diff --git a/daily/us/nyse stocks/1/aam-ws.us.txt b/daily/us/nyse stocks/1/aam-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd868723c5f389812416423e80c99c614701a2f4
--- /dev/null
+++ b/daily/us/nyse stocks/1/aam-ws.us.txt	
@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAM-WS.US,D,20240918,000000,0.03,0.06,0.03,0.0501,464600,0
+AAM-WS.US,D,20240920,000000,0.05,0.05,0.05,0.05,100011,0
+AAM-WS.US,D,20240923,000000,0.0501,0.065,0.045,0.0587,417234,0
+AAM-WS.US,D,20240925,000000,0.053,0.06,0.05,0.05,110702,0
+AAM-WS.US,D,20240926,000000,0.05,0.0501,0.05,0.05,73598,0
+AAM-WS.US,D,20240927,000000,0.0499,0.056647,0.0451,0.056647,23090,0
+AAM-WS.US,D,20240930,000000,0.0566,0.06,0.05,0.06,253640,0
+AAM-WS.US,D,20241002,000000,0.06,0.06,0.06,0.06,15023,0
+AAM-WS.US,D,20241010,000000,0.06,0.06,0.06,0.06,250092,0
+AAM-WS.US,D,20241011,000000,0.056,0.056,0.055,0.0551,80001,0
+AAM-WS.US,D,20241014,000000,0.056,0.056,0.0503,0.0503,30000,0
+AAM-WS.US,D,20241015,000000,0.0502,0.0502,0.0502,0.0502,255,0
+AAM-WS.US,D,20241016,000000,0.05,0.05,0.05,0.05,65000,0
+AAM-WS.US,D,20241017,000000,0.055,0.055,0.055,0.055,126091,0
+AAM-WS.US,D,20241018,000000,0.054999,0.054999,0.054999,0.054999,1000,0
+AAM-WS.US,D,20241021,000000,0.055,0.055,0.0501,0.0501,5803,0
+AAM-WS.US,D,20241022,000000,0.055,0.055,0.055,0.055,4500,0
+AAM-WS.US,D,20241023,000000,0.06,0.06,0.06,0.06,4531,0
+AAM-WS.US,D,20241101,000000,0.06,0.06,0.055,0.055,12005,0
+AAM-WS.US,D,20241104,000000,0.055,0.057376,0.055,0.0551,5700,0
+AAM-WS.US,D,20241107,000000,0.055,0.055,0.055,0.055,120,0
+AAM-WS.US,D,20241113,000000,0.059999,0.06,0.059999,0.059999,489,0
+AAM-WS.US,D,20241118,000000,0.056,0.056,0.055,0.055,3680,0
+AAM-WS.US,D,20241119,000000,0.055,0.055,0.055,0.055,850,0
+AAM-WS.US,D,20241120,000000,0.06,0.06,0.056,0.056,794,0
+AAM-WS.US,D,20241121,000000,0.056,0.056,0.0501,0.0551,2025,0
+AAM-WS.US,D,20241125,000000,0.06,0.06,0.055,0.0551,12285,0
+AAM-WS.US,D,20241127,000000,0.0569,0.062,0.055,0.06,8336,0
+AAM-WS.US,D,20241129,000000,0.0608,0.062,0.055096,0.055112,87280,0
+AAM-WS.US,D,20241202,000000,0.0578,0.07,0.0462,0.0462,1333206,0
+AAM-WS.US,D,20241203,000000,0.066,0.07,0.05,0.05,6925,0
+AAM-WS.US,D,20241204,000000,0.05,0.05,0.05,0.05,304,0
+AAM-WS.US,D,20241205,000000,0.0584,0.0698,0.05,0.06,20092,0
+AAM-WS.US,D,20241206,000000,0.06,0.06,0.05,0.0571,10017,0
+AAM-WS.US,D,20241209,000000,0.06,0.08,0.0501,0.0501,34348,0
+AAM-WS.US,D,20241210,000000,0.0677,0.07,0.0564,0.0564,10359,0
+AAM-WS.US,D,20241211,000000,0.0742,0.08,0.0506,0.06,6193,0
+AAM-WS.US,D,20241212,000000,0.0765,0.08,0.064,0.064,108637,0
+AAM-WS.US,D,20241217,000000,0.0628,0.0699,0.06,0.0699,7589,0
+AAM-WS.US,D,20241218,000000,0.07,0.0899,0.068,0.07,10248,0
+AAM-WS.US,D,20241219,000000,0.06,0.07,0.06,0.0697,10889,0
+AAM-WS.US,D,20241220,000000,0.063,0.063,0.063,0.063,3220,0
+AAM-WS.US,D,20241224,000000,0.064,0.07,0.063,0.07,10230,0
+AAM-WS.US,D,20241227,000000,0.079999,0.079999,0.07,0.07,94125,0
+AAM-WS.US,D,20241230,000000,0.065539,0.0775,0.065539,0.069941,22843,0
+AAM-WS.US,D,20250102,000000,0.07,0.07,0.07,0.07,584,0
+AAM-WS.US,D,20250103,000000,0.061153,0.07,0.0602,0.069684,2144,0
+AAM-WS.US,D,20250106,000000,0.07,0.07,0.07,0.07,1154,0
+AAM-WS.US,D,20250107,000000,0.066601,0.0699,0.06,0.0699,1597,0
+AAM-WS.US,D,20250108,000000,0.065,0.08,0.060401,0.070151,27768,0
+AAM-WS.US,D,20250110,000000,0.075,0.09,0.0748,0.0748,432,0
+AAM-WS.US,D,20250113,000000,0.0648,0.09,0.061101,0.0781,2096,0
+AAM-WS.US,D,20250114,000000,0.0701,0.0781,0.0701,0.0781,1059,0
+AAM-WS.US,D,20250121,000000,0.0701,0.09,0.0701,0.0701,1599,0
+AAM-WS.US,D,20250122,000000,0.07,0.0701,0.07,0.07,8970,0
+AAM-WS.US,D,20250123,000000,0.07,0.07,0.0611,0.065,6613,0
+AAM-WS.US,D,20250124,000000,0.07,0.07,0.065,0.065,12022,0
+AAM-WS.US,D,20250127,000000,0.0611,0.0731,0.0611,0.0731,6640,0
+AAM-WS.US,D,20250128,000000,0.0611,0.07,0.0561,0.06,248248,0
+AAM-WS.US,D,20250129,000000,0.06,0.06,0.06,0.06,2515,0
+AAM-WS.US,D,20250130,000000,0.056,0.057388,0.0505,0.0505,4536,0
+AAM-WS.US,D,20250131,000000,0.060001,0.060001,0.060001,0.060001,349,0
+AAM-WS.US,D,20250203,000000,0.0605,0.065,0.0605,0.0605,481,0
+AAM-WS.US,D,20250204,000000,0.055,0.0551,0.055,0.0551,922,0
+AAM-WS.US,D,20250205,000000,0.0551,0.065,0.0551,0.065,1512,0
+AAM-WS.US,D,20250206,000000,0.055,0.065,0.055,0.055,404,0
+AAM-WS.US,D,20250207,000000,0.059277,0.059277,0.055,0.055,548,0
+AAM-WS.US,D,20250210,000000,0.0575,0.06,0.055,0.056682,5436,0
+AAM-WS.US,D,20250211,000000,0.05755,0.0629,0.051,0.0551,6764,0
+AAM-WS.US,D,20250212,000000,0.060401,0.060401,0.0596,0.06,19026,0
+AAM-WS.US,D,20250213,000000,0.06435,0.0644,0.0581,0.0581,395,0
+AAM-WS.US,D,20250214,000000,0.0581,0.0581,0.0581,0.0581,277,0
+AAM-WS.US,D,20250218,000000,0.0649,0.0683,0.0649,0.0683,447,0
+AAM-WS.US,D,20250220,000000,0.07,0.0707,0.07,0.07,1659,0
+AAM-WS.US,D,20250221,000000,0.07,0.0701,0.07,0.0701,710,0
+AAM-WS.US,D,20250224,000000,0.07,0.0725,0.07,0.07,438232,0
+AAM-WS.US,D,20250225,000000,0.07,0.07,0.07,0.07,14321,0
+AAM-WS.US,D,20250226,000000,0.07,0.072301,0.0663,0.0663,5895,0
+AAM-WS.US,D,20250228,000000,0.0748,0.088798,0.07,0.07,11003,0
+AAM-WS.US,D,20250303,000000,0.061243,0.061243,0.06,0.06,1431,0
+AAM-WS.US,D,20250304,000000,0.056,0.056,0.056,0.056,280,0
+AAM-WS.US,D,20250305,000000,0.067672,0.067672,0.055,0.06,9869,0
+AAM-WS.US,D,20250306,000000,0.0673,0.0724,0.0673,0.0724,10961,0
+AAM-WS.US,D,20250307,000000,0.0582,0.0582,0.0511,0.0511,1463,0
+AAM-WS.US,D,20250310,000000,0.0745,0.0745,0.0512,0.052228,599,0
+AAM-WS.US,D,20250311,000000,0.0544,0.0544,0.0544,0.0544,405,0
+AAM-WS.US,D,20250312,000000,0.06,0.06,0.0551,0.06,3286,0
+AAM-WS.US,D,20250314,000000,0.06,0.06,0.06,0.06,5766,0
+AAM-WS.US,D,20250318,000000,0.058754,0.058754,0.0501,0.0501,24462,0
+AAM-WS.US,D,20250319,000000,0.055999,0.056,0.055999,0.056,706,0
+AAM-WS.US,D,20250320,000000,0.0745,0.1,0.051,0.051,61917,0
+AAM-WS.US,D,20250321,000000,0.0555,0.0555,0.0501,0.0501,13697,0
+AAM-WS.US,D,20250325,000000,0.0518,0.055,0.0518,0.05499,1007,0
+AAM-WS.US,D,20250326,000000,0.0666,0.09,0.0611,0.0611,1702,0
+AAM-WS.US,D,20250328,000000,0.063801,0.063801,0.063801,0.063801,550,0
+AAM-WS.US,D,20250331,000000,0.0665,0.0666,0.0665,0.0665,1240,0
+AAM-WS.US,D,20250401,000000,0.061,0.061,0.06,0.06,2328,0
+AAM-WS.US,D,20250402,000000,0.0647,0.0647,0.0647,0.0647,346,0
+AAM-WS.US,D,20250403,000000,0.0638,0.0638,0.0638,0.0638,439,0
+AAM-WS.US,D,20250404,000000,0.0707,0.075,0.0636,0.07,2741,0
+AAM-WS.US,D,20250408,000000,0.063214,0.0777,0.063214,0.0777,803,0
+AAM-WS.US,D,20250410,000000,0.0634,0.0777,0.0634,0.0634,4649,0
+AAM-WS.US,D,20250415,000000,0.0666,0.0666,0.0665,0.0665,806,0
+AAM-WS.US,D,20250416,000000,0.0774,0.079,0.0634,0.0634,4107,0
+AAM-WS.US,D,20250417,000000,0.07205,0.0788,0.0641,0.073,4150,0
+AAM-WS.US,D,20250421,000000,0.07255,0.0799,0.0651,0.0799,24786,0
+AAM-WS.US,D,20250422,000000,0.07295,0.0798,0.0729,0.0729,12540,0
+AAM-WS.US,D,20250424,000000,0.0798,0.0894,0.0798,0.0894,6001,0
+AAM-WS.US,D,20250428,000000,0.0656,0.0781,0.0634,0.0674,7330,0
+AAM-WS.US,D,20250430,000000,0.0634,0.0634,0.0499,0.05,42288,0
+AAM-WS.US,D,20250501,000000,0.063,0.07,0.063,0.0692,2345,0
+AAM-WS.US,D,20250502,000000,0.0574,0.0755,0.0553,0.0755,2307,0
+AAM-WS.US,D,20250505,000000,0.0757,0.0757,0.0757,0.0757,252,0
+AAM-WS.US,D,20250507,000000,0.07,0.07,0.07,0.07,1500,0
+AAM-WS.US,D,20250508,000000,0.07,0.0715,0.07,0.0715,175600,0
+AAM-WS.US,D,20250509,000000,0.077,0.08,0.077,0.08,282339,0
+AAM-WS.US,D,20250512,000000,0.0763,0.085,0.0763,0.08,35044,0
+AAM-WS.US,D,20250513,000000,0.08,0.1,0.0701,0.08,103299,0
+AAM-WS.US,D,20250514,000000,0.080001,0.1,0.080001,0.09,21261,0
+AAM-WS.US,D,20250516,000000,0.0899,0.0899,0.0899,0.0899,1800,0
+AAM-WS.US,D,20250521,000000,0.08,0.08,0.07,0.07,5257,0
+AAM-WS.US,D,20250522,000000,0.0769,0.09,0.06,0.0769,50650,0
+AAM-WS.US,D,20250523,000000,0.0691,0.09,0.0621,0.083,5259,0
+AAM-WS.US,D,20250527,000000,0.09,0.09,0.065,0.080799,6270,0
+AAM-WS.US,D,20250528,000000,0.09,0.117,0.085001,0.117,974538,0
+AAM-WS.US,D,20250529,000000,0.12,0.12,0.09,0.12,11694,0
+AAM-WS.US,D,20250530,000000,0.096001,0.13,0.096001,0.1,39424,0
+AAM-WS.US,D,20250602,000000,0.1,0.1151,0.0946,0.1,64520,0
+AAM-WS.US,D,20250603,000000,0.0946,0.1,0.0946,0.0999,10136,0
+AAM-WS.US,D,20250604,000000,0.1,0.1,0.0998,0.099964,30301,0
+AAM-WS.US,D,20250605,000000,0.1,0.1,0.0987,0.0987,13602,0
+AAM-WS.US,D,20250606,000000,0.1,0.1244,0.0999,0.0999,41887,0
+AAM-WS.US,D,20250609,000000,0.0958,0.12,0.095249,0.1,94040,0
+AAM-WS.US,D,20250610,000000,0.1,0.105,0.0908,0.105,14904,0
+AAM-WS.US,D,20250611,000000,0.1,0.1,0.0946,0.0946,82986,0
+AAM-WS.US,D,20250612,000000,0.109,0.109,0.1,0.109,1071,0
+AAM-WS.US,D,20250613,000000,0.12,0.12,0.1002,0.1002,4011,0
+AAM-WS.US,D,20250616,000000,0.1032,0.1198,0.1,0.1,60208,0
+AAM-WS.US,D,20250618,000000,0.1,0.11,0.1,0.11,7812,0
+AAM-WS.US,D,20250620,000000,0.119799,0.12,0.1101,0.1101,14779,0
+AAM-WS.US,D,20250623,000000,0.1102,0.1198,0.1102,0.1102,489,0
+AAM-WS.US,D,20250624,000000,0.1012,0.1012,0.0968,0.1,15168,0
+AAM-WS.US,D,20250625,000000,0.1,0.1,0.0802,0.0989,110214,0
+AAM-WS.US,D,20250626,000000,0.0855,0.1,0.0855,0.0997,3879,0
+AAM-WS.US,D,20250627,000000,0.09,0.0984,0.09,0.0984,7660,0
+AAM-WS.US,D,20250701,000000,0.1,0.1,0.0999,0.1,641,0
+AAM-WS.US,D,20250702,000000,0.094001,0.1,0.094,0.094,195651,0
+AAM-WS.US,D,20250703,000000,0.09,0.09,0.075,0.09,2227,0
+AAM-WS.US,D,20250707,000000,0.09,0.09,0.09,0.09,521,0
+AAM-WS.US,D,20250708,000000,0.085251,0.099,0.085251,0.099,5665,0
+AAM-WS.US,D,20250709,000000,0.099,0.099,0.099,0.099,101003,0
+AAM-WS.US,D,20250710,000000,0.0975,0.0975,0.0975,0.0975,10571,0
+AAM-WS.US,D,20250711,000000,0.098,0.098,0.0864,0.0864,1992,0
+AAM-WS.US,D,20250714,000000,0.099,0.099,0.099,0.099,170,0
+AAM-WS.US,D,20250715,000000,0.1,0.1564,0.085,0.1,1106120,0
+AAM-WS.US,D,20250716,000000,0.1293,0.1298,0.1293,0.1298,226,0
+AAM-WS.US,D,20250717,000000,0.106,0.13,0.099,0.099,28577,0
+AAM-WS.US,D,20250718,000000,0.1,0.1,0.0999,0.0999,21361,0
+AAM-WS.US,D,20250721,000000,0.1,0.1,0.09311,0.1,11863,0
+AAM-WS.US,D,20250723,000000,0.1156,0.124,0.115,0.115,54939,0
+AAM-WS.US,D,20250724,000000,0.1148,0.119899,0.1148,0.119899,5123,0
+AAM-WS.US,D,20250725,000000,0.1121,0.1121,0.1121,0.1121,1214,0
+AAM-WS.US,D,20250728,000000,0.1121,0.12,0.1121,0.115,27232,0
+AAM-WS.US,D,20250729,000000,0.115,0.12,0.115,0.115,4880,0
+AAM-WS.US,D,20250730,000000,0.1121,0.12,0.1105,0.1105,676,0
+AAM-WS.US,D,20250731,000000,0.1097,0.12,0.1097,0.1199,21866,0
+AAM-WS.US,D,20250804,000000,0.11505,0.12,0.11505,0.12,9420,0
+AAM-WS.US,D,20250805,000000,0.1198,0.13,0.1061,0.125,63250,0
+AAM-WS.US,D,20250806,000000,0.1192,0.129899,0.1192,0.1251,10777,0
+AAM-WS.US,D,20250807,000000,0.12,0.13,0.1156,0.1189,23216,0
+AAM-WS.US,D,20250808,000000,0.115,0.1173,0.114999,0.1161,42748,0
+AAM-WS.US,D,20250811,000000,0.126,0.1296,0.12,0.12,798,0
+AAM-WS.US,D,20250812,000000,0.1,0.13,0.1,0.1,6084,0
+AAM-WS.US,D,20250813,000000,0.12,0.12,0.12,0.12,314,0
+AAM-WS.US,D,20250815,000000,0.115,0.119999,0.115,0.115,5726,0
+AAM-WS.US,D,20250818,000000,0.115,0.12,0.095,0.12,11212,0
+AAM-WS.US,D,20250819,000000,0.12,0.12,0.1026,0.12,3463,0
+AAM-WS.US,D,20250821,000000,0.104102,0.115,0.1041,0.115,3045,0
+AAM-WS.US,D,20250822,000000,0.115,0.115,0.115,0.115,634,0
+AAM-WS.US,D,20250825,000000,0.1041,0.12,0.1041,0.116,137250,0
+AAM-WS.US,D,20250826,000000,0.115,0.1669,0.115,0.14,655541,0
+AAM-WS.US,D,20250827,000000,0.1499,0.1699,0.122,0.1698,15429,0
+AAM-WS.US,D,20250828,000000,0.1682,0.19,0.1123,0.169,41599,0
+AAM-WS.US,D,20250829,000000,0.12,0.169,0.12,0.169,84020,0
+AAM-WS.US,D,20250902,000000,0.1523,0.169,0.137,0.165,3378,0
+AAM-WS.US,D,20250904,000000,0.13,0.169,0.13,0.1617,140792,0
+AAM-WS.US,D,20250905,000000,0.1401,0.16,0.1401,0.16,6661,0
+AAM-WS.US,D,20250908,000000,0.130001,0.16,0.130001,0.16,8025,0
+AAM-WS.US,D,20250910,000000,0.14,0.15,0.14,0.15,3564,0
+AAM-WS.US,D,20250911,000000,0.13,0.15,0.13,0.149999,11689,0
+AAM-WS.US,D,20250915,000000,0.13,0.15,0.1201,0.15,7400,0
+AAM-WS.US,D,20250917,000000,0.14,0.169239,0.1301,0.155,131080,0
+AAM-WS.US,D,20250918,000000,0.15,0.150901,0.15,0.1509,8133,0
+AAM-WS.US,D,20250919,000000,0.1314,0.15,0.1314,0.15,509,0
+AAM-WS.US,D,20250922,000000,0.1321,0.1599,0.1321,0.1321,1098,0
+AAM-WS.US,D,20250923,000000,0.133,0.133,0.133,0.133,647,0
+AAM-WS.US,D,20250924,000000,0.135351,0.18,0.1211,0.1641,68570,0
+AAM-WS.US,D,20250926,000000,0.1601,0.18,0.16,0.17,193871,0
+AAM-WS.US,D,20250929,000000,0.1792,0.1792,0.164999,0.17,21062,0
+AAM-WS.US,D,20250930,000000,0.17,0.1913,0.16,0.16,317634,0
+AAM-WS.US,D,20251001,000000,0.16,0.1947,0.16,0.173,126354,0
+AAM-WS.US,D,20251002,000000,0.1753,0.1776,0.1601,0.1653,4111,0
+AAM-WS.US,D,20251003,000000,0.1601,0.1789,0.16,0.1612,35795,0
+AAM-WS.US,D,20251006,000000,0.16,0.185,0.16,0.17,20497,0
+AAM-WS.US,D,20251007,000000,0.1603,0.177649,0.1601,0.160201,6224,0
+AAM-WS.US,D,20251008,000000,0.1774,0.1774,0.1602,0.1602,1712,0
+AAM-WS.US,D,20251009,000000,0.1602,0.18,0.1602,0.18,15107,0
+AAM-WS.US,D,20251010,000000,0.1611,0.184799,0.1601,0.184799,15777,0
+AAM-WS.US,D,20251013,000000,0.18,0.1848,0.1638,0.1844,12599,0
+AAM-WS.US,D,20251014,000000,0.19,0.2087,0.1813,0.1813,56708,0
+AAM-WS.US,D,20251015,000000,0.18,0.204799,0.1751,0.204799,851,0
+AAM-WS.US,D,20251016,000000,0.1861,0.207,0.177,0.2,204172,0
+AAM-WS.US,D,20251017,000000,0.245,0.245,0.2,0.2,8058,0
+AAM-WS.US,D,20251020,000000,0.19,0.2095,0.162,0.2086,1562,0
+AAM-WS.US,D,20251021,000000,0.1751,0.2052,0.17,0.17,7746,0
+AAM-WS.US,D,20251022,000000,0.1705,0.1898,0.16,0.1675,16651,0
+AAM-WS.US,D,20251023,000000,0.1796,0.2095,0.16,0.16,99483,0
+AAM-WS.US,D,20251024,000000,0.1898,0.21,0.16,0.19,22229,0
+AAM-WS.US,D,20251027,000000,0.1904,0.2123,0.1621,0.2,467678,0
+AAM-WS.US,D,20251028,000000,0.1901,0.2,0.1901,0.2,2906,0
+AAM-WS.US,D,20251030,000000,0.2,0.213651,0.1652,0.19,41732,0
+AAM-WS.US,D,20251031,000000,0.1919,0.1928,0.1661,0.1928,4991,0
+AAM-WS.US,D,20251103,000000,0.1926,0.2174,0.1926,0.2174,4955,0
+AAM-WS.US,D,20251104,000000,0.1821,0.2911,0.1778,0.28,1135562,0
+AAM-WS.US,D,20251105,000000,0.27,0.34,0.27,0.295709,136432,0
+AAM-WS.US,D,20251106,000000,0.2551,0.305,0.2551,0.2751,17042,0
+AAM-WS.US,D,20251107,000000,0.3051,0.3051,0.267766,0.28,298290,0
+AAM-WS.US,D,20251110,000000,0.31,0.31,0.2581,0.2801,15631,0
+AAM-WS.US,D,20251111,000000,0.32,0.32,0.2627,0.2627,311,0
+AAM-WS.US,D,20251112,000000,0.2628,0.32,0.2334,0.245,35886,0
+AAM-WS.US,D,20251113,000000,0.25,0.27,0.2372,0.26,107414,0
+AAM-WS.US,D,20251114,000000,0.2411,0.3588,0.2001,0.2494,63377,0
+AAM-WS.US,D,20251117,000000,0.25,0.27,0.1521,0.1935,354430,0
+AAM-WS.US,D,20251118,000000,0.1897,0.2188,0.141,0.178,389828,0
+AAM-WS.US,D,20251119,000000,0.2,0.2,0.1507,0.17,60176,0
+AAM-WS.US,D,20251120,000000,0.1738,0.2,0.1125,0.1543,297806,0
+AAM-WS.US,D,20251121,000000,0.1588,0.18,0.14,0.173975,67605,0
+AAM-WS.US,D,20251124,000000,0.1498,0.1798,0.1498,0.179,8051,0
+AAM-WS.US,D,20251125,000000,0.1505,0.1798,0.1505,0.1699,39554,0
+AAM-WS.US,D,20251126,000000,0.1571,0.1776,0.1571,0.1776,200,0
+AAM-WS.US,D,20251128,000000,0.1601,0.17,0.1571,0.17,1123,0
+AAM-WS.US,D,20251201,000000,0.17,0.17,0.14,0.1698,15504,0
+AAM-WS.US,D,20251202,000000,0.1524,0.1696,0.1524,0.1696,10162,0
+AAM-WS.US,D,20251203,000000,0.17,0.187341,0.161,0.17,105694,0
+AAM-WS.US,D,20251204,000000,0.1879,0.1879,0.17,0.17,72347,0
+AAM-WS.US,D,20251205,000000,0.1702,0.1704,0.16,0.16,13735,0
+AAM-WS.US,D,20251208,000000,0.1713,0.1713,0.17,0.17,10000,0
+AAM-WS.US,D,20251209,000000,0.1707,0.1727,0.17,0.17,6767,0
+AAM-WS.US,D,20251215,000000,0.18,0.24,0.17001,0.17001,2798,0
+AAM-WS.US,D,20251216,000000,0.17,0.19,0.1564,0.19,20313,0
+AAM-WS.US,D,20251217,000000,0.25,0.28,0.18,0.18,42015,0
+AAM-WS.US,D,20251218,000000,0.1731,0.2,0.1731,0.1999,327,0
+AAM-WS.US,D,20251222,000000,0.1723,0.2,0.1723,0.2,285,0
+AAM-WS.US,D,20251223,000000,0.1921,0.2067,0.1811,0.2067,4348,0
+AAM-WS.US,D,20251224,000000,0.1821,0.1962,0.1821,0.1889,910,0
+AAM-WS.US,D,20251229,000000,0.188,0.206,0.171,0.195,5497,0
+AAM-WS.US,D,20251231,000000,0.17,0.2,0.1697,0.1697,12764,0
+AAM-WS.US,D,20260102,000000,0.17,0.1701,0.17,0.1701,1134,0
+AAM-WS.US,D,20260105,000000,0.1721,0.2,0.1721,0.1723,6438,0
+AAM-WS.US,D,20260106,000000,0.1752,0.1752,0.1752,0.1752,256,0
+AAM-WS.US,D,20260107,000000,0.2023,0.2323,0.1723,0.1723,4756,0
+AAM-WS.US,D,20260108,000000,0.1808,0.1808,0.1808,0.1808,192,0
+AAM-WS.US,D,20260112,000000,0.1736,0.2022,0.1723,0.1736,567,0
+AAM-WS.US,D,20260114,000000,0.1706,0.1731,0.1631,0.1631,59752,0
+AAM-WS.US,D,20260115,000000,0.1753,0.22,0.15,0.15,159365,0
+AAM-WS.US,D,20260116,000000,0.1441,0.163,0.13,0.13,6200,0
+AAM-WS.US,D,20260120,000000,0.13,0.13,0.1123,0.125,68020,0
+AAM-WS.US,D,20260121,000000,0.1298,0.13,0.0886,0.1273,49917,0
+AAM-WS.US,D,20260122,000000,0.110001,0.125,0.11,0.11,902,0
+AAM-WS.US,D,20260123,000000,0.1154,0.1401,0.11,0.13,185504,0
+AAM-WS.US,D,20260126,000000,0.13,0.1384,0.11,0.1384,2125,0
+AAM-WS.US,D,20260127,000000,0.135,0.139,0.1255,0.1389,44527,0
+AAM-WS.US,D,20260128,000000,0.1486,0.1486,0.1151,0.127,71739,0
diff --git a/daily/us/nyse stocks/1/aesi.us.txt b/daily/us/nyse stocks/1/aesi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b668ed2852d59dace662475831f76ca7c4803d34
--- /dev/null
+++ b/daily/us/nyse stocks/1/aesi.us.txt	
@@ -0,0 +1,740 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AESI.US,D,20230309,000000,17.5,17.86,15.77,16.95,6072553,0
+AESI.US,D,20230310,000000,17.24,17.49,16.25,16.5,1639558,0
+AESI.US,D,20230313,000000,16.89,16.9,15.705,15.99,1395549,0
+AESI.US,D,20230314,000000,16.23,17.2118,16,16.61,1219981,0
+AESI.US,D,20230315,000000,16.44,17.14,15.06,16.05,2951800,0
+AESI.US,D,20230316,000000,16.05,16.42,15.65,16.12,918328,0
+AESI.US,D,20230317,000000,15.87,16.385,15.5,15.93,690349,0
+AESI.US,D,20230320,000000,16.09,16.2699,15.93,16.1,402779,0
+AESI.US,D,20230321,000000,16.26,16.56,16.11,16.36,900259,0
+AESI.US,D,20230322,000000,16.22,16.61,16.22,16.41,179771,0
+AESI.US,D,20230323,000000,16.47,16.77,15.75,16,432337,0
+AESI.US,D,20230324,000000,15.99,16.15,15.84,16.12,174241,0
+AESI.US,D,20230327,000000,16.27,16.59,16.2397,16.52,212644,0
+AESI.US,D,20230328,000000,16.65,16.72,16.25,16.61,433641,0
+AESI.US,D,20230329,000000,16.87,16.87,16.145,16.78,335176,0
+AESI.US,D,20230330,000000,16.99,17.04,16.57,16.96,267434,0
+AESI.US,D,20230331,000000,17,17.2,16.8,17.03,365738,0
+AESI.US,D,20230403,000000,17.87,17.92,17.33,17.84,1048383,0
+AESI.US,D,20230404,000000,18,18.1986,17,17.22,792471,0
+AESI.US,D,20230405,000000,17.06,17.68,16.87,17.31,601472,0
+AESI.US,D,20230406,000000,17.26,17.8299,17.22,17.61,697473,0
+AESI.US,D,20230410,000000,17.7,18.1,17.17,17.34,437107,0
+AESI.US,D,20230411,000000,17.43,17.85,17.15,17.79,315580,0
+AESI.US,D,20230412,000000,17.94,18.13,17.601,17.81,503143,0
+AESI.US,D,20230413,000000,17.85,18.1199,17.85,17.95,484989,0
+AESI.US,D,20230414,000000,18.04,18.57,17.9384,18.24,529185,0
+AESI.US,D,20230417,000000,18.64,18.915,18.105,18.22,425658,0
+AESI.US,D,20230418,000000,18.26,18.5685,17.8,17.93,350708,0
+AESI.US,D,20230419,000000,17.85,18.43,17.85,18.07,216832,0
+AESI.US,D,20230420,000000,17.91,18.33,17.85,17.91,230440,0
+AESI.US,D,20230421,000000,17.9,18.35,17.9,18.18,175279,0
+AESI.US,D,20230424,000000,18.16,18.95,18.16,18.79,349084,0
+AESI.US,D,20230425,000000,18.75,18.915,18.12,18.2,253321,0
+AESI.US,D,20230426,000000,18.1,18.38,17.92,18,263244,0
+AESI.US,D,20230427,000000,18.01,18.285,17.78,17.89,198756,0
+AESI.US,D,20230428,000000,17.89,18.2668,17.89,18.04,158166,0
+AESI.US,D,20230501,000000,17.98,18.26,17.94,18.17,257640,0
+AESI.US,D,20230502,000000,18,18.1549,16.9349,17.11,381893,0
+AESI.US,D,20230503,000000,16.98,17.34,16.7501,16.95,217055,0
+AESI.US,D,20230504,000000,16.86,17.15,16.72,16.87,210186,0
+AESI.US,D,20230505,000000,17.11,17.3532,16.91,17,202707,0
+AESI.US,D,20230508,000000,17.18,17.31,16.62,17.04,175224,0
+AESI.US,D,20230509,000000,17.14,17.73,16.74,17.55,486346,0
+AESI.US,D,20230510,000000,17.61,17.88,17.36,17.4,184139,0
+AESI.US,D,20230511,000000,17.25,17.35,16.69,17.14,139821,0
+AESI.US,D,20230512,000000,17.08,17.08,16.55,16.88,188191,0
+AESI.US,D,20230515,000000,16.88,17.59,16.75,17.47,152765,0
+AESI.US,D,20230516,000000,17.4,17.55,17.16,17.5,93032,0
+AESI.US,D,20230517,000000,17.57,17.6,17.2501,17.51,220972,0
+AESI.US,D,20230518,000000,17.22,17.59,17.001,17.54,125348,0
+AESI.US,D,20230519,000000,17.51,17.86,17.465,17.72,177133,0
+AESI.US,D,20230522,000000,17.65,17.86,17.59,17.68,164261,0
+AESI.US,D,20230523,000000,17.8,18.0665,17.7,17.73,107289,0
+AESI.US,D,20230524,000000,17.68,17.8,17.2,17.28,155772,0
+AESI.US,D,20230525,000000,17.05,17.19,16.855,16.98,147443,0
+AESI.US,D,20230526,000000,16.85,16.975,15.95,16.29,235192,0
+AESI.US,D,20230530,000000,16.07,16.15,15.44,15.61,300921,0
+AESI.US,D,20230531,000000,15.28,15.87,15.28,15.62,318296,0
+AESI.US,D,20230601,000000,15.66,16.36,15.3101,16.2,373377,0
+AESI.US,D,20230602,000000,16.5,17.33,16.36,17.06,301631,0
+AESI.US,D,20230605,000000,17.34,17.34,16.68,16.97,289224,0
+AESI.US,D,20230606,000000,16.8,17.91,16.78,17.7,186911,0
+AESI.US,D,20230607,000000,17.78,18.27,17.7501,18.04,173226,0
+AESI.US,D,20230608,000000,18.04,18.215,17.87,18.01,146441,0
+AESI.US,D,20230609,000000,17.86,18.07,17.57,17.58,81476,0
+AESI.US,D,20230612,000000,17.41,17.79,17.25,17.29,129229,0
+AESI.US,D,20230613,000000,17.33,17.76,17.22,17.34,127151,0
+AESI.US,D,20230614,000000,17.43,17.6,17.23,17.42,224375,0
+AESI.US,D,20230615,000000,17.3,17.62,17.25,17.39,184230,0
+AESI.US,D,20230616,000000,17.38,17.92,17.38,17.91,1148955,0
+AESI.US,D,20230620,000000,17.73,17.73,17.2101,17.58,283458,0
+AESI.US,D,20230621,000000,17.49,17.96,17.36,17.53,390818,0
+AESI.US,D,20230622,000000,17.59,17.67,17,17.03,253423,0
+AESI.US,D,20230623,000000,16.8,16.84,16.05,16.25,2541173,0
+AESI.US,D,20230626,000000,16.18,17.09,16.18,16.78,378917,0
+AESI.US,D,20230627,000000,16.8,16.99,16.46,16.7,311537,0
+AESI.US,D,20230628,000000,16.71,17.04,16.31,17.04,370161,0
+AESI.US,D,20230629,000000,16.97,17.88,16.89,17.85,306828,0
+AESI.US,D,20230630,000000,17.98,17.98,17.3,17.36,348770,0
+AESI.US,D,20230703,000000,17.34,17.49,17.18,17.18,218351,0
+AESI.US,D,20230705,000000,17.19,17.54,17.05,17.34,191930,0
+AESI.US,D,20230706,000000,17.11,17.36,16.8903,17.26,188622,0
+AESI.US,D,20230707,000000,17.3,18.355,17.3,17.98,335791,0
+AESI.US,D,20230710,000000,17.91,18.13,17.52,17.75,207498,0
+AESI.US,D,20230711,000000,17.83,17.9,17.58,17.85,159097,0
+AESI.US,D,20230712,000000,18.11,18.165,17.62,17.69,179804,0
+AESI.US,D,20230713,000000,17.7,17.89,17.63,17.79,144708,0
+AESI.US,D,20230714,000000,17.82,17.82,17.52,17.61,165115,0
+AESI.US,D,20230717,000000,17.4,17.5378,17.05,17.15,287318,0
+AESI.US,D,20230718,000000,17.05,17.78,17.01,17.43,275517,0
+AESI.US,D,20230719,000000,17.34,18.02,17.33,17.91,268910,0
+AESI.US,D,20230720,000000,17.99,18.63,17.78,18.56,326727,0
+AESI.US,D,20230721,000000,18.64,18.8,18.445,18.52,312307,0
+AESI.US,D,20230724,000000,18.7,19.73,18.645,19.42,788781,0
+AESI.US,D,20230725,000000,19.91,20.2,19.48,19.79,569553,0
+AESI.US,D,20230726,000000,19.79,19.95,19.57,19.66,219679,0
+AESI.US,D,20230727,000000,19.85,19.969,18.7,19.19,290862,0
+AESI.US,D,20230728,000000,19.03,19.63,19.03,19.52,174745,0
+AESI.US,D,20230731,000000,19.56,20,19.265,19.75,387729,0
+AESI.US,D,20230801,000000,20.75,21.5,20.0059,21.4,1055414,0
+AESI.US,D,20230802,000000,21.5,21.7821,20.02,20.86,582358,0
+AESI.US,D,20230803,000000,20.77,21.38,20.5621,20.98,227487,0
+AESI.US,D,20230804,000000,21.55,21.55,20.6,20.92,386058,0
+AESI.US,D,20230807,000000,21.15,21.42,20.78,20.91,275785,0
+AESI.US,D,20230808,000000,20.6,20.87,20.21,20.85,192606,0
+AESI.US,D,20230809,000000,20.76,20.98,20.23,20.31,386367,0
+AESI.US,D,20230810,000000,20.29,20.66,20.17,20.24,304362,0
+AESI.US,D,20230811,000000,20.2,20.4882,20.2,20.44,185486,0
+AESI.US,D,20230814,000000,20.71,22.059,20.55,21.79,1494012,0
+AESI.US,D,20230815,000000,21.65,22.1,20.9,20.95,735736,0
+AESI.US,D,20230816,000000,21.33,21.4813,20.94,21.35,334297,0
+AESI.US,D,20230817,000000,21.43,22.0499,21.43,21.76,584004,0
+AESI.US,D,20230818,000000,21.54,22.39,21.1,22.09,607946,0
+AESI.US,D,20230821,000000,22.31,22.38,21.75,22,370425,0
+AESI.US,D,20230822,000000,22.17,22.31,21.92,22.2,456241,0
+AESI.US,D,20230823,000000,22.36,22.495,21.81,22.09,421395,0
+AESI.US,D,20230824,000000,21.98,22.3099,21.81,21.85,406103,0
+AESI.US,D,20230825,000000,21.76,21.88,20.62,21.03,542126,0
+AESI.US,D,20230828,000000,21.17,21.7799,21.06,21.5,350328,0
+AESI.US,D,20230829,000000,21.65,21.675,21.045,21.16,362869,0
+AESI.US,D,20230830,000000,21.3,21.745,21.06,21.43,273059,0
+AESI.US,D,20230831,000000,21.56,21.56,21.11,21.29,638096,0
+AESI.US,D,20230901,000000,21.15,22.5843,21.15,22.3,722724,0
+AESI.US,D,20230905,000000,22.5,23.1,22.02,22.16,942583,0
+AESI.US,D,20230906,000000,22,22.65,22,22.64,353666,0
+AESI.US,D,20230907,000000,22.3,23.47,22.22,23.25,958908,0
+AESI.US,D,20230908,000000,23.39,24.07,23.2,23.32,871224,0
+AESI.US,D,20230911,000000,23.64,23.71,22.865,23.07,404690,0
+AESI.US,D,20230912,000000,23.38,24.1,23.235,23.81,446677,0
+AESI.US,D,20230913,000000,23.91,23.95,22.86,23.29,394124,0
+AESI.US,D,20230914,000000,23.61,23.8999,23.25,23.43,215288,0
+AESI.US,D,20230915,000000,23.25,23.69,22.88,23.04,508253,0
+AESI.US,D,20230918,000000,23.18,23.365,22.9101,23.07,236087,0
+AESI.US,D,20230919,000000,23.08,23.56,23,23.13,280892,0
+AESI.US,D,20230920,000000,22.99,24.1,22.8653,23.64,505201,0
+AESI.US,D,20230921,000000,23.73,23.73,22.68,22.68,405925,0
+AESI.US,D,20230922,000000,22.6,23.65,22.33,23.38,334896,0
+AESI.US,D,20230925,000000,23.29,24.05,23.1001,23.76,672552,0
+AESI.US,D,20230926,000000,23.66,24.35,23.5,24.17,902704,0
+AESI.US,D,20230927,000000,24.5,24.69,23.41,23.51,1078367,0
+AESI.US,D,20230928,000000,23.66,24.05,23.01,23.07,834447,0
+AESI.US,D,20230929,000000,22.84,23.005,22.03,22.23,601446,0
+AESI.US,D,20231002,000000,22.31,22.46,21.45,22.13,662839,0
+AESI.US,D,20231003,000000,22,22.04,21.61,22,344451,0
+AESI.US,D,20231004,000000,22.02,22.02,21.02,21.05,619964,0
+AESI.US,D,20231005,000000,20.91,21.43,20.7,21,663168,0
+AESI.US,D,20231006,000000,21.09,21.31,20.755,21.31,404732,0
+AESI.US,D,20231009,000000,21.87,22.13,21.36,21.48,900045,0
+AESI.US,D,20231010,000000,21.33,21.4789,20.72,20.97,794583,0
+AESI.US,D,20231011,000000,20.8,21.29,20.55,20.77,942033,0
+AESI.US,D,20231012,000000,20.84,20.84,19.77,19.94,988014,0
+AESI.US,D,20231013,000000,20,20.3074,19.834,20.25,957446,0
+AESI.US,D,20231016,000000,20.25,20.66,20.03,20.19,535125,0
+AESI.US,D,20231017,000000,20.16,20.7,20.16,20.44,654620,0
+AESI.US,D,20231018,000000,20.59,20.8,20.06,20.11,567271,0
+AESI.US,D,20231019,000000,20,20.17,19.58,20.01,415701,0
+AESI.US,D,20231020,000000,20.01,20.37,19.72,20.02,479607,0
+AESI.US,D,20231023,000000,19.76,20,19.64,19.75,353241,0
+AESI.US,D,20231024,000000,19.95,20.13,19.7099,20,463877,0
+AESI.US,D,20231025,000000,19.94,20.05,19.13,19.33,461960,0
+AESI.US,D,20231026,000000,19.12,19.33,18.74,19.08,505015,0
+AESI.US,D,20231027,000000,19.05,19.31,18.735,18.94,371259,0
+AESI.US,D,20231030,000000,19.1,19.31,18.86,19.29,541831,0
+AESI.US,D,20231031,000000,18.44,18.665,17.49,18.21,1283720,0
+AESI.US,D,20231101,000000,18.31,18.76,17.86,18.4,741689,0
+AESI.US,D,20231102,000000,18.46,18.81,18.11,18.8,584311,0
+AESI.US,D,20231103,000000,19,19.214,18.81,18.96,274756,0
+AESI.US,D,20231106,000000,19.05,19.2499,18.6,18.96,423275,0
+AESI.US,D,20231107,000000,18.7,18.9,18.22,18.23,574642,0
+AESI.US,D,20231108,000000,18.01,18.09,17.05,17.1,770515,0
+AESI.US,D,20231109,000000,17.13,17.42,17.085,17.17,373480,0
+AESI.US,D,20231110,000000,17.22,17.62,17.19,17.57,302956,0
+AESI.US,D,20231113,000000,17.57,17.79,17.4021,17.49,255483,0
+AESI.US,D,20231114,000000,17.81,17.89,17.48,17.87,387703,0
+AESI.US,D,20231115,000000,17.88,18.1,17.18,17.24,343241,0
+AESI.US,D,20231116,000000,17.13,17.18,16.29,16.47,1065230,0
+AESI.US,D,20231117,000000,16.64,17.18,16.64,17.07,770062,0
+AESI.US,D,20231120,000000,17.19,17.455,17.03,17.1,353323,0
+AESI.US,D,20231121,000000,16.93,17.39,16.7,17.21,404699,0
+AESI.US,D,20231122,000000,16.97,17.28,16.73,17.08,428054,0
+AESI.US,D,20231124,000000,17.03,17.4,17.03,17.29,222165,0
+AESI.US,D,20231127,000000,17.1,17.2,16.995,17.01,377515,0
+AESI.US,D,20231128,000000,17,17.08,16.68,16.99,514544,0
+AESI.US,D,20231129,000000,17.27,17.27,16.72,16.87,473878,0
+AESI.US,D,20231130,000000,16.87,17.29,16.82,17.06,948313,0
+AESI.US,D,20231201,000000,17.07,17.78,16.96,17.75,829068,0
+AESI.US,D,20231204,000000,17.87,18.06,17.58,17.8,880310,0
+AESI.US,D,20231205,000000,17.71,17.83,17.5,17.52,580989,0
+AESI.US,D,20231206,000000,17.57,17.69,17.11,17.12,809082,0
+AESI.US,D,20231207,000000,17.14,17.41,16.74,16.76,1039727,0
+AESI.US,D,20231208,000000,17.06,17.23,16.9,16.94,611440,0
+AESI.US,D,20231211,000000,17.09,17.4,16.89,16.91,798993,0
+AESI.US,D,20231212,000000,16.8,16.84,16.37,16.78,935757,0
+AESI.US,D,20231213,000000,16.91,17.01,16.44,16.75,1781917,0
+AESI.US,D,20231214,000000,17,17.63,17,17.49,1855044,0
+AESI.US,D,20231215,000000,17.69,17.96,17.49,17.51,4229350,0
+AESI.US,D,20231218,000000,17.75,17.75,17.14,17.46,1158817,0
+AESI.US,D,20231219,000000,17.51,17.75,17.4383,17.69,995960,0
+AESI.US,D,20231220,000000,17.65,17.885,16.735,16.78,596750,0
+AESI.US,D,20231221,000000,17.01,17.01,16.6,16.76,530469,0
+AESI.US,D,20231222,000000,16.83,17.218,16.83,17.04,524307,0
+AESI.US,D,20231226,000000,17.33,17.8,17.0901,17.74,804732,0
+AESI.US,D,20231227,000000,17.66,18.02,17.6561,17.92,950080,0
+AESI.US,D,20231228,000000,17.92,18.01,17.18,17.24,484470,0
+AESI.US,D,20231229,000000,17.22,17.39,17.032,17.22,517791,0
+AESI.US,D,20240102,000000,17.25,17.8,16.475,16.58,543675,0
+AESI.US,D,20240103,000000,16.52,17.29,16.4583,17.09,721703,0
+AESI.US,D,20240104,000000,17.15,17.15,16.5,16.53,561329,0
+AESI.US,D,20240105,000000,16.55,16.76,16.41,16.73,421864,0
+AESI.US,D,20240108,000000,16.56,16.56,15.96,16.49,473961,0
+AESI.US,D,20240109,000000,16.5,16.5,16.07,16.2,597155,0
+AESI.US,D,20240110,000000,16.15,16.37,15.72,15.78,903799,0
+AESI.US,D,20240111,000000,15.96,16.22,15.83,16.22,1086741,0
+AESI.US,D,20240112,000000,16.47,16.54,16.1306,16.25,397537,0
+AESI.US,D,20240116,000000,16.17,16.28,15.67,15.83,516097,0
+AESI.US,D,20240117,000000,15.74,16.73,15.55,16.58,974055,0
+AESI.US,D,20240118,000000,16.59,16.95,16.565,16.78,602209,0
+AESI.US,D,20240119,000000,16.81,16.86,16.255,16.36,743810,0
+AESI.US,D,20240122,000000,16.37,17.23,16.15,17.13,992287,0
+AESI.US,D,20240123,000000,17.1,17.38,16.97,16.97,824124,0
+AESI.US,D,20240124,000000,17.11,17.19,16.67,16.82,563839,0
+AESI.US,D,20240125,000000,16.92,17.35,16.8,17.27,562612,0
+AESI.US,D,20240126,000000,17.22,17.45,17.12,17.44,299319,0
+AESI.US,D,20240129,000000,17.41,17.57,17.15,17.57,376995,0
+AESI.US,D,20240130,000000,17.49,17.84,17.03,17.73,431796,0
+AESI.US,D,20240131,000000,17.91,17.92,17.36,17.37,395371,0
+AESI.US,D,20240201,000000,17.54,17.76,17.26,17.55,555449,0
+AESI.US,D,20240202,000000,17.47,17.47,16.72,16.82,460364,0
+AESI.US,D,20240205,000000,16.71,16.96,16.42,16.88,360268,0
+AESI.US,D,20240206,000000,16.95,17.5912,16.91,17.32,352676,0
+AESI.US,D,20240207,000000,17.26,17.33,16.78,17.1,337456,0
+AESI.US,D,20240208,000000,17.1,17.42,17.0762,17.28,281756,0
+AESI.US,D,20240209,000000,17.48,17.825,17.45,17.62,346172,0
+AESI.US,D,20240212,000000,17.62,18.03,17.62,17.8,428713,0
+AESI.US,D,20240213,000000,17.63,17.64,17.24,17.47,442790,0
+AESI.US,D,20240214,000000,17.56,17.62,17.19,17.45,666157,0
+AESI.US,D,20240215,000000,17.41,17.9,17.385,17.77,600984,0
+AESI.US,D,20240216,000000,17.81,18.05,17.59,17.97,563416,0
+AESI.US,D,20240220,000000,17.97,18.44,17.74,18.35,987012,0
+AESI.US,D,20240221,000000,18.47,18.68,18.26,18.32,712183,0
+AESI.US,D,20240222,000000,18.32,18.61,18.2066,18.35,707074,0
+AESI.US,D,20240223,000000,18.31,18.54,18.0584,18.32,760541,0
+AESI.US,D,20240226,000000,18.21,18.44,18.09,18.33,561236,0
+AESI.US,D,20240227,000000,18.32,20.87,18.2,19.81,2408255,0
+AESI.US,D,20240228,000000,20.1,20.1,19.08,19.3,752051,0
+AESI.US,D,20240229,000000,19.5,19.63,18.28,18.86,1359449,0
+AESI.US,D,20240301,000000,19.14,19.96,19.12,19.33,792396,0
+AESI.US,D,20240304,000000,19.34,19.4173,18.98,19.36,740375,0
+AESI.US,D,20240305,000000,19.7,20.54,19.47,20.25,1290287,0
+AESI.US,D,20240306,000000,20.41,20.41,19.63,20.38,914998,0
+AESI.US,D,20240307,000000,20.38,20.6494,20,20.03,1311563,0
+AESI.US,D,20240308,000000,20,20.22,19.75,20.17,748712,0
+AESI.US,D,20240311,000000,20.53,21.19,20.4,20.97,1811515,0
+AESI.US,D,20240312,000000,20.94,21.31,20.78,21.12,1026378,0
+AESI.US,D,20240313,000000,21.19,21.69,21.17,21.41,937470,0
+AESI.US,D,20240314,000000,21.47,22.16,21.47,22,1451661,0
+AESI.US,D,20240315,000000,22,22.74,21.805,21.93,5766490,0
+AESI.US,D,20240318,000000,21.77,21.89,21.25,21.71,717696,0
+AESI.US,D,20240319,000000,21.8,22.04,21.69,21.84,583736,0
+AESI.US,D,20240320,000000,21.97,22.51,21.66,22.34,652988,0
+AESI.US,D,20240321,000000,22.48,22.545,22.27,22.45,753898,0
+AESI.US,D,20240322,000000,22.61,22.66,22.34,22.37,370863,0
+AESI.US,D,20240325,000000,22.67,22.74,22.17,22.37,335920,0
+AESI.US,D,20240326,000000,22.48,22.48,22.03,22.19,1077760,0
+AESI.US,D,20240327,000000,22.14,22.49,22.09,22.49,457650,0
+AESI.US,D,20240328,000000,22.58,22.8289,22.456,22.62,436610,0
+AESI.US,D,20240401,000000,22.72,22.95,22.36,22.64,763579,0
+AESI.US,D,20240402,000000,22.6,22.8,22.435,22.68,1108233,0
+AESI.US,D,20240403,000000,22.81,23.02,22.53,22.83,977499,0
+AESI.US,D,20240404,000000,22.72,23.2,22.66,23,970905,0
+AESI.US,D,20240405,000000,23,23.53,23,23.4,780727,0
+AESI.US,D,20240408,000000,23.4,23.705,23.36,23.52,612433,0
+AESI.US,D,20240409,000000,23.59,23.88,23.56,23.82,342888,0
+AESI.US,D,20240410,000000,23.45,24,23.4,23.84,486144,0
+AESI.US,D,20240411,000000,23.95,23.95,23.5,23.76,468828,0
+AESI.US,D,20240412,000000,23.96,24.03,23.41,23.44,646740,0
+AESI.US,D,20240415,000000,23.44,23.55,22.05,22.08,1383790,0
+AESI.US,D,20240416,000000,22.03,22.44,21.82,22.17,707159,0
+AESI.US,D,20240417,000000,22.13,22.42,21.94,21.97,444877,0
+AESI.US,D,20240418,000000,21.93,22.255,21.82,21.92,348964,0
+AESI.US,D,20240419,000000,21.8,22.31,21.66,22.29,690902,0
+AESI.US,D,20240422,000000,22.13,22.45,21.85,22.27,433020,0
+AESI.US,D,20240423,000000,22.23,22.6,22.025,22.6,458912,0
+AESI.US,D,20240424,000000,22.47,23.02,22.25,22.47,740932,0
+AESI.US,D,20240425,000000,22.4,23.32,22.15,23.16,554167,0
+AESI.US,D,20240426,000000,23.2,23.77,22.88,23.43,643009,0
+AESI.US,D,20240429,000000,23.36,23.7,23.3,23.32,390653,0
+AESI.US,D,20240430,000000,23.23,23.23,22.165,22.21,432096,0
+AESI.US,D,20240501,000000,22.34,22.43,21.74,21.97,489578,0
+AESI.US,D,20240502,000000,22.22,22.415,21.91,21.94,518264,0
+AESI.US,D,20240503,000000,21.92,22.1,21.655,21.97,601126,0
+AESI.US,D,20240506,000000,20.53,23.95,20.25,22.92,1490325,0
+AESI.US,D,20240507,000000,22.4,22.835,22.15,22.5,835410,0
+AESI.US,D,20240508,000000,22.5,22.74,22.31,22.68,687291,0
+AESI.US,D,20240509,000000,22.79,23.14,22.67,22.99,752505,0
+AESI.US,D,20240510,000000,23.01,23.12,22.63,22.72,670210,0
+AESI.US,D,20240513,000000,22.71,22.9,22.37,22.58,426172,0
+AESI.US,D,20240514,000000,22.58,23.39,22.58,23.36,510346,0
+AESI.US,D,20240515,000000,23.24,23.24,22.75,23.08,731568,0
+AESI.US,D,20240516,000000,23.28,23.32,22.97,23.15,559786,0
+AESI.US,D,20240517,000000,23.34,23.8,23.12,23.53,604254,0
+AESI.US,D,20240520,000000,23.78,24.655,23.6,24.6,1231501,0
+AESI.US,D,20240521,000000,24.55,24.9299,24,24.62,1350942,0
+AESI.US,D,20240522,000000,24.6,24.6,23.62,23.73,646853,0
+AESI.US,D,20240523,000000,24.01,24.04,23.64,23.88,761836,0
+AESI.US,D,20240524,000000,24.27,24.28,23.67,23.83,617725,0
+AESI.US,D,20240528,000000,23.96,24.415,23.92,24,1354234,0
+AESI.US,D,20240529,000000,23.76,23.96,23.25,23.3,703947,0
+AESI.US,D,20240530,000000,23.18,24.09,23.09,24.05,588096,0
+AESI.US,D,20240531,000000,24.1,24.5,23.92,24.22,1433754,0
+AESI.US,D,20240603,000000,24.4,24.4,22.74,22.98,970625,0
+AESI.US,D,20240604,000000,22.7,22.84,20.73,21.99,2601211,0
+AESI.US,D,20240605,000000,22.19,22.33,21.94,22.1,608580,0
+AESI.US,D,20240606,000000,21.99,22.28,21.82,21.85,863464,0
+AESI.US,D,20240607,000000,21.75,21.84,20.9,21.23,2092186,0
+AESI.US,D,20240610,000000,21.36,21.78,21.23,21.25,1639385,0
+AESI.US,D,20240611,000000,21.15,21.26,20.82,21.08,2244442,0
+AESI.US,D,20240612,000000,21.6,22.015,21.35,21.57,1464830,0
+AESI.US,D,20240613,000000,21.34,21.6,19.87,19.95,2145960,0
+AESI.US,D,20240614,000000,19.99,20.16,19.54,19.87,966532,0
+AESI.US,D,20240617,000000,19.89,19.94,19.42,19.72,598454,0
+AESI.US,D,20240618,000000,19.6,19.95,19.09,19.09,1006097,0
+AESI.US,D,20240620,000000,19.19,19.4,18.96,19.4,1941861,0
+AESI.US,D,20240621,000000,19.44,19.59,19.1,19.44,2630289,0
+AESI.US,D,20240624,000000,19.66,20.005,19.47,19.9,1110972,0
+AESI.US,D,20240625,000000,20.14,20.31,19.79,20.2,1272973,0
+AESI.US,D,20240626,000000,19.97,19.97,19.54,19.63,785069,0
+AESI.US,D,20240627,000000,19.61,19.94,19.51,19.77,1345317,0
+AESI.US,D,20240628,000000,20.05,20.205,19.63,19.93,10339547,0
+AESI.US,D,20240701,000000,20.04,20.32,19.82,20.04,1022847,0
+AESI.US,D,20240702,000000,19.94,19.94,19.365,19.42,700777,0
+AESI.US,D,20240703,000000,19.35,20.21,19.35,20.21,543895,0
+AESI.US,D,20240705,000000,20.21,20.5741,20.21,20.46,1007449,0
+AESI.US,D,20240708,000000,20.48,20.6,19.99,20.13,537947,0
+AESI.US,D,20240709,000000,19.9,20.07,19.74,19.86,908736,0
+AESI.US,D,20240710,000000,19.88,20.575,19.71,20.47,1768817,0
+AESI.US,D,20240711,000000,20.69,21.12,20.35,21,533613,0
+AESI.US,D,20240712,000000,21.25,21.28,20.69,20.99,505647,0
+AESI.US,D,20240715,000000,21.03,21.63,20.67,21.49,654503,0
+AESI.US,D,20240716,000000,21.43,22.05,21.28,21.85,869913,0
+AESI.US,D,20240717,000000,21.78,22.37,21.76,21.81,1030771,0
+AESI.US,D,20240718,000000,21.78,21.9599,21.35,21.37,613274,0
+AESI.US,D,20240719,000000,21.24,21.33,20.4,20.56,765007,0
+AESI.US,D,20240722,000000,20.54,20.71,20.23,20.67,442042,0
+AESI.US,D,20240723,000000,20.54,20.8,20.28,20.51,562310,0
+AESI.US,D,20240724,000000,20.56,20.8,20.09,20.11,586737,0
+AESI.US,D,20240725,000000,20.19,20.97,19.9,20.87,858441,0
+AESI.US,D,20240726,000000,20.95,21.13,20.495,20.79,657296,0
+AESI.US,D,20240729,000000,20.79,20.9,20.385,20.53,435140,0
+AESI.US,D,20240730,000000,20.57,21.015,20.4,20.93,462218,0
+AESI.US,D,20240731,000000,21.11,21.54,21.11,21.24,587986,0
+AESI.US,D,20240801,000000,21.22,21.22,20.195,20.51,753922,0
+AESI.US,D,20240802,000000,20.11,20.11,18.72,18.93,756790,0
+AESI.US,D,20240805,000000,18.02,18.355,17.49,18.13,899736,0
+AESI.US,D,20240806,000000,18.44,19.56,18.015,19.15,1868404,0
+AESI.US,D,20240807,000000,19.96,19.96,18.97,19.16,927139,0
+AESI.US,D,20240808,000000,19.16,20.04,19.1,19.96,669888,0
+AESI.US,D,20240809,000000,19.92,20.0849,19.51,19.51,504563,0
+AESI.US,D,20240812,000000,19.57,20.1,19.53,19.86,405691,0
+AESI.US,D,20240813,000000,19.86,19.88,19.3001,19.53,473086,0
+AESI.US,D,20240814,000000,19.73,19.75,19.465,19.52,326084,0
+AESI.US,D,20240815,000000,19.62,20.34,19.55,20.12,430997,0
+AESI.US,D,20240816,000000,20.06,20.32,19.9617,20.14,362826,0
+AESI.US,D,20240819,000000,20.24,20.44,20.03,20.31,313451,0
+AESI.US,D,20240820,000000,20.26,20.285,19.51,19.99,782983,0
+AESI.US,D,20240821,000000,20.11,20.28,19.87,20.17,549819,0
+AESI.US,D,20240822,000000,20.27,20.4,19.86,19.95,573948,0
+AESI.US,D,20240823,000000,20.26,21.22,20.2,21.1,505164,0
+AESI.US,D,20240826,000000,21.4,21.8,21.33,21.44,670024,0
+AESI.US,D,20240827,000000,21.24,21.67,21.21,21.53,1062553,0
+AESI.US,D,20240828,000000,21.22,21.305,20.72,20.74,812880,0
+AESI.US,D,20240829,000000,20.86,21.21,20.61,21.01,395745,0
+AESI.US,D,20240830,000000,20.82,21.125,20.72,21.09,554794,0
+AESI.US,D,20240903,000000,20.62,20.89,20.07,20.32,768329,0
+AESI.US,D,20240904,000000,20.37,20.565,20.02,20.04,654170,0
+AESI.US,D,20240905,000000,20.31,20.47,19.85,20.45,1067315,0
+AESI.US,D,20240906,000000,20.44,21.04,20.22,20.22,1476504,0
+AESI.US,D,20240909,000000,20.25,20.5,19.84,19.88,1186164,0
+AESI.US,D,20240910,000000,19.95,20.26,19.31,19.9,1184134,0
+AESI.US,D,20240911,000000,19.9,20.04,19.34,19.81,571390,0
+AESI.US,D,20240912,000000,20,20.38,19.83,20.16,544908,0
+AESI.US,D,20240913,000000,20.48,20.91,20.385,20.64,514354,0
+AESI.US,D,20240916,000000,20.86,21.38,20.65,21.37,575394,0
+AESI.US,D,20240917,000000,21.42,21.94,21.4,21.76,637828,0
+AESI.US,D,20240918,000000,21.72,22.39,21.55,21.71,831492,0
+AESI.US,D,20240919,000000,22.35,22.46,21.93,22.28,343918,0
+AESI.US,D,20240920,000000,22.35,23.12,22.01,22.66,1244422,0
+AESI.US,D,20240923,000000,22.81,23.3,22.805,23.23,599422,0
+AESI.US,D,20240924,000000,23.68,23.717,23.1,23.12,457086,0
+AESI.US,D,20240925,000000,22.88,23.005,22.621,22.71,641168,0
+AESI.US,D,20240926,000000,22.17,22.445,21.1205,21.28,929694,0
+AESI.US,D,20240927,000000,21.53,21.77,21.16,21.41,718251,0
+AESI.US,D,20240930,000000,21.29,21.81,21.2299,21.8,610459,0
+AESI.US,D,20241001,000000,21.7,22.03,21.4724,21.89,526925,0
+AESI.US,D,20241002,000000,22.37,22.5826,22.01,22.29,558760,0
+AESI.US,D,20241003,000000,22.09,22.59,21.25,22.44,1028461,0
+AESI.US,D,20241004,000000,22.8,23.3,22.43,22.71,657728,0
+AESI.US,D,20241007,000000,22.83,22.83,22.285,22.62,568606,0
+AESI.US,D,20241008,000000,22.34,22.38,21.77,21.8,540522,0
+AESI.US,D,20241009,000000,21.54,22.1,21.44,21.65,456701,0
+AESI.US,D,20241010,000000,20.7,20.85,19.47,20.58,3557474,0
+AESI.US,D,20241011,000000,20.17,20.91,20.17,20.45,1021863,0
+AESI.US,D,20241014,000000,20.17,20.6,19.99,20.4,663316,0
+AESI.US,D,20241015,000000,19.73,20.245,19.72,19.98,674851,0
+AESI.US,D,20241016,000000,20.43,20.62,19.93,20.37,1115860,0
+AESI.US,D,20241017,000000,20.27,20.43,19.68,20.02,985225,0
+AESI.US,D,20241018,000000,20.06,20.11,19.58,19.94,788124,0
+AESI.US,D,20241021,000000,20.11,20.3,19.81,19.86,902401,0
+AESI.US,D,20241022,000000,19.95,20.395,19.72,20.28,782290,0
+AESI.US,D,20241023,000000,20.18,20.3799,19.72,19.75,981504,0
+AESI.US,D,20241024,000000,19.88,19.9761,19.33,19.63,950758,0
+AESI.US,D,20241025,000000,19.89,20.215,19.68,20.03,1151007,0
+AESI.US,D,20241028,000000,19.65,20.16,19.63,20.02,771287,0
+AESI.US,D,20241029,000000,20.88,22.055,20.08,20.37,2796517,0
+AESI.US,D,20241030,000000,20.25,20.645,19.82,19.84,730135,0
+AESI.US,D,20241031,000000,19.97,20.12,19.33,19.57,760955,0
+AESI.US,D,20241101,000000,19.87,19.89,19.15,19.16,885705,0
+AESI.US,D,20241104,000000,19.33,20.2,19.11,19.96,1205001,0
+AESI.US,D,20241105,000000,20.17,20.41,19.89,20.18,676018,0
+AESI.US,D,20241106,000000,20.95,21.69,20.86,21.43,2448995,0
+AESI.US,D,20241107,000000,20.52,20.79,20.19,20.6,1172502,0
+AESI.US,D,20241108,000000,20.72,20.96,20.52,20.64,860258,0
+AESI.US,D,20241111,000000,20.5699,22.1199,20.5699,22.01,1090830,0
+AESI.US,D,20241112,000000,21.21,21.67,21.01,21.5,1134719,0
+AESI.US,D,20241113,000000,21.46,21.55,20.93,21.12,637161,0
+AESI.US,D,20241114,000000,21,21.1557,20.13,20.25,981571,0
+AESI.US,D,20241115,000000,20.41,20.88,19.815,19.95,729550,0
+AESI.US,D,20241118,000000,20.15,21.07,20.13,20.93,645531,0
+AESI.US,D,20241119,000000,20.79,21.06,20.56,20.92,400971,0
+AESI.US,D,20241120,000000,21.02,21.305,20.61,21.21,586091,0
+AESI.US,D,20241121,000000,21.3587,21.73,21.21,21.51,419566,0
+AESI.US,D,20241122,000000,23.85,23.99,23.25,23.59,4675272,0
+AESI.US,D,20241125,000000,24.09,24.34,23.285,23.72,13049863,0
+AESI.US,D,20241126,000000,23.885,23.97,23.14,23.55,1780423,0
+AESI.US,D,20241127,000000,23.63,24.1,23.185,23.42,914870,0
+AESI.US,D,20241129,000000,23.59,23.74,23.18,23.57,701255,0
+AESI.US,D,20241202,000000,23.72,23.72,22.87,23.44,1081327,0
+AESI.US,D,20241203,000000,23.44,24.19,23.2901,24.01,1234659,0
+AESI.US,D,20241204,000000,24.01,24.24,23.19,23.47,997357,0
+AESI.US,D,20241205,000000,23.63,24.07,23.1204,23.41,973861,0
+AESI.US,D,20241206,000000,23.35,23.35,22.28,22.37,991550,0
+AESI.US,D,20241209,000000,22.575,23.32,22.51,22.7,650930,0
+AESI.US,D,20241210,000000,23.09,23.82,22.6,23.23,1196974,0
+AESI.US,D,20241211,000000,23.405,23.6,22.58,22.8,1459271,0
+AESI.US,D,20241212,000000,22.945,23.14,22.2,22.62,846883,0
+AESI.US,D,20241213,000000,22.64,23.23,22.57,23.16,1099866,0
+AESI.US,D,20241216,000000,23.12,23.41,22.86,23.01,1007460,0
+AESI.US,D,20241217,000000,22.785,22.945,22.32,22.5,849755,0
+AESI.US,D,20241218,000000,22.5,22.98,21.26,21.43,1013137,0
+AESI.US,D,20241219,000000,21.61,22.39,21.181,21.33,1121465,0
+AESI.US,D,20241220,000000,21.125,21.56,21.03,21.44,2035436,0
+AESI.US,D,20241223,000000,21.24,21.81,21.2,21.71,769371,0
+AESI.US,D,20241224,000000,21.68,22.22,21.59,22.22,238289,0
+AESI.US,D,20241226,000000,22.11,22.53,21.83,22.24,447410,0
+AESI.US,D,20241227,000000,22.27,22.38,21.92,21.98,320337,0
+AESI.US,D,20241230,000000,22,22.555,21.75,22.32,415575,0
+AESI.US,D,20241231,000000,22.6,23.01,22.17,22.18,915617,0
+AESI.US,D,20250102,000000,22.48,23.12,22.37,22.99,452315,0
+AESI.US,D,20250103,000000,23.17,23.35,22.89,22.98,433982,0
+AESI.US,D,20250106,000000,23.05,23.05,22.13,22.24,745820,0
+AESI.US,D,20250107,000000,22.43,22.76,22.11,22.41,845811,0
+AESI.US,D,20250108,000000,22.17,22.368,21.58,21.93,858978,0
+AESI.US,D,20250110,000000,22.18,22.55,21.57,21.76,616766,0
+AESI.US,D,20250113,000000,21.49,21.83,21.31,21.68,1180633,0
+AESI.US,D,20250114,000000,22.19,22.75,21.98,22.75,864264,0
+AESI.US,D,20250115,000000,23.06,24.09,22.69,23.93,1132707,0
+AESI.US,D,20250116,000000,23.84,24.8165,23.8,24.63,1459594,0
+AESI.US,D,20250117,000000,24.66,25.38,24.17,24.2,2093662,0
+AESI.US,D,20250121,000000,24.27,24.6,23.69,24.11,1147325,0
+AESI.US,D,20250122,000000,23.815,24.15,23.5702,23.7,792929,0
+AESI.US,D,20250123,000000,23.77,24.225,23.635,23.89,480407,0
+AESI.US,D,20250124,000000,24.11,24.37,23.72,23.92,727206,0
+AESI.US,D,20250127,000000,23.645,24.93,23.51,24.69,1930177,0
+AESI.US,D,20250128,000000,24.9,26.86,24.63,25.02,2904968,0
+AESI.US,D,20250129,000000,25.1,25.29,24.53,25.02,952282,0
+AESI.US,D,20250130,000000,25.3,25.44,24.71,25.02,1249519,0
+AESI.US,D,20250131,000000,24.14,24.14,22.8751,22.96,8121945,0
+AESI.US,D,20250203,000000,22.8,23.03,22.17,22.26,5501051,0
+AESI.US,D,20250204,000000,22.4,22.61,21.87,22.39,1971845,0
+AESI.US,D,20250205,000000,22.26,22.535,21.8002,21.84,1564499,0
+AESI.US,D,20250206,000000,22.4,22.4,21.45,21.71,2116614,0
+AESI.US,D,20250207,000000,21.6,21.87,20.735,21.05,2126197,0
+AESI.US,D,20250210,000000,21.3544,21.88,20.99,21.84,1135889,0
+AESI.US,D,20250211,000000,21.9,22.23,21.59,21.77,1014909,0
+AESI.US,D,20250212,000000,21.12,21.53,20.9,20.99,1070136,0
+AESI.US,D,20250213,000000,20.91,21.2011,20.77,21.06,1024862,0
+AESI.US,D,20250214,000000,21.25,21.99,21.1963,21.87,1536899,0
+AESI.US,D,20250218,000000,22.04,22.74,21.81,22.22,1529494,0
+AESI.US,D,20250219,000000,22.185,22.56,21.64,21.86,1298938,0
+AESI.US,D,20250220,000000,22.04,22.34,21.76,21.81,1277325,0
+AESI.US,D,20250221,000000,21.71,21.78,20.29,20.63,1602526,0
+AESI.US,D,20250224,000000,21.1552,21.17,20.4775,20.6,1317493,0
+AESI.US,D,20250225,000000,20.8,20.96,19.04,19.42,3253086,0
+AESI.US,D,20250226,000000,19.33,19.585,18.93,19.35,1696259,0
+AESI.US,D,20250227,000000,19.14,19.78,18.81,19.53,1463074,0
+AESI.US,D,20250228,000000,19.493,19.825,19.2,19.38,1506901,0
+AESI.US,D,20250303,000000,19.44,19.7,18,18.02,1723776,0
+AESI.US,D,20250304,000000,17.88,18.24,17.26,17.85,1494363,0
+AESI.US,D,20250305,000000,17.81,17.9,17.02,17.53,1916391,0
+AESI.US,D,20250306,000000,17.355,17.53,16.98,17.26,1310685,0
+AESI.US,D,20250307,000000,17.2264,17.97,17.14,17.7,1256838,0
+AESI.US,D,20250310,000000,17.48,18.06,17.2834,17.62,2042563,0
+AESI.US,D,20250311,000000,17.845,18.15,17.19,17.47,1447414,0
+AESI.US,D,20250312,000000,17.89,18.04,17.4141,17.55,1528679,0
+AESI.US,D,20250313,000000,17.69,17.96,17.11,17.26,1435466,0
+AESI.US,D,20250314,000000,17.492,17.9,17.28,17.72,928923,0
+AESI.US,D,20250317,000000,17.73,18.08,17.41,18.02,1577219,0
+AESI.US,D,20250318,000000,18.2,18.253,17.77,18.11,1164961,0
+AESI.US,D,20250319,000000,18.15,18.65,18,18.37,1425775,0
+AESI.US,D,20250320,000000,18.3,18.535,17.98,18.32,1188538,0
+AESI.US,D,20250321,000000,18.27,18.33,17.86,18.09,8552855,0
+AESI.US,D,20250324,000000,18.32,18.61,18.27,18.54,1033503,0
+AESI.US,D,20250325,000000,18.68,18.84,18.46,18.54,958605,0
+AESI.US,D,20250326,000000,18.795,18.9999,18.24,18.28,805161,0
+AESI.US,D,20250327,000000,18.21,18.33,17.97,18.08,1238939,0
+AESI.US,D,20250328,000000,18.2,18.2,17.53,17.8,1474938,0
+AESI.US,D,20250331,000000,17.54,17.98,17.32,17.84,1653619,0
+AESI.US,D,20250401,000000,17.67,18.175,17.35,18.11,1394935,0
+AESI.US,D,20250402,000000,18.34,18.5496,17.75,18.4,1156973,0
+AESI.US,D,20250403,000000,17.45,17.672,15.7125,15.81,2068227,0
+AESI.US,D,20250404,000000,15.17,15.17,13.135,13.8,3143949,0
+AESI.US,D,20250407,000000,13.04,14.62,12.78,13.83,2891602,0
+AESI.US,D,20250408,000000,14.5442,14.57,12.69,12.93,2395759,0
+AESI.US,D,20250409,000000,12.695,14.746,12.41,14.66,2444156,0
+AESI.US,D,20250410,000000,13.84,14.155,13.17,13.44,3271396,0
+AESI.US,D,20250411,000000,13.575,13.86,13,13.78,1383370,0
+AESI.US,D,20250414,000000,14.2,14.205,13.37,13.55,1946910,0
+AESI.US,D,20250415,000000,13.5724,13.66,13.24,13.38,1057104,0
+AESI.US,D,20250416,000000,13.49,14.205,13.4,13.66,3098676,0
+AESI.US,D,20250417,000000,13.82,14.43,13.75,14.13,993182,0
+AESI.US,D,20250421,000000,13.92,14.0695,13.51,13.67,2426484,0
+AESI.US,D,20250422,000000,13.82,13.823,13.3,13.66,1339209,0
+AESI.US,D,20250423,000000,14.03,14.3423,13.51,13.77,1602958,0
+AESI.US,D,20250424,000000,14,14.25,13.88,14.16,1067621,0
+AESI.US,D,20250425,000000,13.96,14.38,13.82,14.25,969650,0
+AESI.US,D,20250428,000000,14.3768,14.7,14.26,14.39,1259749,0
+AESI.US,D,20250429,000000,14.3,14.48,14.13,14.3,1272434,0
+AESI.US,D,20250430,000000,14.04,14.04,13.42,13.53,1737775,0
+AESI.US,D,20250501,000000,13.53,14.265,13.53,14.05,1299576,0
+AESI.US,D,20250502,000000,14.33,14.555,14.12,14.46,793325,0
+AESI.US,D,20250505,000000,14.155,14.29,13.9505,14.07,1472804,0
+AESI.US,D,20250506,000000,13.735,13.75,12.375,12.58,5319023,0
+AESI.US,D,20250507,000000,12.705,12.715,11.9,11.95,3099912,0
+AESI.US,D,20250508,000000,12.1,12.4,11.76,12.25,2650787,0
+AESI.US,D,20250509,000000,12.5082,12.69,12.3,12.57,1847227,0
+AESI.US,D,20250512,000000,13.28,13.65,13,13.23,2649841,0
+AESI.US,D,20250513,000000,13.245,13.49,13.05,13.36,1827394,0
+AESI.US,D,20250514,000000,13.21,13.56,13.15,13.24,2221038,0
+AESI.US,D,20250515,000000,12.92,13.07,12.66,12.77,2105792,0
+AESI.US,D,20250516,000000,12.92,13.62,12.74,13.48,3170382,0
+AESI.US,D,20250519,000000,13.33,13.36,13.16,13.22,1321663,0
+AESI.US,D,20250520,000000,13.2,13.27,13.01,13.13,1393105,0
+AESI.US,D,20250521,000000,13.13,13.29,12.61,12.62,2210999,0
+AESI.US,D,20250522,000000,12.56,12.66,12.2,12.55,1689750,0
+AESI.US,D,20250523,000000,12.34,12.54,12.2,12.41,1798570,0
+AESI.US,D,20250527,000000,12.59,12.63,12.33,12.6,1443104,0
+AESI.US,D,20250528,000000,12.84,12.901,12.4,12.45,1404856,0
+AESI.US,D,20250529,000000,12.66,12.7275,12.3,12.43,1490835,0
+AESI.US,D,20250530,000000,12.39,12.39,12.035,12.15,1410007,0
+AESI.US,D,20250602,000000,12.41,12.61,12.065,12.24,1196901,0
+AESI.US,D,20250603,000000,12.35,13.12,12.01,12.96,1988815,0
+AESI.US,D,20250604,000000,13,13.3,12.76,12.98,3344929,0
+AESI.US,D,20250605,000000,13.09,13.09,12.58,12.75,1900241,0
+AESI.US,D,20250606,000000,13.25,13.31,12.96,13.12,1507105,0
+AESI.US,D,20250609,000000,13.385,13.71,13.25,13.46,1391175,0
+AESI.US,D,20250610,000000,13.81,14.5,13.7911,14.31,1880518,0
+AESI.US,D,20250611,000000,14.46,14.57,14.205,14.38,1431680,0
+AESI.US,D,20250612,000000,14.205,14.44,13.9148,14.4,1182149,0
+AESI.US,D,20250613,000000,14.66,14.8569,14.35,14.65,1803385,0
+AESI.US,D,20250616,000000,14.685,14.685,14.25,14.42,1764066,0
+AESI.US,D,20250617,000000,14.6577,14.925,14.45,14.62,1565025,0
+AESI.US,D,20250618,000000,14.72,14.9223,14.55,14.57,1108927,0
+AESI.US,D,20250620,000000,14.63,14.86,14.39,14.4,2350973,0
+AESI.US,D,20250623,000000,14.39,14.48,13.65,13.74,1687081,0
+AESI.US,D,20250624,000000,13.665,13.825,13.54,13.56,1520580,0
+AESI.US,D,20250625,000000,13.55,13.6883,13.1,13.11,1809651,0
+AESI.US,D,20250626,000000,13.12,13.91,13.04,13.86,3787392,0
+AESI.US,D,20250627,000000,13.95,13.95,13.135,13.15,3713915,0
+AESI.US,D,20250630,000000,13.31,13.6,13.165,13.37,3026551,0
+AESI.US,D,20250701,000000,13.4,13.96,13.1,13.72,1738614,0
+AESI.US,D,20250702,000000,14.06,14.35,13.58,14.32,2129856,0
+AESI.US,D,20250703,000000,14.3,14.3,13.98,14.12,609641,0
+AESI.US,D,20250707,000000,13.94,14.17,13.42,13.54,1789619,0
+AESI.US,D,20250708,000000,13.765,14.49,13.64,14.43,1748880,0
+AESI.US,D,20250709,000000,14.345,14.54,14.09,14.19,1081374,0
+AESI.US,D,20250710,000000,14.18,14.39,13.99,14.26,1162672,0
+AESI.US,D,20250711,000000,14.34,14.405,14.02,14.4,877557,0
+AESI.US,D,20250714,000000,14.25,14.28,13.805,13.98,890603,0
+AESI.US,D,20250715,000000,13.895,13.9,13.29,13.35,1500870,0
+AESI.US,D,20250716,000000,13.57,13.58,13.11,13.25,968081,0
+AESI.US,D,20250717,000000,13.295,13.7103,13.13,13.61,1547349,0
+AESI.US,D,20250718,000000,13.76,13.83,13.3,13.42,922420,0
+AESI.US,D,20250721,000000,13.56,13.63,13.13,13.2,1609251,0
+AESI.US,D,20250722,000000,13.31,13.59,13.1,13.43,1474578,0
+AESI.US,D,20250723,000000,13.61,14.22,13.558,14.01,2112966,0
+AESI.US,D,20250724,000000,13.77,14.09,13.69,14.05,1169348,0
+AESI.US,D,20250725,000000,13.97,14.085,13.86,14.05,970102,0
+AESI.US,D,20250728,000000,14.21,14.485,14.06,14.18,1211223,0
+AESI.US,D,20250729,000000,14.21,14.32,13.74,13.91,879451,0
+AESI.US,D,20250730,000000,13.91,13.91,13.055,13.17,1665759,0
+AESI.US,D,20250731,000000,13.06,13.34,12.91,13,1218543,0
+AESI.US,D,20250801,000000,12.91,12.91,12.25,12.51,1784559,0
+AESI.US,D,20250804,000000,12.67,12.67,12.28,12.4,1702768,0
+AESI.US,D,20250805,000000,12.71,13.18,12.31,12.57,2479136,0
+AESI.US,D,20250806,000000,12.645,12.67,11.79,12.13,2242764,0
+AESI.US,D,20250807,000000,12.29,12.57,11.7,11.8,1574006,0
+AESI.US,D,20250808,000000,11.885,11.905,11.6,11.7,1459440,0
+AESI.US,D,20250811,000000,11.67,11.78,11.34,11.49,1504871,0
+AESI.US,D,20250812,000000,11.68,11.88,11.615,11.83,1342308,0
+AESI.US,D,20250813,000000,11.85,12.145,11.565,12.06,1924807,0
+AESI.US,D,20250814,000000,11.67,11.75,11.225,11.32,1491066,0
+AESI.US,D,20250815,000000,11.285,11.4,11.11,11.25,1547513,0
+AESI.US,D,20250818,000000,11.3,11.58,11.15,11.3,1163742,0
+AESI.US,D,20250819,000000,11.325,11.5,11.075,11.21,1186746,0
+AESI.US,D,20250820,000000,11.25,11.32,10.92,11.26,1601345,0
+AESI.US,D,20250821,000000,11.2599,11.4,11.02,11.26,1318971,0
+AESI.US,D,20250822,000000,11.37,12.098,11.31,11.83,1755963,0
+AESI.US,D,20250825,000000,11.75,11.91,11.62,11.76,1185976,0
+AESI.US,D,20250826,000000,11.7,11.8073,11.525,11.6,1316920,0
+AESI.US,D,20250827,000000,11.545,11.865,11.54,11.7,853987,0
+AESI.US,D,20250828,000000,11.778,11.7799,11.55,11.69,847931,0
+AESI.US,D,20250829,000000,11.75,11.82,11.605,11.71,1157261,0
+AESI.US,D,20250902,000000,11.645,11.7,11.21,11.32,1255894,0
+AESI.US,D,20250903,000000,11.18,11.3,10.805,10.88,2231904,0
+AESI.US,D,20250904,000000,10.92,11.22,10.79,11.15,2598183,0
+AESI.US,D,20250905,000000,11.02,11.12,10.64,10.79,2314875,0
+AESI.US,D,20250908,000000,10.95,10.9804,10.59,10.7,1333059,0
+AESI.US,D,20250909,000000,10.79,10.8932,10.4,10.47,1724789,0
+AESI.US,D,20250910,000000,10.45,10.72,10.4112,10.66,2276204,0
+AESI.US,D,20250911,000000,10.48,11.0436,10.425,10.93,1773519,0
+AESI.US,D,20250912,000000,10.95,11.04,10.745,10.8,1244190,0
+AESI.US,D,20250915,000000,10.89,11.11,10.7711,10.82,1489519,0
+AESI.US,D,20250916,000000,10.94,11.255,10.885,11.21,1580008,0
+AESI.US,D,20250917,000000,11.21,11.46,10.91,11.05,1273873,0
+AESI.US,D,20250918,000000,11.15,11.255,11.01,11.05,1324903,0
+AESI.US,D,20250919,000000,10.945,11,10.71,10.86,3232404,0
+AESI.US,D,20250922,000000,10.77,11.35,10.64,11.3,1672646,0
+AESI.US,D,20250923,000000,11.415,12.23,11.415,11.6,3193674,0
+AESI.US,D,20250924,000000,11.81,12.4,11.75,11.87,2456282,0
+AESI.US,D,20250925,000000,11.805,11.86,11.4201,11.6,1759337,0
+AESI.US,D,20250926,000000,11.66,12.08,11.61,11.9,1661339,0
+AESI.US,D,20250929,000000,11.8,11.9,11.6,11.77,1565153,0
+AESI.US,D,20250930,000000,11.66,11.66,11.2,11.37,2128675,0
+AESI.US,D,20251001,000000,11.29,11.38,10.99,11.35,1816938,0
+AESI.US,D,20251002,000000,11.175,11.36,11.035,11.27,2191661,0
+AESI.US,D,20251003,000000,11.52,11.755,11.37,11.65,1311459,0
+AESI.US,D,20251006,000000,11.7,12.1,11.6,11.9,1536005,0
+AESI.US,D,20251007,000000,11.87,12,11.435,11.52,1905538,0
+AESI.US,D,20251008,000000,11.6,11.8,11.38,11.6,2197332,0
+AESI.US,D,20251009,000000,11.272,11.56,10.99,11.07,3092368,0
+AESI.US,D,20251010,000000,10.93,11.026,10.45,10.55,2989641,0
+AESI.US,D,20251013,000000,10.58,10.9,10.43,10.84,2226100,0
+AESI.US,D,20251014,000000,10.68,10.89,10.54,10.75,1488631,0
+AESI.US,D,20251015,000000,10.905,11.15,10.67,10.67,1872870,0
+AESI.US,D,20251016,000000,10.78,10.78,10.16,10.25,2747499,0
+AESI.US,D,20251017,000000,10.15,10.375,10.0348,10.24,2302823,0
+AESI.US,D,20251020,000000,10.3,10.765,10.235,10.73,1767248,0
+AESI.US,D,20251021,000000,10.815,10.93,10.355,10.37,2013454,0
+AESI.US,D,20251022,000000,10.42,10.57,10.01,10.13,1802714,0
+AESI.US,D,20251023,000000,10.505,10.815,10.3,10.59,3413231,0
+AESI.US,D,20251024,000000,10.64,10.715,10.46,10.51,1974797,0
+AESI.US,D,20251027,000000,10.585,10.995,10.4501,10.73,2877592,0
+AESI.US,D,20251028,000000,10.6357,10.741,10.29,10.36,1398304,0
+AESI.US,D,20251029,000000,10.5,12.265,10.44,12.09,7782550,0
+AESI.US,D,20251030,000000,11.83,12.48,11.71,12.07,5972061,0
+AESI.US,D,20251031,000000,11.98,12.555,11.96,12.38,3377634,0
+AESI.US,D,20251103,000000,12.305,12.675,12.18,12.65,4745876,0
+AESI.US,D,20251104,000000,10.85,11.51,10.45,10.64,13988146,0
+AESI.US,D,20251105,000000,10.725,11.66,10.47,11.25,4805065,0
+AESI.US,D,20251106,000000,11.175,11.34,10.92,11.19,2750263,0
+AESI.US,D,20251107,000000,11.115,11.22,10.78,11.15,2195693,0
+AESI.US,D,20251110,000000,11.345,11.37,10.57,10.64,2468716,0
+AESI.US,D,20251111,000000,10.675,10.78,10.105,10.18,3180034,0
+AESI.US,D,20251112,000000,10.05,10.1,8.47,8.53,7977721,0
+AESI.US,D,20251113,000000,8.665,9.229,8.33,8.89,4733620,0
+AESI.US,D,20251114,000000,8.22,9.06,8.18,8.94,4379346,0
+AESI.US,D,20251117,000000,8.845,9.23,8.54,8.55,4231272,0
+AESI.US,D,20251118,000000,8.455,9.13,8.4,9.05,3624804,0
+AESI.US,D,20251119,000000,8.85,8.97,8.66,8.83,2416366,0
+AESI.US,D,20251120,000000,9,9.4,8.54,8.57,2756878,0
+AESI.US,D,20251121,000000,8.3,8.41,7.96,8.15,3386334,0
+AESI.US,D,20251124,000000,8.02,8.12,7.6417,8.1,3037829,0
+AESI.US,D,20251125,000000,8.05,8.41,7.9208,8.34,1737975,0
+AESI.US,D,20251126,000000,8.3,8.44,8.23,8.34,2741333,0
+AESI.US,D,20251128,000000,8.34,8.7,8.24,8.62,772563,0
+AESI.US,D,20251201,000000,8.55,8.79,8.47,8.71,2366576,0
+AESI.US,D,20251202,000000,8.65,9.03,8.5767,8.84,2316943,0
+AESI.US,D,20251203,000000,8.99,9.7,8.81,9.7,2710261,0
+AESI.US,D,20251204,000000,9.698,10.06,9.52,10.05,2995907,0
+AESI.US,D,20251205,000000,10.12,10.29,9.85,9.95,2999130,0
+AESI.US,D,20251208,000000,9.87,10.165,9.535,9.72,1790681,0
+AESI.US,D,20251209,000000,9.84,10.14,9.765,10.12,1666459,0
+AESI.US,D,20251210,000000,10.1,10.58,10.005,10.43,4017787,0
+AESI.US,D,20251211,000000,10.336,10.6,10.195,10.45,2545960,0
+AESI.US,D,20251212,000000,10.65,10.69,9.96,10.09,1732026,0
+AESI.US,D,20251215,000000,10.06,10.07,9.74,10.04,1545974,0
+AESI.US,D,20251216,000000,9.85,9.99,9.51,9.75,2918271,0
+AESI.US,D,20251217,000000,9.795,10.08,9.541,9.69,2306506,0
+AESI.US,D,20251218,000000,9.79,9.85,9.37,9.38,1510145,0
+AESI.US,D,20251219,000000,9.42,9.67,9.17,9.21,6080994,0
+AESI.US,D,20251222,000000,9.29,9.54,9.185,9.31,2982906,0
+AESI.US,D,20251223,000000,9.24,9.81,9.22,9.78,2377898,0
+AESI.US,D,20251224,000000,9.7,9.76,9.54,9.6,744008,0
+AESI.US,D,20251226,000000,9.59,9.59,9.325,9.42,1200630,0
+AESI.US,D,20251229,000000,9.435,9.75,9.435,9.54,2174369,0
+AESI.US,D,20251230,000000,9.46,9.8,9.46,9.63,2738431,0
+AESI.US,D,20251231,000000,9.55,9.671,9.355,9.42,2566238,0
+AESI.US,D,20260102,000000,9.65,9.815,9.2,9.72,3262856,0
+AESI.US,D,20260105,000000,10,10.35,9.2,9.78,2987004,0
+AESI.US,D,20260106,000000,9.83,10.08,9.57,10.01,2611674,0
+AESI.US,D,20260107,000000,10.06,10.115,9.78,9.81,1760856,0
+AESI.US,D,20260108,000000,9.81,10.6,9.8,10.3,2533236,0
+AESI.US,D,20260109,000000,10.325,10.425,10.045,10.36,1851419,0
+AESI.US,D,20260112,000000,10.42,10.8,10.29,10.73,2260076,0
+AESI.US,D,20260113,000000,10.85,10.98,10.67,10.71,1598550,0
+AESI.US,D,20260114,000000,10.88,11.225,10.62,10.68,2321388,0
+AESI.US,D,20260115,000000,10.48,11.08,10.28,10.93,1583901,0
+AESI.US,D,20260116,000000,11,11.105,10.75,11.05,1906085,0
+AESI.US,D,20260120,000000,11.06,11.22,10.8,11.18,1887582,0
+AESI.US,D,20260121,000000,11.37,11.94,11.37,11.59,1843816,0
+AESI.US,D,20260122,000000,11.74,12.14,11.61,11.82,3371507,0
+AESI.US,D,20260123,000000,12.11,12.395,11.855,11.92,1652468,0
+AESI.US,D,20260126,000000,12.045,12.045,11.38,11.5,3893464,0
+AESI.US,D,20260127,000000,11.43,11.78,11.315,11.61,2322493,0
+AESI.US,D,20260128,000000,11.82,11.95,11.2901,11.68,2785457,0
+AESI.US,D,20260129,000000,11.79,12.42,11.64,11.83,4389460,0
+AESI.US,D,20260130,000000,11.38,11.99,11.38,11.67,2612001,0
+AESI.US,D,20260202,000000,11.2706,11.85,11.25,11.77,2429677,0
+AESI.US,D,20260203,000000,11.67,12.07,11.565,12.03,2205195,0
+AESI.US,D,20260204,000000,12.08,12.145,11.51,11.86,2501046,0
+AESI.US,D,20260205,000000,11.655,11.759,10.85,11.19,2398225,0
+AESI.US,D,20260206,000000,11.13,11.94,11.13,11.75,3025229,0
+AESI.US,D,20260209,000000,11.69,11.98,11.6123,11.95,1002216,0
+AESI.US,D,20260210,000000,11.97,12,11.54,11.69,946428,0
+AESI.US,D,20260211,000000,11.82,12.1987,11.77,12.01,1388480,0
+AESI.US,D,20260212,000000,11.95,12,11.06,11.21,1203393,0
+AESI.US,D,20260213,000000,11.27,11.96,11.26,11.77,1163067,0
+AESI.US,D,20260217,000000,11.94,12.09,11.32,11.8,1852854,0
+AESI.US,D,20260218,000000,11.88,12.26,11.78,11.91,1535122,0
diff --git a/daily/us/nyse stocks/1/ag.us.txt b/daily/us/nyse stocks/1/ag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c22f6bbf00529c7ea78df07e9ecbc0a28a0c6f6a
--- /dev/null
+++ b/daily/us/nyse stocks/1/ag.us.txt	
@@ -0,0 +1,5234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AG.US,D,20050225,000000,2.20216,2.21214,2.1823,2.20216,11908.047819515,0
+AG.US,D,20050228,000000,2.26203,2.28199,2.23209,2.26203,8529.942189659,0
+AG.US,D,20050301,000000,2.22211,2.22211,2.17242,2.22211,15755.139932544,0
+AG.US,D,20050302,000000,2.10257,2.17242,2.10257,2.10257,5017.5541052188,0
+AG.US,D,20050304,000000,2.09259,2.1823,2.09259,2.09259,10036.110318308,0
+AG.US,D,20050307,000000,2.23209,2.27201,2.22211,2.23209,13045.440251995,0
+AG.US,D,20050308,000000,2.25205,2.30195,2.20216,2.25205,5970.5586896134,0
+AG.US,D,20050309,000000,2.31193,2.31193,2.31193,2.31193,1606.3789156513,0
+AG.US,D,20050310,000000,2.23209,2.3219,2.23209,2.23209,22379.072953415,0
+AG.US,D,20050311,000000,2.24208,2.24208,2.24208,2.24208,1003.1099778957,0
+AG.US,D,20050314,000000,2.13251,2.13251,2.03282,2.13251,5217.975679224,0
+AG.US,D,20050316,000000,2.16244,2.35165,2.14248,2.16244,27797.470206644,0
+AG.US,D,20050317,000000,2.14248,2.14248,2.14248,2.14248,3010.3320415573,0
+AG.US,D,20050318,000000,2.01286,2.01286,2.01286,2.01286,5017.5541052188,0
+AG.US,D,20050321,000000,2.03282,2.03282,1.94321,2.03282,4013.442019453,0
+AG.US,D,20050322,000000,1.97314,2.00288,1.97314,1.97314,4516.500170206,0
+AG.US,D,20050323,000000,1.86337,1.95319,1.84342,1.86337,11540.274231216,0
+AG.US,D,20050324,000000,1.84342,1.96316,1.84342,1.84342,8339.5416943542,0
+AG.US,D,20050328,000000,1.82355,1.82355,1.80361,1.82355,7677.1483922671,0
+AG.US,D,20050329,000000,1.993,1.993,1.81358,1.993,11038.218188333,0
+AG.US,D,20050330,000000,1.89331,1.91327,1.89331,1.89331,8680.2583701629,0
+AG.US,D,20050331,000000,1.89331,1.89331,1.89331,1.89331,2007.2220636615,0
+AG.US,D,20050401,000000,1.89331,1.90328,1.80361,1.89331,6020.6640831146,0
+AG.US,D,20050404,000000,1.93322,1.93322,1.92325,1.93322,15052.662315657,0
+AG.US,D,20050405,000000,1.97314,1.98312,1.92325,1.97314,18063.996465084,0
+AG.US,D,20050406,000000,1.993,2.02284,1.98312,1.993,14560.627351474,0
+AG.US,D,20050407,000000,1.98312,2.05277,1.98312,1.98312,3412.1772974376,0
+AG.US,D,20050408,000000,1.94321,1.94321,1.94321,1.94321,400.8431480103,0
+AG.US,D,20050411,000000,2.01286,2.01286,1.993,2.01286,1907.011276659,0
+AG.US,D,20050412,000000,1.97314,2.02284,1.97314,1.97314,3712.8096584453,0
+AG.US,D,20050413,000000,1.94321,1.94321,1.91327,1.94321,29178.374851539,0
+AG.US,D,20050414,000000,1.94321,1.94321,1.94321,1.94321,1003.1099778957,0
+AG.US,D,20050415,000000,1.93322,1.94321,1.86337,1.93322,13647.707081881,0
+AG.US,D,20050418,000000,1.91327,1.94321,1.85339,1.91327,7124.986955883,0
+AG.US,D,20050419,000000,1.89331,1.91327,1.83343,1.89331,9381.7338791809,0
+AG.US,D,20050420,000000,1.993,1.993,1.93322,1.993,22479.283740417,0
+AG.US,D,20050421,000000,1.96316,2.02284,1.96316,1.96316,3412.1772974376,0
+AG.US,D,20050422,000000,1.90328,1.96316,1.90328,1.90328,9533.0521675547,0
+AG.US,D,20050425,000000,1.90328,1.90328,1.90328,1.90328,1003.1099778957,0
+AG.US,D,20050427,000000,1.83343,1.93322,1.83343,1.83343,1054.2174792671,0
+AG.US,D,20050428,000000,1.83343,1.83343,1.83343,1.83343,2007.2220636615,0
+AG.US,D,20050429,000000,1.83343,1.83343,1.83343,1.83343,3512.3880844402,0
+AG.US,D,20050502,000000,1.83343,1.86337,1.64423,1.83343,32916.237206735,0
+AG.US,D,20050503,000000,1.82355,1.82355,1.80361,1.82355,61314.972135395,0
+AG.US,D,20050504,000000,1.84342,1.84342,1.84342,1.84342,2007.2220636615,0
+AG.US,D,20050506,000000,1.81358,1.81358,1.81358,1.81358,1003.1099778957,0
+AG.US,D,20050509,000000,1.71399,1.74393,1.71399,1.71399,15956.56361442,0
+AG.US,D,20050511,000000,1.72396,1.72396,1.72396,1.72396,601.26472201544,0
+AG.US,D,20050512,000000,1.70401,1.70401,1.67407,1.70401,1003.1099778957,0
+AG.US,D,20050513,000000,1.60432,1.60432,1.60432,1.60432,1003.1099778957,0
+AG.US,D,20050516,000000,1.52459,1.57438,1.49475,1.52459,16357.40676243,0
+AG.US,D,20050517,000000,1.57438,1.59435,1.53457,1.57438,8509.9000322585,0
+AG.US,D,20050518,000000,1.67407,1.67407,1.67407,1.67407,190.40049530489,0
+AG.US,D,20050519,000000,1.58436,1.58436,1.58436,1.58436,4013.442019453,0
+AG.US,D,20050520,000000,1.52459,1.52459,1.52459,1.52459,2508.2759986744,0
+AG.US,D,20050524,000000,1.52459,1.56451,1.52459,1.52459,1907.011276659,0
+AG.US,D,20050525,000000,1.59435,1.59435,1.59435,1.59435,15052.662315657,0
+AG.US,D,20050527,000000,1.59435,1.59435,1.54454,1.59435,24034.555154698,0
+AG.US,D,20050531,000000,1.59435,1.60432,1.49475,1.59435,22579.49452742,0
+AG.US,D,20050601,000000,1.59435,1.63426,1.59435,1.59435,27095.994697626,0
+AG.US,D,20050602,000000,1.62428,1.68405,1.62428,1.62428,22779.916101425,0
+AG.US,D,20050603,000000,1.6641,1.6641,1.60432,1.6641,4214.8657013283,0
+AG.US,D,20050606,000000,1.6641,1.69403,1.6641,1.6641,21074.328506641,0
+AG.US,D,20050608,000000,1.68405,1.68405,1.68405,1.68405,1003.1099778957,0
+AG.US,D,20050609,000000,1.54454,1.54454,1.54454,1.54454,6020.6640831146,0
+AG.US,D,20050610,000000,1.56451,1.60432,1.56451,1.56451,1028.1626746464,0
+AG.US,D,20050615,000000,1.54454,1.54454,1.54454,1.54454,2007.2220636615,0
+AG.US,D,20050616,000000,1.52459,1.57438,1.52459,1.52459,6020.6640831146,0
+AG.US,D,20050617,000000,1.56451,1.57438,1.54454,1.56451,27196.205484628,0
+AG.US,D,20050620,000000,1.58436,1.60432,1.57438,1.58436,5017.5541052188,0
+AG.US,D,20050621,000000,1.53457,1.60432,1.53457,1.53457,9030.9961246719,0
+AG.US,D,20050622,000000,1.55452,1.55452,1.55452,1.55452,3412.1772974376,0
+AG.US,D,20050624,000000,1.55452,1.55452,1.53457,1.55452,20873.906932636,0
+AG.US,D,20050627,000000,1.53457,1.55452,1.51461,1.53457,2488.2338412739,0
+AG.US,D,20050628,000000,1.43497,1.44495,1.425,1.43497,6020.6640831146,0
+AG.US,D,20050629,000000,1.46491,1.49475,1.46491,1.46491,20070.216420876,0
+AG.US,D,20050630,000000,1.47489,1.47489,1.39506,1.47489,3166.6608692813,0
+AG.US,D,20050705,000000,1.43497,1.47489,1.425,1.43497,3977.3661361321,0
+AG.US,D,20050706,000000,1.53457,1.53457,1.53457,1.53457,1506.1681286487,0
+AG.US,D,20050707,000000,1.52459,1.56451,1.52459,1.52459,1706.5897026538,0
+AG.US,D,20050711,000000,1.54454,1.59435,1.54454,1.54454,1506.1681286487,0
+AG.US,D,20050712,000000,1.53457,1.61429,1.53457,1.53457,4028.4736375035,0
+AG.US,D,20050713,000000,1.59435,1.59435,1.59435,1.59435,2007.2220636615,0
+AG.US,D,20050715,000000,1.19578,1.19578,1.19578,1.19578,5217.975679224,0
+AG.US,D,20050718,000000,1.50473,1.52459,1.45494,1.50473,19658.350086295,0
+AG.US,D,20050719,000000,1.50473,1.52459,1.49475,1.50473,4345.1397244316,0
+AG.US,D,20050721,000000,1.54454,1.55452,1.54454,1.54454,2408.0652116719,0
+AG.US,D,20050722,000000,1.55452,1.55452,1.54454,1.55452,2709.6996805496,0
+AG.US,D,20050725,000000,1.60432,1.61429,1.56451,1.60432,9533.0521675547,0
+AG.US,D,20050727,000000,1.57438,1.57438,1.56451,1.57438,10036.110318308,0
+AG.US,D,20050728,000000,1.52459,1.59435,1.52459,1.52459,11038.218188333,0
+AG.US,D,20050729,000000,1.54454,1.59435,1.54454,1.54454,7135.0080345832,0
+AG.US,D,20050802,000000,1.58436,1.63426,1.57438,1.58436,20773.696145633,0
+AG.US,D,20050803,000000,1.61429,1.64423,1.61429,1.61429,31810.912226096,0
+AG.US,D,20050804,000000,1.63426,1.70401,1.61429,1.63426,18966.895655977,0
+AG.US,D,20050805,000000,1.69403,1.69403,1.62428,1.69403,9231.417698677,0
+AG.US,D,20050808,000000,1.69403,1.69403,1.6641,1.69403,3973.357704652,0
+AG.US,D,20050810,000000,1.67407,1.67407,1.65411,1.67407,1606.3789156513,0
+AG.US,D,20050811,000000,1.6641,1.67407,1.65411,1.6641,31610.490652091,0
+AG.US,D,20050812,000000,1.6641,1.69403,1.65411,1.6641,4656.7952720095,0
+AG.US,D,20050815,000000,1.67407,1.68405,1.61429,1.67407,33116.65878074,0
+AG.US,D,20050817,000000,1.69403,1.72396,1.69403,1.69403,7426.6214247607,0
+AG.US,D,20050818,000000,1.68405,1.69403,1.65411,1.68405,6522.7201259975,0
+AG.US,D,20050819,000000,1.74393,1.74393,1.74393,1.74393,5017.5541052188,0
+AG.US,D,20050822,000000,1.76387,1.76387,1.64423,1.76387,8028.8882546462,0
+AG.US,D,20050823,000000,1.72396,1.72396,1.71399,1.72396,801.68629602058,0
+AG.US,D,20050824,000000,1.65411,1.72396,1.65411,1.65411,2408.0652116719,0
+AG.US,D,20050825,000000,1.6641,1.6641,1.63426,1.6641,30405.956992321,0
+AG.US,D,20050826,000000,1.62428,1.64423,1.57438,1.62428,11791.803306593,0
+AG.US,D,20050829,000000,1.64423,1.65411,1.62428,1.64423,6770.2407698939,0
+AG.US,D,20050830,000000,1.55452,1.55452,1.55452,1.55452,100.21078700257,0
+AG.US,D,20050831,000000,1.55452,1.55452,1.55452,1.55452,5920.453296112,0
+AG.US,D,20050901,000000,1.63426,1.68405,1.55452,1.63426,38134.212885959,0
+AG.US,D,20050902,000000,1.71399,1.76387,1.71399,1.71399,5519.6101481017,0
+AG.US,D,20050907,000000,1.72396,1.72396,1.72396,1.72396,1003.1099778957,0
+AG.US,D,20050912,000000,1.74393,1.74393,1.74393,1.74393,1003.1099778957,0
+AG.US,D,20050913,000000,1.76387,1.78374,1.76387,1.76387,8028.8882546462,0
+AG.US,D,20050915,000000,1.80361,1.80361,1.80361,1.80361,1003.1099778957,0
+AG.US,D,20050916,000000,1.84342,1.86337,1.82355,1.84342,4013.442019453,0
+AG.US,D,20050919,000000,1.88333,1.94321,1.84342,1.88333,26293.306293735,0
+AG.US,D,20050920,000000,1.95319,1.95319,1.92325,1.95319,2634.5415902977,0
+AG.US,D,20050921,000000,1.88333,1.88333,1.88333,1.88333,2007.2220636615,0
+AG.US,D,20050923,000000,1.86337,1.86337,1.81358,1.86337,21074.328506641,0
+AG.US,D,20050926,000000,1.80361,1.80361,1.80361,1.80361,3512.3880844402,0
+AG.US,D,20050927,000000,1.68405,1.79361,1.68405,1.68405,8529.942189659,0
+AG.US,D,20050928,000000,1.64423,1.74393,1.64423,1.64423,8529.942189659,0
+AG.US,D,20050929,000000,1.78374,1.79361,1.62428,1.78374,26694.149441745,0
+AG.US,D,20050930,000000,1.81358,1.83343,1.70401,1.81358,19167.317229982,0
+AG.US,D,20051003,000000,1.74393,1.80361,1.74393,1.74393,11841.908700094,0
+AG.US,D,20051004,000000,1.69403,1.74393,1.65411,1.69403,14163.792634944,0
+AG.US,D,20051005,000000,1.64423,1.69403,1.59435,1.64423,63121.772625051,0
+AG.US,D,20051006,000000,1.71399,1.71399,1.61429,1.71399,18415.736327463,0
+AG.US,D,20051007,000000,1.78374,1.80361,1.73395,1.78374,52384.186797725,0
+AG.US,D,20051011,000000,1.92325,1.92325,1.71399,1.92325,55093.886478275,0
+AG.US,D,20051012,000000,1.83343,1.87335,1.78374,1.83343,12845.01867799,0
+AG.US,D,20051013,000000,1.82355,1.82355,1.76387,1.82355,24084.660548198,0
+AG.US,D,20051014,000000,1.88333,1.93322,1.79361,1.88333,24184.871335201,0
+AG.US,D,20051017,000000,1.90328,1.993,1.89331,1.90328,22379.072953415,0
+AG.US,D,20051018,000000,1.91327,1.91327,1.91327,1.91327,13045.440251995,0
+AG.US,D,20051019,000000,1.81358,1.82355,1.80361,1.81358,20572.272463758,0
+AG.US,D,20051020,000000,1.89331,1.96316,1.84342,1.89331,96138.220618789,0
+AG.US,D,20051021,000000,1.91327,1.91327,1.82355,1.91327,6222.0877649898,0
+AG.US,D,20051024,000000,1.7539,1.7539,1.71399,1.7539,9206.3650019264,0
+AG.US,D,20051025,000000,1.79361,1.79361,1.76387,1.79361,13246.86393387,0
+AG.US,D,20051026,000000,1.80361,1.80361,1.79361,1.80361,1104.3228727683,0
+AG.US,D,20051027,000000,1.79361,1.81358,1.79361,1.79361,450.94854151158,0
+AG.US,D,20051028,000000,1.77387,1.83343,1.77387,1.77387,6924.5653818778,0
+AG.US,D,20051031,000000,1.78374,1.78374,1.7539,1.78374,902.89919089318,0
+AG.US,D,20051101,000000,1.77387,1.78374,1.77387,1.77387,26393.517080737,0
+AG.US,D,20051102,000000,1.74393,1.74393,1.74393,1.74393,5017.5541052188,0
+AG.US,D,20051103,000000,1.74393,1.7539,1.72396,1.74393,13849.130763755,0
+AG.US,D,20051104,000000,1.74393,1.7539,1.74393,1.74393,7526.8322117632,0
+AG.US,D,20051107,000000,1.76387,1.76387,1.74393,1.76387,15654.929145542,0
+AG.US,D,20051108,000000,1.72396,1.78374,1.72396,1.72396,2007.2220636615,0
+AG.US,D,20051109,000000,1.7539,1.7539,1.7539,1.7539,601.26472201544,0
+AG.US,D,20051110,000000,1.76387,1.76387,1.76387,1.76387,2709.6996805496,0
+AG.US,D,20051111,000000,1.78374,1.79361,1.71399,1.78374,15654.929145542,0
+AG.US,D,20051114,000000,1.91327,1.93322,1.77387,1.91327,34068.661257264,0
+AG.US,D,20051115,000000,1.84342,1.84342,1.72396,1.84342,6723.1417000026,0
+AG.US,D,20051116,000000,1.86337,1.88333,1.84342,1.86337,17059.884379318,0
+AG.US,D,20051117,000000,1.87335,1.98312,1.84342,1.87335,9431.8392726821,0
+AG.US,D,20051118,000000,1.86337,1.88333,1.86337,1.86337,4013.442019453,0
+AG.US,D,20051121,000000,1.90328,1.90328,1.85339,1.90328,15504.612965038,0
+AG.US,D,20051122,000000,2.13251,2.13251,1.993,2.13251,29002.003866415,0
+AG.US,D,20051123,000000,2.08261,2.08261,2.04279,2.08261,4817.1325312137,0
+AG.US,D,20051125,000000,2.08261,2.09259,2.06276,2.08261,5820.2425091094,0
+AG.US,D,20051128,000000,2.16244,2.29196,2.14248,2.16244,29249.524510311,0
+AG.US,D,20051129,000000,2.12253,2.23209,2.12253,2.12253,11726.666295041,0
+AG.US,D,20051130,000000,2.13251,2.16244,2.12253,2.13251,8529.942189659,0
+AG.US,D,20051201,000000,2.22211,2.22211,2.20216,2.22211,5619.8209351043,0
+AG.US,D,20051202,000000,2.22211,2.22211,2.19228,2.22211,1204.5336597709,0
+AG.US,D,20051205,000000,2.1823,2.24208,2.10257,2.1823,7464.7015238217,0
+AG.US,D,20051206,000000,2.16244,2.16244,2.05277,2.16244,30305.746205318,0
+AG.US,D,20051207,000000,2.24208,2.24208,2.12253,2.24208,53939.458212005,0
+AG.US,D,20051208,000000,2.17242,2.1823,2.14248,2.17242,15152.873102659,0
+AG.US,D,20051209,000000,2.1823,2.24208,2.15246,2.1823,16859.462805312,0
+AG.US,D,20051212,000000,2.15246,2.25205,2.15246,2.15246,28198.313354654,0
+AG.US,D,20051213,000000,2.00288,2.03282,1.94321,2.00288,11440.063444214,0
+AG.US,D,20051214,000000,2.01286,2.09259,2.00288,2.01286,8730.3637636642,0
+AG.US,D,20051215,000000,2.03282,2.09259,2.01286,2.03282,6272.1931584911,0
+AG.US,D,20051216,000000,2.16244,2.16244,2.06276,2.16244,17059.884379318,0
+AG.US,D,20051219,000000,2.20216,2.23209,2.09259,2.20216,28228.376590754,0
+AG.US,D,20051220,000000,2.25205,2.28199,2.15246,2.25205,54491.619648389,0
+AG.US,D,20051221,000000,2.19228,2.24208,2.12253,2.19228,2608.486785677,0
+AG.US,D,20051222,000000,2.13251,2.13251,2.05277,2.13251,3110.5428285598,0
+AG.US,D,20051223,000000,2.14248,2.14248,2.14248,2.14248,1003.1099778957,0
+AG.US,D,20051228,000000,2.14248,2.22211,2.14248,2.14248,7426.6214247607,0
+AG.US,D,20051229,000000,2.17242,2.1823,2.14248,2.17242,15354.296784534,0
+AG.US,D,20051230,000000,2.15246,2.17242,2.09259,2.15246,10887.90200783,0
+AG.US,D,20060103,000000,2.20216,2.25205,2.16244,2.20216,86604.166343364,0
+AG.US,D,20060104,000000,2.24208,2.26203,2.15246,2.24208,28800.580184539,0
+AG.US,D,20060105,000000,2.20216,2.21214,2.10257,2.20216,15856.352827417,0
+AG.US,D,20060106,000000,2.22211,2.22211,2.10257,2.22211,8429.7314026564,0
+AG.US,D,20060109,000000,2.28199,2.31193,2.22211,2.28199,39137.322863855,0
+AG.US,D,20060110,000000,2.27201,2.27201,2.24208,2.27201,16156.985188425,0
+AG.US,D,20060111,000000,2.3716,2.38158,2.27201,2.3716,55846.469488664,0
+AG.US,D,20060112,000000,2.49124,2.53107,2.4214,2.49124,26166.038594242,0
+AG.US,D,20060113,000000,2.44136,2.44136,2.34176,2.44136,12443.173422109,0
+AG.US,D,20060117,000000,2.24208,2.3716,2.24208,2.24208,31520.30094379,0
+AG.US,D,20060118,000000,2.27201,2.28199,2.16244,2.27201,53337.191382119,0
+AG.US,D,20060119,000000,2.34176,2.34176,2.24208,2.34176,26191.091290993,0
+AG.US,D,20060120,000000,2.30195,2.30195,2.24208,2.30195,14168.803174294,0
+AG.US,D,20060123,000000,2.26203,2.35165,2.20216,2.26203,28499.947823532,0
+AG.US,D,20060124,000000,2.24208,2.24208,2.22211,2.24208,12042.3302741,0
+AG.US,D,20060125,000000,2.30195,2.3716,2.26203,2.30195,35856.42169739,0
+AG.US,D,20060126,000000,2.39156,2.39156,2.28199,2.39156,30005.11384431,0
+AG.US,D,20060127,000000,2.54105,2.59094,2.4713,2.54105,88611.388407026,0
+AG.US,D,20060130,000000,2.89969,2.93961,2.59094,2.89969,104382.56206549,0
+AG.US,D,20060131,000000,2.90967,2.98949,2.74032,2.90967,67045.024936202,0
+AG.US,D,20060201,000000,2.8002,2.87983,2.67056,2.8002,70648.604836814,0
+AG.US,D,20060202,000000,2.82016,2.83004,2.7004,2.82016,18264.418039089,0
+AG.US,D,20060203,000000,2.8002,2.83004,2.74032,2.8002,4917.3433182162,0
+AG.US,D,20060206,000000,2.64063,2.74032,2.60091,2.64063,36829.468439186,0
+AG.US,D,20060207,000000,2.54105,2.69053,2.52118,2.54105,16457.617549433,0
+AG.US,D,20060208,000000,2.62068,2.68056,2.49124,2.62068,28298.524141657,0
+AG.US,D,20060209,000000,2.68056,2.68056,2.64063,2.68056,3211.7557234324,0
+AG.US,D,20060210,000000,2.51121,2.72037,2.43137,2.51121,38936.90128985,0
+AG.US,D,20060213,000000,2.4713,2.66059,2.4713,2.4713,33617.712715753,0
+AG.US,D,20060214,000000,2.50123,2.60091,2.49124,2.50123,15654.929145542,0
+AG.US,D,20060215,000000,2.64063,2.66059,2.53107,2.64063,3913.2312324505,0
+AG.US,D,20060216,000000,2.57098,2.59094,2.52118,2.57098,15454.507571536,0
+AG.US,D,20060217,000000,2.6109,2.63065,2.58096,2.6109,119921.24669811,0
+AG.US,D,20060221,000000,2.6109,2.66059,2.54105,2.6109,51440.201184161,0
+AG.US,D,20060222,000000,2.6109,2.68056,2.6109,2.6109,5269.0831805953,0
+AG.US,D,20060223,000000,2.54105,2.60091,2.54105,2.54105,6422.5093389949,0
+AG.US,D,20060224,000000,2.75031,2.79023,2.55102,2.75031,43766.059115504,0
+AG.US,D,20060227,000000,2.93961,3.00946,2.8002,2.93961,81586.612238145,0
+AG.US,D,20060228,000000,3.1788,3.1788,2.84001,3.1788,158706.82969959,0
+AG.US,D,20060301,000000,3.31831,3.31831,2.91964,3.31831,45861.466671727,0
+AG.US,D,20060302,000000,3.37819,3.49763,3.16882,3.37819,87312.656607472,0
+AG.US,D,20060303,000000,3.3682,3.418,3.28837,3.3682,67577.144215185,0
+AG.US,D,20060306,000000,3.38816,3.45771,3.1788,3.38816,22509.346976518,0
+AG.US,D,20060307,000000,3.23848,3.44774,3.15894,3.23848,98646.496617463,0
+AG.US,D,20060308,000000,3.15894,3.15894,2.99948,3.15894,37200.248351095,0
+AG.US,D,20060309,000000,3.15894,3.20874,3.15894,3.15894,5269.0831805953,0
+AG.US,D,20060310,000000,3.15894,3.18878,2.98949,3.15894,15755.139932544,0
+AG.US,D,20060313,000000,3.23848,3.27839,3.15894,3.23848,5619.8209351043,0
+AG.US,D,20060314,000000,3.21861,3.33826,3.18878,3.21861,13146.653146868,0
+AG.US,D,20060315,000000,3.53754,3.53754,3.28837,3.53754,29854.797663807,0
+AG.US,D,20060316,000000,3.65708,3.65708,3.48765,3.65708,8404.6787059058,0
+AG.US,D,20060317,000000,3.63723,3.67705,3.59732,3.63723,10887.90200783,0
+AG.US,D,20060320,000000,3.56738,3.64721,3.48765,3.56738,35344.344575808,0
+AG.US,D,20060321,000000,3.45771,3.45771,3.33826,3.45771,10837.796614328,0
+AG.US,D,20060322,000000,3.64721,3.64721,3.38816,3.64721,10477.037781119,0
+AG.US,D,20060323,000000,3.62726,3.65708,3.5076,3.62726,30507.169887193,0
+AG.US,D,20060324,000000,3.72684,3.77664,3.64721,3.72684,11188.534368838,0
+AG.US,D,20060327,000000,3.76666,3.83651,3.69702,3.76666,72986.522497584,0
+AG.US,D,20060328,000000,3.68702,3.77664,3.64721,3.68702,45359.410628845,0
+AG.US,D,20060329,000000,3.67705,3.75668,3.61727,3.67705,45655.032450502,0
+AG.US,D,20060330,000000,3.53754,3.69702,3.53754,3.53754,50340.888850743,0
+AG.US,D,20060331,000000,3.37819,3.55751,3.3682,3.37819,47039.945526878,0
+AG.US,D,20060403,000000,3.23848,3.3682,3.21861,3.23848,111471.47313805,0
+AG.US,D,20060404,000000,3.23848,3.23848,3.13898,3.23848,42147.654905412,0
+AG.US,D,20060406,000000,3.59732,3.67705,3.44774,3.59732,94062.855219965,0
+AG.US,D,20060407,000000,3.73683,3.75668,3.57735,3.73683,77542.104874721,0
+AG.US,D,20060410,000000,3.73683,3.73683,3.59732,3.73683,117612.39016557,0
+AG.US,D,20060411,000000,3.7467,3.79659,3.51758,3.7467,72077.610659471,0
+AG.US,D,20060412,000000,3.83651,3.83651,3.65708,3.83651,44475.551487482,0
+AG.US,D,20060413,000000,3.73683,3.79659,3.65708,3.73683,52564.56621433,0
+AG.US,D,20060417,000000,3.96604,3.98599,3.86634,3.96604,11238.639762338,0
+AG.US,D,20060418,000000,3.9361,3.98599,3.86634,3.9361,6247.1404617404,0
+AG.US,D,20060419,000000,4.2252,4.25514,4.03579,4.2252,53157.814073385,0
+AG.US,D,20060420,000000,3.78662,4.28477,3.7467,3.78662,34973.564663898,0
+AG.US,D,20060421,000000,3.94608,4.03579,3.94608,3.94608,21099.381203392,0
+AG.US,D,20060424,000000,4.05575,4.05575,3.94608,4.05575,27416.669216034,0
+AG.US,D,20060425,000000,4.42447,4.42447,4.15534,4.42447,71240.850587999,0
+AG.US,D,20060426,000000,4.49412,4.49412,4.4543,4.49412,27947.786387147,0
+AG.US,D,20060427,000000,4.71336,4.76326,4.54393,4.71336,14902.346135152,0
+AG.US,D,20060428,000000,5.28147,5.28147,4.73332,5.28147,48119.215702896,0
+AG.US,D,20060501,000000,5.42088,5.43085,5.32128,5.42088,38384.739853466,0
+AG.US,D,20060502,000000,5.80956,5.96892,5.5504,5.80956,58781.64343997,0
+AG.US,D,20060503,000000,5.6003,5.87931,5.28147,5.6003,50757.765724673,0
+AG.US,D,20060504,000000,5.59032,5.68991,5.52057,5.59032,15956.56361442,0
+AG.US,D,20060505,000000,5.69989,5.69989,5.43085,5.69989,12744.807890987,0
+AG.US,D,20060508,000000,5.5504,5.57036,5.40091,5.5504,33567.607322252,0
+AG.US,D,20060509,000000,5.98888,5.98888,5.64021,5.98888,19207.401544783,0
+AG.US,D,20060510,000000,6.16829,6.18816,6.02869,6.16829,26744.254835247,0
+AG.US,D,20060511,000000,6.26789,6.3078,6.17818,6.26789,31059.331323577,0
+AG.US,D,20060512,000000,5.81953,5.95894,5.59032,5.81953,22729.810707923,0
+AG.US,D,20060515,000000,5.29144,5.29144,5.10205,5.29144,63622.826560064,0
+AG.US,D,20060516,000000,5.20164,5.42088,5.13179,5.20164,53047.582207683,0
+AG.US,D,20060517,000000,5.07221,5.20164,4.94258,5.07221,10750.613229636,0
+AG.US,D,20060518,000000,4.47427,4.8828,4.20524,4.47427,12644.597103985,0
+AG.US,D,20060519,000000,4.43446,4.44433,4.13539,4.43446,96088.115225288,0
+AG.US,D,20060523,000000,4.84289,5.33115,4.82294,4.84289,21877.016910531,0
+AG.US,D,20060524,000000,4.48424,4.77323,4.48424,4.48424,3110.5428285598,0
+AG.US,D,20060525,000000,4.56387,4.57387,4.48424,4.56387,31410.069078086,0
+AG.US,D,20060526,000000,4.64362,4.65359,4.57387,4.64362,5093.7143033408,0
+AG.US,D,20060530,000000,5.15174,5.20164,4.8828,5.15174,11440.063444214,0
+AG.US,D,20060531,000000,4.57387,4.63363,4.57387,4.57387,3512.3880844402,0
+AG.US,D,20060601,000000,4.42447,4.50411,4.39454,4.42447,7225.1977428855,0
+AG.US,D,20060602,000000,4.4643,4.7931,4.44433,4.4643,22779.916101425,0
+AG.US,D,20060605,000000,4.50411,4.72335,4.42447,4.50411,29103.216761288,0
+AG.US,D,20060606,000000,4.39454,4.39454,4.39454,4.39454,1003.1099778957,0
+AG.US,D,20060607,000000,4.32469,4.3646,4.19526,4.32469,19818.687345499,0
+AG.US,D,20060608,000000,3.71686,4.1753,3.60729,3.71686,17260.305953323,0
+AG.US,D,20060609,000000,3.73683,4.09547,3.73683,3.73683,4827.153609914,0
+AG.US,D,20060612,000000,3.56738,3.82653,3.5076,3.56738,29153.322154788,0
+AG.US,D,20060613,000000,3.38816,3.49763,3.30833,3.38816,27997.891780649,0
+AG.US,D,20060614,000000,3.87633,3.87633,3.46769,3.87633,23431.286216942,0
+AG.US,D,20060615,000000,4.26491,4.26491,3.90627,4.26491,31259.752897583,0
+AG.US,D,20060616,000000,3.96604,4.18528,3.96604,3.96604,30507.169887193,0
+AG.US,D,20060619,000000,3.76666,3.95606,3.7467,3.76666,60312.864265368,0
+AG.US,D,20060620,000000,3.88631,3.92612,3.88631,3.88631,22077.438484537,0
+AG.US,D,20060621,000000,3.99588,3.99588,3.92612,3.99588,9131.2069116745,0
+AG.US,D,20060622,000000,3.94608,3.95606,3.91615,3.94608,7928.6774676436,0
+AG.US,D,20060623,000000,3.97602,3.99588,3.97602,3.97602,2608.486785677,0
+AG.US,D,20060626,000000,3.92612,3.98599,3.92612,3.92612,13397.180114374,0
+AG.US,D,20060627,000000,3.88631,3.95606,3.88631,3.88631,9030.9961246719,0
+AG.US,D,20060628,000000,3.83651,3.83651,3.83651,3.83651,400.8431480103,0
+AG.US,D,20060629,000000,3.64721,3.78662,3.62726,3.64721,8630.1529766616,0
+AG.US,D,20060630,000000,3.67705,3.75668,3.65708,3.67705,14650.817059776,0
+AG.US,D,20060705,000000,4.02582,4.28477,4.02582,4.02582,16859.462805312,0
+AG.US,D,20060706,000000,3.96604,4.01583,3.96604,3.96604,1224.5758171715,0
+AG.US,D,20060707,000000,4.04577,4.05575,3.83651,4.04577,5319.1885740966,0
+AG.US,D,20060710,000000,3.91615,4.01583,3.83651,3.91615,1446.0416564471,0
+AG.US,D,20060711,000000,3.88631,3.92612,3.88631,3.88631,2709.6996805496,0
+AG.US,D,20060712,000000,4.15534,4.16532,3.94608,4.15534,24686.927378084,0
+AG.US,D,20060713,000000,4.13539,4.15534,4.10545,4.13539,28098.102567652,0
+AG.US,D,20060714,000000,4.16532,4.16532,4.08559,4.16532,2408.0652116719,0
+AG.US,D,20060717,000000,4.14536,4.18528,4.10545,4.14536,29704.481483302,0
+AG.US,D,20060718,000000,3.98599,3.98599,3.98599,3.98599,1003.1099778957,0
+AG.US,D,20060719,000000,4.07561,4.07561,3.96604,4.07561,1003.1099778957,0
+AG.US,D,20060720,000000,4.00585,4.06573,4.00585,4.00585,1706.5897026538,0
+AG.US,D,20060721,000000,3.92612,3.9361,3.79659,3.92612,2107.4328506641,0
+AG.US,D,20060724,000000,3.90627,3.90627,3.78662,3.90627,1506.1681286487,0
+AG.US,D,20060725,000000,3.86634,3.86634,3.82653,3.86634,701.47550901801,0
+AG.US,D,20060726,000000,3.83651,3.86634,3.83651,3.83651,2809.9104675521,0
+AG.US,D,20060727,000000,3.96604,4.04577,3.86634,3.96604,4013.442019453,0
+AG.US,D,20060728,000000,3.94608,3.98599,3.92612,3.94608,1204.5336597709,0
+AG.US,D,20060731,000000,4.11543,4.1254,3.94608,4.11543,16659.041231308,0
+AG.US,D,20060801,000000,4.06573,4.08559,4.04577,4.06573,8529.942189659,0
+AG.US,D,20060802,000000,4.19526,4.26491,4.01583,4.19526,23175.748710086,0
+AG.US,D,20060803,000000,4.19526,4.30472,4.18528,4.19526,18866.684868974,0
+AG.US,D,20060804,000000,4.34464,4.34464,4.24515,4.34464,19067.106442979,0
+AG.US,D,20060808,000000,4.31471,4.31471,4.28477,4.31471,3813.0204454479,0
+AG.US,D,20060809,000000,4.3646,4.3646,4.3646,4.3646,1506.1681286487,0
+AG.US,D,20060810,000000,4.40452,4.40452,4.34464,4.40452,9030.9961246719,0
+AG.US,D,20060811,000000,4.19526,4.30472,4.09547,4.19526,8179.20443515,0
+AG.US,D,20060814,000000,4.01583,4.09547,4.01583,4.01583,8529.942189659,0
+AG.US,D,20060815,000000,3.86634,3.98599,3.86634,3.86634,10537.16425332,0
+AG.US,D,20060816,000000,3.89628,3.89628,3.86634,3.89628,6622.930913,0
+AG.US,D,20060817,000000,3.83651,3.89628,3.82653,3.83651,4516.500170206,0
+AG.US,D,20060818,000000,3.77664,3.81656,3.7467,3.77664,1304.7444467735,0
+AG.US,D,20060821,000000,3.9361,3.9361,3.83651,3.9361,826.73899277123,0
+AG.US,D,20060822,000000,3.77664,3.83651,3.75668,3.77664,13849.130763755,0
+AG.US,D,20060823,000000,3.81656,3.82653,3.76666,3.81656,7963.7512430945,0
+AG.US,D,20060824,000000,3.58734,3.69702,3.58734,3.58734,12142.541061101,0
+AG.US,D,20060825,000000,3.57735,3.65708,3.56738,3.57735,12142.541061101,0
+AG.US,D,20060828,000000,3.59732,3.62726,3.58734,3.59732,7124.986955883,0
+AG.US,D,20060829,000000,3.58734,3.61727,3.54751,3.58734,25489.615781974,0
+AG.US,D,20060830,000000,3.60729,3.60729,3.57735,3.60729,902.89919089318,0
+AG.US,D,20060831,000000,4.18528,4.18528,3.58734,4.18528,41646.600970399,0
+AG.US,D,20060901,000000,4.29475,4.29475,4.18528,4.29475,5419.3993610992,0
+AG.US,D,20060905,000000,4.42447,4.52406,4.30472,4.42447,8078.9936481475,0
+AG.US,D,20060906,000000,4.34464,4.51409,4.34464,4.34464,9760.5306540507,0
+AG.US,D,20060907,000000,3.11903,4.09547,2.71038,3.11903,185141.43320299,0
+AG.US,D,20060908,000000,2.98949,3.21861,2.95956,2.98949,70120.493989311,0
+AG.US,D,20060911,000000,2.99948,3.01943,2.76028,2.99948,36076.885428796,0
+AG.US,D,20060912,000000,2.90967,3.08909,2.89969,2.90967,11540.274231216,0
+AG.US,D,20060913,000000,2.85998,2.96955,2.82016,2.85998,8329.5206156539,0
+AG.US,D,20060914,000000,2.84001,2.91964,2.82016,2.84001,40040.222054748,0
+AG.US,D,20060915,000000,2.84001,2.84001,2.78023,2.84001,8494.8684142082,0
+AG.US,D,20060918,000000,2.81017,2.91964,2.81017,2.81017,36227.2016093,0
+AG.US,D,20060919,000000,2.59094,2.8002,2.55102,2.59094,44555.720117084,0
+AG.US,D,20060920,000000,2.63065,2.67056,2.59094,2.63065,25507.653723635,0
+AG.US,D,20060921,000000,2.63065,2.64063,2.59094,2.63065,19883.82435705,0
+AG.US,D,20060922,000000,2.6109,2.65062,2.58096,2.6109,11540.274231216,0
+AG.US,D,20060925,000000,2.33189,2.6109,2.33189,2.33189,64999.722773479,0
+AG.US,D,20060926,000000,2.40154,2.46131,2.3219,2.40154,113062.82043566,0
+AG.US,D,20060927,000000,2.24208,2.45133,2.24208,2.24208,92726.043321351,0
+AG.US,D,20060928,000000,2.27201,2.39156,2.25205,2.27201,79881.024643361,0
+AG.US,D,20060929,000000,2.33189,2.4214,2.29196,2.33189,85400.634791463,0
+AG.US,D,20061002,000000,2.49124,2.52118,2.4713,2.49124,41997.338724908,0
+AG.US,D,20061003,000000,2.49124,2.561,2.41142,2.49124,49724.592510677,0
+AG.US,D,20061004,000000,2.45133,2.52118,2.39156,2.45133,13347.074720873,0
+AG.US,D,20061005,000000,2.46131,2.49124,2.44136,2.46131,60005.217149271,0
+AG.US,D,20061006,000000,2.4713,2.49124,2.44136,2.4713,32564.497344356,0
+AG.US,D,20061010,000000,2.46131,2.4713,2.38158,2.46131,46011.782852232,0
+AG.US,D,20061011,000000,2.39156,2.58096,2.39156,2.39156,8529.942189659,0
+AG.US,D,20061012,000000,2.46131,2.49124,2.43137,2.46131,14751.027846779,0
+AG.US,D,20061013,000000,2.69053,2.69053,2.49124,2.69053,23280.970036438,0
+AG.US,D,20061016,000000,2.90967,2.98949,2.79023,2.90967,15956.56361442,0
+AG.US,D,20061017,000000,2.89969,2.91964,2.85998,2.89969,94030.787768124,0
+AG.US,D,20061018,000000,2.90967,2.91964,2.84999,2.90967,133066.89773711,0
+AG.US,D,20061019,000000,3.2286,3.2286,3.00946,3.2286,66081.999273106,0
+AG.US,D,20061020,000000,3.21861,3.24845,3.18878,3.21861,17962.783570211,0
+AG.US,D,20061023,000000,3.19875,3.28837,3.19875,3.19875,16347.38568373,0
+AG.US,D,20061024,000000,3.33826,3.35822,3.19875,3.33826,68841.804347158,0
+AG.US,D,20061025,000000,3.40802,3.46769,3.33826,3.40802,25639.931962479,0
+AG.US,D,20061026,000000,3.35822,3.63723,3.33826,3.35822,81737.930526518,0
+AG.US,D,20061027,000000,3.418,3.46769,3.30833,3.418,37170.185114994,0
+AG.US,D,20061030,000000,3.39803,3.5076,3.33826,3.39803,16701.129761848,0
+AG.US,D,20061031,000000,3.27839,3.38816,3.26841,3.27839,79881.024643361,0
+AG.US,D,20061101,000000,3.30833,3.32828,3.23848,3.30833,51236.773286545,0
+AG.US,D,20061102,000000,3.21861,3.30833,3.1788,3.21861,29904.903057307,0
+AG.US,D,20061103,000000,3.19875,3.27839,2.35165,3.19875,42904.246347281,0
+AG.US,D,20061106,000000,3.2286,3.27839,3.19875,3.2286,14450.395485771,0
+AG.US,D,20061107,000000,3.31831,3.33826,3.25844,3.31831,30405.956992321,0
+AG.US,D,20061108,000000,3.27839,3.27839,3.13898,3.27839,18666.263294969,0
+AG.US,D,20061109,000000,3.23848,3.27839,3.16882,3.23848,41546.390183397,0
+AG.US,D,20061110,000000,3.1788,3.26841,3.1788,3.1788,18164.207252087,0
+AG.US,D,20061113,000000,3.14897,3.25844,3.10904,3.14897,61550.467484851,0
+AG.US,D,20061114,000000,3.23848,3.42797,3.129,3.23848,84496.733492699,0
+AG.US,D,20061115,000000,3.2286,3.23848,3.03929,3.2286,29002.003866415,0
+AG.US,D,20061116,000000,3.20874,3.32828,3.19875,3.20874,70145.546686061,0
+AG.US,D,20061117,000000,3.08909,3.20874,3.08909,3.08909,16859.462805312,0
+AG.US,D,20061120,000000,3.07911,3.13898,3.04917,3.07911,19067.106442979,0
+AG.US,D,20061121,000000,3.11903,3.1788,3.06913,3.11903,18415.736327463,0
+AG.US,D,20061122,000000,3.27839,3.27839,3.2286,3.27839,11540.274231216,0
+AG.US,D,20061124,000000,3.90627,3.96604,3.86634,3.90627,8129.0990416487,0
+AG.US,D,20061127,000000,3.81656,4.20524,3.81656,3.81656,19513.044445141,0
+AG.US,D,20061128,000000,3.88631,3.88631,3.71686,3.88631,19868.792739,0
+AG.US,D,20061129,000000,3.90627,3.94608,3.82653,3.90627,58404.85088084,0
+AG.US,D,20061130,000000,3.92612,3.92612,3.82653,3.92612,24336.189623575,0
+AG.US,D,20061201,000000,3.79659,3.9361,3.76666,3.79659,23030.443068931,0
+AG.US,D,20061204,000000,3.87633,3.9361,3.78662,3.87633,86463.87124156,0
+AG.US,D,20061205,000000,3.75668,3.85647,3.73683,3.75668,40742.699671636,0
+AG.US,D,20061206,000000,3.67705,3.75668,3.67705,3.67705,10436.953466318,0
+AG.US,D,20061207,000000,3.71686,4.63363,3.63723,3.71686,17235.253256573,0
+AG.US,D,20061208,000000,3.62726,3.78662,3.59732,3.62726,20311.724417551,0
+AG.US,D,20061211,000000,3.67705,3.72684,3.67705,3.67705,902.89919089318,0
+AG.US,D,20061212,000000,3.72684,3.72684,3.72684,3.72684,3010.3320415573,0
+AG.US,D,20061213,000000,3.76666,3.83651,3.7467,3.76666,15514.634043738,0
+AG.US,D,20061214,000000,3.90627,4.02582,3.89628,3.90627,4716.9217442111,0
+AG.US,D,20061215,000000,3.98599,4.01583,3.88631,3.98599,20070.216420876,0
+AG.US,D,20061218,000000,3.97602,4.04577,3.95606,3.97602,20898.959629387,0
+AG.US,D,20061219,000000,3.98599,3.99588,3.89628,3.98599,15654.929145542,0
+AG.US,D,20061220,000000,3.92612,4.01583,3.92612,3.92612,9030.9961246719,0
+AG.US,D,20061221,000000,3.83651,3.89628,3.80658,3.83651,55594.940413287,0
+AG.US,D,20061222,000000,3.92612,3.97602,3.83651,3.92612,8529.942189659,0
+AG.US,D,20061227,000000,4.04577,4.04577,3.9361,4.04577,10537.16425332,0
+AG.US,D,20061228,000000,4.1254,4.1254,4.05575,4.1254,63207.953901873,0
+AG.US,D,20061229,000000,4.16532,4.23517,4.1254,4.16532,30858.909749572,0
+AG.US,D,20070103,000000,4.53405,4.70338,4.28477,4.53405,63162.859047722,0
+AG.US,D,20070104,000000,4.33466,4.48424,4.33466,4.33466,27085.973618926,0
+AG.US,D,20070105,000000,4.07561,4.33466,4.00585,4.07561,37833.580524951,0
+AG.US,D,20070108,000000,4.38455,4.42447,4.09547,4.38455,13799.025370255,0
+AG.US,D,20070109,000000,4.50411,4.54393,4.44433,4.50411,49238.570193714,0
+AG.US,D,20070110,000000,4.49412,4.49412,4.33466,4.49412,5720.0317221068,0
+AG.US,D,20070111,000000,4.53405,4.53405,4.47427,4.53405,7124.986955883,0
+AG.US,D,20070112,000000,4.61368,4.65359,4.52406,4.61368,52268.944392672,0
+AG.US,D,20070116,000000,4.64362,4.72335,4.64362,4.64362,59257.644678232,0
+AG.US,D,20070117,000000,4.77323,4.77323,4.70338,4.77323,22789.937180125,0
+AG.US,D,20070118,000000,4.80307,4.84289,4.80307,4.80307,12945.229464992,0
+AG.US,D,20070119,000000,4.6038,4.76326,4.6038,4.6038,14350.184698768,0
+AG.US,D,20070122,000000,4.48424,4.48424,4.4643,4.48424,35926.569248293,0
+AG.US,D,20070123,000000,4.57387,4.57387,4.47427,4.57387,4616.7109572085,0
+AG.US,D,20070124,000000,4.57387,4.57387,4.56387,4.57387,5820.2425091094,0
+AG.US,D,20070125,000000,4.65359,4.7433,4.65359,4.65359,14550.606272774,0
+AG.US,D,20070126,000000,4.66357,4.7433,4.57387,4.66357,7998.8250185454,0
+AG.US,D,20070129,000000,4.66357,4.73332,4.65359,4.66357,4516.500170206,0
+AG.US,D,20070130,000000,4.65359,4.71336,4.49412,4.65359,30370.88321687,0
+AG.US,D,20070131,000000,4.6038,4.66357,4.54393,4.6038,21977.227697534,0
+AG.US,D,20070201,000000,4.58384,4.63363,4.5539,4.58384,15007.567461505,0
+AG.US,D,20070202,000000,4.38455,4.38455,4.16532,4.38455,39940.011267745,0
+AG.US,D,20070205,000000,4.30472,4.40452,4.19526,4.30472,103183.03894507,0
+AG.US,D,20070206,000000,4.28477,4.29475,4.28477,4.28477,89654.582699722,0
+AG.US,D,20070207,000000,4.21521,4.30472,4.14536,4.21521,121677.94179426,0
+AG.US,D,20070208,000000,4.11543,4.23517,3.98599,4.11543,218267.11095457,0
+AG.US,D,20070209,000000,4.19526,4.25514,3.96604,4.19526,184373.81857455,0
+AG.US,D,20070212,000000,4.06573,4.14536,4.06573,4.06573,75063.892112147,0
+AG.US,D,20070213,000000,4.33466,4.33466,4.28477,4.33466,76253.394153868,0
+AG.US,D,20070214,000000,4.6038,4.64362,4.50411,4.6038,114911.70945585,0
+AG.US,D,20070215,000000,4.69351,4.72335,4.61368,4.69351,45142.95532892,0
+AG.US,D,20070216,000000,4.90277,4.95256,4.64362,4.90277,50777.807882073,0
+AG.US,D,20070220,000000,5.03229,5.25153,5.03229,5.03229,105570.05989148,0
+AG.US,D,20070221,000000,5.02231,5.09206,5.01234,5.02231,78274.64572771,0
+AG.US,D,20070222,000000,5.02231,5.03229,4.93261,5.02231,132324.33580542,0
+AG.US,D,20070223,000000,5.23157,5.24155,5.08219,5.23157,42951.345417173,0
+AG.US,D,20070226,000000,5.46079,5.46079,5.23157,5.46079,50326.859340562,0
+AG.US,D,20070227,000000,4.93261,5.15174,4.82294,4.93261,44661.943551306,0
+AG.US,D,20070228,000000,4.62365,4.73332,4.4543,4.62365,85400.634791463,0
+AG.US,D,20070301,000000,4.65359,4.70338,4.52406,4.65359,133912.67677941,0
+AG.US,D,20070302,000000,4.4543,4.58384,4.28477,4.4543,147477.20890808,0
+AG.US,D,20070305,000000,4.18528,4.2252,4.14536,4.18528,96650.297740372,0
+AG.US,D,20070306,000000,4.50411,4.50411,4.20524,4.50411,27927.744229748,0
+AG.US,D,20070307,000000,4.38455,4.69351,4.38455,4.38455,54185.976748031,0
+AG.US,D,20070308,000000,4.61368,4.66357,4.53405,4.61368,26493.72786774,0
+AG.US,D,20070309,000000,4.64362,4.64362,4.48424,4.64362,15856.352827417,0
+AG.US,D,20070312,000000,4.6038,4.69351,4.53405,4.6038,14735.996228729,0
+AG.US,D,20070313,000000,4.35462,4.56387,4.35462,4.35462,34194.926848888,0
+AG.US,D,20070314,000000,4.13539,4.25514,4.03579,4.13539,59057.223104227,0
+AG.US,D,20070315,000000,4.38455,4.40452,4.33466,4.38455,1581.3262189006,0
+AG.US,D,20070316,000000,4.58384,4.68353,4.56387,4.58384,46061.888245732,0
+AG.US,D,20070319,000000,4.59381,4.59381,4.58384,4.59381,9030.9961246719,0
+AG.US,D,20070320,000000,4.6038,4.72335,4.5539,4.6038,43252.979886051,0
+AG.US,D,20070321,000000,4.27488,4.4643,4.21521,4.27488,86804.587917369,0
+AG.US,D,20070322,000000,4.3646,4.3646,4.25514,4.3646,26894.57101575,0
+AG.US,D,20070323,000000,4.35462,4.42447,4.29475,4.35462,45726.182109274,0
+AG.US,D,20070326,000000,4.27488,4.35462,4.27488,4.27488,48972.009500288,0
+AG.US,D,20070327,000000,4.29475,4.37458,4.29475,4.29475,30909.015143074,0
+AG.US,D,20070328,000000,4.27488,4.3646,4.27488,4.27488,13849.130763755,0
+AG.US,D,20070329,000000,4.23517,4.3646,4.23517,4.23517,117311.75780456,0
+AG.US,D,20070330,000000,4.35462,4.35462,4.25514,4.35462,15982.618419041,0
+AG.US,D,20070402,000000,4.28477,4.32469,4.26491,4.28477,26538.822721892,0
+AG.US,D,20070403,000000,4.32469,4.35462,4.26491,4.32469,39889.905874245,0
+AG.US,D,20070404,000000,4.35462,4.35462,4.28477,4.35462,25439.510388474,0
+AG.US,D,20070405,000000,4.39454,4.43446,4.35462,4.39454,32354.054691651,0
+AG.US,D,20070409,000000,4.39454,4.41449,4.35462,4.39454,27897.680993647,0
+AG.US,D,20070410,000000,4.38455,4.58384,4.35462,4.38455,31109.436717079,0
+AG.US,D,20070411,000000,4.3646,4.44433,4.35462,4.3646,36829.468439186,0
+AG.US,D,20070412,000000,4.48424,4.48424,4.48424,4.48424,2007.2220636615,0
+AG.US,D,20070413,000000,4.66357,4.66357,4.48424,4.66357,33467.39653525,0
+AG.US,D,20070416,000000,4.8828,4.8828,4.76326,4.8828,6121.8769779872,0
+AG.US,D,20070417,000000,4.70338,4.8828,4.69351,4.70338,86529.008253112,0
+AG.US,D,20070418,000000,4.7931,4.85287,4.68353,4.7931,14550.606272774,0
+AG.US,D,20070419,000000,4.67355,4.77323,4.6038,4.67355,91069.559012199,0
+AG.US,D,20070420,000000,4.75329,4.89278,4.70338,4.75329,58004.00773283,0
+AG.US,D,20070423,000000,4.59381,4.7433,4.59381,4.59381,19282.559635035,0
+AG.US,D,20070424,000000,4.50411,4.62365,4.50411,4.50411,3010.3320415573,0
+AG.US,D,20070425,000000,4.40452,4.49412,4.3646,4.40452,54692.041222394,0
+AG.US,D,20070426,000000,4.32469,4.42447,4.27488,4.32469,66273.401876282,0
+AG.US,D,20070427,000000,4.13539,4.37458,4.11543,4.13539,67009.951160751,0
+AG.US,D,20070430,000000,4.03579,4.05575,3.9361,4.03579,83066.725562173,0
+AG.US,D,20070501,000000,4.25514,4.33466,4.14536,4.25514,78349.803817962,0
+AG.US,D,20070502,000000,4.47427,4.48424,4.35462,4.47427,63467.49984021,0
+AG.US,D,20070503,000000,4.37458,4.48424,4.33466,4.37458,77715.469536235,0
+AG.US,D,20070504,000000,4.38455,4.44433,4.33466,4.38455,43553.612247059,0
+AG.US,D,20070507,000000,4.6038,4.62365,4.4643,4.6038,40532.25701893,0
+AG.US,D,20070508,000000,4.4543,4.5539,4.44433,4.4543,5489.5469120009,0
+AG.US,D,20070509,000000,4.47427,4.48424,4.37458,4.47427,17791.423124437,0
+AG.US,D,20070510,000000,4.49412,4.49412,4.32469,4.49412,33677.839187955,0
+AG.US,D,20070511,000000,4.47427,4.56387,4.38455,4.47427,21566.363470824,0
+AG.US,D,20070514,000000,4.28477,4.52406,4.26491,4.28477,53229.965840027,0
+AG.US,D,20070515,000000,4.15534,4.35462,4.11543,4.15534,22077.438484537,0
+AG.US,D,20070516,000000,4.20524,4.26491,4.01583,4.20524,42796.018697319,0
+AG.US,D,20070517,000000,4.23517,4.30472,4.06573,4.23517,59236.600412961,0
+AG.US,D,20070518,000000,4.31471,4.31471,4.13539,4.31471,11258.681919739,0
+AG.US,D,20070522,000000,4.04577,4.33466,4.04577,4.04577,23255.917339687,0
+AG.US,D,20070523,000000,4.08559,4.28477,4.08559,4.08559,21024.22311314,0
+AG.US,D,20070524,000000,3.81656,4.03579,3.57735,3.81656,40227.616226443,0
+AG.US,D,20070525,000000,3.90627,4.06573,3.78662,3.90627,58304.640093837,0
+AG.US,D,20070529,000000,3.95606,3.97602,3.85647,3.95606,56347.523423677,0
+AG.US,D,20070530,000000,3.95606,4.03579,3.78662,3.95606,22384.083492765,0
+AG.US,D,20070531,000000,4.16532,4.1753,4.11543,4.16532,20974.117719639,0
+AG.US,D,20070601,000000,4.37458,4.37458,4.26491,4.37458,40542.278097631,0
+AG.US,D,20070604,000000,4.39454,4.59381,4.33466,4.39454,31972.251593171,0
+AG.US,D,20070605,000000,4.33466,4.37458,4.25514,4.33466,16106.879794923,0
+AG.US,D,20070606,000000,4.28477,4.34464,4.1753,4.28477,50827.913275575,0
+AG.US,D,20070607,000000,4.05575,4.26491,4.05575,4.05575,13647.707081881,0
+AG.US,D,20070608,000000,3.98599,4.04577,3.94608,3.98599,21775.80401566,0
+AG.US,D,20070611,000000,3.94608,4.03579,3.88631,3.94608,50021.216440204,0
+AG.US,D,20070612,000000,3.80658,3.87633,3.79659,3.80658,18816.579475473,0
+AG.US,D,20070613,000000,3.75668,3.85647,3.71686,3.75668,29524.102066698,0
+AG.US,D,20070614,000000,4.06573,4.06573,3.81656,4.06573,20751.649772493,0
+AG.US,D,20070615,000000,4.13539,4.13539,3.92612,4.13539,23130.653855934,0
+AG.US,D,20070618,000000,4.23517,4.27488,4.11543,4.23517,38244.444751662,0
+AG.US,D,20070619,000000,4.33466,4.37458,4.24515,4.33466,23421.265138242,0
+AG.US,D,20070620,000000,4.43446,4.47427,4.42447,4.43446,21324.855474147,0
+AG.US,D,20070621,000000,4.42447,4.43446,4.31471,4.42447,7526.8322117632,0
+AG.US,D,20070622,000000,4.4543,4.4543,4.42447,4.4543,9161.2701477753,0
+AG.US,D,20070625,000000,4.34464,4.47427,4.23517,4.34464,4456.3736980044,0
+AG.US,D,20070626,000000,3.94608,4.19526,3.94608,3.94608,24184.871335201,0
+AG.US,D,20070627,000000,4.03579,4.03579,3.83651,4.03579,11338.850549341,0
+AG.US,D,20070628,000000,4.1254,4.14536,4.10545,4.1254,2980.2688054565,0
+AG.US,D,20070629,000000,4.1254,4.2252,4.1254,4.1254,2207.6436376666,0
+AG.US,D,20070703,000000,4.31471,4.33466,4.18528,4.31471,7576.9376052645,0
+AG.US,D,20070705,000000,4.28477,4.34464,4.18528,4.28477,19067.106442979,0
+AG.US,D,20070706,000000,4.6038,4.6038,4.21521,4.6038,19367.738803987,0
+AG.US,D,20070709,000000,4.63363,4.64362,4.43446,4.63363,25690.03735598,0
+AG.US,D,20070710,000000,4.63363,4.69351,4.57387,4.63363,31565.39579794,0
+AG.US,D,20070711,000000,4.70338,4.70338,4.59381,4.70338,33116.65878074,0
+AG.US,D,20070712,000000,4.82294,4.89278,4.48424,4.82294,21917.101225333,0
+AG.US,D,20070713,000000,4.76326,4.86285,4.76326,4.76326,49986.142664753,0
+AG.US,D,20070716,000000,4.80307,4.85287,4.72335,4.80307,12237.741308754,0
+AG.US,D,20070717,000000,4.78312,4.78312,4.68353,4.78312,12042.3302741,0
+AG.US,D,20070718,000000,4.77323,4.82294,4.71336,4.77323,16437.575392032,0
+AG.US,D,20070719,000000,4.68353,4.76326,4.65359,4.68353,3010.3320415573,0
+AG.US,D,20070720,000000,4.64362,4.70338,4.53405,4.64362,13151.663686218,0
+AG.US,D,20070723,000000,4.56387,4.64362,4.56387,4.56387,4917.3433182162,0
+AG.US,D,20070724,000000,4.69351,4.69351,4.52406,4.69351,28650.264004036,0
+AG.US,D,20070725,000000,4.50411,4.58384,4.48424,4.50411,10637.375040323,0
+AG.US,D,20070726,000000,4.42447,4.48424,4.24515,4.42447,25890.458929985,0
+AG.US,D,20070727,000000,4.37458,4.38455,4.31471,4.37458,13146.653146868,0
+AG.US,D,20070730,000000,4.28477,4.34464,4.23517,4.28477,14801.13324028,0
+AG.US,D,20070731,000000,4.28477,4.28477,4.28477,4.28477,300.63236100771,0
+AG.US,D,20070801,000000,4.48424,4.51409,4.37458,4.48424,17460.727527328,0
+AG.US,D,20070802,000000,4.44433,4.4643,4.43446,4.44433,5217.975679224,0
+AG.US,D,20070803,000000,4.21521,4.43446,4.15534,4.21521,14550.606272774,0
+AG.US,D,20070807,000000,4.00585,4.1254,3.86634,4.00585,65219.184397015,0
+AG.US,D,20070808,000000,3.97602,4.06573,3.97602,3.97602,31710.701439094,0
+AG.US,D,20070809,000000,3.64721,3.81656,3.58734,3.64721,35324.302418407,0
+AG.US,D,20070810,000000,3.80658,3.80658,3.30833,3.80658,49769.687364828,0
+AG.US,D,20070813,000000,3.78662,3.78662,3.57735,3.78662,141947.57768128,0
+AG.US,D,20070814,000000,3.72684,3.7467,3.60729,3.72684,26293.306293735,0
+AG.US,D,20070815,000000,3.31831,3.52757,3.31831,3.31831,106825.70105261,0
+AG.US,D,20070816,000000,3.03929,3.06913,2.64063,3.03929,111391.30450844,0
+AG.US,D,20070817,000000,3.09907,3.15894,2.89969,3.09907,37733.369737949,0
+AG.US,D,20070820,000000,3.09907,3.72684,3.09907,3.09907,25187.981313096,0
+AG.US,D,20070821,000000,3.10904,3.11903,3.05915,3.10904,71952.347175717,0
+AG.US,D,20070822,000000,3.13898,3.21861,3.129,3.13898,14751.027846779,0
+AG.US,D,20070823,000000,3.01943,3.27839,3.01943,3.01943,31009.225930077,0
+AG.US,D,20070824,000000,3.07911,3.11903,3.01943,3.07911,21877.016910531,0
+AG.US,D,20070827,000000,3.18878,3.25844,3.13898,3.18878,18646.221137569,0
+AG.US,D,20070828,000000,3.07911,3.19875,3.04917,3.07911,13312.000945422,0
+AG.US,D,20070829,000000,2.97952,3.08909,2.97952,2.97952,47967.897414521,0
+AG.US,D,20070830,000000,2.91964,3.02942,2.91964,2.91964,18164.207252087,0
+AG.US,D,20070831,000000,3.09907,3.1788,3.08909,3.09907,19768.581951998,0
+AG.US,D,20070904,000000,3.33826,3.33826,3.16882,3.33826,38334.634459964,0
+AG.US,D,20070905,000000,3.19875,3.32828,3.19875,3.19875,10136.321105311,0
+AG.US,D,20070906,000000,3.2286,3.34825,3.19875,3.2286,67920.867214604,0
+AG.US,D,20070907,000000,3.31831,3.31831,3.26841,3.31831,29904.903057307,0
+AG.US,D,20070910,000000,3.23848,3.38816,3.19875,3.23848,35926.569248293,0
+AG.US,D,20070911,000000,3.28837,3.38816,3.2286,3.28837,121291.12815643,0
+AG.US,D,20070912,000000,3.32828,3.35822,3.26841,3.32828,17260.305953323,0
+AG.US,D,20070913,000000,3.21861,3.27839,3.18878,3.21861,13045.440251995,0
+AG.US,D,20070914,000000,3.29835,3.29835,3.2286,3.29835,4817.1325312137,0
+AG.US,D,20070917,000000,3.25844,3.29835,3.20874,3.25844,11641.487126089,0
+AG.US,D,20070918,000000,3.47767,3.5076,3.2286,3.47767,12544.386316982,0
+AG.US,D,20070919,000000,3.38816,3.66708,3.38816,3.38816,31041.293381917,0
+AG.US,D,20070920,000000,3.83651,3.88631,3.62726,3.83651,44154.876969074,0
+AG.US,D,20070921,000000,3.7467,3.88631,3.69702,3.7467,26934.655330551,0
+AG.US,D,20070924,000000,3.69702,3.79659,3.67705,3.69702,52820.103721186,0
+AG.US,D,20070925,000000,3.57735,3.68702,3.56738,3.57735,17380.558897726,0
+AG.US,D,20070926,000000,3.58734,3.58734,3.52757,3.58734,10136.321105311,0
+AG.US,D,20070927,000000,3.69702,3.69702,3.62726,3.69702,6723.1417000026,0
+AG.US,D,20070928,000000,3.98599,3.99588,3.76666,3.98599,85631.119601569,0
+AG.US,D,20071001,000000,3.8465,3.98599,3.82653,3.8465,31430.111235487,0
+AG.US,D,20071002,000000,3.70699,3.73683,3.61727,3.70699,45007.670766466,0
+AG.US,D,20071003,000000,3.72684,3.81656,3.67705,3.72684,40642.488884634,0
+AG.US,D,20071004,000000,3.77664,3.81656,3.63723,3.77664,40180.517156551,0
+AG.US,D,20071005,000000,3.88631,3.95606,3.77664,3.88631,42247.865692415,0
+AG.US,D,20071009,000000,4.30472,4.31471,3.89628,4.30472,53035.556913242,0
+AG.US,D,20071010,000000,4.40452,4.4643,4.28477,4.40452,87608.278429129,0
+AG.US,D,20071011,000000,4.33466,4.54393,4.26491,4.33466,111040.56675393,0
+AG.US,D,20071012,000000,4.41449,4.41449,4.23517,4.41449,27196.205484628,0
+AG.US,D,20071015,000000,4.37458,4.47427,4.30472,4.37458,17195.168941771,0
+AG.US,D,20071016,000000,4.23517,4.38455,4.1753,4.23517,24184.871335201,0
+AG.US,D,20071017,000000,4.08559,4.28477,4.06573,4.08559,62445.349812784,0
+AG.US,D,20071018,000000,4.23517,4.23517,4.10545,4.23517,12845.01867799,0
+AG.US,D,20071019,000000,4.28477,4.35462,4.21521,4.28477,51582.500501705,0
+AG.US,D,20071022,000000,4.05575,4.09547,3.89628,4.05575,60011.229796491,0
+AG.US,D,20071023,000000,4.19526,4.24515,3.99588,4.19526,101255.98551101,0
+AG.US,D,20071024,000000,4.14536,4.24515,4.08559,4.14536,54892.4627964,0
+AG.US,D,20071025,000000,4.19526,4.2252,4.13539,4.19526,61214.761348392,0
+AG.US,D,20071026,000000,4.40452,4.4643,4.24515,4.40452,41290.852676541,0
+AG.US,D,20071029,000000,4.61368,4.61368,4.4643,4.61368,99248.763447348,0
+AG.US,D,20071030,000000,4.56387,4.59381,4.53405,4.56387,16257.195975428,0
+AG.US,D,20071031,000000,4.64362,4.73332,3.73683,4.64362,94531.841703137,0
+AG.US,D,20071101,000000,4.54393,4.64362,4.44433,4.54393,59809.806114616,0
+AG.US,D,20071102,000000,4.80307,4.80307,4.51409,4.80307,52484.397584727,0
+AG.US,D,20071105,000000,4.77323,4.78312,4.73332,4.77323,7702.2010890177,0
+AG.US,D,20071106,000000,5.01234,5.09206,4.81306,5.01234,63437.436604109,0
+AG.US,D,20071107,000000,5.1219,5.38096,5.05225,5.1219,91119.664405699,0
+AG.US,D,20071108,000000,4.93261,5.21161,4.83291,4.93261,44455.509330081,0
+AG.US,D,20071109,000000,4.84289,4.84289,4.75329,4.84289,12342.962635107,0
+AG.US,D,20071112,000000,4.6038,4.62365,4.38455,4.6038,30005.11384431,0
+AG.US,D,20071113,000000,4.84289,4.84289,4.5539,4.84289,36026.780035296,0
+AG.US,D,20071114,000000,4.84289,4.97242,4.84289,4.84289,56598.050391183,0
+AG.US,D,20071115,000000,4.52406,4.72335,4.50411,4.52406,69193.544209536,0
+AG.US,D,20071116,000000,4.50411,4.6038,4.41449,4.50411,24286.084230074,0
+AG.US,D,20071119,000000,4.34464,4.4543,4.27488,4.34464,61228.790858573,0
+AG.US,D,20071120,000000,4.5539,4.56387,4.3646,4.5539,36628.04475731,0
+AG.US,D,20071121,000000,4.5539,4.5539,4.2252,4.24515,40141.434949621,0
+AG.US,D,20071123,000000,4.39454,4.39454,4.23517,4.39454,17861.570675339,0
+AG.US,D,20071126,000000,4.42447,4.56387,4.42447,4.42447,214754.72287012,0
+AG.US,D,20071127,000000,4.38455,4.44433,4.33466,4.38455,97197.448637406,0
+AG.US,D,20071128,000000,4.41449,4.41449,4.28477,4.41449,10938.007401331,0
+AG.US,D,20071129,000000,4.31471,4.31471,4.20524,4.31471,34923.459270397,0
+AG.US,D,20071130,000000,4.23517,4.30472,4.1254,4.23517,22779.916101425,0
+AG.US,D,20071203,000000,4.23517,4.26491,4.09547,4.23517,36327.412396302,0
+AG.US,D,20071204,000000,4.35462,4.40452,4.2252,4.35462,9875.7730591036,0
+AG.US,D,20071205,000000,4.27488,4.43446,4.26491,4.27488,21675.593228657,0
+AG.US,D,20071206,000000,4.18528,4.33466,4.10545,4.18528,30658.488175567,0
+AG.US,D,20071207,000000,4.16532,4.27488,4.14536,4.16532,13748.919976753,0
+AG.US,D,20071210,000000,4.23517,4.26491,4.2252,4.23517,4315.0764883308,0
+AG.US,D,20071211,000000,4.28477,4.42447,4.2252,4.28477,31912.125120969,0
+AG.US,D,20071212,000000,4.50411,4.56387,4.30472,4.50411,377324.67840866,0
+AG.US,D,20071213,000000,4.32469,4.50411,4.24515,4.32469,27777.428049243,0
+AG.US,D,20071214,000000,4.28477,4.29475,4.1753,4.28477,16759.252018311,0
+AG.US,D,20071217,000000,4.21521,4.28477,4.06573,4.21521,40241.645736623,0
+AG.US,D,20071218,000000,4.21521,4.21521,4.04577,4.21521,22178.651379409,0
+AG.US,D,20071219,000000,4.21521,4.2252,4.10545,4.21521,16357.40676243,0
+AG.US,D,20071220,000000,4.14536,4.20524,4.04577,4.14536,30305.746205318,0
+AG.US,D,20071221,000000,4.26491,4.32469,4.1753,4.26491,18365.630933961,0
+AG.US,D,20071224,000000,4.3646,4.37458,4.3646,4.3646,7024.7761688804,0
+AG.US,D,20071227,000000,4.47427,4.64362,4.43446,4.47427,30914.025682424,0
+AG.US,D,20071228,000000,4.6038,4.70338,4.48424,4.6038,18264.418039089,0
+AG.US,D,20071231,000000,4.63363,4.70338,4.53405,4.63363,9231.417698677,0
+AG.US,D,20080102,000000,4.7931,4.83291,4.65359,4.7931,48169.321096397,0
+AG.US,D,20080103,000000,4.73332,4.76326,4.63363,4.73332,27897.680993647,0
+AG.US,D,20080104,000000,4.6038,4.78312,4.6038,4.6038,15740.108314494,0
+AG.US,D,20080107,000000,4.58384,4.75329,4.51409,4.58384,45761.255884725,0
+AG.US,D,20080108,000000,4.7433,4.8828,3.98599,4.7433,54195.997826731,0
+AG.US,D,20080109,000000,4.65359,4.7931,4.47427,4.65359,115130.16897152,0
+AG.US,D,20080110,000000,4.78312,4.78312,4.51409,4.78312,15454.507571536,0
+AG.US,D,20080111,000000,4.71336,4.7931,4.63363,4.71336,23180.759249436,0
+AG.US,D,20080114,000000,4.94258,5.02231,4.82294,4.94258,54830.332108457,0
+AG.US,D,20080115,000000,4.91264,5.09206,4.83291,4.91264,23784.028187191,0
+AG.US,D,20080116,000000,4.63363,4.76326,4.42447,4.63363,49774.697904178,0
+AG.US,D,20080117,000000,4.5539,4.72335,4.54393,4.5539,123534.84767743,0
+AG.US,D,20080118,000000,4.47427,4.56387,4.42447,4.47427,41044.334140513,0
+AG.US,D,20080122,000000,4.1254,4.41449,3.79659,4.1254,51983.343649715,0
+AG.US,D,20080123,000000,4.19526,4.25514,3.75668,4.19526,93528.731725242,0
+AG.US,D,20080124,000000,4.50411,4.56387,4.38455,4.50411,24084.660548198,0
+AG.US,D,20080125,000000,4.54393,4.71336,4.37458,4.54393,24967.517581691,0
+AG.US,D,20080128,000000,4.32469,4.4643,4.23517,4.32469,21074.328506641,0
+AG.US,D,20080129,000000,4.27488,4.37458,4.23517,4.27488,26060.817267889,0
+AG.US,D,20080130,000000,4.38455,4.48424,4.27488,4.38455,25489.615781974,0
+AG.US,D,20080131,000000,4.52406,4.56387,4.2252,4.52406,13246.86393387,0
+AG.US,D,20080201,000000,4.51409,4.57387,4.42447,4.51409,33276.996039944,0
+AG.US,D,20080204,000000,4.29475,4.40452,4.1254,4.29475,111010.50351784,0
+AG.US,D,20080205,000000,4.13539,4.24515,4.11543,4.13539,37142.126094634,0
+AG.US,D,20080206,000000,4.11543,4.21521,4.11543,4.11543,19152.285611932,0
+AG.US,D,20080207,000000,4.24515,4.24515,4.08559,4.24515,11841.908700094,0
+AG.US,D,20080208,000000,4.25514,4.30472,4.20524,4.25514,32514.391950855,0
+AG.US,D,20080211,000000,4.34464,4.37458,4.26491,4.34464,19067.106442979,0
+AG.US,D,20080212,000000,4.33466,4.49412,4.32469,4.33466,75394.587709256,0
+AG.US,D,20080213,000000,4.28477,4.3646,4.24515,4.28477,25288.192100099,0
+AG.US,D,20080214,000000,4.30472,4.32469,4.30472,4.30472,5117.7648922215,0
+AG.US,D,20080215,000000,4.21521,4.39454,4.21521,4.21521,26709.181059796,0
+AG.US,D,20080219,000000,4.2252,4.38455,4.2252,4.2252,36527.833970308,0
+AG.US,D,20080220,000000,4.3646,4.3646,4.16532,4.3646,24686.927378084,0
+AG.US,D,20080221,000000,4.4643,4.57387,4.4543,4.4643,66879.677137648,0
+AG.US,D,20080222,000000,4.4543,4.54393,4.44433,4.4543,29604.270696301,0
+AG.US,D,20080225,000000,4.6038,4.63363,4.54393,4.6038,34219.979545639,0
+AG.US,D,20080226,000000,4.77323,4.7931,4.49412,4.77323,24887.34895209,0
+AG.US,D,20080227,000000,5.03229,5.10205,4.93261,5.03229,40141.434949621,0
+AG.US,D,20080228,000000,5.32128,5.39094,4.97242,5.32128,105971.90514736,0
+AG.US,D,20080229,000000,5.20164,5.23157,5.11202,5.20164,29914.924136008,0
+AG.US,D,20080303,000000,5.79958,5.79958,5.26151,5.79958,136278.65346053,0
+AG.US,D,20080304,000000,5.4109,5.63024,5.11202,5.4109,78978.125452468,0
+AG.US,D,20080305,000000,5.68991,5.7398,5.47076,5.68991,59090.292663937,0
+AG.US,D,20080306,000000,5.14176,5.32128,5.09206,5.14176,113468.67412302,0
+AG.US,D,20080307,000000,5.06223,5.1717,5.05225,5.06223,76870.692601804,0
+AG.US,D,20080310,000000,5.03229,5.14176,4.91264,5.03229,132265.21144108,0
+AG.US,D,20080311,000000,5.11202,5.11202,5.00235,5.11202,15956.56361442,0
+AG.US,D,20080312,000000,5.16172,5.18167,5.11202,5.16172,33717.923502756,0
+AG.US,D,20080313,000000,5.26151,5.28147,5.04228,5.26151,28065.03300794,0
+AG.US,D,20080314,000000,5.09206,5.21161,5.03229,5.09206,32112.546694975,0
+AG.US,D,20080317,000000,4.96244,5.03229,4.89278,4.96244,57903.796945827,0
+AG.US,D,20080318,000000,4.96244,5.01234,4.90277,4.96244,44455.509330081,0
+AG.US,D,20080319,000000,4.52406,4.85287,4.4643,4.52406,150026.57132942,0
+AG.US,D,20080320,000000,4.28477,4.30472,4.08559,4.28477,56397.628817178,0
+AG.US,D,20080324,000000,4.43446,4.51409,4.35462,4.43446,0,0
+AG.US,D,20080325,000000,4.56387,4.57387,4.47427,4.56387,60914.128987384,0
+AG.US,D,20080326,000000,4.5539,4.64362,4.5539,4.5539,25037.665132593,0
+AG.US,D,20080327,000000,4.53405,4.58384,4.49412,4.53405,9030.9961246719,0
+AG.US,D,20080328,000000,4.51409,4.6038,4.43446,4.51409,29704.481483302,0
+AG.US,D,20080331,000000,4.1753,4.48424,4.1753,4.1753,31783.855313606,0
+AG.US,D,20080401,000000,4.09547,4.1753,3.97602,4.09547,24286.084230074,0
+AG.US,D,20080402,000000,4.28477,4.42447,4.18528,4.28477,30105.324631313,0
+AG.US,D,20080403,000000,4.27488,4.35462,4.27488,4.27488,5920.453296112,0
+AG.US,D,20080404,000000,4.30472,4.39454,4.27488,4.30472,42648.708840425,0
+AG.US,D,20080407,000000,4.54393,4.54393,4.33466,4.54393,67737.481474389,0
+AG.US,D,20080408,000000,4.26491,4.44433,4.2252,4.26491,40726.665945715,0
+AG.US,D,20080409,000000,4.40452,4.40452,4.26491,4.40452,23130.653855934,0
+AG.US,D,20080410,000000,4.34464,4.41449,4.32469,4.34464,30318.773607628,0
+AG.US,D,20080411,000000,4.34464,4.3646,4.31471,4.34464,22178.651379409,0
+AG.US,D,20080414,000000,4.33466,4.39454,4.32469,4.33466,22096.478534067,0
+AG.US,D,20080415,000000,4.32469,4.3646,4.28477,4.32469,12378.036410557,0
+AG.US,D,20080416,000000,4.48424,4.48424,4.3646,4.48424,24801.167675267,0
+AG.US,D,20080417,000000,4.41449,4.43446,4.33466,4.41449,68133.31408305,0
+AG.US,D,20080418,000000,4.27488,4.40452,4.24515,4.27488,54491.619648389,0
+AG.US,D,20080421,000000,4.04577,4.38455,4.04577,4.04577,34923.459270397,0
+AG.US,D,20080422,000000,4.08559,4.11543,4.05575,4.08559,54792.252009397,0
+AG.US,D,20080423,000000,3.82653,4.02582,3.80658,3.82653,49574.276330173,0
+AG.US,D,20080424,000000,4.03579,4.03579,3.67705,4.03579,41044.334140513,0
+AG.US,D,20080425,000000,4.14536,4.14536,3.97602,4.14536,25187.981313096,0
+AG.US,D,20080428,000000,4.05575,4.18528,4.00585,4.05575,15755.139932544,0
+AG.US,D,20080429,000000,3.83651,3.92612,3.78662,3.83651,38229.413133612,0
+AG.US,D,20080430,000000,3.7467,3.85647,3.72684,3.7467,57201.319328938,0
+AG.US,D,20080501,000000,3.71686,3.75668,3.62726,3.71686,32062.441301474,0
+AG.US,D,20080502,000000,3.94608,3.96604,3.7467,3.94608,13447.285507876,0
+AG.US,D,20080505,000000,3.98599,4.02582,3.95606,3.98599,13045.440251995,0
+AG.US,D,20080506,000000,4.01583,4.13539,3.98599,4.01583,19367.738803987,0
+AG.US,D,20080507,000000,3.96604,4.05575,3.94608,3.96604,14279.035039996,0
+AG.US,D,20080508,000000,4.04577,4.04577,3.96604,4.04577,11641.487126089,0
+AG.US,D,20080509,000000,4.1254,4.18528,4.08559,4.1254,9986.0049248064,0
+AG.US,D,20080512,000000,4.1254,4.19526,4.05575,4.1254,20974.117719639,0
+AG.US,D,20080513,000000,4.02582,4.13539,3.98599,4.02582,17902.65709801,0
+AG.US,D,20080514,000000,4.02582,4.05575,3.98599,4.02582,15755.139932544,0
+AG.US,D,20080515,000000,4.08559,4.13539,4.01583,4.08559,21074.328506641,0
+AG.US,D,20080516,000000,4.3646,4.3646,0.418528,4.3646,58906.906923722,0
+AG.US,D,20080520,000000,4.77323,4.77323,4.42447,4.77323,138267.83758253,0
+AG.US,D,20080521,000000,4.84289,5.02231,4.7931,4.84289,51883.132862713,0
+AG.US,D,20080522,000000,4.67355,4.78312,4.65359,4.67355,13045.440251995,0
+AG.US,D,20080523,000000,4.83291,4.83291,4.72335,4.83291,12694.702497486,0
+AG.US,D,20080527,000000,4.62365,4.83291,4.41449,4.62365,81486.401451142,0
+AG.US,D,20080528,000000,4.7433,4.7433,4.48424,4.7433,34219.979545639,0
+AG.US,D,20080529,000000,4.53405,4.70338,4.53405,4.53405,30205.535418315,0
+AG.US,D,20080530,000000,4.5539,4.62365,4.52406,4.5539,10637.375040323,0
+AG.US,D,20080602,000000,4.53405,4.56387,4.49412,4.53405,12042.3302741,0
+AG.US,D,20080603,000000,4.47427,4.51409,4.42447,4.47427,6121.8769779872,0
+AG.US,D,20080604,000000,4.3646,4.38455,4.25514,4.3646,20472.061676755,0
+AG.US,D,20080605,000000,4.37458,4.41449,4.24515,4.37458,26694.149441745,0
+AG.US,D,20080606,000000,4.47427,4.51409,4.38455,4.47427,38735.477607975,0
+AG.US,D,20080609,000000,4.49412,4.66357,4.38455,4.49412,32715.81563273,0
+AG.US,D,20080610,000000,4.35462,4.5539,4.30472,4.35462,12845.01867799,0
+AG.US,D,20080611,000000,4.35462,4.47427,4.34464,4.35462,10096.236790509,0
+AG.US,D,20080612,000000,4.37458,4.38455,4.23517,4.37458,9935.8995313051,0
+AG.US,D,20080613,000000,4.23517,4.28477,4.20524,4.23517,33617.712715753,0
+AG.US,D,20080616,000000,4.21521,4.34464,4.19526,4.21521,43453.401460056,0
+AG.US,D,20080617,000000,4.28477,4.28477,4.14536,4.28477,20672.483250761,0
+AG.US,D,20080618,000000,4.24515,4.29475,4.20524,4.24515,36628.04475731,0
+AG.US,D,20080619,000000,4.2252,4.38455,4.2252,4.2252,76368.636558921,0
+AG.US,D,20080620,000000,4.20524,4.28477,4.20524,4.20524,16106.879794923,0
+AG.US,D,20080623,000000,4.05575,4.1753,4.05575,4.05575,66634.160709491,0
+AG.US,D,20080624,000000,4.23517,4.27488,4.11543,4.23517,7928.6774676436,0
+AG.US,D,20080625,000000,4.18528,4.26491,4.03579,4.18528,16859.462805312,0
+AG.US,D,20080626,000000,4.41449,4.57387,4.23517,4.41449,42047.44411841,0
+AG.US,D,20080627,000000,4.65359,4.67355,4.49412,4.65359,20171.429315748,0
+AG.US,D,20080630,000000,4.64362,4.7433,4.62365,4.64362,12042.3302741,0
+AG.US,D,20080702,000000,4.62365,4.65359,4.30472,4.62365,13547.496294878,0
+AG.US,D,20080703,000000,4.39454,4.58384,4.39454,4.39454,11238.639762338,0
+AG.US,D,20080707,000000,4.24515,4.49412,4.24515,4.24515,19067.106442979,0
+AG.US,D,20080708,000000,4.21521,4.23517,3.97602,4.21521,21550.329744903,0
+AG.US,D,20080709,000000,4.50411,4.50411,4.27488,4.50411,25414.457691723,0
+AG.US,D,20080710,000000,4.38455,4.49412,4.31471,4.38455,21374.960867649,0
+AG.US,D,20080711,000000,4.48424,4.59381,4.37458,4.48424,84064.825000719,0
+AG.US,D,20080714,000000,4.73332,4.73332,4.44433,4.73332,151130.89420219,0
+AG.US,D,20080715,000000,4.85287,4.91264,4.57387,4.85287,63422.404986059,0
+AG.US,D,20080716,000000,4.85287,4.87283,4.67355,4.85287,26694.149441745,0
+AG.US,D,20080717,000000,4.59381,4.86285,4.59381,4.59381,69922.076631045,0
+AG.US,D,20080718,000000,4.70338,4.76326,4.65359,4.70338,46788.416451502,0
+AG.US,D,20080721,000000,4.58384,4.75329,4.58384,4.58384,10537.16425332,0
+AG.US,D,20080722,000000,4.44433,4.53405,4.42447,4.44433,39639.378906738,0
+AG.US,D,20080723,000000,4.31471,4.50411,4.29475,4.31471,46162.099032735,0
+AG.US,D,20080724,000000,4.29475,4.33466,4.13539,4.29475,37431.735269071,0
+AG.US,D,20080725,000000,4.35462,4.37458,4.20524,4.35462,13547.496294878,0
+AG.US,D,20080728,000000,4.07561,4.26491,4.07561,4.07561,26894.57101575,0
+AG.US,D,20080729,000000,4.16532,4.16532,4.04577,4.16532,19312.622871136,0
+AG.US,D,20080730,000000,4.25514,4.31471,4.02582,4.25514,21374.960867649,0
+AG.US,D,20080731,000000,4.08559,4.25514,3.94608,4.08559,16959.673592315,0
+AG.US,D,20080801,000000,4.08559,4.20524,4.07561,4.08559,7928.6774676436,0
+AG.US,D,20080805,000000,3.88631,4.10545,3.88631,3.88631,80382.078578374,0
+AG.US,D,20080806,000000,4.09547,4.11543,3.92612,4.09547,33317.080354745,0
+AG.US,D,20080807,000000,3.87633,4.08559,3.87633,3.87633,44255.087756077,0
+AG.US,D,20080808,000000,3.63723,3.83651,3.57735,3.63723,83393.412727801,0
+AG.US,D,20080811,000000,3.34825,3.71686,3.28837,3.34825,67668.336031358,0
+AG.US,D,20080812,000000,3.40802,3.65708,3.34825,3.40802,79881.024643361,0
+AG.US,D,20080813,000000,3.61727,3.61727,3.46769,3.61727,30883.962446323,0
+AG.US,D,20080814,000000,3.49763,3.67705,3.418,3.49763,28298.524141657,0
+AG.US,D,20080815,000000,3.2286,3.38816,3.18878,3.2286,48069.110309394,0
+AG.US,D,20080818,000000,3.25844,3.39803,3.25844,3.25844,22077.438484537,0
+AG.US,D,20080819,000000,3.48765,3.48765,3.1788,3.48765,16357.40676243,0
+AG.US,D,20080820,000000,3.27839,3.48765,3.27839,3.27839,31932.16727837,0
+AG.US,D,20080821,000000,3.62726,3.63723,3.43795,3.62726,21374.960867649,0
+AG.US,D,20080822,000000,3.42797,3.52757,3.31831,3.42797,24787.138165087,0
+AG.US,D,20080825,000000,3.40802,3.54751,3.3682,3.40802,10036.110318308,0
+AG.US,D,20080826,000000,3.37819,3.48765,3.28837,3.37819,22479.283740417,0
+AG.US,D,20080827,000000,3.418,3.48765,3.34825,3.418,31309.858291084,0
+AG.US,D,20080828,000000,3.44774,3.53754,3.38816,3.44774,9131.2069116745,0
+AG.US,D,20080829,000000,3.3682,3.5076,3.31831,3.3682,22278.862166412,0
+AG.US,D,20080902,000000,3.16882,3.24845,3.11903,3.16882,9835.6887443026,0
+AG.US,D,20080903,000000,3.11903,3.18878,3.08909,3.11903,16859.462805312,0
+AG.US,D,20080904,000000,2.84999,3.08909,2.84999,2.84999,19367.738803987,0
+AG.US,D,20080905,000000,2.75031,2.87983,2.60091,2.75031,52283.976010722,0
+AG.US,D,20080908,000000,2.41142,2.76028,2.38158,2.41142,44355.298543078,0
+AG.US,D,20080909,000000,2.08261,2.36162,2.02284,2.08261,56900.686967931,0
+AG.US,D,20080910,000000,2.13251,2.21214,1.97314,2.13251,95636.164575905,0
+AG.US,D,20080911,000000,2.31193,2.36162,2.01286,2.31193,89112.442342039,0
+AG.US,D,20080912,000000,2.63065,2.63065,2.24208,2.63065,48771.587926283,0
+AG.US,D,20080915,000000,2.38158,2.48127,2.30195,2.38158,20672.483250761,0
+AG.US,D,20080916,000000,2.29196,2.29196,2.15246,2.29196,30405.956992321,0
+AG.US,D,20080917,000000,2.50123,2.6109,2.22211,2.50123,54892.4627964,0
+AG.US,D,20080918,000000,2.46131,2.77026,2.45133,2.46131,53688.931244499,0
+AG.US,D,20080919,000000,2.49124,2.65062,2.49124,2.49124,29704.481483302,0
+AG.US,D,20080922,000000,2.90967,3.10904,2.78023,2.90967,98446.075043458,0
+AG.US,D,20080923,000000,2.85998,2.98949,2.81017,2.85998,46949.755818575,0
+AG.US,D,20080924,000000,2.84999,2.89969,2.82016,2.84999,43252.979886051,0
+AG.US,D,20080925,000000,2.91964,2.99948,2.8002,2.91964,38334.634459964,0
+AG.US,D,20080926,000000,2.84999,2.98949,2.8002,2.84999,31838.971246458,0
+AG.US,D,20080929,000000,2.54105,2.72037,2.46131,2.54105,47366.632692506,0
+AG.US,D,20080930,000000,2.39156,2.54105,2.34176,2.39156,44902.449440113,0
+AG.US,D,20081001,000000,2.28199,2.43137,2.28199,2.28199,10136.321105311,0
+AG.US,D,20081002,000000,1.96316,2.26203,1.96316,1.96316,32494.349793454,0
+AG.US,D,20081003,000000,1.89331,2.11254,1.85339,1.89331,68039.115943267,0
+AG.US,D,20081006,000000,1.65411,1.91327,1.28549,1.65411,112772.20915335,0
+AG.US,D,20081007,000000,1.44495,1.79361,1.44495,1.44495,74461.625282262,0
+AG.US,D,20081008,000000,1.425,1.46491,1.33529,1.425,85209.232188288,0
+AG.US,D,20081009,000000,1.39506,1.50473,1.36513,1.39506,130358.20016443,0
+AG.US,D,20081010,000000,1.25555,1.39506,1.10617,1.25555,123484.74228392,0
+AG.US,D,20081014,000000,1.44495,1.48477,1.40504,1.44495,38434.845246967,0
+AG.US,D,20081015,000000,1.29547,1.43497,1.29547,1.29547,20572.272463758,0
+AG.US,D,20081016,000000,1.06624,1.25555,1.02633,1.06624,30305.746205318,0
+AG.US,D,20081017,000000,1.09619,1.11615,0.956583,1.09619,47064.998223629,0
+AG.US,D,20081020,000000,1.17582,1.17582,1.11615,1.17582,24887.34895209,0
+AG.US,D,20081021,000000,1.06624,1.16584,1.06624,1.06624,46864.576649624,0
+AG.US,D,20081022,000000,0.926847,1.06624,0.926847,0.926847,23157.710768425,0
+AG.US,D,20081023,000000,0.79712,0.966463,0.747325,0.79712,239441.65024822,0
+AG.US,D,20081024,000000,0.767283,0.817078,0.717488,0.767283,164116.20798198,0
+AG.US,D,20081027,000000,0.727467,0.737346,0.667693,0.707508,83328.27571625,0
+AG.US,D,20081028,000000,0.757303,0.876951,0.747325,0.847015,40442.067310629,0
+AG.US,D,20081029,000000,0.926847,1.06624,0.926847,1.00638,84848.473355079,0
+AG.US,D,20081030,000000,1.07624,1.08621,1.03631,1.03631,22077.438484537,0
+AG.US,D,20081031,000000,1.08621,1.21574,1.08621,1.16584,22779.916101425,0
+AG.US,D,20081103,000000,1.25555,1.425,1.21574,1.35524,31795.880608047,0
+AG.US,D,20081104,000000,1.425,1.71399,1.425,1.48477,55494.729626284,0
+AG.US,D,20081105,000000,1.52459,1.60432,1.49475,1.56451,34420.401119644,0
+AG.US,D,20081106,000000,1.53457,1.56451,1.38508,1.38508,26894.57101575,0
+AG.US,D,20081107,000000,1.425,1.425,1.29547,1.30535,36026.780035296,0
+AG.US,D,20081110,000000,1.3253,1.38508,1.12613,1.19578,94677.147344292,0
+AG.US,D,20081111,000000,1.11615,1.24558,1.11615,1.14598,54491.619648389,0
+AG.US,D,20081112,000000,1.15587,1.15587,0.976441,0.976441,57101.108541936,0
+AG.US,D,20081113,000000,0.9964,1.21574,0.856993,1.17582,62248.936670258,0
+AG.US,D,20081114,000000,1.17582,1.17582,1.10617,1.14598,14049.552337761,0
+AG.US,D,20081117,000000,1.10617,1.14598,1.06624,1.11615,14149.763124763,0
+AG.US,D,20081118,000000,1.02633,1.02633,0.916868,0.916868,8329.5206156539,0
+AG.US,D,20081119,000000,0.916868,0.9964,0.896909,0.946704,31912.125120969,0
+AG.US,D,20081120,000000,0.837036,0.916868,0.827056,0.896909,57702.373263952,0
+AG.US,D,20081121,000000,0.986421,1.02633,0.876951,0.966463,45409.516022346,0
+AG.US,D,20081124,000000,1.35524,1.35524,1.21574,1.27551,53085.662306743,0
+AG.US,D,20081125,000000,1.29547,1.29547,1.14598,1.21574,231814.60724944,0
+AG.US,D,20081126,000000,1.19578,1.21574,1.15587,1.17582,45509.726809348,0
+AG.US,D,20081128,000000,1.28549,1.29547,1.26553,1.29547,15152.873102659,0
+AG.US,D,20081201,000000,1.24558,1.24558,1.136,1.16584,27396.627058634,0
+AG.US,D,20081202,000000,1.16584,1.16584,1.09619,1.12613,57802.584050954,0
+AG.US,D,20081203,000000,1.06624,1.11615,1.02633,1.11615,7325.4085298881,0
+AG.US,D,20081204,000000,1.12613,1.14598,0.956583,0.956583,11641.487126089,0
+AG.US,D,20081205,000000,0.956583,1.00638,0.896909,1.00638,39940.011267745,0
+AG.US,D,20081208,000000,1.08621,1.20575,1.08621,1.18581,37833.580524951,0
+AG.US,D,20081209,000000,1.136,1.18581,1.02633,1.16584,44857.354585962,0
+AG.US,D,20081210,000000,1.136,1.25555,1.136,1.22572,64134.903681646,0
+AG.US,D,20081211,000000,1.29547,1.30535,1.23569,1.25555,88611.388407026,0
+AG.US,D,20081212,000000,1.24558,1.24558,1.19578,1.21574,20672.483250761,0
+AG.US,D,20081215,000000,1.25555,1.25555,1.19578,1.20575,61314.972135395,0
+AG.US,D,20081216,000000,1.20575,1.33529,1.20575,1.28549,30405.956992321,0
+AG.US,D,20081217,000000,1.31533,1.31533,1.31533,1.31533,2007.2220636615,0
+AG.US,D,20081218,000000,1.38508,1.39506,1.31533,1.3253,67286.532932878,0
+AG.US,D,20081219,000000,1.36513,1.3751,1.31533,1.33529,95434.740894031,0
+AG.US,D,20081222,000000,1.425,1.43497,1.30535,1.3751,86804.587917369,0
+AG.US,D,20081223,000000,1.38508,1.39506,1.35524,1.36513,22228.756772911,0
+AG.US,D,20081224,000000,1.3751,1.47489,1.35524,1.46491,18966.895655977,0
+AG.US,D,20081229,000000,1.54454,1.6641,1.54454,1.57438,124336.53397344,0
+AG.US,D,20081230,000000,1.58436,1.72396,1.56451,1.69403,38535.056033969,0
+AG.US,D,20081231,000000,1.70401,1.80361,1.57438,1.80361,77166.314423462,0
+AG.US,D,20090102,000000,1.80361,2.06276,1.79361,2.02284,58354.745487338,0
+AG.US,D,20090105,000000,1.94321,2.05277,1.81358,2.05277,138055.3907141,0
+AG.US,D,20090106,000000,1.95319,2.24208,1.95319,2.19228,67235.425431506,0
+AG.US,D,20090107,000000,2.02284,2.20216,1.98312,2.15246,114703.27101888,0
+AG.US,D,20090108,000000,2.03282,2.23209,1.98312,2.12253,89514.287597918,0
+AG.US,D,20090109,000000,2.11254,2.13251,1.94321,1.96316,76970.903388806,0
+AG.US,D,20090112,000000,1.77387,1.80361,1.6641,1.67407,71852.136388715,0
+AG.US,D,20090113,000000,1.6641,1.72396,1.6641,1.72396,28399.737036529,0
+AG.US,D,20090114,000000,1.7539,1.76387,1.64423,1.67407,23683.817400188,0
+AG.US,D,20090115,000000,1.65411,1.84342,1.60432,1.84342,28298.524141657,0
+AG.US,D,20090116,000000,2.01286,2.09259,1.92325,2.01286,69753.722508881,0
+AG.US,D,20090120,000000,2.00288,2.03282,1.80361,1.90328,51159.610980554,0
+AG.US,D,20090121,000000,1.83343,1.86337,1.65411,1.7539,119101.52246043,0
+AG.US,D,20090122,000000,1.76387,1.79361,1.62428,1.79361,53487.507562624,0
+AG.US,D,20090123,000000,1.86337,1.95319,1.78374,1.84342,123935.69082543,0
+AG.US,D,20090126,000000,1.96316,2.14248,1.92325,1.92325,62541.552168306,0
+AG.US,D,20090127,000000,1.92325,1.993,1.92325,1.95319,28800.580184539,0
+AG.US,D,20090128,000000,2.04279,2.06276,1.92325,1.98312,44255.087756077,0
+AG.US,D,20090129,000000,1.98312,2.08261,1.97314,2.08261,33793.081593007,0
+AG.US,D,20090130,000000,2.13251,2.20216,2.10257,2.11254,123132.00031367,0
+AG.US,D,20090202,000000,2.01286,2.01286,1.91327,1.93322,66533.949922489,0
+AG.US,D,20090203,000000,1.94321,1.95319,1.84342,1.90328,79580.392282353,0
+AG.US,D,20090204,000000,1.89331,2.04279,1.88333,1.97314,26012.716090128,0
+AG.US,D,20090205,000000,2.00288,2.03282,1.95319,2.02284,32112.546694975,0
+AG.US,D,20090206,000000,2.03282,2.15246,2.01286,2.11254,37633.158950946,0
+AG.US,D,20090209,000000,2.07263,2.30195,2.07263,2.20216,88661.493800526,0
+AG.US,D,20090210,000000,2.22211,2.29196,2.20216,2.26203,31962.230514471,0
+AG.US,D,20090211,000000,2.35165,2.41142,2.3219,2.40154,70366.010417467,0
+AG.US,D,20090212,000000,2.44136,2.44136,2.14248,2.26203,63477.52091891,0
+AG.US,D,20090213,000000,2.26203,2.34176,2.19228,2.34176,33785.064730048,0
+AG.US,D,20090217,000000,2.40154,2.48127,2.38158,2.41142,67978.989471066,0
+AG.US,D,20090218,000000,2.3716,2.38158,2.21214,2.21214,132465.63301509,0
+AG.US,D,20090219,000000,1.84342,1.86337,1.73395,1.73395,157410.10211577,0
+AG.US,D,20090220,000000,1.79361,1.84342,1.70401,1.7539,184950.03059982,0
+AG.US,D,20090223,000000,1.76387,1.78374,1.64423,1.78374,173790.55735921,0
+AG.US,D,20090224,000000,1.76387,1.76387,1.59435,1.61429,163575.06973216,0
+AG.US,D,20090225,000000,1.60432,1.65411,1.55452,1.57438,120673.8297085,0
+AG.US,D,20090226,000000,1.51461,1.57438,1.49475,1.57438,55996.785669168,0
+AG.US,D,20090227,000000,1.61429,1.62428,1.54454,1.56451,77672.378897825,0
+AG.US,D,20090302,000000,1.50473,1.50473,1.43497,1.45494,58706.485349717,0
+AG.US,D,20090303,000000,1.45494,1.49475,1.425,1.48477,82990.565364052,0
+AG.US,D,20090304,000000,1.48477,1.50473,1.425,1.43497,67737.481474389,0
+AG.US,D,20090305,000000,1.43497,1.44495,1.40504,1.40504,16056.774401422,0
+AG.US,D,20090306,000000,1.44495,1.46491,1.39506,1.40504,75564.94604716,0
+AG.US,D,20090309,000000,1.3751,1.3751,1.31533,1.3253,48972.009500288,0
+AG.US,D,20090310,000000,1.34526,1.41501,1.3253,1.41501,22579.49452742,0
+AG.US,D,20090311,000000,1.39506,1.41501,1.35524,1.40504,20944.054483538,0
+AG.US,D,20090312,000000,1.40504,1.43497,1.38508,1.425,66634.160709491,0
+AG.US,D,20090313,000000,1.43497,1.46491,1.38508,1.425,124982.89354961,0
+AG.US,D,20090316,000000,1.41501,1.41501,1.31533,1.35524,46463.733501613,0
+AG.US,D,20090317,000000,1.33529,1.34526,1.3253,1.3253,21877.016910531,0
+AG.US,D,20090318,000000,1.35524,1.44495,1.28549,1.44495,45384.463325595,0
+AG.US,D,20090319,000000,1.54454,1.70401,1.53457,1.63426,93026.675682359,0
+AG.US,D,20090320,000000,1.62428,1.65411,1.59435,1.59435,60036.282493241,0
+AG.US,D,20090323,000000,1.65411,1.73395,1.65411,1.72396,35023.670057399,0
+AG.US,D,20090324,000000,1.72396,1.72396,1.63426,1.70401,113358.44225731,0
+AG.US,D,20090325,000000,1.67407,1.77387,1.67407,1.7539,14149.763124763,0
+AG.US,D,20090326,000000,1.78374,1.82355,1.62428,1.71399,21825.90940916,0
+AG.US,D,20090327,000000,1.63426,1.67407,1.57438,1.65411,20171.429315748,0
+AG.US,D,20090330,000000,1.63426,1.63426,1.58436,1.63426,4616.7109572085,0
+AG.US,D,20090331,000000,1.61429,1.71399,1.59435,1.67407,43754.033821064,0
+AG.US,D,20090401,000000,1.70401,1.7539,1.65411,1.6641,20271.64010275,0
+AG.US,D,20090402,000000,1.69403,1.73395,1.62428,1.63426,34671.93019502,0
+AG.US,D,20090403,000000,1.61429,1.61429,1.45494,1.48477,64042.709757604,0
+AG.US,D,20090406,000000,1.46491,1.46491,1.35524,1.46491,59207.53928473,0
+AG.US,D,20090407,000000,1.43497,1.50473,1.43497,1.49475,19568.160377993,0
+AG.US,D,20090408,000000,1.51461,1.52459,1.45494,1.50473,15170.91104432,0
+AG.US,D,20090409,000000,1.48477,1.52459,1.47489,1.47489,10837.796614328,0
+AG.US,D,20090413,000000,1.51461,1.64423,1.51461,1.61429,68541.17198615,0
+AG.US,D,20090414,000000,1.60432,1.69403,1.60432,1.6641,12845.01867799,0
+AG.US,D,20090415,000000,1.68405,1.68405,1.64423,1.65411,11338.850549341,0
+AG.US,D,20090416,000000,1.60432,1.64423,1.54454,1.58436,43152.769099048,0
+AG.US,D,20090417,000000,1.53457,1.54454,1.46491,1.46491,25389.404994972,0
+AG.US,D,20090420,000000,1.48477,1.54454,1.48477,1.53457,14710.943531978,0
+AG.US,D,20090421,000000,1.48477,1.48477,1.425,1.425,17360.516740326,0
+AG.US,D,20090422,000000,1.47489,1.50473,1.45494,1.45494,31109.436717079,0
+AG.US,D,20090423,000000,1.47489,1.62428,1.47489,1.56451,18966.895655977,0
+AG.US,D,20090424,000000,1.58436,1.64423,1.57438,1.64423,58125.262785102,0
+AG.US,D,20090427,000000,1.67407,1.67407,1.58436,1.58436,80984.34540826,0
+AG.US,D,20090428,000000,1.58436,1.60432,1.48477,1.51461,67637.270687387,0
+AG.US,D,20090429,000000,1.55452,1.58436,1.55452,1.56451,13949.341550758,0
+AG.US,D,20090430,000000,1.50473,1.52459,1.47489,1.48477,112394.41448635,0
+AG.US,D,20090501,000000,1.48477,1.55452,1.48477,1.52459,24486.505804079,0
+AG.US,D,20090504,000000,1.55452,1.59435,1.53457,1.55452,54391.408861387,0
+AG.US,D,20090505,000000,1.62428,1.67407,1.59435,1.62428,72052.55796272,0
+AG.US,D,20090506,000000,1.70401,1.79361,1.68405,1.79361,55695.15120029,0
+AG.US,D,20090507,000000,1.85339,1.86337,1.68405,1.70401,157152.56039317,0
+AG.US,D,20090508,000000,1.7539,1.85339,1.70401,1.85339,151798.29804363,0
+AG.US,D,20090511,000000,1.73395,1.84342,1.73395,1.84342,102891.4255549,0
+AG.US,D,20090512,000000,1.86337,1.91327,1.83343,1.88333,150126.78211642,0
+AG.US,D,20090513,000000,1.88333,1.88333,1.74393,1.74393,42728.877470027,0
+AG.US,D,20090514,000000,1.76387,1.84342,1.76387,1.84342,33918.345076761,0
+AG.US,D,20090515,000000,1.87335,1.87335,1.72396,1.78374,51983.343649715,0
+AG.US,D,20090519,000000,1.85339,1.94321,1.79361,1.93322,93427.518830369,0
+AG.US,D,20090520,000000,1.97314,2.23209,1.95319,2.15246,134773.48743977,0
+AG.US,D,20090521,000000,2.14248,2.22211,2.09259,2.1823,106072.11593436,0
+AG.US,D,20090522,000000,2.24208,2.28199,2.23209,2.26203,87711.495539742,0
+AG.US,D,20090526,000000,2.13251,2.26203,2.07263,2.26203,90919.242831694,0
+AG.US,D,20090527,000000,2.23209,2.28199,2.17242,2.26203,95937.799044783,0
+AG.US,D,20090528,000000,2.27201,2.41142,2.25205,2.39156,86402.742661488,0
+AG.US,D,20090529,000000,2.52118,2.54105,2.4214,2.44136,92731.053860701,0
+AG.US,D,20090601,000000,2.50123,2.53107,2.4214,2.45133,108380.9724669,0
+AG.US,D,20090602,000000,2.38158,2.67056,2.38158,2.67056,135384.77324048,0
+AG.US,D,20090603,000000,2.65062,2.65062,2.29196,2.3716,213991.11667316,0
+AG.US,D,20090604,000000,2.41142,2.4713,2.35165,2.44136,126644.38839812,0
+AG.US,D,20090605,000000,2.31193,2.41142,2.24208,2.31193,67838.694369262,0
+AG.US,D,20090608,000000,2.20216,2.24208,2.01286,2.11254,99639.585516659,0
+AG.US,D,20090609,000000,2.22211,2.22211,2.13251,2.20216,95334.530107028,0
+AG.US,D,20090610,000000,2.20216,2.25205,2.09259,2.14248,90668.715864188,0
+AG.US,D,20090611,000000,2.14248,2.36162,2.14248,2.3219,110789.03767856,0
+AG.US,D,20090612,000000,2.20216,2.28199,2.12253,2.23209,69995.230505557,0
+AG.US,D,20090615,000000,2.16244,2.16244,1.97314,2.05277,83353.328413,0
+AG.US,D,20090616,000000,2.06276,2.11254,2.01286,2.07263,71551.504027707,0
+AG.US,D,20090617,000000,2.02284,2.03282,1.92325,2.02284,75164.10289915,0
+AG.US,D,20090618,000000,2.01286,2.04279,1.95319,1.97314,10036.110318308,0
+AG.US,D,20090619,000000,1.993,2.03282,1.96316,1.993,14050.554445631,0
+AG.US,D,20090622,000000,1.92325,1.93322,1.83343,1.87335,91923.354917461,0
+AG.US,D,20090623,000000,1.86337,1.93322,1.85339,1.91327,22779.916101425,0
+AG.US,D,20090624,000000,1.98312,2.05277,1.97314,1.98312,25489.615781974,0
+AG.US,D,20090625,000000,2.04279,2.07263,1.993,1.993,49875.910799051,0
+AG.US,D,20090626,000000,2.09259,2.09259,2.00288,2.05277,33617.712715753,0
+AG.US,D,20090629,000000,2.05277,2.05277,1.98312,2.01286,28750.474791039,0
+AG.US,D,20090630,000000,1.993,2.05277,1.92325,2.05277,47165.209010631,0
+AG.US,D,20090702,000000,2.09259,2.09259,1.90328,1.91327,67737.481474389,0
+AG.US,D,20090706,000000,1.87335,1.89331,1.82355,1.86337,46714.260469119,0
+AG.US,D,20090707,000000,1.87335,1.93322,1.85339,1.89331,23593.627691885,0
+AG.US,D,20090708,000000,1.84342,1.87335,1.74393,1.80361,59407.960858735,0
+AG.US,D,20090709,000000,1.81358,1.86337,1.79361,1.84342,21725.698622158,0
+AG.US,D,20090710,000000,1.80361,1.85339,1.76387,1.85339,36026.780035296,0
+AG.US,D,20090713,000000,1.78374,1.86337,1.76387,1.85339,29804.692270305,0
+AG.US,D,20090714,000000,1.93322,1.993,1.93322,1.97314,13949.341550758,0
+AG.US,D,20090715,000000,2.12253,2.22211,2.09259,2.19228,60748.78118883,0
+AG.US,D,20090716,000000,2.21214,2.21214,2.09259,2.1823,44355.298543078,0
+AG.US,D,20090717,000000,2.20216,2.28199,2.20216,2.22211,35725.145566418,0
+AG.US,D,20090720,000000,2.3219,2.39156,2.27201,2.3219,43152.769099048,0
+AG.US,D,20090721,000000,2.3219,2.34176,2.17242,2.28199,33517.50192875,0
+AG.US,D,20090722,000000,2.19228,2.35165,2.19228,2.34176,74863.470538142,0
+AG.US,D,20090723,000000,2.35165,2.39156,2.31193,2.34176,20171.429315748,0
+AG.US,D,20090724,000000,2.3716,2.3716,2.30195,2.3219,40542.278097631,0
+AG.US,D,20090727,000000,2.3716,2.3716,2.26203,2.27201,7526.8322117632,0
+AG.US,D,20090728,000000,2.23209,2.23209,2.09259,2.12253,33918.345076761,0
+AG.US,D,20090729,000000,2.11254,2.12253,2.01286,2.05277,25890.458929985,0
+AG.US,D,20090730,000000,2.15246,2.1823,2.09259,2.12253,33417.291141748,0
+AG.US,D,20090731,000000,2.14248,2.22211,2.09259,2.19228,38034.002098956,0
+AG.US,D,20090804,000000,2.28199,2.35165,2.26203,2.30195,60111.440583494,0
+AG.US,D,20090805,000000,2.3219,2.3716,2.30195,2.36162,286606.85925884,0
+AG.US,D,20090806,000000,2.40154,2.4214,2.27201,2.30195,27346.521665132,0
+AG.US,D,20090807,000000,2.27201,2.27201,2.22211,2.22211,14249.973911766,0
+AG.US,D,20090810,000000,2.1823,2.1823,2.11254,2.11254,48771.587926283,0
+AG.US,D,20090811,000000,2.11254,2.22211,1.993,2.11254,54314.246555394,0
+AG.US,D,20090812,000000,2.06276,2.09259,1.993,2.06276,72052.55796272,0
+AG.US,D,20090813,000000,2.09259,2.19228,2.04279,2.15246,106655.3427147,0
+AG.US,D,20090814,000000,2.14248,2.15246,2.04279,2.04279,31009.225930077,0
+AG.US,D,20090817,000000,2.01286,2.03282,1.87335,1.95319,49936.037271253,0
+AG.US,D,20090818,000000,1.993,2.03282,1.94321,2.03282,15956.56361442,0
+AG.US,D,20090819,000000,1.95319,2.02284,1.95319,2.02284,15856.352827417,0
+AG.US,D,20090820,000000,1.95319,2.01286,1.93322,1.97314,32414.181163853,0
+AG.US,D,20090821,000000,2.01286,2.06276,1.97314,2.05277,30238.604978027,0
+AG.US,D,20090824,000000,2.09259,2.10257,1.993,2.09259,20722.588644262,0
+AG.US,D,20090825,000000,2.08261,2.09259,2.01286,2.01286,21250.699491766,0
+AG.US,D,20090826,000000,2.00288,2.02284,1.97314,1.993,61816.026070408,0
+AG.US,D,20090827,000000,2.02284,2.04279,1.96316,2.04279,17360.516740326,0
+AG.US,D,20090828,000000,2.07263,2.19228,2.03282,2.06276,27897.680993647,0
+AG.US,D,20090831,000000,2.07263,2.07263,2.01286,2.01286,18264.418039089,0
+AG.US,D,20090901,000000,2.03282,2.07263,1.98312,1.993,67670.340247097,0
+AG.US,D,20090902,000000,2.00288,2.22211,2.00288,2.22211,82360.239513805,0
+AG.US,D,20090903,000000,2.19228,2.34176,2.1823,2.28199,243655.51384167,0
+AG.US,D,20090904,000000,2.26203,2.34176,2.22211,2.29196,59659.489934112,0
+AG.US,D,20090908,000000,2.45133,2.49124,2.38158,2.40154,131713.0500047,0
+AG.US,D,20090909,000000,2.43137,2.46131,2.29196,2.34176,52235.874832962,0
+AG.US,D,20090910,000000,2.31193,2.4214,2.31193,2.3716,59961.12440299,0
+AG.US,D,20090911,000000,2.44136,2.54105,2.41142,2.44136,114265.34987968,0
+AG.US,D,20090914,000000,2.4713,2.4713,2.35165,2.40154,81011.40232075,0
+AG.US,D,20090915,000000,2.40154,2.50123,2.39156,2.4713,104639.10168022,0
+AG.US,D,20090916,000000,2.54105,2.84999,2.48127,2.84001,113924.63320388,0
+AG.US,D,20090917,000000,2.81017,2.88971,2.63065,2.68056,96032.999292436,0
+AG.US,D,20090918,000000,2.67056,2.67056,2.58096,2.66059,48974.013716027,0
+AG.US,D,20090921,000000,2.50123,2.58096,2.46131,2.561,119590.551101,0
+AG.US,D,20090922,000000,2.68056,2.73034,2.64063,2.67056,61816.026070408,0
+AG.US,D,20090923,000000,2.66059,2.69053,2.54105,2.60091,83233.075468597,0
+AG.US,D,20090924,000000,2.66059,2.66059,2.39156,2.4713,138141.57199092,0
+AG.US,D,20090925,000000,2.39156,2.4214,2.35165,2.3716,48470.955565275,0
+AG.US,D,20090928,000000,2.3716,2.49124,2.24208,2.48127,54940.563974161,0
+AG.US,D,20090929,000000,2.4214,2.43137,2.3716,2.43137,33996.509490623,0
+AG.US,D,20090930,000000,2.50123,2.54105,2.43137,2.52118,97823.766056171,0
+AG.US,D,20091001,000000,2.50123,2.52118,2.25205,2.30195,60493.243681974,0
+AG.US,D,20091002,000000,2.23209,2.34176,2.21214,2.28199,85149.105716087,0
+AG.US,D,20091005,000000,2.26203,2.45133,2.24208,2.40154,70345.968260066,0
+AG.US,D,20091006,000000,2.54105,2.67056,2.51121,2.63065,119921.24669811,0
+AG.US,D,20091007,000000,2.67056,2.7004,2.58096,2.66059,44707.038405458,0
+AG.US,D,20091008,000000,2.68056,2.76028,2.54105,2.74032,96718.441075533,0
+AG.US,D,20091009,000000,2.7004,2.82016,2.67056,2.77026,85497.839254855,0
+AG.US,D,20091012,000000,2.77026,2.79023,2.69053,2.69053,44405.40393658,0
+AG.US,D,20091013,000000,2.84001,2.98949,2.7004,2.94958,153413.69593011,0
+AG.US,D,20091014,000000,3.06913,3.18878,2.98949,3.03929,152364.4889902,0
+AG.US,D,20091015,000000,3.03929,3.10904,3.00946,3.06913,113861.50040806,0
+AG.US,D,20091016,000000,3.04917,3.19875,2.99948,3.16882,91863.228445259,0
+AG.US,D,20091019,000000,3.19875,3.31831,3.1788,3.24845,85832.543283444,0
+AG.US,D,20091020,000000,3.27839,3.30833,3.13898,3.18878,38523.030739529,0
+AG.US,D,20091021,000000,3.15894,3.38816,3.15894,3.32828,51420.15902676,0
+AG.US,D,20091022,000000,3.23848,3.30833,2.25205,3.25844,43653.823034061,0
+AG.US,D,20091023,000000,3.29835,3.30833,3.05915,3.13898,56777.427699918,0
+AG.US,D,20091026,000000,3.11903,3.15894,2.76028,2.87983,220670.16562689,0
+AG.US,D,20091027,000000,2.85998,2.88971,2.69053,2.73034,116168.35272486,0
+AG.US,D,20091028,000000,2.74032,2.74032,2.54105,2.64063,151005.63071844,0
+AG.US,D,20091029,000000,2.84001,2.99948,2.79023,2.99948,87478.004406027,0
+AG.US,D,20091030,000000,2.93961,2.98949,2.71038,2.92962,81757.972683919,0
+AG.US,D,20091102,000000,2.92962,3.05915,2.84001,2.91964,60085.385778873,0
+AG.US,D,20091103,000000,2.85998,3.19875,2.82016,3.19875,92424.408852474,0
+AG.US,D,20091104,000000,3.33826,3.49763,3.18878,3.18878,103111.8892863,0
+AG.US,D,20091105,000000,3.25844,3.25844,3.07911,3.10904,63272.088805555,0
+AG.US,D,20091106,000000,3.06913,3.19875,3.06913,3.14897,111591.72608245,0
+AG.US,D,20091109,000000,3.34825,3.43795,3.28837,3.43795,144608.1740762,0
+AG.US,D,20091110,000000,3.37819,3.418,3.21861,3.31831,68750.612530986,0
+AG.US,D,20091111,000000,3.46769,3.46769,3.33826,3.33826,30753.68842322,0
+AG.US,D,20091112,000000,3.28837,3.33826,3.04917,3.08909,64591.864870379,0
+AG.US,D,20091113,000000,3.11903,3.25844,3.08909,3.1788,29504.059909298,0
+AG.US,D,20091116,000000,3.43795,3.45771,3.24845,3.418,189261.09865667,0
+AG.US,D,20091117,000000,3.31831,3.43795,3.30833,3.35822,64406.474914424,0
+AG.US,D,20091118,000000,3.418,3.5076,3.40802,3.45771,179272.08740825,0
+AG.US,D,20091119,000000,3.42797,3.46769,3.31831,3.46769,40973.184481743,0
+AG.US,D,20091120,000000,3.45771,3.47767,3.38816,3.40802,64426.517071824,0
+AG.US,D,20091123,000000,3.58734,3.67705,3.5076,3.58734,99878.087189724,0
+AG.US,D,20091124,000000,3.59732,3.60729,3.51758,3.57735,57236.393104389,0
+AG.US,D,20091125,000000,3.59732,3.7467,3.58734,3.7467,53489.511778363,0
+AG.US,D,20091127,000000,3.26841,3.55751,3.26841,3.49763,114225.26556488,0
+AG.US,D,20091130,000000,3.57735,3.57735,3.418,3.46769,78902.967362217,0
+AG.US,D,20091201,000000,3.55751,3.70699,3.54751,3.66708,123446.66218485,0
+AG.US,D,20091202,000000,3.72684,3.8465,3.71686,3.7467,67276.511854177,0
+AG.US,D,20091203,000000,3.7467,3.7467,3.66708,3.70699,98797.814905837,0
+AG.US,D,20091204,000000,3.66708,3.66708,3.45771,3.48765,77722.484291326,0
+AG.US,D,20091207,000000,3.30833,3.42797,3.25844,3.34825,89713.707064053,0
+AG.US,D,20091208,000000,3.31831,3.31831,3.09907,3.13898,124832.57736911,0
+AG.US,D,20091209,000000,3.23848,3.28837,3.16882,3.28837,48456.926055094,0
+AG.US,D,20091210,000000,3.30833,3.40802,3.30833,3.40802,79604.442871234,0
+AG.US,D,20091211,000000,3.42797,3.42797,3.29835,3.3682,43954.455395069,0
+AG.US,D,20091214,000000,3.39803,3.48765,3.32828,3.47767,75371.539228245,0
+AG.US,D,20091215,000000,3.46769,3.83651,3.46769,3.83651,78588.305491028,0
+AG.US,D,20091216,000000,3.82653,4.20524,3.80658,4.19526,179470.50476652,0
+AG.US,D,20091217,000000,3.92612,4.00585,3.59732,3.59732,163625.17512567,0
+AG.US,D,20091218,000000,3.61727,3.86634,3.61727,3.86634,64845.398161495,0
+AG.US,D,20091221,000000,3.92612,3.9361,3.81656,3.88631,103678.08023286,0
+AG.US,D,20091222,000000,3.87633,3.98599,3.71686,3.97602,74540.791803994,0
+AG.US,D,20091223,000000,3.95606,4.09547,3.95606,4.06573,56250.318960284,0
+AG.US,D,20091224,000000,4.08559,4.10545,4.03579,4.03579,17390.579976426,0
+AG.US,D,20091228,000000,4.01583,4.1254,3.9361,4.08559,17260.305953323,0
+AG.US,D,20091229,000000,4.04577,4.06573,3.91615,3.91615,42941.324338473,0
+AG.US,D,20091230,000000,3.89628,3.89628,3.83651,3.85647,23834.133580692,0
+AG.US,D,20091231,000000,3.87633,3.94608,3.7467,3.92612,32640.657542478,0
+AG.US,D,20100104,000000,4.06573,4.19526,4.04577,4.08559,68178.408937201,0
+AG.US,D,20100105,000000,4.08559,4.16532,4.06573,4.1254,57862.710523156,0
+AG.US,D,20100106,000000,4.21521,4.33466,4.16532,4.26491,86087.07868243,0
+AG.US,D,20100107,000000,4.23517,4.24515,4.09547,4.14536,45002.660227115,0
+AG.US,D,20100108,000000,4.1753,4.27488,4.13539,4.26491,79040.256140409,0
+AG.US,D,20100111,000000,4.33466,4.38455,4.24515,4.24515,75543.90178189,0
+AG.US,D,20100112,000000,4.11543,4.21521,3.90627,3.95606,136079.23399441,0
+AG.US,D,20100113,000000,3.99588,4.1254,3.91615,4.07561,41290.852676541,0
+AG.US,D,20100114,000000,4.06573,4.13539,3.96604,4.08559,21947.164461433,0
+AG.US,D,20100115,000000,4.04577,4.04577,3.95606,4.00585,70578.457285912,0
+AG.US,D,20100119,000000,3.96604,4.03579,3.94608,3.99588,42647.706732555,0
+AG.US,D,20100120,000000,3.85647,3.85647,3.62726,3.71686,119736.85885002,0
+AG.US,D,20100121,000000,3.64721,3.71686,3.46769,3.5076,111994.57344621,0
+AG.US,D,20100122,000000,3.48765,3.48765,3.30833,3.3682,205829.95017968,0
+AG.US,D,20100125,000000,3.38816,3.38816,3.21861,3.27839,83919.519359565,0
+AG.US,D,20100126,000000,3.20874,3.46769,3.13898,3.38816,121656.89752899,0
+AG.US,D,20100127,000000,3.32828,3.3682,3.16882,3.25844,89344.931367884,0
+AG.US,D,20100128,000000,3.27839,3.27839,3.09907,3.1788,70853.034842299,0
+AG.US,D,20100129,000000,3.18878,3.18878,3.04917,3.13898,67813.641672511,0
+AG.US,D,20100201,000000,3.10904,3.3682,3.10904,3.3682,67268.494991218,0
+AG.US,D,20100202,000000,3.38816,3.46769,3.38816,3.38816,29203.42754829,0
+AG.US,D,20100203,000000,3.39803,3.43795,3.27839,3.43795,47201.284893952,0
+AG.US,D,20100204,000000,3.45771,3.45771,2.98949,2.99948,177955.31766704,0
+AG.US,D,20100205,000000,2.97952,3.15894,2.87983,3.15894,108098.37804755,0
+AG.US,D,20100208,000000,3.07911,3.2286,3.00946,3.02942,46356.50795952,0
+AG.US,D,20100209,000000,3.16882,3.28837,3.10904,3.19875,59468.087330937,0
+AG.US,D,20100210,000000,3.26841,3.26841,3.10904,3.16882,80469.261963066,0
+AG.US,D,20100211,000000,3.23848,3.31831,3.18878,3.31831,61615.604496402,0
+AG.US,D,20100212,000000,3.24845,3.30833,3.21861,3.29835,38384.739853466,0
+AG.US,D,20100216,000000,3.418,3.55751,3.37819,3.5076,108309.82280812,0
+AG.US,D,20100217,000000,3.53754,3.53754,3.38816,3.38816,41446.179396394,0
+AG.US,D,20100218,000000,3.46769,3.47767,3.38816,3.42797,18281.45387288,0
+AG.US,D,20100219,000000,3.37819,3.5076,3.34825,3.48765,69729.67192,0
+AG.US,D,20100222,000000,3.46769,3.49763,3.37819,3.418,30909.015143074,0
+AG.US,D,20100223,000000,3.33826,3.33826,3.1788,3.24845,55996.785669168,0
+AG.US,D,20100224,000000,3.18878,3.30833,3.11903,3.13898,52891.253379958,0
+AG.US,D,20100225,000000,3.04917,3.19875,2.99948,3.1788,30260.651351167,0
+AG.US,D,20100226,000000,3.20874,3.23848,3.1788,3.21861,29203.42754829,0
+AG.US,D,20100301,000000,3.30833,3.33826,3.21861,3.23848,22529.389133918,0
+AG.US,D,20100302,000000,3.28837,3.418,3.25844,3.32828,63188.913852342,0
+AG.US,D,20100303,000000,3.42797,3.52757,3.38816,3.38816,74089.843262483,0
+AG.US,D,20100304,000000,3.38816,3.418,3.27839,3.33826,21780.81455501,0
+AG.US,D,20100305,000000,3.32828,3.44774,3.32828,3.3682,81988.457494025,0
+AG.US,D,20100308,000000,3.38816,3.39803,3.28837,3.30833,56721.309659197,0
+AG.US,D,20100309,000000,3.30833,3.30833,3.15894,3.2286,145977.05342665,0
+AG.US,D,20100310,000000,3.25844,3.30833,3.10904,3.13898,104899.64972643,0
+AG.US,D,20100311,000000,3.129,3.19875,3.07911,3.18878,21689.622738837,0
+AG.US,D,20100312,000000,3.19875,3.2286,3.13898,3.18878,40542.278097631,0
+AG.US,D,20100315,000000,3.14897,3.16882,3.05915,3.08909,66625.141738661,0
+AG.US,D,20100316,000000,3.1788,3.21861,3.11903,3.1788,71453.297456445,0
+AG.US,D,20100317,000000,3.24845,3.31831,3.20874,3.23848,47937.834178421,0
+AG.US,D,20100318,000000,3.2286,3.2286,3.08909,3.129,60007.221365011,0
+AG.US,D,20100319,000000,3.14897,3.15894,3.03929,3.03929,82431.389172577,0
+AG.US,D,20100322,000000,3.05915,3.05915,2.98949,2.99948,140402.32734569,0
+AG.US,D,20100323,000000,2.99948,3.14897,2.98949,3.13898,103453.60806998,0
+AG.US,D,20100324,000000,3.06913,3.06913,3.00946,3.03929,100123.60361788,0
+AG.US,D,20100325,000000,3.03929,3.04917,2.96955,2.97952,53849.268503702,0
+AG.US,D,20100326,000000,2.96955,3.04917,2.93961,3.03929,38563.11505433,0
+AG.US,D,20100329,000000,3.06913,3.11903,3.05915,3.08909,39322.71281981,0
+AG.US,D,20100330,000000,3.09907,3.13898,3.04917,3.05915,13126.610989467,0
+AG.US,D,20100331,000000,3.11903,3.13898,3.07911,3.11903,48506.029340726,0
+AG.US,D,20100401,000000,3.13898,3.28837,3.13898,3.24845,74503.713812804,0
+AG.US,D,20100405,000000,3.29835,3.44774,3.29835,3.42797,117973.14899878,0
+AG.US,D,20100406,000000,3.47767,3.47767,3.39803,3.44774,72542.588711163,0
+AG.US,D,20100407,000000,3.45771,3.54751,3.45771,3.46769,49861.88128887,0
+AG.US,D,20100408,000000,3.5076,3.53754,3.38816,3.5076,109745.84338587,0
+AG.US,D,20100409,000000,3.52757,3.59732,3.51758,3.55751,69985.209426857,0
+AG.US,D,20100412,000000,3.59732,3.67705,3.56738,3.58734,144133.1749458,0
+AG.US,D,20100413,000000,3.60729,3.60729,3.43795,3.54751,71370.122503232,0
+AG.US,D,20100414,000000,3.62726,3.63723,3.53754,3.61727,73176.922992889,0
+AG.US,D,20100415,000000,3.60729,3.60729,3.56738,3.57735,52472.372290287,0
+AG.US,D,20100416,000000,3.45771,3.53754,3.29835,3.38816,130121.7027071,0
+AG.US,D,20100419,000000,3.31831,3.37819,3.30833,3.3682,45044.748757656,0
+AG.US,D,20100420,000000,3.45771,3.51758,3.418,3.45771,62138.704804556,0
+AG.US,D,20100421,000000,3.46769,3.51758,3.418,3.5076,40360.896573157,0
+AG.US,D,20100422,000000,3.47767,3.49763,3.418,3.49763,21735.719700858,0
+AG.US,D,20100423,000000,3.43795,3.64721,3.42797,3.64721,90042.398445423,0
+AG.US,D,20100426,000000,3.63723,3.68702,3.60729,3.61727,68496.077131999,0
+AG.US,D,20100427,000000,3.58734,3.60729,3.49763,3.54751,63339.230032847,0
+AG.US,D,20100428,000000,3.56738,3.64721,3.52757,3.58734,103779.29312773,0
+AG.US,D,20100429,000000,3.58734,3.67705,3.58734,3.65708,54992.673583402,0
+AG.US,D,20100430,000000,3.68702,3.75668,3.66708,3.69702,101086.62928098,0
+AG.US,D,20100503,000000,3.78662,3.80658,3.67705,3.80658,63812.224947498,0
+AG.US,D,20100504,000000,3.76666,3.77664,3.48765,3.54751,100414.2149002,0
+AG.US,D,20100505,000000,3.46769,3.58734,3.40802,3.56738,73076.712205886,0
+AG.US,D,20100506,000000,3.57735,3.62726,3.34825,3.47767,68129.305651569,0
+AG.US,D,20100507,000000,3.52757,3.53754,3.38816,3.44774,75540.89545828,0
+AG.US,D,20100510,000000,3.57735,3.58734,3.51758,3.57735,48260.512912569,0
+AG.US,D,20100511,000000,3.67705,3.90627,3.65708,3.90627,161847.43576424,0
+AG.US,D,20100512,000000,3.98599,4.08559,3.96604,4.00585,96103.146843338,0
+AG.US,D,20100513,000000,4.03579,4.06573,3.88631,3.90627,79625.487136505,0
+AG.US,D,20100514,000000,3.92612,4.73332,3.71686,4.48424,68688.481843044,0
+AG.US,D,20100517,000000,3.91615,3.96604,3.65708,3.7467,151483.63617244,0
+AG.US,D,20100518,000000,3.79659,3.8465,3.68702,3.76666,73459.517412236,0
+AG.US,D,20100519,000000,3.64721,3.67705,3.45771,3.59732,151510.69308493,0
+AG.US,D,20100520,000000,3.37819,3.40802,3.29835,3.29835,107246.58635802,0
+AG.US,D,20100521,000000,3.28837,3.48765,3.2286,3.38816,80383.080686244,0
+AG.US,D,20100524,000000,3.46769,3.53754,3.38816,3.53754,58324.682251237,0
+AG.US,D,20100525,000000,3.27839,3.39803,3.23848,3.3682,28550.053217033,0
+AG.US,D,20100526,000000,3.5076,3.61727,3.5076,3.54751,60109.436367754,0
+AG.US,D,20100527,000000,3.60729,3.71686,3.58734,3.71686,39388.851939232,0
+AG.US,D,20100528,000000,3.62726,3.77664,3.62726,3.76666,26869.518319,0
+AG.US,D,20100601,000000,3.61727,3.68702,3.47767,3.54751,98144.44057458,0
+AG.US,D,20100602,000000,3.51758,3.76666,3.47767,3.72684,144502.95274984,0
+AG.US,D,20100603,000000,3.7467,3.75668,3.60729,3.75668,44290.161531528,0
+AG.US,D,20100604,000000,3.62726,3.72684,3.56738,3.57735,29163.343233488,0
+AG.US,D,20100607,000000,3.59732,3.72684,3.56738,3.71686,93272.192110515,0
+AG.US,D,20100608,000000,3.75668,3.8465,3.75668,3.79659,171332.38675403,0
+AG.US,D,20100609,000000,3.79659,3.79659,3.72684,3.73683,34873.353876896,0
+AG.US,D,20100610,000000,3.77664,3.85647,3.73683,3.8465,39539.168119735,0
+AG.US,D,20100611,000000,3.8465,3.8465,3.77664,3.81656,41125.504877986,0
+AG.US,D,20100614,000000,3.8465,3.9361,3.76666,3.78662,67792.597407241,0
+AG.US,D,20100615,000000,3.79659,3.90627,3.77664,3.87633,41881.094211985,0
+AG.US,D,20100616,000000,3.87633,3.98599,3.8465,3.97602,142319.35970105,0
+AG.US,D,20100617,000000,3.94608,4.35462,3.94608,4.33466,203560.17585406,0
+AG.US,D,20100618,000000,4.23517,4.37458,4.18528,4.28477,111088.6679317,0
+AG.US,D,20100621,000000,4.3646,4.3646,4.10545,4.10545,70565.429883602,0
+AG.US,D,20100622,000000,4.09547,4.26491,4.09547,4.18528,67165.277880604,0
+AG.US,D,20100623,000000,4.00585,4.14536,4.00585,4.07561,40266.698433374,0
+AG.US,D,20100624,000000,4.04577,4.09547,4.03579,4.05575,23180.759249436,0
+AG.US,D,20100625,000000,4.08559,4.32469,4.08559,4.30472,62825.148695523,0
+AG.US,D,20100628,000000,4.31471,4.41449,4.27488,4.35462,99163.584278397,0
+AG.US,D,20100629,000000,4.05575,4.1254,4.01583,4.02582,58503.057452102,0
+AG.US,D,20100630,000000,4.02582,4.09547,3.97602,4.01583,31348.940498015,0
+AG.US,D,20100701,000000,4.04577,4.04577,3.72684,3.78662,82609.764373441,0
+AG.US,D,20100702,000000,3.88631,3.90627,3.76666,3.77664,101199.86747029,0
+AG.US,D,20100706,000000,3.72684,3.81656,3.65708,3.75668,134339.57473203,0
+AG.US,D,20100707,000000,3.65708,3.89628,3.65708,3.89628,44325.235306979,0
+AG.US,D,20100708,000000,3.87633,3.87633,3.67705,3.7467,39970.074503846,0
+AG.US,D,20100709,000000,3.80658,3.94608,3.80658,3.83651,35604.892622014,0
+AG.US,D,20100712,000000,3.78662,3.86634,3.78662,3.85647,31044.299705527,0
+AG.US,D,20100713,000000,3.91615,4.00585,3.89628,3.92612,59157.433891229,0
+AG.US,D,20100714,000000,3.86634,3.88631,3.78662,3.81656,28198.313354654,0
+AG.US,D,20100715,000000,3.83651,3.83651,3.73683,3.79659,37673.243265748,0
+AG.US,D,20100716,000000,3.68702,3.73683,3.62726,3.65708,46754.344783921,0
+AG.US,D,20100719,000000,3.54751,3.59732,3.49763,3.53754,49147.378377542,0
+AG.US,D,20100720,000000,3.51758,3.66708,3.46769,3.62726,46560.937965005,0
+AG.US,D,20100721,000000,3.69702,3.70699,3.62726,3.70699,14902.346135152,0
+AG.US,D,20100722,000000,3.7467,3.78662,3.72684,3.76666,10823.767104148,0
+AG.US,D,20100723,000000,3.71686,3.82653,3.71686,3.79659,29131.275781648,0
+AG.US,D,20100726,000000,3.80658,3.96604,3.80658,3.94608,44265.108834777,0
+AG.US,D,20100727,000000,3.88631,3.94608,3.82653,3.86634,35374.407811908,0
+AG.US,D,20100728,000000,3.77664,3.95606,3.77664,3.95606,18535.989271866,0
+AG.US,D,20100729,000000,3.92612,3.92612,3.83651,3.91615,9441.8603513824,0
+AG.US,D,20100730,000000,3.89628,3.95606,3.87633,3.88631,10807.733378227,0
+AG.US,D,20100802,000000,3.91615,3.98599,3.91615,3.97602,12007.256498648,0
+AG.US,D,20100803,000000,3.91615,3.91615,3.7467,3.76666,56930.750204032,0
+AG.US,D,20100804,000000,3.82653,3.85647,3.80658,3.80658,26381.491786297,0
+AG.US,D,20100805,000000,3.82653,3.89628,3.79659,3.83651,16056.774401422,0
+AG.US,D,20100806,000000,3.81656,3.88631,3.81656,3.86634,28630.221846635,0
+AG.US,D,20100809,000000,3.88631,3.95606,3.88631,3.91615,36728.255544313,0
+AG.US,D,20100810,000000,3.87633,4.01583,3.83651,3.96604,26241.196684493,0
+AG.US,D,20100811,000000,3.98599,3.98599,3.83651,3.90627,18259.407499738,0
+AG.US,D,20100812,000000,3.88631,4.08559,3.88631,4.04577,89961.22770795,0
+AG.US,D,20100813,000000,4.06573,4.06573,3.99588,4.05575,8959.8464659001,0
+AG.US,D,20100816,000000,4.11543,4.29475,4.08559,4.29475,199653.95937671,0
+AG.US,D,20100817,000000,4.33466,4.51409,4.2252,4.49412,209596.8736631,0
+AG.US,D,20100818,000000,4.44433,4.47427,4.32469,4.42447,110347.10810789,0
+AG.US,D,20100819,000000,4.32469,4.40452,4.16532,4.19526,66276.408199891,0
+AG.US,D,20100820,000000,4.15534,4.18528,4.08559,4.1753,16207.090581926,0
+AG.US,D,20100823,000000,4.19526,4.25514,4.10545,4.16532,31246.725495272,0
+AG.US,D,20100824,000000,4.07561,4.18528,3.95606,4.13539,66839.592822847,0
+AG.US,D,20100825,000000,4.1753,4.33466,4.1753,4.31471,108543.31394183,0
+AG.US,D,20100826,000000,4.35462,4.50411,4.34464,4.47427,85215.244835508,0
+AG.US,D,20100827,000000,4.49412,4.65359,4.39454,4.44433,69732.678243611,0
+AG.US,D,20100830,000000,4.4643,4.62365,4.4643,4.48424,97718.544729819,0
+AG.US,D,20100831,000000,4.54393,4.65359,4.54393,4.62365,85897.680294995,0
+AG.US,D,20100901,000000,4.68353,4.78312,4.59381,4.67355,127683.57425933,0
+AG.US,D,20100902,000000,4.78312,4.90277,4.73332,4.87283,79208.610262574,0
+AG.US,D,20100903,000000,4.91264,5.07221,4.83291,5.06223,111943.46594483,0
+AG.US,D,20100907,000000,5.10205,5.3611,4.97242,5.01234,465805.79279258,0
+AG.US,D,20100908,000000,5.04228,5.11202,4.8828,4.96244,103634.98959445,0
+AG.US,D,20100909,000000,4.97242,5.07221,4.77323,4.81306,91242.923673713,0
+AG.US,D,20100910,000000,4.87283,5.09206,4.85287,5.07221,47853.657117339,0
+AG.US,D,20100913,000000,5.13179,5.23157,5.13179,5.21161,70970.281463092,0
+AG.US,D,20100914,000000,5.3611,5.6003,5.28147,5.56038,209437.53851176,0
+AG.US,D,20100915,000000,5.62025,5.70986,5.42088,5.67992,116844.77553713,0
+AG.US,D,20100916,000000,5.69989,5.69989,5.43085,5.54042,200035.76247519,0
+AG.US,D,20100917,000000,5.57036,5.79958,5.54042,5.66995,264313.96758225,0
+AG.US,D,20100920,000000,5.7398,6.15842,5.71984,6.10853,223912.98669428,0
+AG.US,D,20100921,000000,6.16829,6.42736,5.94906,6.13846,213830.77941396,0
+AG.US,D,20100922,000000,6.29783,6.40739,6.29783,6.37745,113351.42750223,0
+AG.US,D,20100923,000000,6.36758,6.4971,6.29783,6.47715,112585.81708952,0
+AG.US,D,20100924,000000,6.59669,6.75616,6.57684,6.72632,114596.0454768,0
+AG.US,D,20100927,000000,6.77612,6.80595,6.61665,6.61665,92559.693414927,0
+AG.US,D,20100928,000000,6.43733,6.71635,6.20802,6.68651,112712.08268115,0
+AG.US,D,20100929,000000,6.74618,6.86583,6.66654,6.74618,111512.55956073,0
+AG.US,D,20100930,000000,6.80595,6.9256,6.63661,6.79598,146882.95894115,0
+AG.US,D,20101001,000000,6.90564,7.02519,6.7363,6.81593,146097.30637105,0
+AG.US,D,20101004,000000,6.6466,6.70637,6.48712,6.60668,146784.75236989,0
+AG.US,D,20101005,000000,6.77612,7.14484,6.77612,7.08497,155579.25103723,0
+AG.US,D,20101006,000000,7.10492,7.47365,7.09495,7.34412,202864.71299228,0
+AG.US,D,20101007,000000,7.41388,7.47365,7.00533,7.19474,239046.81974742,0
+AG.US,D,20101008,000000,7.20472,7.38404,7.17478,7.38404,69714.64030195,0
+AG.US,D,20101011,000000,7.37406,7.5435,7.30421,7.41388,61239.814045143,0
+AG.US,D,20101012,000000,7.41388,7.41388,7.1648,7.33414,105268.42542259,0
+AG.US,D,20101013,000000,7.45369,7.63301,7.39391,7.48363,154518.01880289,0
+AG.US,D,20101014,000000,7.5435,7.55348,7.3541,7.38404,147767.82019038,0
+AG.US,D,20101015,000000,7.36407,7.36407,7.06501,7.12489,119680.74080931,0
+AG.US,D,20101018,000000,6.96551,7.07498,6.8757,6.99545,152818.44385531,0
+AG.US,D,20101019,000000,6.70637,6.74618,6.27786,6.34761,413856.52081044,0
+AG.US,D,20101020,000000,6.42736,6.6466,6.39742,6.60668,97175.402264266,0
+AG.US,D,20101021,000000,6.62663,6.72632,6.37745,6.57684,171604.96009469,0
+AG.US,D,20101022,000000,6.53693,6.6466,6.34761,6.56686,89805.900988096,0
+AG.US,D,20101025,000000,6.76614,7.39391,6.75616,7.32416,226573.58308921,0
+AG.US,D,20101026,000000,7.2644,7.38404,7.04505,7.38404,113815.40344604,0
+AG.US,D,20101027,000000,7.30421,7.30421,7.09495,7.1648,59421.990368916,0
+AG.US,D,20101028,000000,7.23446,7.40389,7.23446,7.36407,69223.607445637,0
+AG.US,D,20101029,000000,7.38404,7.67293,7.34412,7.62313,145712.49694896,0
+AG.US,D,20101101,000000,7.77262,7.94196,7.74268,7.91212,138510.34768708,0
+AG.US,D,20101102,000000,7.91212,8.65954,7.30421,8.58979,202144.19743372,0
+AG.US,D,20101103,000000,8.58979,8.6793,7.85225,8.6793,206984.37844595,0
+AG.US,D,20101104,000000,9.19762,9.67461,9.1577,9.67461,228395.41519692,0
+AG.US,D,20101105,000000,9.52692,10.413,9.38691,9.93406,199667.98888689,0
+AG.US,D,20101108,000000,10.0937,11.0318,10.0039,11.0018,269946.81591967,0
+AG.US,D,20101109,000000,11.37,11.7184,9.79435,9.964,475117.37912087,0
+AG.US,D,20101110,000000,10.1736,10.2533,9.45677,10.2334,348919.93083278,0
+AG.US,D,20101111,000000,10.1636,10.2036,9.91409,10.1936,89498.253871998,0
+AG.US,D,20101112,000000,9.80433,10.0239,9.54688,9.70454,138011.29796781,0
+AG.US,D,20101115,000000,9.78438,9.95402,9.39689,9.40687,96373.715968245,0
+AG.US,D,20101116,000000,9.07806,9.28732,8.42035,9.23743,344033.65285854,0
+AG.US,D,20101117,000000,9.13774,9.60575,9.12786,9.60575,163338.57227485,0
+AG.US,D,20101118,000000,10.1536,10.2933,10.0239,10.1836,149029.47399875,0
+AG.US,D,20101119,000000,10.0139,10.7823,9.87418,10.7624,120664.81073767,0
+AG.US,D,20101122,000000,10.8621,11.4,10.8421,11.3201,149807.10970588,0
+AG.US,D,20101123,000000,11.1415,11.1815,10.8421,11.1815,121102.73187688,0
+AG.US,D,20101124,000000,11.2213,11.4598,11.1715,11.4499,81418.258115981,0
+AG.US,D,20101126,000000,11.1315,11.1315,10.5927,10.9918,120128.6830272,0
+AG.US,D,20101129,000000,10.9918,11.2712,10.932,11.2313,86156.224125462,0
+AG.US,D,20101130,000000,11.3012,11.8481,11.1914,11.8381,158723.86553337,0
+AG.US,D,20101201,000000,12.1474,12.5855,12.1075,12.4159,237269.08038599,0
+AG.US,D,20101202,000000,12.4856,12.7252,12.4059,12.4159,163010.88300135,0
+AG.US,D,20101203,000000,12.5056,12.7452,12.3769,12.6453,191940.73510112,0
+AG.US,D,20101206,000000,12.7452,13.5026,12.6254,13.4926,231595.14562591,0
+AG.US,D,20101207,000000,14.23,14.23,12.8549,12.8549,250199.27823294,0
+AG.US,D,20101208,000000,12.7452,12.7452,11.8181,12.3469,222510.03567625,0
+AG.US,D,20101209,000000,12.6353,12.7352,12.2072,12.2072,101613.73802061,0
+AG.US,D,20101210,000000,12.0675,12.5356,11.4598,12.5256,150236.01187426,0
+AG.US,D,20101213,000000,13.1732,13.9905,12.9846,13.273,131570.75068716,0
+AG.US,D,20101214,000000,13.4127,14.0004,13.3529,13.8009,318496.93800666,0
+AG.US,D,20101215,000000,13.4327,14.0004,12.5256,12.795,337961.88127404,0
+AG.US,D,20101216,000000,12.6553,12.795,12.1474,12.5256,298178.19883403,0
+AG.US,D,20101217,000000,12.5855,13.293,12.5156,12.9148,237658.90034744,0
+AG.US,D,20101220,000000,12.8649,12.9547,12.3959,12.5056,266213.96410382,0
+AG.US,D,20101221,000000,12.4159,12.5156,12.1175,12.4558,189660.9396968,0
+AG.US,D,20101222,000000,12.5056,12.6553,12.2672,12.3469,114240.29718294,0
+AG.US,D,20101223,000000,12.3469,12.4757,12.1275,12.2772,106386.77780555,0
+AG.US,D,20101227,000000,12.2772,12.4059,11.7582,12.0476,180431.52621386,0
+AG.US,D,20101228,000000,12.3569,13.8009,12.3369,13.5524,439957.42239313,0
+AG.US,D,20101229,000000,13.5325,14.0004,13.3828,13.9406,663172.94200989,0
+AG.US,D,20101230,000000,14.0404,14.1601,13.5026,13.8109,284696.84165857,0
+AG.US,D,20101231,000000,14.0304,14.5693,13.9905,14.4695,286455.54097047,0
+AG.US,D,20110103,000000,14.9475,16.3925,14.8078,15.5452,627629.17796795,0
+AG.US,D,20110104,000000,15.0174,15.3257,13.5325,14.2998,1001801.2250176,0
+AG.US,D,20110105,000000,13.9506,14.5294,13.6313,14.3797,671807.10341803,0
+AG.US,D,20110106,000000,14.3797,14.3997,13.2232,13.273,601800.8497259,0
+AG.US,D,20110107,000000,12.7551,13.3828,12.7551,13.1034,470595.8684113,0
+AG.US,D,20110110,000000,13.1433,13.1732,12.6055,12.8749,396835.71863805,0
+AG.US,D,20110111,000000,13.6213,13.9406,13.3629,13.9406,458522.47279324,0
+AG.US,D,20110112,000000,14.4097,14.4097,13.8109,14.0004,504170.49048865,0
+AG.US,D,20110113,000000,13.8109,14.0004,12.7352,13.0046,659388.98269267,0
+AG.US,D,20110114,000000,12.6952,12.8948,12.327,12.5256,511309.50695471,0
+AG.US,D,20110118,000000,12.4658,12.9048,12.3569,12.7551,391944.43012446,0
+AG.US,D,20110119,000000,13.0046,13.4526,12.5056,12.6353,348418.87689777,0
+AG.US,D,20110120,000000,11.6484,11.6984,10.7124,11.5187,1159467.8667481,0
+AG.US,D,20110121,000000,11.5087,11.5786,11.0018,11.0318,404124.04917676,0
+AG.US,D,20110124,000000,10.8921,11.3401,10.7524,10.8521,633651.84626681,0
+AG.US,D,20110125,000000,10.5727,10.7224,10.2833,10.453,640979.25901242,0
+AG.US,D,20110126,000000,10.5627,11.8381,10.493,11.8181,563351.97496875,0
+AG.US,D,20110127,000000,12.1873,12.2172,11.0617,11.3301,897202.20765209,0
+AG.US,D,20110128,000000,11.2213,12.1972,11.1615,12.1574,659365.93421167,0
+AG.US,D,20110131,000000,12.2871,12.6154,12.0077,12.2172,658706.54723318,0
+AG.US,D,20110201,000000,12.6055,13.0146,12.3469,13.0146,458654.75103208,0
+AG.US,D,20110202,000000,12.9148,13.1233,12.6453,12.9746,400054.48911659,0
+AG.US,D,20110203,000000,12.9447,13.5325,12.4956,13.4127,602084.44625313,0
+AG.US,D,20110204,000000,13.6213,13.8707,13.283,13.4027,578104.00492341,0
+AG.US,D,20110207,000000,13.5524,13.781,13.4427,13.4726,298296.4475627,0
+AG.US,D,20110208,000000,13.751,13.9506,13.6013,13.8109,490534.80870121,0
+AG.US,D,20110209,000000,13.8707,13.9007,13.2232,13.4227,454929.9160792,0
+AG.US,D,20110210,000000,13.1533,13.3629,12.6853,13.1732,437864.01905266,0
+AG.US,D,20110211,000000,13.0834,13.5524,12.9347,13.0834,349406.9552576,0
+AG.US,D,20110214,000000,13.263,13.5325,13.1133,13.1832,345668.09079454,0
+AG.US,D,20110215,000000,13.6911,13.761,13.4127,13.4826,310563.24999968,0
+AG.US,D,20110216,000000,13.4726,13.5424,13.1633,13.4127,304167.79757317,0
+AG.US,D,20110217,000000,13.6413,13.731,13.3329,13.6612,484523.16358892,0
+AG.US,D,20110218,000000,13.761,14.4396,13.6812,14.1402,1128922.6167618,0
+AG.US,D,20110222,000000,14.739,15.1361,14.4396,14.5494,1003375.5364813,0
+AG.US,D,20110223,000000,14.5593,15.3656,14.5394,15.2958,692071.72876569,0
+AG.US,D,20110224,000000,15.2858,15.2958,13.7909,14.0703,1033980.9129397,0
+AG.US,D,20110225,000000,14.25,14.8777,14.25,14.7788,453405.71000888,0
+AG.US,D,20110228,000000,14.9175,15.2958,14.9075,15.2459,709514.41835136,0
+AG.US,D,20110301,000000,15.7438,16.3825,15.7438,16.2229,1199799.7021929,0
+AG.US,D,20110302,000000,16.4024,17.1698,15.8935,16.4323,2059795.6488467,0
+AG.US,D,20110303,000000,16.4323,16.4323,15.9833,16.2129,744718.46782536,0
+AG.US,D,20110304,000000,16.4423,17.1898,16.2926,17.1798,1033073.0032096,0
+AG.US,D,20110307,000000,18.0958,18.474,17.569,18.0161,1844191.1385028,0
+AG.US,D,20110308,000000,17.6288,18.3145,17.0601,18.1856,1251689.8498107,0
+AG.US,D,20110309,000000,18.3443,18.7335,17.7187,17.9062,1128266.2361069,0
+AG.US,D,20110310,000000,16.8405,16.8405,15.6351,15.8535,2295135.6715829,0
+AG.US,D,20110311,000000,15.0572,16.8505,14.9475,16.2328,1353916.8778477,0
+AG.US,D,20110314,000000,16.3626,16.7607,15.8236,16.3426,864783.01594889,0
+AG.US,D,20110315,000000,14.1701,15.1461,14.1303,14.9675,1485140.8992119,0
+AG.US,D,20110316,000000,15.1171,15.9932,14.7978,15.2059,1125551.5258871,0
+AG.US,D,20110317,000000,15.5452,16.3526,15.4355,16.1429,1012367.450399,0
+AG.US,D,20110318,000000,16.6609,17.1199,16.641,16.9802,963740.16600606,0
+AG.US,D,20110321,000000,17.7676,18.484,17.6887,18.4342,1742162.527824,0
+AG.US,D,20110322,000000,18.3343,18.5739,17.9461,18.1658,1087899.3268865,0
+AG.US,D,20110323,000000,18.1658,19.6816,18.0459,19.2525,1813471.5217472,0
+AG.US,D,20110324,000000,19.8801,20.4179,19.6316,20.0387,3121484.8443926,0
+AG.US,D,20110325,000000,20.2782,20.4279,19.6216,19.8013,1587909.0654987,0
+AG.US,D,20110328,000000,19.3322,19.8801,19.1825,19.4919,1074743.6547688,0
+AG.US,D,20110329,000000,19.2625,19.7613,19.1327,19.6716,731630.93904283,0
+AG.US,D,20110330,000000,20.1785,20.5277,19.8213,20.5078,1022098.9199248,0
+AG.US,D,20110331,000000,20.7363,21.2951,20.6764,21.1654,1239041.2442753,0
+AG.US,D,20110401,000000,20.6276,21.6743,20.4579,21.5047,1007437.0796785,0
+AG.US,D,20110404,000000,22.4208,23.5165,22.3509,23.4276,2246110.5503655,0
+AG.US,D,20110405,000000,23.4865,25.6999,23.4176,25.5202,3295416.6989616,0
+AG.US,D,20110406,000000,26.3465,26.7856,24.174,25.2907,5113143.1707249,0
+AG.US,D,20110407,000000,24.6131,25.9094,24.5033,25.1818,1941461.7410147,0
+AG.US,D,20110408,000000,26.0491,26.0491,23.5763,24.4534,3343412.6553965,0
+AG.US,D,20110411,000000,24.4734,24.5433,22.0715,22.5405,3615285.5226424,0
+AG.US,D,20110412,000000,22.4806,22.6203,20.3182,20.4579,4758464.1259631,0
+AG.US,D,20110413,000000,21.2651,23.5463,21.2353,22.9696,4985683.0665206,0
+AG.US,D,20110414,000000,23.4176,24.2738,22.6602,23.9356,3555661.1064837,0
+AG.US,D,20110415,000000,24.2239,24.713,23.1292,23.6063,2855309.9624958,0
+AG.US,D,20110418,000000,23.3488,23.3488,21.0557,22.6502,2973870.3467064,0
+AG.US,D,20110419,000000,22.7201,23.0095,22.1214,22.6802,1621345.3966901,0
+AG.US,D,20110420,000000,23.5065,23.9655,23.2789,23.6162,2003271.7544379,0
+AG.US,D,20110421,000000,23.8857,23.9655,22.9196,23.229,1812233.9185277,0
+AG.US,D,20110425,000000,23.9056,23.9156,21.7831,22.0814,2306043.6157481,0
+AG.US,D,20110426,000000,21.1754,21.2452,20.398,20.4879,2498600.6471893,0
+AG.US,D,20110427,000000,20.8261,22.6004,20.4279,22.3708,3068964.3709246,0
+AG.US,D,20110428,000000,22.5405,22.6502,21.1454,21.2053,2741482.5337553,0
+AG.US,D,20110429,000000,21.0457,21.375,20.7363,20.906,1366598.5529429,0
+AG.US,D,20110502,000000,19.6816,20.2583,18.5439,18.6437,3367388.0861868,0
+AG.US,D,20110503,000000,18.1658,18.3145,17.08,17.6887,4529153.7862809,0
+AG.US,D,20110504,000000,17.7676,18.5938,17.2396,18.2156,3440582.0450135,0
+AG.US,D,20110505,000000,17.3395,18.2645,16.5023,16.7707,3833749.0467394,0
+AG.US,D,20110506,000000,17.569,19.4221,17.4093,18.1758,4593479.0904578,0
+AG.US,D,20110509,000000,19.3422,19.8701,18.9131,19.7015,3034325.5102894,0
+AG.US,D,20110510,000000,19.8412,20.1385,19.5519,19.6516,2167934.111209,0
+AG.US,D,20110511,000000,19.1128,19.2625,17.7387,18.0361,2508311.0724499,0
+AG.US,D,20110512,000000,17.1998,19.003,17.0501,18.6337,2789723.0045105,0
+AG.US,D,20110513,000000,18.9231,19.1228,17.519,17.9361,1962094.1399507,0
+AG.US,D,20110516,000000,17.9261,18.524,16.9902,17.1599,2265371.0636273,0
+AG.US,D,20110517,000000,16.9702,17.2296,16.0532,16.9004,2657365.5991454,0
+AG.US,D,20110518,000000,17.3593,17.8864,17.07,17.6687,1574161.14763,0
+AG.US,D,20110519,000000,17.7874,17.8174,17.0899,17.3295,1259561.4071298,0
+AG.US,D,20110520,000000,17.2396,17.9761,16.8804,17.9162,1392291.5966225,0
+AG.US,D,20110523,000000,17.7487,18.1158,17.519,17.6987,776210.70974879,0
+AG.US,D,20110524,000000,18.3643,19.3422,18.1956,19.2125,2277975.5764166,0
+AG.US,D,20110525,000000,19.6216,20.1086,19.3322,19.8013,2387321.5787623,0
+AG.US,D,20110526,000000,19.5519,19.8312,19.0628,19.7813,1819834.9067218,0
+AG.US,D,20110527,000000,20.1286,20.5477,20.1186,20.408,1041630.0023117,0
+AG.US,D,20110531,000000,21.1254,21.1854,20.5876,21.0656,1145702.9130453,0
+AG.US,D,20110601,000000,20.6366,21.0457,19.9899,20.1785,1711361.7403309,0
+AG.US,D,20110602,000000,19.9799,20.408,19.2125,19.5419,1307682.6270484,0
+AG.US,D,20110603,000000,19.1526,19.6116,18.9331,19.3622,1096800.0489881,0
+AG.US,D,20110606,000000,19.5519,19.8312,18.3942,18.5938,1262992.6244768,0
+AG.US,D,20110607,000000,18.8234,19.0528,18.2355,18.5539,867763.28475435,0
+AG.US,D,20110608,000000,18.0161,18.3145,17.3793,17.499,1364885.950593,0
+AG.US,D,20110609,000000,17.8274,18.7236,17.6189,18.6237,981500.52378652,0
+AG.US,D,20110610,000000,18.2645,18.2645,17.559,17.8674,1086293.9500787,0
+AG.US,D,20110613,000000,17.7087,17.8074,16.1529,16.4123,2061300.8148674,0
+AG.US,D,20110614,000000,16.571,17.539,16.4923,17.2796,1140768.5338933,0
+AG.US,D,20110615,000000,16.9204,17.549,16.5511,16.7807,1186321.3513411,0
+AG.US,D,20110616,000000,16.6709,16.9303,15.9833,16.3226,1071539.9159084,0
+AG.US,D,20110617,000000,16.2726,16.8804,16.2328,16.6908,1100156.1082448,0
+AG.US,D,20110620,000000,16.591,16.8704,16.4223,16.601,806211.81516162,0
+AG.US,D,20110621,000000,16.8205,18.4342,16.8205,18.3942,1971540.0087336,0
+AG.US,D,20110622,000000,18.474,18.983,18.1358,18.1856,1330822.2998751,0
+AG.US,D,20110623,000000,17.3395,18.4042,16.9902,18.3243,1261801.1182193,0
+AG.US,D,20110624,000000,18.2455,18.3343,17.6487,17.7587,868334.48624026,0
+AG.US,D,20110627,000000,17.2097,17.6687,17.0201,17.2596,999910.24746676,0
+AG.US,D,20110628,000000,17.509,17.9561,17.2896,17.7287,786911.21758492,0
+AG.US,D,20110629,000000,18.2555,18.484,17.8174,18.2455,876419.49253562,0
+AG.US,D,20110630,000000,18.5339,18.6537,18.2156,18.3743,869992.97476516,0
+AG.US,D,20110701,000000,18.1358,18.1358,17.6887,18.0361,462348.52064099,0
+AG.US,D,20110705,000000,18.8533,19.7613,18.7534,19.6216,1762152.5756152,0
+AG.US,D,20110706,000000,20.0787,20.2583,19.7015,20.2583,1638050.5348834,0
+AG.US,D,20110707,000000,20.7363,20.7863,20.2683,20.5477,1413256.6953714,0
+AG.US,D,20110708,000000,20.5776,20.7463,20.2084,20.7163,1404621.5318553,0
+AG.US,D,20110711,000000,20.7263,20.886,19.6516,19.7913,1436559.711781,0
+AG.US,D,20110712,000000,19.3122,20.7163,18.9331,20.2683,1544446.6450679,0
+AG.US,D,20110713,000000,21.2053,22.2511,21.0357,21.843,2522127.1336539,0
+AG.US,D,20110714,000000,22.6902,23.0095,21.9328,22.0914,2524999.1748095,0
+AG.US,D,20110715,000000,22.0216,22.6103,21.9228,22.4906,1103413.9609303,0
+AG.US,D,20110718,000000,23.3089,24.3836,23.0793,24.3836,3254439.5060483,0
+AG.US,D,20110719,000000,24.5133,24.9924,23.1193,23.5963,3516138.9741977,0
+AG.US,D,20110720,000000,22.8598,24.673,22.7002,24.663,2366727.2599254,0
+AG.US,D,20110721,000000,24.643,25.3405,24.0154,24.4834,2240033.7682416,0
+AG.US,D,20110722,000000,24.9324,25.1818,24.713,24.8527,1195691.0599258,0
+AG.US,D,20110725,000000,25.2808,25.4703,24.5633,24.6031,1700714.3442119,0
+AG.US,D,20110726,000000,23.8457,24.4435,23.746,24.204,1280661.790441,0
+AG.US,D,20110727,000000,24.4435,24.5931,22.2112,22.5705,2398876.8846116,0
+AG.US,D,20110728,000000,22.1314,22.6802,21.813,22.4208,1534172.0330765,0
+AG.US,D,20110729,000000,22.4507,22.5804,21.7142,22.2911,904328.19671584,0
+AG.US,D,20110801,000000,22.0814,23.0195,21.9717,22.4208,971036.51340771,0
+AG.US,D,20110802,000000,23.1991,24.0254,22.7201,23.7759,1539535.3143969,0
+AG.US,D,20110803,000000,24.2539,24.8127,23.746,24.194,1942213.3219173,0
+AG.US,D,20110804,000000,24.3836,24.4236,20.9558,21.1654,2595715.9229814,0
+AG.US,D,20110805,000000,20.4879,21.2153,18.9631,20.3182,2479123.6786275,0
+AG.US,D,20110808,000000,20.5576,20.5976,18.6936,19.0129,1841464.4029884,0
+AG.US,D,20110809,000000,18.3243,19.5618,18.1856,19.5618,2347620.0691677,0
+AG.US,D,20110810,000000,19.8701,21.9128,19.1925,21.2353,2280775.4658055,0
+AG.US,D,20110811,000000,21.0557,21.1754,19.8701,20.6465,2276870.2514359,0
+AG.US,D,20110812,000000,20.5477,20.7363,19.93,20.2583,1238124.3155741,0
+AG.US,D,20110815,000000,20.4879,21.7042,20.2683,21.6743,900511.16783891,0
+AG.US,D,20110816,000000,21.3151,21.813,20.5377,20.6864,1465521.6313326,0
+AG.US,D,20110817,000000,21.2751,21.5645,20.5177,20.886,749804.16526574,0
+AG.US,D,20110818,000000,20.6764,21.1354,19.5916,20.5976,1380489.7722373,0
+AG.US,D,20110819,000000,21.0656,21.7631,20.906,21.0357,1573850.4941902,0
+AG.US,D,20110822,000000,21.6743,22.6502,21.5246,22.3908,1709092.9681131,0
+AG.US,D,20110823,000000,22.0116,22.7201,21.7731,22.1314,1649603.8365169,0
+AG.US,D,20110824,000000,21.9328,21.9717,20.2882,20.9558,1354322.7315351,0
+AG.US,D,20110825,000000,20.836,22.5205,20.7961,21.6943,1361343.4992726,0
+AG.US,D,20110826,000000,21.853,22.5305,21.0956,22.4906,1056004.2375994,0
+AG.US,D,20110829,000000,22.5405,23.1093,21.9228,22.77,1496699.2113848,0
+AG.US,D,20110830,000000,23.1193,24.3237,23.0893,24.1042,1594459.8446451,0
+AG.US,D,20110831,000000,24.2838,24.4634,23.4965,23.9256,1360563.8593496,0
+AG.US,D,20110901,000000,23.9256,24.4136,23.6362,23.8457,997132.40445105,0
+AG.US,D,20110902,000000,24.4335,24.9124,24.0054,24.2938,1137061.7368821,0
+AG.US,D,20110906,000000,23.9754,24.3936,22.6103,23.239,1707283.1612999,0
+AG.US,D,20110907,000000,22.6602,23.6162,22.5205,23.6162,1081845.5932437,0
+AG.US,D,20110908,000000,24.0543,24.1541,23.3189,23.6262,1170696.4854317,0
+AG.US,D,20110909,000000,23.2889,23.4376,22.3509,22.5804,1050211.0520027,0
+AG.US,D,20110912,000000,21.3151,21.5845,19.6716,20.8161,2844480.1827444,0
+AG.US,D,20110913,000000,21.3849,21.6743,20.876,20.9757,1045902.9902694,0
+AG.US,D,20110914,000000,20.7961,20.9259,19.5019,20.4479,2099934.0774727,0
+AG.US,D,20110915,000000,20.1485,20.3481,19.5319,19.9799,1812142.7267116,0
+AG.US,D,20110916,000000,20.2284,21.0357,20.1785,20.3182,2238828.232474,0
+AG.US,D,20110919,000000,20.4479,20.5078,19.7713,20.2583,1488675.3336695,0
+AG.US,D,20110920,000000,20.2384,21.365,20.0987,20.6176,1623531.9960624,0
+AG.US,D,20110921,000000,20.7063,21.345,19.94,20.0387,1599259.9413426,0
+AG.US,D,20110922,000000,18.8134,18.8134,17.519,18.1956,2330595.2585637,0
+AG.US,D,20110923,000000,16.7607,17.8964,16.6808,16.8704,1675486.278584,0
+AG.US,D,20110926,000000,16.1329,16.9902,16.1329,16.8205,2662214.7991283,0
+AG.US,D,20110927,000000,18.1158,18.2355,17.08,17.1798,1537847.7647437,0
+AG.US,D,20110928,000000,17.2097,17.499,15.7039,15.8436,2147044.1705506,0
+AG.US,D,20110929,000000,16.4423,16.6808,15.196,15.6051,1812345.1525013,0
+AG.US,D,20110930,000000,15.166,15.9534,14.9675,15.1561,1256718.4271026,0
+AG.US,D,20111003,000000,15.6351,15.7938,14.7978,14.8477,1440381.7511973,0
+AG.US,D,20111004,000000,14.3198,14.4495,13.303,14.1203,1858139.4779457,0
+AG.US,D,20111005,000000,14.0903,15.655,13.8608,15.5751,1291898.4259877,0
+AG.US,D,20111006,000000,15.5751,16.8006,15.5652,16.6709,1887357.9371121,0
+AG.US,D,20111007,000000,17.0102,17.2596,15.6151,15.8935,1530371.0379256,0
+AG.US,D,20111010,000000,16.591,16.7008,16.2826,16.6709,743957.86795202,0
+AG.US,D,20111011,000000,16.4423,17.0201,16.113,16.9204,949083.33629905,0
+AG.US,D,20111012,000000,17.549,17.609,16.9403,17.0102,1236349.5825364,0
+AG.US,D,20111013,000000,16.7807,16.7906,16.0132,16.4923,1077084.5787531,0
+AG.US,D,20111014,000000,17.1199,17.1798,16.561,16.8205,909370.80351781,0
+AG.US,D,20111017,000000,16.7607,16.8006,15.9435,16.0532,860616.25142532,0
+AG.US,D,20111018,000000,15.6251,16.6908,15.0672,16.571,1016901.9885109,0
+AG.US,D,20111019,000000,16.2926,16.3925,15.2958,15.4255,1002853.4382811,0
+AG.US,D,20111020,000000,15.196,15.6839,14.6291,15.1361,1458515.8952132,0
+AG.US,D,20111021,000000,15.7039,15.7838,15.1271,15.2858,672002.51445269,0
+AG.US,D,20111024,000000,15.4954,16.4423,15.4654,16.3725,881267.69041081,0
+AG.US,D,20111025,000000,16.3725,17.3295,15.6251,16.9902,1231386.1422562,0
+AG.US,D,20111026,000000,17.559,17.8864,16.7607,17.4093,1283878.5567039,0
+AG.US,D,20111027,000000,17.9361,18.4542,17.6189,18.1458,1286065.1560762,0
+AG.US,D,20111028,000000,17.8964,18.5639,17.8374,18.0858,841718.50121237,0
+AG.US,D,20111031,000000,17.599,17.7187,16.9502,16.9502,859245.36785912,0
+AG.US,D,20111101,000000,15.7638,17.0999,15.3656,16.7407,1477688.2229825,0
+AG.US,D,20111102,000000,17.2197,17.569,16.9902,17.4792,858808.44882779,0
+AG.US,D,20111103,000000,18.0061,18.2745,17.2896,18.2056,969897.11675949,0
+AG.US,D,20111104,000000,17.9261,18.2156,17.3593,17.7487,755207.53090092,0
+AG.US,D,20111107,000000,18.0559,18.4242,17.8074,18.3942,869037.96596501,0
+AG.US,D,20111108,000000,18.4542,18.9131,18.0459,18.1758,982101.78850853,0
+AG.US,D,20111109,000000,17.6587,18.1158,16.8305,16.9802,1245294.3973843,0
+AG.US,D,20111110,000000,16.9902,17.4293,16.3326,16.8904,932152.72383497,0
+AG.US,D,20111111,000000,17.2197,17.4792,17.07,17.2097,710786.09323841,0
+AG.US,D,20111114,000000,17.1099,17.1099,16.561,16.6908,553204.63067688,0
+AG.US,D,20111115,000000,16.6908,16.9204,16.2826,16.3626,986350.72587744,0
+AG.US,D,20111116,000000,16.1829,16.7008,16.0931,16.3026,741682.08097918,0
+AG.US,D,20111117,000000,15.9733,16.113,15.0872,15.196,1342442.742736,0
+AG.US,D,20111118,000000,15.4654,15.6051,14.8876,15.0972,1037632.5940182,0
+AG.US,D,20111121,000000,14.5494,14.6791,13.9606,14.4994,1167055.8275399,0
+AG.US,D,20111122,000000,14.6791,15.2259,14.5094,15.1072,827119.79376184,0
+AG.US,D,20111123,000000,14.6891,14.729,14.1203,14.1801,894081.64374483,0
+AG.US,D,20111125,000000,13.9606,14.3797,13.8309,14.0404,388474.13057056,0
+AG.US,D,20111128,000000,15.1361,15.1461,14.6491,14.7878,620414.00130376,0
+AG.US,D,20111129,000000,14.6891,15.186,14.6591,14.8178,530399.6618787,0
+AG.US,D,20111130,000000,15.5053,16.2328,15.4754,16.2229,895540.71280358,0
+AG.US,D,20111201,000000,16.3925,16.9204,16.2428,16.6709,855484.45702292,0
+AG.US,D,20111202,000000,17.1499,17.1499,16.3626,16.601,945951.74920523,0
+AG.US,D,20111205,000000,16.5023,17.0899,16.4723,16.6908,750766.18882096,0
+AG.US,D,20111206,000000,16.4323,16.9502,16.0832,16.7407,792694.38210284,0
+AG.US,D,20111207,000000,16.7407,16.8405,16.1929,16.5023,548130.95853094,0
+AG.US,D,20111208,000000,16.2528,16.4623,15.5153,15.6739,971434.35023211,0
+AG.US,D,20111209,000000,16.5411,16.7807,16.0432,16.7507,1167035.7853824,0
+AG.US,D,20111212,000000,15.8535,16.2528,15.7538,16.2428,811132.16480344,0
+AG.US,D,20111213,000000,16.2328,16.5212,15.2459,15.3955,817924.45194649,0
+AG.US,D,20111214,000000,14.6791,14.9175,14.1103,14.5793,1529170.5126972,0
+AG.US,D,20111215,000000,15.4155,16.3326,15.2658,15.9932,4425391.5289869,0
+AG.US,D,20111216,000000,16.2528,17.0301,16.1429,17.0301,7892080.4882303,0
+AG.US,D,20111219,000000,16.5122,16.8505,16.2428,16.601,1606249.643736,0
+AG.US,D,20111220,000000,16.8605,17.3793,16.7707,17.2396,1077246.9202282,0
+AG.US,D,20111221,000000,16.9303,17.499,16.8006,17.4692,989754.88631192,0
+AG.US,D,20111222,000000,16.9104,17.4891,16.9104,17.3993,1016538.2233541,0
+AG.US,D,20111223,000000,17.569,17.7187,17.1998,17.4792,464068.13774595,0
+AG.US,D,20111227,000000,17.3395,17.3993,16.8704,17.08,405281.48376664,0
+AG.US,D,20111228,000000,17.0601,17.08,16.1629,16.2826,714020.89744286,0
+AG.US,D,20111229,000000,15.9932,16.8904,15.8136,16.6908,784273.66967102,0
+AG.US,D,20111230,000000,16.8105,16.9004,16.5122,16.7807,680733.88032422,0
+AG.US,D,20120103,000000,17.4093,17.7387,17.3395,17.579,723790.44706775,0
+AG.US,D,20120104,000000,17.4891,17.9162,17.3494,17.6687,579902.7885501,0
+AG.US,D,20120105,000000,17.3395,18.1758,17.1798,18.0161,815180.68059835,0
+AG.US,D,20120106,000000,18.0659,18.3045,17.8574,18.2156,937198.33696055,0
+AG.US,D,20120109,000000,18.1658,18.3842,17.8174,18.2255,679760.83358242,0
+AG.US,D,20120110,000000,18.9131,18.9331,18.3243,18.3842,719211.8162096,0
+AG.US,D,20120111,000000,18.2745,18.7036,18.1658,18.5938,540507.92396365,0
+AG.US,D,20120112,000000,18.9131,18.9131,18.494,18.5938,529359.47390961,0
+AG.US,D,20120113,000000,18.1558,18.2056,17.549,17.8674,832393.88748179,0
+AG.US,D,20120117,000000,18.2056,18.3942,17.4692,17.6387,609260.54071037,0
+AG.US,D,20120118,000000,17.579,17.7774,17.4493,17.6987,536819.16489409,0
+AG.US,D,20120119,000000,17.6687,17.7874,17.0601,17.3195,801122.10928976,0
+AG.US,D,20120120,000000,17.2396,17.7487,17.1299,17.6288,836609.75529099,0
+AG.US,D,20120123,000000,17.8674,18.2745,17.7087,17.9961,720022.52147646,0
+AG.US,D,20120124,000000,17.8074,18.0261,17.519,17.549,573480.27921111,0
+AG.US,D,20120125,000000,17.3993,19.1825,17.0999,19.0328,1388516.6562762,0
+AG.US,D,20120126,000000,19.4022,19.96,19.2125,19.4122,1213423.3586859,0
+AG.US,D,20120127,000000,19.3622,20.4379,19.3222,20.3581,979833.0162908,0
+AG.US,D,20120130,000000,19.7713,20.3481,19.7015,20.1885,915889.51521233,0
+AG.US,D,20120131,000000,20.7263,21.1254,20.2982,20.5976,1126200.8917868,0
+AG.US,D,20120201,000000,21.0157,21.0956,20.4679,20.5976,621197.64965812,0
+AG.US,D,20120202,000000,20.7163,20.886,20.2284,20.388,551192.39807387,0
+AG.US,D,20120203,000000,19.9799,20.2284,19.6915,19.9699,694170.14264552,0
+AG.US,D,20120206,000000,19.6416,20.0387,19.5519,19.8412,515919.20315682,0
+AG.US,D,20120207,000000,19.8013,20.398,19.6016,20.0487,487771.99730354,0
+AG.US,D,20120208,000000,20.0787,20.2384,19.5119,19.6016,518928.53309051,0
+AG.US,D,20120209,000000,20.0188,20.1086,19.2525,19.2625,589652.29601758,0
+AG.US,D,20120210,000000,18.8931,19.2325,18.6836,19.0528,508126.81235951,0
+AG.US,D,20120213,000000,19.3022,19.4022,18.9431,19.1925,336655.13261153,0
+AG.US,D,20120214,000000,19.0628,19.3522,18.6936,19.0228,413858.52502619,0
+AG.US,D,20120215,000000,19.4022,19.5319,19.0928,19.1925,680834.09111122,0
+AG.US,D,20120216,000000,18.8931,19.91,18.8533,19.8213,523885.96072353,0
+AG.US,D,20120217,000000,19.92,19.9998,19.3822,19.4419,362164.79055091,0
+AG.US,D,20120221,000000,19.6915,20.0687,19.6516,19.7913,487508.44293373,0
+AG.US,D,20120222,000000,19.6516,20.3681,19.6516,20.3581,684676.1726849,0
+AG.US,D,20120223,000000,20.4879,20.876,20.3581,20.6764,764122.28251267,0
+AG.US,D,20120224,000000,20.6963,20.8161,20.2583,20.5078,478756.03279692,0
+AG.US,D,20120227,000000,20.408,20.6963,20.0487,20.2683,389630.56305257,0
+AG.US,D,20120228,000000,20.4579,21.7042,20.4579,21.6943,1257240.5253028,0
+AG.US,D,20120229,000000,21.7142,22.1214,20.1585,20.388,1812210.8700467,0
+AG.US,D,20120301,000000,20.5177,20.9857,20.378,20.7363,809562.86387898,0
+AG.US,D,20120302,000000,20.4779,20.5377,20.0687,20.2084,554375.09266907,0
+AG.US,D,20120305,000000,19.93,20.0487,19.1925,19.3122,937935.8883529,0
+AG.US,D,20120306,000000,18.5938,18.5938,17.8474,18.1358,1252892.3792548,0
+AG.US,D,20120307,000000,18.3045,18.524,17.8774,18.2555,525430.20895124,0
+AG.US,D,20120308,000000,18.5839,18.8333,18.2945,18.6637,565564.62914577,0
+AG.US,D,20120309,000000,18.5539,19.3222,18.3842,19.0828,669086.38055091,0
+AG.US,D,20120312,000000,18.9731,19.0628,18.3942,18.4342,502165.27264072,0
+AG.US,D,20120313,000000,18.6137,18.8034,18.2455,18.3243,712752.22887941,0
+AG.US,D,20120314,000000,18.1158,18.1158,16.9702,17.0102,1456853.3982569,0
+AG.US,D,20120315,000000,17.1998,17.529,17.0501,17.1798,848616.00968176,0
+AG.US,D,20120316,000000,17.2396,17.3395,16.7707,16.8704,2397128.2063784,0
+AG.US,D,20120319,000000,16.9004,17.1599,16.6509,16.6709,773881.81105885,0
+AG.US,D,20120320,000000,16.3925,16.8804,16.113,16.8006,815172.6637354,0
+AG.US,D,20120321,000000,16.9403,17.0899,16.5122,16.631,694373.57054315,0
+AG.US,D,20120322,000000,16.3126,16.5122,15.9435,16.1031,760989.69331098,0
+AG.US,D,20120323,000000,16.2726,16.8505,16.0732,16.8205,1536209.3183763,0
+AG.US,D,20120326,000000,17.2796,17.3195,16.9702,17.0201,541471.95173461,0
+AG.US,D,20120327,000000,17.0999,17.3096,16.611,16.631,672279.09622482,0
+AG.US,D,20120328,000000,16.4723,16.591,15.7438,15.9335,817921.44562287,0
+AG.US,D,20120329,000000,15.8236,16.3026,15.7039,16.2528,618469.91203591,0
+AG.US,D,20120330,000000,16.4723,16.581,16.0832,16.5212,542881.91750774,0
+AG.US,D,20120402,000000,16.5312,17.2396,16.5122,16.9702,738127.6043642,0
+AG.US,D,20120403,000000,16.9902,17.0301,16.2229,16.5122,785221.66371606,0
+AG.US,D,20120404,000000,15.8735,16.1429,15.5253,15.8038,969484.24831704,0
+AG.US,D,20120405,000000,15.8835,16.0732,15.6251,15.6739,369739.72394043,0
+AG.US,D,20120409,000000,15.6739,15.9135,15.4454,15.4854,463097.09521991,0
+AG.US,D,20120410,000000,15.4754,15.6351,15.0174,15.4255,693896.567197,0
+AG.US,D,20120411,000000,15.5452,15.7039,15.2359,15.2658,465616.39440515,0
+AG.US,D,20120412,000000,15.3556,16.2826,15.3157,16.2528,741099.8563067,0
+AG.US,D,20120413,000000,16.0532,16.113,15.6251,15.655,555926.35565186,0
+AG.US,D,20120416,000000,15.655,15.8038,15.1461,15.3556,747595.51952021,0
+AG.US,D,20120417,000000,15.5951,16.0432,15.4454,15.7638,405003.89988663,0
+AG.US,D,20120418,000000,15.6151,15.8735,15.3955,15.4954,443776.4554858,0
+AG.US,D,20120419,000000,15.6051,15.8735,15.4954,15.7738,509488.67695487,0
+AG.US,D,20120420,000000,15.8535,15.9633,15.4155,15.4554,404362.55084982,0
+AG.US,D,20120423,000000,15.0872,15.1072,14.6291,14.7878,768134.72242425,0
+AG.US,D,20120424,000000,14.9675,15.0074,14.6191,14.6591,416182.41317677,0
+AG.US,D,20120425,000000,14.8178,15.2858,14.5194,15.2359,761089.90409798,0
+AG.US,D,20120426,000000,15.3357,15.6451,15.2459,15.6051,463078.05517037,0
+AG.US,D,20120427,000000,15.7938,15.8336,15.2958,15.4854,421046.64477788,0
+AG.US,D,20120430,000000,15.2359,15.8535,15.166,15.7138,688918.09529872,0
+AG.US,D,20120501,000000,15.7838,16.113,15.7538,15.9932,514708.65684983,0
+AG.US,D,20120502,000000,15.7938,15.7938,15.3357,15.5951,456281.75959585,0
+AG.US,D,20120503,000000,15.4854,15.4954,14.6791,14.9974,691501.52938764,0
+AG.US,D,20120504,000000,14.9874,15.3856,14.7688,15.3257,908560.09825097,0
+AG.US,D,20120507,000000,15.3057,15.4454,14.6291,14.6791,751115.92446761,0
+AG.US,D,20120508,000000,14.26,14.6391,14.22,14.6291,846016.54186691,0
+AG.US,D,20120509,000000,14.23,14.9475,14.0104,14.6191,1161638.4323945,0
+AG.US,D,20120510,000000,14.8577,15.1461,14.6291,14.709,664744.24715008,0
+AG.US,D,20120511,000000,14.4894,14.9874,14.4296,14.6791,480918.58158043,0
+AG.US,D,20120514,000000,14.3098,14.699,13.9706,13.9706,571208.50066975,0
+AG.US,D,20120515,000000,13.9706,14.0604,12.3071,12.4558,1867867.9411479,0
+AG.US,D,20120516,000000,12.4558,13.0046,12.0775,12.3569,1206235.2389342,0
+AG.US,D,20120517,000000,12.6952,13.0345,12.4856,12.7751,800096.95293873,0
+AG.US,D,20120518,000000,13.1633,13.5524,12.9048,13.1732,1125521.4626509,0
+AG.US,D,20120521,000000,13.243,13.8907,13.2032,13.8408,514286.76943656,0
+AG.US,D,20120522,000000,13.9007,14.2001,13.5524,13.7011,783529.10352359,0
+AG.US,D,20120523,000000,13.3229,14.3198,13.0046,14.25,1008656.6449564,0
+AG.US,D,20120524,000000,14.5394,14.7489,13.9806,14.3298,607648.1491475,0
+AG.US,D,20120525,000000,14.3597,14.5992,14.1701,14.3997,415644.28125057,0
+AG.US,D,20120529,000000,14.5793,14.729,14.24,14.3897,490775.31459001,0
+AG.US,D,20120530,000000,14.0504,14.3897,13.5913,14.1901,728207.73855881,0
+AG.US,D,20120531,000000,14.1801,14.2899,13.6113,13.751,523838.86165364,0
+AG.US,D,20120601,000000,13.9007,14.729,13.8309,14.6791,852821.85641227,0
+AG.US,D,20120604,000000,14.6791,14.7788,14.1501,14.6691,700529.51918871,0
+AG.US,D,20120605,000000,14.6691,15.0872,14.5893,15.0473,789953.61707832,0
+AG.US,D,20120606,000000,15.4255,15.8935,15.3756,15.7138,1146620.8438542,0
+AG.US,D,20120607,000000,15.8535,15.9435,15.0972,15.3257,643126.7761779,0
+AG.US,D,20120608,000000,15.0373,15.5951,14.7788,15.5452,551637.33396815,0
+AG.US,D,20120611,000000,15.6451,15.7338,15.0672,15.196,578396.62042145,0
+AG.US,D,20120612,000000,15.3157,16.0132,15.2658,16.0032,868863.59919563,0
+AG.US,D,20120613,000000,16.0332,16.3226,15.7638,15.9235,996779.66248081,0
+AG.US,D,20120614,000000,16.0832,16.2428,15.4654,15.7338,986705.47206344,0
+AG.US,D,20120615,000000,15.7938,15.9534,15.4055,15.6839,2365082.8009107,0
+AG.US,D,20120618,000000,15.5352,16.0832,15.3357,15.8535,661643.72540023,0
+AG.US,D,20120619,000000,15.8835,16.3925,15.6451,16.2328,588850.60972155,0
+AG.US,D,20120620,000000,16.1329,16.2726,15.5851,15.7838,714011.87847203,0
+AG.US,D,20120621,000000,15.655,15.665,14.6691,14.6691,974984.81841562,0
+AG.US,D,20120622,000000,14.6391,14.8178,14.3098,14.6092,602828.01029268,0
+AG.US,D,20120625,000000,14.4994,14.6092,14.2001,14.4994,436779.73833728,0
+AG.US,D,20120626,000000,14.4595,14.6291,14.0304,14.0504,463804.58337615,0
+AG.US,D,20120627,000000,14.1501,14.3997,13.8309,14.3397,577843.4568772,0
+AG.US,D,20120628,000000,13.9706,14.23,13.6313,13.7909,534430.13973194,0
+AG.US,D,20120629,000000,14.5194,14.5693,14.2001,14.3997,543710.66071625,0
+AG.US,D,20120702,000000,14.3397,14.7489,14.3397,14.5693,382739.06723041,0
+AG.US,D,20120703,000000,14.9475,15.4654,14.8577,15.4454,527389.32983714,0
+AG.US,D,20120705,000000,15.4654,15.8735,15.3357,15.655,891945.14976593,0
+AG.US,D,20120706,000000,15.3457,15.4554,14.8777,14.9575,633609.75773625,0
+AG.US,D,20120709,000000,14.8777,15.0572,14.699,14.9974,693919.61567802,0
+AG.US,D,20120710,000000,15.0872,15.2359,14.1003,14.22,620517.21841437,0
+AG.US,D,20120711,000000,14.2998,14.4296,14.0304,14.25,390379.13763148,0
+AG.US,D,20120712,000000,13.9007,14.4794,13.6413,14.3697,519122.9420173,0
+AG.US,D,20120713,000000,14.5494,14.6491,14.2998,14.3298,331321.91452726,0
+AG.US,D,20120716,000000,14.3298,14.5394,14.1601,14.27,286907.49161985,0
+AG.US,D,20120717,000000,14.3098,14.5693,14.0703,14.5094,318914.81698847,0
+AG.US,D,20120718,000000,14.1801,14.7978,14.1801,14.4994,330853.93015196,0
+AG.US,D,20120719,000000,14.6791,15.4055,14.6591,15.4055,752841.5542198,0
+AG.US,D,20120720,000000,15.2359,15.5253,15.1561,15.2758,550324.57265841,0
+AG.US,D,20120723,000000,14.8477,15.0872,14.7978,14.9774,384264.27540858,0
+AG.US,D,20120724,000000,15.1171,15.4055,14.9774,15.3955,491554.95451289,0
+AG.US,D,20120725,000000,15.6739,16.4923,15.5851,16.3426,929684.5321511,0
+AG.US,D,20120726,000000,16.5411,16.8904,16.3026,16.7807,818542.75250228,0
+AG.US,D,20120727,000000,16.9403,16.9702,16.601,16.7807,516748.9484732,0
+AG.US,D,20120730,000000,16.8006,16.9702,16.4523,16.8605,441510.68959167,0
+AG.US,D,20120731,000000,16.9403,16.9403,16.113,16.113,543329.85972564,0
+AG.US,D,20120801,000000,16.0132,16.1929,15.5352,15.9135,584338.11798283,0
+AG.US,D,20120802,000000,15.9035,16.2229,15.7638,15.9633,711264.09869243,0
+AG.US,D,20120803,000000,16.2626,16.3825,16.0132,16.1031,662949.47195487,0
+AG.US,D,20120806,000000,16.571,17.4393,16.571,17.2696,1136192.9093588,0
+AG.US,D,20120807,000000,17.2896,17.3494,17.07,17.1599,524308.85024468,0
+AG.US,D,20120808,000000,17.1599,17.3693,17.1299,17.1898,475247.65314396,0
+AG.US,D,20120809,000000,17.1898,17.3593,17.1199,17.2896,331323.918743,0
+AG.US,D,20120810,000000,17.1998,17.3395,17.0501,17.1898,271394.86179185,0
+AG.US,D,20120813,000000,17.2396,17.4093,16.8704,16.8904,468885.27027717,0
+AG.US,D,20120814,000000,16.8105,17.0501,16.591,16.591,620961.15220079,0
+AG.US,D,20120815,000000,16.5212,17.0002,16.4823,16.9403,401269.04385505,0
+AG.US,D,20120816,000000,16.9602,17.4792,16.8505,17.4593,533321.80842769,0
+AG.US,D,20120817,000000,17.6387,17.6387,17.1499,17.4293,455934.02816496,0
+AG.US,D,20120820,000000,17.569,18.0061,17.3793,17.9761,794488.15519019,0
+AG.US,D,20120821,000000,18.3743,19.1625,18.3543,18.5339,1332756.3680644,0
+AG.US,D,20120822,000000,18.6337,19.0928,18.3045,19.0928,878992.90554585,0
+AG.US,D,20120823,000000,19.5119,19.6316,18.7734,18.7934,1431089.2049185,0
+AG.US,D,20120824,000000,18.9731,19.6316,18.9331,19.2625,825639.68043782,0
+AG.US,D,20120827,000000,19.3322,19.4819,19.0528,19.1228,629917.99234309,0
+AG.US,D,20120828,000000,19.1327,19.3322,18.9531,19.0129,494266.65840917,0
+AG.US,D,20120829,000000,19.0129,19.0828,18.524,18.6237,518392.40538004,0
+AG.US,D,20120830,000000,18.6737,18.7834,18.1458,18.4142,562827.87255274,0
+AG.US,D,20120831,000000,18.6637,19.6616,18.3942,19.6616,1112021.0654259,0
+AG.US,D,20120904,000000,19.95,20.2683,19.6616,20.2084,1119371.5266525,0
+AG.US,D,20120905,000000,20.1086,20.1585,19.6716,20.0987,807802.16035136,0
+AG.US,D,20120906,000000,20.2583,20.3681,19.91,20.1286,843153.51968225,0
+AG.US,D,20120907,000000,20.5477,20.906,20.4779,20.7663,880960.04329471,0
+AG.US,D,20120910,000000,20.7961,20.916,20.3481,20.388,639206.53019035,0
+AG.US,D,20120911,000000,20.7463,21.0057,20.6963,20.8161,888212.29795009,0
+AG.US,D,20120912,000000,20.9757,21.0656,20.1086,20.9658,1066629.5873452,0
+AG.US,D,20120913,000000,20.6963,21.9228,20.3681,21.8928,1636659.6091598,0
+AG.US,D,20120914,000000,22.0415,22.8998,22.0216,22.4806,1242854.2647207,0
+AG.US,D,20120917,000000,22.5205,22.8199,22.0216,22.4706,983454.63413307,0
+AG.US,D,20120918,000000,22.3808,22.9995,22.2711,22.9796,1131520.0803609,0
+AG.US,D,20120919,000000,22.9995,23.2889,22.7501,23.239,1067529.4802125,0
+AG.US,D,20120920,000000,22.8498,23.4865,22.7201,23.4176,1290511.5086955,0
+AG.US,D,20120921,000000,23.736,23.8657,23.0395,23.6462,4456152.2321652,0
+AG.US,D,20120924,000000,23.1193,23.2889,22.2511,22.6004,1350727.1684975,0
+AG.US,D,20120925,000000,22.8998,23.0395,22.0715,22.1314,860433.86779298,0
+AG.US,D,20120926,000000,21.6045,22.3209,21.2353,22.301,1429460.7796297,0
+AG.US,D,20120927,000000,22.6802,23.3787,22.5305,23.3388,943628.86316251,0
+AG.US,D,20120928,000000,23.0495,23.4965,22.8698,23.0893,797177.81271334,0
+AG.US,D,20121001,000000,23.3388,23.4676,22.7799,22.8598,1126085.6493817,0
+AG.US,D,20121002,000000,22.9496,23.0893,22.4308,22.7799,881568.32277182,0
+AG.US,D,20121003,000000,22.7601,22.9196,22.3708,22.5405,566982.61178186,0
+AG.US,D,20121004,000000,22.9196,23.6262,22.9098,23.5963,748907.27872207,0
+AG.US,D,20121005,000000,23.3976,23.6162,23.0395,23.239,526646.76790545,0
+AG.US,D,20121008,000000,22.4606,22.9696,22.4507,22.8099,399851.06121897,0
+AG.US,D,20121009,000000,22.6203,22.9995,22.1712,22.3608,749014.50426416,0
+AG.US,D,20121010,000000,22.2112,22.77,21.9617,22.6602,681572.64461143,0
+AG.US,D,20121011,000000,22.9098,23.1892,22.6802,22.6902,582234.69356365,0
+AG.US,D,20121012,000000,22.7002,22.8998,22.3209,22.4308,463797.56862104,0
+AG.US,D,20121015,000000,22.1214,22.4008,21.8729,22.3608,660690.72081583,0
+AG.US,D,20121016,000000,22.5705,22.8498,22.4407,22.7601,565445.37830924,0
+AG.US,D,20121017,000000,22.77,23.1692,22.5904,22.9995,406907.90483969,0
+AG.US,D,20121018,000000,22.8199,22.9496,22.3608,22.4108,557152.93568478,0
+AG.US,D,20121019,000000,22.2211,22.4507,21.823,22.3608,763307.56881434,0
+AG.US,D,20121022,000000,22.2811,23.0993,22.2211,23.0993,705187.31656859,0
+AG.US,D,20121023,000000,22.5705,22.7799,22.0515,22.1114,882441.15872661,0
+AG.US,D,20121024,000000,22.2811,22.3209,21.5147,21.5446,805696.73171642,0
+AG.US,D,20121025,000000,21.9817,22.6402,21.9717,22.5904,615711.10906973,0
+AG.US,D,20121026,000000,22.6203,22.7601,22.0216,22.2112,530111.05481213,0
+AG.US,D,20121031,000000,22.3409,23.1892,22.3109,23.1193,760974.66169292,0
+AG.US,D,20121101,000000,23.2091,23.686,23.1392,23.6063,734798.60201998,0
+AG.US,D,20121102,000000,23.2589,23.2589,22.7799,22.8099,775747.73591284,0
+AG.US,D,20121105,000000,22.77,22.9196,22.3409,22.3409,693695.14351513,0
+AG.US,D,20121106,000000,22.5105,22.9196,22.0715,22.6602,679979.29309809,0
+AG.US,D,20121107,000000,22.7999,22.9596,22.1414,22.8099,799044.7396752,0
+AG.US,D,20121108,000000,22.6303,23.7759,22.6103,23.5863,833680.5939869,0
+AG.US,D,20121109,000000,23.6162,24.1142,23.5165,23.6063,912193.74138767,0
+AG.US,D,20121112,000000,23.6162,23.686,23.1892,23.239,399124.5330132,0
+AG.US,D,20121113,000000,23.0893,23.8059,22.7002,23.3887,632272.94583765,0
+AG.US,D,20121114,000000,23.6562,23.716,21.4448,21.5745,1647500.4120978,0
+AG.US,D,20121115,000000,21.4248,21.5446,20.7263,20.846,1319150.749513,0
+AG.US,D,20121116,000000,20.4379,21.2452,20.3382,21.1154,715614.24895621,0
+AG.US,D,20121119,000000,21.823,22.4108,21.7831,22.3908,642205.83904534,0
+AG.US,D,20121120,000000,22.4208,22.9296,21.8928,22.0914,760232.09976124,0
+AG.US,D,20121121,000000,22.1712,22.7301,21.803,22.7101,544454.22475581,0
+AG.US,D,20121123,000000,22.7899,23.1492,22.4507,23.0693,357406.78238403,0
+AG.US,D,20121126,000000,23.1392,23.1692,22.6602,22.9995,486753.8557076,0
+AG.US,D,20121127,000000,22.9995,22.9995,22.4208,22.4806,682135.82923439,0
+AG.US,D,20121128,000000,21.843,22.6802,21.6144,22.6004,824580.45241919,0
+AG.US,D,20121129,000000,22.7501,22.9196,22.4706,22.8698,548013.71191014,0
+AG.US,D,20121130,000000,22.7501,23.2689,22.5505,22.9196,560601.18886554,0
+AG.US,D,20121203,000000,22.9596,23.1991,22.4906,22.5305,445860.83985546,0
+AG.US,D,20121204,000000,21.9328,22.8099,21.9328,22.7301,784773.72149817,0
+AG.US,D,20121205,000000,22.77,22.7899,21.8928,21.9617,604051.58400198,0
+AG.US,D,20121206,000000,21.853,22.3808,21.6843,21.7042,785173.56253829,0
+AG.US,D,20121207,000000,21.7142,22.2911,21.7042,22.1812,521808.59110897,0
+AG.US,D,20121210,000000,22.3808,22.7101,22.301,22.5705,470659.00120712,0
+AG.US,D,20121211,000000,22.4906,22.6502,22.2311,22.2511,528479.62319973,0
+AG.US,D,20121212,000000,22.4606,23.4076,22.3608,23.249,963831.35782223,0
+AG.US,D,20121213,000000,22.5804,22.9596,22.3409,22.6203,668594.34558673,0
+AG.US,D,20121214,000000,22.5205,22.9098,22.4308,22.8399,637103.10577117,0
+AG.US,D,20121217,000000,22.1612,22.1612,20.4879,20.5177,2344785.1060033,0
+AG.US,D,20121218,000000,20.5976,20.9359,20.1186,20.3082,1451289.6953625,0
+AG.US,D,20121219,000000,20.0288,20.846,20.0288,20.5477,1076000.2980378,0
+AG.US,D,20121220,000000,20.2184,20.5876,19.7314,20.4379,1295978.0071265,0
+AG.US,D,20121221,000000,20.1585,20.4179,19.92,20.2483,2200347.290265,0
+AG.US,D,20121224,000000,20.2483,20.3082,19.9799,20.2483,333761.04508291,0
+AG.US,D,20121226,000000,20.3382,20.4579,20.0587,20.2384,311145.47467215,0
+AG.US,D,20121227,000000,20.1685,20.3481,19.93,20.0387,949294.78105964,0
+AG.US,D,20121228,000000,20.0288,20.1086,19.4619,19.5119,916315.41105709,0
+AG.US,D,20121231,000000,19.5319,20.2683,19.0428,20.1186,1226652.1846781,0
+AG.US,D,20130102,000000,20.5676,21.1154,20.5676,21.0856,733600.08100742,0
+AG.US,D,20130103,000000,21.0257,21.0257,20.0587,20.1086,821847.70425764,0
+AG.US,D,20130104,000000,19.91,20.4679,19.7913,20.408,572211.61064766,0
+AG.US,D,20130107,000000,20.2982,20.4978,19.96,20.1585,578391.6098821,0
+AG.US,D,20130108,000000,20.2583,20.388,19.8801,19.91,1019252.933574,0
+AG.US,D,20130109,000000,20.0487,20.2782,19.8601,19.9799,717599.42464673,0
+AG.US,D,20130110,000000,20.1885,20.398,20.0387,20.2184,828219.10609525,0
+AG.US,D,20130111,000000,20.2483,20.2982,19.89,19.93,431821.3085964,0
+AG.US,D,20130114,000000,20.1385,20.1585,19.5319,19.5916,547786.23342365,0
+AG.US,D,20130115,000000,19.7314,19.9998,19.5219,19.6016,1208005.9635405,0
+AG.US,D,20130116,000000,19.4919,19.6516,19.2225,19.2625,892415.13835697,0
+AG.US,D,20130117,000000,19.1228,19.5419,18.9531,19.3522,747895.14977334,0
+AG.US,D,20130118,000000,19.4022,19.4321,18.993,19.0828,516346.10110946,0
+AG.US,D,20130122,000000,18.8234,19.2325,18.6936,19.1625,761953.72108193,0
+AG.US,D,20130123,000000,19.0828,19.3422,18.7834,18.7834,768299.06811494,0
+AG.US,D,20130124,000000,18.5839,18.7335,18.0559,18.0958,977995.15045717,0
+AG.US,D,20130125,000000,17.9361,18.0858,17.2296,17.3494,1363349.7192283,0
+AG.US,D,20130128,000000,17.1998,17.3395,16.8305,17.08,1200829.8690833,0
+AG.US,D,20130129,000000,17.3593,18.2845,17.3295,18.2455,1134519.3892158,0
+AG.US,D,20130130,000000,18.494,18.7236,18.2255,18.2945,1149766.4604582,0
+AG.US,D,20130131,000000,18.2255,18.5439,17.8964,18.1758,572563.35051003,0
+AG.US,D,20130201,000000,18.4542,18.7335,18.1358,18.3243,691773.10062043,0
+AG.US,D,20130204,000000,18.0958,18.6437,18.0459,18.3045,493298.62220673,0
+AG.US,D,20130205,000000,18.5339,18.5339,18.2455,18.4042,393800.33389975,0
+AG.US,D,20130206,000000,18.4042,18.7834,18.3842,18.5639,770219.10679391,0
+AG.US,D,20130207,000000,18.4242,18.6737,18.2845,18.514,535165.68690854,0
+AG.US,D,20130208,000000,18.494,18.993,18.4542,18.6836,918041.04080927,0
+AG.US,D,20130211,000000,18.474,18.474,17.9361,18.1758,651424.22934171,0
+AG.US,D,20130212,000000,18.1158,18.1856,17.7676,17.8474,536876.28504267,0
+AG.US,D,20130213,000000,18.2056,19.0728,17.9861,18.0559,1703857.9566001,0
+AG.US,D,20130214,000000,18.1358,18.4342,17.499,17.7087,1006370.8369048,0
+AG.US,D,20130215,000000,17.4792,17.519,16.7607,17.1499,970578.55011111,0
+AG.US,D,20130219,000000,17.0002,17.1199,16.591,16.9403,938818.74538639,0
+AG.US,D,20130220,000000,17.2796,17.7287,16.9403,17.0201,2272489.0358282,0
+AG.US,D,20130221,000000,17.0201,17.6189,17.0201,17.3096,1217516.969335,0
+AG.US,D,20130222,000000,17.4193,17.4792,16.9602,17.08,449680.87505599,0
+AG.US,D,20130225,000000,17.3693,17.6487,17.1499,17.2896,810782.42915681,0
+AG.US,D,20130226,000000,17.3793,17.3793,16.4923,16.9502,1214761.1726924,0
+AG.US,D,20130227,000000,16.7607,16.7707,16.3426,16.4223,815547.45207878,0
+AG.US,D,20130228,000000,16.3626,16.5411,15.9833,16.0832,829356.49852773,0
+AG.US,D,20130301,000000,16.0832,16.2626,15.655,15.7538,851705.50824505,0
+AG.US,D,20130304,000000,15.7838,15.8136,15.0074,15.0772,999197.74877118,0
+AG.US,D,20130305,000000,15.2359,15.6151,15.0373,15.1361,1021786.2622695,0
+AG.US,D,20130306,000000,15.0972,16.1329,14.8577,16.1329,1293967.7787392,0
+AG.US,D,20130307,000000,16.3026,16.631,16.0732,16.1329,943923.4828763,0
+AG.US,D,20130308,000000,16.0432,16.7607,15.8336,16.2726,1175542.679091,0
+AG.US,D,20130311,000000,16.4523,16.6509,16.2826,16.3226,865313.13101213,0
+AG.US,D,20130312,000000,16.6709,17.1499,16.5511,16.8305,1123067.3004772,0
+AG.US,D,20130313,000000,16.9303,16.9602,16.1329,16.2328,923443.40433658,0
+AG.US,D,20130314,000000,16.1429,16.4523,16.0332,16.2726,752747.35608001,0
+AG.US,D,20130315,000000,16.2726,16.4723,16.0032,16.2626,1994359.0070418,0
+AG.US,D,20130318,000000,16.3925,16.6509,16.2626,16.601,880364.79121992,0
+AG.US,D,20130319,000000,16.571,16.7207,16.2926,16.4623,982295.19532746,0
+AG.US,D,20130320,000000,16.4823,16.7207,16.3026,16.4723,456468.15165969,0
+AG.US,D,20130321,000000,16.6709,16.8704,16.5023,16.7906,729252.93706725,0
+AG.US,D,20130322,000000,16.641,16.7906,16.5023,16.611,548537.81432617,0
+AG.US,D,20130325,000000,16.571,16.7407,16.2029,16.4823,830025.90658491,0
+AG.US,D,20130326,000000,16.4723,16.4723,15.9633,16.1329,624352.28523297,0
+AG.US,D,20130327,000000,15.9435,16.4123,15.9435,16.4024,535876.18138839,0
+AG.US,D,20130328,000000,16.2029,16.3426,15.9733,16.113,407352.84073398,0
+AG.US,D,20130401,000000,16.0732,16.0931,15.5452,15.6839,674254.25083664,0
+AG.US,D,20130402,000000,15.5552,15.5552,14.739,14.7588,1222233.8910792,0
+AG.US,D,20130403,000000,14.699,15.196,13.8608,14.22,1834571.9050584,0
+AG.US,D,20130404,000000,14.0703,14.9475,13.8608,14.9175,1121226.4283199,0
+AG.US,D,20130405,000000,15.0672,15.5053,14.699,15.0174,1071527.8906139,0
+AG.US,D,20130408,000000,14.9874,15.0572,14.5593,14.6791,505593.48366409,0
+AG.US,D,20130409,000000,14.7489,15.4454,14.6691,15.3057,1008451.212843,0
+AG.US,D,20130410,000000,15.2459,15.3357,14.6391,14.8477,799950.64518971,0
+AG.US,D,20130411,000000,14.7978,15.0872,14.6092,14.6391,763513.0009277,0
+AG.US,D,20130412,000000,14.0803,14.1203,13.3729,13.9406,1492651.6976977,0
+AG.US,D,20130415,000000,12.5056,13.0834,12.0675,12.1674,2761033.6582996,0
+AG.US,D,20130416,000000,12.6853,12.7452,11.7084,11.8581,2159326.0046056,0
+AG.US,D,20130417,000000,11.6984,11.9878,10.8721,10.932,2266489.4160103,0
+AG.US,D,20130418,000000,11.0418,11.6984,10.8421,11.39,1584542.9851633,0
+AG.US,D,20130419,000000,11.5587,11.6784,10.9818,11.4199,1492410.1897011,0
+AG.US,D,20130422,000000,11.6684,11.7084,11.1914,11.4299,1177327.4332076,0
+AG.US,D,20130423,000000,11.2014,11.2313,10.7324,10.9918,1470746.6217669,0
+AG.US,D,20130424,000000,11.2513,12.1474,11.1715,12.0177,1683883.9425348,0
+AG.US,D,20130425,000000,12.4059,13.1433,12.0675,12.5755,2330601.271211,0
+AG.US,D,20130426,000000,12.6055,12.8749,11.8681,11.9778,1326365.9261772,0
+AG.US,D,20130429,000000,12.2172,12.3859,12.0376,12.0675,788540.64498158,0
+AG.US,D,20130430,000000,12.0476,12.3071,11.7184,12.2971,1103068.2337151,0
+AG.US,D,20130501,000000,11.7781,12.1972,11.5886,11.9878,1138522.8101566,0
+AG.US,D,20130502,000000,12.1175,12.2572,11.8879,11.9079,793542.16536089,0
+AG.US,D,20130503,000000,11.9978,12.3859,11.9478,12.1075,735867.85111729,0
+AG.US,D,20130506,000000,12.0775,12.1972,11.7781,11.9278,537921.48355111,0
+AG.US,D,20130507,000000,11.7084,11.7084,11.2114,11.4,1041069.8240124,0
+AG.US,D,20130508,000000,11.5387,11.9578,11.4698,11.8281,1027824.9642942,0
+AG.US,D,20130509,000000,11.6984,12.2572,11.5387,11.6484,986972.03275687,0
+AG.US,D,20130510,000000,11.3102,11.6784,11.1215,11.6185,1106583.6281232,0
+AG.US,D,20130513,000000,11.4898,11.5187,11.2213,11.2413,567132.92796236,0
+AG.US,D,20130514,000000,11.1415,11.4798,11.0418,11.2114,702132.89178075,0
+AG.US,D,20130515,000000,11.0617,11.1116,10.0937,10.2036,2000720.3878008,0
+AG.US,D,20130516,000000,10.1136,10.403,9.91409,10.1136,2203582.0944695,0
+AG.US,D,20130517,000000,9.99389,10.0937,9.36696,9.52692,2134766.344927,0
+AG.US,D,20130520,000000,9.41685,10.7324,9.37694,10.6526,1819167.5028804,0
+AG.US,D,20130521,000000,10.2433,10.473,9.95402,10.2833,1933477.9476142,0
+AG.US,D,20130522,000000,10.5627,10.8022,10.0439,10.2733,1936832.0026552,0
+AG.US,D,20130523,000000,10.493,10.5128,10.0738,10.2633,710507.50725055,0
+AG.US,D,20130524,000000,10.2433,10.5427,10.1536,10.3333,693112.91884264,0
+AG.US,D,20130528,000000,10.433,10.5527,10.0139,10.1936,907606.0915587,0
+AG.US,D,20130529,000000,10.2533,10.7124,10.1436,10.6724,1177934.7105768,0
+AG.US,D,20130530,000000,10.922,11.4,10.7723,11.2712,1510206.6233649,0
+AG.US,D,20130531,000000,11.1715,11.2313,10.413,10.7823,2166326.7301855,0
+AG.US,D,20130603,000000,10.8921,11.38,10.7424,11.3401,1248744.6547807,0
+AG.US,D,20130604,000000,11.1914,11.3401,11.0717,11.2213,926926.73129279,0
+AG.US,D,20130605,000000,11.2513,11.5985,11.1315,11.2812,985338.59692872,0
+AG.US,D,20130606,000000,11.2712,11.7184,11.0816,11.5687,959486.2180978,0
+AG.US,D,20130607,000000,11.2213,11.37,11.0318,11.1615,997068.26954737,0
+AG.US,D,20130610,000000,11.1615,11.4499,11.0916,11.1815,832431.96758084,0
+AG.US,D,20130611,000000,10.9519,11.1415,10.8421,10.9419,843275.77684239,0
+AG.US,D,20130612,000000,10.9619,11.3501,10.9519,11.0218,802028.01480426,0
+AG.US,D,20130613,000000,10.9419,11.1615,10.7923,11.0517,836240.97959481,0
+AG.US,D,20130614,000000,11.1415,11.1914,10.7624,10.7923,775680.59468555,0
+AG.US,D,20130617,000000,10.7424,10.8421,10.6027,10.7324,734519.01392425,0
+AG.US,D,20130618,000000,10.6724,10.8321,10.5627,10.6327,643632.84065226,0
+AG.US,D,20130619,000000,10.6426,10.8721,10.2633,10.3133,919180.43745749,0
+AG.US,D,20130620,000000,9.51694,10.1136,9.48701,9.59577,1894053.0197916,0
+AG.US,D,20130621,000000,9.69456,10.1236,9.51694,9.95402,2972385.2228431,0
+AG.US,D,20130624,000000,9.83427,9.83427,9.13774,9.19762,1798496.0217374,0
+AG.US,D,20130625,000000,9.28732,9.48701,9.14771,9.43681,789047.71156382,0
+AG.US,D,20130626,000000,9.04813,9.22745,8.77909,8.81891,1270586.5979158,0
+AG.US,D,20130627,000000,8.93856,9.51694,8.86881,9.43681,1424075.4519363,0
+AG.US,D,20130628,000000,9.36696,10.6027,9.30709,10.5527,2430481.3626164,0
+AG.US,D,20130701,000000,10.8321,11.1715,10.6724,10.912,1358616.7637582,0
+AG.US,D,20130702,000000,10.9718,10.9818,10.1136,10.2733,1211673.6783449,0
+AG.US,D,20130703,000000,10.383,11.0218,10.3631,10.9718,1032669.153738,0
+AG.US,D,20130705,000000,10.6924,10.8521,10.403,10.7624,1169005.9294549,0
+AG.US,D,20130708,000000,10.8921,11.0218,10.5427,10.5427,757005.31241975,0
+AG.US,D,20130709,000000,10.7224,11.2712,10.7224,11.0717,1225726.2370062,0
+AG.US,D,20130710,000000,11.2812,11.6085,11.1315,11.4698,1594012.9045351,0
+AG.US,D,20130711,000000,12.2572,12.3769,11.8779,12.1075,1702466.0287686,0
+AG.US,D,20130712,000000,11.9878,12.0276,11.5985,11.8081,997231.61313019,0
+AG.US,D,20130715,000000,11.8381,12.0875,11.8081,11.9378,734935.89079817,0
+AG.US,D,20130716,000000,12.0376,12.6553,11.9878,12.6154,1385564.4464911,0
+AG.US,D,20130717,000000,12.7651,12.9048,12.0575,12.1773,1279819.0177224,0
+AG.US,D,20130718,000000,12.3071,12.3769,11.9578,12.0376,696033.0611759,0
+AG.US,D,20130719,000000,12.1075,12.5356,12.0376,12.5056,861745.62699484,0
+AG.US,D,20130722,000000,13.3529,13.4826,13.0435,13.293,1764508.5312177,0
+AG.US,D,20130723,000000,13.293,13.781,13.1633,13.6911,1324067.0907233,0
+AG.US,D,20130724,000000,13.6712,13.9207,12.7551,13.1034,1302479.6829873,0
+AG.US,D,20130725,000000,12.9746,13.5225,12.9746,13.5026,923298.09869542,0
+AG.US,D,20130726,000000,13.3529,13.4826,12.9946,13.273,973557.8168087,0
+AG.US,D,20130729,000000,13.303,13.3927,13.1034,13.1034,596182.03089867,0
+AG.US,D,20130730,000000,13.0345,13.0834,12.7452,12.9048,675599.07959821,0
+AG.US,D,20130731,000000,12.9248,13.243,12.6553,13.0146,909649.38950567,0
+AG.US,D,20130801,000000,13.0934,13.1433,12.5356,12.5555,724731.4263577,0
+AG.US,D,20130802,000000,12.6154,12.7352,12.1574,12.1873,1086800.014553,0
+AG.US,D,20130805,000000,12.0975,12.3769,12.0875,12.2472,657306.60253876,0
+AG.US,D,20130806,000000,12.1574,12.1873,11.3501,11.4698,1595502.03683,0
+AG.US,D,20130807,000000,11.36,11.6784,11.3102,11.4499,936569.01321818,0
+AG.US,D,20130808,000000,11.7283,12.3669,11.6584,12.2072,1741654.4591339,0
+AG.US,D,20130809,000000,12.2971,12.9248,12.1175,12.7152,1625367.8576804,0
+AG.US,D,20130812,000000,13.4926,13.6413,13.1533,13.253,1784204.961403,0
+AG.US,D,20130813,000000,13.4327,13.4327,12.7252,13.0635,1572277.1848342,0
+AG.US,D,20130814,000000,13.1832,14.3897,13.1533,14.3597,2120509.3562601,0
+AG.US,D,20130815,000000,14.3098,15.3457,14.1003,15.2159,2607514.7410431,0
+AG.US,D,20130816,000000,15.3457,15.4454,14.4695,14.729,1970475.7701756,0
+AG.US,D,20130819,000000,14.6092,14.9475,14.3198,14.4396,1707898.455532,0
+AG.US,D,20130820,000000,14.4396,15.4255,14.4396,15.1361,1401276.4957852,0
+AG.US,D,20130821,000000,15.0373,15.0572,14.4595,14.4994,1467576.954574,0
+AG.US,D,20130822,000000,14.9375,15.2459,14.8278,15.0273,838578.89725558,0
+AG.US,D,20130823,000000,14.9774,15.6151,14.9275,15.3756,1178580.0680451,0
+AG.US,D,20130826,000000,15.5851,16.0032,15.5352,15.7138,1434192.732992,0
+AG.US,D,20130827,000000,16.1629,16.4024,14.7588,14.8078,2386907.708212,0
+AG.US,D,20130828,000000,14.9974,15.3057,14.26,14.3897,1785039.7172588,0
+AG.US,D,20130829,000000,14.27,14.5494,13.741,14.3098,2693852.346693,0
+AG.US,D,20130830,000000,14.0803,14.5693,13.9406,14.1601,1143280.8183235,0
+AG.US,D,20130903,000000,14.5394,14.8876,14.3997,14.5793,1165623.8153935,0
+AG.US,D,20130904,000000,14.27,14.6291,14.26,14.5593,994300.44761037,0
+AG.US,D,20130905,000000,14.3497,14.3997,13.8109,13.8907,1270325.0477618,0
+AG.US,D,20130906,000000,14.1801,14.3797,13.9905,14.22,1038774.99699,0
+AG.US,D,20130909,000000,14.22,14.3298,13.8807,13.8907,965039.89991348,0
+AG.US,D,20130910,000000,13.4327,13.6313,13.243,13.5126,1402751.5985699,0
+AG.US,D,20130911,000000,13.5814,13.771,13.283,13.6513,939736.67619533,0
+AG.US,D,20130912,000000,13.0934,13.1932,12.6055,12.6353,1699434.6524618,0
+AG.US,D,20130913,000000,12.5056,12.9048,12.3769,12.7751,1297899.0479134,0
+AG.US,D,20130916,000000,12.7651,12.9048,12.3569,12.4159,1314782.5613075,0
+AG.US,D,20130917,000000,12.5156,12.6553,12.3669,12.5655,1132146.3977796,0
+AG.US,D,20130918,000000,12.4558,14.23,12.0775,14.0304,2803645.2891487,0
+AG.US,D,20130919,000000,14.3198,14.4196,13.4626,13.8009,2110981.3146319,0
+AG.US,D,20130920,000000,13.4726,13.5026,12.7452,12.9048,6802587.8098305,0
+AG.US,D,20130923,000000,13.0345,13.2232,12.4059,12.4358,1753270.8935632,0
+AG.US,D,20130924,000000,12.3071,12.6353,11.9878,12.3469,1325225.5274211,0
+AG.US,D,20130925,000000,12.4059,12.9347,12.4059,12.6353,1303659.1639502,0
+AG.US,D,20130926,000000,12.6553,12.8549,12.1375,12.2472,1203189.8331172,0
+AG.US,D,20130927,000000,12.3859,12.7551,12.0775,12.1474,1388302.205192,0
+AG.US,D,20130930,000000,12.0077,12.1873,11.7482,11.8181,1650097.8756969,0
+AG.US,D,20131001,000000,11.4199,11.7283,11.3501,11.4987,1366067.4357719,0
+AG.US,D,20131002,000000,11.5886,11.9778,11.4598,11.5387,1337998.3943324,0
+AG.US,D,20131003,000000,11.5387,11.6784,11.2613,11.2613,916839.51347311,0
+AG.US,D,20131004,000000,11.3301,11.38,11.1016,11.2413,645203.14368459,0
+AG.US,D,20131007,000000,11.3401,11.6784,11.3012,11.41,931406.1534718,0
+AG.US,D,20131008,000000,11.39,11.5587,10.8421,10.9021,1015845.7668159,0
+AG.US,D,20131009,000000,10.7624,11.0418,10.413,10.8321,1103105.3117064,0
+AG.US,D,20131010,000000,10.8721,11.2213,10.8321,10.8621,1065258.703779,0
+AG.US,D,20131011,000000,10.7524,10.7923,10.5627,10.6526,828515.73002479,0
+AG.US,D,20131014,000000,10.7224,10.932,10.6227,10.6824,611474.19699526,0
+AG.US,D,20131015,000000,10.5227,10.8821,10.433,10.8022,903973.45052984,0
+AG.US,D,20131016,000000,10.8022,10.8421,10.453,10.5128,902410.16225261,0
+AG.US,D,20131017,000000,10.9519,11.6684,10.9419,11.4399,1483232.8858273,0
+AG.US,D,20131018,000000,11.4299,11.6584,11.1215,11.2712,831933.91996944,0
+AG.US,D,20131021,000000,11.3401,11.6185,11.3401,11.5587,687549.21594827,0
+AG.US,D,20131022,000000,11.8181,12.3959,11.7881,11.9878,1174085.6142481,0
+AG.US,D,20131023,000000,11.8879,12.0077,11.39,11.4399,1053903.8195038,0
+AG.US,D,20131024,000000,11.7482,12.3171,11.7184,12.2172,1484392.3246329,0
+AG.US,D,20131025,000000,12.0975,12.4159,11.9478,12.3959,1241573.5708628,0
+AG.US,D,20131028,000000,12.4358,12.4558,12.0575,12.1375,772951.85495546,0
+AG.US,D,20131029,000000,12.0875,12.2072,11.6684,11.7482,770724.16916041,0
+AG.US,D,20131030,000000,12.0376,12.2772,11.5786,11.9978,1302301.3077863,0
+AG.US,D,20131031,000000,11.6285,11.7881,11.2712,11.2712,1108895.4909793,0
+AG.US,D,20131101,000000,11.1615,11.1914,10.7624,10.8821,925305.32075909,0
+AG.US,D,20131104,000000,10.9918,11.1415,10.7624,10.9818,673324.29473326,0
+AG.US,D,20131105,000000,10.9419,10.9718,10.6327,10.7624,802211.40054448,0
+AG.US,D,20131106,000000,10.912,10.912,10.6426,10.7723,618787.58023071,0
+AG.US,D,20131107,000000,10.6624,10.7524,10.433,10.433,622133.61840872,0
+AG.US,D,20131108,000000,10.3533,10.6227,10.2334,10.5927,879249.44516058,0
+AG.US,D,20131111,000000,10.473,10.7324,10.3433,10.6924,669570.39865213,0
+AG.US,D,20131112,000000,10.9718,10.9718,10.3133,10.423,1084627.4446908,0
+AG.US,D,20131113,000000,10.493,10.6624,10.3133,10.483,748920.30612438,0
+AG.US,D,20131114,000000,10.5827,10.7624,10.383,10.7124,1058135.7210389,0
+AG.US,D,20131115,000000,10.7224,10.7923,10.463,10.5227,1043988.9642377,0
+AG.US,D,20131118,000000,10.463,10.463,9.97397,9.99389,1383106.2758859,0
+AG.US,D,20131119,000000,10.0439,10.2633,10.0039,10.1936,860836.71515672,0
+AG.US,D,20131120,000000,10.0937,10.1936,9.71453,9.81431,1045708.5813427,0
+AG.US,D,20131121,000000,9.76441,9.7744,9.41685,9.55685,1429031.8774614,0
+AG.US,D,20131122,000000,9.55685,9.79435,9.41685,9.56583,922857.17123262,0
+AG.US,D,20131125,000000,9.46674,9.79435,9.23743,9.73448,1052550.9738792,0
+AG.US,D,20131126,000000,9.66463,9.66463,9.23743,9.35697,991188.90267394,0
+AG.US,D,20131127,000000,9.45677,9.60575,9.31706,9.44679,880685.46573833,0
+AG.US,D,20131129,000000,9.64467,10.0039,9.58579,9.85423,634518.66957438,0
+AG.US,D,20131202,000000,9.56583,9.66463,9.03814,9.11787,1639036.6090276,0
+AG.US,D,20131203,000000,9.08805,9.12786,8.81891,8.9186,1079197.0221432,0
+AG.US,D,20131204,000000,8.96829,9.45677,8.78897,9.42683,1690789.4678672,0
+AG.US,D,20131205,000000,9.1079,9.36696,9.07806,9.21757,942560.61617307,0
+AG.US,D,20131206,000000,9.31706,9.40687,9.02817,9.05811,765962.15256203,0
+AG.US,D,20131209,000000,9.1079,9.44679,9.1079,9.44679,877415.58775843,0
+AG.US,D,20131210,000000,9.92409,10.3133,9.91409,9.98395,1544963.7327288,0
+AG.US,D,20131211,000000,9.93406,10.0039,9.50696,9.56583,1086866.1536726,0
+AG.US,D,20131212,000000,9.21757,9.40687,8.99823,9.35697,1121560.1302407,0
+AG.US,D,20131213,000000,9.45677,9.75444,9.40687,9.53689,985665.28409434,0
+AG.US,D,20131216,000000,9.49698,9.79435,9.42683,9.60575,1014590.1256548,0
+AG.US,D,20131217,000000,9.51694,9.67461,9.39689,9.47662,584363.17067959,0
+AG.US,D,20131218,000000,9.52692,9.76441,9.32703,9.33703,1481294.8092068,0
+AG.US,D,20131219,000000,9.08805,9.25738,9.07806,9.16768,940097.43502854,0
+AG.US,D,20131220,000000,9.19762,9.45677,9.19762,9.25738,2099180.4923544,0
+AG.US,D,20131223,000000,9.23743,9.40687,9.14771,9.17765,850939.89783235,0
+AG.US,D,20131224,000000,9.13774,9.33703,9.12786,9.31706,652084.61842806,0
+AG.US,D,20131226,000000,9.55685,9.76441,9.46674,9.55685,722037.76040307,0
+AG.US,D,20131227,000000,9.56583,9.65465,9.32703,9.62571,914913.46214693,0
+AG.US,D,20131230,000000,9.49698,9.65465,9.40687,9.40687,805806.96358212,0
+AG.US,D,20131231,000000,9.32703,9.87418,9.28732,9.76441,1274179.1546299,0
+AG.US,D,20140102,000000,10.1036,10.5527,9.964,10.413,1842456.4897798,0
+AG.US,D,20140103,000000,10.463,10.5128,10.0039,10.0638,1032512.8249102,0
+AG.US,D,20140106,000000,10.1136,10.393,10.0638,10.1536,1057906.2383367,0
+AG.US,D,20140107,000000,10.0638,10.5128,9.79435,10.493,2431776.0859845,0
+AG.US,D,20140108,000000,10.2633,10.5727,10.2135,10.463,1375606.5005866,0
+AG.US,D,20140109,000000,10.3631,10.443,10.0139,10.0139,1243059.6968341,0
+AG.US,D,20140110,000000,10.2833,10.5927,10.2633,10.5327,1461486.1429399,0
+AG.US,D,20140113,000000,10.5128,10.8421,10.3731,10.7723,1598806.9885853,0
+AG.US,D,20140114,000000,10.6327,10.9718,10.2533,10.2733,1948016.5285925,0
+AG.US,D,20140115,000000,10.2334,10.6027,10.1436,10.5627,1247695.4478408,0
+AG.US,D,20140116,000000,10.6327,10.7324,10.483,10.5627,900006.10547242,0
+AG.US,D,20140117,000000,10.7224,11.0318,10.6824,10.9818,1505654.0473114,0
+AG.US,D,20140121,000000,10.8921,11.2513,10.6824,11.1215,1401547.0649101,0
+AG.US,D,20140122,000000,11.0318,11.1914,10.6924,10.7624,1155144.7733967,0
+AG.US,D,20140123,000000,11.0118,11.4798,10.9519,11.1515,1627623.6024958,0
+AG.US,D,20140124,000000,11.3301,11.4399,10.5227,10.7624,2155621.2118101,0
+AG.US,D,20140127,000000,10.7024,10.7624,10.2036,10.2334,1647052.4698798,0
+AG.US,D,20140128,000000,10.2533,10.483,10.1236,10.443,1372660.3034487,0
+AG.US,D,20140129,000000,10.6724,10.7723,10.443,10.7624,1331982.7407887,0
+AG.US,D,20140130,000000,10.3631,10.6824,10.3631,10.6027,1138738.2633487,0
+AG.US,D,20140131,000000,10.453,10.5927,10.1836,10.403,1573838.4688958,0
+AG.US,D,20140203,000000,10.5128,10.7224,10.2036,10.3133,1308787.9520291,0
+AG.US,D,20140204,000000,10.3433,10.463,10.2135,10.433,1048966.4340281,0
+AG.US,D,20140205,000000,10.5727,10.6227,10.2135,10.2234,1003389.5659915,0
+AG.US,D,20140206,000000,10.3533,10.423,10.1736,10.3333,724602.15444247,0
+AG.US,D,20140207,000000,10.3233,10.7024,10.1736,10.6824,1296695.5163614,0
+AG.US,D,20140210,000000,10.8421,11.1016,10.8321,11.0118,1551274.0059864,0
+AG.US,D,20140211,000000,11.1315,11.6584,11.0816,11.5687,2201921.6017289,0
+AG.US,D,20140212,000000,11.6185,11.6684,11.1116,11.1315,1712343.8060436,0
+AG.US,D,20140213,000000,11.1615,11.6484,11.0218,11.6384,1348899.3237426,0
+AG.US,D,20140214,000000,12.0276,12.4059,11.9778,12.1474,2296375.2790181,0
+AG.US,D,20140218,000000,12.2572,12.3859,12.0276,12.3171,1674270.7217376,0
+AG.US,D,20140219,000000,12.1972,12.4059,11.5687,11.5985,2048023.8876975,0
+AG.US,D,20140220,000000,11.6285,12.2372,11.6285,12.1972,1571843.2721265,0
+AG.US,D,20140221,000000,12.2572,12.2871,11.8581,12.0476,1539969.2271046,0
+AG.US,D,20140224,000000,12.2871,12.2871,11.9878,12.0077,1285228.3960048,0
+AG.US,D,20140225,000000,11.9678,11.9678,11.4987,11.6384,1408841.4080961,0
+AG.US,D,20140226,000000,11.5087,11.5886,11.1415,11.2014,1801286.8921556,0
+AG.US,D,20140227,000000,11.1815,11.2313,10.8221,10.932,1779906.9207485,0
+AG.US,D,20140228,000000,11.0318,11.0717,10.8122,10.9718,1597656.5687505,0
+AG.US,D,20140303,000000,11.2712,11.6484,11.0617,11.38,1863540.8393651,0
+AG.US,D,20140304,000000,11.1215,11.3301,10.9619,11.1016,1301748.1442421,0
+AG.US,D,20140305,000000,11.1016,11.36,11.0118,11.3102,1088465.5178331,0
+AG.US,D,20140306,000000,11.4,11.5985,11.4,11.5187,982879.42421568,0
+AG.US,D,20140307,000000,11.2712,11.3301,10.9718,11.1016,1271951.4688349,0
+AG.US,D,20140310,000000,11.0617,11.0617,10.7823,10.912,1039958.4863844,0
+AG.US,D,20140311,000000,11.0916,11.2014,10.6724,10.7524,1270740.9225278,0
+AG.US,D,20140312,000000,10.8721,11.1315,10.8721,11.1016,956720.40037653,0
+AG.US,D,20140313,000000,11.1215,11.5886,10.9918,11.4598,1928989.5064644,0
+AG.US,D,20140314,000000,11.6285,11.8281,11.38,11.4898,1374967.1557656,0
+AG.US,D,20140317,000000,11.4,11.5487,11.0916,11.1215,1461369.8984271,0
+AG.US,D,20140318,000000,10.9419,11.4598,10.932,11.2712,1400382.6155652,0
+AG.US,D,20140319,000000,11.1016,11.2213,10.7324,10.7723,1601367.3741932,0
+AG.US,D,20140320,000000,10.6724,11.0318,10.6624,10.9419,1135810.1041524,0
+AG.US,D,20140321,000000,11.0816,11.2812,10.8821,10.9918,2463959.7823383,0
+AG.US,D,20140324,000000,10.7823,10.912,10.1536,10.1636,1834733.2444254,0
+AG.US,D,20140325,000000,10.2334,10.3433,10.0439,10.1036,1284382.6169625,0
+AG.US,D,20140326,000000,10.1436,10.3333,9.65465,9.70454,1783966.45973,0
+AG.US,D,20140327,000000,9.60575,10.0039,9.50696,9.90412,1268786.8121812,0
+AG.US,D,20140328,000000,9.84425,10.0638,9.60575,9.964,1426836.2591181,0
+AG.US,D,20140331,000000,9.91409,9.92409,9.54688,9.60575,1485133.8844568,0
+AG.US,D,20140401,000000,9.68459,9.78438,9.57582,9.7245,800821.47692875,0
+AG.US,D,20140402,000000,9.964,10.1436,9.91409,10.0439,1486936.676515,0
+AG.US,D,20140403,000000,9.90412,9.92409,9.68459,9.84425,871710.58765437,0
+AG.US,D,20140404,000000,10.0838,10.1636,9.74447,9.7744,863161.60541519,0
+AG.US,D,20140407,000000,9.7744,10.0539,9.67461,9.75444,858248.27052845,0
+AG.US,D,20140408,000000,9.964,10.0539,9.76441,9.90412,828638.9892928,0
+AG.US,D,20140409,000000,9.81431,10.3533,9.70454,10.1936,1142874.9646361,0
+AG.US,D,20140410,000000,10.3233,10.443,9.81431,9.85423,1231425.2244631,0
+AG.US,D,20140411,000000,9.81431,9.86421,9.40687,9.53689,1269937.232016,0
+AG.US,D,20140414,000000,9.62571,9.88416,9.56583,9.67461,832976.11215427,0
+AG.US,D,20140415,000000,9.40687,9.52692,9.21757,9.47662,1728151.0555852,0
+AG.US,D,20140416,000000,9.49698,9.53689,9.22745,9.35697,896863.49519201,0
+AG.US,D,20140417,000000,9.30709,9.43681,9.16768,9.20759,1181992.2453425,0
+AG.US,D,20140421,000000,9.18762,9.18762,8.81891,9.08805,1376665.7286053,0
+AG.US,D,20140422,000000,9.09792,9.35697,9.0082,9.347,1088591.7834247,0
+AG.US,D,20140423,000000,9.37694,9.61573,9.28732,9.53689,1054953.0264437,0
+AG.US,D,20140424,000000,9.43681,9.66463,9.32703,9.41685,804085.34226143,0
+AG.US,D,20140425,000000,9.50696,9.64467,9.39689,9.55685,824229.71466469,0
+AG.US,D,20140428,000000,9.49698,9.50696,9.22745,9.30709,869483.90396718,0
+AG.US,D,20140429,000000,9.347,9.60575,9.32703,9.55685,895557.74863738,0
+AG.US,D,20140430,000000,9.51694,9.61573,9.39689,9.46674,830651.22189581,0
+AG.US,D,20140501,000000,9.33703,9.55685,9.30709,9.45677,545445.30943927,0
+AG.US,D,20140502,000000,9.48701,9.84425,9.41685,9.75444,809252.21043928,0
+AG.US,D,20140505,000000,9.87418,9.92409,9.64467,9.66463,637380.68965117,0
+AG.US,D,20140506,000000,9.69456,9.74447,9.47662,9.54688,377594.2454257,0
+AG.US,D,20140507,000000,9.49698,9.50696,9.1079,9.26737,1216490.8108761,0
+AG.US,D,20140508,000000,9.24741,9.45677,9.24741,9.33703,637181.27018503,0
+AG.US,D,20140509,000000,9.37694,9.38691,9.08805,9.28732,717665.56376614,0
+AG.US,D,20140512,000000,9.38691,9.52692,9.347,9.39689,756459.16363059,0
+AG.US,D,20140513,000000,9.43681,9.52692,9.31706,9.42683,519894.56507722,0
+AG.US,D,20140514,000000,9.55685,9.55685,9.18762,9.24741,767096.53867091,0
+AG.US,D,20140515,000000,9.16768,9.18762,8.98826,9.04813,923536.6003685,0
+AG.US,D,20140516,000000,9.02817,9.08805,8.94844,9.07806,1318859.1361229,0
+AG.US,D,20140519,000000,9.18762,9.37694,9.02817,9.26737,1079557.7809764,0
+AG.US,D,20140520,000000,9.16768,9.27735,9.11787,9.18762,474213.4778221,0
+AG.US,D,20140521,000000,9.13774,9.13774,8.92858,9.09792,836635.8100956,0
+AG.US,D,20140522,000000,9.17765,9.23743,9.07806,9.09792,600744.62803089,0
+AG.US,D,20140523,000000,9.1079,9.13774,8.98826,9.02817,509323.32915631,0
+AG.US,D,20140527,000000,8.99823,8.99823,8.71922,8.73918,1155746.0381187,0
+AG.US,D,20140528,000000,8.71922,8.71922,8.27076,8.37056,1852305.2059263,0
+AG.US,D,20140529,000000,8.31067,8.59977,8.16119,8.52992,1080349.4461937,0
+AG.US,D,20140530,000000,8.49999,8.50996,8.18116,8.36058,988066.33455093,0
+AG.US,D,20140602,000000,8.27076,8.47005,8.25101,8.38053,676724.44673625,0
+AG.US,D,20140603,000000,8.34061,8.43034,8.19113,8.41037,731956.62410058,0
+AG.US,D,20140604,000000,8.4004,8.45018,8.31067,8.37056,661600.63476183,0
+AG.US,D,20140605,000000,8.44021,8.70924,8.43034,8.60966,969558.40429942,0
+AG.US,D,20140606,000000,8.64957,8.71922,8.47005,8.6793,503400.87164446,0
+AG.US,D,20140609,000000,8.69927,8.73918,8.61963,8.64957,826675.85997542,0
+AG.US,D,20140610,000000,8.68928,8.92858,8.68928,8.89864,918125.21787036,0
+AG.US,D,20140611,000000,8.97828,9.20759,8.88866,9.12786,1464446.369588,0
+AG.US,D,20140612,000000,9.17765,9.53689,9.07806,9.43681,1484894.3806758,0
+AG.US,D,20140613,000000,9.47662,9.59577,9.2973,9.55685,888209.29162648,0
+AG.US,D,20140616,000000,9.62571,9.62571,9.35697,9.36696,736056.24739686,0
+AG.US,D,20140617,000000,9.26737,9.49698,9.1079,9.45677,922202.79479349,0
+AG.US,D,20140618,000000,9.50696,9.89415,9.39689,9.87418,1303517.8667406,0
+AG.US,D,20140619,000000,10.0439,10.5427,10.0339,10.463,2174377.6648133,0
+AG.US,D,20140620,000000,10.393,10.5827,10.2334,10.433,1376890.2007682,0
+AG.US,D,20140623,000000,10.483,10.7324,10.3333,10.7124,1557258.5941863,0
+AG.US,D,20140624,000000,10.7723,10.932,10.3433,10.383,1749905.8153357,0
+AG.US,D,20140625,000000,10.3433,10.5227,10.1836,10.3533,1282251.1335229,0
+AG.US,D,20140626,000000,10.3333,10.5427,10.2433,10.5128,926645.13898131,0
+AG.US,D,20140627,000000,10.5427,10.6924,10.3433,10.5029,890385.86992018,0
+AG.US,D,20140630,000000,10.453,10.8122,10.3233,10.7723,823712.62700375,0
+AG.US,D,20140701,000000,10.7424,10.8921,10.5827,10.6227,896644.03356849,0
+AG.US,D,20140702,000000,10.6127,10.8122,10.6127,10.6824,908791.58516893,0
+AG.US,D,20140703,000000,10.5927,10.8022,10.443,10.7923,708092.42728379,0
+AG.US,D,20140707,000000,10.7124,10.8321,10.463,10.493,810395.61551898,0
+AG.US,D,20140708,000000,10.6027,10.6426,10.2533,10.5128,1074298.7188745,0
+AG.US,D,20140709,000000,10.6526,10.8721,10.6027,10.8022,1251251.9286715,0
+AG.US,D,20140710,000000,10.9918,11.2513,10.6624,10.6924,2146677.39907,0
+AG.US,D,20140711,000000,10.6824,10.9021,10.433,10.9021,1960370.5144142,0
+AG.US,D,20140714,000000,10.5427,10.5727,10.0937,10.2135,2285109.5823432,0
+AG.US,D,20140715,000000,10.2933,10.3333,9.75444,9.85423,2019332.5372709,0
+AG.US,D,20140716,000000,9.89415,10.1636,9.84425,10.0339,1254506.7750334,0
+AG.US,D,20140717,000000,10.1536,10.5128,10.0638,10.473,1958175.8981789,0
+AG.US,D,20140718,000000,10.3631,10.473,10.2234,10.463,1403525.2258455,0
+AG.US,D,20140721,000000,10.493,10.5927,10.2633,10.433,1240670.6716719,0
+AG.US,D,20140722,000000,10.413,10.453,10.2234,10.2533,779863.39293504,0
+AG.US,D,20140723,000000,10.2334,10.383,10.1236,10.1336,704747.39121365,0
+AG.US,D,20140724,000000,10.0638,10.1236,9.95402,10.0738,1161084.2667424,0
+AG.US,D,20140725,000000,10.0439,10.483,9.97397,10.473,1292068.7843255,0
+AG.US,D,20140728,000000,10.413,10.6624,10.413,10.6127,1216038.8602267,0
+AG.US,D,20140729,000000,10.7024,10.8122,10.6027,10.6724,1149965.8799244,0
+AG.US,D,20140730,000000,10.6327,10.7624,10.463,10.7024,823639.47312923,0
+AG.US,D,20140731,000000,10.6027,10.6924,10.463,10.5627,1214256.1103259,0
+AG.US,D,20140801,000000,10.6227,10.8321,10.483,10.6027,894566.66395392,0
+AG.US,D,20140804,000000,10.6127,10.6924,10.3333,10.423,521801.57635388,0
+AG.US,D,20140805,000000,10.3433,10.453,10.1136,10.3731,933114.7473902,0
+AG.US,D,20140806,000000,10.6027,10.7424,10.5029,10.6624,988269.76244855,0
+AG.US,D,20140807,000000,10.6426,10.7823,10.5029,10.6824,901379.99536223,0
+AG.US,D,20140808,000000,10.7124,10.922,10.6227,10.7324,808006.59035683,0
+AG.US,D,20140811,000000,10.7324,10.9619,10.7124,10.8921,655809.45338094,0
+AG.US,D,20140812,000000,10.932,11.1815,10.8521,10.8921,1056899.1199273,0
+AG.US,D,20140813,000000,10.7424,10.7624,10.1636,10.3233,1993894.0289902,0
+AG.US,D,20140814,000000,10.2633,10.3333,9.80433,9.85423,1671442.7733284,0
+AG.US,D,20140815,000000,9.71453,9.94403,9.62571,9.82429,1429874.6501799,0
+AG.US,D,20140818,000000,9.7744,10.0039,9.71453,9.92409,767909.2481535,0
+AG.US,D,20140819,000000,9.89415,9.98395,9.7245,9.78438,777521.46684279,0
+AG.US,D,20140820,000000,9.79435,9.964,9.75444,9.84425,545209.81408982,0
+AG.US,D,20140821,000000,9.7245,9.78438,9.52692,9.68459,1132217.5474384,0
+AG.US,D,20140822,000000,9.7245,9.84425,9.62571,9.81431,655240.25611076,0
+AG.US,D,20140825,000000,9.79435,9.86421,9.65465,9.65465,679414.10425939,0
+AG.US,D,20140826,000000,9.81431,10.0937,9.7744,10.0539,850073.07452478,0
+AG.US,D,20140827,000000,10.0339,10.1836,9.92409,9.97397,734787.5788334,0
+AG.US,D,20140828,000000,10.1436,10.2036,10.0239,10.1236,761740.27210562,0
+AG.US,D,20140829,000000,10.0738,10.2833,10.0339,10.2036,610056.21435918,0
+AG.US,D,20140902,000000,9.99389,10.0638,9.83427,9.85423,797107.66516244,0
+AG.US,D,20140903,000000,9.90412,10.0139,9.83427,9.85423,727317.86677024,0
+AG.US,D,20140904,000000,9.90412,9.964,9.28732,9.37694,1376717.8382144,0
+AG.US,D,20140905,000000,9.43681,9.60575,9.27735,9.56583,1070958.6933437,0
+AG.US,D,20140908,000000,9.48701,9.50696,9.20759,9.21757,918924.89995063,0
+AG.US,D,20140909,000000,9.23743,9.36696,8.97828,9.25738,1086464.3084167,0
+AG.US,D,20140910,000000,9.17765,9.38691,9.13774,9.24741,726971.1374472,0
+AG.US,D,20140911,000000,9.12786,9.30709,8.98826,9.27735,886471.63657985,0
+AG.US,D,20140912,000000,9.16768,9.2973,9.03814,9.13774,719980.4329459,0
+AG.US,D,20140915,000000,9.1577,9.26737,9.04813,9.11787,644183.99998078,0
+AG.US,D,20140916,000000,9.1079,9.2973,8.98826,9.17765,750531.69557939,0
+AG.US,D,20140917,000000,9.17765,9.22745,8.89864,8.95832,1041568.8737316,0
+AG.US,D,20140918,000000,8.92858,8.93856,8.71922,8.74915,1025663.4176185,0
+AG.US,D,20140919,000000,8.71922,8.80894,8.34061,8.36058,2036169.953703,0
+AG.US,D,20140922,000000,8.31067,8.34061,7.99186,8.0616,1658836.2563235,0
+AG.US,D,20140923,000000,8.19113,8.32067,8.0616,8.29073,1165020.5464557,0
+AG.US,D,20140924,000000,8.22107,8.27076,8.07159,8.17117,809044.77411019,0
+AG.US,D,20140925,000000,8.05163,8.24102,8.02179,8.2111,983820.40350563,0
+AG.US,D,20140926,000000,8.17117,8.20111,8.05163,8.13125,1107633.8371709,0
+AG.US,D,20140929,000000,8.20111,8.22107,8.02179,8.04175,737977.2881837,0
+AG.US,D,20140930,000000,7.96192,8.09144,7.72282,7.77262,1056304.8699603,0
+AG.US,D,20141001,000000,7.84226,8.01181,7.76264,7.78259,1358826.204303,0
+AG.US,D,20141002,000000,7.84226,7.88219,7.61316,7.81253,1149427.7479982,0
+AG.US,D,20141003,000000,7.65297,7.6829,7.30421,7.32416,1684503.2451985,0
+AG.US,D,20141006,000000,7.41388,7.46366,7.23446,7.39391,1658745.0645073,0
+AG.US,D,20141007,000000,7.42375,7.43372,7.10492,7.12489,1875661.3340531,0
+AG.US,D,20141008,000000,7.20472,7.71284,6.76614,7.65297,4027804.2294463,0
+AG.US,D,20141009,000000,7.74268,7.76264,7.17478,7.33414,2090428.0822176,0
+AG.US,D,20141010,000000,7.2544,7.51356,7.06501,7.19474,1444385.172138,0
+AG.US,D,20141013,000000,7.30421,7.62313,7.21459,7.37406,1312891.5837569,0
+AG.US,D,20141014,000000,7.38404,7.62313,7.18475,7.22446,2298245.2123036,0
+AG.US,D,20141015,000000,7.09495,7.45369,7.07498,7.3541,1825644.1260443,0
+AG.US,D,20141016,000000,7.28434,7.75265,7.24443,7.57323,1558799.8360903,0
+AG.US,D,20141017,000000,7.57323,7.69288,7.09495,7.14484,1951755.3930557,0
+AG.US,D,20141020,000000,7.21459,7.32416,7.03517,7.30421,944133.92552901,0
+AG.US,D,20141021,000000,7.44371,7.57323,7.2544,7.30421,991367.27787479,0
+AG.US,D,20141022,000000,7.19474,7.24443,6.84587,6.85585,1335370.8674972,0
+AG.US,D,20141023,000000,6.81593,6.82592,6.48712,6.62663,2639357.720721,0
+AG.US,D,20141024,000000,6.63661,6.82592,6.50709,6.7363,1557046.1473177,0
+AG.US,D,20141027,000000,6.68651,6.70637,6.34761,6.37745,1066873.0995577,0
+AG.US,D,20141028,000000,6.43733,6.67653,6.36758,6.63661,1028241.8411682,0
+AG.US,D,20141029,000000,6.53693,6.62663,6.13846,6.23795,2601939.0128542,0
+AG.US,D,20141030,000000,6.10853,6.13846,5.5504,5.56038,3480516.043634,0
+AG.US,D,20141031,000000,5.19166,5.27149,4.81306,5.11202,4694134.8133546,0
+AG.US,D,20141103,000000,5.16172,5.37098,5.05225,5.33115,2148821.9099119,0
+AG.US,D,20141104,000000,5.28147,5.30142,4.9824,4.99238,2291114.2127005,0
+AG.US,D,20141105,000000,4.7931,4.8828,4.59381,4.61368,3654228.4365794,0
+AG.US,D,20141106,000000,4.72335,4.9824,4.67355,4.81306,2379757.6685594,0
+AG.US,D,20141107,000000,4.94258,5.34115,4.90277,5.31131,2591356.7537467,0
+AG.US,D,20141110,000000,5.27149,5.34115,4.84289,4.90277,2616071.7401451,0
+AG.US,D,20141111,000000,5.05225,5.26151,4.93261,5.1717,2555682.7156817,0
+AG.US,D,20141112,000000,4.9824,5.14176,4.75329,4.90277,3445738.8921127,0
+AG.US,D,20141113,000000,4.93261,5.02231,4.69351,4.76326,2448388.028146,0
+AG.US,D,20141114,000000,4.63363,5.27149,4.59381,5.26151,3220467.0471466,0
+AG.US,D,20141117,000000,5.15174,5.1717,4.92263,5.09206,2831006.8424319,0
+AG.US,D,20141118,000000,5.23157,5.48066,5.20164,5.45082,2343690.8042093,0
+AG.US,D,20141119,000000,5.43085,5.45082,4.99238,5.05225,3433687.5428677,0
+AG.US,D,20141120,000000,5.16172,5.23157,5.01234,5.16172,2023859.0585197,0
+AG.US,D,20141121,000000,5.30142,5.44082,5.1219,5.23157,3254923.5241496,0
+AG.US,D,20141124,000000,5.07221,5.08219,4.77323,4.90277,4433159.8691954,0
+AG.US,D,20141125,000000,4.92263,5.05225,4.84289,4.9824,2438255.7154722,0
+AG.US,D,20141126,000000,4.97242,4.97242,4.7433,4.7931,2215800.7957287,0
+AG.US,D,20141128,000000,4.54393,4.54393,4.03579,4.05575,2542368.7105205,0
+AG.US,D,20141201,000000,4.24515,4.3646,4.09547,4.29475,2529842.3621452,0
+AG.US,D,20141202,000000,4.18528,4.33466,4.00585,4.01583,2191122.8873215,0
+AG.US,D,20141203,000000,4.1254,4.3646,4.05575,4.27488,1850732.8986784,0
+AG.US,D,20141204,000000,4.31471,4.35462,4.1254,4.14536,1765036.6420652,0
+AG.US,D,20141205,000000,4.04577,4.21521,4.00585,4.06573,1316682.557829,0
+AG.US,D,20141208,000000,4.09547,4.13539,3.73683,4.02582,2989246.689864,0
+AG.US,D,20141209,000000,4.20524,4.70338,4.11543,4.56387,3099189.9485003,0
+AG.US,D,20141210,000000,4.6038,4.82294,4.49412,4.59381,2927871.5912565,0
+AG.US,D,20141211,000000,4.50411,4.77323,4.48424,4.53405,2458886.1101923,0
+AG.US,D,20141212,000000,4.48424,4.94258,4.47427,4.78312,3018345.8981939,0
+AG.US,D,20141215,000000,4.73332,5.19166,4.35462,4.37458,6204622.0269231,0
+AG.US,D,20141216,000000,4.53405,4.59381,4.25514,4.30472,3220611.3506799,0
+AG.US,D,20141217,000000,4.3646,4.66357,4.26491,4.63363,3521067.3407025,0
+AG.US,D,20141218,000000,4.7433,4.86285,4.56387,4.86285,3007843.807716,0
+AG.US,D,20141219,000000,4.83291,5.13179,4.78312,5.10205,26757333.345058,0
+AG.US,D,20141222,000000,4.94258,4.99238,4.58384,4.59381,4065807.1662012,0
+AG.US,D,20141223,000000,4.56387,4.93261,4.51409,4.54393,1906927.0995979,0
+AG.US,D,20141224,000000,4.50411,4.80307,4.44433,4.75329,1304249.4054857,0
+AG.US,D,20141226,000000,4.92263,4.9824,4.85287,4.86285,1250442.2255125,0
+AG.US,D,20141229,000000,4.8828,4.8828,4.64362,4.67355,1761600.4141789,0
+AG.US,D,20141230,000000,4.81306,5.07221,4.72335,5.03229,2229523.6609008,0
+AG.US,D,20141231,000000,4.96244,5.04228,4.7931,5.00235,2270289.4090535,0
+AG.US,D,20150102,000000,4.85287,5.21161,4.73332,5.20164,2400585.47853,0
+AG.US,D,20150105,000000,5.29144,5.52057,5.19166,5.52057,2916247.1399642,0
+AG.US,D,20150106,000000,5.56038,6.38743,5.49063,6.33774,5746473.3403655,0
+AG.US,D,20150107,000000,6.04865,6.39742,5.89927,6.16829,4843412.8101051,0
+AG.US,D,20150108,000000,6.218,6.44731,5.81953,5.88929,3127999.5476557,0
+AG.US,D,20150109,000000,5.95894,6.24794,5.90924,6.218,2437545.2209922,0
+AG.US,D,20150112,000000,6.28785,7.12489,6.26789,6.75616,4673478.3638297,0
+AG.US,D,20150113,000000,6.95554,6.9755,6.35761,6.4971,4567766.0046208,0
+AG.US,D,20150114,000000,6.45728,6.51706,5.78959,5.87931,3985175.5627632,0
+AG.US,D,20150115,000000,6.31778,6.38743,5.86933,5.88929,2999429.1079313,0
+AG.US,D,20150116,000000,6.01871,6.29783,5.91913,6.218,2545415.1184454,0
+AG.US,D,20150120,000000,6.38743,6.59669,6.22797,6.40739,2538207.9586442,0
+AG.US,D,20150121,000000,6.53693,6.59669,6.16829,6.38743,2808995.5430669,0
+AG.US,D,20150122,000000,6.44731,6.5469,6.20802,6.26789,2389917.0381457,0
+AG.US,D,20150123,000000,6.16829,6.22797,5.82942,5.91913,2489511.5288083,0
+AG.US,D,20150126,000000,5.89927,6.18816,5.80956,6.14844,2389824.8442216,0
+AG.US,D,20150127,000000,6.16829,6.60668,6.12848,6.55687,3006772.554403,0
+AG.US,D,20150128,000000,6.31778,6.52693,5.99885,6.05862,2625589.7606946,0
+AG.US,D,20150129,000000,5.88929,6.06861,5.64021,5.83939,2640446.0098679,0
+AG.US,D,20150130,000000,5.85935,6.25791,5.7398,6.16829,2348713.3688537,0
+AG.US,D,20150202,000000,5.95894,6.44731,5.9291,6.31778,2179508.4571078,0
+AG.US,D,20150203,000000,6.26789,6.36758,5.98888,6.17818,2223763.5448639,0
+AG.US,D,20150204,000000,6.28785,6.33774,6.10853,6.22797,1868577.4335198,0
+AG.US,D,20150205,000000,6.16829,6.38743,6.10853,6.29783,2031165.427,0
+AG.US,D,20150206,000000,6.04865,6.27786,5.94906,6.03868,2885096.6168245,0
+AG.US,D,20150209,000000,6.12848,6.28785,6.05862,6.16829,1554252.2705762,0
+AG.US,D,20150210,000000,6.01871,6.15842,5.89927,6.15842,1802456.3520398,0
+AG.US,D,20150211,000000,6.12848,6.18816,5.91913,5.95894,1919504.5554745,0
+AG.US,D,20150212,000000,6.05862,6.07859,5.80956,5.88929,1800314.8475216,0
+AG.US,D,20150213,000000,5.96892,6.13846,5.94906,6.05862,1894913.830452,0
+AG.US,D,20150217,000000,5.90924,6.03868,5.87931,5.90924,1170899.9133293,0
+AG.US,D,20150218,000000,5.87931,6.10853,5.81953,6.09855,1878286.8566725,0
+AG.US,D,20150219,000000,6.1185,6.16829,5.79958,5.83939,1823867.3887909,0
+AG.US,D,20150220,000000,5.85935,5.9291,5.45082,5.5504,3392548.0084795,0
+AG.US,D,20150223,000000,5.43085,5.54042,5.24155,5.38096,2049685.382546,0
+AG.US,D,20150224,000000,5.34115,5.72982,5.30142,5.69989,1782157.6550246,0
+AG.US,D,20150225,000000,5.77962,6.27786,5.74968,5.9789,2980612.5284559,0
+AG.US,D,20150226,000000,6.09855,6.22797,6.00874,6.05862,1569793.9615324,0
+AG.US,D,20150227,000000,6.1185,6.218,6.05862,6.15842,1220945.1803584,0
+AG.US,D,20150302,000000,6.15842,6.218,5.94906,6.05862,1253904.5082035,0
+AG.US,D,20150303,000000,6.09855,6.24794,5.91913,5.95894,1643674.36425,0
+AG.US,D,20150304,000000,5.9789,6.00874,5.7398,5.83939,1381151.1634315,0
+AG.US,D,20150305,000000,5.82942,5.96892,5.7398,5.81953,966996.01447577,0
+AG.US,D,20150306,000000,5.58033,5.71984,5.3611,5.48066,2139714.7535891,0
+AG.US,D,20150309,000000,5.52057,5.53054,4.9824,4.9824,2094758.190324,0
+AG.US,D,20150310,000000,4.96244,5.07221,4.77323,4.86285,2642381.0801648,0
+AG.US,D,20150311,000000,4.86285,5.07221,4.66357,5.06223,2138612.4349321,0
+AG.US,D,20150312,000000,5.11202,5.16172,4.9824,5.03229,1588981.3209198,0
+AG.US,D,20150313,000000,5.08219,5.20164,4.91264,5.19166,1200116.3682799,0
+AG.US,D,20150316,000000,5.21161,5.29144,5.02231,5.16172,1805642.0529587,0
+AG.US,D,20150317,000000,5.08219,5.26151,5.03229,5.07221,1405536.4563407,0
+AG.US,D,20150318,000000,5.03229,5.4109,4.97242,5.40091,2009056.9231716,0
+AG.US,D,20150319,000000,5.31131,5.65008,5.27149,5.56038,1504183.955066,0
+AG.US,D,20150320,000000,5.65997,5.91913,5.61027,5.61027,6333345.7891514,0
+AG.US,D,20150323,000000,5.78959,6.12848,5.76964,6.10853,2213174.2710013,0
+AG.US,D,20150324,000000,6.12848,6.12848,5.93908,5.98888,1503179.8429803,0
+AG.US,D,20150325,000000,6.02869,6.1185,5.89927,5.94906,1316123.3816377,0
+AG.US,D,20150326,000000,6.03868,6.22797,5.69989,5.77962,1885623.288389,0
+AG.US,D,20150327,000000,5.79958,5.91913,5.58033,5.84937,1409951.7436161,0
+AG.US,D,20150330,000000,5.72982,5.79958,5.51058,5.56038,1403931.0795329,0
+AG.US,D,20150331,000000,5.57036,5.61027,5.26151,5.39094,2114518.755413,0
+AG.US,D,20150401,000000,5.45082,5.57036,5.30142,5.51058,2386883.6576231,0
+AG.US,D,20150402,000000,5.46079,5.62025,5.3611,5.47076,1314817.635083,0
+AG.US,D,20150406,000000,5.72982,5.74968,5.56038,5.65997,1125753.9516768,0
+AG.US,D,20150407,000000,5.32128,5.56038,5.32128,5.33115,1821663.7535846,0
+AG.US,D,20150408,000000,5.23157,5.30142,5.04228,5.11202,2929288.5717848,0
+AG.US,D,20150409,000000,5.04228,5.13179,4.9824,5.01234,1316967.1564642,0
+AG.US,D,20150410,000000,5.14176,5.18167,5.01234,5.1219,1524053.7499129,0
+AG.US,D,20150413,000000,5.10205,5.13179,5.02231,5.03229,734178.29724844,0
+AG.US,D,20150414,000000,5.04228,5.14176,4.94258,5.00235,1147732.1814821,0
+AG.US,D,20150415,000000,5.01234,5.28147,4.96244,5.25153,1825383.5779981,0
+AG.US,D,20150416,000000,5.26151,5.30142,5.06223,5.11202,1521304.9680254,0
+AG.US,D,20150417,000000,5.19166,5.27149,5.01234,5.07221,1202724.8550656,0
+AG.US,D,20150420,000000,5.00235,5.05225,4.89278,5.04228,1508997.0791657,0
+AG.US,D,20150421,000000,5.03229,5.06223,4.93261,4.96244,1299054.4782874,0
+AG.US,D,20150422,000000,4.94258,4.97242,4.7931,4.83291,1396926.3455215,0
+AG.US,D,20150423,000000,4.86285,4.94258,4.7433,4.87283,1287321.7993452,0
+AG.US,D,20150424,000000,4.85287,4.97242,4.7433,4.7931,1626915.1122317,0
+AG.US,D,20150427,000000,4.85287,5.08219,4.78312,5.04228,2163700.2054582,0
+AG.US,D,20150428,000000,5.06223,5.16172,4.93261,5.11202,2063849.175181,0
+AG.US,D,20150429,000000,5.10205,5.23157,5.00235,5.06223,2183670.2110921,0
+AG.US,D,20150430,000000,4.93261,5.04228,4.81306,4.85287,2720254.8827446,0
+AG.US,D,20150501,000000,4.7931,5.01234,4.7931,4.99238,1123846.9404001,0
+AG.US,D,20150504,000000,5.09206,5.16172,5.03229,5.10205,1082301.5523246,0
+AG.US,D,20150505,000000,5.1717,5.22159,4.95256,4.97242,1065141.4571582,0
+AG.US,D,20150506,000000,5.03229,5.06223,4.78312,4.83291,1615014.0791673,0
+AG.US,D,20150507,000000,4.7433,4.80307,4.50411,4.70338,2129250.7432103,0
+AG.US,D,20150508,000000,4.75329,4.9824,4.67355,4.94258,1493446.3692387,0
+AG.US,D,20150511,000000,4.92263,5.07221,4.91264,5.00235,961075.56117966,0
+AG.US,D,20150512,000000,5.02231,5.14176,4.9824,5.08219,957719.50192294,0
+AG.US,D,20150513,000000,5.24155,5.3611,5.14176,5.23157,1840063.4561861,0
+AG.US,D,20150514,000000,5.32128,5.46079,5.29144,5.33115,1344321.6949923,0
+AG.US,D,20150515,000000,5.33115,5.48066,5.31131,5.35112,1212090.5552188,0
+AG.US,D,20150518,000000,5.3611,5.47076,5.31131,5.37098,623289.04878287,0
+AG.US,D,20150519,000000,5.20164,5.35112,5.19166,5.19166,1019380.2012735,0
+AG.US,D,20150520,000000,5.21161,5.33115,5.20164,5.22159,854903.2344583,0
+AG.US,D,20150521,000000,5.23157,5.28147,5.15174,5.20164,433623.0985467,0
+AG.US,D,20150522,000000,5.20164,5.32128,5.1717,5.21161,765890.00079539,0
+AG.US,D,20150526,000000,5.01234,5.11202,4.87283,4.94258,1499556.2209222,0
+AG.US,D,20150527,000000,4.95256,4.9824,4.83291,4.87283,843262.74944009,0
+AG.US,D,20150528,000000,4.83291,5.02231,4.83291,5.00235,966478.92681483,0
+AG.US,D,20150529,000000,5.01234,5.06223,4.91264,4.94258,625898.5376764,0
+AG.US,D,20150601,000000,5.00235,5.14176,4.94258,4.97242,925576.89199187,0
+AG.US,D,20150602,000000,5.01234,5.13179,4.97242,5.08219,873222.76843024,0
+AG.US,D,20150603,000000,5.02231,5.11202,4.91264,4.92263,837943.56086598,0
+AG.US,D,20150604,000000,4.86285,4.99238,4.84289,4.89278,883101.54781295,0
+AG.US,D,20150605,000000,4.83291,4.92263,4.80307,4.80307,935285.31303668,0
+AG.US,D,20150608,000000,4.80307,4.8828,4.70338,4.87283,959069.34122387,0
+AG.US,D,20150609,000000,4.91264,4.96244,4.81306,4.86285,762961.84159918,0
+AG.US,D,20150610,000000,4.93261,4.9824,4.84289,4.86285,800895.63291113,0
+AG.US,D,20150611,000000,4.84289,4.85287,4.70338,4.76326,784074.25020489,0
+AG.US,D,20150612,000000,4.73332,4.80307,4.70338,4.7433,886111.87985452,0
+AG.US,D,20150615,000000,4.78312,5.10205,4.70338,5.08219,2159385.1289698,0
+AG.US,D,20150616,000000,5.04228,5.11202,5.00235,5.03229,1063836.7127114,0
+AG.US,D,20150617,000000,5.02231,5.18167,5.00235,5.16172,1230020.2692293,0
+AG.US,D,20150618,000000,5.26151,5.43085,5.22159,5.30142,1867760.7156059,0
+AG.US,D,20150619,000000,5.26151,5.32128,5.11202,5.1717,2639772.5933792,0
+AG.US,D,20150622,000000,5.11202,5.3611,5.10205,5.29144,1866354.7582642,0
+AG.US,D,20150623,000000,5.24155,5.25153,5.08219,5.11202,869209.32641079,0
+AG.US,D,20150624,000000,5.08219,5.1717,5.00235,5.04228,964889.58373297,0
+AG.US,D,20150625,000000,5.04228,5.14176,5.03229,5.11202,728057.42237832,0
+AG.US,D,20150626,000000,5.11202,5.1717,4.90277,4.91264,1125052.4761677,0
+AG.US,D,20150629,000000,4.97242,5.00235,4.83291,4.84289,989576.51111106,0
+AG.US,D,20150630,000000,4.81306,4.97242,4.76326,4.81306,1124018.3008458,0
+AG.US,D,20150701,000000,4.7931,4.84289,4.57387,4.62365,1356764.8684144,0
+AG.US,D,20150702,000000,4.68353,4.77323,4.64362,4.70338,890628.38002472,0
+AG.US,D,20150706,000000,4.68353,4.92263,4.68353,4.85287,1150842.7243106,0
+AG.US,D,20150707,000000,4.69351,4.77323,4.52406,4.67355,1573326.3917742,0
+AG.US,D,20150708,000000,4.70338,4.7931,4.56387,4.62365,1001317.2069163,0
+AG.US,D,20150709,000000,4.70338,4.72335,4.48424,4.5539,1446481.5818021,0
+AG.US,D,20150710,000000,4.56387,4.64362,4.40452,4.41449,1142513.203695,0
+AG.US,D,20150713,000000,4.38455,4.6038,4.31471,4.59381,902770.92108582,0
+AG.US,D,20150714,000000,4.57387,4.67355,4.49412,4.52406,696287.59657489,0
+AG.US,D,20150715,000000,4.47427,4.50411,4.37458,4.38455,611523.30028089,0
+AG.US,D,20150716,000000,4.35462,4.64362,4.33466,4.57387,1213060.5956369,0
+AG.US,D,20150717,000000,4.44433,4.48424,4.15534,4.20524,2010260.4547235,0
+AG.US,D,20150720,000000,4.07561,4.15534,3.62726,3.66708,2415283.3946596,0
+AG.US,D,20150721,000000,3.88631,3.99588,3.75668,3.82653,1493245.9476646,0
+AG.US,D,20150722,000000,3.73683,3.85647,3.59732,3.75668,1262835.2935412,0
+AG.US,D,20150723,000000,3.77664,3.78662,3.43795,3.49763,1809054.2302561,0
+AG.US,D,20150724,000000,3.418,3.58734,3.14897,3.57735,2750461.4202708,0
+AG.US,D,20150727,000000,3.44774,3.44774,3.04917,3.06913,4221930.5618119,0
+AG.US,D,20150728,000000,3.18878,3.24845,3.09907,3.1788,1512010.417531,0
+AG.US,D,20150729,000000,3.18878,3.2286,3.09907,3.13898,1811563.5083626,0
+AG.US,D,20150730,000000,3.10904,3.129,2.99948,3.00946,1460831.7665008,0
+AG.US,D,20150731,000000,3.05915,3.13898,3.02942,3.05915,1590887.3300885,0
+AG.US,D,20150803,000000,3.03929,3.13898,2.99948,3.00946,899060.11564312,0
+AG.US,D,20150804,000000,3.03929,3.10904,2.89969,2.93961,1879803.0458799,0
+AG.US,D,20150805,000000,2.98949,3.05915,2.84001,2.84999,1290934.3982166,0
+AG.US,D,20150806,000000,2.86985,3.02942,2.84001,3.00946,1540180.6718653,0
+AG.US,D,20150807,000000,3.01943,3.26841,3.00946,3.01943,2362498.3647139,0
+AG.US,D,20150810,000000,3.06913,3.3682,3.01943,3.34825,2104391.4532786,0
+AG.US,D,20150811,000000,3.5076,3.58734,3.34825,3.56738,2203085.0489659,0
+AG.US,D,20150812,000000,3.73683,3.99588,3.64721,3.98599,3174651.6774369,0
+AG.US,D,20150813,000000,3.82653,3.91615,3.65708,3.72684,2172630.9907958,0
+AG.US,D,20150814,000000,3.76666,3.91615,3.68702,3.7467,1228214.4708475,0
+AG.US,D,20150817,000000,3.81656,4.00585,3.77664,3.99588,1769113.2168805,0
+AG.US,D,20150818,000000,3.86634,3.88631,3.72684,3.80658,1267954.0605413,0
+AG.US,D,20150819,000000,3.87633,3.97602,3.8465,3.9361,1228815.7355695,0
+AG.US,D,20150820,000000,4.06573,4.10545,3.96604,3.98599,2249601.8941846,0
+AG.US,D,20150821,000000,4.00585,4.01583,3.69702,3.70699,2197217.707387,0
+AG.US,D,20150824,000000,3.52757,3.80658,3.31831,3.42797,2661766.8569105,0
+AG.US,D,20150825,000000,3.61727,3.61727,3.24845,3.26841,1538002.0893558,0
+AG.US,D,20150826,000000,3.23848,3.24845,3.03929,3.09907,1658625.8136708,0
+AG.US,D,20150827,000000,3.13898,3.40802,3.129,3.37819,1765803.2545858,0
+AG.US,D,20150828,000000,3.37819,3.61727,3.35822,3.5076,1688029.6627931,0
+AG.US,D,20150831,000000,3.44774,3.57735,3.28837,3.44774,1210250.6851695,0
+AG.US,D,20150901,000000,3.42797,3.55751,3.2286,3.24845,1601324.2835549,0
+AG.US,D,20150902,000000,3.29835,3.37819,3.03929,3.129,2085525.7705175,0
+AG.US,D,20150903,000000,3.08909,3.31831,3.01943,3.02942,2436960.9921041,0
+AG.US,D,20150904,000000,3.02942,3.10904,2.87983,2.98949,3120962.7461924,0
+AG.US,D,20150908,000000,3.04917,3.07911,2.94958,3.00946,1600621.805938,0
+AG.US,D,20150909,000000,2.98949,3.11903,2.84999,2.87983,1429622.1189967,0
+AG.US,D,20150910,000000,2.95956,2.96955,2.74032,2.8002,2904476.3809228,0
+AG.US,D,20150911,000000,2.77026,2.85998,2.65062,2.84999,2284122.5060913,0
+AG.US,D,20150914,000000,2.82016,2.88971,2.75031,2.86985,3885949.8477969,0
+AG.US,D,20150915,000000,2.85998,3.04917,2.84001,2.96955,3094469.0183246,0
+AG.US,D,20150916,000000,3.04917,3.11903,2.98949,3.11903,2701087.5655146,0
+AG.US,D,20150917,000000,3.08909,3.23848,3.02942,3.1788,2916153.9439322,0
+AG.US,D,20150918,000000,3.24845,3.34825,3.13898,3.2286,18226120.482621,0
+AG.US,D,20150921,000000,3.2286,3.31831,3.16882,3.2286,1739611.1611869,0
+AG.US,D,20150922,000000,3.14897,3.16882,3.06913,3.07911,978837.92317587,0
+AG.US,D,20150923,000000,3.14897,3.14897,2.92962,2.95956,1497860.6544062,0
+AG.US,D,20150924,000000,3.02942,3.28837,2.97952,3.27839,2203304.5105894,0
+AG.US,D,20150925,000000,3.21861,3.34825,3.15894,3.21861,1282504.666814,0
+AG.US,D,20150928,000000,3.09907,3.10904,2.97952,2.97952,1328987.4403652,0
+AG.US,D,20150929,000000,3.00946,3.09907,2.94958,2.95956,880793.69338829,0
+AG.US,D,20150930,000000,2.94958,3.19875,2.92962,3.18878,1658023.5468409,0
+AG.US,D,20151001,000000,3.21861,3.33826,3.04917,3.10904,1177135.0284965,0
+AG.US,D,20151002,000000,3.2286,3.59732,3.18878,3.56738,1941017.8072283,0
+AG.US,D,20151005,000000,3.61727,3.79659,3.51758,3.58734,2971857.1119955,0
+AG.US,D,20151006,000000,3.70699,3.89628,3.64721,3.83651,4351383.8585697,0
+AG.US,D,20151007,000000,3.7467,3.85647,3.62726,3.81656,3923883.6391089,0
+AG.US,D,20151008,000000,3.69702,3.80658,3.63723,3.65708,2110212.6978955,0
+AG.US,D,20151009,000000,3.79659,3.85647,3.69702,3.8465,1607245.7389588,0
+AG.US,D,20151012,000000,3.9361,3.97602,3.66708,3.69702,1400871.6442058,0
+AG.US,D,20151013,000000,3.71686,3.87633,3.64721,3.87633,2010060.0331495,0
+AG.US,D,20151014,000000,3.85647,4.10545,3.8465,4.02582,2936213.1371667,0
+AG.US,D,20151015,000000,4.01583,4.27488,3.9361,4.20524,2638769.4834013,0
+AG.US,D,20151016,000000,4.19526,4.2252,4.02582,4.04577,2047592.9813135,0
+AG.US,D,20151019,000000,4.01583,4.03579,3.65708,3.72684,2225782.792222,0
+AG.US,D,20151020,000000,3.76666,3.94608,3.73683,3.88631,1469088.1332419,0
+AG.US,D,20151021,000000,3.82653,3.8465,3.63723,3.64721,1432231.6078902,0
+AG.US,D,20151022,000000,3.64721,3.78662,3.63723,3.67705,852393.95635176,0
+AG.US,D,20151023,000000,3.77664,3.78662,3.58734,3.67705,1674581.3751774,0
+AG.US,D,20151026,000000,3.66708,3.75668,3.58734,3.70699,1565198.2948404,0
+AG.US,D,20151027,000000,3.65708,3.73683,3.54751,3.60729,1656719.804502,0
+AG.US,D,20151028,000000,3.70699,3.87633,3.54751,3.66708,2164502.8938621,0
+AG.US,D,20151029,000000,3.61727,3.66708,3.33826,3.37819,1712114.3233412,0
+AG.US,D,20151030,000000,3.37819,3.40802,3.25844,3.29835,1491639.5687491,0
+AG.US,D,20151102,000000,3.25844,3.3682,3.14897,3.34825,1487402.6566746,0
+AG.US,D,20151103,000000,3.29835,3.43795,3.23848,3.418,1545830.5560365,0
+AG.US,D,20151104,000000,3.44774,3.44774,3.16882,3.19875,1955642.5694835,0
+AG.US,D,20151105,000000,3.19875,3.20874,3.07911,3.10904,1464242.9416904,0
+AG.US,D,20151106,000000,2.99948,3.02942,2.88971,2.95956,1741316.7487817,0
+AG.US,D,20151109,000000,2.96955,3.04917,2.87983,3.02942,1266284.5488297,0
+AG.US,D,20151110,000000,2.97952,2.98949,2.85998,2.88971,1270462.3365399,0
+AG.US,D,20151111,000000,2.88971,2.92962,2.82016,2.86985,1035135.341206,0
+AG.US,D,20151112,000000,2.82016,2.88971,2.76028,2.81017,1739007.8922491,0
+AG.US,D,20151113,000000,2.81017,2.95956,2.74032,2.94958,2932500.3275082,0
+AG.US,D,20151116,000000,2.95956,3.05915,2.86985,2.98949,1768912.7953065,0
+AG.US,D,20151117,000000,2.96955,2.97952,2.77026,2.84001,2438566.3689119,0
+AG.US,D,20151118,000000,2.85998,2.96955,2.77026,2.96955,1889737.9433033,0
+AG.US,D,20151119,000000,3.00946,3.23848,2.94958,3.21861,2313927.1983616,0
+AG.US,D,20151120,000000,3.20874,3.23848,3.02942,3.09907,1928072.5777632,0
+AG.US,D,20151123,000000,3.07911,3.14897,3.00946,3.00946,1029114.6771229,0
+AG.US,D,20151124,000000,3.10904,3.26841,3.09907,3.24845,1870772.0497552,0
+AG.US,D,20151125,000000,3.20874,3.26841,3.13898,3.24845,892133.5460455,0
+AG.US,D,20151127,000000,3.15894,3.24845,3.09907,3.20874,677179.40370924,0
+AG.US,D,20151130,000000,3.2286,3.3682,3.20874,3.32828,1261531.5512023,0
+AG.US,D,20151201,000000,3.34825,3.49763,3.27839,3.47767,1506512.8537559,0
+AG.US,D,20151202,000000,3.38816,3.45771,3.28837,3.33826,858959.76711617,0
+AG.US,D,20151203,000000,3.39803,3.44774,3.32828,3.418,948562.24020664,0
+AG.US,D,20151204,000000,3.44774,3.62726,3.44774,3.60729,1749344.6349285,0
+AG.US,D,20151207,000000,3.55751,3.57735,3.31831,3.38816,1293242.2526413,0
+AG.US,D,20151208,000000,3.35822,3.38816,3.23848,3.29835,1057995.425937,0
+AG.US,D,20151209,000000,3.3682,3.46769,3.30833,3.40802,1109196.1233402,0
+AG.US,D,20151210,000000,3.3682,3.47767,3.34825,3.42797,1148734.2893521,0
+AG.US,D,20151211,000000,3.32828,3.42797,3.28837,3.34825,1245875.6199488,0
+AG.US,D,20151214,000000,3.32828,3.39803,3.19875,3.25844,1672165.2931027,0
+AG.US,D,20151215,000000,3.30833,3.31831,3.15894,3.1788,986766.60064351,0
+AG.US,D,20151216,000000,3.23848,3.43795,3.23848,3.40802,1965002.2569894,0
+AG.US,D,20151217,000000,3.26841,3.29835,3.03929,3.03929,2925475.5513392,0
+AG.US,D,20151218,000000,3.10904,3.20874,3.04917,3.13898,2810874.4953231,0
+AG.US,D,20151221,000000,3.18878,3.35822,3.11903,3.24845,1276985.0566659,0
+AG.US,D,20151222,000000,3.28837,3.38816,3.23848,3.28837,1113779.7647378,0
+AG.US,D,20151223,000000,3.29835,3.42797,3.27839,3.40802,978737.71238886,0
+AG.US,D,20151224,000000,3.418,3.63714,3.418,3.61727,910448.06947809,0
+AG.US,D,20151228,000000,3.53754,3.53754,3.30833,3.33826,1244314.3358874,0
+AG.US,D,20151229,000000,3.40802,3.44774,3.32828,3.37819,869784.53632818,0
+AG.US,D,20151230,000000,3.29835,3.32828,3.2286,3.2286,715569.15410206,0
+AG.US,D,20151231,000000,3.2286,3.29835,3.19875,3.25844,851725.55040245,0
+AG.US,D,20160104,000000,3.3682,3.44774,3.29835,3.40802,1347850.1168026,0
+AG.US,D,20160105,000000,3.44774,3.45571,3.26841,3.34825,954611.965418,0
+AG.US,D,20160106,000000,3.38816,3.40802,3.31831,3.35822,1082189.3162431,0
+AG.US,D,20160107,000000,3.38816,3.40802,3.24845,3.28837,2184542.044939,0
+AG.US,D,20160108,000000,3.21861,3.26841,3.11903,3.16882,1548683.5571424,0
+AG.US,D,20160111,000000,3.15894,3.20375,2.91964,2.91964,2418101.3219902,0
+AG.US,D,20160112,000000,2.89969,2.91964,2.7004,2.79023,2924242.9586591,0
+AG.US,D,20160113,000000,2.8002,2.86985,2.74531,2.8002,2235844.957345,0
+AG.US,D,20160114,000000,2.77026,2.8002,2.66559,2.74032,1722268.6823882,0
+AG.US,D,20160115,000000,2.8002,2.83004,2.66059,2.72037,1270755.9541459,0
+AG.US,D,20160119,000000,2.76028,2.77026,2.44136,2.50123,2575145.6547334,0
+AG.US,D,20160120,000000,2.57098,2.6109,2.39156,2.6109,1402879.8683773,0
+AG.US,D,20160121,000000,2.58096,2.64063,2.49124,2.6109,1361349.5119198,0
+AG.US,D,20160122,000000,2.62068,2.77026,2.59593,2.68056,1625274.6616485,0
+AG.US,D,20160125,000000,2.78023,2.85998,2.68056,2.68056,1859417.16548,0
+AG.US,D,20160126,000000,2.81017,2.8955,2.77026,2.85998,1786712.2352939,0
+AG.US,D,20160127,000000,2.95956,2.95956,2.83004,2.90967,1804163.9438503,0
+AG.US,D,20160128,000000,2.87983,2.93961,2.79023,2.83004,1644835.8072714,0
+AG.US,D,20160129,000000,2.84001,2.98949,2.83004,2.97952,1594605.1502864,0
+AG.US,D,20160201,000000,3.06913,3.129,3.01146,3.08909,1689539.8393532,0
+AG.US,D,20160202,000000,3.06913,3.08909,2.93961,2.98949,785182.58150913,0
+AG.US,D,20160203,000000,3.07911,3.21861,3.05915,3.19875,1681443.8098712,0
+AG.US,D,20160204,000000,3.30833,3.47767,3.28837,3.3682,2160173.7878636,0
+AG.US,D,20160205,000000,3.30833,3.57735,3.25844,3.57735,2099550.2701585,0
+AG.US,D,20160208,000000,3.73683,3.96604,3.72684,3.80658,3568332.7605001,0
+AG.US,D,20160209,000000,3.87633,3.90627,3.6023,3.63723,3582490.5404878,0
+AG.US,D,20160210,000000,3.54751,3.66708,3.39813,3.66708,2343177.7249798,0
+AG.US,D,20160211,000000,4.10545,4.14536,3.90627,4.02582,4410217.611619,0
+AG.US,D,20160212,000000,3.92612,4.35462,3.85647,4.31471,2769718.9272091,0
+AG.US,D,20160216,000000,4.15534,4.26091,4.01583,4.1254,2379520.1689941,0
+AG.US,D,20160217,000000,4.20524,4.32967,4.10545,4.24515,1925653.489365,0
+AG.US,D,20160218,000000,4.21521,4.64362,4.1753,4.54393,2521925.709972,0
+AG.US,D,20160219,000000,4.4643,4.65359,4.34464,4.37458,2291069.1178464,0
+AG.US,D,20160222,000000,4.27488,4.4643,4.23517,4.33466,2391829.0599617,0
+AG.US,D,20160223,000000,4.39454,4.49412,4.25514,4.34464,2264023.2285422,0
+AG.US,D,20160224,000000,4.50411,4.58384,4.25613,4.38455,3085659.4880392,0
+AG.US,D,20160225,000000,4.28477,4.63363,4.26491,4.62365,2199925.4028518,0
+AG.US,D,20160226,000000,4.47427,4.78312,4.4643,4.6038,2722676.9774664,0
+AG.US,D,20160229,000000,4.61368,4.69351,4.49412,4.62365,2236183.6698051,0
+AG.US,D,20160301,000000,4.64362,4.68353,4.27488,4.31471,2551004.8761444,0
+AG.US,D,20160302,000000,4.29475,4.4543,4.28477,4.43446,2233724.497092,0
+AG.US,D,20160303,000000,4.42447,4.77323,4.42447,4.73332,2567325.2049157,0
+AG.US,D,20160304,000000,4.78312,5.33115,4.72235,4.86285,5998080.5801557,0
+AG.US,D,20160307,000000,5.08219,5.43085,5.08219,5.34115,4839928.481041,0
+AG.US,D,20160308,000000,5.42088,5.45082,5.1219,5.27149,4309910.6222609,0
+AG.US,D,20160309,000000,5.10205,5.4109,4.99447,5.30142,3204487.4350512,0
+AG.US,D,20160310,000000,5.40091,5.77962,5.40091,5.71984,3675018.1664509,0
+AG.US,D,20160311,000000,5.77962,5.86933,5.52047,5.71984,3116868.1334355,0
+AG.US,D,20160314,000000,5.72982,5.9789,5.44082,5.62025,7237096.7717342,0
+AG.US,D,20160315,000000,5.58033,5.77962,5.47076,5.74968,3904222.2826989,0
+AG.US,D,20160316,000000,5.66995,6.2629,5.54042,6.22797,4722034.498564,0
+AG.US,D,20160317,000000,6.44731,6.94556,6.28785,6.39742,7863651.6900654,0
+AG.US,D,20160318,000000,6.46717,6.81593,6.42746,6.70637,19534138.815805,0
+AG.US,D,20160321,000000,6.67653,6.96551,6.59669,6.85585,4717703.3883498,0
+AG.US,D,20160322,000000,6.96551,7.0202,6.6466,6.76614,3993191.4236156,0
+AG.US,D,20160323,000000,6.40739,6.5469,6.19434,6.33774,4477211.5290537,0
+AG.US,D,20160324,000000,6.37745,6.71635,6.29892,6.62663,3460176.2601961,0
+AG.US,D,20160328,000000,6.65657,6.69638,6.27786,6.5469,2712599.7807255,0
+AG.US,D,20160329,000000,6.39742,6.9256,6.37745,6.86583,4169942.2076228,0
+AG.US,D,20160330,000000,6.81593,6.93558,6.52693,6.72632,3264048.7184141,0
+AG.US,D,20160331,000000,6.80595,6.8757,6.37745,6.45728,3527469.807884,0
+AG.US,D,20160401,000000,6.20802,6.50209,6.01871,6.48712,4248529.511006,0
+AG.US,D,20160404,000000,6.44731,6.45728,6.17818,6.25791,2037642.0501641,0
+AG.US,D,20160405,000000,6.37745,6.43733,6.16829,6.40739,2272687.4531864,0
+AG.US,D,20160406,000000,6.36758,6.41737,6.213,6.37745,1991145.2471027,0
+AG.US,D,20160407,000000,6.46717,6.65657,6.45728,6.53693,2331552.2715796,0
+AG.US,D,20160408,000000,6.53693,6.89566,6.52693,6.84587,2811394.5893077,0
+AG.US,D,20160411,000000,7.00533,7.5932,6.98548,7.52355,4382836.0161783,0
+AG.US,D,20160412,000000,7.63301,7.83249,7.48363,7.69288,4030951.850266,0
+AG.US,D,20160413,000000,7.62313,8.01181,7.60317,7.71284,3403024.0441528,0
+AG.US,D,20160414,000000,7.7328,7.90015,7.31418,7.53352,4409642.4017015,0
+AG.US,D,20160415,000000,7.6829,8.22107,7.52355,8.19113,4312426.9151224,0
+AG.US,D,20160418,000000,8.29073,8.5399,8.17117,8.49001,4688598.1673727,0
+AG.US,D,20160419,000000,9.24741,9.89415,9.16018,9.83427,8264108.024438,0
+AG.US,D,20160420,000000,9.81431,10.2933,9.35697,9.47662,10564893.580192,0
+AG.US,D,20160421,000000,9.97397,9.97397,9.26737,9.58579,7260515.0305488,0
+AG.US,D,20160422,000000,9.43681,9.59577,8.69927,8.86881,8010715.0284232,0
+AG.US,D,20160425,000000,8.78897,9.27735,8.77909,8.93856,4979216.4644353,0
+AG.US,D,20160426,000000,9.02817,9.62571,8.93856,9.60575,4853634.3103794,0
+AG.US,D,20160427,000000,9.81431,10.1236,9.61573,9.92409,5699844.2590652,0
+AG.US,D,20160428,000000,10.0239,10.2533,9.76441,9.98395,6169749.675154,0
+AG.US,D,20160429,000000,10.2433,10.6824,10.2234,10.6027,7311256.7625476,0
+AG.US,D,20160502,000000,10.6924,10.7823,9.92409,10.0638,5898860.8778366,0
+AG.US,D,20160503,000000,10.0239,10.1836,9.66463,9.86421,5107287.8544403,0
+AG.US,D,20160504,000000,9.64467,10.0339,9.35697,9.38691,5127269.8853686,0
+AG.US,D,20160505,000000,9.58579,9.84425,9.52692,9.7744,3728332.309352,0
+AG.US,D,20160506,000000,9.964,10.473,9.88416,10.3233,6734090.7305906,0
+AG.US,D,20160509,000000,9.7744,9.80433,9.25738,9.36696,4973330.0828067,0
+AG.US,D,20160510,000000,9.38691,9.89415,9.33703,9.84425,3614826.5572378,0
+AG.US,D,20160511,000000,10.2933,10.8221,10.0638,10.433,7493453.0007206,0
+AG.US,D,20160512,000000,10.423,10.8521,10.3333,10.7424,6349927.6680768,0
+AG.US,D,20160513,000000,10.6526,10.8022,10.423,10.6624,4825846.8612514,0
+AG.US,D,20160516,000000,10.8521,11.396,10.8421,11.1914,6007237.841872,0
+AG.US,D,20160517,000000,11.5387,12.1873,11.2213,12.0376,9998536.2837211,0
+AG.US,D,20160518,000000,11.7582,12.0476,11.0816,11.1515,7901321.9270076,0
+AG.US,D,20160519,000000,10.6624,11.6085,10.2833,11.4399,8401817.687937,0
+AG.US,D,20160520,000000,11.5687,11.7283,10.8621,11.4299,5419171.8826126,0
+AG.US,D,20160523,000000,11.1415,11.6384,10.8721,11.37,3949211.9155238,0
+AG.US,D,20160524,000000,10.9918,11.2114,10.3631,10.453,6209338.9486674,0
+AG.US,D,20160525,000000,10.3631,11.0318,10.0339,10.9818,6608877.3522309,0
+AG.US,D,20160526,000000,11.38,11.4399,10.6924,10.8721,4588761.1666057,0
+AG.US,D,20160527,000000,10.7424,10.8621,10.2264,10.3133,4594011.2097367,0
+AG.US,D,20160531,000000,10.0638,10.6694,10.0539,10.383,4984878.3739009,0
+AG.US,D,20160601,000000,10.463,10.5827,10.0439,10.2833,3603737.2315481,0
+AG.US,D,20160602,000000,10.2135,10.5927,10.0838,10.423,3699890.4837849,0
+AG.US,D,20160603,000000,11.1515,11.7482,11.0916,11.7184,7132786.3614354,0
+AG.US,D,20160606,000000,11.7482,11.9578,11.4199,11.8181,5540020.0790905,0
+AG.US,D,20160607,000000,11.5687,11.7881,11.39,11.5487,3373331.5879639,0
+AG.US,D,20160608,000000,12.3171,12.78,12.1972,12.3569,5964059.0179683,0
+AG.US,D,20160609,000000,12.3959,12.8948,12.1075,12.815,5514146.6559944,0
+AG.US,D,20160610,000000,12.825,13.273,12.2971,12.4159,5806203.9799583,0
+AG.US,D,20160613,000000,12.6653,12.805,12.2572,12.5456,4603816.835245,0
+AG.US,D,20160614,000000,12.5056,12.6055,11.9079,12.2172,4593010.1039746,0
+AG.US,D,20160615,000000,12.2372,13.0046,12.1275,12.8549,5432511.9425784,0
+AG.US,D,20160616,000000,13.4027,13.5225,12.1474,12.3859,7731080.8357241,0
+AG.US,D,20160617,000000,12.6952,12.7452,11.9678,12.2072,19998362.280271,0
+AG.US,D,20160620,000000,11.9378,12.815,11.8281,12.6952,5384670.3107556,0
+AG.US,D,20160621,000000,12.3469,12.5256,12.2122,12.3859,3483198.6864021,0
+AG.US,D,20160622,000000,12.3859,12.4956,11.9678,12.4159,5225030.518629,0
+AG.US,D,20160623,000000,12.3071,12.5156,12.1075,12.3569,2958756.5558107,0
+AG.US,D,20160624,000000,13.2232,13.283,12.7052,13.0246,7153032.9488414,0
+AG.US,D,20160627,000000,12.9746,13.2032,12.0376,12.4159,7260751.5280062,0
+AG.US,D,20160628,000000,12.2272,12.78,12.1574,12.5456,4374660.8201747,0
+AG.US,D,20160629,000000,12.9547,13.3529,12.7152,13.0735,6721973.2422262,0
+AG.US,D,20160630,000000,13.253,13.5624,12.9846,13.5325,5226467.5413145,0
+AG.US,D,20160701,000000,13.9506,14.8975,13.9306,14.7489,6839351.1391501,0
+AG.US,D,20160705,000000,14.6791,14.9974,14.3497,14.8876,5590634.5433899,0
+AG.US,D,20160706,000000,15.0572,15.3357,14.8926,15.2658,6961002.0240319,0
+AG.US,D,20160707,000000,15.0273,15.0672,14.5094,14.7978,4696720.2516593,0
+AG.US,D,20160708,000000,14.6291,15.9733,14.6191,15.9135,7939139.4738067,0
+AG.US,D,20160711,000000,15.6739,16.7507,15.6151,16.3925,8394110.4763085,0
+AG.US,D,20160712,000000,16.3426,16.4823,15.2968,15.3556,7144748.5230798,0
+AG.US,D,20160713,000000,15.8236,17.1798,15.7638,16.8505,7887338.5137893,0
+AG.US,D,20160714,000000,16.3925,17.0501,16.1629,16.8804,7265145.7710162,0
+AG.US,D,20160715,000000,16.621,17.0401,16.5212,16.7108,4257888.1964042,0
+AG.US,D,20160718,000000,16.5023,16.7906,16.3626,16.7707,4111398.0637481,0
+AG.US,D,20160719,000000,16.571,16.9852,16.5023,16.611,3475320.114328,0
+AG.US,D,20160720,000000,15.9035,15.9733,14.9575,15.0273,6924061.3216192,0
+AG.US,D,20160721,000000,15.1461,16.0132,14.8975,15.8336,6449544.2051125,0
+AG.US,D,20160722,000000,15.5452,15.7638,15.2558,15.5352,3736911.3548273,0
+AG.US,D,20160725,000000,15.2159,15.2159,14.4296,14.8777,5524278.9686682,0
+AG.US,D,20160726,000000,15.1561,15.7838,15.1072,15.5951,5182757.6002398,0
+AG.US,D,20160727,000000,15.8436,16.7207,15.3766,16.4723,6184830.39649,0
+AG.US,D,20160728,000000,16.6609,16.8704,16.0632,16.4823,5417812.022233,0
+AG.US,D,20160729,000000,16.7507,17.4093,16.5511,17.2796,5656407.8934389,0
+AG.US,D,20160801,000000,17.7087,17.9062,17.2996,17.8174,4604075.3790754,0
+AG.US,D,20160802,000000,18.1658,18.6137,17.8074,17.9761,5445088.3963473,0
+AG.US,D,20160803,000000,17.9062,18.2056,17.3793,18.1358,3963815.6335137,0
+AG.US,D,20160804,000000,18.1058,18.3743,17.9571,18.2355,3283722.1001184,0
+AG.US,D,20160805,000000,17.579,18.0509,17.2496,17.7676,5083039.8503093,0
+AG.US,D,20160808,000000,17.7087,18.494,17.6687,18.0958,4880767.3830682,0
+AG.US,D,20160809,000000,18.3145,18.7236,18.1658,18.3543,5458045.6511067,0
+AG.US,D,20160810,000000,18.9131,19.0828,17.8964,18.1856,6989325.6008703,0
+AG.US,D,20160811,000000,18.1358,18.8034,17.9861,18.2645,6486926.8370959,0
+AG.US,D,20160812,000000,18.6437,18.7335,17.8174,18.0361,4859027.6549358,0
+AG.US,D,20160815,000000,18.0659,18.1158,17.3146,17.4293,6409333.6247198,0
+AG.US,D,20160816,000000,17.519,17.6887,16.8804,16.9702,5886621.1323121,0
+AG.US,D,20160817,000000,16.6808,16.7068,15.9085,16.3925,8346855.0775896,0
+AG.US,D,20160818,000000,16.611,16.7108,16.1041,16.2826,4957743.2969963,0
+AG.US,D,20160819,000000,15.665,15.6839,14.9974,15.0672,7670091.5486464,0
+AG.US,D,20160822,000000,14.1701,14.6391,13.8707,14.5793,8330964.6530947,0
+AG.US,D,20160823,000000,14.8477,14.9375,14.2799,14.3098,5112056.8857938,0
+AG.US,D,20160824,000000,14.0703,14.0703,12.805,13.0735,9040176.4348692,0
+AG.US,D,20160825,000000,13.0146,13.6013,12.8349,13.4427,7261862.8656341,0
+AG.US,D,20160826,000000,13.8209,14.1303,12.8549,13.1433,11518922.31883,0
+AG.US,D,20160829,000000,12.9647,13.4526,12.815,13.253,4606499.4780129,0
+AG.US,D,20160830,000000,13.1034,13.1533,12.1165,12.3171,6763637.8811383,0
+AG.US,D,20160831,000000,12.1175,12.3469,11.8879,11.9778,6259237.9079474,0
+AG.US,D,20160901,000000,11.4987,11.8779,11.0517,11.7482,18087486.875666,0
+AG.US,D,20160902,000000,12.0575,12.4258,11.9328,12.327,9666271.3856881,0
+AG.US,D,20160906,000000,12.8349,13.4227,12.7052,13.273,8826835.6862036,0
+AG.US,D,20160907,000000,13.253,13.3529,12.9048,13.303,7381298.0900151,0
+AG.US,D,20160908,000000,13.3329,13.7111,13.1832,13.3229,6382494.1696368,0
+AG.US,D,20160909,000000,12.9946,13.0735,12.0725,12.2672,7976308.6568138,0
+AG.US,D,20160912,000000,11.7482,12.4757,11.5886,12.2372,10812130.627561,0
+AG.US,D,20160913,000000,12.1275,12.3071,11.4987,11.7682,7333277.0808835,0
+AG.US,D,20160914,000000,11.8681,12.1873,11.6185,11.7682,5675903.9020502,0
+AG.US,D,20160915,000000,11.7382,11.8859,11.2812,11.6185,5997687.7538706,0
+AG.US,D,20160916,000000,11.41,11.6384,11.2114,11.2912,27225602.318996,0
+AG.US,D,20160919,000000,11.6684,11.8879,11.4608,11.5487,4469493.2942388,0
+AG.US,D,20160920,000000,11.5587,11.6085,11.3501,11.5387,3890452.3184569,0
+AG.US,D,20160921,000000,11.8879,12.6952,11.8481,12.6154,7871425.0408132,0
+AG.US,D,20160922,000000,12.9547,13.0635,11.7283,11.9178,8319762.0892156,0
+AG.US,D,20160923,000000,11.7382,11.8181,11.1116,11.2114,5450134.0094728,0
+AG.US,D,20160926,000000,11.2912,11.5786,10.7823,10.8022,5074520.9313062,0
+AG.US,D,20160927,000000,10.7224,10.7324,10.2234,10.443,5794260.8583632,0
+AG.US,D,20160928,000000,10.453,10.9808,10.2933,10.7624,4564276.6650174,0
+AG.US,D,20160929,000000,10.6624,10.7424,10.2933,10.443,4370586.2495752,0
+AG.US,D,20160930,000000,10.9818,10.9918,10.2234,10.2633,4021280.5072124,0
+AG.US,D,20161003,000000,10.2433,10.411,9.78438,9.93406,4931585.275265,0
+AG.US,D,20161004,000000,9.43681,9.49698,8.82889,8.90863,7647784.6274596,0
+AG.US,D,20161005,000000,9.1079,9.1079,8.3017,8.61963,10544186.023167,0
+AG.US,D,20161006,000000,8.24102,8.48362,8.0616,8.11141,11467850.893342,0
+AG.US,D,20161007,000000,8.50996,8.6793,7.93199,8.20111,9390194.6759275,0
+AG.US,D,20161010,000000,8.31067,8.43034,8.16119,8.17117,4003134.337902,0
+AG.US,D,20161011,000000,8.25101,8.25101,7.7328,7.7328,6171591.5494191,0
+AG.US,D,20161012,000000,7.67293,8.07159,7.64299,7.8722,5446345.0396163,0
+AG.US,D,20161013,000000,7.90214,8.28074,7.79258,7.99186,5260890.9487579,0
+AG.US,D,20161014,000000,7.9719,8.09644,7.74268,7.82251,4721485.3434512,0
+AG.US,D,20161017,000000,7.90214,7.96192,7.76264,7.82251,3186621.8559443,0
+AG.US,D,20161018,000000,7.99186,8.27076,7.86223,8.20111,6473318.2122209,0
+AG.US,D,20161019,000000,8.46017,8.65954,8.28074,8.48002,6551500.6640246,0
+AG.US,D,20161020,000000,8.65954,8.6793,8.24102,8.33064,5067694.5724956,0
+AG.US,D,20161021,000000,8.29073,8.37056,8.11141,8.2111,3147106.7384135,0
+AG.US,D,20161024,000000,8.36058,8.41037,7.83249,7.99186,4368970.8516887,0
+AG.US,D,20161025,000000,8.12128,8.49001,8.11141,8.27076,3849523.2267215,0
+AG.US,D,20161026,000000,8.3007,8.33563,7.83249,7.96192,4538533.5159442,0
+AG.US,D,20161027,000000,8.02179,8.04175,7.69288,7.72282,3573607.8563279,0
+AG.US,D,20161028,000000,7.72282,7.96192,7.62313,7.75265,4275040.2747076,0
+AG.US,D,20161031,000000,7.80255,8.05662,7.65297,8.02179,3855778.3840462,0
+AG.US,D,20161101,000000,8.36058,8.86881,8.34061,8.58979,7337552.0730571,0
+AG.US,D,20161102,000000,8.97828,9.52692,8.61963,8.70924,11164552.9254,0
+AG.US,D,20161103,000000,8.56983,8.86881,8.43034,8.66943,6350315.4838225,0
+AG.US,D,20161104,000000,8.66943,8.78897,8.13125,8.39051,7068778.7254532,0
+AG.US,D,20161107,000000,8.07159,8.19103,7.82251,8.03177,6142369.0818214,0
+AG.US,D,20161108,000000,8.07159,8.36058,7.8722,8.11141,5874690.0360116,0
+AG.US,D,20161109,000000,9.04813,9.68459,8.92858,9.347,14911876.180996,0
+AG.US,D,20161110,000000,9.20759,9.32703,8.71922,8.78897,9809651.9776236,0
+AG.US,D,20161111,000000,8.65954,8.76912,7.77262,7.99186,12052538.746972,0
+AG.US,D,20161114,000000,7.84226,8.68928,7.72282,8.33064,6208052.2421622,0
+AG.US,D,20161115,000000,8.43034,9.0172,8.24102,8.97828,7090132.6420555,0
+AG.US,D,20161116,000000,8.9186,8.96829,8.61963,8.76912,4834186.4029457,0
+AG.US,D,20161117,000000,8.83888,9.18225,8.50996,8.66943,7506760.9932345,0
+AG.US,D,20161118,000000,8.50996,8.73918,8.3007,8.48002,5310643.6002888,0
+AG.US,D,20161121,000000,8.63959,8.85872,8.52992,8.70924,4443530.6835422,0
+AG.US,D,20161122,000000,8.79895,8.94844,8.55986,8.90863,3997314.0953929,0
+AG.US,D,20161123,000000,8.3506,8.51994,8.04175,8.17117,6192035.5520755,0
+AG.US,D,20161125,000000,8.27076,8.34052,8.15122,8.27076,2032034.2545234,0
+AG.US,D,20161128,000000,8.44021,8.69827,8.32067,8.58979,4535621.390474,0
+AG.US,D,20161129,000000,8.36058,9.0132,8.32067,8.84885,3884165.0936804,0
+AG.US,D,20161130,000000,8.75914,8.84885,8.56983,8.83888,3711626.1690508,0
+AG.US,D,20161201,000000,8.73918,9.1577,8.53002,8.85882,4265153.4784619,0
+AG.US,D,20161202,000000,8.98826,9.82429,8.89874,9.78438,7381251.9930532,0
+AG.US,D,20161205,000000,9.58579,9.78438,9.19762,9.62571,6797502.11239,0
+AG.US,D,20161206,000000,9.62571,9.91409,9.41685,9.55685,5404335.6755969,0
+AG.US,D,20161207,000000,9.86421,10.1586,9.63469,9.81431,5924112.9940533,0
+AG.US,D,20161208,000000,9.82429,9.87418,9.38691,9.43681,4530173.9320925,0
+AG.US,D,20161209,000000,9.31706,9.42683,8.69927,8.75914,6432133.5829786,0
+AG.US,D,20161212,000000,8.89864,8.94844,8.49001,8.62961,6217047.1624035,0
+AG.US,D,20161213,000000,8.69927,8.83888,8.43034,8.70924,4132569.5967182,0
+AG.US,D,20161214,000000,8.89864,9.0182,8.13125,8.16119,6304464.0382294,0
+AG.US,D,20161215,000000,7.79258,7.79258,7.17478,7.32416,8471264.7654375,0
+AG.US,D,20161216,000000,7.48363,7.60317,7.17478,7.19474,7823716.689337,0
+AG.US,D,20161219,000000,7.22446,7.31418,7.02519,7.04505,4543062.0414089,0
+AG.US,D,20161220,000000,6.85585,7.08497,6.59669,7.06501,6921903.783375,0
+AG.US,D,20161221,000000,7.12489,7.14484,6.88569,6.98548,2916477.6247743,0
+AG.US,D,20161222,000000,6.8757,7.21459,6.82592,6.86583,4054256.8708914,0
+AG.US,D,20161223,000000,6.8757,6.98548,6.79598,6.84587,3344994.9837232,0
+AG.US,D,20161227,000000,7.05503,7.42375,7.03517,7.41388,4756137.2314889,0
+AG.US,D,20161228,000000,7.37406,7.48363,7.17478,7.40389,3797126.0125214,0
+AG.US,D,20161229,000000,7.5435,8.19113,7.52853,8.17117,6292731.3592872,0
+AG.US,D,20161230,000000,8.28074,8.44021,7.58322,7.60317,8072940.9166125,0
+AG.US,D,20170103,000000,7.71284,8.08157,7.5932,8.05163,6149855.8297183,0
+AG.US,D,20170104,000000,8.20111,8.3943,8.04175,8.34061,4927241.1376486,0
+AG.US,D,20170105,000000,8.63959,9.57582,8.61963,9.18762,11025493.4226,0
+AG.US,D,20170106,000000,8.95832,9.23743,8.48002,8.75914,7063322.2481008,0
+AG.US,D,20170109,000000,9.0082,9.20769,8.76912,8.84885,5474947.2024426,0
+AG.US,D,20170110,000000,8.94844,9.347,8.80894,8.98826,5676306.749414,0
+AG.US,D,20170111,000000,8.85882,9.08305,8.57982,8.90863,5787081.7575824,0
+AG.US,D,20170112,000000,9.14771,9.19762,8.62961,8.75914,5828918.7590481,0
+AG.US,D,20170113,000000,8.64957,9.19762,8.57982,9.14771,5144377.8709256,0
+AG.US,D,20170117,000000,9.53689,9.56583,9.24741,9.45677,5735566.398308,0
+AG.US,D,20170118,000000,9.41685,9.50696,8.84885,8.98826,6472352.1802343,0
+AG.US,D,20170119,000000,8.86881,9.17765,8.78398,8.98826,4280325.391614,0
+AG.US,D,20170120,000000,9.0182,9.26737,8.87879,9.07806,4053932.1879415,0
+AG.US,D,20170123,000000,9.23743,9.42683,9.09792,9.38691,4018268.1709551,0
+AG.US,D,20170124,000000,9.35697,9.62571,9.07806,9.1577,5244288.0255672,0
+AG.US,D,20170125,000000,8.92858,9.11787,8.80894,9.07806,4955204.9577616,0
+AG.US,D,20170126,000000,8.78897,8.99823,8.74915,8.88866,3188911.6724273,0
+AG.US,D,20170127,000000,8.9186,9.24741,8.87879,9.17765,3293983.6847075,0
+AG.US,D,20170130,000000,9.23743,9.32703,8.99823,9.05811,3150931.7841534,0
+AG.US,D,20170131,000000,9.347,9.60575,9.30709,9.56583,5526602.8568188,0
+AG.US,D,20170201,000000,9.40687,9.81431,9.35697,9.68459,5375737.5212022,0
+AG.US,D,20170202,000000,9.94403,10.0039,9.65465,9.78438,5100396.3586181,0
+AG.US,D,20170203,000000,9.75444,10.0937,9.71453,9.92409,3725413.1691267,0
+AG.US,D,20170206,000000,10.1136,10.6824,9.97397,10.6526,5723620.2703895,0
+AG.US,D,20170207,000000,10.5327,10.8821,10.3731,10.5327,6177758.5212513,0
+AG.US,D,20170208,000000,10.7324,10.8421,10.5227,10.6924,4095803.2610748,0
+AG.US,D,20170209,000000,10.7124,10.7424,10.1246,10.1636,5666048.1711486,0
+AG.US,D,20170210,000000,10.0738,10.6227,10.0039,10.5627,4420493.2257182,0
+AG.US,D,20170213,000000,10.383,10.5029,10.2633,10.2933,3346037.175908,0
+AG.US,D,20170214,000000,10.5727,10.5927,10.1536,10.3731,3967052.4419338,0
+AG.US,D,20170215,000000,10.0937,10.2135,9.89415,9.98395,5554373.270113,0
+AG.US,D,20170216,000000,10.1836,10.3183,10.0539,10.1936,4436542.9853644,0
+AG.US,D,20170217,000000,10.0838,10.2483,9.95402,10.0239,3799161.2936054,0
+AG.US,D,20170221,000000,9.7245,9.98395,9.61573,9.75444,4711257.8305297,0
+AG.US,D,20170222,000000,9.60575,9.964,9.1079,9.2973,7650649.65386,0
+AG.US,D,20170223,000000,9.67461,9.76441,9.46674,9.58579,4893499.1635569,0
+AG.US,D,20170224,000000,9.83427,9.88416,9.41685,9.52692,4171466.4136932,0
+AG.US,D,20170227,000000,9.48701,9.89415,8.82889,8.95832,7731685.1067696,0
+AG.US,D,20170228,000000,9.1577,9.37694,8.89166,9.04813,6177282.5200131,0
+AG.US,D,20170301,000000,8.9186,9.11289,8.65954,9.06808,6193947.5738915,0
+AG.US,D,20170302,000000,8.82889,8.99324,8.19113,8.2111,6368360.440238,0
+AG.US,D,20170303,000000,8.24102,8.33064,7.77262,8.18116,9048202.3168002,0
+AG.US,D,20170306,000000,8.13125,8.16119,7.70297,7.84226,4216922.0266775,0
+AG.US,D,20170307,000000,7.71284,7.94196,7.57323,7.7328,3944368.7281878,0
+AG.US,D,20170308,000000,7.58322,7.75265,7.51356,7.57323,3422982.0244923,0
+AG.US,D,20170309,000000,7.57323,7.75765,7.46366,7.47365,3102706.3450163,0
+AG.US,D,20170310,000000,7.66295,7.88917,7.54889,7.81253,4461812.1374151,0
+AG.US,D,20170313,000000,7.82251,7.86223,7.47365,7.64299,8518575.2800893,0
+AG.US,D,20170314,000000,7.60317,7.71284,7.14484,7.20472,5903603.8543854,0
+AG.US,D,20170315,000000,7.30421,7.94196,7.22446,7.90214,5824068.5569572,0
+AG.US,D,20170316,000000,8.18116,8.24102,7.75255,7.88219,4420172.5511998,0
+AG.US,D,20170317,000000,7.96192,8.09144,7.7329,7.84226,4224562.0970787,0
+AG.US,D,20170320,000000,7.8722,7.9719,7.75765,7.94196,2530998.7946273,0
+AG.US,D,20170321,000000,8.00184,8.19113,7.82142,7.98187,4573607.2913952,0
+AG.US,D,20170322,000000,8.00184,8.09134,7.81253,7.88219,3573175.9478359,0
+AG.US,D,20170323,000000,7.91212,8.00184,7.70287,7.90214,3053727.3207609,0
+AG.US,D,20170324,000000,7.93199,7.9719,7.75265,7.84226,2130650.6879047,0
+AG.US,D,20170327,000000,8.05163,8.11141,7.82251,8.07159,3038658.6247193,0
+AG.US,D,20170328,000000,8.08157,8.16119,7.80255,7.94196,3134581.3921461,0
+AG.US,D,20170329,000000,7.89216,8.04175,7.8275,7.96192,2556155.7105964,0
+AG.US,D,20170330,000000,7.86223,8.00682,7.80255,7.8722,2437981.1379157,0
+AG.US,D,20170331,000000,7.89216,8.20111,7.83249,8.09144,3179020.8677502,0
+AG.US,D,20170403,000000,8.07159,8.4004,8.02179,8.38053,3204915.3351116,0
+AG.US,D,20170404,000000,8.5399,8.60966,8.40538,8.58979,3433266.6575623,0
+AG.US,D,20170405,000000,8.47005,8.74895,8.39051,8.62961,5076193.4493412,0
+AG.US,D,20170406,000000,8.57982,8.76912,8.55986,8.68928,2778089.5342474,0
+AG.US,D,20170407,000000,8.86881,9.03814,8.60966,8.71922,4673020.4005332,0
+AG.US,D,20170410,000000,8.59977,8.69427,8.3514,8.63959,3420508.822269,0
+AG.US,D,20170411,000000,8.73918,9.26737,8.69427,9.1577,5644707.2819486,0
+AG.US,D,20170412,000000,9.12786,9.22745,8.96829,9.19762,3603800.3643439,0
+AG.US,D,20170413,000000,9.31706,9.55186,9.26737,9.31706,7066556.0501975,0
+AG.US,D,20170417,000000,9.35697,9.41685,9.1079,9.17765,4258119.6833221,0
+AG.US,D,20170418,000000,9.1079,9.19762,8.89864,9.16768,4662290.8315688,0
+AG.US,D,20170419,000000,9.02817,9.05801,8.5399,8.63959,4555778.7902796,0
+AG.US,D,20170420,000000,8.68928,8.78897,8.54988,8.75914,3460867.7146264,0
+AG.US,D,20170421,000000,8.75914,8.88368,8.65954,8.73918,3029501.3630031,0
+AG.US,D,20170424,000000,8.54988,8.63959,8.45018,8.48002,4272534.0029246,0
+AG.US,D,20170425,000000,8.36058,8.41037,7.90214,8.08157,5961041.6711716,0
+AG.US,D,20170426,000000,7.99186,8.3506,7.93199,8.26079,4635673.844433,0
+AG.US,D,20170427,000000,8.25101,8.25101,7.9719,8.03177,4135948.7044558,0
+AG.US,D,20170428,000000,8.14125,8.19113,7.93199,8.10142,3863295.1951792,0
+AG.US,D,20170501,000000,8.00184,8.17117,7.81752,7.922,3245760.2497861,0
+AG.US,D,20170502,000000,7.88219,8.05163,7.84128,7.93199,2988594.3176407,0
+AG.US,D,20170503,000000,7.90214,8.03177,7.79258,7.81253,4688840.6774773,0
+AG.US,D,20170504,000000,7.69288,7.72282,7.03018,7.13486,7104012.8381633,0
+AG.US,D,20170505,000000,7.20472,7.50358,7.18475,7.45369,2908051.9018032,0
+AG.US,D,20170508,000000,7.47365,7.58322,7.39711,7.55348,2865969.3839092,0
+AG.US,D,20170509,000000,7.47365,7.51356,7.33424,7.41388,3475773.0670852,0
+AG.US,D,20170510,000000,7.57323,7.91212,7.54849,7.85225,4449268.753206,0
+AG.US,D,20170511,000000,7.95193,8.37056,7.89216,8.33064,4505025.0329863,0
+AG.US,D,20170512,000000,8.50996,8.71922,8.48002,8.6793,4605071.4742982,0
+AG.US,D,20170515,000000,8.92858,8.92858,8.63959,8.78897,3847327.6083783,0
+AG.US,D,20170516,000000,8.84885,8.95832,8.81562,8.9186,2766600.3675176,0
+AG.US,D,20170517,000000,9.06808,9.32703,9.03824,9.18762,4707381.6772885,0
+AG.US,D,20170518,000000,8.87879,8.9186,8.57982,8.73918,4672150.5709019,0
+AG.US,D,20170519,000000,8.94844,9.0082,8.78897,8.88866,3734611.5172656,0
+AG.US,D,20170522,000000,9.06808,9.20759,9.0182,9.04813,2889946.8189153,0
+AG.US,D,20170523,000000,9.0182,9.1577,8.65954,8.6793,3766016.5758044,0
+AG.US,D,20170524,000000,8.65954,8.89864,8.52992,8.85882,4510435.4133765,0
+AG.US,D,20170525,000000,8.75914,8.86881,8.56983,8.65954,3703189.4228931,0
+AG.US,D,20170526,000000,8.85882,8.90863,8.6337,8.6793,3132032.0297248,0
+AG.US,D,20170530,000000,8.49001,8.61963,8.37056,8.43034,2332288.8208641,0
+AG.US,D,20170531,000000,8.44021,8.45018,8.19113,8.34061,2365196.0391,0
+AG.US,D,20170601,000000,8.2111,8.42035,8.17117,8.2111,2179531.5055889,0
+AG.US,D,20170602,000000,8.31067,8.37056,8.15122,8.20111,2193421.7227753,0
+AG.US,D,20170605,000000,8.25101,8.29073,8.03177,8.19113,2215022.1579137,0
+AG.US,D,20170606,000000,8.46017,8.9186,8.38053,8.90863,6880101.8556848,0
+AG.US,D,20170607,000000,8.73918,8.88866,8.57982,8.68928,3939093.63236,0
+AG.US,D,20170608,000000,8.55986,8.67431,8.43034,8.54988,2808658.8348224,0
+AG.US,D,20170609,000000,8.37056,8.46505,8.24102,8.28074,3491806.7930055,0
+AG.US,D,20170612,000000,8.22107,8.33064,8.15122,8.17117,3839034.1636458,0
+AG.US,D,20170613,000000,8.16119,8.43621,8.0616,8.41037,4286004.3369135,0
+AG.US,D,20170614,000000,8.62961,8.69927,7.80665,7.922,7070624.6081498,0
+AG.US,D,20170615,000000,7.84226,7.99186,7.69288,7.74268,4461853.2238377,0
+AG.US,D,20170616,000000,7.79258,7.8722,7.53352,7.64299,16884493.45569,0
+AG.US,D,20170619,000000,7.53352,7.83249,7.49361,7.69288,2946892.6007374,0
+AG.US,D,20170620,000000,7.7328,7.78259,7.59549,7.7328,1948166.844773,0
+AG.US,D,20170621,000000,7.77262,7.9719,7.72282,7.86223,2334440.3464611,0
+AG.US,D,20170622,000000,8.01181,8.19113,7.99186,8.13125,3860688.7126092,0
+AG.US,D,20170623,000000,8.24102,8.38053,8.18116,8.36058,3377278.890864,0
+AG.US,D,20170626,000000,8.15122,8.44021,8.11141,8.34061,2641637.5161253,0
+AG.US,D,20170627,000000,8.44021,8.48502,8.24102,8.25101,2442618.8931383,0
+AG.US,D,20170628,000000,8.3506,8.45018,8.12128,8.44021,1996612.7476415,0
+AG.US,D,20170629,000000,8.28074,8.37056,8.02179,8.11141,2992920.4173157,0
+AG.US,D,20170630,000000,8.04175,8.36058,8.02179,8.28074,3074276.5447437,0
+AG.US,D,20170703,000000,8.04175,8.12128,7.63301,7.65297,3602100.7893963,0
+AG.US,D,20170705,000000,7.69288,7.70287,7.32416,7.52355,6844609.1991442,0
+AG.US,D,20170706,000000,7.53352,7.60317,7.2544,7.3541,4319054.8565748,0
+AG.US,D,20170707,000000,7.28434,7.29422,7.07498,7.1648,4401577.4375636,0
+AG.US,D,20170710,000000,7.09495,7.62313,7.05503,7.60317,4873733.5879285,0
+AG.US,D,20170711,000000,7.58322,7.78908,7.42375,7.77262,3737785.19289,0
+AG.US,D,20170712,000000,7.78259,7.9719,7.69288,7.70287,4464857.543232,0
+AG.US,D,20170713,000000,7.71284,7.75255,7.47365,7.51356,3600450.3177345,0
+AG.US,D,20170714,000000,7.74268,7.922,7.69288,7.7328,3919409.2274692,0
+AG.US,D,20170717,000000,7.89216,8.09154,7.84226,7.91212,3254468.5671765,0
+AG.US,D,20170718,000000,8.07159,8.09144,7.94196,7.9719,2736401.8468543,0
+AG.US,D,20170719,000000,7.9719,8.09144,7.82251,7.84226,2454812.5417006,0
+AG.US,D,20170720,000000,7.80255,7.96291,7.74268,7.91212,1955408.0762419,0
+AG.US,D,20170721,000000,8.03177,8.05163,7.82251,7.9719,2191423.5196824,0
+AG.US,D,20170724,000000,8.00184,8.00423,7.61684,7.65297,2521902.661491,0
+AG.US,D,20170725,000000,7.70287,7.8722,7.6829,7.85225,3522434.2158372,0
+AG.US,D,20170726,000000,7.79258,8.31067,7.69288,8.19113,5202708.5658241,0
+AG.US,D,20170727,000000,8.28074,8.29073,7.94196,7.95193,3812913.2199058,0
+AG.US,D,20170728,000000,8.02179,8.26578,7.98187,8.17117,2822948.8930491,0
+AG.US,D,20170731,000000,8.17117,8.37056,8.17117,8.20111,2929282.5591375,0
+AG.US,D,20170801,000000,8.13125,8.37056,8.09144,8.16119,2395069.8768133,0
+AG.US,D,20170802,000000,8.15122,8.17117,7.78259,7.81253,3511194.573967,0
+AG.US,D,20170803,000000,7.77262,7.81253,7.638,7.66295,2887242.1297741,0
+AG.US,D,20170804,000000,7.28434,7.36407,6.17818,6.218,13970351.744361,0
+AG.US,D,20170807,000000,6.32777,6.35761,6.03868,6.06861,6781402.2473503,0
+AG.US,D,20170808,000000,6.22797,6.26789,5.89927,6.06861,6721022.2418576,0
+AG.US,D,20170809,000000,6.218,6.26789,6.03868,6.19803,5675062.1314395,0
+AG.US,D,20170810,000000,6.32777,6.77612,6.31778,6.71635,7692289.2400753,0
+AG.US,D,20170811,000000,6.74618,6.75616,6.37745,6.4971,5703932.8591749,0
+AG.US,D,20170814,000000,6.40739,6.40739,6.20802,6.25791,3660294.1955166,0
+AG.US,D,20170815,000000,6.02869,6.25791,5.99885,6.19803,2735215.3511362,0
+AG.US,D,20170816,000000,6.18816,6.57184,6.14844,6.4971,3676386.0436935,0
+AG.US,D,20170817,000000,6.5469,6.61665,6.43833,6.52693,3312078.7465165,0
+AG.US,D,20170818,000000,6.7363,6.74618,6.35261,6.40739,3955184.4784291,0
+AG.US,D,20170821,000000,6.42736,6.47715,6.29783,6.38743,2036493.634545,0
+AG.US,D,20170822,000000,6.35761,6.39742,6.18816,6.23795,2571611.2202757,0
+AG.US,D,20170823,000000,6.28785,6.34761,6.18816,6.33774,2259164.0074804,0
+AG.US,D,20170824,000000,6.27786,6.46228,6.22797,6.38743,1964368.9248157,0
+AG.US,D,20170825,000000,6.44731,6.56686,6.32777,6.45728,2665698.1260846,0
+AG.US,D,20170828,000000,6.57684,7.02519,6.4981,6.96551,4896402.2700563,0
+AG.US,D,20170829,000000,7.13486,7.22446,6.6915,6.82592,5738963.5439874,0
+AG.US,D,20170830,000000,6.71635,6.77612,6.55189,6.61665,3623980.8126305,0
+AG.US,D,20170831,000000,6.65657,7.08497,6.65657,7.04505,4521461.6062704,0
+AG.US,D,20170901,000000,7.15482,7.19474,6.85585,7.08497,3196647.945184,0
+AG.US,D,20170905,000000,7.21459,7.47863,7.20472,7.42375,5236333.2932949,0
+AG.US,D,20170906,000000,7.39391,7.60317,7.18475,7.31418,3615246.4404354,0
+AG.US,D,20170907,000000,7.43372,7.61316,7.38404,7.49361,2945100.8318659,0
+AG.US,D,20170908,000000,7.43372,7.45359,7.10492,7.1648,3818168.2735763,0
+AG.US,D,20170911,000000,6.9755,7.12489,6.91563,6.9755,3064817.6485584,0
+AG.US,D,20170912,000000,6.93558,7.33414,6.89566,7.23446,2451611.8091638,0
+AG.US,D,20170913,000000,7.1648,7.22446,6.99545,6.99545,2395543.8738358,0
+AG.US,D,20170914,000000,6.99545,7.1648,6.91563,7.09495,2539525.7304933,0
+AG.US,D,20170915,000000,7.04505,7.13816,6.9755,6.98548,4231081.8108811,0
+AG.US,D,20170918,000000,6.88569,6.91563,6.7363,6.82592,3429921.6214921,0
+AG.US,D,20170919,000000,6.89566,7.07498,6.83589,7.01531,1979059.8261903,0
+AG.US,D,20170920,000000,7.03517,7.17478,6.72632,6.83589,4031748.5260226,0
+AG.US,D,20170921,000000,6.69638,6.95554,6.67653,6.82592,2648880.7518098,0
+AG.US,D,20170922,000000,6.88569,7.13486,6.86583,7.1149,3045134.2457754,0
+AG.US,D,20170925,000000,7.03517,7.31418,7.01531,7.2644,3328769.8551996,0
+AG.US,D,20170926,000000,7.12489,7.39391,7.05503,7.14484,2887137.9105557,0
+AG.US,D,20170927,000000,7.07498,7.18475,7.04505,7.07498,1726157.8630318,0
+AG.US,D,20170928,000000,7.07498,7.12489,6.82592,6.94556,3324013.8512484,0
+AG.US,D,20170929,000000,6.96551,6.9755,6.81593,6.81593,1999047.8697657,0
+AG.US,D,20171002,000000,6.77612,6.96551,6.74618,6.88569,2353918.3171307,0
+AG.US,D,20171003,000000,6.90564,6.98548,6.71635,6.80595,3502861.0449198,0
+AG.US,D,20171004,000000,6.88569,7.06511,6.85585,6.98548,2629713.4345799,0
+AG.US,D,20171005,000000,6.95554,7.09495,6.95394,6.9755,1907544.3980458,0
+AG.US,D,20171006,000000,6.93558,7.34412,6.8309,7.32416,3735210.7777719,0
+AG.US,D,20171009,000000,7.37406,7.51855,7.28434,7.39391,2480441.4504765,0
+AG.US,D,20171010,000000,7.50358,7.55348,7.17478,7.23446,2512708.3217835,0
+AG.US,D,20171011,000000,7.28434,7.32416,7.04774,7.30421,1820396.087129,0
+AG.US,D,20171012,000000,7.29422,7.30421,7.1648,7.21459,1603490.8407698,0
+AG.US,D,20171013,000000,7.29422,7.33414,7.20472,7.24443,1655560.3656964,0
+AG.US,D,20171016,000000,7.24443,7.31418,7.08497,7.1149,1710972.9224773,0
+AG.US,D,20171017,000000,6.99545,7.03517,6.91063,6.98548,2136018.9797646,0
+AG.US,D,20171018,000000,6.94556,7.01531,6.77612,6.88569,2482449.6746481,0
+AG.US,D,20171019,000000,6.94556,7.03018,6.88569,6.98548,1931221.2006909,0
+AG.US,D,20171020,000000,6.93558,6.99545,6.84587,6.9755,2225045.2408297,0
+AG.US,D,20171023,000000,6.89566,7.05503,6.83589,7.00533,2168748.8249074,0
+AG.US,D,20171024,000000,6.9256,7.02519,6.88917,6.91563,1603236.3053708,0
+AG.US,D,20171025,000000,6.8757,6.96551,6.82592,6.86583,1713564.3734292,0
+AG.US,D,20171026,000000,6.86583,6.88569,6.56696,6.57684,3048195.6853184,0
+AG.US,D,20171027,000000,6.5469,6.7363,6.47715,6.68651,2386528.9114371,0
+AG.US,D,20171030,000000,6.68651,6.91563,6.68061,6.83589,1926413.0871305,0
+AG.US,D,20171031,000000,6.76614,6.76614,6.63661,6.72632,1617843.0296844,0
+AG.US,D,20171101,000000,6.81593,7.00533,6.7373,6.83589,2732903.48828,0
+AG.US,D,20171102,000000,6.8757,7.00533,6.83589,6.89566,2681692.7697981,0
+AG.US,D,20171103,000000,6.9256,6.94556,6.39742,6.43733,4938361.5286821,0
+AG.US,D,20171106,000000,6.48712,6.8757,6.42736,6.80595,3373434.8050746,0
+AG.US,D,20171107,000000,6.78609,6.81593,6.66157,6.75616,1630847.3835137,0
+AG.US,D,20171108,000000,7.01531,7.20472,7.01531,7.01531,3888127.4281984,0
+AG.US,D,20171109,000000,7.03517,7.03517,6.75616,6.78609,3093352.6701575,0
+AG.US,D,20171110,000000,6.77612,6.77612,6.59171,6.60668,3016512.0407917,0
+AG.US,D,20171113,000000,6.62663,6.66654,6.47715,6.5469,2538759.1179727,0
+AG.US,D,20171114,000000,6.47715,6.57684,6.41737,6.43733,2244106.3346254,0
+AG.US,D,20171115,000000,6.50709,6.58671,6.38743,6.53693,2079789.7050695,0
+AG.US,D,20171116,000000,6.55687,6.66654,6.4971,6.5469,1267884.9150982,0
+AG.US,D,20171117,000000,6.59669,6.81593,6.57684,6.76614,2664772.1784127,0
+AG.US,D,20171120,000000,6.72632,6.77612,6.50709,6.63661,2227051.4607854,0
+AG.US,D,20171121,000000,6.66654,6.76115,6.62663,6.70637,1212733.9084713,0
+AG.US,D,20171122,000000,6.75616,6.86583,6.69638,6.85585,2264675.6007656,0
+AG.US,D,20171124,000000,6.85585,6.93558,6.67653,6.69638,1251257.9413188,0
+AG.US,D,20171127,000000,6.74618,6.76514,6.53812,6.63661,1914974.0257942,0
+AG.US,D,20171128,000000,6.62663,6.72632,6.56686,6.63661,1384928.1079936,0
+AG.US,D,20171129,000000,6.56686,6.62663,6.44731,6.56686,2246903.2176907,0
+AG.US,D,20171130,000000,6.48712,6.71635,6.47715,6.6466,2046553.7954521,0
+AG.US,D,20171201,000000,6.62663,6.82592,6.62663,6.69638,2105455.6918366,0
+AG.US,D,20171204,000000,6.61665,6.66654,6.52196,6.58671,1893213.2533966,0
+AG.US,D,20171205,000000,6.51706,6.5469,6.42736,6.51706,2277563.7100819,0
+AG.US,D,20171206,000000,6.4971,6.51706,6.34761,6.40739,2087009.892273,0
+AG.US,D,20171207,000000,6.27786,6.37745,6.22797,6.25791,2281736.4872528,0
+AG.US,D,20171208,000000,6.29783,6.50709,6.28226,6.46717,1989132.0123918,0
+AG.US,D,20171211,000000,6.4971,6.69638,6.44232,6.61665,2015207.8612777,0
+AG.US,D,20171212,000000,6.57684,6.65657,6.47715,6.59669,1927457.2835311,0
+AG.US,D,20171213,000000,6.59669,7.3541,6.57684,7.32416,5648538.3403356,0
+AG.US,D,20171214,000000,7.27437,7.31918,6.94566,7.23446,3460331.5869159,0
+AG.US,D,20171215,000000,7.32416,7.37406,7.14484,7.23446,3609143.6035069,0
+AG.US,D,20171218,000000,7.36407,7.56875,7.33414,7.53352,3201063.2324593,0
+AG.US,D,20171219,000000,7.52355,7.73031,7.47365,7.62313,2577727.0846066,0
+AG.US,D,20171220,000000,7.64299,7.80755,7.57443,7.78259,2203839.636192,0
+AG.US,D,20171221,000000,7.61316,7.78159,7.5435,7.61316,2583847.9594766,0
+AG.US,D,20171222,000000,7.48363,7.48861,6.76614,6.90564,8277292.7576839,0
+AG.US,D,20171226,000000,6.93558,7.00533,6.8757,7.00533,1891241.1051084,0
+AG.US,D,20171227,000000,7.02519,7.12489,6.89566,6.94556,2607633.9918796,0
+AG.US,D,20171228,000000,7.01531,7.02519,6.72632,6.84587,3328072.388122,0
+AG.US,D,20171229,000000,6.8757,6.8757,6.59669,6.71635,3256622.0969892,0
+AG.US,D,20180102,000000,6.81593,7.19474,6.74618,7.19474,4076026.6622597,0
+AG.US,D,20180103,000000,7.21459,7.22446,6.86583,7.01531,3299394.0650977,0
+AG.US,D,20180104,000000,7.02519,7.05503,6.86583,7.02519,2564299.841256,0
+AG.US,D,20180105,000000,6.9755,7.00533,6.83589,6.93558,2428310.79697,0
+AG.US,D,20180108,000000,6.91563,7.05503,6.83589,6.89566,2341480.1542479,0
+AG.US,D,20180109,000000,6.81593,6.83589,6.62663,6.7363,2351235.6743627,0
+AG.US,D,20180110,000000,6.85585,6.94556,6.76614,6.86583,2256255.8904416,0
+AG.US,D,20180111,000000,6.88569,7.02519,6.85585,6.94556,1960990.8191858,0
+AG.US,D,20180112,000000,6.90564,6.93508,6.57684,6.76614,8596385.9498732,0
+AG.US,D,20180116,000000,6.96551,7.36407,6.88569,7.32416,8381604.1700906,0
+AG.US,D,20180117,000000,7.24443,7.47365,7.20472,7.21459,3869712.6939788,0
+AG.US,D,20180118,000000,7.23446,7.27437,6.8757,6.89566,3600521.4673932,0
+AG.US,D,20180119,000000,6.96551,7.00533,6.83589,6.85585,2724954.768655,0
+AG.US,D,20180122,000000,6.8757,6.98548,6.79598,6.96551,2839148.9688759,0
+AG.US,D,20180123,000000,6.89566,7.08497,6.84587,6.99545,4222099.9180419,0
+AG.US,D,20180124,000000,7.1149,7.27437,7.02519,7.07498,8298396.1473188,0
+AG.US,D,20180125,000000,7.02519,7.07498,6.47715,6.48712,14449562.734132,0
+AG.US,D,20180126,000000,6.53693,6.69638,6.38743,6.47715,7230437.7649379,0
+AG.US,D,20180129,000000,6.51706,6.51706,6.26789,6.28785,5670288.0895467,0
+AG.US,D,20180130,000000,6.34761,6.41737,5.9789,6.03868,7338429.9195513,0
+AG.US,D,20180131,000000,6.14844,6.15842,5.77962,6.09855,7748459.390406,0
+AG.US,D,20180201,000000,6.02869,6.19803,5.95894,6.01871,3462836.856591,0
+AG.US,D,20180202,000000,5.91913,5.91913,5.6003,5.64021,6856562.3418179,0
+AG.US,D,20180205,000000,5.63024,5.84937,5.59032,5.71984,5049622.5591675,0
+AG.US,D,20180206,000000,5.64021,5.77962,5.61027,5.64021,4003835.813411,0
+AG.US,D,20180207,000000,5.58033,5.70986,5.43085,5.48066,4644529.4716805,0
+AG.US,D,20180208,000000,5.5006,5.56038,5.4109,5.4109,3781695.5555388,0
+AG.US,D,20180209,000000,5.42088,5.43085,4.91264,5.1219,6930315.476836,0
+AG.US,D,20180212,000000,5.15174,5.69489,5.1219,5.58033,6690639.3333462,0
+AG.US,D,20180213,000000,5.63024,5.80956,5.56038,5.65997,3192805.8636103,0
+AG.US,D,20180214,000000,5.63024,6.03868,5.63024,5.96892,4900482.8533031,0
+AG.US,D,20180215,000000,6.01871,6.1185,5.83939,5.9789,3087072.460136,0
+AG.US,D,20180216,000000,5.91913,6.04865,5.66995,5.75966,3904311.4702994,0
+AG.US,D,20180220,000000,5.53054,5.78949,5.53054,5.53054,3014957.7714853,0
+AG.US,D,20180221,000000,5.61027,5.69489,5.45082,5.47076,3013229.1354096,0
+AG.US,D,20180222,000000,5.52057,5.65008,5.49063,5.52057,2028915.6948319,0
+AG.US,D,20180223,000000,5.5006,5.60967,5.45082,5.5504,1690764.4151703,0
+AG.US,D,20180226,000000,5.69989,5.71984,5.48066,5.58033,2593816.9285676,0
+AG.US,D,20180227,000000,5.51058,5.56556,5.30391,5.3611,2870641.2107993,0
+AG.US,D,20180228,000000,5.34115,5.4084,5.27149,5.29144,2131107.6490935,0
+AG.US,D,20180301,000000,5.18167,5.51058,5.07221,5.49063,4590053.885758,0
+AG.US,D,20180302,000000,5.52057,5.67992,5.52057,5.52057,3577154.31608,0
+AG.US,D,20180305,000000,5.51058,5.65008,5.48066,5.61027,2723419.5393981,0
+AG.US,D,20180306,000000,5.7398,6.02769,5.7398,5.93908,3750880.7385355,0
+AG.US,D,20180307,000000,5.9291,5.99885,5.64021,5.68991,3159521.8528153,0
+AG.US,D,20180308,000000,5.69989,5.75966,5.58413,5.72982,2111776.9882808,0
+AG.US,D,20180309,000000,5.72982,5.86933,5.66995,5.80956,2672519.4743559,0
+AG.US,D,20180312,000000,5.76964,5.98888,5.74968,5.94906,2169168.7081049,0
+AG.US,D,20180313,000000,5.96892,6.05862,5.89427,6.03868,2383501.5435618,0
+AG.US,D,20180314,000000,6.06861,6.09855,5.93908,5.95894,1850529.4707807,0
+AG.US,D,20180315,000000,5.90924,5.93908,5.77962,5.85935,2024579.5740782,0
+AG.US,D,20180316,000000,5.86933,5.9789,5.74968,5.91913,3493581.5260434,0
+AG.US,D,20180319,000000,5.87931,5.96892,5.80956,5.94906,1904745.5107649,0
+AG.US,D,20180320,000000,5.90924,5.90924,5.66995,5.7398,2407054.084831,0
+AG.US,D,20180321,000000,5.80956,6.16829,5.80936,6.10853,3798712.3492796,0
+AG.US,D,20180322,000000,6.05862,6.26789,5.99885,6.13846,3119964.6467539,0
+AG.US,D,20180323,000000,6.33774,6.48712,6.31937,6.33774,4672302.8912982,0
+AG.US,D,20180326,000000,6.46717,6.46717,6.17818,6.19803,3383389.7446553,0
+AG.US,D,20180327,000000,6.12848,6.22797,6.00894,6.14844,2540123.9888918,0
+AG.US,D,20180328,000000,6.08856,6.19803,5.98888,5.99885,2469124.6463005,0
+AG.US,D,20180329,000000,6.03868,6.10853,5.94906,6.08856,2576730.9893837,0
+AG.US,D,20180402,000000,6.17818,6.33764,6.14844,6.20802,2795111.3385276,0
+AG.US,D,20180403,000000,6.19803,6.218,6.03868,6.1185,1888960.3075962,0
+AG.US,D,20180404,000000,6.14844,6.24794,6.06861,6.09855,1817689.393772,0
+AG.US,D,20180405,000000,6.03868,6.17818,6.01871,6.14844,1436943.5190951,0
+AG.US,D,20180406,000000,6.18816,6.26789,6.09855,6.09855,1818670.4573769,0
+AG.US,D,20180409,000000,6.07859,6.27786,5.99885,6.20802,2265020.3258729,0
+AG.US,D,20180410,000000,6.28785,6.36758,6.19803,6.31778,2181038.6758254,0
+AG.US,D,20180411,000000,6.45728,6.77612,6.42736,6.58671,5508233.2174533,0
+AG.US,D,20180412,000000,6.50709,6.56686,6.35771,6.4971,2364668.9303604,0
+AG.US,D,20180413,000000,6.63561,6.72632,6.52693,6.63661,2309070.9836234,0
+AG.US,D,20180416,000000,6.67653,6.71734,6.4971,6.55687,2132106.7506399,0
+AG.US,D,20180417,000000,6.5469,6.70637,6.4971,6.68651,1583641.0880803,0
+AG.US,D,20180418,000000,6.84587,6.97051,6.80595,6.82592,4121603.5302964,0
+AG.US,D,20180419,000000,6.8757,6.9256,6.70637,6.83589,2588154.0169941,0
+AG.US,D,20180420,000000,6.74618,6.82592,6.66654,6.7363,2205519.1689823,0
+AG.US,D,20180423,000000,6.60668,6.63661,6.40739,6.44731,3092118.0732616,0
+AG.US,D,20180424,000000,6.51706,6.5469,6.40739,6.53693,1830207.7252844,0
+AG.US,D,20180425,000000,6.47715,6.69638,6.41737,6.61665,2475338.7172025,0
+AG.US,D,20180426,000000,6.66654,6.76614,6.63661,6.71635,1700110.0731663,0
+AG.US,D,20180427,000000,6.71635,6.87062,6.67653,6.74618,1773791.0564178,0
+AG.US,D,20180430,000000,6.55687,6.59669,6.44731,6.45728,2519452.5077488,0
+AG.US,D,20180501,000000,6.42736,6.53683,6.33774,6.52693,1783468.4121185,0
+AG.US,D,20180502,000000,6.59669,6.88569,6.57184,6.71635,3912202.0676679,0
+AG.US,D,20180503,000000,6.84587,6.85785,6.72632,6.77612,2074336.2340407,0
+AG.US,D,20180504,000000,6.74618,6.84786,6.69638,6.82592,1791374.0411052,0
+AG.US,D,20180507,000000,6.77612,6.84268,6.72134,6.76614,1401384.7234352,0
+AG.US,D,20180508,000000,6.72632,6.86583,6.60668,6.82592,1915131.3567297,0
+AG.US,D,20180509,000000,6.85585,6.91563,6.79598,6.81593,2413530.707995,0
+AG.US,D,20180510,000000,6.69638,7.27437,6.67653,7.20472,6003090.1173979,0
+AG.US,D,20180511,000000,7.24443,7.28434,7.01531,7.14484,3254740.1384094,0
+AG.US,D,20180514,000000,7.22446,7.3541,7.06501,7.06501,3596796.6324403,0
+AG.US,D,20180515,000000,6.94556,7.00533,6.80595,6.9755,3243376.2351633,0
+AG.US,D,20180516,000000,7.00533,7.29422,7.00533,7.12489,2838715.0561682,0
+AG.US,D,20180517,000000,7.1149,7.17478,7.05503,7.1149,1682024.030328,0
+AG.US,D,20180518,000000,7.09495,7.23446,7.06501,7.06501,2363411.2849835,0
+AG.US,D,20180521,000000,7.07498,7.29422,7.04505,7.2644,1817217.4009653,0
+AG.US,D,20180522,000000,7.31418,7.36407,7.21459,7.28434,3019933.2370601,0
+AG.US,D,20180523,000000,7.23446,7.30421,7.14484,7.2544,2578940.6372371,0
+AG.US,D,20180524,000000,7.30421,7.45369,7.2644,7.33414,2972030.4766571,0
+AG.US,D,20180525,000000,7.30421,7.36907,7.14484,7.17478,1984684.6576646,0
+AG.US,D,20180529,000000,6.91563,7.12489,6.8757,7.05503,2866313.1069087,0
+AG.US,D,20180530,000000,7.1149,7.17478,7.06501,7.12489,1589796.0346181,0
+AG.US,D,20180531,000000,7.14484,7.17478,7.02519,7.06501,1252962.5268057,0
+AG.US,D,20180601,000000,7.05503,7.1648,6.94556,7.10492,1696314.0885545,0
+AG.US,D,20180604,000000,7.15482,7.17478,7.02519,7.02519,1270260.9128581,0
+AG.US,D,20180605,000000,7.02519,7.15472,7.02519,7.12489,1248223.5586883,0
+AG.US,D,20180606,000000,7.18475,7.27935,7.1648,7.2544,1858291.798342,0
+AG.US,D,20180607,000000,7.29422,7.45369,7.28434,7.44371,3213035.4151825,0
+AG.US,D,20180608,000000,7.44371,7.47365,7.2644,7.27437,1923696.3726949,0
+AG.US,D,20180611,000000,7.34412,7.5932,7.32416,7.55348,3100486.6760841,0
+AG.US,D,20180612,000000,7.5435,7.65297,7.50368,7.64299,2023920.1870998,0
+AG.US,D,20180613,000000,7.67293,7.81253,7.55348,7.74268,3169351.5289123,0
+AG.US,D,20180614,000000,7.84226,7.94196,7.81253,7.94196,2786158.5068168,0
+AG.US,D,20180615,000000,7.82251,7.83249,7.3541,7.43372,8487129.135128,0
+AG.US,D,20180618,000000,7.41388,7.47365,7.3541,7.40389,1965399.091706,0
+AG.US,D,20180619,000000,7.20472,7.43372,7.13486,7.31418,2247767.0346747,0
+AG.US,D,20180620,000000,7.32416,7.38304,7.28434,7.33414,1208321.6275196,0
+AG.US,D,20180621,000000,7.29422,7.40389,7.2644,7.33414,1489771.6396794,0
+AG.US,D,20180622,000000,7.41388,7.64299,7.34422,7.62313,2391167.6687675,0
+AG.US,D,20180625,000000,7.56346,7.67293,7.39391,7.44371,2000668.2781916,0
+AG.US,D,20180626,000000,7.36407,7.56346,7.29422,7.52355,1314417.7940429,0
+AG.US,D,20180627,000000,7.42375,7.62313,7.41388,7.43372,1781533.3418216,0
+AG.US,D,20180628,000000,7.39391,7.48971,7.3541,7.36407,1648030.527161,0
+AG.US,D,20180629,000000,7.43372,7.65297,7.39391,7.60317,1601061.7312929,0
+AG.US,D,20180702,000000,7.47365,7.62313,7.42375,7.57323,1781236.7178921,0
+AG.US,D,20180703,000000,7.65297,8.07159,7.63301,7.9719,3138604.8552442,0
+AG.US,D,20180705,000000,8.01181,8.12128,7.96192,8.01181,2503957.9158625,0
+AG.US,D,20180706,000000,8.05163,8.29073,8.04644,8.23105,2979646.4964693,0
+AG.US,D,20180709,000000,8.37056,8.45018,8.16119,8.16119,2845670.6868941,0
+AG.US,D,20180710,000000,8.12128,8.15122,7.84226,7.98187,2578762.2620363,0
+AG.US,D,20180711,000000,7.8722,7.96113,7.52355,7.58322,3766977.5972517,0
+AG.US,D,20180712,000000,7.69288,7.76264,7.5435,7.5932,1621074.8275652,0
+AG.US,D,20180713,000000,7.5435,7.71284,7.51356,7.67293,1304823.6132952,0
+AG.US,D,20180716,000000,7.65297,7.66295,7.38404,7.40389,2097037.9857284,0
+AG.US,D,20180717,000000,7.07498,7.2644,6.75117,6.75616,7810618.1373681,0
+AG.US,D,20180718,000000,6.65657,6.91961,6.65657,6.82592,4334992.3801396,0
+AG.US,D,20180719,000000,6.68651,6.80346,6.61166,6.66654,3121842.5969023,0
+AG.US,D,20180720,000000,6.81593,6.89227,6.55687,6.59669,3273103.7651275,0
+AG.US,D,20180723,000000,6.55687,6.62164,6.29783,6.37745,4056453.4913424,0
+AG.US,D,20180724,000000,6.44731,6.57684,6.44232,6.50709,2597152.945667,0
+AG.US,D,20180725,000000,6.63661,6.68651,6.5469,6.65657,1983160.4515944,0
+AG.US,D,20180726,000000,6.63661,6.63661,6.46717,6.46717,2003631.5111632,0
+AG.US,D,20180727,000000,6.56686,6.56686,6.37745,6.40739,1639099.7418233,0
+AG.US,D,20180730,000000,6.40739,6.50709,6.39742,6.47715,1650446.6092356,0
+AG.US,D,20180731,000000,6.44731,6.68651,6.41737,6.61665,1990270.4069322,0
+AG.US,D,20180801,000000,6.57684,6.61665,6.47715,6.50709,2054762.0610156,0
+AG.US,D,20180802,000000,6.51706,6.61665,6.48214,6.52693,1558529.2669654,0
+AG.US,D,20180803,000000,6.61665,6.70138,6.5469,6.55687,1407462.5076669,0
+AG.US,D,20180806,000000,6.42736,6.6466,6.42736,6.56686,1043423.7753991,0
+AG.US,D,20180807,000000,6.6466,6.67653,6.36758,6.36758,1928241.9339933,0
+AG.US,D,20180808,000000,6.37745,6.41737,6.218,6.32777,2493023.9168927,0
+AG.US,D,20180809,000000,6.33774,6.53693,6.3078,6.46717,1408348.371024,0
+AG.US,D,20180810,000000,6.42736,6.59669,6.42736,6.45728,1197148.1247688,0
+AG.US,D,20180813,000000,6.28785,6.28785,5.35112,5.47076,8104979.3073251,0
+AG.US,D,20180814,000000,5.51058,5.68991,5.48066,5.6003,3725524.4031002,0
+AG.US,D,20180815,000000,5.38096,5.39094,4.99238,5.1219,6179786.7875802,0
+AG.US,D,20180816,000000,5.20164,5.5006,5.05225,5.05225,4501856.3679014,0
+AG.US,D,20180817,000000,5.14176,5.28147,5.05225,5.23157,4659786.5640016,0
+AG.US,D,20180820,000000,5.27149,5.48066,5.25153,5.4109,3149913.6425575,0
+AG.US,D,20180821,000000,5.44082,5.54042,5.4109,5.49063,2305575.6313728,0
+AG.US,D,20180822,000000,5.56038,5.57036,5.46079,5.52057,1707259.110711,0
+AG.US,D,20180823,000000,5.44082,5.45082,5.1717,5.21161,2946035.7985086,0
+AG.US,D,20180824,000000,5.35112,5.61537,5.28147,5.49063,3178949.7180914,0
+AG.US,D,20180827,000000,5.56038,5.87931,5.49063,5.82942,3314465.7674629,0
+AG.US,D,20180828,000000,5.95894,6.04865,5.57036,5.62025,4121879.1099607,0
+AG.US,D,20180829,000000,5.6003,5.67654,5.52057,5.65997,2023263.8064449,0
+AG.US,D,20180830,000000,5.6003,5.61027,5.38096,5.45082,2852539.1342352,0
+AG.US,D,20180831,000000,5.45082,5.59032,5.45082,5.54042,2182101.9122754,0
+AG.US,D,20180904,000000,5.39094,5.39094,5.11202,5.29144,3564625.9634889,0
+AG.US,D,20180905,000000,5.34115,5.3611,5.20154,5.26151,1935004.1579003,0
+AG.US,D,20180906,000000,5.30142,5.39593,5.25153,5.30142,2570475.832059,0
+AG.US,D,20180907,000000,5.18167,5.51058,5.13179,5.43085,3137181.8620688,0
+AG.US,D,20180910,000000,5.45082,5.5006,5.30331,5.31131,2056312.3218906,0
+AG.US,D,20180911,000000,5.22159,5.32128,5.03229,5.26151,3157776.1809057,0
+AG.US,D,20180912,000000,5.28147,5.66495,5.16172,5.59032,3194771.9992513,0
+AG.US,D,20180913,000000,5.70986,5.7398,5.45082,5.52057,2721712.9496955,0
+AG.US,D,20180914,000000,5.53054,5.57036,5.42088,5.44082,1808674.4313733,0
+AG.US,D,20180917,000000,5.49063,5.68991,5.42088,5.65997,2873364.93999,0
+AG.US,D,20180918,000000,5.67992,5.76964,5.63024,5.68991,2079571.2455538,0
+AG.US,D,20180919,000000,5.75966,5.9291,5.70986,5.85935,3135432.1817277,0
+AG.US,D,20180920,000000,5.93908,5.94906,5.6003,5.70986,3421240.3610142,0
+AG.US,D,20180921,000000,5.56038,5.72982,5.47076,5.67992,4382298.8863601,0
+AG.US,D,20180924,000000,5.67992,5.85935,5.57036,5.58033,2231359.5225187,0
+AG.US,D,20180925,000000,5.63024,5.76964,5.62025,5.65997,2152086.7773525,0
+AG.US,D,20180926,000000,5.59032,5.70986,5.48066,5.54042,2878244.2032093,0
+AG.US,D,20180927,000000,5.49063,5.57036,5.35112,5.49063,2411436.3025466,0
+AG.US,D,20180928,000000,5.5504,5.74968,5.52057,5.65997,2389500.1612717,0
+AG.US,D,20181001,000000,5.58033,5.74968,5.58033,5.63024,1618278.9466079,0
+AG.US,D,20181002,000000,5.75966,5.94906,5.72982,5.77962,2986568.0555275,0
+AG.US,D,20181003,000000,5.82942,5.88929,5.63024,5.65997,2054925.4045984,0
+AG.US,D,20181004,000000,5.7398,5.81953,5.61037,5.69989,1946716.7946851,0
+AG.US,D,20181005,000000,5.72982,5.79958,5.61027,5.65008,1152512.2360222,0
+AG.US,D,20181008,000000,5.53054,5.76964,5.42088,5.76964,2074710.0202763,0
+AG.US,D,20181009,000000,5.65008,5.78959,5.59032,5.66995,1938325.1433816,0
+AG.US,D,20181010,000000,5.65008,5.7398,5.51058,5.69989,1985592.5673949,0
+AG.US,D,20181011,000000,5.80956,6.2629,5.67992,6.19803,5216806.2193397,0
+AG.US,D,20181012,000000,6.14844,6.19304,5.85935,6.13846,3804116.7170227,0
+AG.US,D,20181015,000000,6.22797,6.46717,6.218,6.27786,3565982.8175449,0
+AG.US,D,20181016,000000,6.35761,6.42736,6.10853,6.24794,2736816.7195124,0
+AG.US,D,20181017,000000,6.24794,6.33774,6.12848,6.218,1932216.2938058,0
+AG.US,D,20181018,000000,6.17818,6.36758,6.08358,6.24794,2460005.4646832,0
+AG.US,D,20181019,000000,6.35761,6.40739,6.1185,6.22797,2171777.1948906,0
+AG.US,D,20181022,000000,6.16829,6.24294,6.00874,6.19803,1778438.8327189,0
+AG.US,D,20181023,000000,6.38743,6.47715,6.10853,6.17818,2421596.6742408,0
+AG.US,D,20181024,000000,6.16829,6.25791,6.04366,6.04865,2102836.1818643,0
+AG.US,D,20181025,000000,6.06861,6.14844,5.65997,5.67992,4146311.5019398,0
+AG.US,D,20181026,000000,5.71984,5.89927,5.58033,5.68991,2877499.6370618,0
+AG.US,D,20181029,000000,5.65997,5.75966,5.53054,5.57036,2041277.6975166,0
+AG.US,D,20181030,000000,5.58033,5.78959,5.54042,5.66995,2146247.4947938,0
+AG.US,D,20181031,000000,5.56038,5.57036,5.40091,5.53054,3186546.6978541,0
+AG.US,D,20181101,000000,5.69989,5.83939,5.65008,5.77962,2839619.9595748,0
+AG.US,D,20181102,000000,5.74968,5.90924,5.67624,5.89927,2115482.7831841,0
+AG.US,D,20181105,000000,5.90924,5.9789,5.75966,5.84937,1875828.6860674,0
+AG.US,D,20181106,000000,5.81953,5.88929,5.67992,5.67992,1585714.4492635,0
+AG.US,D,20181107,000000,5.72982,5.7398,5.45082,5.48066,3022723.1053702,0
+AG.US,D,20181108,000000,5.47076,5.61027,5.44082,5.52057,2032408.040759,0
+AG.US,D,20181109,000000,5.4109,5.51058,5.31131,5.38096,2598505.7912915,0
+AG.US,D,20181112,000000,5.30142,5.31131,5.06223,5.07221,3093729.4627166,0
+AG.US,D,20181113,000000,5.08219,5.15174,4.73332,4.85287,6011163.0983989,0
+AG.US,D,20181114,000000,4.86285,5.24155,4.86285,5.18167,3944484.9727009,0
+AG.US,D,20181115,000000,5.21161,5.44082,5.21161,5.31131,2487296.8704154,0
+AG.US,D,20181116,000000,5.43085,5.46079,5.31121,5.39094,1734030.4224588,0
+AG.US,D,20181119,000000,5.32128,5.43085,5.22159,5.25153,1896094.3135229,0
+AG.US,D,20181120,000000,5.24155,5.30142,5.05724,5.22159,2313954.2552742,0
+AG.US,D,20181121,000000,5.27149,5.58033,5.26151,5.54042,2318031.8321972,0
+AG.US,D,20181123,000000,5.35112,5.43085,5.01234,5.07221,3027564.2884903,0
+AG.US,D,20181126,000000,5.11202,5.14176,4.84289,4.84289,3745644.7249145,0
+AG.US,D,20181127,000000,4.91264,4.92263,4.6985,4.76326,3410274.2945925,0
+AG.US,D,20181128,000000,4.78312,4.97242,4.64362,4.93261,3858330.7527911,0
+AG.US,D,20181129,000000,4.94258,4.97242,4.85287,4.86285,1758990.9252854,0
+AG.US,D,20181130,000000,4.78312,4.82294,4.57387,4.78312,2345716.0642146,0
+AG.US,D,20181203,000000,4.93261,4.9824,4.78312,4.89278,2618415.6704532,0
+AG.US,D,20181204,000000,4.97242,5.1219,4.91264,4.92263,2574266.8061314,0
+AG.US,D,20181206,000000,4.91264,4.97242,4.83291,4.89278,1613845.6213908,0
+AG.US,D,20181207,000000,4.96244,5.15174,4.91764,5.1219,2309739.3895729,0
+AG.US,D,20181210,000000,5.02231,5.21161,4.9824,5.11202,2438616.4743054,0
+AG.US,D,20181211,000000,5.21161,5.33115,5.07221,5.09206,2050443.9782036,0
+AG.US,D,20181212,000000,5.1219,5.31131,5.11202,5.29144,2304717.8270361,0
+AG.US,D,20181213,000000,5.23157,5.38096,5.1717,5.26151,2012512.1911074,0
+AG.US,D,20181214,000000,5.09206,5.23157,4.97242,5.13179,2058342.5924351,0
+AG.US,D,20181217,000000,5.15174,5.48066,5.13179,5.43085,3648047.435237,0
+AG.US,D,20181218,000000,5.42088,5.70986,5.27647,5.68991,3801427.0594996,0
+AG.US,D,20181219,000000,5.70986,5.88929,5.18167,5.18167,4968751.4519486,0
+AG.US,D,20181220,000000,5.44082,5.61027,5.3158,5.56038,3516092.8772357,0
+AG.US,D,20181221,000000,5.52057,5.69989,5.45072,5.53054,5300221.6784406,0
+AG.US,D,20181224,000000,5.62025,5.80966,5.58033,5.7398,1845567.0326084,0
+AG.US,D,20181226,000000,5.80956,6.05862,5.67992,5.84937,3922575.8883385,0
+AG.US,D,20181227,000000,5.90924,6.02869,5.75966,5.94906,3616549.1806664,0
+AG.US,D,20181228,000000,5.82942,5.89737,5.68991,5.72982,3282832.2283299,0
+AG.US,D,20181231,000000,5.72982,5.87432,5.6003,5.86933,2366709.2219838,0
+AG.US,D,20190102,000000,5.85935,6.05862,5.80956,5.99885,2648856.701221,0
+AG.US,D,20190103,000000,6.07859,6.3078,6.00874,6.27786,3923624.0931705,0
+AG.US,D,20190104,000000,6.16829,6.34761,6.03967,6.18816,4348528.853248,0
+AG.US,D,20190107,000000,6.3078,6.3078,5.99017,6.03868,3464945.2915496,0
+AG.US,D,20190108,000000,5.95894,6.15632,5.80956,6.10853,2941334.9104903,0
+AG.US,D,20190109,000000,6.10853,6.25791,6.06861,6.18816,1743094.4881431,0
+AG.US,D,20190110,000000,6.13846,6.218,6.01871,6.03868,1713051.2941998,0
+AG.US,D,20190111,000000,6.07859,6.09356,5.90924,5.95894,1970200.1905113,0
+AG.US,D,20190114,000000,5.99885,6.03868,5.88939,5.95894,1622788.4320229,0
+AG.US,D,20190115,000000,5.87931,5.87931,5.31131,5.3611,7141636.9781434,0
+AG.US,D,20190116,000000,5.4109,5.42088,5.20164,5.23157,4146755.4357262,0
+AG.US,D,20190117,000000,5.16172,5.28646,4.99238,5.23157,3569557.3363173,0
+AG.US,D,20190118,000000,5.14176,5.26151,5.04228,5.13179,3908775.8608604,0
+AG.US,D,20190122,000000,5.10205,5.20663,5.04228,5.14176,2461254.0910892,0
+AG.US,D,20190123,000000,5.10205,5.26151,5.05724,5.15174,2372759.9493029,0
+AG.US,D,20190124,000000,5.16172,5.3611,5.11202,5.24155,4414434.4815359,0
+AG.US,D,20190125,000000,5.38096,5.61017,5.35422,5.53054,3871521.4986844,0
+AG.US,D,20190128,000000,5.54042,5.63024,5.44082,5.59032,2877348.3187734,0
+AG.US,D,20190129,000000,5.70986,5.90924,5.65008,5.78959,4786541.1842653,0
+AG.US,D,20190130,000000,5.7398,6.02869,5.65997,5.96892,3800295.6797143,0
+AG.US,D,20190131,000000,6.04865,6.14844,5.99885,6.09855,3284361.4449394,0
+AG.US,D,20190201,000000,6.05862,6.05862,5.84937,5.9789,3371175.0518276,0
+AG.US,D,20190204,000000,5.81953,6.02869,5.78959,6.02869,1898047.4217616,0
+AG.US,D,20190205,000000,5.98888,6.09855,5.95894,6.08856,2246054.4323248,0
+AG.US,D,20190206,000000,5.98888,6.19304,5.98888,6.01871,2836578.5621892,0
+AG.US,D,20190207,000000,6.01871,6.05842,5.80956,5.83939,3364917.8902872,0
+AG.US,D,20190208,000000,5.88929,6.04865,5.86923,6.00874,2156131.2847159,0
+AG.US,D,20190211,000000,5.9291,6.04865,5.89927,5.96892,1353394.7796475,0
+AG.US,D,20190212,000000,5.9789,6.02869,5.84937,5.90924,2148391.0035278,0
+AG.US,D,20190213,000000,5.84937,6.03868,5.82942,5.89927,2092551.5487942,0
+AG.US,D,20190214,000000,5.90924,6.03868,5.83939,6.02869,2254948.1396712,0
+AG.US,D,20190215,000000,6.08856,6.17818,5.98888,6.16829,3499564.1100274,0
+AG.US,D,20190219,000000,6.22797,6.61665,6.22797,6.58671,6225355.6387539,0
+AG.US,D,20190220,000000,6.67653,6.79598,6.53693,6.63661,5733064.1349566,0
+AG.US,D,20190221,000000,6.55687,6.63661,6.40739,6.52693,3795161.8810962,0
+AG.US,D,20190222,000000,6.58671,6.7363,6.52693,6.55687,3471965.0571791,0
+AG.US,D,20190225,000000,6.47715,6.96551,6.47715,6.89566,4285552.3862641,0
+AG.US,D,20190226,000000,6.75616,7.05503,6.67653,7.00533,3868189.4900165,0
+AG.US,D,20190227,000000,6.98548,7.00533,6.69638,6.75616,3617722.6489822,0
+AG.US,D,20190228,000000,6.76614,6.79598,6.63162,6.71635,2483522.932177,0
+AG.US,D,20190301,000000,6.57684,6.70637,6.31778,6.32777,3828403.8033607,0
+AG.US,D,20190304,000000,6.29783,6.37745,6.09855,6.37745,3677799.0157902,0
+AG.US,D,20190305,000000,6.37745,6.44481,6.24794,6.43733,2901998.1681603,0
+AG.US,D,20190306,000000,6.42736,6.50709,6.24794,6.28785,3803071.5185143,0
+AG.US,D,20190307,000000,6.25791,6.47715,6.218,6.46717,2477548.3650558,0
+AG.US,D,20190308,000000,6.75616,6.76614,6.5469,6.75616,3685989.243412,0
+AG.US,D,20190311,000000,6.72632,6.80595,6.50709,6.60668,3322892.4925419,0
+AG.US,D,20190312,000000,6.67653,6.86583,6.66654,6.84587,2830275.3036868,0
+AG.US,D,20190313,000000,6.85585,6.99545,6.82122,6.93558,3542377.1645586,0
+AG.US,D,20190314,000000,6.63661,6.79598,6.57684,6.59669,3453672.5801196,0
+AG.US,D,20190315,000000,6.65657,6.81593,6.55687,6.69638,5512471.1316357,0
+AG.US,D,20190318,000000,6.68651,6.76614,6.51706,6.62663,3491898.9869296,0
+AG.US,D,20190319,000000,6.76614,6.77612,6.61166,6.74618,2585336.0896637,0
+AG.US,D,20190320,000000,6.72632,6.93548,6.5469,6.8757,3984288.6972983,0
+AG.US,D,20190321,000000,6.8757,7.04505,6.72632,6.91563,3861916.2947501,0
+AG.US,D,20190322,000000,6.8757,6.98538,6.82592,6.86583,2881680.4310955,0
+AG.US,D,20190325,000000,6.9256,7.1648,6.86583,7.12489,3829009.0765142,0
+AG.US,D,20190326,000000,7.06501,7.12489,6.9755,7.09495,2387037.982235,0
+AG.US,D,20190327,000000,7.10492,7.12489,6.82592,6.8757,3292497.5587362,0
+AG.US,D,20190328,000000,6.65657,6.65657,6.44731,6.59669,4422428.2960152,0
+AG.US,D,20190329,000000,6.70637,6.74618,6.53693,6.55687,3114083.2756647,0
+AG.US,D,20190401,000000,6.57684,6.58671,6.218,6.29783,3924336.5918661,0
+AG.US,D,20190402,000000,6.20802,6.35761,6.19803,6.27786,2006276.0738322,0
+AG.US,D,20190403,000000,6.32777,6.39242,6.23795,6.31778,2550951.7644274,0
+AG.US,D,20190404,000000,6.20802,6.52693,6.14155,6.52693,2606746.1243067,0
+AG.US,D,20190405,000000,6.44731,6.50709,6.38743,6.42736,1354195.4638357,0
+AG.US,D,20190408,000000,6.56686,6.63661,6.47715,6.51706,2094701.0701754,0
+AG.US,D,20190409,000000,6.5469,6.61665,6.51706,6.57684,1388860.3792756,0
+AG.US,D,20190410,000000,6.55687,6.61665,6.45728,6.45728,1735998.5623155,0
+AG.US,D,20190411,000000,6.32777,6.41737,6.218,6.27786,2606463.5298874,0
+AG.US,D,20190412,000000,6.32777,6.37745,6.22797,6.24794,1645155.479682,0
+AG.US,D,20190415,000000,6.16829,6.3078,6.09565,6.25791,2168040.3346434,0
+AG.US,D,20190416,000000,6.20802,6.20802,6.01871,6.04865,2883833.9609082,0
+AG.US,D,20190417,000000,6.09855,6.18806,5.9789,6.01871,2688815.7525382,0
+AG.US,D,20190418,000000,6.05862,6.15842,5.98888,6.04865,2118719.5916042,0
+AG.US,D,20190422,000000,6.01871,6.10853,5.85935,5.87931,2479495.4606473,0
+AG.US,D,20190423,000000,5.78959,5.99387,5.75966,5.9291,2671731.81757,0
+AG.US,D,20190424,000000,5.93908,6.05852,5.85935,5.96892,2945496.6644745,0
+AG.US,D,20190425,000000,6.00874,6.09855,5.91913,5.98888,3005251.3546563,0
+AG.US,D,20190426,000000,6.02869,6.32777,6.02869,6.29783,4149309.808687,0
+AG.US,D,20190429,000000,6.23795,6.23795,6.00374,6.05862,2365562.8105805,0
+AG.US,D,20190430,000000,6.07859,6.15842,6.04366,6.1185,1822305.1026214,0
+AG.US,D,20190501,000000,6.07859,6.218,5.87931,5.94906,3318431.1083046,0
+AG.US,D,20190502,000000,5.87931,5.89927,5.63024,5.71984,3889953.2687376,0
+AG.US,D,20190503,000000,5.82942,5.91913,5.76964,5.80956,2387720.4176946,0
+AG.US,D,20190506,000000,5.74968,5.85935,5.71336,5.80956,1333221.346116,0
+AG.US,D,20190507,000000,5.85935,6.0258,5.71984,6.00874,2775169.3919141,0
+AG.US,D,20190508,000000,6.01871,6.09855,5.79958,5.81953,2422076.6839105,0
+AG.US,D,20190509,000000,5.89927,6.03868,5.80956,5.9789,3539459.026441,0
+AG.US,D,20190510,000000,5.93908,5.94906,5.82942,5.85935,2871877.811911,0
+AG.US,D,20190513,000000,5.96892,6.04865,5.86933,6.04865,3368922.3133359,0
+AG.US,D,20190514,000000,6.02869,6.02869,5.79958,5.90924,1938818.1804536,0
+AG.US,D,20190515,000000,5.96892,6.02869,5.88929,5.90924,1780947.1087176,0
+AG.US,D,20190516,000000,5.87931,5.88919,5.71984,5.77962,2269879.5469346,0
+AG.US,D,20190517,000000,5.72982,5.86933,5.67992,5.83939,2529925.5370984,0
+AG.US,D,20190520,000000,5.80956,5.84937,5.76964,5.78959,1097534.5940568,0
+AG.US,D,20190521,000000,5.72982,5.78461,5.63024,5.74968,2404079.8286727,0
+AG.US,D,20190522,000000,5.78959,5.81305,5.5056,5.51058,2690968.2802431,0
+AG.US,D,20190523,000000,5.59032,5.74968,5.51557,5.58033,2826750.8903079,0
+AG.US,D,20190524,000000,5.5504,5.67992,5.46079,5.65008,2163971.7766909,0
+AG.US,D,20190528,000000,5.58033,5.63521,5.46079,5.53054,3604079.9524396,0
+AG.US,D,20190529,000000,5.6003,5.62025,5.49063,5.52057,2160917.3519031,0
+AG.US,D,20190530,000000,5.51058,5.74968,5.47076,5.71984,2484616.2318631,0
+AG.US,D,20190531,000000,5.84937,6.10853,5.82572,6.05862,3664525.0949439,0
+AG.US,D,20190603,000000,6.17818,6.43733,6.09356,6.42736,4205271.5205806,0
+AG.US,D,20190604,000000,6.31778,6.52693,6.23795,6.36758,3827494.8915226,0
+AG.US,D,20190605,000000,6.51706,6.69638,6.28785,6.33774,4128009.0038017,0
+AG.US,D,20190606,000000,6.39742,6.49212,6.31778,6.46717,2185116.2527485,0
+AG.US,D,20190607,000000,6.55687,6.58631,6.38743,6.41737,2121318.0573111,0
+AG.US,D,20190610,000000,6.25791,6.29783,6.15842,6.27786,2228064.5918421,0
+AG.US,D,20190611,000000,6.23795,6.44731,6.19803,6.44731,1889570.5912891,0
+AG.US,D,20190612,000000,6.52693,6.62663,6.44731,6.53693,1888276.8700289,0
+AG.US,D,20190613,000000,6.53693,6.66654,6.47715,6.60668,1695866.1463367,0
+AG.US,D,20190614,000000,6.66654,6.79598,6.38743,6.52693,2751117.8009256,0
+AG.US,D,20190617,000000,6.51706,6.71635,6.51706,6.69638,2377625.1830119,0
+AG.US,D,20190618,000000,6.79598,6.83589,6.63162,6.70637,2466326.7611273,0
+AG.US,D,20190619,000000,6.66654,6.90564,6.63661,6.8757,2874705.7603201,0
+AG.US,D,20190620,000000,7.20472,7.52355,7.12489,7.3541,6951929.9414846,0
+AG.US,D,20190621,000000,7.32416,7.47365,7.14264,7.43372,5486135.7368114,0
+AG.US,D,20190624,000000,7.52355,8.00184,7.48363,7.98187,7010932.048656,0
+AG.US,D,20190625,000000,7.9719,8.10142,7.65297,7.8722,7110631.7606449,0
+AG.US,D,20190626,000000,7.63301,7.99186,7.60317,7.80255,4545447.0581396,0
+AG.US,D,20190627,000000,7.67293,7.77262,7.58322,7.74268,3496549.7695545,0
+AG.US,D,20190628,000000,7.78259,7.89216,7.69288,7.88219,3736633.7709472,0
+AG.US,D,20190701,000000,7.58322,7.69288,7.39891,7.42375,4111902.1240067,0
+AG.US,D,20190702,000000,7.47365,7.93199,7.33414,7.90214,4280581.9312288,0
+AG.US,D,20190703,000000,7.9719,7.9719,7.75265,7.85225,1719416.6833902,0
+AG.US,D,20190705,000000,7.58322,7.81253,7.47863,7.75265,3520180.4752375,0
+AG.US,D,20190708,000000,7.79258,7.84646,7.66295,7.75265,2691996.4429177,0
+AG.US,D,20190709,000000,7.75265,7.89216,7.66295,7.88219,2852971.0427271,0
+AG.US,D,20190710,000000,8.08157,8.22107,7.94196,8.11141,3696584.5299218,0
+AG.US,D,20190711,000000,8.11141,8.13125,7.78758,7.90214,3448901.5445504,0
+AG.US,D,20190712,000000,7.91212,7.922,7.75265,7.77262,3706795.0070095,0
+AG.US,D,20190715,000000,7.78259,7.89216,7.70167,7.88219,3808006.8997742,0
+AG.US,D,20190716,000000,7.90214,8.65954,7.8722,8.5399,7728072.5078982,0
+AG.US,D,20190717,000000,8.71922,9.33703,8.6793,9.27735,8939490.6487362,0
+AG.US,D,20190718,000000,9.28732,9.94403,9.16768,9.88416,11550951.690571,0
+AG.US,D,20190719,000000,9.85423,10.2036,9.60076,9.86421,9769718.9811108,0
+AG.US,D,20190722,000000,9.99389,10.3233,9.964,10.0638,8354950.1049637,0
+AG.US,D,20190723,000000,9.98395,10.3183,9.69956,9.98395,7061764.9724709,0
+AG.US,D,20190724,000000,10.2135,10.3533,10.1036,10.2234,5583885.3468852,0
+AG.US,D,20190725,000000,10.1436,10.1736,9.50696,9.63469,8088530.7087464,0
+AG.US,D,20190726,000000,9.7245,9.87418,9.65465,9.78438,3674675.4455594,0
+AG.US,D,20190729,000000,9.83427,9.97397,9.60575,9.94403,3184115.5841614,0
+AG.US,D,20190730,000000,9.99389,10.1236,9.91409,10.0239,3405002.2050882,0
+AG.US,D,20190731,000000,9.94403,9.98395,9.1079,9.38691,11268660.909908,0
+AG.US,D,20190801,000000,8.98826,9.90412,8.92858,9.80433,9185899.9550048,0
+AG.US,D,20190802,000000,9.67461,9.79435,9.45178,9.51694,6052260.5442565,0
+AG.US,D,20190805,000000,9.92409,10.3631,9.89415,9.98395,6529560.5143183,0
+AG.US,D,20190806,000000,9.95402,10.1136,9.74447,9.85423,4521601.9013723,0
+AG.US,D,20190807,000000,10.3433,10.934,10.3433,10.443,9734918.7811085,0
+AG.US,D,20190808,000000,10.2036,10.8221,10.1236,10.7723,4680492.116812,0
+AG.US,D,20190809,000000,10.7823,10.8431,10.6127,10.6724,6221641.8269876,0
+AG.US,D,20190812,000000,10.7124,11.0717,10.5927,10.6227,6253379.5853392,0
+AG.US,D,20190813,000000,10.922,10.9619,9.79435,10.2334,11364304.08924,0
+AG.US,D,20190814,000000,10.493,10.7024,10.1286,10.1436,6737211.2944978,0
+AG.US,D,20190815,000000,10.0239,10.3133,9.89415,10.2234,3846078.9819722,0
+AG.US,D,20190816,000000,10.0139,10.2234,9.78438,9.86421,5000728.7140811,0
+AG.US,D,20190819,000000,9.56583,10.2433,9.43481,9.95402,5203126.444806,0
+AG.US,D,20190820,000000,10.1136,10.5927,10.0738,10.463,3720590.0239482,0
+AG.US,D,20190821,000000,10.3533,10.6127,10.3353,10.403,2789545.6314175,0
+AG.US,D,20190822,000000,10.3133,10.493,10.2334,10.2733,2211342.4178149,0
+AG.US,D,20190823,000000,10.3731,11.0218,10.3433,10.9718,5245095.7245104,0
+AG.US,D,20190826,000000,11.0617,11.1815,10.7923,10.912,4756516.0282637,0
+AG.US,D,20190827,000000,11.1914,11.415,11.0816,11.2114,6614369.9054664,0
+AG.US,D,20190828,000000,11.3102,11.5287,10.9818,11.1715,4946418.4759572,0
+AG.US,D,20190829,000000,11.2413,11.2513,10.5128,10.7024,6418483.871681,0
+AG.US,D,20190830,000000,10.7524,11.0318,10.6624,10.8421,3959852.2968876,0
+AG.US,D,20190903,000000,11.0916,11.5786,11.0418,11.2413,6566193.5696149,0
+AG.US,D,20190904,000000,11.2313,11.41,11.0717,11.2812,4955899.4185155,0
+AG.US,D,20190905,000000,10.8521,10.929,10.0638,10.2433,8867071.3192931,0
+AG.US,D,20190906,000000,10.2433,10.393,9.81431,9.83427,6171834.0595237,0
+AG.US,D,20190909,000000,9.81431,9.89415,9.38691,9.69456,6666808.2060892,0
+AG.US,D,20190910,000000,9.59577,9.98395,9.49698,9.73448,4795889.8485848,0
+AG.US,D,20190911,000000,9.82429,10.1836,9.73448,9.92409,4293319.7243647,0
+AG.US,D,20190912,000000,10.3133,10.463,9.7245,9.74447,5475049.4174453,0
+AG.US,D,20190913,000000,9.79435,9.91409,9.26737,9.27735,6002191.2266386,0
+AG.US,D,20190916,000000,9.63469,9.76441,9.27175,9.63469,4161661.7902928,0
+AG.US,D,20190917,000000,9.74447,9.82429,9.53191,9.76441,3242533.4624445,0
+AG.US,D,20190918,000000,9.74447,9.86421,9.27735,9.59577,4856496.3304562,0
+AG.US,D,20190919,000000,9.61573,10.0139,9.59777,9.93406,3179728.3559065,0
+AG.US,D,20190920,000000,9.91409,10.1036,9.7295,10.0539,4939696.336365,0
+AG.US,D,20190923,000000,10.3533,10.6227,10.2433,10.463,8025522.1743108,0
+AG.US,D,20190924,000000,10.2833,10.6027,10.0638,10.493,5380292.1014715,0
+AG.US,D,20190925,000000,10.3433,10.433,9.74447,9.964,6056006.4234747,0
+AG.US,D,20190926,000000,9.90412,10.0539,9.83926,9.86421,4289264.1938147,0
+AG.US,D,20190927,000000,9.52692,9.75444,9.40687,9.59577,5389494.4580418,0
+AG.US,D,20190930,000000,9.28732,9.44679,8.87879,9.05811,7256943.5181001,0
+AG.US,D,20191001,000000,9.08805,9.45677,8.94844,9.17765,5551310.8284622,0
+AG.US,D,20191002,000000,9.46674,9.49598,9.16768,9.44679,3484906.2782126,0
+AG.US,D,20191003,000000,9.46674,9.80433,9.40687,9.43681,3760778.5579677,0
+AG.US,D,20191004,000000,9.38691,9.66463,9.27735,9.62571,2439886.1449766,0
+AG.US,D,20191007,000000,9.56583,9.6786,9.39689,9.48701,2199745.0234351,0
+AG.US,D,20191008,000000,9.68459,9.84425,9.54189,9.82429,3157227.0257929,0
+AG.US,D,20191009,000000,9.81431,9.92409,9.60575,9.63469,3109352.3244103,0
+AG.US,D,20191010,000000,9.59577,9.74447,9.38691,9.71453,3359443.3749933,0
+AG.US,D,20191011,000000,9.58579,9.60076,9.14771,9.18762,4342892.998587,0
+AG.US,D,20191014,000000,9.27735,9.48701,9.20759,9.40687,1750949.0096284,0
+AG.US,D,20191015,000000,9.2973,9.35697,9.12786,9.1577,4105948.6011508,0
+AG.US,D,20191016,000000,9.28732,9.92409,9.23244,9.91409,5040092.5133236,0
+AG.US,D,20191017,000000,9.87418,10.3651,9.84425,10.3333,5108456.3122167,0
+AG.US,D,20191018,000000,10.2733,10.463,9.99389,10.2036,3559195.5409412,0
+AG.US,D,20191021,000000,10.3333,10.408,9.88915,9.92409,3066231.6227631,0
+AG.US,D,20191022,000000,9.94403,10.0638,9.7245,9.85423,2905816.1991451,0
+AG.US,D,20191023,000000,9.92409,10.2334,9.91409,10.0039,3127641.7951461,0
+AG.US,D,20191024,000000,10.0439,10.413,10.0439,10.413,2759912.2995929,0
+AG.US,D,20191025,000000,10.8022,10.9419,10.393,10.7124,5707421.1966705,0
+AG.US,D,20191028,000000,10.5128,10.5627,10.2334,10.2733,3655707.5477955,0
+AG.US,D,20191029,000000,10.1336,10.403,10.0818,10.2733,2939497.0446566,0
+AG.US,D,20191030,000000,10.3433,10.38,9.90412,10.3333,4117962.8724046,0
+AG.US,D,20191031,000000,10.5527,10.6724,10.3133,10.6327,4376938.6113633,0
+AG.US,D,20191101,000000,10.473,10.9619,10.423,10.9519,4215100.1945699,0
+AG.US,D,20191104,000000,10.932,10.932,10.5927,10.6127,4556292.8716168,0
+AG.US,D,20191105,000000,10.2733,10.3133,9.92409,10.1036,8785976.7420191,0
+AG.US,D,20191106,000000,10.1636,10.2135,9.85423,10.1436,5397565.434827,0
+AG.US,D,20191107,000000,10.0039,10.388,9.53191,9.65465,7887292.4168272,0
+AG.US,D,20191108,000000,9.43681,9.93406,9.37694,9.76441,3860296.8884322,0
+AG.US,D,20191111,000000,9.80433,10.2135,9.73448,10.1936,5052304.1998278,0
+AG.US,D,20191112,000000,10.1136,10.5727,10.0339,10.5527,4815135.3302287,0
+AG.US,D,20191113,000000,10.7124,10.7424,10.433,10.463,3556160.1562029,0
+AG.US,D,20191114,000000,10.5627,10.7324,10.463,10.7224,2963073.6365147,0
+AG.US,D,20191115,000000,10.5527,10.6824,10.5128,10.5627,2271791.5687507,0
+AG.US,D,20191118,000000,10.493,10.8321,10.493,10.8022,2831838.5919641,0
+AG.US,D,20191119,000000,10.7324,11.0208,10.7024,10.7923,3767015.6773508,0
+AG.US,D,20191120,000000,10.8122,10.9519,10.6924,10.922,2662773.9753198,0
+AG.US,D,20191121,000000,10.8521,10.922,10.463,10.473,3158402.4983244,0
+AG.US,D,20191122,000000,10.5128,10.6027,10.2933,10.473,2377470.8583999,0
+AG.US,D,20191125,000000,10.3333,10.6327,10.3033,10.3731,1853042.7573187,0
+AG.US,D,20191126,000000,10.443,10.8321,10.393,10.7823,3078766.9901093,0
+AG.US,D,20191127,000000,10.7124,10.7124,10.3333,10.5227,2975089.9119843,0
+AG.US,D,20191129,000000,10.5227,10.7624,10.464,10.7224,2143114.9055921,0
+AG.US,D,20191202,000000,10.5727,10.8921,10.5227,10.8721,3128873.3857184,0
+AG.US,D,20191203,000000,11.1215,11.3401,11.0368,11.2213,5390943.5060219,0
+AG.US,D,20191204,000000,11.1515,11.2014,10.8621,10.9918,3832873.204461,0
+AG.US,D,20191205,000000,11.0118,11.4199,10.9419,11.1914,3490192.397227,0
+AG.US,D,20191206,000000,10.8521,10.8621,10.433,10.433,6599810.2802229,0
+AG.US,D,20191209,000000,10.6027,10.6227,10.3333,10.3731,3117581.6342389,0
+AG.US,D,20191210,000000,10.5227,10.5627,10.413,10.5527,2313622.5575691,0
+AG.US,D,20191211,000000,10.5427,10.7823,10.423,10.6724,5377214.6282026,0
+AG.US,D,20191212,000000,10.9021,11.0218,10.5138,10.6526,5826868.446346,0
+AG.US,D,20191213,000000,10.6127,11.1914,10.6127,11.1914,6269444.3766035,0
+AG.US,D,20191216,000000,11.2513,11.4499,11.0617,11.1016,4955217.9851639,0
+AG.US,D,20191217,000000,11.1116,11.3401,11.0816,11.1016,2829538.7544024,0
+AG.US,D,20191218,000000,10.912,10.9768,10.493,10.8421,7217481.5122863,0
+AG.US,D,20191219,000000,10.7024,10.922,10.6426,10.7624,3869162.5367582,0
+AG.US,D,20191220,000000,10.8122,10.8122,10.3133,10.3233,5704987.0766542,0
+AG.US,D,20191223,000000,10.5029,11.1914,10.453,11.1914,6809984.3680191,0
+AG.US,D,20191224,000000,11.2812,11.9378,11.2613,11.9178,4338416.5827316,0
+AG.US,D,20191226,000000,12.1175,12.4906,11.8581,12.1175,5968775.9397125,0
+AG.US,D,20191227,000000,11.9978,12.1425,11.8181,11.8481,5466143.6848044,0
+AG.US,D,20191230,000000,11.9378,12.5526,11.9378,12.3669,5662269.2223707,0
+AG.US,D,20191231,000000,12.4956,12.6453,12.2072,12.2172,4676336.3754751,0
+AG.US,D,20200102,000000,12.3769,12.5056,12.0975,12.1773,3663636.2252632,0
+AG.US,D,20200103,000000,12.4059,12.4358,11.8681,11.9278,4028908.5523191,0
+AG.US,D,20200106,000000,12.1972,12.2172,11.4987,11.6085,6272786.4063501,0
+AG.US,D,20200107,000000,11.6085,11.9578,11.5387,11.9079,3779869.7149996,0
+AG.US,D,20200108,000000,11.7283,11.7283,11.0418,11.1415,6973122.5187199,0
+AG.US,D,20200109,000000,10.922,11.1415,10.8022,10.8122,4713718.0053506,0
+AG.US,D,20200110,000000,10.9718,11.1815,10.932,10.9718,4756993.0316099,0
+AG.US,D,20200113,000000,10.8821,10.912,10.491,10.5927,4308616.9010006,0
+AG.US,D,20200114,000000,10.493,10.8321,10.473,10.7923,4073294.9162062,0
+AG.US,D,20200115,000000,11.0018,11.1195,10.6624,11.0218,4352310.8083495,0
+AG.US,D,20200116,000000,10.9718,11.1325,10.8171,11.0118,2886475.5172536,0
+AG.US,D,20200117,000000,11.0816,11.0816,10.3731,10.493,6312244.4037323,0
+AG.US,D,20200121,000000,10.3333,10.483,9.7744,10.423,6505258.3963623,0
+AG.US,D,20200122,000000,10.3433,10.5887,10.2483,10.2933,3219307.608341,0
+AG.US,D,20200123,000000,10.1636,10.5527,10.1136,10.1536,3164927.2226661,0
+AG.US,D,20200124,000000,10.2036,10.5927,10.1636,10.5427,3937979.2884086,0
+AG.US,D,20200127,000000,10.7524,10.8421,10.0638,10.1136,5163634.375756,0
+AG.US,D,20200128,000000,10.0039,10.1236,9.7744,9.88416,4758312.8076746,0
+AG.US,D,20200129,000000,9.92409,10.1036,9.73448,10.0439,3550588.4364455,0
+AG.US,D,20200130,000000,10.1736,10.2433,9.89415,9.964,3430714.2888173,0
+AG.US,D,20200131,000000,9.964,10.1436,9.93406,10.0339,3069559.6229995,0
+AG.US,D,20200203,000000,9.94403,9.98395,9.59577,9.75444,3161049.0652091,0
+AG.US,D,20200204,000000,9.63469,9.70454,9.32703,9.48701,3371985.7570945,0
+AG.US,D,20200205,000000,9.51694,9.82429,9.46684,9.70454,2857569.7157427,0
+AG.US,D,20200206,000000,9.81431,9.964,9.64467,9.86421,3219737.5126172,0
+AG.US,D,20200207,000000,9.85423,9.99389,9.53689,9.53689,3272911.3604165,0
+AG.US,D,20200210,000000,9.59577,9.86321,9.48701,9.78438,2949769.6524323,0
+AG.US,D,20200211,000000,9.76441,9.82429,9.48701,9.71453,2588549.8496028,0
+AG.US,D,20200212,000000,9.66463,9.69456,9.54688,9.56583,2275849.1035164,0
+AG.US,D,20200213,000000,9.71453,9.81631,9.54688,9.59577,3264768.2318647,0
+AG.US,D,20200214,000000,9.60575,9.83427,9.52692,9.56583,3858960.0765335,0
+AG.US,D,20200218,000000,9.71453,10.2533,9.70454,10.0937,7163804.6063363,0
+AG.US,D,20200219,000000,10.1436,10.1736,9.22745,9.28732,14526375.304477,0
+AG.US,D,20200220,000000,9.35697,10.0838,9.2973,9.68459,8936485.327234,0
+AG.US,D,20200221,000000,9.92409,9.99389,9.7744,9.92409,6561556.8165003,0
+AG.US,D,20200224,000000,10.2334,10.2433,9.65465,9.7744,7454250.5408451,0
+AG.US,D,20200225,000000,9.56583,9.80932,9.30709,9.30709,5254004.463475,0
+AG.US,D,20200226,000000,9.25738,9.49698,9.04813,9.20759,4622418.9636362,0
+AG.US,D,20200227,000000,9.31706,9.39689,8.22107,8.27076,8707624.9339854,0
+AG.US,D,20200228,000000,7.1648,7.79258,6.83589,7.51356,13371381.849368,0
+AG.US,D,20200302,000000,7.8722,8.07159,7.61316,7.88219,5016658.2207831,0
+AG.US,D,20200303,000000,8.10142,8.45518,7.74767,8.05163,9671477.3360729,0
+AG.US,D,20200304,000000,8.05163,8.1574,7.75265,8.05163,3848841.7933699,0
+AG.US,D,20200305,000000,8.12128,8.27076,7.8722,8.13125,5175080.4518476,0
+AG.US,D,20200306,000000,8.14125,8.15122,7.55348,7.89216,5569226.5129624,0
+AG.US,D,20200309,000000,7.31418,7.65297,6.8757,7.08497,3758765.3232568,0
+AG.US,D,20200310,000000,7.36407,7.51356,6.93558,7.3541,3940316.2039616,0
+AG.US,D,20200311,000000,7.27437,7.31418,6.39742,6.5469,6280326.2659642,0
+AG.US,D,20200312,000000,5.54042,6.66654,5.38096,5.62025,7854074.5451517,0
+AG.US,D,20200313,000000,5.91913,5.9291,4.93261,4.9824,8919578.7653588,0
+AG.US,D,20200316,000000,4.26491,5.81455,4.15534,5.47076,9108372.8817481,0
+AG.US,D,20200317,000000,5.33115,6.68651,5.28147,6.26789,8851008.5322444,0
+AG.US,D,20200318,000000,5.81953,6.57684,5.33115,5.38096,6920696.2433917,0
+AG.US,D,20200319,000000,5.48066,6.43733,4.78312,5.6003,6026307.9546386,0
+AG.US,D,20200320,000000,6.10853,6.18316,5.48066,5.49063,6363032.2326932,0
+AG.US,D,20200323,000000,5.90924,6.35761,5.42427,5.9789,6879306.182036,0
+AG.US,D,20200324,000000,7.12489,7.3541,6.57684,7.20472,9878691.1972211,0
+AG.US,D,20200325,000000,7.02519,7.8722,6.82592,7.38404,8487554.0288648,0
+AG.US,D,20200326,000000,7.39391,7.8722,7.02529,7.21459,6045174.6395075,0
+AG.US,D,20200327,000000,6.9755,7.14484,6.51706,6.79598,5222150.4606105,0
+AG.US,D,20200330,000000,6.69638,6.95554,6.07859,6.36758,5135371.9274977,0
+AG.US,D,20200331,000000,6.42736,6.57684,6.15842,6.16829,3535293.2640253,0
+AG.US,D,20200401,000000,6.03868,6.32777,5.84937,6.08856,5439372.3730566,0
+AG.US,D,20200402,000000,6.32777,6.63661,6.18816,6.27786,4624276.8716273,0
+AG.US,D,20200403,000000,6.27786,6.51706,5.9789,6.02869,3880740.8910886,0
+AG.US,D,20200406,000000,6.27786,6.62663,6.16829,6.51706,5840588.3051946,0
+AG.US,D,20200407,000000,6.72632,6.96551,6.39742,6.46717,4337352.3441736,0
+AG.US,D,20200408,000000,6.4971,6.66654,6.32777,6.37745,3555192.1200004,0
+AG.US,D,20200409,000000,6.72632,7.1648,6.61665,7.04505,5775994.4361085,0
+AG.US,D,20200413,000000,7.07498,7.74268,6.63661,7.64299,5854921.4540595,0
+AG.US,D,20200414,000000,8.00184,8.47005,7.38404,7.60317,7172489.8752458,0
+AG.US,D,20200415,000000,7.33414,7.62313,7.1154,7.36407,4697558.0138386,0
+AG.US,D,20200416,000000,7.44371,7.5435,7.10492,7.32416,4508601.5559744,0
+AG.US,D,20200417,000000,7.13486,7.30421,6.91563,6.94556,5842318.9454861,0
+AG.US,D,20200420,000000,6.99545,7.46366,6.95444,7.15482,4876965.3858093,0
+AG.US,D,20200421,000000,6.78609,7.19474,6.7363,7.1149,4606274.0037422,0
+AG.US,D,20200422,000000,7.32416,7.5435,7.31408,7.37406,3876704.4005881,0
+AG.US,D,20200423,000000,7.62313,8.00184,7.42375,7.60317,6944090.4516175,0
+AG.US,D,20200424,000000,7.77262,7.83349,7.28434,7.67293,5012404.2728747,0
+AG.US,D,20200427,000000,7.70287,7.77262,7.35909,7.74268,4234884.8102478,0
+AG.US,D,20200428,000000,7.7328,8.16119,7.63301,8.08157,4691094.418077,0
+AG.US,D,20200429,000000,8.12128,8.61963,8.03177,8.59977,6373495.2409641,0
+AG.US,D,20200430,000000,8.62961,8.66943,7.922,8.04175,5625359.585302,0
+AG.US,D,20200501,000000,7.85225,8.32067,7.7328,8.29073,4283641.366556,0
+AG.US,D,20200504,000000,8.37056,8.45018,8.15122,8.18116,4383696.8268387,0
+AG.US,D,20200505,000000,8.27076,8.33064,7.86223,8.14125,4323336.8635034,0
+AG.US,D,20200506,000000,7.99186,8.09754,7.78259,7.91212,3109803.2729518,0
+AG.US,D,20200507,000000,8.08157,8.45018,7.93697,8.34061,5008489.0374266,0
+AG.US,D,20200508,000000,8.38053,8.65954,8.19113,8.25101,4178776.790605,0
+AG.US,D,20200511,000000,8.29073,8.3007,7.77262,7.77262,5984050.0678675,0
+AG.US,D,20200512,000000,7.922,8.21608,7.83249,7.88219,4199200.751104,0
+AG.US,D,20200513,000000,8.04175,8.04175,7.43562,7.62313,5535500.5725967,0
+AG.US,D,20200514,000000,7.50358,8.00682,7.17478,7.8722,9163371.5679787,0
+AG.US,D,20200515,000000,8.37056,8.82889,8.13125,8.80894,13442154.715581,0
+AG.US,D,20200518,000000,9.53689,9.65465,9.06808,9.22745,9272069.2065325,0
+AG.US,D,20200519,000000,9.35697,9.92906,9.27735,9.38691,11302777.672344,0
+AG.US,D,20200520,000000,9.56583,9.77938,9.44679,9.67461,6701469.1130976,0
+AG.US,D,20200521,000000,9.41685,9.50696,9.03247,9.347,4972923.2270115,0
+AG.US,D,20200522,000000,9.42683,9.71453,9.32703,9.347,3933390.6364718,0
+AG.US,D,20200526,000000,9.48701,9.52692,9.09792,9.13774,4910063.0045406,0
+AG.US,D,20200527,000000,8.84885,9.45677,8.77909,9.43681,4912793.7484864,0
+AG.US,D,20200528,000000,9.73448,9.82928,9.19772,9.27735,5101134.9121183,0
+AG.US,D,20200529,000000,9.66463,10.0439,9.59577,9.97397,8190854.941247,0
+AG.US,D,20200601,000000,10.2135,10.8221,10.2036,10.6924,9707747.6283206,0
+AG.US,D,20200602,000000,10.7624,10.7624,10.0439,10.0539,7347898.8368151,0
+AG.US,D,20200603,000000,9.61573,9.87418,9.37694,9.69456,6334718.6769334,0
+AG.US,D,20200604,000000,9.86421,10.1086,9.73947,9.94403,4146203.2742898,0
+AG.US,D,20200605,000000,9.39689,9.73448,9.17765,9.68459,7662726.0558017,0
+AG.US,D,20200608,000000,9.85423,9.88915,9.55186,9.88416,3907607.4030839,0
+AG.US,D,20200609,000000,9.89415,10.1736,9.68459,9.73448,3789522.0180037,0
+AG.US,D,20200610,000000,9.90412,10.3333,9.47662,10.3333,7020885.9861289,0
+AG.US,D,20200611,000000,10.1136,10.2833,9.18762,9.27735,7932205.8894539,0
+AG.US,D,20200612,000000,9.56583,9.66463,9.11787,9.22745,5042037.6046994,0
+AG.US,D,20200615,000000,8.70924,9.19762,8.43034,9.1079,6424760.073271,0
+AG.US,D,20200616,000000,9.14771,9.23743,8.6843,8.7292,5279410.9043038,0
+AG.US,D,20200617,000000,8.79895,8.88866,8.59977,8.63959,3455833.1246874,0
+AG.US,D,20200618,000000,8.56983,8.64957,8.34061,8.38053,3455514.4543847,0
+AG.US,D,20200619,000000,8.65954,8.94345,8.52992,8.59977,6285114.3373672,0
+AG.US,D,20200622,000000,8.93856,9.33703,8.85882,9.08805,6869934.4692356,0
+AG.US,D,20200623,000000,9.31706,9.41685,9.1577,9.25738,3921894.4549868,0
+AG.US,D,20200624,000000,9.1079,9.26737,8.83888,8.93856,4580315.4014771,0
+AG.US,D,20200625,000000,8.97828,9.1079,8.85882,9.09792,2382591.6296158,0
+AG.US,D,20200626,000000,9.0182,9.38193,8.74915,9.35697,4890204.2328802,0
+AG.US,D,20200629,000000,9.36696,9.40687,9.1577,9.38691,3647900.1253802,0
+AG.US,D,20200630,000000,9.37694,9.93406,9.23743,9.91409,6366339.1886642,0
+AG.US,D,20200701,000000,9.91409,9.99389,9.45307,9.74447,4484732.3486183,0
+AG.US,D,20200702,000000,9.60575,9.88416,9.46674,9.46674,3780747.5614937,0
+AG.US,D,20200706,000000,9.65465,9.85423,9.342,9.46674,4755810.5443232,0
+AG.US,D,20200707,000000,9.36696,9.76441,9.347,9.64467,4106704.1904848,0
+AG.US,D,20200708,000000,10.0239,10.493,9.95402,10.383,8022846.5462977,0
+AG.US,D,20200709,000000,10.5627,10.912,10.2046,10.5427,8692453.0208332,0
+AG.US,D,20200710,000000,10.5827,10.6426,10.2633,10.3731,4579204.0638492,0
+AG.US,D,20200713,000000,10.7723,11.0318,10.1236,10.1336,7269369.6556884,0
+AG.US,D,20200714,000000,10.1136,10.463,9.95402,10.413,4716166.1548771,0
+AG.US,D,20200715,000000,10.433,10.5227,10.1446,10.493,3860582.489175,0
+AG.US,D,20200716,000000,10.403,10.6227,10.2085,10.3133,4055104.6541494,0
+AG.US,D,20200717,000000,10.423,10.7274,10.383,10.5627,6221179.8552595,0
+AG.US,D,20200720,000000,10.9021,11.7184,10.8421,11.5886,11823072.078462,0
+AG.US,D,20200721,000000,12.2772,12.815,12.0925,12.3071,16418114.457196,0
+AG.US,D,20200722,000000,12.8649,14.0304,12.6653,14.0004,21996752.767274,0
+AG.US,D,20200723,000000,13.6513,13.9856,13.0046,13.283,23089725.766307,0
+AG.US,D,20200724,000000,13.4027,13.6013,13.0834,13.2331,10693527.152712,0
+AG.US,D,20200727,000000,14.1501,14.4495,13.8209,14.2001,13654935.285947,0
+AG.US,D,20200728,000000,13.5814,14.23,13.5724,13.8109,9645138.9349251,0
+AG.US,D,20200729,000000,13.761,13.9306,13.3529,13.7111,8309156.7816271,0
+AG.US,D,20200730,000000,13.0435,13.4427,12.795,12.9248,7194586.3537798,0
+AG.US,D,20200731,000000,13.3828,13.3828,13.0345,13.283,7311532.3422118,0
+AG.US,D,20200803,000000,13.3329,13.3329,12.7352,13.0146,5286919.6985739,0
+AG.US,D,20200804,000000,13.0345,13.9406,13.0146,13.9007,8003451.7505813,0
+AG.US,D,20200805,000000,14.4695,14.5194,13.5126,13.761,10021873.371799,0
+AG.US,D,20200806,000000,14.23,14.23,13.3429,13.6113,8820458.2717188,0
+AG.US,D,20200807,000000,12.9946,13.4526,12.6753,12.9248,9261298.5511454,0
+AG.US,D,20200810,000000,13.1433,13.6163,12.8849,12.9248,6517295.7160971,0
+AG.US,D,20200811,000000,11.9578,12.2871,11.2812,11.38,13276127.48789,0
+AG.US,D,20200812,000000,11.7184,11.7781,11.3102,11.36,7305576.8151402,0
+AG.US,D,20200813,000000,11.5687,12.0725,11.4698,11.8281,10377397.193494,0
+AG.US,D,20200814,000000,11.6984,11.8181,11.3201,11.6484,6261915.5401761,0
+AG.US,D,20200817,000000,12.1375,12.1972,11.8381,12.1175,6670172.2822088,0
+AG.US,D,20200818,000000,12.4658,12.5156,11.8381,11.9478,5137577.5669197,0
+AG.US,D,20200819,000000,11.7582,11.9518,11.4199,11.4399,5339331.944392,0
+AG.US,D,20200820,000000,11.37,11.8181,11.3501,11.8081,3994636.4631642,0
+AG.US,D,20200821,000000,11.5187,11.7084,11.41,11.5087,3070112.7865436,0
+AG.US,D,20200824,000000,11.6185,11.6384,11.2712,11.3201,3286961.9148622,0
+AG.US,D,20200825,000000,11.2812,11.38,10.8721,11.2912,4826246.7022916,0
+AG.US,D,20200826,000000,11.2313,11.8281,11.2114,11.7881,5626986.006375,0
+AG.US,D,20200827,000000,11.9978,12.1075,11.2952,11.5587,5219740.3911831,0
+AG.US,D,20200828,000000,11.7084,12.1972,11.6824,12.1674,4451408.2535084,0
+AG.US,D,20200831,000000,12.327,12.5655,12.1574,12.4059,4636170.8899366,0
+AG.US,D,20200901,000000,12.7551,12.7551,11.7482,12.0177,8307388.0612364,0
+AG.US,D,20200902,000000,11.8181,11.8581,11.0318,11.5087,10387289.00028,0
+AG.US,D,20200903,000000,11.38,11.5886,11.0517,11.4898,4967345.494607,0
+AG.US,D,20200904,000000,11.4499,11.5477,10.8721,11.4598,5818745.3599516,0
+AG.US,D,20200908,000000,11.0617,11.6185,10.8621,11.3401,4582668.3507559,0
+AG.US,D,20200909,000000,11.4987,11.8281,11.4539,11.8081,3628700.7406983,0
+AG.US,D,20200910,000000,12.0077,12.1674,11.4798,11.6285,6308342.1956864,0
+AG.US,D,20200911,000000,11.7881,12.2272,11.5087,11.6085,6484628.0016421,0
+AG.US,D,20200914,000000,11.8581,12.5106,11.8081,12.4159,12268185.345846,0
+AG.US,D,20200915,000000,12.5356,12.5855,11.9778,12.2672,6700985.0949964,0
+AG.US,D,20200916,000000,12.4358,12.4358,12.1175,12.1574,4885588.5240309,0
+AG.US,D,20200917,000000,11.8181,12.1474,11.6285,12.1175,4072065.3298495,0
+AG.US,D,20200918,000000,12.1773,12.2672,11.8581,11.8681,6223743.2471911,0
+AG.US,D,20200921,000000,11.4299,11.6434,10.6426,10.6526,10308274.798944,0
+AG.US,D,20200922,000000,10.7324,11.0218,10.5727,10.6426,5672891.5657929,0
+AG.US,D,20200923,000000,10.443,10.453,9.61573,9.70454,10462943.133927,0
+AG.US,D,20200924,000000,9.55685,10.3233,9.46674,10.2234,7855602.7596534,0
+AG.US,D,20200925,000000,10.0139,10.0339,9.42683,9.48701,11545670.582097,0
+AG.US,D,20200928,000000,9.81431,9.86421,9.2973,9.53689,7704142.1719621,0
+AG.US,D,20200929,000000,9.59577,9.75444,9.45677,9.51694,7509951.7046926,0
+AG.US,D,20200930,000000,9.46674,9.62571,9.2983,9.48701,4660820.7393234,0
+AG.US,D,20201001,000000,9.56583,9.85423,9.50197,9.7245,4449681.6216483,0
+AG.US,D,20201002,000000,9.64467,9.82429,9.53689,9.61573,5071391.3484281,0
+AG.US,D,20201005,000000,9.67461,10.0239,9.65465,9.90412,4134296.2285782,0
+AG.US,D,20201006,000000,9.93406,10.0039,9.37694,9.39689,5637327.7595936,0
+AG.US,D,20201007,000000,9.58579,9.63469,9.42683,9.55685,5373858.5689458,0
+AG.US,D,20201008,000000,9.66463,9.83427,9.59577,9.79435,3864547.8300168,0
+AG.US,D,20201009,000000,10.0937,10.5627,10.0539,10.5227,6837118.4428158,0
+AG.US,D,20201012,000000,10.5427,10.6624,10.2733,10.5627,3697045.4995419,0
+AG.US,D,20201013,000000,10.3133,10.5377,10.1036,10.493,4960356.7943213,0
+AG.US,D,20201014,000000,10.7524,10.932,10.5827,10.7723,4079718.4276529,0
+AG.US,D,20201015,000000,10.433,10.6824,10.413,10.6724,3268668.4356948,0
+AG.US,D,20201016,000000,10.7524,10.7723,10.433,10.473,3509689.4079462,0
+AG.US,D,20201019,000000,10.6327,10.7773,10.2833,10.3133,4048821.4378043,0
+AG.US,D,20201020,000000,10.413,10.9021,10.393,10.7923,4887412.3603544,0
+AG.US,D,20201021,000000,10.9918,11.2263,10.8471,11.0816,4932247.6685671,0
+AG.US,D,20201022,000000,10.8621,10.922,10.6127,10.8921,4122989.4454806,0
+AG.US,D,20201023,000000,10.8321,10.9818,10.7324,10.9419,3202020.2454752,0
+AG.US,D,20201026,000000,10.7723,11.0118,10.5427,10.5727,3287920.9320938,0
+AG.US,D,20201027,000000,10.5727,10.8821,10.463,10.8621,2951541.3791465,0
+AG.US,D,20201028,000000,10.2633,10.3133,9.65465,9.92409,10104737.671571,0
+AG.US,D,20201029,000000,9.73448,10.1636,9.73448,10.0339,3774440.2945598,0
+AG.US,D,20201030,000000,10.1836,10.2433,9.81431,10.2135,4099106.2086144,0
+AG.US,D,20201102,000000,10.383,10.6426,10.1336,10.5627,4914695.7492237,0
+AG.US,D,20201103,000000,10.7524,11.2812,10.5477,11.0617,9509749.1511453,0
+AG.US,D,20201104,000000,10.922,11.0418,10.3631,10.423,7520883.6994468,0
+AG.US,D,20201105,000000,10.8921,11.8281,10.7823,11.5985,13430702.626843,0
+AG.US,D,20201106,000000,11.7382,12.1674,11.4798,11.7482,9843746.6936854,0
+AG.US,D,20201109,000000,11.1815,11.3201,10.8321,11.2812,7770376.4916314,0
+AG.US,D,20201110,000000,11.3301,11.3351,10.7424,10.7723,6329544.7940006,0
+AG.US,D,20201111,000000,10.5927,10.9021,10.5227,10.6924,4609907.6468789,0
+AG.US,D,20201112,000000,10.7923,11.2663,10.7674,10.8421,7170966.6712834,0
+AG.US,D,20201113,000000,11.0617,11.1415,10.8621,10.9519,3205995.6073956,0
+AG.US,D,20201116,000000,10.912,11.0318,10.7324,10.8821,3651382.4502284,0
+AG.US,D,20201117,000000,10.7923,10.8261,10.493,10.5827,3559647.4915906,0
+AG.US,D,20201118,000000,10.5727,10.6624,10.2135,10.2433,4018292.221544,0
+AG.US,D,20201119,000000,9.88416,10.1786,9.87418,10.1136,5188334.3305365,0
+AG.US,D,20201120,000000,10.3133,10.5327,10.1936,10.2334,4208608.5397877,0
+AG.US,D,20201123,000000,10.1436,10.1836,9.58579,9.65465,7026829.4879061,0
+AG.US,D,20201124,000000,9.67461,10.1836,9.59577,9.99389,8014440.8654841,0
+AG.US,D,20201125,000000,10.1736,10.438,10.0638,10.1836,6830480.4802847,0
+AG.US,D,20201127,000000,9.964,10.2234,9.86421,10.1536,3740285.4520257,0
+AG.US,D,20201130,000000,10.0638,10.483,10.0239,10.3333,6313495.0343541,0
+AG.US,D,20201201,000000,10.8621,11.0916,10.6854,10.9918,6492270.0762589,0
+AG.US,D,20201202,000000,11.0717,11.2114,10.8321,11.2014,4073766.9090129,0
+AG.US,D,20201203,000000,11.3012,11.3301,10.912,10.9818,4370053.1281882,0
+AG.US,D,20201204,000000,11.0118,11.1815,10.8821,10.9718,3610134.6881904,0
+AG.US,D,20201207,000000,10.8921,11.5187,10.8621,11.3501,4690697.5833604,0
+AG.US,D,20201208,000000,11.4598,11.4698,11.2613,11.3301,2634768.0666764,0
+AG.US,D,20201209,000000,11.2213,11.2413,10.7024,10.8521,4281724.3342005,0
+AG.US,D,20201210,000000,10.922,11.1565,10.8122,10.912,3126683.7800224,0
+AG.US,D,20201211,000000,10.8421,11.0118,10.6924,10.7324,2715742.3910058,0
+AG.US,D,20201214,000000,10.8022,10.9619,10.423,10.433,3661794.3509981,0
+AG.US,D,20201215,000000,10.7923,11.3102,10.7624,11.2912,5202530.1906233,0
+AG.US,D,20201216,000000,11.37,12.1075,11.37,12.0476,8479557.208062,0
+AG.US,D,20201217,000000,12.4258,12.6753,12.3181,12.6353,7852230.6666708,0
+AG.US,D,20201218,000000,12.6055,12.7452,12.2472,12.5256,7258037.8198941,0
+AG.US,D,20201221,000000,12.5256,13.2232,12.5256,13.0834,10353715.38031,0
+AG.US,D,20201222,000000,13.0834,13.1333,12.1474,12.1674,8359383.4301807,0
+AG.US,D,20201223,000000,12.2871,12.7651,12.2322,12.6254,5825697.9843539,0
+AG.US,D,20201224,000000,12.7052,12.7551,12.4856,12.6952,2776590.3808738,0
+AG.US,D,20201228,000000,13.1034,13.3129,12.8599,12.9746,5095778.645553,0
+AG.US,D,20201229,000000,13.0046,13.0834,12.5855,12.8948,5005707.1859794,0
+AG.US,D,20201230,000000,12.9248,13.6413,12.8948,13.6013,6150278.7192395,0
+AG.US,D,20201231,000000,13.6113,13.6812,13.283,13.3927,5259109.200965,0
+AG.US,D,20210104,000000,14.0903,14.5054,13.9306,14.1901,10263573.773185,0
+AG.US,D,20210105,000000,14.24,14.24,13.76,14.21,8217048.0367536,0
+AG.US,D,20210106,000000,14.1003,14.1851,13.6113,14.1801,7599357.7646406,0
+AG.US,D,20210107,000000,14.0604,14.2899,13.751,13.9606,5694677.3908874,0
+AG.US,D,20210108,000000,13.5524,13.5524,12.6853,12.9846,11180830.163532,0
+AG.US,D,20210111,000000,12.6753,12.8749,12.4658,12.5056,5452740.4920427,0
+AG.US,D,20210112,000000,12.5256,12.6453,12.1674,12.6154,7251160.3535821,0
+AG.US,D,20210113,000000,12.6254,12.7052,12.1175,12.1773,5622567.712776,0
+AG.US,D,20210114,000000,12.2672,12.6254,12.1375,12.5955,8843720.2017057,0
+AG.US,D,20210115,000000,12.327,12.3369,11.7682,11.7682,15592786.432306,0
+AG.US,D,20210119,000000,12.0077,12.6154,11.8381,12.6055,12222244.712653,0
+AG.US,D,20210120,000000,12.8849,13.8907,12.8449,13.8508,25153549.88879,0
+AG.US,D,20210121,000000,13.6213,13.771,13.253,13.4926,10190127.283175,0
+AG.US,D,20210122,000000,12.9547,14.0054,12.7252,13.9506,18228066.576104,0
+AG.US,D,20210125,000000,14.0903,14.8577,13.8009,13.9007,21687745.790796,0
+AG.US,D,20210126,000000,14.0404,14.3897,13.8608,14.24,7010957.1013527,0
+AG.US,D,20210127,000000,13.8408,14.24,13.6213,13.8408,9535477.2686002,0
+AG.US,D,20210128,000000,18.504,19.2225,15.3357,16.8006,54017802.003176,0
+AG.US,D,20210129,000000,18.6337,18.993,17.2296,18.0559,30798994.722132,0
+AG.US,D,20210201,000000,23.7659,23.9256,20.7763,22.0415,60363697.189184,0
+AG.US,D,20210202,000000,18.0958,18.2845,16.3925,16.7008,33730675.325402,0
+AG.US,D,20210203,000000,16.9802,17.2097,16.2029,16.3226,11970259.678195,0
+AG.US,D,20210204,000000,15.176,16.3925,14.9575,16.0532,12700552.803231,0
+AG.US,D,20210205,000000,16.3426,16.6609,15.7538,16.4423,7204644.5104714,0
+AG.US,D,20210208,000000,16.9403,17.3285,16.591,17.1299,7476614.5821806,0
+AG.US,D,20210209,000000,17.0999,17.1698,16.601,17.0999,5452788.5932205,0
+AG.US,D,20210210,000000,17.08,17.1898,16.3775,16.8605,6307542.5136063,0
+AG.US,D,20210211,000000,16.8505,17.1199,16.5013,16.9004,4572614.2024959,0
+AG.US,D,20210212,000000,16.7507,17.6457,16.4723,17.3494,6307839.1375357,0
+AG.US,D,20210216,000000,17.3993,18.0011,17.1499,17.4493,6893233.4772136,0
+AG.US,D,20210217,000000,17.1599,17.6189,16.8505,17.3593,5372549.8160675,0
+AG.US,D,20210218,000000,17.3593,17.7287,17.0102,17.4593,4283668.4234685,0
+AG.US,D,20210219,000000,17.6288,18.1797,17.3893,17.4293,5636022.013039,0
+AG.US,D,20210222,000000,17.9261,19.7314,17.589,19.5718,12693343.639214,0
+AG.US,D,20210223,000000,18.9531,19.3972,18.0261,19.2625,9195764.7048772,0
+AG.US,D,20210224,000000,19.0828,20.2483,18.7634,20.0387,8293906.704061,0
+AG.US,D,20210225,000000,19.8502,20.5576,18.7734,18.8831,8897977.3281126,0
+AG.US,D,20210226,000000,18.2555,18.6337,17.2896,17.9461,11283374.859765,0
+AG.US,D,20210301,000000,18.3743,18.5839,16.6908,16.7507,8615087.2869436,0
+AG.US,D,20210302,000000,16.8904,17.7587,16.7207,17.4493,6154706.0318092,0
+AG.US,D,20210303,000000,16.9403,17.2396,16.5212,16.7607,5640223.851338,0
+AG.US,D,20210304,000000,16.6908,17.0301,15.5303,16.0132,8938625.8296444,0
+AG.US,D,20210305,000000,16.0432,16.2129,15.0772,15.8935,7955781.4792042,0
+AG.US,D,20210308,000000,15.9435,16.0852,15.2958,15.3457,4838652.7977226,0
+AG.US,D,20210309,000000,16.2626,16.4973,15.8735,16.1429,5071362.2872999,0
+AG.US,D,20210310,000000,16.2229,16.4273,15.9534,16.3026,3651808.3460733,0
+AG.US,D,20210311,000000,16.5023,16.7207,16.1749,16.4123,4138576.231291,0
+AG.US,D,20210312,000000,15.8835,16.8205,15.5801,16.7607,3833266.030746,0
+AG.US,D,20210315,000000,16.8605,17.4742,16.8305,17.2296,4462745.099842,0
+AG.US,D,20210316,000000,17.2496,17.2796,16.7407,16.8505,3926360.8497636,0
+AG.US,D,20210317,000000,16.7108,17.6687,16.5511,17.4891,4572086.0916484,0
+AG.US,D,20210318,000000,17.08,17.574,16.9204,16.9403,3918105.4851302,0
+AG.US,D,20210319,000000,16.9802,17.1998,16.7008,16.8006,6006320.913171,0
+AG.US,D,20210322,000000,16.621,17.08,16.621,16.6709,2320020.0142114,0
+AG.US,D,20210323,000000,16.3725,16.5122,15.7238,15.7938,4060991.0357779,0
+AG.US,D,20210324,000000,15.8735,16.0232,15.4404,15.4754,2755049.0700997,0
+AG.US,D,20210325,000000,15.2658,15.7638,15.196,15.6839,3195574.6876551,0
+AG.US,D,20210326,000000,15.7838,15.9135,15.5004,15.7738,2940870.9345465,0
+AG.US,D,20210329,000000,15.6351,15.7438,15.0024,15.3157,3269257.6751224,0
+AG.US,D,20210330,000000,14.7489,15.0293,14.4097,14.8477,4495898.836614,0
+AG.US,D,20210331,000000,14.9475,15.6989,14.8876,15.5253,3275406.6090129,0
+AG.US,D,20210401,000000,15.9733,16.4024,15.9435,16.3725,3647799.9145932,0
+AG.US,D,20210405,000000,16.3426,16.4873,15.9435,16.1629,2816686.7209692,0
+AG.US,D,20210406,000000,16.4723,17.2796,16.3925,16.8904,4252783.4589143,0
+AG.US,D,20210407,000000,16.8006,16.8605,16.571,16.641,2109596.4015555,0
+AG.US,D,20210408,000000,17.1299,17.594,17.1019,17.499,3858202.4829838,0
+AG.US,D,20210409,000000,17.0002,17.4443,16.7906,17.2796,3054433.8068092,0
+AG.US,D,20210412,000000,17.1399,17.2047,16.4423,16.591,3150853.6197396,0
+AG.US,D,20210413,000000,16.9902,17.2796,16.7906,16.8205,3255011.7096421,0
+AG.US,D,20210414,000000,16.7407,16.8305,16.0981,16.1329,3703836.7845771,0
+AG.US,D,20210415,000000,16.5411,17.0899,16.3725,16.8105,5296570.9994701,0
+AG.US,D,20210416,000000,17.1299,17.1399,16.3626,16.5411,3916914.9809808,0
+AG.US,D,20210419,000000,16.3426,16.4423,15.7938,15.9733,4241509.7453765,0
+AG.US,D,20210420,000000,15.8935,16.0981,15.6989,15.9235,2990481.28676,0
+AG.US,D,20210421,000000,16.1329,16.611,15.9135,16.611,4318339.3515556,0
+AG.US,D,20210422,000000,16.4923,16.5411,15.9035,16.0832,3706079.5019903,0
+AG.US,D,20210423,000000,16.2926,16.4823,16.0232,16.1629,3831706.7509003,0
+AG.US,D,20210426,000000,16.1929,16.2926,15.8436,15.8835,3166283.0746142,0
+AG.US,D,20210427,000000,15.8935,16.0752,15.5751,15.6051,2775415.9104502,0
+AG.US,D,20210428,000000,15.4654,15.9633,15.2259,15.8436,3468913.6387149,0
+AG.US,D,20210429,000000,15.7638,15.7838,15.1221,15.4854,4467089.2374586,0
+AG.US,D,20210430,000000,15.5352,15.5352,14.9275,15.0373,4080808.7210156,0
+AG.US,D,20210503,000000,15.4454,16.0931,15.2558,15.9435,5447206.8523846,0
+AG.US,D,20210504,000000,15.9335,15.9932,15.0273,15.1171,6156091.9469935,0
+AG.US,D,20210505,000000,15.1361,15.1361,14.7788,14.8876,2245943.1983512,0
+AG.US,D,20210506,000000,15.0373,16.2279,14.9675,15.8735,8670448.7362232,0
+AG.US,D,20210507,000000,16.0332,16.5122,15.7938,16.3326,5714277.6187172,0
+AG.US,D,20210510,000000,16.8205,16.9303,15.7138,15.7438,6899919.5409224,0
+AG.US,D,20210511,000000,15.2858,16.4223,15.1072,16.4123,4463299.2654942,0
+AG.US,D,20210512,000000,16.3526,16.611,15.5652,15.6739,4357064.8080849,0
+AG.US,D,20210513,000000,15.6251,15.7438,15.1271,15.3457,3878322.8047981,0
+AG.US,D,20210514,000000,15.7238,16.0462,15.655,15.9435,3449789.4121233,0
+AG.US,D,20210517,000000,16.2428,17.519,16.0832,17.3195,9202888.6897253,0
+AG.US,D,20210518,000000,17.2396,17.4692,16.7707,17.3693,4784929.7948104,0
+AG.US,D,20210519,000000,16.9502,17.7387,16.8305,17.1998,5995164.4462539,0
+AG.US,D,20210520,000000,17.3096,18.0261,17.1299,17.7087,4868056.6468448,0
+AG.US,D,20210521,000000,17.9361,17.9961,17.2197,17.4093,4304688.6381501,0
+AG.US,D,20210524,000000,17.499,17.8174,17.4293,17.559,2687271.5043105,0
+AG.US,D,20210525,000000,17.4692,17.8964,17.0601,17.7676,4546073.3755583,0
+AG.US,D,20210526,000000,17.7676,18.1058,17.4293,17.499,3986221.7633795,0
+AG.US,D,20210527,000000,17.4293,17.6387,16.8505,17.569,4027424.4305635,0
+AG.US,D,20210528,000000,17.2496,17.7587,17.2396,17.7187,2916194.028247,0
+AG.US,D,20210601,000000,18.1358,18.8633,18.1358,18.3343,5996756.7956594,0
+AG.US,D,20210602,000000,18.3942,18.6037,18.0261,18.5339,4104374.2896871,0
+AG.US,D,20210603,000000,17.9261,17.9761,17.4193,17.4593,5299665.5085727,0
+AG.US,D,20210604,000000,17.8274,17.8374,17.4593,17.519,3332006.6636198,0
+AG.US,D,20210607,000000,17.509,17.6957,17.2246,17.6189,3223234.8690836,0
+AG.US,D,20210608,000000,17.4692,17.6787,17.2097,17.2296,3191418.9463182,0
+AG.US,D,20210609,000000,17.3494,17.6687,17.2796,17.4293,2861701.4064909,0
+AG.US,D,20210610,000000,17.4593,18.3045,17.4043,18.2845,5276414.6017724,0
+AG.US,D,20210611,000000,18.2255,18.3443,17.7087,17.8174,4081858.9300633,0
+AG.US,D,20210614,000000,17.4293,18.4442,17.2996,18.1658,5022043.5484766,0
+AG.US,D,20210615,000000,18.1558,18.2645,17.6787,17.9761,3546561.9670238,0
+AG.US,D,20210616,000000,18.0361,18.4142,17.6987,17.7387,5125827.8521436,0
+AG.US,D,20210617,000000,16.9303,17.3395,16.1031,16.3426,12572574.609257,0
+AG.US,D,20210618,000000,16.4323,16.6908,16.0732,16.1229,12670644.89385,0
+AG.US,D,20210621,000000,16.2826,16.2926,15.6051,15.9235,4229516.518388,0
+AG.US,D,20210622,000000,15.7138,15.8236,15.5004,15.7438,2978171.3936845,0
+AG.US,D,20210623,000000,15.9235,16.2328,15.665,15.6839,3033257.2632999,0
+AG.US,D,20210624,000000,15.9135,15.9235,15.663,15.8336,2925781.1942397,0
+AG.US,D,20210625,000000,16.0232,16.0832,15.4355,15.7039,4110983.1910899,0
+AG.US,D,20210628,000000,15.7538,15.8336,15.2558,15.4954,2953559.6243968,0
+AG.US,D,20210629,000000,15.2059,15.5951,15.0174,15.3357,3137136.7672147,0
+AG.US,D,20210630,000000,15.3457,15.8535,15.2159,15.7538,2564605.4841564,0
+AG.US,D,20210701,000000,16.0232,16.0332,15.3656,15.5652,2973798.1949398,0
+AG.US,D,20210702,000000,15.9035,16.0332,15.4255,15.5951,2961259.8212701,0
+AG.US,D,20210706,000000,15.8436,15.9435,15.166,15.2459,3051770.2040907,0
+AG.US,D,20210707,000000,15.2558,15.3057,14.5942,14.9575,4493722.2583203,0
+AG.US,D,20210708,000000,14.8876,15.0174,14.1103,14.3098,5137387.1664244,0
+AG.US,D,20210709,000000,14.2998,14.744,14.2799,14.5494,3400544.8292823,0
+AG.US,D,20210712,000000,14.3397,14.4994,14.0004,14.0703,3505447.4853323,0
+AG.US,D,20210713,000000,14.1601,14.3897,13.9406,13.9606,3208679.2522715,0
+AG.US,D,20210714,000000,14.3397,14.4495,13.9306,14.0304,4116922.6844355,0
+AG.US,D,20210715,000000,14.0604,14.1651,13.6712,13.8907,3729872.5491483,0
+AG.US,D,20210716,000000,13.6513,13.7979,12.805,12.9248,6551252.1412728,0
+AG.US,D,20210719,000000,12.6154,12.8549,12.2971,12.4358,7832340.8296665,0
+AG.US,D,20210720,000000,12.4956,12.7551,12.327,12.4856,4035436.2829844,0
+AG.US,D,20210721,000000,12.4757,13.1433,12.4558,13.0435,3384706.5143966,0
+AG.US,D,20210722,000000,13.0246,13.0345,12.6453,12.9148,3253758.0726967,0
+AG.US,D,20210723,000000,12.8449,12.8649,12.5755,12.785,2275987.3944024,0
+AG.US,D,20210726,000000,12.815,13.283,12.815,13.0735,2778079.5131687,0
+AG.US,D,20210727,000000,13.0735,13.1433,12.6453,12.9048,2240911.6147358,0
+AG.US,D,20210728,000000,12.8948,13.3729,12.8549,13.3429,3141413.7636039,0
+AG.US,D,20210729,000000,13.8707,14.0504,13.6513,13.6812,3968514.5173161,0
+AG.US,D,20210730,000000,13.5325,13.781,13.4127,13.6612,2746470.0246244,0
+AG.US,D,20210802,000000,13.5624,13.6013,13.3379,13.4926,2732754.1742074,0
+AG.US,D,20210803,000000,13.4626,13.6313,13.3729,13.5913,2377898.7584604,0
+AG.US,D,20210804,000000,13.9107,14.0454,13.1383,13.1533,3594946.7413123,0
+AG.US,D,20210805,000000,13.1133,13.4926,12.9248,13.253,2868417.5334357,0
+AG.US,D,20210806,000000,12.785,13.1483,12.6653,13.0345,3132335.6684094,0
+AG.US,D,20210809,000000,12.6653,12.8739,12.3669,12.4258,4613247.6724097,0
+AG.US,D,20210810,000000,12.4558,12.6853,12.3171,12.4856,2824909.0160428,0
+AG.US,D,20210811,000000,12.7052,13.0535,12.6683,12.8849,3389868.3720351,0
+AG.US,D,20210812,000000,12.7751,12.795,12.2821,12.4358,3308353.9115636,0
+AG.US,D,20210813,000000,12.6952,12.9248,12.6104,12.7052,3036472.0253469,0
+AG.US,D,20210816,000000,12.805,12.805,12.3319,12.5456,3716985.4419397,0
+AG.US,D,20210817,000000,12.4159,12.4558,11.8081,12.0177,5124619.3100524,0
+AG.US,D,20210818,000000,12.0276,12.1972,11.7034,12.0276,6149474.0266199,0
+AG.US,D,20210819,000000,11.9079,12.0077,11.5187,11.6684,4999916.0045985,0
+AG.US,D,20210820,000000,11.5487,12.0575,11.4898,11.7981,7904718.0705791,0
+AG.US,D,20210823,000000,12.2871,12.5805,12.1175,12.4458,4098055.9995666,0
+AG.US,D,20210824,000000,12.6154,12.6553,12.3091,12.5356,2955208.091843,0
+AG.US,D,20210825,000000,12.4218,12.4218,12.0935,12.2532,2538209.9628599,0
+AG.US,D,20210826,000000,12.1135,12.4019,11.9938,12.1335,2555450.226656,0
+AG.US,D,20210827,000000,12.1135,12.9208,12.0336,12.801,3615433.8346071,0
+AG.US,D,20210830,000000,12.9108,13.0006,12.5516,12.6214,2738416.083673,0
+AG.US,D,20210831,000000,12.7412,13.0405,12.6015,12.8709,3154179.6157602,0
+AG.US,D,20210901,000000,12.9407,13.0206,12.6913,12.781,3060142.8153448,0
+AG.US,D,20210902,000000,12.7611,12.821,12.5865,12.7312,2484586.168627,0
+AG.US,D,20210903,000000,13.0405,13.6183,13.0405,13.0894,4974684.932647,0
+AG.US,D,20210907,000000,12.9108,13.0595,12.5436,12.6813,3366446.104789,0
+AG.US,D,20210908,000000,12.6813,12.7721,12.3529,12.4916,2957218.3202302,0
+AG.US,D,20210909,000000,12.6413,12.7152,12.3031,12.3919,2922176.6122311,0
+AG.US,D,20210910,000000,12.3919,12.5316,12.1335,12.1734,2519194.9660262,0
+AG.US,D,20210913,000000,12.0835,12.8609,11.8839,12.6613,4007354.2141427,0
+AG.US,D,20210914,000000,12.7112,12.8709,12.3919,12.811,3927385.0040067,0
+AG.US,D,20210915,000000,12.7611,12.9008,12.5516,12.7511,2735356.6483459,0
+AG.US,D,20210916,000000,12.3131,12.3231,11.7741,12.0735,6263772.4460592,0
+AG.US,D,20210917,000000,11.9338,12.2732,11.8241,12.2732,7512320.6876974,0
+AG.US,D,20210920,000000,11.9838,12.0436,11.7094,11.9039,4198031.2912196,0
+AG.US,D,20210921,000000,12.0336,12.5316,11.9938,12.1634,4150626.5784281,0
+AG.US,D,20210922,000000,12.2432,12.7012,12.2432,12.2532,4578478.5377514,0
+AG.US,D,20210923,000000,12.1135,12.1634,11.8241,11.9039,3880242.8434771,0
+AG.US,D,20210924,000000,11.7941,12.0605,11.6944,11.7542,3048884.133425,0
+AG.US,D,20210927,000000,11.8141,12.2022,11.7442,11.8541,2586911.4032353,0
+AG.US,D,20210928,000000,11.7144,11.7492,11.4349,11.6444,4104051.6109528,0
+AG.US,D,20210929,000000,11.5047,11.5447,10.9868,11.0368,5750036.8359512,0
+AG.US,D,20210930,000000,11.1565,11.5447,11.0966,11.2663,4659026.9662362,0
+AG.US,D,20211001,000000,11.4848,11.4848,11.1665,11.3052,3141249.4179132,0
+AG.US,D,20211004,000000,11.2762,11.2912,10.8571,10.9071,5440335.3987197,0
+AG.US,D,20211005,000000,10.8471,10.8471,10.418,10.8072,5512604.4119824,0
+AG.US,D,20211006,000000,10.6674,10.9868,10.5079,10.9768,3949585.7017593,0
+AG.US,D,20211007,000000,10.9668,11.405,10.9071,11.0966,3432407.8511177,0
+AG.US,D,20211008,000000,11.5447,11.7342,11.2862,11.3052,3888755.749833,0
+AG.US,D,20211011,000000,11.3052,11.5227,11.1665,11.1864,1871424.4219787,0
+AG.US,D,20211012,000000,11.1665,11.5746,11.0766,11.4349,3738372.4281018,0
+AG.US,D,20211013,000000,11.5746,12.4518,11.5746,12.1734,6139752.5781728,0
+AG.US,D,20211014,000000,12.5216,12.6114,12.2742,12.5615,4781424.421481,0
+AG.US,D,20211015,000000,12.3231,12.5216,12.1434,12.2232,4143821.2638828,0
+AG.US,D,20211018,000000,12.2232,12.328,12.0635,12.0735,2744323.5095669,0
+AG.US,D,20211019,000000,12.811,12.811,12.3181,12.4518,3931906.5147163,0
+AG.US,D,20211020,000000,12.6313,13.0006,12.4618,12.811,4315446.2661348,0
+AG.US,D,20211021,000000,12.6813,13.0305,12.6313,12.9307,3021080.6505713,0
+AG.US,D,20211022,000000,13.289,13.748,12.9956,13.0695,6343699.5676646,0
+AG.US,D,20211025,000000,13.259,13.5136,12.9806,13.3489,4574146.4254292,0
+AG.US,D,20211026,000000,13.1593,13.3289,13.0305,13.2292,3615955.9328074,0
+AG.US,D,20211027,000000,13.1093,13.4736,13.0405,13.1593,2678153.3248012,0
+AG.US,D,20211028,000000,13.2391,13.3489,13.0305,13.1293,3378312.0640779,0
+AG.US,D,20211029,000000,12.9108,12.9208,12.6313,12.6313,4332558.2601234,0
+AG.US,D,20211101,000000,12.6713,12.9657,12.5625,12.8709,2240439.6219291,0
+AG.US,D,20211102,000000,12.6713,12.6813,12.4618,12.6114,2743273.300519,0
+AG.US,D,20211103,000000,12.3429,12.7511,12.2732,12.7012,3933651.184518,0
+AG.US,D,20211104,000000,13.0106,13.254,12.6114,12.6413,6757656.299262,0
+AG.US,D,20211105,000000,12.7012,13.3887,12.6413,13.3788,4920388.7240333,0
+AG.US,D,20211108,000000,13.5684,13.8079,13.3529,13.788,4210926.4152911,0
+AG.US,D,20211109,000000,13.768,13.8279,13.2192,13.738,3903151.0293859,0
+AG.US,D,20211110,000000,14.257,14.6261,13.7929,13.8977,6709695.4166026,0
+AG.US,D,20211111,000000,14.2869,14.3168,13.8179,13.8578,5392356.4781186,0
+AG.US,D,20211112,000000,13.7181,14.0374,13.6483,13.8079,3802325.950259,0
+AG.US,D,20211115,000000,13.7979,13.9177,13.5883,13.758,3710036.825969,0
+AG.US,D,20211116,000000,13.8229,13.8627,13.3937,13.4337,3431777.5252674,0
+AG.US,D,20211117,000000,13.5933,13.9027,13.4736,13.5335,2836700.8193494,0
+AG.US,D,20211118,000000,13.4137,13.5235,13.1443,13.244,2527635.7206154,0
+AG.US,D,20211119,000000,13.1543,13.4387,12.8459,12.8459,2703464.5653824,0
+AG.US,D,20211122,000000,12.4668,12.7561,12.1674,12.5665,4268527.5756603,0
+AG.US,D,20211123,000000,12.2372,12.4866,12.0476,12.3569,3652296.3726059,0
+AG.US,D,20211124,000000,12.2472,12.5965,12.2222,12.4767,2373497.5006953,0
+AG.US,D,20211126,000000,12.3669,12.4019,11.4788,11.8779,4913391.0047769,0
+AG.US,D,20211129,000000,11.7881,12.3071,11.4588,12.2372,11743998.75276,0
+AG.US,D,20211130,000000,12.2372,12.6313,11.6085,11.8879,13876611.567875,0
+AG.US,D,20211201,000000,11.9778,12.1275,11.1106,11.1405,7783897.9331217,0
+AG.US,D,20211202,000000,11.2303,11.2503,10.7514,11.0208,5726833.0282208,0
+AG.US,D,20211203,000000,11.0008,11.0557,10.5917,10.8211,5385932.9666718,0
+AG.US,D,20211206,000000,10.6516,11.0208,10.437,10.9808,4022286.6235139,0
+AG.US,D,20211207,000000,11.1505,11.4588,11.1106,11.3491,4236014.1858172,0
+AG.US,D,20211208,000000,11.359,11.5487,11.1505,11.4189,2680852.0012951,0
+AG.US,D,20211209,000000,11.1405,11.2203,10.8211,10.8511,3977500.4185867,0
+AG.US,D,20211210,000000,10.931,11.0108,10.6516,10.6814,3728730.1461765,0
+AG.US,D,20211213,000000,10.7014,10.8861,10.5367,10.6117,3716725.8960014,0
+AG.US,D,20211214,000000,10.3621,10.5817,10.2125,10.3323,4071641.4382205,0
+AG.US,D,20211215,000000,10.2026,10.419,9.83427,10.3223,6068176.0214482,0
+AG.US,D,20211216,000000,10.6914,10.9509,10.5867,10.7614,5499263.3499087,0
+AG.US,D,20211217,000000,10.8611,11.0707,10.7064,10.8211,6853135.1329023,0
+AG.US,D,20211220,000000,10.6615,10.8661,10.5917,10.8311,3096594.4891171,0
+AG.US,D,20211221,000000,11.0058,11.2203,10.9011,11.1205,3784459.3690443,0
+AG.US,D,20211222,000000,11.1205,11.389,11.0008,11.359,2726132.2454022,0
+AG.US,D,20211223,000000,11.2702,11.5786,11.1805,11.5087,4326587.7014339,0
+AG.US,D,20211227,000000,11.4688,11.6684,11.3361,11.4289,3475706.9279658,0
+AG.US,D,20211228,000000,11.4588,11.6584,11.3491,11.4189,2841166.2120183,0
+AG.US,D,20211229,000000,11.2004,11.2203,10.7014,10.7514,5034860.5081342,0
+AG.US,D,20211230,000000,10.8012,11.1805,10.7114,11.0108,3733396.9625271,0
+AG.US,D,20211231,000000,11.0806,11.2153,10.9509,11.0806,2908212.2390623,0
+AG.US,D,20220103,000000,10.9409,11.0018,10.6117,10.8911,2731146.7931839,0
+AG.US,D,20220104,000000,11.0108,11.1775,10.7913,10.931,3751265.5479576,0
+AG.US,D,20220105,000000,11.0507,11.3441,10.5617,10.6017,5190960.8552638,0
+AG.US,D,20220106,000000,10.2723,10.432,10.0728,10.2324,5109997.5541209,0
+AG.US,D,20220107,000000,10.3023,10.462,10.1026,10.2923,3748098.8870882,0
+AG.US,D,20220110,000000,10.2823,10.392,10.0658,10.392,3194127.6438908,0
+AG.US,D,20220111,000000,10.382,10.8211,10.2973,10.8112,3221704.6503661,0
+AG.US,D,20220112,000000,10.911,11.1505,10.8211,11.1106,3076182.5539124,0
+AG.US,D,20220113,000000,11.0806,11.2403,10.8641,10.8811,2814760.6696431,0
+AG.US,D,20220114,000000,10.7913,10.8511,10.482,10.6714,3149437.6413191,0
+AG.US,D,20220118,000000,10.7014,10.928,10.412,10.5118,5599519.2317655,0
+AG.US,D,20220119,000000,10.8211,11.9778,10.7164,11.8481,11550809.391253,0
+AG.US,D,20220120,000000,11.9478,12.0875,11.5886,11.6185,8605468.0534992,0
+AG.US,D,20220121,000000,11.6884,11.6984,10.921,10.9609,6914332.858417,0
+AG.US,D,20220124,000000,10.6714,10.7114,9.79835,10.402,9768457.3273025,0
+AG.US,D,20220125,000000,10.1726,10.5617,10.1226,10.482,4399165.3639204,0
+AG.US,D,20220126,000000,10.3523,10.7314,10.0578,10.1826,6935781.975267,0
+AG.US,D,20220127,000000,9.91311,10.0638,9.51495,9.52492,7874113.6962286,0
+AG.US,D,20220128,000000,9.43471,9.54488,9.26377,9.51495,4988099.1485952,0
+AG.US,D,20220131,000000,9.64367,10.1426,9.55486,10.1326,4345689.8816522,0
+AG.US,D,20220201,000000,10.3023,10.5387,10.1226,10.2923,5212255.6475019,0
+AG.US,D,20220202,000000,10.3621,10.422,10.0429,10.0529,4432580.6508464,0
+AG.US,D,20220203,000000,9.85822,10.0279,9.61373,9.81332,4614607.5327894,0
+AG.US,D,20220204,000000,9.73348,10.0389,9.66363,9.85323,3261303.9449581,0
+AG.US,D,20220207,000000,10.0229,10.5977,9.98295,10.5118,4257272.9021719,0
+AG.US,D,20220208,000000,10.482,10.7863,10.392,10.7514,3113488.0235899,0
+AG.US,D,20220209,000000,10.7014,10.921,10.6267,10.7414,3001661.8042659,0
+AG.US,D,20220210,000000,10.6017,11.1006,10.452,10.5019,5272708.8068691,0
+AG.US,D,20220211,000000,10.5317,11.2802,10.5118,11.1605,6281547.8354578,0
+AG.US,D,20220214,000000,11.2852,11.4788,11.1755,11.3002,5359023.364038,0
+AG.US,D,20220215,000000,10.921,11.4788,10.7863,11.4688,3991320.4882223,0
+AG.US,D,20220216,000000,11.5387,11.8729,11.4688,11.8481,5367997.240014,0
+AG.US,D,20220217,000000,12.0177,12.2372,11.8281,12.0575,7958946.1358577,0
+AG.US,D,20220218,000000,12.0575,12.1375,11.5187,11.6285,6242483.6664684,0
+AG.US,D,20220222,000000,11.7582,11.8581,11.2702,11.369,5142108.0966001,0
+AG.US,D,20220223,000000,11.4289,11.9079,11.379,11.5985,5266352.4366495,0
+AG.US,D,20220224,000000,12.1175,12.2672,11.0308,11.3291,10505640.946053,0
+AG.US,D,20220225,000000,11.1205,11.3142,10.8012,11.2802,6534009.8732611,0
+AG.US,D,20220228,000000,11.4588,11.4788,11.0208,11.2104,5169428.5634606,0
+AG.US,D,20220301,000000,11.3192,12.1873,11.3092,12.1474,7482344.6349813,0
+AG.US,D,20220302,000000,11.9178,12.0276,11.6784,11.9878,6310324.3650534,0
+AG.US,D,20220303,000000,12.0276,12.1175,11.6085,11.8181,4903855.9483936,0
+AG.US,D,20220304,000000,11.8581,12.3469,11.8281,12.1873,9424460.7524352,0
+AG.US,D,20220307,000000,12.2172,12.811,11.9828,12.4767,10968123.749149,0
+AG.US,D,20220308,000000,12.8759,13.9826,12.7761,13.0944,18276424.29348,0
+AG.US,D,20220309,000000,12.5266,12.8958,12.2871,12.7462,8146914.5153621,0
+AG.US,D,20220310,000000,12.9457,13.8528,12.8759,13.6632,10455523.527258,0
+AG.US,D,20220311,000000,13.1043,13.5335,13.0106,13.3539,8364064.2760415,0
+AG.US,D,20220314,000000,12.9657,13.2242,12.6763,12.8359,6901262.3654683,0
+AG.US,D,20220315,000000,12.3369,13.5833,12.2272,13.264,7662515.613149,0
+AG.US,D,20220316,000000,13.0944,13.4916,12.9258,13.4536,6737353.5938153,0
+AG.US,D,20220317,000000,13.7131,14.4515,13.6233,13.9127,7017395.6444177,0
+AG.US,D,20220318,000000,13.8408,14.0501,13.5464,13.8009,8197443.8004923,0
+AG.US,D,20220321,000000,13.8309,14.3397,13.8309,13.9905,4899816.4515695,0
+AG.US,D,20220322,000000,13.9706,14.0604,13.5215,13.761,4139277.7068,0
+AG.US,D,20220323,000000,13.8907,14.0504,13.6263,13.9007,5248935.8018684,0
+AG.US,D,20220324,000000,14.0604,14.4396,13.8408,13.8907,7236306.1086248,0
+AG.US,D,20220325,000000,13.741,13.8508,13.5514,13.8408,4291012.8720479,0
+AG.US,D,20220328,000000,13.5714,13.6911,13.2322,13.3319,6044115.4114889,0
+AG.US,D,20220329,000000,12.823,13.3818,12.5236,13.3319,5762765.6101163,0
+AG.US,D,20220330,000000,13.3917,13.7413,13.2122,13.3319,4134478.6122106,0
+AG.US,D,20220331,000000,13.3419,13.5714,13.0924,13.1323,4146257.3881148,0
+AG.US,D,20220401,000000,13.0425,13.5664,12.9926,13.5514,3672683.2551137,0
+AG.US,D,20220404,000000,13.6413,13.6911,13.3169,13.5315,6077304.2220363,0
+AG.US,D,20220405,000000,13.6313,13.9606,12.8829,12.9327,6454961.6002578,0
+AG.US,D,20220406,000000,12.9726,13.2222,12.7631,13.0026,4109593.2674742,0
+AG.US,D,20220407,000000,12.9926,13.2795,12.8959,13.1423,3465353.1494526,0
+AG.US,D,20220408,000000,13.1722,13.5215,13.1223,13.4417,3911904.4416306,0
+AG.US,D,20220411,000000,13.751,13.8209,13.2322,13.4417,5504564.5005412,0
+AG.US,D,20220412,000000,13.6413,13.9806,13.4017,13.6513,6420829.8062047,0
+AG.US,D,20220413,000000,13.8309,14.27,13.7909,14.22,5851935.172607,0
+AG.US,D,20220414,000000,14.2001,14.2997,13.9606,14.21,3811617.4944298,0
+AG.US,D,20220418,000000,14.4695,14.5593,13.8408,13.8608,7430082.7053437,0
+AG.US,D,20220419,000000,13.6712,13.6712,12.8729,12.9427,8657842.2192183,0
+AG.US,D,20220420,000000,12.8329,13.0675,12.6533,13.0226,5097243.7272589,0
+AG.US,D,20220421,000000,12.8329,12.9028,12.0864,12.2242,8202918.3157863,0
+AG.US,D,20220422,000000,11.9748,12.2542,11.5756,11.6754,5875192.0920545,0
+AG.US,D,20220425,000000,11.1765,11.361,10.7972,11.0966,7994540.0052931,0
+AG.US,D,20220426,000000,11.1365,11.2463,10.5777,10.5877,4313954.1275164,0
+AG.US,D,20220427,000000,10.6376,10.7674,10.3583,10.3681,4851840.5372921,0
+AG.US,D,20220428,000000,10.3183,10.6924,10.2132,10.6077,6280361.3397397,0
+AG.US,D,20220429,000000,10.7074,10.7986,10.2433,10.2783,5339805.9414145,0
+AG.US,D,20220502,000000,9.98893,10.1536,9.77938,10.1486,6688833.5349644,0
+AG.US,D,20220503,000000,10.0987,10.468,10.0987,10.3781,4715623.0124116,0
+AG.US,D,20220504,000000,10.388,10.6624,10.0881,10.6177,5362034.6981874,0
+AG.US,D,20220505,000000,10.7074,10.7424,9.70953,9.85921,6698842.5883702,0
+AG.US,D,20220506,000000,9.79935,9.8692,9.40018,9.46006,6703950.3321838,0
+AG.US,D,20220509,000000,9.17068,9.21059,8.48212,8.51206,9748673.7137324,0
+AG.US,D,20220510,000000,8.80145,8.82141,8.14284,8.33244,7380123.6195915,0
+AG.US,D,20220511,000000,8.56195,8.81502,8.15282,8.21268,9166018.1348634,0
+AG.US,D,20220512,000000,8.08297,8.08297,7.21979,7.41438,14138422.269998,0
+AG.US,D,20220513,000000,7.44431,8.26259,7.39441,8.15282,7844447.2948443,0
+AG.US,D,20220516,000000,8.26259,8.3025,8.02308,8.11291,7143524.9493705,0
+AG.US,D,20220517,000000,8.3025,8.42025,8.12288,8.27256,6556757.7219108,0
+AG.US,D,20220518,000000,8.20271,8.22765,7.81353,7.81353,5900362.0354259,0
+AG.US,D,20220519,000000,8.08297,8.54199,8.00314,8.32246,9157123.4254091,0
+AG.US,D,20220520,000000,8.42224,8.48222,8.08297,8.28253,6221329.1693322,0
+AG.US,D,20220523,000000,8.44221,8.50208,8.11291,8.23265,4875162.5937511,0
+AG.US,D,20220524,000000,8.27859,8.37345,7.98899,8.22865,6210460.8301625,0
+AG.US,D,20220525,000000,8.02893,8.18372,7.94903,8.14876,4702704.4005671,0
+AG.US,D,20220526,000000,8.09883,8.31353,8.05889,8.29855,5175977.1753344,0
+AG.US,D,20220527,000000,8.4783,8.54821,8.28357,8.37845,4515987.2602303,0
+AG.US,D,20220531,000000,8.3385,8.49828,7.88912,7.95903,6424035.958384,0
+AG.US,D,20220601,000000,8.09883,8.44835,8.07886,8.21867,6645249.6061082,0
+AG.US,D,20220602,000000,8.36846,9.15737,8.36846,9.07748,7948532.4417978,0
+AG.US,D,20220603,000000,8.94766,9.05751,8.74294,8.83782,6161210.003641,0
+AG.US,D,20220606,000000,9.1374,9.26722,8.65806,8.74794,5801651.8326619,0
+AG.US,D,20220607,000000,8.65806,8.81784,8.53822,8.74794,4473190.3217785,0
+AG.US,D,20220608,000000,8.67803,8.88774,8.55091,8.76791,3071088.3958825,0
+AG.US,D,20220609,000000,8.71798,8.71798,8.32851,8.34849,5548805.6216742,0
+AG.US,D,20220610,000000,8.08884,8.93767,8.01894,8.89773,8029647.1501466,0
+AG.US,D,20220613,000000,8.41839,8.4883,7.91908,7.92907,8556711.0041131,0
+AG.US,D,20220614,000000,7.98899,7.99897,7.55957,7.69938,5069410.4153074,0
+AG.US,D,20220615,000000,7.91908,8.15875,7.65944,7.96901,8263621.3712878,0
+AG.US,D,20220616,000000,7.78926,8.12879,7.63947,8.00895,6204630.8012499,0
+AG.US,D,20220617,000000,7.89911,7.96401,7.69938,7.90909,6791004.3344391,0
+AG.US,D,20220621,000000,7.92907,8.34639,7.86915,8.06887,4218642.7677605,0
+AG.US,D,20220622,000000,7.97899,8.15875,7.79924,7.80923,3322674.8720073,0
+AG.US,D,20220623,000000,7.76928,7.89911,7.3998,7.56956,6586801.1128808,0
+AG.US,D,20220624,000000,7.55957,8.04391,7.52961,7.99897,4596719.4417764,0
+AG.US,D,20220627,000000,8.10882,8.18861,7.92907,8.07886,4357199.583377,0
+AG.US,D,20220628,000000,8.08884,8.15875,7.6145,7.70937,4732236.0705535,0
+AG.US,D,20220629,000000,7.78926,7.85786,7.38482,7.52961,5052117.6002453,0
+AG.US,D,20220630,000000,7.45972,7.52961,7.05028,7.17011,6160708.3127298,0
+AG.US,D,20220701,000000,7.00034,7.53461,6.92045,7.41976,5754286.6029187,0
+AG.US,D,20220705,000000,7.10021,7.15014,6.54107,6.85055,9346105.1301858,0
+AG.US,D,20220706,000000,6.90049,6.92045,6.58592,6.84057,5682673.9805115,0
+AG.US,D,20220707,000000,6.91047,7.32989,6.91047,7.13017,6093076.1721033,0
+AG.US,D,20220708,000000,7.19009,7.28995,6.90049,7.06026,4559972.8356313,0
+AG.US,D,20220711,000000,6.92045,7.1102,6.86054,6.90049,4505990.493031,0
+AG.US,D,20220712,000000,6.84057,7.01033,6.63086,6.80062,7806786.2338615,0
+AG.US,D,20220713,000000,6.68078,7.32989,6.68078,7.15014,8225260.542091,0
+AG.US,D,20220714,000000,6.6708,6.89049,6.46109,6.88051,9976274.978133,0
+AG.US,D,20220715,000000,7.01033,7.06746,6.63096,6.88051,5952688.8355572,0
+AG.US,D,20220718,000000,7.08024,7.25001,7.04029,7.06026,3913703.8164667,0
+AG.US,D,20220719,000000,7.1102,7.26997,7.04029,7.13017,5673754.6971854,0
+AG.US,D,20220720,000000,7.20007,7.36994,7.00364,7.02032,4220059.7191365,0
+AG.US,D,20220721,000000,7.01033,7.01033,6.65083,6.76068,11113317.873972,0
+AG.US,D,20220722,000000,6.79064,7.22005,6.62087,6.64084,7996864.0023382,0
+AG.US,D,20220725,000000,6.62087,6.66082,6.30131,6.53099,8043472.1895088,0
+AG.US,D,20220726,000000,6.54097,6.73571,6.49854,6.6708,5021111.9002761,0
+AG.US,D,20220727,000000,6.68078,7.14015,6.64084,7.12018,7514492.6973923,0
+AG.US,D,20220728,000000,7.44972,7.52961,7.14515,7.45972,8221026.711407,0
+AG.US,D,20220729,000000,7.52961,7.70937,7.28995,7.64945,5679637.7991883,0
+AG.US,D,20220801,000000,7.69938,7.7593,7.49966,7.70937,4414047.8728595,0
+AG.US,D,20220802,000000,7.66942,7.87913,7.54959,7.57955,5120156.3007719,0
+AG.US,D,20220803,000000,7.56956,7.58953,7.24001,7.35985,6699711.6092804,0
+AG.US,D,20220804,000000,7.48967,8.23864,7.40478,8.03891,7639795.2597131,0
+AG.US,D,20220805,000000,7.67941,8.03891,7.48967,8.03891,6174664.5327495,0
+AG.US,D,20220808,000000,8.26859,8.50826,8.23864,8.4084,6105628.4586748,0
+AG.US,D,20220809,000000,8.42838,8.46832,8.06887,8.27859,3519536.983645,0
+AG.US,D,20220810,000000,8.46832,8.59814,8.26859,8.43836,4523455.5452921,0
+AG.US,D,20220811,000000,8.45834,8.5582,8.10882,8.1188,5558124.4552469,0
+AG.US,D,20220812,000000,8.21867,8.45834,8.14876,8.35847,6734674.7593118,0
+AG.US,D,20220815,000000,8.00471,8.17459,7.84481,8.12463,5150354.317895,0
+AG.US,D,20220816,000000,8.04468,8.1696,7.96473,8.08465,3311986.5374006,0
+AG.US,D,20220817,000000,7.99471,7.99471,7.62496,7.67493,5623016.6498383,0
+AG.US,D,20220818,000000,7.75487,7.88479,7.69491,7.74488,4409237.5931779,0
+AG.US,D,20220819,000000,7.58498,7.62496,7.4151,7.43508,4116152.9248912,0
+AG.US,D,20220822,000000,7.2552,7.40011,7.18525,7.33515,4618821.0844743,0
+AG.US,D,20220823,000000,7.35514,7.84481,7.35514,7.68492,6361384.5581569,0
+AG.US,D,20220824,000000,7.65494,7.99471,7.555,7.98472,4281730.3372803,0
+AG.US,D,20220825,000000,8.08465,8.15461,7.92476,7.99471,3014520.9742494,0
+AG.US,D,20220826,000000,8.0147,8.09365,7.50784,7.59498,5477047.1942491,0
+AG.US,D,20220829,000000,7.46506,7.78006,7.43009,7.52502,3486323.7381962,0
+AG.US,D,20220830,000000,7.52502,7.57499,7.2552,7.28518,4711179.1140104,0
+AG.US,D,20220831,000000,7.2652,7.45507,7.18525,7.27519,4237114.855684,0
+AG.US,D,20220901,000000,7.14528,7.16027,6.93541,6.99537,5998200.5687321,0
+AG.US,D,20220902,000000,7.23522,7.46496,7.06533,7.31516,5573483.9189582,0
+AG.US,D,20220906,000000,7.39511,7.54501,7.14528,7.14528,5967787.4719717,0
+AG.US,D,20220907,000000,7.13528,7.63995,7.03535,7.63495,6219714.9438726,0
+AG.US,D,20220908,000000,7.53502,7.79485,7.50504,7.78485,6014078.0604669,0
+AG.US,D,20220909,000000,7.95474,8.04468,7.78485,8.03469,5012894.4854049,0
+AG.US,D,20220912,000000,8.37446,8.68925,8.3245,8.4644,8113116.0900279,0
+AG.US,D,20220913,000000,8.06467,8.26953,7.90477,7.91477,6737967.4014501,0
+AG.US,D,20220914,000000,8.06467,8.10464,7.87979,7.91477,5543093.8374062,0
+AG.US,D,20220915,000000,7.81483,8.03968,7.58748,7.70491,7281143.3282807,0
+AG.US,D,20220916,000000,7.51503,7.88479,7.40011,7.66493,9224565.5279963,0
+AG.US,D,20220919,000000,7.57499,7.89478,7.45507,7.88479,5658254.9350492,0
+AG.US,D,20220920,000000,7.73489,7.73489,7.45507,7.555,8622264.5317358,0
+AG.US,D,20220921,000000,7.64494,7.89318,7.42509,7.60497,8985909.8259876,0
+AG.US,D,20220922,000000,7.67493,7.80664,7.30517,7.33515,5937309.3322314,0
+AG.US,D,20220923,000000,7.00537,7.08531,6.61563,6.72555,9350080.4673851,0
+AG.US,D,20220926,000000,6.69557,6.83548,6.43574,6.53568,9535802.1909933,0
+AG.US,D,20220927,000000,6.73555,6.82549,6.56066,6.57565,6502148.5740282,0
+AG.US,D,20220928,000000,6.74554,7.2652,6.71556,7.2552,10523122.605376,0
+AG.US,D,20220929,000000,7.1153,7.27029,6.94871,7.24521,6879477.9105989,0
+AG.US,D,20220930,000000,7.20524,7.77486,7.16526,7.61496,8438889.3587117,0
+AG.US,D,20221003,000000,7.99471,8.45391,7.93475,8.38446,12310837.915074,0
+AG.US,D,20221004,000000,8.57433,8.93439,8.45441,8.71424,12522363.689818,0
+AG.US,D,20221005,000000,8.38446,8.71424,8.21457,8.69425,9296109.8039504,0
+AG.US,D,20221006,000000,8.65428,9.01904,8.58432,8.98406,9489079.3168468,0
+AG.US,D,20221007,000000,8.70424,8.79419,8.21457,8.22456,8653602.2394725,0
+AG.US,D,20221010,000000,8.04968,8.30451,7.89478,8.19458,5418597.5711494,0
+AG.US,D,20221011,000000,8.14461,8.48939,8.0147,8.1646,8259338.7129082,0
+AG.US,D,20221012,000000,8.19458,8.4644,8.0197,8.44442,7799535.8784304,0
+AG.US,D,20221013,000000,8.00471,8.23456,7.64494,8.18459,9546710.3990604,0
+AG.US,D,20221014,000000,8.10464,8.12463,7.555,7.59498,8515495.9798279,0
+AG.US,D,20221017,000000,7.90477,8.18459,7.72489,7.79485,6927323.5266453,0
+AG.US,D,20221018,000000,7.98472,8.02469,7.66493,7.88479,7276274.110736,0
+AG.US,D,20221019,000000,7.69491,7.69491,7.39511,7.42509,7366394.6617621,0
+AG.US,D,20221020,000000,7.46506,8.03469,7.4051,7.83482,8681660.7803589,0
+AG.US,D,20221021,000000,7.82483,8.4694,7.76487,8.44442,9563181.2829046,0
+AG.US,D,20221024,000000,8.33449,8.38446,8.08465,8.3145,5759394.7675389,0
+AG.US,D,20221025,000000,8.3145,8.51437,8.26454,8.37446,6423935.891638,0
+AG.US,D,20221026,000000,8.52436,8.88912,8.50438,8.68426,7331461.5782262,0
+AG.US,D,20221027,000000,8.63429,8.77919,8.41444,8.4644,6358961.9573193,0
+AG.US,D,20221028,000000,8.30451,8.40444,8.10764,8.39445,4293529.1338421,0
+AG.US,D,20221031,000000,8.20457,8.4744,8.15461,8.42443,5811116.94519,0
+AG.US,D,20221101,000000,8.82417,9.10898,8.59432,8.68426,6483480.2381232,0
+AG.US,D,20221102,000000,8.73422,8.79409,8.00471,8.04468,8767776.6851429,0
+AG.US,D,20221103,000000,7.92476,8.21297,7.81983,8.07466,5870591.2453891,0
+AG.US,D,20221104,000000,8.6143,8.97407,8.50438,8.95408,11072552.664894,0
+AG.US,D,20221107,000000,9.02403,9.29385,8.85415,9.02403,8575269.4777347,0
+AG.US,D,20221108,000000,9.04402,9.60375,8.9241,9.40378,13891749.570373,0
+AG.US,D,20221109,000000,9.26387,9.62364,8.86414,8.95408,7896654.0534371,0
+AG.US,D,20221110,000000,9.64362,9.73356,9.28386,9.55368,10118128.988444,0
+AG.US,D,20221111,000000,9.55368,9.60365,9.23589,9.47374,8427223.6500935,0
+AG.US,D,20221114,000000,9.36381,9.79352,9.36381,9.70358,8306186.6697085,0
+AG.US,D,20221115,000000,9.78353,9.80352,9.08399,9.19392,8793369.5967588,0
+AG.US,D,20221116,000000,9.17393,9.28386,9.04402,9.16394,5559525.6954624,0
+AG.US,D,20221117,000000,8.90411,9.10898,8.71424,9.03403,4032629.733354,0
+AG.US,D,20221118,000000,9.04402,9.13396,8.91411,9.074,3743983.9982831,0
+AG.US,D,20221121,000000,8.99,9.1397,8.805,9.12,4073054,0
+AG.US,D,20221122,000000,9.23,9.55,9.2,9.46,5535776,0
+AG.US,D,20221123,000000,9.42,9.65,9.25,9.62,5725572,0
+AG.US,D,20221125,000000,9.51,9.605,9.415,9.48,1893914,0
+AG.US,D,20221128,000000,9.38,9.42,8.71,8.74,5769954,0
+AG.US,D,20221129,000000,8.94,9.2,8.93,9.04,4859939,0
+AG.US,D,20221130,000000,9.27,9.43,8.9,9.29,8646145,0
+AG.US,D,20221201,000000,9.5,9.63,9.135,9.51,7845850,0
+AG.US,D,20221202,000000,9.23,9.67,9.14,9.54,5598931,0
+AG.US,D,20221205,000000,9.4,9.47,8.99,9,5532168,0
+AG.US,D,20221206,000000,9.1,9.16,8.835,8.88,4338383,0
+AG.US,D,20221207,000000,9.02,9.37,9.0121,9.28,6467352,0
+AG.US,D,20221208,000000,9.45,9.52,9.085,9.13,5476078,0
+AG.US,D,20221209,000000,9.14,9.4,8.91,8.91,7022487,0
+AG.US,D,20221212,000000,8.83,8.8764,8.65,8.86,4916292,0
+AG.US,D,20221213,000000,9.29,9.41,8.84,9.02,8180529,0
+AG.US,D,20221214,000000,9,9.105,8.79,8.98,6583895,0
+AG.US,D,20221215,000000,8.7,8.7,8.45,8.48,6506058,0
+AG.US,D,20221216,000000,8.46,8.6367,8.32,8.57,7073109,0
+AG.US,D,20221219,000000,8.61,8.64,8.21,8.25,4844086,0
+AG.US,D,20221220,000000,8.51,8.87,8.45,8.69,6835131,0
+AG.US,D,20221221,000000,8.74,8.91,8.68,8.69,5135599,0
+AG.US,D,20221222,000000,8.54,8.745,8.32,8.73,5509670,0
+AG.US,D,20221223,000000,8.71,8.785,8.43,8.68,4362393,0
+AG.US,D,20221227,000000,8.73,9.05,8.6731,8.85,3868357,0
+AG.US,D,20221228,000000,8.73,8.74,8.455,8.52,4030712,0
+AG.US,D,20221229,000000,8.68,8.705,8.42,8.44,5319307,0
+AG.US,D,20221230,000000,8.4,8.46,8.22,8.34,3976395,0
+AG.US,D,20230103,000000,8.57,8.8839,8.34,8.41,5989991,0
+AG.US,D,20230104,000000,8.63,8.915,8.52,8.89,7788617,0
+AG.US,D,20230105,000000,8.63,8.68,8.43,8.67,5083921,0
+AG.US,D,20230106,000000,8.83,8.995,8.52,8.94,5707544,0
+AG.US,D,20230109,000000,9.01,9.07,8.71,8.74,5837899,0
+AG.US,D,20230110,000000,8.75,8.94,8.575,8.92,4765738,0
+AG.US,D,20230111,000000,9,9.03,8.725,8.76,3456601,0
+AG.US,D,20230112,000000,8.99,9.075,8.64,8.85,5969701,0
+AG.US,D,20230113,000000,8.8,8.99,8.76,8.77,7108599,0
+AG.US,D,20230117,000000,8.73,8.73,8.43,8.54,5029035,0
+AG.US,D,20230118,000000,8.71,8.78,8.36,8.36,5547879,0
+AG.US,D,20230119,000000,8.31,8.36,8.07,8.18,10560777,0
+AG.US,D,20230120,000000,8.07,8.125,7.79,8.06,7804577,0
+AG.US,D,20230123,000000,7.9,8.02,7.6849,7.91,7671503,0
+AG.US,D,20230124,000000,7.9,8.096,7.755,8.05,5137172,0
+AG.US,D,20230125,000000,7.9,8.365,7.87,8.36,6582590,0
+AG.US,D,20230126,000000,8.38,8.41,8.12,8.19,6937912,0
+AG.US,D,20230127,000000,8.05,8.1414,7.93,7.96,5986363,0
+AG.US,D,20230130,000000,7.91,8.095,7.85,7.88,5696323,0
+AG.US,D,20230131,000000,7.84,8,7.78,7.89,5078715,0
+AG.US,D,20230201,000000,7.88,8.2,7.76,8.13,6221598,0
+AG.US,D,20230202,000000,8.29,8.39,7.904,8.03,8531384,0
+AG.US,D,20230203,000000,7.79,7.93,7.65,7.68,7039047,0
+AG.US,D,20230206,000000,7.66,7.73,7.58,7.65,5070961,0
+AG.US,D,20230207,000000,7.69,7.7899,7.51,7.61,5437417,0
+AG.US,D,20230208,000000,7.7,7.72,7.53,7.55,4296244,0
+AG.US,D,20230209,000000,7.64,7.6802,7.33,7.38,5312884,0
+AG.US,D,20230210,000000,7.4,7.45,7.26,7.31,4303326,0
+AG.US,D,20230213,000000,7.22,7.34,7.17,7.26,4624784,0
+AG.US,D,20230214,000000,7.18,7.375,7.14,7.27,5784194,0
+AG.US,D,20230215,000000,7.1,7.13,6.96,7.13,6038692,0
+AG.US,D,20230216,000000,7.02,7.265,6.97,7.18,5987093,0
+AG.US,D,20230217,000000,7.08,7.18,6.96,7.16,6503823,0
+AG.US,D,20230221,000000,7.1,7.19,6.93,6.97,4875766,0
+AG.US,D,20230222,000000,6.92,6.98,6.87,6.96,6392288,0
+AG.US,D,20230223,000000,6.96,7.01,6.74,6.8,6431037,0
+AG.US,D,20230224,000000,6.57,6.57,5.904,5.98,14712209,0
+AG.US,D,20230227,000000,6.05,6.14,5.9405,6.07,8219553,0
+AG.US,D,20230228,000000,6.03,6.15,5.95,6.1,9208176,0
+AG.US,D,20230301,000000,6.15,6.325,6.12,6.29,7814241,0
+AG.US,D,20230302,000000,6.2,6.31,6.17,6.28,4678405,0
+AG.US,D,20230303,000000,6.37,6.55,6.3,6.54,5203585,0
+AG.US,D,20230306,000000,6.52,6.585,6.38,6.43,4143465,0
+AG.US,D,20230307,000000,6.34,6.34,6.07,6.15,5910281,0
+AG.US,D,20230308,000000,6.16,6.21,5.85,5.94,9305943,0
+AG.US,D,20230309,000000,6,6.095,5.95,6.03,5607840,0
+AG.US,D,20230310,000000,6.1,6.3499,6.08,6.1,8880733,0
+AG.US,D,20230313,000000,6.5,6.9,6.49,6.79,14695275,0
+AG.US,D,20230314,000000,6.78,7.02,6.63,6.99,7359102,0
+AG.US,D,20230315,000000,7.2,7.2294,6.77,6.92,8910716,0
+AG.US,D,20230316,000000,6.88,7.03,6.75,6.92,5673474,0
+AG.US,D,20230317,000000,7.07,7.43,6.955,7.32,12574326,0
+AG.US,D,20230320,000000,7.38,7.5,7.245,7.44,8097546,0
+AG.US,D,20230321,000000,6.38,6.43,5.53,5.76,34963635,0
+AG.US,D,20230322,000000,5.75,6.32,5.72,6.24,14309736,0
+AG.US,D,20230323,000000,6.29,6.56,6.19,6.47,8880019,0
+AG.US,D,20230324,000000,6.55,6.62,6.4,6.55,8618439,0
+AG.US,D,20230327,000000,6.28,6.7,6.23,6.7,6274807,0
+AG.US,D,20230328,000000,6.71,6.99,6.65,6.96,6400395,0
+AG.US,D,20230329,000000,6.87,7.035,6.84,6.87,5294484,0
+AG.US,D,20230330,000000,7.02,7.23,6.9545,7.21,7485981,0
+AG.US,D,20230331,000000,7.19,7.43,7.15,7.21,8625773,0
+AG.US,D,20230403,000000,7.23,7.39,7.12,7.25,6959736,0
+AG.US,D,20230404,000000,7.28,7.68,7.205,7.6,7694039,0
+AG.US,D,20230405,000000,7.68,7.68,7.2749,7.47,7386469,0
+AG.US,D,20230406,000000,7.4,7.57,7.2,7.48,6189673,0
+AG.US,D,20230410,000000,7.34,7.58,7.3,7.57,5470662,0
+AG.US,D,20230411,000000,7.6,7.71,7.535,7.56,5150271,0
+AG.US,D,20230412,000000,7.7,7.8094,7.48,7.65,6491450,0
+AG.US,D,20230413,000000,7.89,8.07,7.735,7.8,8857423,0
+AG.US,D,20230414,000000,7.69,7.78,7.24,7.37,7954519,0
+AG.US,D,20230417,000000,7.31,7.34,7.12,7.28,5961777,0
+AG.US,D,20230418,000000,7.3,7.41,7.115,7.25,5216964,0
+AG.US,D,20230419,000000,7.05,7.24,7,7.08,5767345,0
+AG.US,D,20230420,000000,7.14,7.32,7.1,7.24,7245185,0
+AG.US,D,20230421,000000,7.24,7.2994,7.02,7.17,6490500,0
+AG.US,D,20230424,000000,7.17,7.19,7.05,7.11,5084415,0
+AG.US,D,20230425,000000,7.08,7.09,6.85,7.05,4957080,0
+AG.US,D,20230426,000000,7.11,7.2,6.98,7.01,3364765,0
+AG.US,D,20230427,000000,6.93,7.07,6.83,7.06,4497206,0
+AG.US,D,20230428,000000,7.05,7.18,6.97,7.06,4823107,0
+AG.US,D,20230501,000000,7.22,7.27,6.91,6.93,5524054,0
+AG.US,D,20230502,000000,6.86,7.145,6.75,7.08,7035835,0
+AG.US,D,20230503,000000,7.03,7.075,6.85,6.92,7680664,0
+AG.US,D,20230504,000000,6.96,7.16,6.855,6.97,9262942,0
+AG.US,D,20230505,000000,6.79,6.85,6.51,6.84,8067869,0
+AG.US,D,20230508,000000,6.88,6.97,6.775,6.85,5617246,0
+AG.US,D,20230509,000000,6.8,6.88,6.7802,6.82,3412180,0
+AG.US,D,20230510,000000,6.86,6.86,6.61,6.73,4978038,0
+AG.US,D,20230511,000000,6.58,6.66,6.335,6.36,5885201,0
+AG.US,D,20230512,000000,6.33,6.44,6.29,6.34,4198596,0
+AG.US,D,20230515,000000,6.34,6.5,6.34,6.43,3440336,0
+AG.US,D,20230516,000000,6.35,6.4,6.24,6.26,3615259,0
+AG.US,D,20230517,000000,6.22,6.325,6.13,6.28,3427441,0
+AG.US,D,20230518,000000,6.12,6.17,6.02,6.16,3839267,0
+AG.US,D,20230519,000000,6.23,6.32,6.15,6.2,3774788,0
+AG.US,D,20230522,000000,6.2,6.24,6.12,6.12,2240269,0
+AG.US,D,20230523,000000,6.07,6.18,6.02,6.13,3591603,0
+AG.US,D,20230524,000000,6.13,6.13,5.94,5.95,4279781,0
+AG.US,D,20230525,000000,5.9,5.93,5.74,5.76,5198639,0
+AG.US,D,20230526,000000,5.9,5.91,5.71,5.75,5015194,0
+AG.US,D,20230530,000000,5.81,5.82,5.62,5.7,4817150,0
+AG.US,D,20230531,000000,5.67,5.79,5.63,5.77,4502177,0
+AG.US,D,20230601,000000,5.77,6.11,5.77,6.02,4445508,0
+AG.US,D,20230602,000000,6.08,6.1492,5.875,5.93,4533205,0
+AG.US,D,20230605,000000,5.94,5.94,5.85,5.89,2469611,0
+AG.US,D,20230606,000000,5.89,5.89,5.75,5.86,3328845,0
+AG.US,D,20230607,000000,5.87,6,5.75,5.76,4499603,0
+AG.US,D,20230608,000000,5.86,5.99,5.84,5.86,3601246,0
+AG.US,D,20230609,000000,5.86,5.8636,5.73,5.74,3065141,0
+AG.US,D,20230612,000000,5.72,5.73,5.65,5.7,3180476,0
+AG.US,D,20230613,000000,5.76,5.83,5.61,5.63,3303403,0
+AG.US,D,20230614,000000,5.73,5.76,5.5,5.57,4396740,0
+AG.US,D,20230615,000000,5.5,5.5957,5.485,5.59,3368438,0
+AG.US,D,20230616,000000,5.62,5.69,5.53,5.57,5005469,0
+AG.US,D,20230620,000000,5.5,5.52,5.38,5.41,6383102,0
+AG.US,D,20230621,000000,5.36,5.4,5.31,5.35,3753276,0
+AG.US,D,20230622,000000,5.32,5.35,5.24,5.33,4236910,0
+AG.US,D,20230623,000000,5.39,5.5,5.31,5.33,3153450,0
+AG.US,D,20230626,000000,5.39,5.51,5.345,5.5,3796785,0
+AG.US,D,20230627,000000,5.55,5.58,5.36,5.43,3283706,0
+AG.US,D,20230628,000000,5.37,5.42,5.34,5.39,2802666,0
+AG.US,D,20230629,000000,5.34,5.49,5.32,5.45,3078172,0
+AG.US,D,20230630,000000,5.46,5.65,5.445,5.65,4107110,0
+AG.US,D,20230703,000000,5.66,5.81,5.66,5.78,2385588,0
+AG.US,D,20230705,000000,5.83,5.845,5.64,5.67,3915385,0
+AG.US,D,20230706,000000,5.64,5.64,5.48,5.5,3663970,0
+AG.US,D,20230707,000000,5.56,5.7,5.535,5.59,2801352,0
+AG.US,D,20230710,000000,5.56,5.84,5.535,5.81,4478256,0
+AG.US,D,20230711,000000,5.87,5.925,5.77,5.82,4506820,0
+AG.US,D,20230712,000000,6.04,6.36,5.99,6.34,7583159,0
+AG.US,D,20230713,000000,6.43,6.51,6.34,6.44,7179563,0
+AG.US,D,20230714,000000,6.44,6.63,6.35,6.53,7323178,0
+AG.US,D,20230717,000000,6.46,6.66,6.3857,6.64,4333107,0
+AG.US,D,20230718,000000,6.75,6.99,6.66,6.92,7643106,0
+AG.US,D,20230719,000000,6.92,7.08,6.89,6.99,5108831,0
+AG.US,D,20230720,000000,7,7.015,6.79,6.81,5273358,0
+AG.US,D,20230721,000000,6.82,6.855,6.73,6.85,3814883,0
+AG.US,D,20230724,000000,6.82,6.855,6.62,6.63,4647963,0
+AG.US,D,20230725,000000,6.64,6.73,6.57,6.7,4090782,0
+AG.US,D,20230726,000000,6.73,6.79,6.6101,6.78,3993477,0
+AG.US,D,20230727,000000,6.69,6.7,6.28,6.28,6646582,0
+AG.US,D,20230728,000000,6.36,6.46,6.3,6.37,3840018,0
+AG.US,D,20230731,000000,6.45,6.82,6.44,6.68,3827668,0
+AG.US,D,20230801,000000,6.51,6.51,6.34,6.4,4628418,0
+AG.US,D,20230802,000000,6.36,6.36,6.075,6.15,5251576,0
+AG.US,D,20230803,000000,6.06,6.09,5.87,5.93,7061790,0
+AG.US,D,20230804,000000,5.99,6.225,5.99,6.07,6298044,0
+AG.US,D,20230807,000000,6.03,6.04,5.89,5.96,2758286,0
+AG.US,D,20230808,000000,5.84,6.02,5.77,6,3100337,0
+AG.US,D,20230809,000000,6,6.065,5.96,6,3870247,0
+AG.US,D,20230810,000000,6.08,6.1309,5.92,6.09,4671418,0
+AG.US,D,20230811,000000,6.07,6.39,6.06,6.39,5687564,0
+AG.US,D,20230814,000000,6.3,6.34,6.09,6.15,4664798,0
+AG.US,D,20230815,000000,6.09,6.12,5.87,5.89,4926212,0
+AG.US,D,20230816,000000,5.86,5.94,5.79,5.79,3250478,0
+AG.US,D,20230817,000000,5.92,5.9482,5.77,5.86,4300378,0
+AG.US,D,20230818,000000,5.81,5.89,5.755,5.85,3120380,0
+AG.US,D,20230821,000000,5.89,5.93,5.77,5.89,3366008,0
+AG.US,D,20230822,000000,5.93,5.9688,5.82,5.94,2439553,0
+AG.US,D,20230823,000000,6.03,6.18,5.985,6.06,6715583,0
+AG.US,D,20230824,000000,6,6.2,5.94,5.99,4545150,0
+AG.US,D,20230825,000000,5.99,6.05,5.84,5.93,3083141,0
+AG.US,D,20230828,000000,5.97,6.23,5.935,6.16,3216515,0
+AG.US,D,20230829,000000,6.17,6.31,6.095,6.3,4535557,0
+AG.US,D,20230830,000000,6.35,6.4,6.2,6.24,3929943,0
+AG.US,D,20230831,000000,6.21,6.265,6.1,6.13,2541837,0
+AG.US,D,20230901,000000,6.24,6.26,5.95,5.95,3137866,0
+AG.US,D,20230905,000000,5.87,5.97,5.72,5.77,3728049,0
+AG.US,D,20230906,000000,5.72,5.835,5.68,5.68,2896507,0
+AG.US,D,20230907,000000,5.65,5.69,5.59,5.6,2780546,0
+AG.US,D,20230908,000000,5.62,5.73,5.52,5.52,3874000,0
+AG.US,D,20230911,000000,5.64,5.75,5.55,5.58,2742414,0
+AG.US,D,20230912,000000,5.52,5.64,5.5,5.5,2726468,0
+AG.US,D,20230913,000000,5.51,5.59,5.48,5.54,3610317,0
+AG.US,D,20230914,000000,5.57,5.69,5.47,5.59,4224377,0
+AG.US,D,20230915,000000,5.7,5.89,5.695,5.8,9538414,0
+AG.US,D,20230918,000000,5.81,5.82,5.61,5.62,4432024,0
+AG.US,D,20230919,000000,5.66,5.67,5.34,5.34,5670281,0
+AG.US,D,20230920,000000,5.37,5.45,5.3,5.31,5070581,0
+AG.US,D,20230921,000000,5.21,5.26,5.12,5.14,5775772,0
+AG.US,D,20230922,000000,5.25,5.3,5.1,5.11,4685282,0
+AG.US,D,20230925,000000,5.08,5.09,4.99,5.05,5014155,0
+AG.US,D,20230926,000000,5,5.035,4.85,4.85,5471603,0
+AG.US,D,20230927,000000,4.88,4.95,4.81,4.92,5260045,0
+AG.US,D,20230928,000000,4.94,5.08,4.88,5.07,5136726,0
+AG.US,D,20230929,000000,5.23,5.3286,5.05,5.13,5340458,0
+AG.US,D,20231002,000000,5.02,5.08,4.84,4.95,7097871,0
+AG.US,D,20231003,000000,4.95,5.165,4.92,5.16,5684445,0
+AG.US,D,20231004,000000,5.15,5.15,4.96,5.01,4003423,0
+AG.US,D,20231005,000000,4.99,5.07,4.97,5.05,3641713,0
+AG.US,D,20231006,000000,5.1,5.27,5.045,5.21,4558067,0
+AG.US,D,20231009,000000,5.26,5.33,5.16,5.23,3035907,0
+AG.US,D,20231010,000000,5.14,5.21,5.062,5.09,4873662,0
+AG.US,D,20231011,000000,5.18,5.255,5.05,5.12,6388723,0
+AG.US,D,20231012,000000,5.1,5.15,4.85,4.92,6381686,0
+AG.US,D,20231013,000000,5.09,5.505,5.02,5.39,12259025,0
+AG.US,D,20231016,000000,5.37,5.45,5.29,5.4,4795520,0
+AG.US,D,20231017,000000,5.41,5.68,5.39,5.68,5422773,0
+AG.US,D,20231018,000000,5.75,5.8991,5.58,5.62,6872920,0
+AG.US,D,20231019,000000,5.6,5.7,5.5134,5.68,4958568,0
+AG.US,D,20231020,000000,5.7,5.86,5.545,5.57,9213824,0
+AG.US,D,20231023,000000,5.5,5.63,5.275,5.48,5140328,0
+AG.US,D,20231024,000000,5.44,5.565,5.41,5.51,4227800,0
+AG.US,D,20231025,000000,5.46,5.665,5.37,5.37,5003868,0
+AG.US,D,20231026,000000,5.38,5.435,5.24,5.39,4405144,0
+AG.US,D,20231027,000000,5.41,5.48,5.25,5.48,5115674,0
+AG.US,D,20231030,000000,5.56,5.63,5.37,5.44,4478406,0
+AG.US,D,20231031,000000,5.38,5.4917,5.15,5.15,5497814,0
+AG.US,D,20231101,000000,5.15,5.25,5.09,5.19,5668359,0
+AG.US,D,20231102,000000,5.2,5.25,4.38,4.45,19041157,0
+AG.US,D,20231103,000000,4.58,4.9499,4.48,4.85,9655912,0
+AG.US,D,20231106,000000,4.78,4.9,4.64,4.64,6628515,0
+AG.US,D,20231107,000000,4.55,4.84,4.45,4.78,7904195,0
+AG.US,D,20231108,000000,4.77,4.9206,4.75,4.75,5847956,0
+AG.US,D,20231109,000000,4.81,4.995,4.65,4.65,6170403,0
+AG.US,D,20231110,000000,4.6,4.632,4.51,4.58,5130406,0
+AG.US,D,20231113,000000,4.66,4.81,4.55,4.56,5760475,0
+AG.US,D,20231114,000000,4.75,5.04,4.68,5.03,7832549,0
+AG.US,D,20231115,000000,5.05,5.14,4.95,5.11,4846924,0
+AG.US,D,20231116,000000,5.22,5.4,5.1814,5.27,7491725,0
+AG.US,D,20231117,000000,5.31,5.35,5.13,5.23,4863682,0
+AG.US,D,20231120,000000,5.12,5.28,5.09,5.24,4263472,0
+AG.US,D,20231121,000000,5.37,5.59,5.365,5.47,5586835,0
+AG.US,D,20231122,000000,5.46,5.505,5.335,5.44,4015168,0
+AG.US,D,20231124,000000,5.48,5.75,5.47,5.65,4933463,0
+AG.US,D,20231127,000000,5.77,5.84,5.63,5.78,6304411,0
+AG.US,D,20231128,000000,5.83,5.93,5.745,5.92,6742719,0
+AG.US,D,20231129,000000,5.9,5.95,5.8201,5.9,5493011,0
+AG.US,D,20231130,000000,5.85,5.98,5.77,5.97,5169078,0
+AG.US,D,20231201,000000,5.95,6.26,5.88,6.25,7911332,0
+AG.US,D,20231204,000000,6.12,6.225,5.93,6.09,8651987,0
+AG.US,D,20231205,000000,6.05,6.1,5.85,5.97,5353699,0
+AG.US,D,20231206,000000,6.05,6.08,5.9,5.91,4296085,0
+AG.US,D,20231207,000000,5.95,5.99,5.825,5.93,4240271,0
+AG.US,D,20231208,000000,5.72,5.85,5.635,5.71,4777853,0
+AG.US,D,20231211,000000,5.6,5.7375,5.525,5.71,4812219,0
+AG.US,D,20231212,000000,5.72,5.74,5.42,5.46,4872020,0
+AG.US,D,20231213,000000,5.45,6.11,5.43,6.1,6885696,0
+AG.US,D,20231214,000000,6.25,6.52,6.22,6.28,8793231,0
+AG.US,D,20231215,000000,6.19,6.26,6.03,6.11,7411501,0
+AG.US,D,20231218,000000,6.15,6.185,6.02,6.07,3854249,0
+AG.US,D,20231219,000000,6.105,6.5,6.035,6.38,7553791,0
+AG.US,D,20231220,000000,6.46,6.46,6.1,6.1,7192736,0
+AG.US,D,20231221,000000,6.22,6.41,6.135,6.32,6945713,0
+AG.US,D,20231222,000000,6.49,6.61,6.205,6.26,7994051,0
+AG.US,D,20231226,000000,6.31,6.41,6.21,6.37,3523585,0
+AG.US,D,20231227,000000,6.34,6.5,6.2913,6.42,5919972,0
+AG.US,D,20231228,000000,6.33,6.44,6.19,6.19,4936882,0
+AG.US,D,20231229,000000,6.1,6.21,6.02,6.15,6455246,0
+AG.US,D,20240102,000000,6.13,6.19,5.94,5.98,6999168,0
+AG.US,D,20240103,000000,5.71,5.75,5.51,5.56,8559265,0
+AG.US,D,20240104,000000,5.59,5.66,5.5,5.62,5894217,0
+AG.US,D,20240105,000000,5.62,5.79,5.515,5.57,6071649,0
+AG.US,D,20240108,000000,5.51,5.62,5.4492,5.52,5217061,0
+AG.US,D,20240109,000000,5.56,5.56,5.44,5.46,4270129,0
+AG.US,D,20240110,000000,5.46,5.53,5.35,5.49,4940661,0
+AG.US,D,20240111,000000,5.48,5.51,5.185,5.31,8109379,0
+AG.US,D,20240112,000000,5.59,5.81,5.56,5.6,9180732,0
+AG.US,D,20240116,000000,5.45,5.48,5.03,5.04,13448739,0
+AG.US,D,20240117,000000,5,5.01,4.69,4.71,9428028,0
+AG.US,D,20240118,000000,4.72,4.73,4.58,4.65,8010739,0
+AG.US,D,20240119,000000,4.75,4.75,4.54,4.71,6803594,0
+AG.US,D,20240122,000000,4.58,4.965,4.54,4.88,8114538,0
+AG.US,D,20240123,000000,4.96,5.03,4.8036,4.94,5768475,0
+AG.US,D,20240124,000000,5.09,5.125,4.77,4.81,7885107,0
+AG.US,D,20240125,000000,4.89,4.925,4.82,4.87,5907702,0
+AG.US,D,20240126,000000,4.87,4.9399,4.82,4.86,4308037,0
+AG.US,D,20240129,000000,4.91,4.91,4.54,4.59,20878190,0
+AG.US,D,20240130,000000,4.65,4.755,4.57,4.65,8127271,0
+AG.US,D,20240131,000000,4.67,4.76,4.62,4.62,7931165,0
+AG.US,D,20240201,000000,4.68,4.93,4.67,4.91,9137636,0
+AG.US,D,20240202,000000,4.72,4.82,4.62,4.8,7117856,0
+AG.US,D,20240205,000000,4.67,4.73,4.55,4.6,5206603,0
+AG.US,D,20240206,000000,4.64,4.77,4.61,4.73,4322957,0
+AG.US,D,20240207,000000,4.71,4.79,4.6676,4.67,6088555,0
+AG.US,D,20240208,000000,4.67,4.7192,4.615,4.65,3845461,0
+AG.US,D,20240209,000000,4.66,4.66,4.54,4.58,4428204,0
+AG.US,D,20240212,000000,4.62,4.68,4.56,4.59,4694277,0
+AG.US,D,20240213,000000,4.53,4.53,4.17,4.21,10600687,0
+AG.US,D,20240214,000000,4.26,4.33,4.175,4.29,5780907,0
+AG.US,D,20240215,000000,4.39,4.55,4.39,4.52,8011776,0
+AG.US,D,20240216,000000,4.51,4.63,4.46,4.55,6682105,0
+AG.US,D,20240220,000000,4.6,4.62,4.45,4.53,5786889,0
+AG.US,D,20240221,000000,4.5,4.515,4.4001,4.45,5843951,0
+AG.US,D,20240222,000000,4.48,4.71,4.43,4.48,10161581,0
+AG.US,D,20240223,000000,4.46,4.67,4.285,4.65,7577986,0
+AG.US,D,20240226,000000,4.61,4.63,4.46,4.6,6561393,0
+AG.US,D,20240227,000000,4.64,4.67,4.57,4.59,4169367,0
+AG.US,D,20240228,000000,4.55,4.55,4.374,4.43,5100165,0
+AG.US,D,20240229,000000,4.53,4.64,4.47,4.49,4828634,0
+AG.US,D,20240301,000000,4.53,4.7699,4.4411,4.72,8393141,0
+AG.US,D,20240304,000000,4.82,5,4.78,4.99,10941795,0
+AG.US,D,20240305,000000,5.09,5.11,4.85,4.91,9060706,0
+AG.US,D,20240306,000000,5.03,5.18,5.01,5.1,6765347,0
+AG.US,D,20240307,000000,5.2,5.33,5.1,5.31,7394987,0
+AG.US,D,20240308,000000,5.37,5.41,5.2,5.31,8176322,0
+AG.US,D,20240311,000000,5.32,5.54,5.25,5.45,8787563,0
+AG.US,D,20240312,000000,5.26,5.4,5.19,5.39,7534860,0
+AG.US,D,20240313,000000,5.38,5.6,5.31,5.48,9846660,0
+AG.US,D,20240314,000000,5.42,5.4691,5.3343,5.4,8866138,0
+AG.US,D,20240315,000000,5.41,5.655,5.38,5.64,10325135,0
+AG.US,D,20240318,000000,5.62,5.65,5.52,5.57,7563302,0
+AG.US,D,20240319,000000,5.5,5.5,5.24,5.26,6647687,0
+AG.US,D,20240320,000000,5.24,5.6599,5.2,5.58,9708810,0
+AG.US,D,20240321,000000,5.71,5.81,5.425,5.43,8951873,0
+AG.US,D,20240322,000000,5.39,5.4886,5.3,5.35,6609095,0
+AG.US,D,20240325,000000,5.39,5.545,5.3,5.32,6793634,0
+AG.US,D,20240326,000000,5.47,5.505,5.25,5.25,5908244,0
+AG.US,D,20240327,000000,5.29,5.605,5.27,5.58,7286084,0
+AG.US,D,20240328,000000,5.66,5.93,5.57,5.88,8719650,0
+AG.US,D,20240401,000000,6.09,6.28,5.9813,6.22,11796320,0
+AG.US,D,20240402,000000,6.27,6.45,6.2,6.44,12234073,0
+AG.US,D,20240403,000000,6.52,7.54,6.49,7.51,24336500,0
+AG.US,D,20240404,000000,7.37,7.72,7.29,7.5,19208997,0
+AG.US,D,20240405,000000,7.42,7.88,7.36,7.79,15528161,0
+AG.US,D,20240408,000000,8,8.19,7.645,7.93,15870228,0
+AG.US,D,20240409,000000,8.13,8.34,8.0005,8.07,15162574,0
+AG.US,D,20240410,000000,7.6,8.3,7.51,7.91,13863972,0
+AG.US,D,20240411,000000,8.06,8.1282,7.695,7.96,9153296,0
+AG.US,D,20240412,000000,8.35,8.44,7.395,7.52,21925903,0
+AG.US,D,20240415,000000,7.59,7.83,7.335,7.49,10948668,0
+AG.US,D,20240416,000000,7.2,7.2,6.71,6.84,19135762,0
+AG.US,D,20240417,000000,6.91,7.115,6.765,6.84,9169539,0
+AG.US,D,20240418,000000,6.93,7.09,6.74,6.77,7097114,0
+AG.US,D,20240419,000000,6.74,6.99,6.72,6.74,10356886,0
+AG.US,D,20240422,000000,6.27,6.67,6.185,6.55,9963978,0
+AG.US,D,20240423,000000,6.46,6.89,6.42,6.82,8429943,0
+AG.US,D,20240424,000000,6.74,6.87,6.71,6.8,5679371,0
+AG.US,D,20240425,000000,6.79,7.01,6.65,6.94,9079346,0
+AG.US,D,20240426,000000,7.05,7.11,6.74,7.04,8119581,0
+AG.US,D,20240429,000000,7.04,7.1486,6.79,6.85,6128124,0
+AG.US,D,20240430,000000,6.56,6.825,6.48,6.67,6584429,0
+AG.US,D,20240501,000000,6.73,7.01,6.625,6.73,7172895,0
+AG.US,D,20240502,000000,6.65,6.82,6.58,6.72,5528788,0
+AG.US,D,20240503,000000,6.81,6.93,6.61,6.7,5127400,0
+AG.US,D,20240506,000000,6.93,7.27,6.91,7.11,10028111,0
+AG.US,D,20240507,000000,7.08,7.42,7.08,7.25,9323298,0
+AG.US,D,20240508,000000,7.05,7.24,6.935,7.11,7658258,0
+AG.US,D,20240509,000000,7.22,7.66,7.22,7.48,11504341,0
+AG.US,D,20240510,000000,7.6,7.64,7.26,7.29,9608740,0
+AG.US,D,20240513,000000,7.25,7.37,7.0215,7.14,5648667,0
+AG.US,D,20240514,000000,7.23,7.32,7.035,7.28,6736698,0
+AG.US,D,20240515,000000,7.44,7.58,7.155,7.46,8756629,0
+AG.US,D,20240516,000000,7.34,7.47,7.265,7.43,5071045,0
+AG.US,D,20240517,000000,7.69,7.96,7.4,7.94,17777462,0
+AG.US,D,20240520,000000,8.04,8.09,7.75,7.98,12223795,0
+AG.US,D,20240521,000000,7.87,7.9,7.54,7.64,10496076,0
+AG.US,D,20240522,000000,7.53,7.55,7.17,7.21,9185651,0
+AG.US,D,20240523,000000,7.19,7.31,6.995,7.04,8457147,0
+AG.US,D,20240524,000000,7.13,7.26,7.05,7.17,5313508,0
+AG.US,D,20240528,000000,7.55,7.66,7.35,7.61,6658932,0
+AG.US,D,20240529,000000,7.41,7.495,7.26,7.26,5088780,0
+AG.US,D,20240530,000000,7.22,7.4603,7.16,7.22,5069750,0
+AG.US,D,20240531,000000,7.28,7.445,7.11,7.16,4906241,0
+AG.US,D,20240603,000000,7.16,7.23,7.04,7.09,3844144,0
+AG.US,D,20240604,000000,6.92,6.96,6.62,6.65,8225782,0
+AG.US,D,20240605,000000,6.7,6.755,6.51,6.71,6902270,0
+AG.US,D,20240606,000000,6.74,6.94,6.68,6.85,6791386,0
+AG.US,D,20240607,000000,6.55,6.57,6.265,6.33,8696462,0
+AG.US,D,20240610,000000,6.4,6.4,6.14,6.37,5806250,0
+AG.US,D,20240611,000000,6.28,6.38,6.155,6.34,5318821,0
+AG.US,D,20240612,000000,6.6,6.66,6.11,6.19,8443731,0
+AG.US,D,20240613,000000,6.15,6.2695,5.96,6.09,5162755,0
+AG.US,D,20240614,000000,6.16,6.17,6,6.11,4484574,0
+AG.US,D,20240617,000000,6.09,6.135,5.96,6.04,3804575,0
+AG.US,D,20240618,000000,6.06,6.225,5.98,6.15,3701846,0
+AG.US,D,20240620,000000,6.24,6.4,6.17,6.39,6382953,0
+AG.US,D,20240621,000000,6.34,6.35,6.1,6.15,6574957,0
+AG.US,D,20240624,000000,6.19,6.26,6.08,6.08,3188731,0
+AG.US,D,20240625,000000,6.05,6.0501,5.91,5.94,3651832,0
+AG.US,D,20240626,000000,5.89,5.98,5.83,5.94,2991066,0
+AG.US,D,20240627,000000,6.02,6.075,5.94,5.95,2787103,0
+AG.US,D,20240628,000000,6.06,6.09,5.83,5.92,3173568,0
+AG.US,D,20240701,000000,5.93,6.01,5.76,5.76,2782172,0
+AG.US,D,20240702,000000,5.82,5.94,5.725,5.85,4804021,0
+AG.US,D,20240703,000000,6.06,6.36,6.05,6.23,4690686,0
+AG.US,D,20240705,000000,6.355,6.51,6.27,6.4,6218797,0
+AG.US,D,20240708,000000,6.31,6.635,6.295,6.54,5394458,0
+AG.US,D,20240709,000000,6.56,6.58,6.2708,6.32,5153722,0
+AG.US,D,20240710,000000,6.41,6.59,6.365,6.52,5039509,0
+AG.US,D,20240711,000000,6.72,6.7637,6.53,6.66,6278119,0
+AG.US,D,20240712,000000,6.54,6.68,6.5,6.59,4965104,0
+AG.US,D,20240715,000000,6.58,6.65,6.4,6.46,4293641,0
+AG.US,D,20240716,000000,6.53,6.85,6.44,6.84,6377709,0
+AG.US,D,20240717,000000,6.85,6.88,6.52,6.52,5186842,0
+AG.US,D,20240718,000000,6.64,6.64,6.09,6.16,8066460,0
+AG.US,D,20240719,000000,5.94,6.22,5.92,6.11,4237698,0
+AG.US,D,20240722,000000,6.03,6.21,6.01,6.19,4068825,0
+AG.US,D,20240723,000000,6.18,6.26,6.1,6.13,3061128,0
+AG.US,D,20240724,000000,6.2,6.255,5.93,5.93,5285815,0
+AG.US,D,20240725,000000,5.69,5.935,5.67,5.85,6263689,0
+AG.US,D,20240726,000000,5.92,5.96,5.785,5.84,3218124,0
+AG.US,D,20240729,000000,5.89,5.97,5.715,5.96,4098056,0
+AG.US,D,20240730,000000,6,6.1,5.91,6.08,4023695,0
+AG.US,D,20240731,000000,6.21,6.28,6.1,6.18,6029365,0
+AG.US,D,20240801,000000,5.75,5.81,5.13,5.35,16500322,0
+AG.US,D,20240802,000000,5.42,5.43,4.88,5.06,11456895,0
+AG.US,D,20240805,000000,4.5,4.9,4.43,4.82,10079114,0
+AG.US,D,20240806,000000,4.83,5.09,4.76,4.99,5699248,0
+AG.US,D,20240807,000000,5.1,5.11,4.81,4.82,5772890,0
+AG.US,D,20240808,000000,4.92,5.03,4.82,4.93,5017314,0
+AG.US,D,20240809,000000,5,5.03,4.92,5.03,3783391,0
+AG.US,D,20240812,000000,5.15,5.25,5.01,5.18,7736075,0
+AG.US,D,20240813,000000,5.19,5.45,5.14,5.35,6992539,0
+AG.US,D,20240814,000000,5.32,5.38,5.215,5.36,6200519,0
+AG.US,D,20240815,000000,5.47,5.56,5.33,5.5,6973192,0
+AG.US,D,20240816,000000,5.53,5.615,5.4401,5.55,7671637,0
+AG.US,D,20240819,000000,5.55,5.78,5.5301,5.77,7360844,0
+AG.US,D,20240820,000000,5.87,5.95,5.71,5.76,6136886,0
+AG.US,D,20240821,000000,5.76,5.88,5.69,5.85,4858782,0
+AG.US,D,20240822,000000,5.75,5.79,5.6301,5.68,4164343,0
+AG.US,D,20240823,000000,5.77,5.84,5.6546,5.78,4958805,0
+AG.US,D,20240826,000000,5.9,5.92,5.76,5.81,5190319,0
+AG.US,D,20240827,000000,5.72,5.795,5.68,5.79,4096628,0
+AG.US,D,20240828,000000,5.6,5.64,5.4502,5.54,6572755,0
+AG.US,D,20240829,000000,5.61,5.68,5.57,5.59,5170772,0
+AG.US,D,20240830,000000,5.57,5.62,5.54,5.59,4038160,0
+AG.US,D,20240903,000000,5.48,5.55,5.2,5.28,7786671,0
+AG.US,D,20240904,000000,5.25,5.43,5.21,5.29,7073448,0
+AG.US,D,20240905,000000,5.1,5.14,4.705,4.87,16735689,0
+AG.US,D,20240906,000000,4.95,4.96,4.59,4.63,14683052,0
+AG.US,D,20240909,000000,4.67,4.78,4.6,4.62,6605556,0
+AG.US,D,20240910,000000,4.71,4.8,4.62,4.79,7441020,0
+AG.US,D,20240911,000000,4.8,5.18,4.73,5.17,13647075,0
+AG.US,D,20240912,000000,5.3,5.87,5.254,5.79,14936985,0
+AG.US,D,20240913,000000,5.98,6.2,5.94,6.13,15914142,0
+AG.US,D,20240916,000000,6.15,6.265,6.03,6.18,13968789,0
+AG.US,D,20240917,000000,6.13,6.3,6.08,6.09,11671555,0
+AG.US,D,20240918,000000,6.1,6.34,5.86,5.87,19438850,0
+AG.US,D,20240919,000000,6.13,6.166,5.95,6.05,14308537,0
+AG.US,D,20240920,000000,6.15,6.2,6.05,6.19,15928923,0
+AG.US,D,20240923,000000,6.16,6.3404,6.04,6.05,7091153,0
+AG.US,D,20240924,000000,6.18,6.5399,6.07,6.48,12011080,0
+AG.US,D,20240925,000000,6.43,6.5485,6.37,6.4,10601800,0
+AG.US,D,20240926,000000,6.53,6.6,6.48,6.54,10795975,0
+AG.US,D,20240927,000000,6.51,6.57,6.25,6.3,8326018,0
+AG.US,D,20240930,000000,6.15,6.21,5.95,6,11347655,0
+AG.US,D,20241001,000000,6.09,6.26,6.01,6.19,12340149,0
+AG.US,D,20241002,000000,6.19,6.43,6.18,6.37,10698579,0
+AG.US,D,20241003,000000,6.27,6.36,6.2,6.35,7386826,0
+AG.US,D,20241004,000000,6.36,6.75,6.35,6.37,12404255,0
+AG.US,D,20241007,000000,6.33,6.34,6.11,6.2,6576529,0
+AG.US,D,20241008,000000,6.12,6.29,6.03,6.28,10309857,0
+AG.US,D,20241009,000000,6.18,6.26,6.1101,6.24,7082188,0
+AG.US,D,20241010,000000,6.25,6.64,6.21,6.58,10799955,0
+AG.US,D,20241011,000000,6.62,6.71,6.51,6.52,7223714,0
+AG.US,D,20241014,000000,6.43,6.54,6.42,6.53,5012913,0
+AG.US,D,20241015,000000,6.48,6.62,6.38,6.58,7547291,0
+AG.US,D,20241016,000000,6.72,6.855,6.5,6.5,7618461,0
+AG.US,D,20241017,000000,6.56,6.57,6.25,6.33,9683993,0
+AG.US,D,20241018,000000,6.49,7.37,6.45,7.3,19245891,0
+AG.US,D,20241021,000000,7.72,7.8,7.41,7.59,16864911,0
+AG.US,D,20241022,000000,7.78,8.01,7.68,7.92,15951711,0
+AG.US,D,20241023,000000,7.67,7.8185,7.59,7.79,12199354,0
+AG.US,D,20241024,000000,7.89,7.946,7.55,7.82,12514734,0
+AG.US,D,20241025,000000,7.75,7.84,7.534,7.67,9485468,0
+AG.US,D,20241028,000000,7.58,7.77,7.58,7.66,7330913,0
+AG.US,D,20241029,000000,7.79,8.055,7.76,7.94,9235527,0
+AG.US,D,20241030,000000,7.77,7.81,7.53,7.69,9467749,0
+AG.US,D,20241031,000000,7.46,7.46,7.1702,7.38,13918038,0
+AG.US,D,20241101,000000,7.47,7.53,7.17,7.18,9330404,0
+AG.US,D,20241104,000000,7,7.27,6.9412,7,7339210,0
+AG.US,D,20241105,000000,7.05,7.15,6.86,6.9,7196011,0
+AG.US,D,20241106,000000,6.46,6.7516,6.37,6.56,14078488,0
+AG.US,D,20241107,000000,6.85,6.88,6.59,6.76,10053166,0
+AG.US,D,20241108,000000,6.64,6.69,6.41,6.47,7863712,0
+AG.US,D,20241111,000000,6.16,6.29,5.98,6.21,13933463,0
+AG.US,D,20241112,000000,6.15,6.3,6.115,6.3,11439934,0
+AG.US,D,20241113,000000,6.38,6.43,6.13,6.18,9788269,0
+AG.US,D,20241114,000000,6.11,6.59,6.11,6.45,14944831,0
+AG.US,D,20241115,000000,6.52,6.6251,6.26,6.34,26871676,0
+AG.US,D,20241118,000000,6.645,6.79,6.555,6.61,9044545,0
+AG.US,D,20241119,000000,6.64,6.67,6.45,6.66,7862568,0
+AG.US,D,20241120,000000,6.565,6.65,6.42,6.54,8375869,0
+AG.US,D,20241121,000000,6.6,6.61,6.38,6.44,7769134,0
+AG.US,D,20241122,000000,6.49,6.5,6.3,6.31,9315678,0
+AG.US,D,20241125,000000,6.095,6.17,6.01,6.08,8714512,0
+AG.US,D,20241126,000000,6.09,6.17,6.02,6.14,6773333,0
+AG.US,D,20241127,000000,6.2,6.3,6.12,6.14,8581694,0
+AG.US,D,20241129,000000,6.23,6.3,6.09,6.11,5139285,0
+AG.US,D,20241202,000000,6.05,6.12,5.89,5.94,7648263,0
+AG.US,D,20241203,000000,6,6.38,6,6.34,11258122,0
+AG.US,D,20241204,000000,6.31,6.46,6.24,6.27,8191068,0
+AG.US,D,20241205,000000,6.25,6.31,6.095,6.2,6752391,0
+AG.US,D,20241206,000000,6.21,6.21,5.99,6.09,7470993,0
+AG.US,D,20241209,000000,6.39,6.85,6.35,6.49,11024955,0
+AG.US,D,20241210,000000,6.57,6.625,6.37,6.4,7364574,0
+AG.US,D,20241211,000000,6.49,6.78,6.425,6.68,10183748,0
+AG.US,D,20241212,000000,6.4,6.51,6.18,6.2,9610315,0
+AG.US,D,20241213,000000,6.1,6.13,5.96,6.03,8987971,0
+AG.US,D,20241216,000000,6.05,6.08,5.85,5.92,9280531,0
+AG.US,D,20241217,000000,5.8,5.89,5.735,5.87,9310175,0
+AG.US,D,20241218,000000,5.84,5.86,5.47,5.5,14105022,0
+AG.US,D,20241219,000000,5.5,5.59,5.42,5.45,7217973,0
+AG.US,D,20241220,000000,5.53,5.66,5.435,5.46,13564024,0
+AG.US,D,20241223,000000,5.43,5.55,5.405,5.51,9379559,0
+AG.US,D,20241224,000000,5.535,5.59,5.46,5.58,5144007,0
+AG.US,D,20241226,000000,5.6,5.81,5.54,5.68,5211234,0
+AG.US,D,20241227,000000,5.56,5.6,5.46,5.54,8582615,0
+AG.US,D,20241230,000000,5.45,5.54,5.35,5.39,13619552,0
+AG.US,D,20241231,000000,5.38,5.54,5.37,5.49,10343274,0
+AG.US,D,20250102,000000,5.6,5.99,5.58,5.95,13726395,0
+AG.US,D,20250103,000000,5.945,5.99,5.73,5.79,12646999,0
+AG.US,D,20250106,000000,5.88,5.98,5.7,5.78,11556329,0
+AG.US,D,20250107,000000,5.87,6.16,5.855,5.93,17359374,0
+AG.US,D,20250108,000000,5.95,5.99,5.74,5.88,14409885,0
+AG.US,D,20250110,000000,6.05,6.05,5.8,5.85,14494781,0
+AG.US,D,20250113,000000,5.75,5.75,5.535,5.55,12186338,0
+AG.US,D,20250114,000000,5.59,5.945,5.59,5.84,16056278,0
+AG.US,D,20250115,000000,6.04,6.07,5.55,5.64,24596866,0
+AG.US,D,20250116,000000,5.68,5.78,5.55,5.56,17050517,0
+AG.US,D,20250117,000000,5.49,5.93,5.4,5.84,18401069,0
+AG.US,D,20250121,000000,5.86,6.1,5.72,5.73,17447363,0
+AG.US,D,20250122,000000,5.77,5.8,5.5714,5.61,14102001,0
+AG.US,D,20250123,000000,5.48,5.6692,5.47,5.61,17855980,0
+AG.US,D,20250124,000000,5.75,5.82,5.6,5.62,17691808,0
+AG.US,D,20250127,000000,5.52,5.52,5.2,5.27,19052336,0
+AG.US,D,20250128,000000,5.32,5.405,5.14,5.34,19193727,0
+AG.US,D,20250129,000000,5.34,5.61,5.34,5.54,20366119,0
+AG.US,D,20250130,000000,5.77,6.04,5.75,5.99,22350122,0
+AG.US,D,20250131,000000,5.98,6.015,5.655,5.7,19693853,0
+AG.US,D,20250203,000000,5.66,5.915,5.59,5.71,17833759,0
+AG.US,D,20250204,000000,5.87,6.25,5.82,6.16,25136670,0
+AG.US,D,20250205,000000,6.15,6.23,5.94,6.02,25087376,0
+AG.US,D,20250206,000000,6.025,6.025,5.78,5.82,15474968,0
+AG.US,D,20250207,000000,5.95,5.99,5.6,5.63,21973625,0
+AG.US,D,20250210,000000,5.82,5.93,5.65,5.7,16704186,0
+AG.US,D,20250211,000000,5.615,5.72,5.52,5.61,13995232,0
+AG.US,D,20250212,000000,5.59,5.93,5.58,5.79,18883240,0
+AG.US,D,20250213,000000,5.78,5.79,5.61,5.7,18354342,0
+AG.US,D,20250214,000000,5.96,5.96,5.3943,5.44,26162363,0
+AG.US,D,20250218,000000,5.52,5.52,5.33,5.39,16930591,0
+AG.US,D,20250219,000000,5.345,5.38,5.24,5.37,19293152,0
+AG.US,D,20250220,000000,5.4,5.81,5.32,5.76,16096217,0
+AG.US,D,20250221,000000,5.67,5.78,5.5,5.55,25381745,0
+AG.US,D,20250224,000000,5.61,5.73,5.41,5.67,19340252,0
+AG.US,D,20250225,000000,5.62,5.6232,5.32,5.47,25122337,0
+AG.US,D,20250226,000000,5.51,5.8299,5.44,5.71,24815076,0
+AG.US,D,20250227,000000,5.61,5.63,5.34,5.35,18909012,0
+AG.US,D,20250228,000000,5.28,5.39,5.16,5.37,24700656,0
+AG.US,D,20250303,000000,5.53,5.62,5.33,5.36,16812695,0
+AG.US,D,20250304,000000,5.42,5.475,5.09,5.38,19676537,0
+AG.US,D,20250305,000000,5.38,5.84,5.38,5.83,17372503,0
+AG.US,D,20250306,000000,5.72,5.9789,5.72,5.84,21657374,0
+AG.US,D,20250307,000000,5.8,6.0199,5.72,5.91,14330269,0
+AG.US,D,20250310,000000,5.8,5.8192,5.45,5.55,20128737,0
+AG.US,D,20250311,000000,5.68,6.18,5.67,6.13,25352482,0
+AG.US,D,20250312,000000,6.14,6.26,6.08,6.14,27235200,0
+AG.US,D,20250313,000000,6.16,6.73,6.16,6.68,31974890,0
+AG.US,D,20250314,000000,6.79,6.81,6.6,6.68,19780913,0
+AG.US,D,20250317,000000,6.7,7.14,6.7,7.09,20163633,0
+AG.US,D,20250318,000000,7.32,7.5,7.18,7.23,24514825,0
+AG.US,D,20250319,000000,7.18,7.3282,7.0337,7.25,22870458,0
+AG.US,D,20250320,000000,7.04,7.17,6.95,7.06,20597722,0
+AG.US,D,20250321,000000,6.91,7.01,6.75,6.92,26921945,0
+AG.US,D,20250324,000000,6.945,7.04,6.83,6.96,19099038,0
+AG.US,D,20250325,000000,7.2,7.28,6.86,6.89,17927094,0
+AG.US,D,20250326,000000,6.92,7.0083,6.76,6.79,15013860,0
+AG.US,D,20250327,000000,6.935,7.1,6.8,6.97,14737838,0
+AG.US,D,20250328,000000,7.015,7.06,6.68,6.76,21118869,0
+AG.US,D,20250331,000000,6.76,6.76,6.4,6.69,19363964,0
+AG.US,D,20250401,000000,6.67,6.7,6.47,6.63,19427619,0
+AG.US,D,20250402,000000,6.59,6.72,6.465,6.69,17152401,0
+AG.US,D,20250403,000000,6.1,6.5489,6.03,6.44,21784145,0
+AG.US,D,20250404,000000,6.1,6.1397,5.49,5.58,26985421,0
+AG.US,D,20250407,000000,5.5,5.9,5.24,5.44,16472287,0
+AG.US,D,20250408,000000,5.75,5.75,5.185,5.24,23587360,0
+AG.US,D,20250409,000000,5.44,6.02,5.39,5.93,32756895,0
+AG.US,D,20250410,000000,5.84,6.16,5.805,6.02,26358358,0
+AG.US,D,20250411,000000,6.31,6.5,6.2149,6.29,26368513,0
+AG.US,D,20250414,000000,6.2,6.72,6.18,6.65,23105250,0
+AG.US,D,20250415,000000,6.69,6.74,6.53,6.6,18732407,0
+AG.US,D,20250416,000000,6.83,6.92,6.37,6.7,22468928,0
+AG.US,D,20250417,000000,6.58,6.66,6.45,6.52,17880040,0
+AG.US,D,20250421,000000,6.76,6.85,6.3,6.46,14973212,0
+AG.US,D,20250422,000000,6.5,6.52,6.08,6.09,26341680,0
+AG.US,D,20250423,000000,5.95,6.3399,5.94,6.2,28001655,0
+AG.US,D,20250424,000000,6.29,6.32,6.13,6.24,15445076,0
+AG.US,D,20250425,000000,6.05,6.25,6,6.19,18116743,0
+AG.US,D,20250428,000000,6.18,6.25,6.0826,6.24,18529303,0
+AG.US,D,20250429,000000,6.2,6.36,6.16,6.25,17391334,0
+AG.US,D,20250430,000000,6.12,6.29,6.1,6.26,15988237,0
+AG.US,D,20250501,000000,6.105,6.105,5.86,5.88,19998553,0
+AG.US,D,20250502,000000,5.96,6.02,5.75,5.91,21397792,0
+AG.US,D,20250505,000000,6.085,6.145,5.82,6.03,23215519,0
+AG.US,D,20250506,000000,6.19,6.4,6.05,6.39,25243307,0
+AG.US,D,20250507,000000,6.2,6.35,6.08,6.26,21943299,0
+AG.US,D,20250508,000000,6.3,6.3466,5.5,5.51,32855049,0
+AG.US,D,20250509,000000,5.625,5.9,5.5,5.9,21791664,0
+AG.US,D,20250512,000000,5.77,5.91,5.635,5.83,31721950,0
+AG.US,D,20250513,000000,5.865,5.915,5.66,5.8,22943758,0
+AG.US,D,20250514,000000,5.7,5.73,5.52,5.63,21358179,0
+AG.US,D,20250515,000000,5.65,5.6898,5.495,5.66,22079508,0
+AG.US,D,20250516,000000,5.53,5.62,5.49,5.61,16813332,0
+AG.US,D,20250519,000000,5.625,5.7,5.5503,5.68,8471147,0
+AG.US,D,20250520,000000,5.69,5.93,5.58,5.92,19566022,0
+AG.US,D,20250521,000000,5.95,6.04,5.8306,5.96,20054322,0
+AG.US,D,20250522,000000,5.92,5.94,5.72,5.87,23757615,0
+AG.US,D,20250523,000000,5.92,5.98,5.7648,5.89,23515695,0
+AG.US,D,20250527,000000,5.86,6.23,5.83,6.17,24448056,0
+AG.US,D,20250528,000000,6.17,6.545,6.0912,6.33,23179471,0
+AG.US,D,20250529,000000,6.44,6.485,6.11,6.13,15747492,0
+AG.US,D,20250530,000000,6.055,6.2,6,6.17,17015574,0
+AG.US,D,20250602,000000,6.41,6.99,6.39,6.88,41835113,0
+AG.US,D,20250603,000000,6.81,7.07,6.76,7.05,33524886,0
+AG.US,D,20250604,000000,7.08,7.29,7.06,7.28,36294268,0
+AG.US,D,20250605,000000,7.79,8.52,7.765,8.41,58527054,0
+AG.US,D,20250606,000000,8.44,8.49,8.09,8.27,41769883,0
+AG.US,D,20250609,000000,8.49,8.66,8.3,8.33,22795938,0
+AG.US,D,20250610,000000,8.385,8.53,8.2601,8.37,26884274,0
+AG.US,D,20250611,000000,8.41,8.56,8.175,8.34,26993730,0
+AG.US,D,20250612,000000,8.42,8.53,8.23,8.24,26706101,0
+AG.US,D,20250613,000000,8.275,8.42,8.1,8.34,18790322,0
+AG.US,D,20250616,000000,8.29,8.5,8.19,8.27,21942515,0
+AG.US,D,20250617,000000,8.485,8.62,8.3,8.55,27645358,0
+AG.US,D,20250618,000000,8.53,8.7,8.3,8.35,23178911,0
+AG.US,D,20250620,000000,8.23,8.33,7.925,8.1,34160540,0
+AG.US,D,20250623,000000,8.115,8.385,8.025,8.09,25882889,0
+AG.US,D,20250624,000000,7.88,8.1699,7.83,8.06,20714290,0
+AG.US,D,20250625,000000,8.07,8.25,8,8.15,26505929,0
+AG.US,D,20250626,000000,8.3,8.4,8.06,8.38,28431070,0
+AG.US,D,20250627,000000,8,8.135,7.925,8.02,26322053,0
+AG.US,D,20250630,000000,8.04,8.29,7.96,8.27,29004121,0
+AG.US,D,20250701,000000,8.45,8.5691,8.24,8.36,20154487,0
+AG.US,D,20250702,000000,8.45,8.5176,8.22,8.51,25061262,0
+AG.US,D,20250703,000000,8.465,8.74,8.42,8.46,15179386,0
+AG.US,D,20250707,000000,8.36,8.69,8.24,8.69,23834498,0
+AG.US,D,20250708,000000,8.7,8.7,7.96,7.99,27213059,0
+AG.US,D,20250709,000000,8.06,8.64,8.05,8.43,33996609,0
+AG.US,D,20250710,000000,8.51,8.7,8.23,8.64,20998771,0
+AG.US,D,20250711,000000,8.915,9.325,8.765,9.27,35375644,0
+AG.US,D,20250714,000000,9.32,9.48,9.1,9.15,24098649,0
+AG.US,D,20250715,000000,9.19,9.2,8.77,8.93,16992324,0
+AG.US,D,20250716,000000,8.96,8.99,8.51,8.64,17078309,0
+AG.US,D,20250717,000000,8.58,8.605,8.39,8.48,13831234,0
+AG.US,D,20250718,000000,8.61,8.61,8.24,8.28,16485176,0
+AG.US,D,20250721,000000,8.495,8.83,8.495,8.69,14698632,0
+AG.US,D,20250722,000000,8.73,8.88,8.55,8.85,14094353,0
+AG.US,D,20250723,000000,8.805,9,8.69,8.82,15981414,0
+AG.US,D,20250724,000000,8.65,8.82,8.585,8.67,10157578,0
+AG.US,D,20250725,000000,8.58,8.72,8.35,8.57,15165439,0
+AG.US,D,20250728,000000,8.44,8.485,8.14,8.35,13195239,0
+AG.US,D,20250729,000000,8.33,8.41,8.17,8.39,11532712,0
+AG.US,D,20250730,000000,8.28,8.42,7.9809,8.09,16796695,0
+AG.US,D,20250731,000000,8.02,8.13,7.87,7.95,12473696,0
+AG.US,D,20250801,000000,8.05,8.15,7.74,7.83,16716206,0
+AG.US,D,20250804,000000,7.965,8.195,7.965,8.19,8155989,0
+AG.US,D,20250805,000000,8.18,8.43,8.03,8.35,13906054,0
+AG.US,D,20250806,000000,8.37,8.47,8.31,8.38,10253380,0
+AG.US,D,20250807,000000,8.65,8.82,8.46,8.73,18728469,0
+AG.US,D,20250808,000000,8.78,8.835,8.49,8.61,14497535,0
+AG.US,D,20250811,000000,8.35,8.81,8.28,8.74,15750403,0
+AG.US,D,20250812,000000,8.76,8.96,8.68,8.95,11805218,0
+AG.US,D,20250813,000000,9.04,9.055,8.792,8.94,15672260,0
+AG.US,D,20250814,000000,8.67,9.38,8.5,8.86,25282943,0
+AG.US,D,20250815,000000,8.89,9.12,8.61,8.85,21741831,0
+AG.US,D,20250818,000000,9.05,9.15,8.56,8.8,15025798,0
+AG.US,D,20250819,000000,8.76,8.92,8.34,8.36,14596207,0
+AG.US,D,20250820,000000,8.44,8.59,8.385,8.53,11733203,0
+AG.US,D,20250821,000000,8.51,8.835,8.51,8.71,11117140,0
+AG.US,D,20250822,000000,8.62,9.14,8.54,9,24493634,0
+AG.US,D,20250825,000000,8.99,9.09,8.83,8.91,14184852,0
+AG.US,D,20250826,000000,8.93,9.17,8.9,9.01,14697097,0
+AG.US,D,20250827,000000,8.925,9.09,8.72,9.08,10549753,0
+AG.US,D,20250828,000000,9.21,9.29,8.87,8.96,17824559,0
+AG.US,D,20250829,000000,8.94,9.33,8.9,9.14,22850684,0
+AG.US,D,20250902,000000,9.395,9.62,9,9.61,35277827,0
+AG.US,D,20250903,000000,9.72,9.83,9.2801,9.47,24107956,0
+AG.US,D,20250904,000000,9.33,9.49,9.04,9.07,22595493,0
+AG.US,D,20250905,000000,9.35,9.515,9.04,9.15,20386125,0
+AG.US,D,20250908,000000,9.32,9.57,9.22,9.44,21651107,0
+AG.US,D,20250909,000000,9.47,9.47,9.1,9.14,17982418,0
+AG.US,D,20250910,000000,9.2,9.45,9.06,9.43,19208331,0
+AG.US,D,20250911,000000,9.33,10.4,9.3,10.39,43309889,0
+AG.US,D,20250912,000000,10.64,10.83,10.435,10.54,25785709,0
+AG.US,D,20250915,000000,10.54,10.85,10.415,10.79,19056461,0
+AG.US,D,20250916,000000,10.82,10.9,10.335,10.37,20711976,0
+AG.US,D,20250917,000000,10.05,10.5399,9.94,10.05,21396619,0
+AG.US,D,20250918,000000,10.03,10.13,9.68,9.94,17082551,0
+AG.US,D,20250919,000000,10.03,10.66,10.01,10.62,32975096,0
+AG.US,D,20250922,000000,11.06,12.16,10.91,12.14,39456919,0
+AG.US,D,20250923,000000,12.275,12.6682,11.73,11.8,31686000,0
+AG.US,D,20250924,000000,11.98,12.1,11.38,11.41,18150606,0
+AG.US,D,20250925,000000,11.58,11.69,11.385,11.67,26786239,0
+AG.US,D,20250926,000000,11.85,12.54,11.74,12.14,25712025,0
+AG.US,D,20250929,000000,12.64,12.67,12.32,12.41,24881048,0
+AG.US,D,20250930,000000,11.82,12.69,11.6,12.29,25643672,0
+AG.US,D,20251001,000000,12.37,13,12.135,12.26,24853679,0
+AG.US,D,20251002,000000,12.5,12.5,11.605,12.06,24038639,0
+AG.US,D,20251003,000000,12.26,12.54,12.01,12.11,23311920,0
+AG.US,D,20251006,000000,12.51,13.55,12.505,12.84,26497907,0
+AG.US,D,20251007,000000,12.84,12.93,12.51,12.69,20136446,0
+AG.US,D,20251008,000000,13.31,14.18,13.17,14.13,33955920,0
+AG.US,D,20251009,000000,14.55,14.73,13.48,13.74,34527982,0
+AG.US,D,20251010,000000,14.25,14.26,13.13,13.24,27355899,0
+AG.US,D,20251013,000000,14.075,14.1965,13.865,14,20502035,0
+AG.US,D,20251014,000000,13.48,14.33,13.37,13.81,20828616,0
+AG.US,D,20251015,000000,14.09,14.9,14,14.87,21677635,0
+AG.US,D,20251016,000000,15.06,15.69,14.84,15.33,32606486,0
+AG.US,D,20251017,000000,14.76,15.01,13.655,14.03,28054961,0
+AG.US,D,20251020,000000,14.42,14.45,13.99,14.36,16363768,0
+AG.US,D,20251021,000000,13.01,13.19,12.605,12.75,25632585,0
+AG.US,D,20251022,000000,12.28,12.8919,12.28,12.66,19538672,0
+AG.US,D,20251023,000000,13.06,13.105,12.785,12.89,12674141,0
+AG.US,D,20251024,000000,12.6975,13.04,12.69,12.84,13643815,0
+AG.US,D,20251027,000000,12.27,12.62,11.97,12.44,18752225,0
+AG.US,D,20251028,000000,12.15,12.83,12.15,12.75,14060672,0
+AG.US,D,20251029,000000,13.12,13.1381,12.49,12.64,18078329,0
+AG.US,D,20251030,000000,12.6,13.13,12.5,13.02,13795052,0
+AG.US,D,20251031,000000,12.94,12.99,12.55,12.77,15381767,0
+AG.US,D,20251103,000000,12.77,12.86,12.29,12.52,11824631,0
+AG.US,D,20251104,000000,11.915,12.08,11.4701,11.56,22894242,0
+AG.US,D,20251105,000000,11.21,11.32,10.19,10.67,27183387,0
+AG.US,D,20251106,000000,10.8,11.36,10.765,10.9,15731992,0
+AG.US,D,20251107,000000,10.99,11.43,10.81,11.41,13923683,0
+AG.US,D,20251110,000000,12.01,12.14,11.68,11.88,17749301,0
+AG.US,D,20251111,000000,12.02,12.04,11.595,11.94,11696016,0
+AG.US,D,20251112,000000,12.1,12.815,11.95,12.57,22623757,0
+AG.US,D,20251113,000000,12.68,12.7,11.955,12.22,15430900,0
+AG.US,D,20251114,000000,11.42,12.24,11.32,12.01,12197904,0
+AG.US,D,20251117,000000,11.87,12.065,11.34,11.55,12138491,0
+AG.US,D,20251118,000000,11.65,11.86,11.375,11.7,10246558,0
+AG.US,D,20251119,000000,12,12.4,11.61,11.84,12189878,0
+AG.US,D,20251120,000000,11.9,12.085,10.96,11.02,16184004,0
+AG.US,D,20251121,000000,10.96,11.225,10.72,11.12,15303498,0
+AG.US,D,20251124,000000,11.21,12.09,11.18,12.06,10034764,0
+AG.US,D,20251125,000000,12.035,12.67,12.01,12.41,14090704,0
+AG.US,D,20251126,000000,12.565,13.67,12.43,13.51,19164779,0
+AG.US,D,20251128,000000,13.99,15.26,13.85,15.23,19991378,0
+AG.US,D,20251201,000000,15.62,15.99,15.34,15.52,26622080,0
+AG.US,D,20251202,000000,15.4,15.91,14.88,15.91,22405947,0
+AG.US,D,20251203,000000,15.935,16.28,15.64,15.69,18824501,0
+AG.US,D,20251204,000000,15.31,15.3899,14.84,15.02,18698411,0
+AG.US,D,20251205,000000,15.49,15.82,14.9713,15.06,18102975,0
+AG.US,D,20251208,000000,15.08,15.1409,14.32,14.37,15534023,0
+AG.US,D,20251209,000000,14.47,15.5699,14.4,15.4,18628465,0
+AG.US,D,20251210,000000,15.262,15.92,14.86,15.69,23318711,0
+AG.US,D,20251211,000000,16.1,17.2,15.91,16.81,28743657,0
+AG.US,D,20251212,000000,17.37,17.37,15.6835,15.94,24754911,0
+AG.US,D,20251215,000000,16.5,16.65,15.6901,16.04,19404663,0
+AG.US,D,20251216,000000,15.93,16.54,15.8,16.4,19354409,0
+AG.US,D,20251217,000000,16.88,17,16.21,16.38,25477353,0
+AG.US,D,20251218,000000,16.19,16.77,16.03,16.15,20388598,0
+AG.US,D,20251219,000000,16.265,17.07,16.23,16.69,25631611,0
+AG.US,D,20251222,000000,17.38,17.91,17.275,17.52,18708678,0
+AG.US,D,20251223,000000,17.83,17.85,16.78,17.38,20799142,0
+AG.US,D,20251224,000000,17.22,17.2911,16.775,17.21,8805487,0
+AG.US,D,20251226,000000,17.76,17.91,16.98,17.42,21852895,0
+AG.US,D,20251229,000000,16.505,17.17,16.21,16.7,23199153,0
+AG.US,D,20251230,000000,17.22,17.35,16.77,16.93,18567468,0
+AG.US,D,20251231,000000,16.44,17.19,16.44,16.66,15777950,0
+AG.US,D,20260102,000000,17.04,17.27,15.54,16.06,25395134,0
+AG.US,D,20260105,000000,16.6,18.08,16.54,17.04,24960691,0
+AG.US,D,20260106,000000,17.22,18.73,16.98,18.72,25774821,0
+AG.US,D,20260107,000000,17.67,18.03,16.77,17.94,23990229,0
+AG.US,D,20260108,000000,17.07,17.99,17.02,17.9,13074110,0
+AG.US,D,20260109,000000,18.24,18.98,17.95,18.91,21938724,0
+AG.US,D,20260112,000000,20.045,20.605,19.695,20.22,27122971,0
+AG.US,D,20260113,000000,20.625,21.115,19.7,19.85,27220558,0
+AG.US,D,20260114,000000,20.465,20.55,19.34,19.83,27494215,0
+AG.US,D,20260115,000000,19.17,20.51,19.01,20.34,24568220,0
+AG.US,D,20260116,000000,20.055,21.54,19.335,21.5,33073431,0
+AG.US,D,20260120,000000,22.93,22.977,21.775,22.46,30134073,0
+AG.US,D,20260121,000000,22.66,22.8199,21.77,22.2,33740418,0
+AG.US,D,20260122,000000,22.3,24.35,22.1,24.22,25638849,0
+AG.US,D,20260123,000000,24.7,25.47,24.25,25.44,28518827,0
+AG.US,D,20260126,000000,27.19,27.8955,25.52,25.72,51372611,0
+AG.US,D,20260127,000000,26,26.34,24.42,25.72,33468462,0
+AG.US,D,20260128,000000,26.04,26.51,24.99,26.23,28847465,0
+AG.US,D,20260129,000000,26.955,27.25,23.79,25.17,40686595,0
+AG.US,D,20260130,000000,22.37,23.5,20.59,20.84,60807485,0
+AG.US,D,20260202,000000,20.54,21.28,19.87,20.4,31858737,0
+AG.US,D,20260203,000000,22.19,22.28,21.115,22.04,31553469,0
+AG.US,D,20260204,000000,22.825,22.94,21.025,22.43,33753667,0
+AG.US,D,20260205,000000,20.785,21.6863,20.03,20.25,22907565,0
+AG.US,D,20260206,000000,20.67,22.22,20.62,21.99,18359631,0
+AG.US,D,20260209,000000,22.46,24,22.2374,23.75,22100308,0
+AG.US,D,20260210,000000,23.45,24.26,23.39,23.79,19609036,0
+AG.US,D,20260211,000000,24.87,24.9,23.09,23.81,21969954,0
+AG.US,D,20260212,000000,23.48,23.79,21.51,21.59,32181324,0
+AG.US,D,20260213,000000,22.02,23.11,21.86,22.96,21763130,0
+AG.US,D,20260217,000000,22.02,22.02,20.54,21.55,18259361,0
+AG.US,D,20260218,000000,22.3,22.715,21.83,22.6,16445865,0
diff --git a/daily/us/nyse stocks/1/agiq.us.txt b/daily/us/nyse stocks/1/agiq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0cf0af1acd3db0b313fe66dbebec30e82789e03
--- /dev/null
+++ b/daily/us/nyse stocks/1/agiq.us.txt	
@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGIQ.US,D,20250904,000000,20,20,19.6376,19.9691,43378,0
+AGIQ.US,D,20250905,000000,20.19,20.24,19.93,20.13,49817,0
+AGIQ.US,D,20250908,000000,20.32,20.33,20.23,20.2653,27072,0
+AGIQ.US,D,20250909,000000,20.35,20.4,20.16,20.3171,17965,0
+AGIQ.US,D,20250910,000000,20.54,20.6436,20.3138,20.3911,33813,0
+AGIQ.US,D,20250911,000000,20.5591,20.83,20.42,20.7861,37874,0
+AGIQ.US,D,20250912,000000,20.8,20.81,20.6207,20.6951,34027,0
+AGIQ.US,D,20250915,000000,20.85,20.97,20.75,20.9285,46561,0
+AGIQ.US,D,20250916,000000,21.01,21.06,20.85,21.0496,23694,0
+AGIQ.US,D,20250917,000000,21.039,21.08,20.64,21.0112,34807,0
+AGIQ.US,D,20250918,000000,21.33,21.63,21.32,21.6295,31550,0
+AGIQ.US,D,20250919,000000,21.78,21.87,21.662,21.8268,32566,0
+AGIQ.US,D,20250922,000000,21.85,22.04,21.76,22.01,44587,0
+AGIQ.US,D,20250923,000000,22.11,22.12,21.7613,21.849,34451,0
+AGIQ.US,D,20250924,000000,21.9355,21.9355,21.63,21.7191,21251,0
+AGIQ.US,D,20250925,000000,21.51,21.64,21.2261,21.545,14353,0
+AGIQ.US,D,20250926,000000,21.64,21.7196,21.51,21.709,8199,0
+AGIQ.US,D,20250929,000000,21.9799,21.98,21.8035,21.8065,16125,0
+AGIQ.US,D,20250930,000000,21.928,22.022,21.76,22.022,14170,0
+AGIQ.US,D,20251001,000000,22.02,22.3895,21.989,22.3877,15784,0
+AGIQ.US,D,20251002,000000,22.63,22.64,22.3569,22.4602,19526,0
+AGIQ.US,D,20251003,000000,22.65,22.6745,22.455,22.4841,14883,0
+AGIQ.US,D,20251006,000000,22.8299,22.935,22.73,22.832,23528,0
+AGIQ.US,D,20251007,000000,22.9599,22.9993,22.43,22.5279,20160,0
+AGIQ.US,D,20251008,000000,22.6095,22.9737,22.6095,22.9737,12884,0
+AGIQ.US,D,20251009,000000,23.04,23.04,22.825,22.9495,16492,0
+AGIQ.US,D,20251010,000000,22.95,23.06,22.02,22.0348,21972,0
+AGIQ.US,D,20251013,000000,22.3101,22.56,22.3101,22.5063,12210,0
+AGIQ.US,D,20251014,000000,22.03,22.45,21.85,22.2017,12228,0
+AGIQ.US,D,20251015,000000,22.4999,22.5738,22.0508,22.2447,11343,0
+AGIQ.US,D,20251016,000000,22.58,22.58,22.095,22.1826,6816,0
+AGIQ.US,D,20251017,000000,22.06,22.2,21.96,22.0632,9891,0
+AGIQ.US,D,20251020,000000,22.44,22.62,22.35,22.5896,19907,0
+AGIQ.US,D,20251021,000000,22.58,22.89,22.55,22.84,13995,0
+AGIQ.US,D,20251022,000000,22.97,22.98,22.3,22.551,21305,0
+AGIQ.US,D,20251023,000000,22.525,23.0996,22.525,23.0769,23474,0
+AGIQ.US,D,20251024,000000,23.36,23.36,23.17,23.235,42081,0
+AGIQ.US,D,20251027,000000,23.6188,23.75,23.49,23.6554,24732,0
+AGIQ.US,D,20251028,000000,23.7,23.73,23.5799,23.5805,32352,0
+AGIQ.US,D,20251029,000000,23.76,24.05,23.73,23.92,48479,0
+AGIQ.US,D,20251030,000000,23.775,23.99,23.71,23.745,21676,0
+AGIQ.US,D,20251031,000000,24.009,24.3093,23.98,24.2794,30289,0
+AGIQ.US,D,20251103,000000,24.385,24.45,24.04,24.32,48472,0
+AGIQ.US,D,20251104,000000,23.8,24.07,23.51,23.58,47775,0
+AGIQ.US,D,20251105,000000,23.51,23.72,23.35,23.583,12707,0
+AGIQ.US,D,20251106,000000,23.46,23.56,22.7565,22.94,27556,0
+AGIQ.US,D,20251107,000000,22.7,23,22.4516,22.97,17127,0
+AGIQ.US,D,20251110,000000,23.45,23.5377,23.21,23.5377,9476,0
+AGIQ.US,D,20251111,000000,23.44,23.46,23.2855,23.3632,4485,0
+AGIQ.US,D,20251112,000000,23.4804,23.51,23.21,23.2788,11649,0
+AGIQ.US,D,20251113,000000,23.12,23.13,22.4,22.4311,13765,0
+AGIQ.US,D,20251114,000000,22.06,22.7325,21.9,22.4892,13817,0
+AGIQ.US,D,20251117,000000,22.4,22.4398,21.95,22.0916,12552,0
+AGIQ.US,D,20251118,000000,21.82,22.05,21.64,21.85,24468,0
+AGIQ.US,D,20251119,000000,21.86,22.084,21.78,21.9486,12501,0
+AGIQ.US,D,20251120,000000,22.498,22.5026,21.24,21.2812,16246,0
+AGIQ.US,D,20251121,000000,21.36,21.68,20.93,21.4621,13945,0
+AGIQ.US,D,20251124,000000,21.68,22.06,21.64,21.9868,12028,0
+AGIQ.US,D,20251125,000000,21.972,22.4,21.82,22.3614,13933,0
+AGIQ.US,D,20251126,000000,22.3316,22.51,22.3201,22.4361,7712,0
+AGIQ.US,D,20251128,000000,22.56,22.5992,22.49,22.5758,4176,0
+AGIQ.US,D,20251201,000000,22.41,22.56,22.38,22.3991,9728,0
+AGIQ.US,D,20251202,000000,22.64,22.7466,22.48,22.5544,7696,0
+AGIQ.US,D,20251203,000000,22.4985,22.9654,22.4985,22.9654,7404,0
+AGIQ.US,D,20251204,000000,23.05,23.31,23,23.306,10906,0
+AGIQ.US,D,20251205,000000,23.38,23.51,23.332,23.3973,7155,0
+AGIQ.US,D,20251208,000000,23.48,23.48,23.32,23.37,7551,0
+AGIQ.US,D,20251209,000000,23.42,23.48,23.3,23.3575,3203,0
+AGIQ.US,D,20251210,000000,23.26,23.588,23.2182,23.4992,5732,0
+AGIQ.US,D,20251211,000000,23.43,23.5885,23.2555,23.51,7930,0
+AGIQ.US,D,20251212,000000,23.519,23.57,22.99,23.0971,6043,0
+AGIQ.US,D,20251215,000000,23.1954,23.32,22.8769,22.8769,5159,0
+AGIQ.US,D,20251216,000000,22.92,22.99,22.71,22.9352,6116,0
+AGIQ.US,D,20251217,000000,22.9515,23.06,22.3701,22.3719,5445,0
+AGIQ.US,D,20251218,000000,22.75,22.789,22.6922,22.6922,2077,0
+AGIQ.US,D,20251219,000000,22.9252,23.1314,22.82,23.0882,5756,0
+AGIQ.US,D,20251222,000000,23.35,23.38,23.264,23.3311,5877,0
+AGIQ.US,D,20251223,000000,23.155,23.3009,23.15,23.2902,2004,0
+AGIQ.US,D,20251224,000000,23.209,23.29,23.191,23.2632,2965,0
+AGIQ.US,D,20251226,000000,23.2823,23.38,23.2586,23.2586,2713,0
+AGIQ.US,D,20251229,000000,23.1,23.1424,23.04,23.0809,7030,0
+AGIQ.US,D,20251230,000000,22.995,23.14,22.9751,22.9751,3021,0
+AGIQ.US,D,20251231,000000,22.97,23,22.7295,22.7295,12528,0
+AGIQ.US,D,20260102,000000,23.09,23.09,22.655,22.82,7700,0
+AGIQ.US,D,20260105,000000,23.1099,23.39,23.086,23.35,5621,0
+AGIQ.US,D,20260106,000000,23.398,23.68,23.32,23.6743,7063,0
+AGIQ.US,D,20260107,000000,23.78,23.89,23.67,23.74,14421,0
+AGIQ.US,D,20260108,000000,23.72,23.75,23.52,23.53,5513,0
+AGIQ.US,D,20260109,000000,23.5799,23.64,23.5799,23.61,7357,0
+AGIQ.US,D,20260112,000000,23.65,23.83,23.52,23.799,6300,0
+AGIQ.US,D,20260113,000000,23.84,23.84,23.53,23.66,10464,0
+AGIQ.US,D,20260114,000000,23.57,23.57,23.3492,23.55,3736,0
+AGIQ.US,D,20260115,000000,23.66,23.69,23.475,23.49,11019,0
+AGIQ.US,D,20260116,000000,23.61,23.66,23.29,23.29,9911,0
+AGIQ.US,D,20260120,000000,22.95,23.08,22.701,22.73,13798,0
+AGIQ.US,D,20260121,000000,22.98,23.15,22.68,23.08,19407,0
+AGIQ.US,D,20260122,000000,23.33,23.43,23.31,23.35,5856,0
+AGIQ.US,D,20260123,000000,23.28,23.49,23.2201,23.24,6663,0
+AGIQ.US,D,20260126,000000,23.24,23.41,23.11,23.3411,10621,0
+AGIQ.US,D,20260127,000000,23.3816,23.5,23.375,23.4,5540,0
+AGIQ.US,D,20260128,000000,23.462,23.462,23.34,23.34,2783,0
+AGIQ.US,D,20260129,000000,23.32,23.34,22.5,22.85,7690,0
+AGIQ.US,D,20260130,000000,22.6801,22.75,22.44,22.48,8270,0
+AGIQ.US,D,20260202,000000,22.33,22.49,22.28,22.28,7361,0
+AGIQ.US,D,20260203,000000,22.46,22.46,21.855,22.2,11684,0
+AGIQ.US,D,20260204,000000,22.0104,22.0104,21.36,21.64,7926,0
+AGIQ.US,D,20260205,000000,21.2988,21.44,20.86,20.92,16761,0
+AGIQ.US,D,20260206,000000,21.27,21.73,21.208,21.7264,5098,0
+AGIQ.US,D,20260209,000000,21.65,22.1991,21.65,22.17,11366,0
+AGIQ.US,D,20260210,000000,22.22,22.315,22.15,22.15,6335,0
+AGIQ.US,D,20260211,000000,22.225,22.42,21.86,21.96,8861,0
+AGIQ.US,D,20260212,000000,21.99,21.99,21.2504,21.43,12939,0
+AGIQ.US,D,20260213,000000,21.585,21.8991,21.45,21.68,3525,0
+AGIQ.US,D,20260217,000000,21.65,21.7,21.27,21.56,11355,0
+AGIQ.US,D,20260218,000000,21.545,21.9364,21.45,21.8,8946,0
diff --git a/daily/us/nyse stocks/1/agm-a.us.txt b/daily/us/nyse stocks/1/agm-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..030d1303499afe9bb0a173aa9dc42660a6c40192
--- /dev/null
+++ b/daily/us/nyse stocks/1/agm-a.us.txt	
@@ -0,0 +1,2186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGM-A.US,D,20100823,000000,6.35246,6.35246,6.01818,6.18528,1946.5693576414,0
+AGM-A.US,D,20100824,000000,6.01818,6.01818,5.51672,5.51672,2242.9857276433,0
+AGM-A.US,D,20100825,000000,5.41629,6.01818,5.41629,5.88437,2094.2682361647,0
+AGM-A.US,D,20100826,000000,6.01818,6.01818,6.01818,6.01818,897.39801364839,0
+AGM-A.US,D,20100830,000000,5.71699,5.71699,5.71699,5.71699,295.39775704658,0
+AGM-A.US,D,20100831,000000,5.51672,5.71699,5.51672,5.57022,6430.5035870174,0
+AGM-A.US,D,20100901,000000,5.57022,5.57022,5.57022,5.57022,597.92580478048,0
+AGM-A.US,D,20100902,000000,5.90441,6.01818,5.90441,6.01818,1644.0413099075,0
+AGM-A.US,D,20100903,000000,6.01818,6.01818,5.68351,5.68351,1644.0413099075,0
+AGM-A.US,D,20100907,000000,5.68351,5.87083,5.68351,5.87083,597.92580478048,0
+AGM-A.US,D,20100908,000000,5.73084,5.73084,5.68351,5.68351,4038.8003678954,0
+AGM-A.US,D,20100910,000000,5.68351,5.68351,5.07503,5.07503,6128.9941522388,0
+AGM-A.US,D,20100913,000000,5.32283,5.32283,5.14887,5.32283,3142.4209672024,0
+AGM-A.US,D,20100914,000000,5.55,5.58347,5.55,5.58347,457.35721694453,0
+AGM-A.US,D,20100920,000000,5.21562,5.2224,5.1956,5.1956,2165.571143038,0
+AGM-A.US,D,20100921,000000,5.68351,5.68351,5.66358,5.66358,449.20831330186,0
+AGM-A.US,D,20100922,000000,5.96488,5.96488,5.96488,5.96488,154.82916921062,0
+AGM-A.US,D,20100927,000000,6.29895,6.30573,6.29198,6.29198,597.92580478048,0
+AGM-A.US,D,20101001,000000,6.18528,6.18528,6.08495,6.08495,1644.0413099075,0
+AGM-A.US,D,20101007,000000,6.05147,6.05147,6.03802,6.03802,897.39801364839,0
+AGM-A.US,D,20101008,000000,6.01818,6.01818,6.01818,6.01818,743.58745739311,0
+AGM-A.US,D,20101011,000000,6.31909,6.31909,6.29198,6.29198,3888.0456505061,0
+AGM-A.US,D,20101012,000000,6.60633,6.9947,6.60633,6.9947,7868.7850799476,0
+AGM-A.US,D,20101013,000000,7.6778,7.68486,7.6778,7.6778,2411.0568652733,0
+AGM-A.US,D,20101014,000000,7.6778,7.6778,7.12126,7.47575,1946.5693576414,0
+AGM-A.US,D,20101015,000000,6.95446,6.95446,6.95446,6.95446,295.39775704658,0
+AGM-A.US,D,20101019,000000,6.95446,6.95446,6.62745,6.62745,2301.0466660973,0
+AGM-A.US,D,20101021,000000,6.96044,7.39427,6.96044,7.12126,1926.1970985347,0
+AGM-A.US,D,20101022,000000,7.45543,7.45543,7.45543,7.45543,449.20831330186,0
+AGM-A.US,D,20101026,000000,7.7312,7.7312,7.7312,7.7312,1048.1527310377,0
+AGM-A.US,D,20101027,000000,7.3546,7.3546,7.17328,7.17328,449.20831330186,0
+AGM-A.US,D,20101029,000000,6.84784,6.84784,6.84784,6.84784,25426.616591023,0
+AGM-A.US,D,20101101,000000,6.84077,6.8609,6.65993,6.65993,1797.8518661628,0
+AGM-A.US,D,20101103,000000,6.97428,6.97428,6.97428,6.97428,295.39775704658,0
+AGM-A.US,D,20101110,000000,7.3546,7.69634,7.34911,7.68977,8186.5923220115,0
+AGM-A.US,D,20101111,000000,7.68977,7.68977,7.68977,7.68977,897.39801364839,0
+AGM-A.US,D,20101116,000000,7.62213,8.12782,7.62213,7.99038,2094.2682361647,0
+AGM-A.US,D,20101117,000000,7.98203,7.98203,7.98203,7.98203,295.39775704658,0
+AGM-A.US,D,20101118,000000,7.98203,8.02385,7.98203,8.02385,1797.8518661628,0
+AGM-A.US,D,20101119,000000,8.0053,8.02385,8.0053,8.02385,1065.4691512783,0
+AGM-A.US,D,20101122,000000,7.69634,7.69634,7.44296,7.44296,1528.9380459549,0
+AGM-A.US,D,20101124,000000,7.23493,7.89024,7.23493,7.89024,1048.1527310377,0
+AGM-A.US,D,20101129,000000,7.554,7.554,7.554,7.554,154.82916921062,0
+AGM-A.US,D,20101203,000000,7.52307,7.52307,7.52307,7.52307,1048.1527310377,0
+AGM-A.US,D,20101208,000000,7.94463,7.94463,7.94463,7.94463,1808.0379957161,0
+AGM-A.US,D,20101209,000000,7.61615,7.61615,7.36148,7.36148,2379.4798636579,0
+AGM-A.US,D,20101210,000000,7.69634,8.02385,7.69634,7.91714,1644.0413099075,0
+AGM-A.US,D,20101213,000000,8.02385,8.02385,8.02385,8.02385,154.82916921062,0
+AGM-A.US,D,20101214,000000,8.02385,8.28401,8.02385,8.02385,1196.8702225163,0
+AGM-A.US,D,20101216,000000,8.33751,8.33751,8.33751,8.33751,1196.8702225163,0
+AGM-A.US,D,20101222,000000,8.34556,8.34556,8.34556,8.34556,449.20831330186,0
+AGM-A.US,D,20101227,000000,8.36009,8.59974,8.36009,8.59974,295.39775704658,0
+AGM-A.US,D,20101228,000000,8.89249,9.46778,8.89249,8.95974,2202.24120943,0
+AGM-A.US,D,20101231,000000,8.86736,8.87177,8.79372,8.79372,597.92580478048,0
+AGM-A.US,D,20110104,000000,8.45895,8.78165,8.14411,8.68023,1817.2055123141,0
+AGM-A.US,D,20110110,000000,8.77448,8.77448,8.77448,8.77448,295.39775704658,0
+AGM-A.US,D,20110120,000000,8.52482,8.52482,8.52482,8.52482,295.39775704658,0
+AGM-A.US,D,20110124,000000,8.36009,8.36009,8.36009,8.36009,154.82916921062,0
+AGM-A.US,D,20110125,000000,8.14411,8.14411,8.14411,8.14411,295.39775704658,0
+AGM-A.US,D,20110126,000000,8.14411,8.14411,8.14411,8.14411,449.20831330186,0
+AGM-A.US,D,20110127,000000,8.14411,8.15677,8.14411,8.15677,1421.9836856449,0
+AGM-A.US,D,20110128,000000,8.14411,8.59974,8.14411,8.59974,1344.5691010396,0
+AGM-A.US,D,20110201,000000,8.26408,8.98615,8.26408,8.98615,743.58745739311,0
+AGM-A.US,D,20110202,000000,8.82553,9.06988,8.82553,8.82553,1181.5910281863,0
+AGM-A.US,D,20110203,000000,8.69398,8.69398,8.21952,8.21952,743.58745739311,0
+AGM-A.US,D,20110204,000000,8.02385,8.36009,8.02385,8.36009,2241.967114688,0
+AGM-A.US,D,20110207,000000,8.27802,8.27802,8.27802,8.27802,295.39775704658,0
+AGM-A.US,D,20110208,000000,8.14411,8.14411,8.07588,8.07588,597.92580478048,0
+AGM-A.US,D,20110209,000000,8.36009,8.63134,8.36009,8.63134,295.39775704658,0
+AGM-A.US,D,20110211,000000,9.19083,10.2786,9.19083,10.0254,2694.2312668558,0
+AGM-A.US,D,20110214,000000,9.80353,10.0706,9.60816,10.0706,823.03926790908,0
+AGM-A.US,D,20110216,000000,10.0254,10.0254,10.0254,10.0254,295.39775704658,0
+AGM-A.US,D,20110218,000000,10.2001,11.0661,9.84378,9.86243,5189.8330074217,0
+AGM-A.US,D,20110222,000000,9.86243,9.86243,9.86243,9.86243,3888.0456505061,0
+AGM-A.US,D,20110223,000000,9.52767,9.52767,9.19083,9.35488,449.20831330186,0
+AGM-A.US,D,20110224,000000,9.62976,9.68769,9.62976,9.68769,295.39775704658,0
+AGM-A.US,D,20110228,000000,10.0225,10.2001,10.0225,10.2001,743.58745739311,0
+AGM-A.US,D,20110301,000000,10.2001,10.3621,9.86243,9.86243,1105.1950565363,0
+AGM-A.US,D,20110302,000000,9.79469,10.5319,9.79469,10.0627,1797.8518661628,0
+AGM-A.US,D,20110304,000000,9.60031,9.60031,9.60031,9.60031,295.39775704658,0
+AGM-A.US,D,20110307,000000,9.94199,9.94199,9.69357,9.69357,449.20831330186,0
+AGM-A.US,D,20110308,000000,9.54828,9.54828,9.54828,9.54828,154.82916921062,0
+AGM-A.US,D,20110310,000000,9.40888,9.40888,9.40888,9.40888,154.82916921062,0
+AGM-A.US,D,20110314,000000,9.23432,9.23432,9.23432,9.23432,154.82916921062,0
+AGM-A.US,D,20110315,000000,9.09551,9.09551,9.09551,9.09551,154.82916921062,0
+AGM-A.US,D,20110317,000000,9.29627,9.60031,9.25631,9.25631,1196.8702225163,0
+AGM-A.US,D,20110318,000000,9.15648,9.15648,9.15648,9.15648,154.82916921062,0
+AGM-A.US,D,20110321,000000,9.29627,9.29627,9.29627,9.29627,154.82916921062,0
+AGM-A.US,D,20110322,000000,9.29627,9.29627,9.22853,9.22853,3435.7814983383,0
+AGM-A.US,D,20110323,000000,9.35488,9.35488,9.08794,9.08794,897.39801364839,0
+AGM-A.US,D,20110324,000000,9.08794,9.08794,8.95335,8.95335,295.39775704658,0
+AGM-A.US,D,20110329,000000,8.95335,9.09551,8.95335,9.09551,2239.9298887773,0
+AGM-A.US,D,20110330,000000,9.22853,9.22853,9.22853,9.22853,154.82916921062,0
+AGM-A.US,D,20110331,000000,9.36862,9.43538,9.36862,9.43538,295.39775704658,0
+AGM-A.US,D,20110401,000000,9.42752,9.42752,9.23432,9.23432,1341.5132621736,0
+AGM-A.US,D,20110404,000000,9.39513,9.39513,9.39513,9.39513,378.92401938388,0
+AGM-A.US,D,20110405,000000,9.22853,9.22853,9.09551,9.09551,739.51300557177,0
+AGM-A.US,D,20110411,000000,9.07754,9.07754,9.07754,9.07754,154.82916921062,0
+AGM-A.US,D,20110412,000000,8.9402,9.03189,8.63939,8.63939,1625.7062767115,0
+AGM-A.US,D,20110413,000000,8.51079,8.51079,8.19693,8.49302,1421.9836856449,0
+AGM-A.US,D,20110414,000000,8.46622,8.95335,8.46622,8.95335,1644.0413099075,0
+AGM-A.US,D,20110425,000000,9.08794,10.264,8.95335,8.95335,2094.2682361647,0
+AGM-A.US,D,20110426,000000,8.81895,8.81895,8.75808,8.75808,955.45895210237,0
+AGM-A.US,D,20110427,000000,8.6875,8.94658,8.6875,8.94658,449.20831330186,0
+AGM-A.US,D,20110429,000000,8.94658,9.13448,8.81895,9.13448,1248.8194832383,0
+AGM-A.US,D,20110502,000000,9.02433,9.02433,9.02433,9.02433,449.20831330186,0
+AGM-A.US,D,20110503,000000,8.73796,8.73796,8.73796,8.73796,154.82916921062,0
+AGM-A.US,D,20110504,000000,8.89249,8.89249,8.89249,8.89249,154.82916921062,0
+AGM-A.US,D,20110505,000000,8.75808,8.75808,8.23856,8.27174,1048.1527310377,0
+AGM-A.US,D,20110506,000000,8.37698,8.37698,8.37698,8.37698,154.82916921062,0
+AGM-A.US,D,20110509,000000,8.49302,8.49302,8.49302,8.49302,154.82916921062,0
+AGM-A.US,D,20110510,000000,8.59345,8.59345,8.59345,8.59345,154.82916921062,0
+AGM-A.US,D,20110511,000000,8.76712,9.02433,8.76712,8.97299,4017.4094958334,0
+AGM-A.US,D,20110512,000000,8.78833,8.78833,8.78833,8.78833,154.82916921062,0
+AGM-A.US,D,20110513,000000,8.65206,8.65206,8.65206,8.65206,154.82916921062,0
+AGM-A.US,D,20110516,000000,8.78165,8.80383,8.52482,8.52482,597.92580478048,0
+AGM-A.US,D,20110518,000000,8.39916,8.39916,8.10543,8.12782,8798.7787081666,0
+AGM-A.US,D,20110519,000000,8.24376,8.24376,8.24376,8.24376,154.82916921062,0
+AGM-A.US,D,20110520,000000,8.12782,8.12782,8.12782,8.12782,154.82916921062,0
+AGM-A.US,D,20110527,000000,8.12782,8.12782,8.12782,8.12782,154.82916921062,0
+AGM-A.US,D,20110531,000000,8.24376,8.39111,8.24376,8.39111,295.39775704658,0
+AGM-A.US,D,20110601,000000,8.26408,8.42351,8.26408,8.42351,295.39775704658,0
+AGM-A.US,D,20110603,000000,8.26408,8.26408,8.26408,8.26408,154.82916921062,0
+AGM-A.US,D,20110606,000000,8.26408,8.26408,8.26408,8.26408,154.82916921062,0
+AGM-A.US,D,20110607,000000,8.69398,8.69398,8.69398,8.69398,154.82916921062,0
+AGM-A.US,D,20110613,000000,8.53111,8.53111,8.53111,8.53111,154.82916921062,0
+AGM-A.US,D,20110614,000000,8.65844,8.90702,8.65844,8.89249,2542.4579365112,0
+AGM-A.US,D,20110615,000000,9.19083,9.19083,8.90702,9.19083,597.92580478048,0
+AGM-A.US,D,20110616,000000,9.14881,9.14881,9.14881,9.14881,449.20831330186,0
+AGM-A.US,D,20110617,000000,9.00951,9.00951,8.86254,8.86254,597.92580478048,0
+AGM-A.US,D,20110621,000000,9.14312,9.21979,9.14312,9.14881,743.58745739311,0
+AGM-A.US,D,20110622,000000,9.14312,9.27968,9.14312,9.19083,5647.1902243663,0
+AGM-A.US,D,20110623,000000,9.14881,9.14881,9.14881,9.14881,1344.5691010396,0
+AGM-A.US,D,20110627,000000,9.28655,10.0225,9.28655,9.83593,1797.8518661628,0
+AGM-A.US,D,20110629,000000,9.93406,9.94982,9.93406,9.94982,1581.9059196322,0
+AGM-A.US,D,20110630,000000,9.94982,9.94982,9.89581,9.94982,948.32866141504,0
+AGM-A.US,D,20110701,000000,10.0225,10.0225,10.0225,10.0225,1555.4219827935,0
+AGM-A.US,D,20110705,000000,10.4034,10.6665,10.4034,10.6518,449.20831330186,0
+AGM-A.US,D,20110708,000000,10.5104,10.5104,10.1294,10.1294,897.39801364839,0
+AGM-A.US,D,20110711,000000,9.98026,9.98026,9.87225,9.87225,743.58745739311,0
+AGM-A.US,D,20110714,000000,10.104,10.104,10.104,10.104,154.82916921062,0
+AGM-A.US,D,20110725,000000,10.0942,10.5261,10.0942,10.1579,3587.5548286829,0
+AGM-A.US,D,20110726,000000,10.1,10.1,10.0774,10.0774,311.6955643319,0
+AGM-A.US,D,20110727,000000,9.92038,9.92038,9.59639,9.59639,449.20831330186,0
+AGM-A.US,D,20110801,000000,9.50214,9.86243,9.50214,9.86243,2172.7014337253,0
+AGM-A.US,D,20110802,000000,9.86243,9.86243,9.86243,9.86243,154.82916921062,0
+AGM-A.US,D,20110803,000000,9.73579,9.85556,9.66314,9.85556,743.58745739311,0
+AGM-A.US,D,20110804,000000,9.49428,9.49428,9.49428,9.49428,154.82916921062,0
+AGM-A.US,D,20110805,000000,9.35488,9.35488,9.35488,9.35488,154.82916921062,0
+AGM-A.US,D,20110808,000000,9.214,9.214,8.63939,8.63939,897.39801364839,0
+AGM-A.US,D,20110809,000000,8.63134,8.88581,8.63134,8.74522,449.20831330186,0
+AGM-A.US,D,20110810,000000,8.61416,8.75347,8.61416,8.75347,295.39775704658,0
+AGM-A.US,D,20110812,000000,8.6875,8.73158,8.6178,8.73158,597.92580478048,0
+AGM-A.US,D,20110815,000000,8.73158,8.73158,8.59974,8.59974,295.39775704658,0
+AGM-A.US,D,20110816,000000,8.56763,8.69947,8.56763,8.69947,897.39801364839,0
+AGM-A.US,D,20110817,000000,8.69947,9.23432,8.69947,8.89877,5539.217251101,0
+AGM-A.US,D,20110818,000000,8.84782,8.84782,8.84782,8.84782,154.82916921062,0
+AGM-A.US,D,20110819,000000,8.83112,8.83112,8.73158,8.73158,1496.3424313842,0
+AGM-A.US,D,20110822,000000,8.73158,8.73158,8.64421,8.71332,794.51810515976,0
+AGM-A.US,D,20110823,000000,8.57833,8.78833,8.57833,8.78165,1196.8702225163,0
+AGM-A.US,D,20110824,000000,8.90702,9.08794,8.90702,9.08794,897.39801364839,0
+AGM-A.US,D,20110825,000000,8.6178,8.75808,8.44403,8.67208,2094.2682361647,0
+AGM-A.US,D,20110826,000000,8.69947,8.86736,8.69398,8.86736,1946.5693576414,0
+AGM-A.US,D,20110829,000000,9.00116,9.02433,9.00116,9.02433,295.39775704658,0
+AGM-A.US,D,20110830,000000,8.62605,8.97956,8.62605,8.89249,5679.7858389369,0
+AGM-A.US,D,20110901,000000,8.76712,8.76712,8.75808,8.75808,446.15247443586,0
+AGM-A.US,D,20110902,000000,8.63939,8.63939,8.41958,8.41958,597.92580478048,0
+AGM-A.US,D,20110907,000000,8.40614,8.41399,8.31797,8.31797,1429.1139763322,0
+AGM-A.US,D,20110913,000000,8.41399,8.41399,8.41399,8.41399,154.82916921062,0
+AGM-A.US,D,20110914,000000,8.30325,8.60699,8.30325,8.60699,1644.0413099075,0
+AGM-A.US,D,20110915,000000,8.49302,8.49302,8.13715,8.29088,4635.7075597206,0
+AGM-A.US,D,20110919,000000,8.19025,8.41958,8.16375,8.41958,2225.6693074027,0
+AGM-A.US,D,20110920,000000,8.29088,8.29088,8.29088,8.29088,154.82916921062,0
+AGM-A.US,D,20110921,000000,8.17052,8.17052,8.17052,8.17052,449.20831330186,0
+AGM-A.US,D,20110922,000000,8.05321,8.65844,8.05321,8.65844,2542.4579365112,0
+AGM-A.US,D,20110923,000000,8.9937,8.9937,8.85616,8.85616,908.60275615706,0
+AGM-A.US,D,20110926,000000,8.6875,8.98615,8.6875,8.89877,1496.3424313842,0
+AGM-A.US,D,20110927,000000,8.61416,9.11818,8.61416,8.9402,2801.1856271658,0
+AGM-A.US,D,20110928,000000,8.79834,8.79834,8.79834,8.79834,295.39775704658,0
+AGM-A.US,D,20110929,000000,8.92891,9.01775,8.74522,8.74522,2406.9824134519,0
+AGM-A.US,D,20111003,000000,8.68023,8.73158,8.61416,8.61416,2036.2072977107,0
+AGM-A.US,D,20111004,000000,8.61416,8.61416,8.18408,8.18408,3142.4209672024,0
+AGM-A.US,D,20111005,000000,8.06459,8.06459,8.06459,8.06459,154.82916921062,0
+AGM-A.US,D,20111006,000000,8.05321,8.08953,7.94463,7.96377,1196.8702225163,0
+AGM-A.US,D,20111007,000000,7.96377,8.19025,7.96377,8.19025,743.58745739311,0
+AGM-A.US,D,20111010,000000,8.14411,8.39111,8.14411,8.34556,919.80749866572,0
+AGM-A.US,D,20111011,000000,8.53906,8.53906,8.34556,8.53906,597.92580478048,0
+AGM-A.US,D,20111012,000000,8.53906,8.95335,8.51079,8.95335,1048.1527310377,0
+AGM-A.US,D,20111013,000000,8.83112,8.89877,8.7195,8.81895,2094.2682361647,0
+AGM-A.US,D,20111014,000000,8.94658,8.95335,8.94658,8.95335,295.39775704658,0
+AGM-A.US,D,20111017,000000,8.83112,8.90702,8.81895,8.81895,1344.5691010396,0
+AGM-A.US,D,20111018,000000,8.95335,8.95335,8.95335,8.95335,154.82916921062,0
+AGM-A.US,D,20111021,000000,8.6875,8.76712,8.6875,8.76712,897.39801364839,0
+AGM-A.US,D,20111025,000000,8.68023,8.68023,8.68023,8.68023,154.82916921062,0
+AGM-A.US,D,20111026,000000,8.55339,8.55339,7.95199,8.27174,6430.5035870174,0
+AGM-A.US,D,20111027,000000,9.19083,9.19083,8.83957,9.11818,7626.3551965783,0
+AGM-A.US,D,20111028,000000,9.00116,9.214,9.00116,9.13448,1992.4069406314,0
+AGM-A.US,D,20111031,000000,9.00116,9.02433,9.00116,9.02433,1797.8518661628,0
+AGM-A.US,D,20111101,000000,9.02433,9.03857,8.7253,8.7253,2241.967114688,0
+AGM-A.US,D,20111103,000000,8.65844,8.98615,8.64421,8.87757,1946.5693576414,0
+AGM-A.US,D,20111104,000000,9.01775,9.01775,8.74522,8.82553,1496.3424313842,0
+AGM-A.US,D,20111108,000000,8.71332,8.89249,8.70684,8.89249,897.39801364839,0
+AGM-A.US,D,20111110,000000,8.76712,8.76712,7.74956,8.19025,2094.2682361647,0
+AGM-A.US,D,20111111,000000,8.07098,8.18408,7.95896,8.02385,2241.967114688,0
+AGM-A.US,D,20111114,000000,8.14411,8.14411,8.07098,8.07098,295.39775704658,0
+AGM-A.US,D,20111115,000000,8.0373,8.0373,8.03053,8.03053,1456.6165261262,0
+AGM-A.US,D,20111116,000000,8.0373,8.16375,7.97633,7.97633,57428.37980872,0
+AGM-A.US,D,20111117,000000,7.94463,8.07098,7.47575,7.89024,14534.588259647,0
+AGM-A.US,D,20111118,000000,7.89024,8.02385,7.89024,7.96377,1344.5691010396,0
+AGM-A.US,D,20111121,000000,7.95199,8.02385,7.76968,7.80238,2542.4579365112,0
+AGM-A.US,D,20111122,000000,7.77695,8.03053,7.77695,7.86295,1048.1527310377,0
+AGM-A.US,D,20111123,000000,7.86295,7.92283,7.74337,7.74337,1048.1527310377,0
+AGM-A.US,D,20111128,000000,7.88307,7.99038,7.78902,7.78902,1048.1527310377,0
+AGM-A.US,D,20111129,000000,7.78902,7.83045,7.50196,7.64854,1344.5691010396,0
+AGM-A.US,D,20111130,000000,7.74956,7.74956,7.56205,7.58384,1344.5691010396,0
+AGM-A.US,D,20111202,000000,7.69634,7.88307,7.69634,7.88307,295.39775704658,0
+AGM-A.US,D,20111205,000000,7.68977,7.68977,7.68977,7.68977,295.39775704658,0
+AGM-A.US,D,20111207,000000,7.60986,7.78902,7.48292,7.68977,1496.3424313842,0
+AGM-A.US,D,20111208,000000,7.79669,7.89024,7.74337,7.82408,2393.7404450326,0
+AGM-A.US,D,20111212,000000,7.68486,7.83625,7.64854,7.68486,597.92580478048,0
+AGM-A.US,D,20111213,000000,8.27802,8.27802,8.16375,8.16375,1344.5691010396,0
+AGM-A.US,D,20111220,000000,7.50196,8.14411,7.50196,8.14411,5388.4625337117,0
+AGM-A.US,D,20111221,000000,8.14411,8.14411,8.14411,8.14411,2393.7404450326,0
+AGM-A.US,D,20111222,000000,8.74522,8.74522,8.2577,8.2577,597.92580478048,0
+AGM-A.US,D,20111223,000000,8.21155,8.21155,8.19025,8.19025,295.39775704658,0
+AGM-A.US,D,20111227,000000,8.17916,8.17916,7.91714,7.91714,605.05609546781,0
+AGM-A.US,D,20120103,000000,8.33751,8.33751,8.33751,8.33751,295.39775704658,0
+AGM-A.US,D,20120105,000000,8.07098,8.29608,8.07098,8.2577,2694.2312668558,0
+AGM-A.US,D,20120106,000000,8.31082,8.31082,8.06459,8.08953,3740.3467719829,0
+AGM-A.US,D,20120109,000000,7.5916,7.5916,7.5916,7.5916,295.39775704658,0
+AGM-A.US,D,20120110,000000,8.30325,8.30325,8.05792,8.09709,3435.7814983383,0
+AGM-A.US,D,20120111,000000,8.31082,8.34556,7.86295,8.14981,7328.9202136211,0
+AGM-A.US,D,20120112,000000,7.97633,8.30325,7.97633,8.13715,6579.221078496,0
+AGM-A.US,D,20120113,000000,8.33202,8.34556,8.14411,8.15677,2391.7032191219,0
+AGM-A.US,D,20120117,000000,8.2577,8.34556,8.17052,8.34556,4634.6889467652,0
+AGM-A.US,D,20120119,000000,8.34556,8.34556,8.34556,8.34556,390.12876189255,0
+AGM-A.US,D,20120120,000000,8.31797,8.34556,8.31797,8.34556,739.51300557177,0
+AGM-A.US,D,20120123,000000,8.17916,8.34556,8.17916,8.34556,2393.7404450326,0
+AGM-A.US,D,20120124,000000,8.34556,8.60699,8.34556,8.60699,1644.0413099075,0
+AGM-A.US,D,20120125,000000,8.51775,8.51775,8.51775,8.51775,295.39775704658,0
+AGM-A.US,D,20120127,000000,8.96739,8.96739,8.85616,8.95974,1048.1527310377,0
+AGM-A.US,D,20120130,000000,8.48055,8.48055,8.23355,8.23355,449.20831330186,0
+AGM-A.US,D,20120131,000000,8.7195,8.7195,8.69947,8.69947,449.20831330186,0
+AGM-A.US,D,20120201,000000,8.9402,8.9402,8.9402,8.9402,295.39775704658,0
+AGM-A.US,D,20120202,000000,8.96739,8.96739,8.96739,8.96739,897.39801364839,0
+AGM-A.US,D,20120203,000000,8.96739,9.67001,8.96739,9.67001,2361.1448304619,0
+AGM-A.US,D,20120206,000000,9.39513,9.58853,9.39513,9.39513,295.39775704658,0
+AGM-A.US,D,20120207,000000,9.47563,9.90268,9.47563,9.60816,6167.7014445414,0
+AGM-A.US,D,20120208,000000,9.58165,9.89581,9.54828,9.54828,1048.1527310377,0
+AGM-A.US,D,20120209,000000,9.5149,9.8909,9.46778,9.52767,2543.4765494666,0
+AGM-A.US,D,20120210,000000,8.97956,9.71616,8.97956,9.34015,3665.9880262435,0
+AGM-A.US,D,20120213,000000,8.89877,9.66314,8.89877,9.50901,4486.990068242,0
+AGM-A.US,D,20120214,000000,8.95974,9.53355,8.85616,9.19083,6886.8421910066,0
+AGM-A.US,D,20120215,000000,9.14312,9.16226,9.14312,9.16226,295.39775704658,0
+AGM-A.US,D,20120216,000000,9.16226,9.54828,9.15648,9.54828,2843.9673712898,0
+AGM-A.US,D,20120217,000000,9.28655,9.56203,9.19083,9.56203,1186.684092963,0
+AGM-A.US,D,20120221,000000,9.52177,9.52177,9.52177,9.52177,154.82916921062,0
+AGM-A.US,D,20120222,000000,8.97956,9.50214,8.97956,9.48839,2393.7404450326,0
+AGM-A.US,D,20120223,000000,9.48839,9.77604,9.39513,9.47563,3288.082619815,0
+AGM-A.US,D,20120224,000000,9.47563,9.47563,9.42752,9.42752,295.39775704658,0
+AGM-A.US,D,20120227,000000,9.42752,9.61601,9.42752,9.60816,1628.7621155775,0
+AGM-A.US,D,20120228,000000,9.54828,9.54828,9.46188,9.47563,1370.0344249229,0
+AGM-A.US,D,20120301,000000,9.37354,9.69357,9.37354,9.69357,1344.5691010396,0
+AGM-A.US,D,20120302,000000,9.69357,9.69357,9.69357,9.69357,154.82916921062,0
+AGM-A.US,D,20120305,000000,9.69357,9.69357,9.59639,9.59639,295.39775704658,0
+AGM-A.US,D,20120306,000000,9.59639,9.69357,9.39513,9.54239,3887.0270375508,0
+AGM-A.US,D,20120309,000000,9.66314,10.7489,9.54828,10.1795,4534.8648771426,0
+AGM-A.US,D,20120312,000000,10.2786,10.2786,10.2786,10.2786,154.82916921062,0
+AGM-A.US,D,20120313,000000,10.3465,10.6164,10.3465,10.6164,1341.5132621736,0
+AGM-A.US,D,20120314,000000,10.5319,10.6312,10.5319,10.6312,597.92580478048,0
+AGM-A.US,D,20120315,000000,10.6312,10.638,10.5319,10.6242,3316.6037825643,0
+AGM-A.US,D,20120316,000000,10.6665,11.5019,10.6665,10.8628,4484.9528423313,0
+AGM-A.US,D,20120319,000000,10.8628,10.8628,10.8628,10.8628,198.62952628994,0
+AGM-A.US,D,20120320,000000,10.7646,10.7646,10.7646,10.7646,154.82916921062,0
+AGM-A.US,D,20120321,000000,11.0346,11.3674,11.0346,11.3674,3888.0456505061,0
+AGM-A.US,D,20120322,000000,11.2673,11.4469,11.2673,11.4469,2241.967114688,0
+AGM-A.US,D,20120323,000000,11.4803,11.4892,11.4529,11.4529,1104.176443581,0
+AGM-A.US,D,20120326,000000,11.5019,11.5019,11.5019,11.5019,295.39775704658,0
+AGM-A.US,D,20120328,000000,11.7709,11.7709,11.6393,11.6393,497.08312220251,0
+AGM-A.US,D,20120329,000000,12.1557,12.2558,12.034,12.1233,3587.5548286829,0
+AGM-A.US,D,20120330,000000,12.2558,12.2558,12.2558,12.2558,743.58745739311,0
+AGM-A.US,D,20120402,000000,12.0203,12.0203,12.0203,12.0203,1047.1341180823,0
+AGM-A.US,D,20120403,000000,12.1292,12.1292,12.1292,12.1292,154.82916921062,0
+AGM-A.US,D,20120404,000000,12.1361,12.2019,12.1361,12.2019,449.20831330186,0
+AGM-A.US,D,20120409,000000,12.034,12.1685,12.0085,12.1685,1344.5691010396,0
+AGM-A.US,D,20120410,000000,11.9604,11.9604,11.7336,11.7336,1048.1527310377,0
+AGM-A.US,D,20120412,000000,11.5628,11.5696,11.4656,11.5569,1344.5691010396,0
+AGM-A.US,D,20120416,000000,11.0719,11.9918,11.0719,11.9918,897.39801364839,0
+AGM-A.US,D,20120417,000000,11.7336,12.0007,11.5412,11.9437,1797.8518661628,0
+AGM-A.US,D,20120420,000000,12.1803,12.1803,11.9014,11.9014,1048.1527310377,0
+AGM-A.US,D,20120423,000000,12.1557,12.3354,11.877,11.877,1048.1527310377,0
+AGM-A.US,D,20120426,000000,12.1233,12.1744,12.1037,12.1037,1048.1527310377,0
+AGM-A.US,D,20120427,000000,12.0782,12.0968,12.0664,12.0968,743.58745739311,0
+AGM-A.US,D,20120501,000000,11.9711,11.9711,11.7287,11.7287,295.39775704658,0
+AGM-A.US,D,20120502,000000,12.034,12.034,12.034,12.034,295.39775704658,0
+AGM-A.US,D,20120504,000000,12.1803,12.1803,12.1803,12.1803,743.58745739311,0
+AGM-A.US,D,20120507,000000,12.3354,12.3462,12.2706,12.3462,948.32866141504,0
+AGM-A.US,D,20120510,000000,12.4238,12.4238,12.1037,12.3462,897.39801364839,0
+AGM-A.US,D,20120511,000000,12.7025,12.7025,12.7025,12.7025,803.68562175775,0
+AGM-A.US,D,20120517,000000,12.5779,12.6692,12.5779,12.6692,776.18307196376,0
+AGM-A.US,D,20120522,000000,12.4041,12.4041,12.3786,12.3786,862.76517316707,0
+AGM-A.US,D,20120523,000000,12.3874,12.3874,12.3786,12.3786,1380.2205544762,0
+AGM-A.US,D,20120529,000000,12.1233,12.4689,12.1233,12.4689,897.39801364839,0
+AGM-A.US,D,20120531,000000,12.034,12.034,12.034,12.034,154.82916921062,0
+AGM-A.US,D,20120601,000000,12.034,12.034,12.034,12.034,154.82916921062,0
+AGM-A.US,D,20120605,000000,12.4562,12.4562,12.034,12.034,1797.8518661628,0
+AGM-A.US,D,20120606,000000,11.7424,13.165,11.7424,12.2618,4641.8192374526,0
+AGM-A.US,D,20120607,000000,12.034,12.034,11.6835,11.6835,2916.2888911184,0
+AGM-A.US,D,20120611,000000,12.2019,12.5189,12.2019,12.5189,1048.1527310377,0
+AGM-A.US,D,20120612,000000,12.4846,12.5189,12.4846,12.5189,1196.8702225163,0
+AGM-A.US,D,20120613,000000,12.5131,12.9303,12.5131,12.9303,1196.8702225163,0
+AGM-A.US,D,20120614,000000,12.6535,12.8734,12.6535,12.8734,1196.8702225163,0
+AGM-A.US,D,20120615,000000,12.7389,12.7389,12.5297,12.6594,1434.2070411089,0
+AGM-A.US,D,20120618,000000,12.5219,12.8616,12.5219,12.8616,897.39801364839,0
+AGM-A.US,D,20120619,000000,12.6466,13.165,12.6466,13.0531,1644.0413099075,0
+AGM-A.US,D,20120620,000000,13.6558,13.9601,13.6558,13.7138,1196.8702225163,0
+AGM-A.US,D,20120621,000000,14.0298,14.0298,13.7078,13.7078,1496.3424313842,0
+AGM-A.US,D,20120622,000000,13.4055,13.4055,13.2072,13.2072,743.58745739311,0
+AGM-A.US,D,20120625,000000,12.7458,13.8355,12.7458,13.3132,4635.7075597206,0
+AGM-A.US,D,20120626,000000,13.2367,13.2367,13.2367,13.2367,154.82916921062,0
+AGM-A.US,D,20120627,000000,13.1463,13.1463,13.1463,13.1463,295.39775704658,0
+AGM-A.US,D,20120628,000000,13.3731,13.5341,13.3731,13.5341,488.93421855985,0
+AGM-A.US,D,20120629,000000,13.2445,13.5086,13.2445,13.5086,295.39775704658,0
+AGM-A.US,D,20120702,000000,13.0423,13.0423,13.0423,13.0423,154.82916921062,0
+AGM-A.US,D,20120703,000000,13.5086,13.5086,13.5086,13.5086,897.39801364839,0
+AGM-A.US,D,20120705,000000,13.5086,13.5086,13.2729,13.5086,1756.0887349941,0
+AGM-A.US,D,20120706,000000,13.3731,13.3731,13.3731,13.3731,743.58745739311,0
+AGM-A.US,D,20120709,000000,13.3731,13.3731,13.3731,13.3731,743.58745739311,0
+AGM-A.US,D,20120710,000000,13.5724,13.5724,13.5724,13.5724,154.82916921062,0
+AGM-A.US,D,20120711,000000,13.7432,13.7756,13.4193,13.7756,897.39801364839,0
+AGM-A.US,D,20120712,000000,13.541,13.541,13.541,13.541,297.43498295724,0
+AGM-A.US,D,20120713,000000,13.5184,13.541,13.1964,13.1964,1797.8518661628,0
+AGM-A.US,D,20120716,000000,13.9749,14.3558,13.7609,14.3558,3740.3467719829,0
+AGM-A.US,D,20120717,000000,13.7481,14.1104,12.9588,13.8267,2696.2684927665,0
+AGM-A.US,D,20120718,000000,13.9965,14.1555,13.9965,14.1555,1048.1527310377,0
+AGM-A.US,D,20120719,000000,14.0476,14.0476,13.7481,13.9287,897.39801364839,0
+AGM-A.US,D,20120720,000000,13.5547,13.6676,13.4123,13.5724,1813.1310604928,0
+AGM-A.US,D,20120723,000000,13.3308,13.3308,12.571,12.8312,2441.6152539333,0
+AGM-A.US,D,20120724,000000,13.1198,13.1198,12.5377,12.5377,581.62799749516,0
+AGM-A.US,D,20120725,000000,12.2019,12.2019,11.5971,12.1184,1048.1527310377,0
+AGM-A.US,D,20120726,000000,12.2706,12.7458,12.2706,12.4846,897.39801364839,0
+AGM-A.US,D,20120727,000000,12.2824,12.462,12.2706,12.462,2384.5729284346,0
+AGM-A.US,D,20120803,000000,12.9716,13.3083,12.9716,13.2141,2239.9298887773,0
+AGM-A.US,D,20120806,000000,13.2926,13.2926,13.2926,13.2926,154.82916921062,0
+AGM-A.US,D,20120807,000000,13.7294,13.8571,13.6352,13.6352,449.20831330186,0
+AGM-A.US,D,20120809,000000,13.2367,13.2367,13.0845,13.0845,451.24553921253,0
+AGM-A.US,D,20120810,000000,13.0363,13.0707,13.0363,13.0423,925.91917639772,0
+AGM-A.US,D,20120813,000000,12.733,12.733,12.4689,12.4689,780.25752378509,0
+AGM-A.US,D,20120821,000000,12.8312,12.9932,12.6398,12.6398,897.39801364839,0
+AGM-A.US,D,20120823,000000,12.3109,12.3109,12.3109,12.3109,154.82916921062,0
+AGM-A.US,D,20120824,000000,12.2961,12.2961,12.2961,12.2961,449.20831330186,0
+AGM-A.US,D,20120827,000000,12.2706,12.2961,11.604,11.713,1627.7435026222,0
+AGM-A.US,D,20120828,000000,11.7287,11.9869,11.7287,11.9869,597.92580478048,0
+AGM-A.US,D,20120905,000000,12.2961,13.2445,12.0732,12.3874,4632.6517208546,0
+AGM-A.US,D,20120907,000000,12.7025,12.7025,12.7025,12.7025,737.47577966111,0
+AGM-A.US,D,20120910,000000,12.8126,12.8126,12.8126,12.8126,295.39775704658,0
+AGM-A.US,D,20120913,000000,12.8008,12.8008,12.8008,12.8008,1496.3424313842,0
+AGM-A.US,D,20120914,000000,12.8008,12.8008,12.8008,12.8008,295.39775704658,0
+AGM-A.US,D,20120917,000000,12.8008,12.8008,12.8008,12.8008,2990.6476368578,0
+AGM-A.US,D,20120918,000000,13.2367,13.7383,12.7025,12.999,2843.9673712898,0
+AGM-A.US,D,20120919,000000,13.0295,13.1885,12.8126,13.0629,1269.1917423449,0
+AGM-A.US,D,20120920,000000,12.9588,13.1964,12.9254,13.1728,2173.7200466807,0
+AGM-A.US,D,20120924,000000,13.3426,13.3731,12.7025,12.7025,4788.4995030205,0
+AGM-A.US,D,20120925,000000,13.2592,14.0406,13.2592,14.0406,3931.8460075855,0
+AGM-A.US,D,20120926,000000,14.2272,14.4707,14.1025,14.1025,1194.8329966056,0
+AGM-A.US,D,20120928,000000,13.6735,13.6735,13.6558,13.6558,1072.5994419657,0
+AGM-A.US,D,20121001,000000,14.0406,14.0406,13.0707,13.6902,2092.231010254,0
+AGM-A.US,D,20121002,000000,13.1463,13.8944,12.7693,13.5979,1496.3424313842,0
+AGM-A.US,D,20121003,000000,13.0531,13.9091,12.6535,13.7883,2094.2682361647,0
+AGM-A.US,D,20121004,000000,13.4615,13.4615,13.4615,13.4615,154.82916921062,0
+AGM-A.US,D,20121005,000000,13.9965,13.9965,12.9039,13.4329,1951.6624224181,0
+AGM-A.US,D,20121009,000000,13.2072,13.2072,13.2072,13.2072,154.82916921062,0
+AGM-A.US,D,20121011,000000,13.7933,14.0406,13.7933,14.025,2241.967114688,0
+AGM-A.US,D,20121012,000000,14.0024,14.4707,14.0024,14.4707,1946.5693576414,0
+AGM-A.US,D,20121017,000000,14.9438,14.9802,14.6631,14.6631,897.39801364839,0
+AGM-A.US,D,20121018,000000,15.2924,15.3444,15.2806,15.3444,897.39801364839,0
+AGM-A.US,D,20121019,000000,15.2924,15.314,15.2924,15.314,897.39801364839,0
+AGM-A.US,D,20121023,000000,15.5653,15.5653,14.5924,15.2148,1644.0413099075,0
+AGM-A.US,D,20121031,000000,15.5074,15.5074,15.5074,15.5074,357.53314732189,0
+AGM-A.US,D,20121106,000000,14.9173,16.7159,14.9173,15.0783,2078.9890418347,0
+AGM-A.US,D,20121107,000000,14.9301,14.9301,14.7112,14.7112,597.92580478048,0
+AGM-A.US,D,20121109,000000,14.4255,14.4255,14.184,14.184,897.39801364839,0
+AGM-A.US,D,20121112,000000,14.7112,15.3002,14.7112,15.3002,1797.8518661628,0
+AGM-A.US,D,20121116,000000,16.0434,16.0434,16.0434,16.0434,597.92580478048,0
+AGM-A.US,D,20121119,000000,16.221,17.2441,16.221,17.2441,2990.6476368578,0
+AGM-A.US,D,20121120,000000,17.4188,18.3564,17.4188,17.9215,970.73814643237,0
+AGM-A.US,D,20121128,000000,18.3495,18.3495,18.3495,18.3495,154.82916921062,0
+AGM-A.US,D,20121129,000000,19.3135,19.3135,19.3135,19.3135,597.92580478048,0
+AGM-A.US,D,20121206,000000,18.0559,18.0559,17.0241,17.1969,5609.501545019,0
+AGM-A.US,D,20121207,000000,17.1969,17.1969,17.1969,17.1969,449.20831330186,0
+AGM-A.US,D,20121210,000000,17.2195,17.2195,17.2195,17.2195,375.86818051788,0
+AGM-A.US,D,20121211,000000,17.1969,17.1969,17.0663,17.1302,2986.5731850364,0
+AGM-A.US,D,20121213,000000,16.7778,16.7778,16.4753,16.4753,1344.5691010396,0
+AGM-A.US,D,20121214,000000,15.9805,15.9805,15.7499,15.7499,2129.9196896013,0
+AGM-A.US,D,20121217,000000,15.9158,16.2102,15.9158,16.2102,743.58745739311,0
+AGM-A.US,D,20121218,000000,16.4685,16.4685,16.4685,16.4685,743.58745739311,0
+AGM-A.US,D,20121221,000000,16.3683,16.3958,16.3683,16.3958,295.39775704658,0
+AGM-A.US,D,20121226,000000,16.8513,16.9524,16.6501,16.9524,1196.8702225163,0
+AGM-A.US,D,20121227,000000,17.0379,17.2244,17.0379,17.1851,1344.5691010396,0
+AGM-A.US,D,20121228,000000,17.0919,17.0919,16.3821,16.3821,1797.8518661628,0
+AGM-A.US,D,20121231,000000,16.2829,16.922,16.2829,16.922,1421.9836856449,0
+AGM-A.US,D,20130109,000000,17.3658,17.9215,17.3658,17.9215,600.98164364648,0
+AGM-A.US,D,20130110,000000,18.048,18.048,18.048,18.048,154.82916921062,0
+AGM-A.US,D,20130116,000000,17.4718,17.4718,17.4718,17.4718,295.39775704658,0
+AGM-A.US,D,20130123,000000,14.2949,14.2949,14.0397,14.0397,23199.928670665,0
+AGM-A.US,D,20130124,000000,13.9847,14.0397,13.9287,14.0397,92589.880413861,0
+AGM-A.US,D,20130125,000000,14.0397,14.0397,13.9366,13.9553,27386.427917084,0
+AGM-A.US,D,20130128,000000,13.9287,13.9287,13.7373,13.8463,24798.132397582,0
+AGM-A.US,D,20130129,000000,13.9493,13.9553,13.7785,13.8335,86468.01655231,0
+AGM-A.US,D,20130130,000000,13.8885,13.9553,13.8463,13.9002,48822.118949112,0
+AGM-A.US,D,20130131,000000,13.9287,13.9287,13.8885,13.8885,7137.4209780185,0
+AGM-A.US,D,20130201,000000,13.9493,13.9493,13.8335,13.8335,27858.045715403,0
+AGM-A.US,D,20130204,000000,13.9435,13.9847,13.8051,13.9287,32395.966431411,0
+AGM-A.US,D,20130205,000000,13.9553,13.9553,13.8394,13.9248,61071.958349947,0
+AGM-A.US,D,20130206,000000,13.9287,13.9493,13.8463,13.9287,27503.568406947,0
+AGM-A.US,D,20130207,000000,13.9287,13.9493,13.9189,13.9287,9061.5808506426,0
+AGM-A.US,D,20130208,000000,13.9435,13.9611,13.9287,13.9611,37924.997552959,0
+AGM-A.US,D,20130211,000000,13.9435,13.9435,13.8512,13.9287,59615.34182382,0
+AGM-A.US,D,20130212,000000,13.864,13.9287,13.864,13.9002,36035.470520816,0
+AGM-A.US,D,20130213,000000,13.9287,13.9435,13.915,13.915,19942.40443951,0
+AGM-A.US,D,20130214,000000,13.9002,13.9611,13.8718,13.9611,41155.01923432,0
+AGM-A.US,D,20130215,000000,13.9611,13.9847,13.9611,13.9847,17659.692806609,0
+AGM-A.US,D,20130219,000000,13.9847,14.0083,13.9287,14.0083,32649.601057289,0
+AGM-A.US,D,20130220,000000,14.0024,14.0142,13.9002,13.9965,53966.114373543,0
+AGM-A.US,D,20130221,000000,14.0142,14.0348,13.9847,13.9847,13916.29019576,0
+AGM-A.US,D,20130222,000000,14.0308,14.0348,13.9847,13.9925,28494.678812486,0
+AGM-A.US,D,20130225,000000,13.9847,14.0308,13.8836,13.9405,38180.669404748,0
+AGM-A.US,D,20130226,000000,13.9553,13.9553,13.8944,13.8944,22112.050034369,0
+AGM-A.US,D,20130227,000000,13.9002,13.9287,13.8718,13.8885,21529.403423919,0
+AGM-A.US,D,20130228,000000,13.9002,13.9081,13.8512,13.9081,30383.187231673,0
+AGM-A.US,D,20130301,000000,13.8836,14.0083,13.8836,14.0024,32332.812428181,0
+AGM-A.US,D,20130304,000000,14.0083,14.0927,13.9847,14.0927,15431.986273295,0
+AGM-A.US,D,20130305,000000,14.0848,14.0848,13.9965,14.0308,32136.220127802,0
+AGM-A.US,D,20130306,000000,14.0142,14.0397,13.9925,14.0348,23059.360082829,0
+AGM-A.US,D,20130307,000000,14.0397,14.0397,13.9081,13.9081,24234.839433283,0
+AGM-A.US,D,20130308,000000,13.9847,14.0574,13.9847,14.0348,18079.361344206,0
+AGM-A.US,D,20130311,000000,14.0574,14.0574,13.9965,14.0142,8775.350610194,0
+AGM-A.US,D,20130312,000000,14.0397,14.0574,14.0024,14.0142,20862.211938176,0
+AGM-A.US,D,20130313,000000,14.1064,14.1133,14.0602,14.1133,17930.643852727,0
+AGM-A.US,D,20130314,000000,14.1261,14.1379,14.0829,14.1379,15137.607129204,0
+AGM-A.US,D,20130315,000000,14.1006,14.1133,14.1006,14.1133,9346.7924781358,0
+AGM-A.US,D,20130318,000000,14.0946,14.1133,14.0829,14.0829,20769.51815924,0
+AGM-A.US,D,20130319,000000,14.1133,14.131,14.072,14.072,20460.878433774,0
+AGM-A.US,D,20130320,000000,14.0829,14.1261,14.0602,14.0946,25966.481457349,0
+AGM-A.US,D,20130321,000000,14.1133,14.1133,14.0946,14.0946,15624.504121853,0
+AGM-A.US,D,20130322,000000,14.1182,14.1261,14.1006,14.1006,22456.341213272,0
+AGM-A.US,D,20130325,000000,14.0829,14.1064,14.079,14.0878,24468.101800055,0
+AGM-A.US,D,20130326,000000,14.1006,14.1133,14.0946,14.0946,11955.460256744,0
+AGM-A.US,D,20130327,000000,13.9689,14.131,13.9689,14.131,26414.671157696,0
+AGM-A.US,D,20130328,000000,14.1595,14.239,14.1595,14.2312,12808.039300357,0
+AGM-A.US,D,20130401,000000,14.2203,14.239,14.2095,14.2203,25834.061773156,0
+AGM-A.US,D,20130402,000000,14.184,14.2262,14.184,14.2262,17098.43706822,0
+AGM-A.US,D,20130403,000000,14.184,14.2262,14.1595,14.2095,11423.74429406,0
+AGM-A.US,D,20130404,000000,14.2095,14.2262,14.2095,14.2262,1748.9584443068,0
+AGM-A.US,D,20130405,000000,14.2203,14.239,14.2203,14.239,6997.8710031379,0
+AGM-A.US,D,20130408,000000,14.239,14.239,14.1595,14.1732,19230.393983732,0
+AGM-A.US,D,20130409,000000,14.2095,14.239,14.1202,14.1545,24272.528112631,0
+AGM-A.US,D,20130410,000000,14.184,14.239,14.184,14.239,13081.027572387,0
+AGM-A.US,D,20130411,000000,14.2508,14.2508,14.2508,14.2508,3322.7154602963,0
+AGM-A.US,D,20130412,000000,14.2508,14.2508,14.2076,14.2076,16597.279494196,0
+AGM-A.US,D,20130415,000000,14.2095,14.2095,14.129,14.2036,17184.000556468,0
+AGM-A.US,D,20130416,000000,14.1977,14.2095,14.1732,14.2095,16173.536504778,0
+AGM-A.US,D,20130417,000000,14.2508,14.2508,14.2312,14.239,4892.3980244645,0
+AGM-A.US,D,20130418,000000,14.239,14.2508,14.2262,14.239,11211.872799351,0
+AGM-A.US,D,20130419,000000,14.2095,14.2556,14.1595,14.2556,15716.179287833,0
+AGM-A.US,D,20130422,000000,14.2556,14.2556,14.2095,14.2262,28690.25249991,0
+AGM-A.US,D,20130423,000000,14.2556,14.2556,14.2438,14.2438,3851.3755841142,0
+AGM-A.US,D,20130424,000000,14.2262,14.2262,14.2095,14.2154,6769.7017011433,0
+AGM-A.US,D,20130425,000000,14.239,14.239,14.1977,14.1977,3851.3755841142,0
+AGM-A.US,D,20130426,000000,14.2095,14.2095,14.184,14.184,8924.0681016726,0
+AGM-A.US,D,20130429,000000,14.2095,14.239,14.1545,14.1899,10751.45974354,0
+AGM-A.US,D,20130430,000000,14.2095,14.2635,14.1732,14.1732,23432.172424481,0
+AGM-A.US,D,20130501,000000,14.2036,14.2635,14.2036,14.2203,13718.679282425,0
+AGM-A.US,D,20130502,000000,14.2438,14.2635,14.2438,14.2635,4964.7195442931,0
+AGM-A.US,D,20130503,000000,14.2714,14.2714,14.239,14.2635,19631.727488133,0
+AGM-A.US,D,20130506,000000,14.239,14.2871,14.239,14.2871,18508.197398401,0
+AGM-A.US,D,20130507,000000,14.293,14.2989,14.293,14.2989,8942.4031348686,0
+AGM-A.US,D,20130508,000000,14.2989,14.3333,14.2763,14.2822,12466.803960321,0
+AGM-A.US,D,20130509,000000,14.3145,14.345,14.2989,14.345,7741.458460531,0
+AGM-A.US,D,20130510,000000,14.3431,14.3431,14.293,14.2989,10667.933481203,0
+AGM-A.US,D,20130513,000000,14.3371,14.345,14.3273,14.345,18408.373328778,0
+AGM-A.US,D,20130514,000000,14.345,14.3529,14.3185,14.3185,67836.566986313,0
+AGM-A.US,D,20130515,000000,14.3185,14.3185,14.3067,14.3185,11304.566578286,0
+AGM-A.US,D,20130516,000000,14.3431,14.345,14.3185,14.3371,13788.963576343,0
+AGM-A.US,D,20130517,000000,14.3431,14.345,14.3431,14.345,5598.2968025103,0
+AGM-A.US,D,20130520,000000,14.3431,14.3431,14.2989,14.2989,23389.390680357,0
+AGM-A.US,D,20130521,000000,14.2989,14.3273,14.2822,14.3273,15274.101265219,0
+AGM-A.US,D,20130522,000000,14.3431,14.3431,14.2871,14.2989,37264.936357903,0
+AGM-A.US,D,20130523,000000,14.2822,14.3067,14.2822,14.3067,31013.708651025,0
+AGM-A.US,D,20130524,000000,14.2989,14.345,14.2763,14.3067,20723.68057625,0
+AGM-A.US,D,20130528,000000,14.2871,14.3067,14.2635,14.2635,21314.476090343,0
+AGM-A.US,D,20130529,000000,14.2714,14.2714,14.1771,14.2076,17121.865166193,0
+AGM-A.US,D,20130530,000000,14.1732,14.2095,14.1241,14.2095,6242.0601902808,0
+AGM-A.US,D,20130531,000000,14.2076,14.2095,13.9994,14.0289,29696.642099779,0
+AGM-A.US,D,20130603,000000,14.025,14.075,13.754,13.9317,19762.109946416,0
+AGM-A.US,D,20130604,000000,14.0486,14.1545,13.7255,13.9258,18094.640538536,0
+AGM-A.US,D,20130605,000000,13.9209,13.9817,13.7599,13.9209,8300.6769730088,0
+AGM-A.US,D,20130606,000000,13.9817,13.9817,13.8776,13.9817,8260.9510677508,0
+AGM-A.US,D,20130607,000000,13.9817,13.9817,13.8954,13.9817,13881.657355278,0
+AGM-A.US,D,20130610,000000,13.9769,14.025,13.9455,14.0191,7309.5665674698,0
+AGM-A.US,D,20130611,000000,14.0191,14.0191,13.9022,13.9022,8202.8901292968,0
+AGM-A.US,D,20130612,000000,13.7972,13.916,13.4399,13.4399,20954.905717111,0
+AGM-A.US,D,20130613,000000,13.3662,13.7943,13.2975,13.6558,13047.413344861,0
+AGM-A.US,D,20130614,000000,13.7943,14.08,13.7863,14.0289,9672.7486238424,0
+AGM-A.US,D,20130617,000000,14.0848,14.184,14.0848,14.0848,3916.5668132555,0
+AGM-A.US,D,20130618,000000,14.2262,14.2262,14.0426,14.0848,4953.5148017845,0
+AGM-A.US,D,20130619,000000,14.0848,14.0848,13.9248,14.08,10297.158365462,0
+AGM-A.US,D,20130620,000000,13.9887,13.9887,12.3433,13.807,11831.189476193,0
+AGM-A.US,D,20130621,000000,13.698,13.7943,13.698,13.7903,2331.6050547573,0
+AGM-A.US,D,20130624,000000,13.7756,13.916,12.2608,13.2887,12905.826144069,0
+AGM-A.US,D,20130625,000000,13.3662,13.6254,13.2818,13.6205,11801.649700488,0
+AGM-A.US,D,20130626,000000,13.2975,13.6656,13.2887,13.6656,4947.4031240525,0
+AGM-A.US,D,20130627,000000,13.6372,13.7903,13.5134,13.5134,5911.0109797975,0
+AGM-A.US,D,20130628,000000,14.0328,14.2272,14.0328,14.2272,28229.839444099,0
+AGM-A.US,D,20130701,000000,13.8217,13.8217,13.8217,13.8217,185.38755787061,0
+AGM-A.US,D,20130702,000000,13.8492,13.8806,13.8492,13.8738,1447.4490095282,0
+AGM-A.US,D,20130703,000000,14.1172,14.1172,13.9621,14.0328,4880.1746690005,0
+AGM-A.US,D,20130705,000000,13.8492,13.9877,13.8492,13.8738,12462.7295085,0
+AGM-A.US,D,20130708,000000,13.7981,13.9493,13.7981,13.9493,11552.089526432,0
+AGM-A.US,D,20130709,000000,13.8738,13.9553,13.8492,13.8876,1655.2460524162,0
+AGM-A.US,D,20130710,000000,13.9248,13.9248,13.9248,13.9248,1080.7483456083,0
+AGM-A.US,D,20130711,000000,13.9435,13.9553,13.9062,13.9435,10415.31746828,0
+AGM-A.US,D,20130712,000000,13.8276,14.024,13.7393,14.024,12212.150721488,0
+AGM-A.US,D,20130715,000000,13.9689,14.024,13.7393,13.7883,10215.669329035,0
+AGM-A.US,D,20130716,000000,13.9062,13.914,13.7923,13.8876,1709.2325390488,0
+AGM-A.US,D,20130717,000000,13.8876,13.8876,13.7883,13.8178,4961.6637054271,0
+AGM-A.US,D,20130718,000000,13.9248,13.9366,13.7883,13.9366,9329.4760578951,0
+AGM-A.US,D,20130722,000000,13.7981,13.8051,13.7981,13.7981,3931.8460075855,0
+AGM-A.US,D,20130723,000000,13.861,13.8806,13.861,13.8806,1882.3967414554,0
+AGM-A.US,D,20130724,000000,13.8806,13.8806,13.7324,13.7324,7879.9898224563,0
+AGM-A.US,D,20130725,000000,13.7324,13.7658,13.7324,13.7658,5476.0632478703,0
+AGM-A.US,D,20130730,000000,13.7324,13.7324,13.5832,13.5832,5991.4814032688,0
+AGM-A.US,D,20130731,000000,13.324,13.5518,13.324,13.5449,4448.2827759393,0
+AGM-A.US,D,20130801,000000,13.3476,13.3476,13.1876,13.2307,7269.8406622118,0
+AGM-A.US,D,20130802,000000,13.2367,13.2367,13.2307,13.2307,776.18307196376,0
+AGM-A.US,D,20130805,000000,13.1454,13.1454,13.1454,13.1454,2225.6693074027,0
+AGM-A.US,D,20130806,000000,13.1454,13.2307,13.0874,13.1454,10418.373307146,0
+AGM-A.US,D,20130807,000000,13.1454,13.1454,13.0874,13.0874,3618.1132173429,0
+AGM-A.US,D,20130808,000000,13.0717,13.0874,13.0717,13.0874,1196.8702225163,0
+AGM-A.US,D,20130809,000000,13.0874,13.0874,12.8724,12.9127,3422.539529919,0
+AGM-A.US,D,20130813,000000,12.8547,12.9696,12.7752,12.8096,4232.3368294087,0
+AGM-A.US,D,20130814,000000,12.7693,12.8361,12.4149,12.6142,16694.047724953,0
+AGM-A.US,D,20130815,000000,12.5602,12.7693,12.2696,12.7693,13196.130836339,0
+AGM-A.US,D,20130816,000000,12.7634,12.7634,12.7065,12.7065,8316.9747802941,0
+AGM-A.US,D,20130819,000000,12.2912,12.5405,12.0624,12.1519,21711.735142923,0
+AGM-A.US,D,20130820,000000,12.1567,12.2696,12.1567,12.2696,1365.9599731016,0
+AGM-A.US,D,20130821,000000,12.2117,12.2362,11.9791,11.9859,11466.526038184,0
+AGM-A.US,D,20130822,000000,11.9791,12.1979,11.9791,12.1076,3759.7004181342,0
+AGM-A.US,D,20130823,000000,12.305,12.8547,12.2991,12.3825,9158.3490813992,0
+AGM-A.US,D,20130826,000000,12.3894,12.3894,12.3541,12.3629,13718.679282425,0
+AGM-A.US,D,20130827,000000,12.3541,12.4326,12.3354,12.3354,10103.621903948,0
+AGM-A.US,D,20130828,000000,12.3541,12.3541,12.3541,12.3541,185.38755787061,0
+AGM-A.US,D,20130829,000000,12.3541,12.3688,12.2814,12.3688,33969.723447401,0
+AGM-A.US,D,20130830,000000,12.8655,12.8715,12.5818,12.6613,14026.300394936,0
+AGM-A.US,D,20130903,000000,12.3295,12.3541,12.1184,12.1921,16368.091579246,0
+AGM-A.US,D,20130904,000000,12.3119,12.3354,12.1921,12.1979,7879.9898224563,0
+AGM-A.US,D,20130905,000000,12.1519,12.2991,12.033,12.0742,12753.034200769,0
+AGM-A.US,D,20130906,000000,12.0742,12.1921,12.0742,12.1735,3511.1588570329,0
+AGM-A.US,D,20130909,000000,12.1735,12.1921,12.0939,12.1803,9213.3541809872,0
+AGM-A.US,D,20130910,000000,12.1735,12.1735,12.1076,12.1184,10615.984220481,0
+AGM-A.US,D,20130911,000000,12.0998,12.1519,11.9182,12.1519,19858.878177173,0
+AGM-A.US,D,20130912,000000,12.2254,12.3383,12.2078,12.3158,14124.087238648,0
+AGM-A.US,D,20130913,000000,12.253,12.2598,12.035,12.1941,25011.022505247,0
+AGM-A.US,D,20130916,000000,12.2648,12.2952,12.1636,12.1636,25552.924597484,0
+AGM-A.US,D,20130917,000000,12.2648,12.2716,12.142,12.1941,16993.519933821,0
+AGM-A.US,D,20130918,000000,12.1361,12.3697,12.1361,12.3697,20075.842736659,0
+AGM-A.US,D,20130919,000000,12.3158,12.3383,12.2382,12.2382,9354.9413817785,0
+AGM-A.US,D,20130920,000000,12.2078,12.2078,12.142,12.1941,2020.9281033807,0
+AGM-A.US,D,20130923,000000,12.1941,12.1941,12.1361,12.1537,6922.4936444432,0
+AGM-A.US,D,20130924,000000,12.1361,12.1636,12.1361,12.1361,10413.280242369,0
+AGM-A.US,D,20130925,000000,12.1891,12.1941,12.1891,12.1941,2722.7524296052,0
+AGM-A.US,D,20130926,000000,12.1941,12.1941,12.1941,12.1941,1491.2493666075,0
+AGM-A.US,D,20130927,000000,12.1941,12.1941,12.1361,12.1361,1700.0650224508,0
+AGM-A.US,D,20130930,000000,12.2314,12.2314,12.1519,12.1519,5794.8891028896,0
+AGM-A.US,D,20131001,000000,12.0988,12.0988,12.0929,12.0929,501.15757402385,0
+AGM-A.US,D,20131002,000000,12.1931,12.245,12.1803,12.2382,1809.0566086714,0
+AGM-A.US,D,20131003,000000,12.1401,12.1803,12.0988,12.1803,1666.4507949248,0
+AGM-A.US,D,20131004,000000,12.245,12.245,12.1931,12.1931,2244.0043405986,0
+AGM-A.US,D,20131007,000000,12.0988,12.2314,12.0988,12.2314,2638.2075543125,0
+AGM-A.US,D,20131008,000000,12.2254,12.2254,12.1057,12.2068,7893.2317908756,0
+AGM-A.US,D,20131009,000000,12.2068,12.2068,12.0291,12.1057,7851.4686597069,0
+AGM-A.US,D,20131010,000000,12.1803,12.1803,11.9761,11.9761,6851.1907375699,0
+AGM-A.US,D,20131011,000000,11.9761,11.9761,11.9761,11.9761,4675.4334649786,0
+AGM-A.US,D,20131014,000000,11.9761,12.0183,11.9761,11.9997,2588.2955195012,0
+AGM-A.US,D,20131015,000000,11.871,12.1469,11.8209,11.871,15716.179287833,0
+AGM-A.US,D,20131016,000000,11.8996,11.8996,11.8209,11.8209,6012.8722753308,0
+AGM-A.US,D,20131017,000000,11.9152,11.9761,11.9152,11.9653,7082.4158784305,0
+AGM-A.US,D,20131018,000000,11.9653,12.0507,11.9594,12.0075,11148.71879612,0
+AGM-A.US,D,20131021,000000,12.2068,12.2068,12.2068,12.2068,501.15757402385,0
+AGM-A.US,D,20131022,000000,12.1332,12.1803,11.9761,12.1519,4174.2758909547,0
+AGM-A.US,D,20131023,000000,12.1057,12.2127,12.0929,12.1057,6345.9587117247,0
+AGM-A.US,D,20131024,000000,12.0929,12.0929,12.0772,12.0772,987.0359537177,0
+AGM-A.US,D,20131025,000000,12.0831,12.1057,12.0831,12.0831,13281.694324587,0
+AGM-A.US,D,20131028,000000,12.087,12.1469,12.0831,12.1469,6896.0097076046,0
+AGM-A.US,D,20131029,000000,12.1057,12.1627,12.1057,12.1519,6333.7353562607,0
+AGM-A.US,D,20131030,000000,12.1519,12.1567,12.0831,12.1567,172001.96502458,0
+AGM-A.US,D,20131031,000000,12.0507,12.2961,12.0507,12.251,832.20678450708,0
+AGM-A.US,D,20131101,000000,12.1695,12.1999,12.0929,12.1999,2003.6116831401,0
+AGM-A.US,D,20131104,000000,12.1233,12.2127,12.0732,12.2127,4065.2843047341,0
+AGM-A.US,D,20131105,000000,12.1184,12.1332,12.0438,12.0732,6909.2516760239,0
+AGM-A.US,D,20131106,000000,12.1332,12.2068,12.1233,12.2068,3318.641008475,0
+AGM-A.US,D,20131107,000000,12.2068,12.2127,12.1567,12.2127,2170.6642078147,0
+AGM-A.US,D,20131108,000000,12.1332,12.1332,12.0831,12.0831,501.15757402385,0
+AGM-A.US,D,20131111,000000,12.1999,12.1999,12.1627,12.1627,3343.087719403,0
+AGM-A.US,D,20131112,000000,12.1519,12.1803,11.9761,12.0586,14872.767760817,0
+AGM-A.US,D,20131113,000000,12.0183,12.0379,11.9761,11.9997,17831.83839606,0
+AGM-A.US,D,20131114,000000,11.9594,11.9801,11.8996,11.9801,2986.5731850364,0
+AGM-A.US,D,20131115,000000,11.9692,12.087,11.9692,12.0831,2003.6116831401,0
+AGM-A.US,D,20131118,000000,12.1803,12.1803,11.9761,12.0929,2039.2631365767,0
+AGM-A.US,D,20131119,000000,12.0772,12.087,12.0507,12.087,2883.6932765478,0
+AGM-A.US,D,20131120,000000,12.0379,12.1057,12.0379,12.0379,18370.684649431,0
+AGM-A.US,D,20131121,000000,12.0291,12.0291,11.9918,11.9918,1736.7350888428,0
+AGM-A.US,D,20131122,000000,12.1803,12.1803,12.1233,12.1695,2090.1937843434,0
+AGM-A.US,D,20131125,000000,12.1803,12.1803,11.9997,12.1803,5598.2968025103,0
+AGM-A.US,D,20131126,000000,12.0929,12.1332,12.0134,12.1332,10356.237916871,0
+AGM-A.US,D,20131127,000000,12.0732,12.0831,12.0664,12.0664,11691.639501312,0
+AGM-A.US,D,20131129,000000,12.0222,12.0222,12.0222,12.0222,220.02039835193,0
+AGM-A.US,D,20131202,000000,12.1057,12.1057,12.0379,12.0586,2674.8776207045,0
+AGM-A.US,D,20131203,000000,12.0831,12.0929,11.9997,12.0291,5598.2968025103,0
+AGM-A.US,D,20131204,000000,11.9997,11.9997,11.925,11.9761,10753.496969451,0
+AGM-A.US,D,20131205,000000,11.871,11.871,11.7709,11.8209,5632.9296429916,0
+AGM-A.US,D,20131206,000000,11.9447,11.9447,11.8524,11.9182,1311.9734864689,0
+AGM-A.US,D,20131209,000000,11.871,11.871,11.7758,11.8013,14045.654041087,0
+AGM-A.US,D,20131210,000000,11.7709,11.8367,11.7316,11.7316,15200.761132435,0
+AGM-A.US,D,20131211,000000,11.8416,11.8416,11.7316,11.8416,14369.572960883,0
+AGM-A.US,D,20131212,000000,11.7316,11.7758,11.6934,11.7316,12482.083154651,0
+AGM-A.US,D,20131213,000000,11.6737,11.7601,11.6403,11.7316,12020.651485885,0
+AGM-A.US,D,20131216,000000,11.7709,11.7709,11.5922,11.6365,4684.6009815766,0
+AGM-A.US,D,20131217,000000,11.6149,11.6737,11.5844,11.6463,11604.038787154,0
+AGM-A.US,D,20131218,000000,11.6944,11.8387,11.5706,11.8387,12583.944450184,0
+AGM-A.US,D,20131219,000000,11.8789,11.9152,11.8612,11.9152,14628.300651538,0
+AGM-A.US,D,20131220,000000,11.927,11.9849,11.9024,11.9849,11130.383762924,0
+AGM-A.US,D,20131223,000000,12.0026,12.0026,11.8435,12.0026,7409.3906370924,0
+AGM-A.US,D,20131226,000000,11.8652,11.8652,11.7817,11.7817,1246.7822573276,0
+AGM-A.US,D,20131227,000000,11.8219,11.8888,11.7474,11.7601,10081.212418931,0
+AGM-A.US,D,20131230,000000,11.9741,11.9741,11.4793,11.6207,59922.962936331,0
+AGM-A.US,D,20131231,000000,11.7532,11.7532,11.604,11.6158,12790.722880117,0
+AGM-A.US,D,20140102,000000,11.6335,11.7532,11.6335,11.7532,18154.7387029,0
+AGM-A.US,D,20140103,000000,11.8013,11.8121,11.8013,11.8121,4017.4094958334,0
+AGM-A.US,D,20140106,000000,11.8121,11.9034,11.717,11.9034,3275.859264351,0
+AGM-A.US,D,20140107,000000,11.9034,12.089,11.8789,12.089,7527.549739911,0
+AGM-A.US,D,20140108,000000,11.9741,11.9741,11.9741,11.9741,175.20142831728,0
+AGM-A.US,D,20140109,000000,11.9113,11.9683,11.9113,11.9683,4656.0798188272,0
+AGM-A.US,D,20140110,000000,11.9741,12.2648,11.9741,12.2648,8132.6058353788,0
+AGM-A.US,D,20140113,000000,12.2961,12.2961,12.1715,12.1715,2757.3852700865,0
+AGM-A.US,D,20140114,000000,12.2784,12.3354,12.2245,12.2245,4194.6481500614,0
+AGM-A.US,D,20140115,000000,12.2784,12.3295,12.251,12.251,7165.9421407678,0
+AGM-A.US,D,20140116,000000,12.2441,12.3246,12.2176,12.2304,10586.444444776,0
+AGM-A.US,D,20140117,000000,12.1852,12.3295,12.1852,12.251,28028.154078943,0
+AGM-A.US,D,20140121,000000,12.3099,12.3354,12.2784,12.2784,8804.8903858986,0
+AGM-A.US,D,20140122,000000,12.2784,12.2961,12.2372,12.2961,2372.3495729706,0
+AGM-A.US,D,20140123,000000,12.2784,12.3295,12.2784,12.3187,23617.559982351,0
+AGM-A.US,D,20140124,000000,12.3354,12.4022,12.2784,12.2784,25432.728268755,0
+AGM-A.US,D,20140127,000000,12.3767,12.3767,12.3099,12.3187,1380.2205544762,0
+AGM-A.US,D,20140128,000000,12.2834,12.3481,12.2834,12.3354,18152.70147699,0
+AGM-A.US,D,20140129,000000,12.3099,12.3972,12.3099,12.3972,13347.904166684,0
+AGM-A.US,D,20140130,000000,12.408,12.5082,12.4022,12.4807,20852.025808622,0
+AGM-A.US,D,20140131,000000,12.4807,12.5828,12.4552,12.5828,13917.308808715,0
+AGM-A.US,D,20140204,000000,12.5357,12.7566,12.4954,12.734,8806.9276118093,0
+AGM-A.US,D,20140205,000000,12.7065,12.7566,12.7065,12.7566,13346.885553729,0
+AGM-A.US,D,20140206,000000,12.7566,12.7624,12.7399,12.7399,2646.3564579552,0
+AGM-A.US,D,20140207,000000,12.6761,12.7674,12.5956,12.7674,10180.017875598,0
+AGM-A.US,D,20140210,000000,12.788,12.8921,12.7674,12.8645,11238.356736189,0
+AGM-A.US,D,20140211,000000,12.8645,13.0727,12.8645,13.0727,25810.633675183,0
+AGM-A.US,D,20140212,000000,13.0727,13.2003,13.0727,13.1129,23108.253504685,0
+AGM-A.US,D,20140213,000000,13.167,13.2887,13.1247,13.2602,26757.943723643,0
+AGM-A.US,D,20140214,000000,13.2003,13.3524,13.167,13.3524,24713.58752229,0
+AGM-A.US,D,20140218,000000,13.3476,13.3524,13.324,13.324,4964.7195442931,0
+AGM-A.US,D,20140219,000000,13.324,13.324,13.2297,13.2297,2886.7491154138,0
+AGM-A.US,D,20140220,000000,13.3524,13.3524,13.3102,13.3476,5669.5997093836,0
+AGM-A.US,D,20140221,000000,13.3368,13.3524,13.324,13.324,4128.4383079647,0
+AGM-A.US,D,20140224,000000,13.3524,13.3524,13.324,13.324,16489.306520931,0
+AGM-A.US,D,20140225,000000,13.5086,13.5086,13.5007,13.5086,8495.2320474774,0
+AGM-A.US,D,20140226,000000,13.5685,13.6293,13.3839,13.6293,8300.6769730088,0
+AGM-A.US,D,20140227,000000,13.6548,13.6627,13.4762,13.6627,6154.4594761221,0
+AGM-A.US,D,20140228,000000,13.6627,13.6627,13.5106,13.5891,13788.963576343,0
+AGM-A.US,D,20140303,000000,13.5154,13.8109,13.5154,13.8109,22251.60000925,0
+AGM-A.US,D,20140304,000000,13.8119,13.8453,13.536,13.7412,15590.889894327,0
+AGM-A.US,D,20140305,000000,13.8728,13.8728,13.7412,13.7412,8003.2419900516,0
+AGM-A.US,D,20140306,000000,13.6774,13.8119,13.6774,13.8119,5370.1275005157,0
+AGM-A.US,D,20140307,000000,13.8061,13.8109,13.6706,13.8061,6580.2396914513,0
+AGM-A.US,D,20140310,000000,13.7373,13.8728,13.7373,13.8728,10042.505126628,0
+AGM-A.US,D,20140311,000000,13.8728,13.9582,13.8051,13.8974,5045.1899677645,0
+AGM-A.US,D,20140312,000000,13.8728,13.9582,13.8728,13.9582,10526.346280411,0
+AGM-A.US,D,20140313,000000,13.914,14.2036,13.914,14.1713,30828.321093154,0
+AGM-A.US,D,20140314,000000,13.8374,14.0456,13.8374,14.0456,4505.325101438,0
+AGM-A.US,D,20140317,000000,13.9975,14.1437,13.8443,13.9661,9224.5589234958,0
+AGM-A.US,D,20140318,000000,14.1025,14.1025,13.8964,14.0594,4882.2118949112,0
+AGM-A.US,D,20140319,000000,13.9455,14.1104,13.9455,14.0838,9229.6519882725,0
+AGM-A.US,D,20140320,000000,13.9975,14.0838,13.8178,13.8178,10334.847044809,0
+AGM-A.US,D,20140321,000000,13.9789,13.9847,13.8374,13.858,96886.389859456,0
+AGM-A.US,D,20140324,000000,13.8904,13.9935,13.8904,13.9739,20311.14232934,0
+AGM-A.US,D,20140325,000000,13.9789,13.9789,13.9582,13.9582,10008.890899102,0
+AGM-A.US,D,20140326,000000,13.9376,14.0838,13.9376,13.9935,43707.663300385,0
+AGM-A.US,D,20140327,000000,14.072,14.08,13.9376,13.9582,15842.487294294,0
+AGM-A.US,D,20140328,000000,13.9935,14.024,13.9376,13.9935,9323.3643801631,0
+AGM-A.US,D,20140331,000000,14.0328,14.0328,13.9091,14.0328,9933.5135404076,0
+AGM-A.US,D,20140401,000000,14.0328,14.1261,14.0328,14.1261,15942.311363917,0
+AGM-A.US,D,20140402,000000,14.1261,14.24,14.0956,14.1437,6386.703229938,0
+AGM-A.US,D,20140403,000000,14.24,14.24,14.1437,14.2184,15348.460010958,0
+AGM-A.US,D,20140404,000000,14.1919,14.2321,14.1585,14.1585,2780.8133680591,0
+AGM-A.US,D,20140407,000000,14.0907,14.1771,13.9769,14.0956,7403.2789593604,0
+AGM-A.US,D,20140408,000000,14.1585,14.1585,14.022,14.0642,51889.162557619,0
+AGM-A.US,D,20140409,000000,14.1221,14.1221,13.9965,14.0642,5255.0242365631,0
+AGM-A.US,D,20140410,000000,14.1261,14.2861,13.9709,13.9709,9361.0530595105,0
+AGM-A.US,D,20140411,000000,14.0584,14.0584,13.86,13.9709,6325.5864526181,0
+AGM-A.US,D,20140414,000000,14.0024,14.0642,13.9709,14.0642,6762.5714104559,0
+AGM-A.US,D,20140415,000000,14.1261,14.1261,13.916,14.0642,5134.8279078338,0
+AGM-A.US,D,20140416,000000,14.0956,14.1261,14.0024,14.1261,4620.4283653906,0
+AGM-A.US,D,20140417,000000,14.0956,14.0956,13.9709,13.9709,8707.1035421867,0
+AGM-A.US,D,20140421,000000,14.0907,14.1261,14.0328,14.0642,5622.7435134383,0
+AGM-A.US,D,20140422,000000,14.1163,14.1261,13.9553,14.0907,52177.430023979,0
+AGM-A.US,D,20140423,000000,14.1104,14.185,14.072,14.0907,14708.771075009,0
+AGM-A.US,D,20140424,000000,14.185,14.1919,14.0642,14.072,14477.545934148,0
+AGM-A.US,D,20140425,000000,14.1653,14.1732,13.9405,14.0328,10046.57957845,0
+AGM-A.US,D,20140428,000000,14.0328,14.1525,14.0024,14.0024,6369.3868096974,0
+AGM-A.US,D,20140429,000000,14.1221,14.1525,14.0584,14.1319,2067.784299326,0
+AGM-A.US,D,20140430,000000,14.1525,14.2802,14.1437,14.2802,10570.146637491,0
+AGM-A.US,D,20140501,000000,14.1221,14.1585,14.0387,14.0642,8623.5772798494,0
+AGM-A.US,D,20140502,000000,14.1585,14.1585,14.0956,14.0956,9742.014304805,0
+AGM-A.US,D,20140505,000000,14.2458,14.2518,14.1585,14.1919,9823.5033412317,0
+AGM-A.US,D,20140506,000000,14.2458,14.2861,14.1919,14.1919,13585.240985277,0
+AGM-A.US,D,20140507,000000,14.2802,14.3155,14.1261,14.1585,96754.988788218,0
+AGM-A.US,D,20140508,000000,14.2076,14.2586,14.1732,14.2252,5432.262890791,0
+AGM-A.US,D,20140509,000000,14.2458,14.2753,14.1919,14.2664,12817.206816955,0
+AGM-A.US,D,20140512,000000,14.2664,14.2802,14.2124,14.2321,18189.371543382,0
+AGM-A.US,D,20140513,000000,14.2518,14.292,14.2321,14.292,15567.461796355,0
+AGM-A.US,D,20140514,000000,14.3155,14.3784,14.2252,14.3784,28614.875141215,0
+AGM-A.US,D,20140515,000000,14.3725,14.3784,14.2458,14.2458,18401.243038091,0
+AGM-A.US,D,20140516,000000,14.3087,14.3441,14.2124,14.3401,4235.3926682747,0
+AGM-A.US,D,20140519,000000,14.3401,14.3646,14.292,14.3155,16709.326919283,0
+AGM-A.US,D,20140520,000000,14.2802,14.4402,14.2802,14.4392,52507.460621507,0
+AGM-A.US,D,20140521,000000,14.4402,14.4854,14.395,14.4402,22019.356255434,0
+AGM-A.US,D,20140522,000000,14.4402,14.4736,14.3597,14.4402,12335.402889083,0
+AGM-A.US,D,20140523,000000,14.4736,14.4736,14.3225,14.4098,8176.4061924582,0
+AGM-A.US,D,20140527,000000,14.4098,14.4736,14.3902,14.3902,25638.488085732,0
+AGM-A.US,D,20140528,000000,14.4392,14.4736,14.4392,14.4599,20243.913874288,0
+AGM-A.US,D,20140529,000000,14.5021,14.5423,14.4599,14.5021,19828.319788513,0
+AGM-A.US,D,20140530,000000,14.5678,14.5678,14.3852,14.5355,11888.231801692,0
+AGM-A.US,D,20140602,000000,14.5355,14.8437,14.5355,14.5678,62818.879568343,0
+AGM-A.US,D,20140603,000000,14.4461,14.7456,14.4461,14.6297,17905.178528844,0
+AGM-A.US,D,20140604,000000,14.4795,14.562,14.3646,14.4402,21073.06481993,0
+AGM-A.US,D,20140605,000000,14.5423,14.7456,14.5423,14.7456,19246.691791017,0
+AGM-A.US,D,20140606,000000,14.7534,14.8005,14.562,14.7898,12699.047714137,0
+AGM-A.US,D,20140609,000000,14.6611,14.7956,14.5992,14.668,16632.930947633,0
+AGM-A.US,D,20140610,000000,14.7898,14.7898,14.6817,14.6905,24366.240504521,0
+AGM-A.US,D,20140611,000000,14.771,14.9134,14.6905,14.6975,56286.514685792,0
+AGM-A.US,D,20140612,000000,14.9704,14.9704,14.8683,14.9065,3649.6902189582,0
+AGM-A.US,D,20140613,000000,14.9704,15.0047,14.9065,14.9065,15957.590558247,0
+AGM-A.US,D,20140616,000000,14.9203,15.0047,14.8447,14.8761,25262.619905214,0
+AGM-A.US,D,20140617,000000,14.9065,14.9065,14.7377,14.7377,34590.058737199,0
+AGM-A.US,D,20140618,000000,14.6228,14.8123,14.6228,14.7495,34543.202541253,0
+AGM-A.US,D,20140619,000000,14.8123,14.8182,14.7239,14.7495,48797.672238184,0
+AGM-A.US,D,20140620,000000,14.7181,14.8182,14.7112,14.7181,19840.543143977,0
+AGM-A.US,D,20140623,000000,14.8104,14.9428,14.7818,14.7818,25586.53882501,0
+AGM-A.US,D,20140624,000000,14.9301,15.0047,14.8447,14.937,26931.10792605,0
+AGM-A.US,D,20140625,000000,14.937,15.0165,14.8761,14.9065,26123.347852471,0
+AGM-A.US,D,20140626,000000,15.0165,15.0165,14.8447,14.9301,26614.319296941,0
+AGM-A.US,D,20140627,000000,14.9664,14.99,14.9664,14.9664,7033.5224565745,0
+AGM-A.US,D,20140630,000000,15.1117,15.1186,15.0439,15.1186,15859.803714535,0
+AGM-A.US,D,20140701,000000,15.0901,15.1294,15.0155,15.1294,4594.9630415073,0
+AGM-A.US,D,20140702,000000,15.1117,15.2501,15.0273,15.2079,7015.1874233785,0
+AGM-A.US,D,20140703,000000,15.2001,15.2079,15.0783,15.1873,11117.141794505,0
+AGM-A.US,D,20140707,000000,15.2953,15.2953,15.1726,15.2373,11454.30268272,0
+AGM-A.US,D,20140708,000000,15.147,15.2197,15.147,15.2197,3658.8577355562,0
+AGM-A.US,D,20140709,000000,15.1618,15.2373,15.1618,15.1726,23760.165796098,0
+AGM-A.US,D,20140710,000000,15.1726,15.1726,15.1117,15.1117,10083.249644842,0
+AGM-A.US,D,20140711,000000,15.2717,15.2717,15.2295,15.2295,2769.6086255505,0
+AGM-A.US,D,20140714,000000,15.2373,15.3042,15.1618,15.1677,15284.287394772,0
+AGM-A.US,D,20140715,000000,15.2443,15.2443,15.1559,15.1726,15044.913350269,0
+AGM-A.US,D,20140716,000000,15.1235,15.2079,15.0567,15.2079,9321.3271542525,0
+AGM-A.US,D,20140717,000000,15.2835,15.2835,15.1559,15.1618,10407.168564637,0
+AGM-A.US,D,20140718,000000,15.0439,15.3385,15.0439,15.3385,3877.8595209528,0
+AGM-A.US,D,20140721,000000,15.31,15.4494,15.1873,15.4494,7793.4077212529,0
+AGM-A.US,D,20140722,000000,15.4887,15.9874,15.4887,15.6242,18670.156858299,0
+AGM-A.US,D,20140723,000000,15.8284,15.8736,15.4121,15.6546,10705.62216055,0
+AGM-A.US,D,20140724,000000,15.7155,15.7224,15.5094,15.7224,17845.080364479,0
+AGM-A.US,D,20140725,000000,15.7224,15.7224,15.4494,15.7224,8123.4383187808,0
+AGM-A.US,D,20140728,000000,15.7224,15.7224,15.366,15.366,27621.727509766,0
+AGM-A.US,D,20140729,000000,15.5142,15.6213,15.4622,15.4622,10528.383506322,0
+AGM-A.US,D,20140730,000000,15.5584,15.5584,15.3326,15.3326,9551.5336821577,0
+AGM-A.US,D,20140731,000000,15.4622,15.4622,15.3042,15.4426,10132.143066698,0
+AGM-A.US,D,20140801,000000,15.1235,15.5094,14.989,15.2295,8106.1218985402,0
+AGM-A.US,D,20140804,000000,15.3228,15.687,15.3228,15.687,19091.862621807,0
+AGM-A.US,D,20140805,000000,15.5909,15.6948,15.5653,15.6948,5184.7399426451,0
+AGM-A.US,D,20140806,000000,15.5751,15.5909,15.5466,15.5909,2274.5627292586,0
+AGM-A.US,D,20140807,000000,15.3532,15.5909,15.3532,15.5909,6708.5849238233,0
+AGM-A.US,D,20140808,000000,15.4377,15.5751,15.2796,15.3984,3280.9523291277,0
+AGM-A.US,D,20140811,000000,15.3984,15.5909,15.3984,15.5909,1734.6978629321,0
+AGM-A.US,D,20140812,000000,15.6782,15.687,15.6644,15.687,3453.0979185789,0
+AGM-A.US,D,20140813,000000,15.7066,15.9433,15.6497,15.8794,11225.11476777,0
+AGM-A.US,D,20140814,000000,15.7361,15.9373,15.7361,15.7803,8255.8580029741,0
+AGM-A.US,D,20140815,000000,15.7685,15.7803,15.7489,15.7489,2262.3393737946,0
+AGM-A.US,D,20140818,000000,15.7489,15.7577,15.7361,15.7361,4739.6060811645,0
+AGM-A.US,D,20140819,000000,15.8284,15.8284,15.7685,15.8019,2527.1787421812,0
+AGM-A.US,D,20140820,000000,15.8019,15.8097,15.7537,15.7537,6822.6695748206,0
+AGM-A.US,D,20140821,000000,15.7626,15.7626,15.7224,15.7224,5322.252691615,0
+AGM-A.US,D,20140825,000000,15.7283,15.7283,15.7155,15.7224,1089.9158622063,0
+AGM-A.US,D,20140826,000000,15.796,15.8019,15.7224,15.8019,1987.3138758547,0
+AGM-A.US,D,20140827,000000,15.7803,15.8019,15.7803,15.8019,5167.4235224044,0
+AGM-A.US,D,20140828,000000,15.8019,15.8097,15.7537,15.7803,3567.1825695762,0
+AGM-A.US,D,20140829,000000,15.8156,15.8156,15.7224,15.8019,7170.0165925891,0
+AGM-A.US,D,20140902,000000,15.7725,15.7725,15.6546,15.7537,2225.6693074027,0
+AGM-A.US,D,20140903,000000,15.741,15.7685,15.6546,15.7537,7327.9016006658,0
+AGM-A.US,D,20140904,000000,15.7891,15.7891,15.687,15.687,7143.5326557505,0
+AGM-A.US,D,20140905,000000,15.7685,15.7685,15.7155,15.7537,2223.632081492,0
+AGM-A.US,D,20140908,000000,15.7489,15.7489,15.7361,15.7489,811.83452540042,0
+AGM-A.US,D,20140909,000000,15.528,15.687,15.5221,15.687,10708.677999416,0
+AGM-A.US,D,20140910,000000,15.7155,15.7361,15.687,15.7361,15783.407742885,0
+AGM-A.US,D,20140911,000000,15.687,15.7489,15.687,15.7489,4739.6060811645,0
+AGM-A.US,D,20140912,000000,15.8225,16.1189,15.8225,15.9079,11488.935523201,0
+AGM-A.US,D,20140915,000000,15.849,15.8942,15.7685,15.7685,10570.146637491,0
+AGM-A.US,D,20140916,000000,15.7577,15.796,15.7577,15.7577,2002.5930701847,0
+AGM-A.US,D,20140917,000000,15.8431,15.849,15.8097,15.8097,4034.7259160741,0
+AGM-A.US,D,20140918,000000,15.8097,15.8431,15.8097,15.8431,2751.2735923545,0
+AGM-A.US,D,20140919,000000,15.8431,15.8431,15.8431,15.8431,2766.5527866845,0
+AGM-A.US,D,20140922,000000,15.7685,15.8638,15.5987,15.5987,7099.7322986712,0
+AGM-A.US,D,20140923,000000,15.7489,15.796,15.5574,15.796,2326.5119899806,0
+AGM-A.US,D,20140924,000000,15.6546,15.7489,15.5987,15.741,3875.8222950421,0
+AGM-A.US,D,20140925,000000,15.741,15.741,15.6772,15.741,1238.633353685,0
+AGM-A.US,D,20140926,000000,15.5899,15.7489,15.5899,15.7489,2326.5119899806,0
+AGM-A.US,D,20140929,000000,15.7489,15.7489,15.4808,15.7489,2968.2381518404,0
+AGM-A.US,D,20140930,000000,15.9265,15.9265,15.7263,15.7263,2344.8470231766,0
+AGM-A.US,D,20141001,000000,15.8952,15.8952,15.8952,15.8952,161.95945989795,0
+AGM-A.US,D,20141002,000000,15.6674,15.8952,15.6379,15.6379,2805.2600789871,0
+AGM-A.US,D,20141006,000000,15.4996,15.5427,15.4808,15.528,4897.4910892412,0
+AGM-A.US,D,20141007,000000,15.6605,15.8225,15.6566,15.6566,1602.2781787388,0
+AGM-A.US,D,20141008,000000,15.8873,15.8873,15.8873,15.8873,483.84115378319,0
+AGM-A.US,D,20141009,000000,15.7332,15.8952,15.7332,15.8952,4000.0930755928,0
+AGM-A.US,D,20141010,000000,15.9207,15.9727,15.9207,15.9727,837.29984928374,0
+AGM-A.US,D,20141013,000000,15.9786,15.9855,15.9207,15.9786,6237.9857384594,0
+AGM-A.US,D,20141014,000000,15.9855,15.9855,15.8638,15.9855,5886.5642688695,0
+AGM-A.US,D,20141015,000000,15.8558,16.0778,15.8558,15.9148,3659.8763485115,0
+AGM-A.US,D,20141016,000000,16.0532,16.0532,15.8558,16.0532,7358.4599893257,0
+AGM-A.US,D,20141017,000000,15.8873,16.1818,15.8794,15.8873,2842.9487583345,0
+AGM-A.US,D,20141020,000000,15.7871,15.8873,15.7381,15.8873,5203.0749758411,0
+AGM-A.US,D,20141021,000000,16.0778,16.0778,15.7567,15.9619,944.25420959371,0
+AGM-A.US,D,20141023,000000,15.7459,15.8638,15.5721,15.5721,10839.060457699,0
+AGM-A.US,D,20141024,000000,15.8873,15.8873,15.8873,15.8873,302.52804773391,0
+AGM-A.US,D,20141027,000000,15.7204,15.7263,15.7126,15.7263,3707.7511574122,0
+AGM-A.US,D,20141028,000000,15.7263,15.7263,15.5721,15.7263,8023.6142491582,0
+AGM-A.US,D,20141029,000000,15.692,15.692,15.5761,15.6566,1655.2460524162,0
+AGM-A.US,D,20141030,000000,15.6605,15.6605,15.4996,15.6379,771.0900071871,0
+AGM-A.US,D,20141031,000000,15.6822,15.7263,15.6261,15.7263,3738.3095460722,0
+AGM-A.US,D,20141103,000000,15.7871,15.7871,15.7126,15.7126,4068.3401436001,0
+AGM-A.US,D,20141104,000000,15.7263,15.7263,15.6566,15.6566,4749.7922107179,0
+AGM-A.US,D,20141105,000000,15.6566,15.7263,15.6566,15.7204,22166.036521002,0
+AGM-A.US,D,20141106,000000,15.7263,15.7725,15.692,15.7725,14334.940120402,0
+AGM-A.US,D,20141107,000000,15.8019,15.8873,15.8019,15.8019,2830.7254028705,0
+AGM-A.US,D,20141110,000000,15.8019,15.9531,15.8019,15.9531,3791.2774197495,0
+AGM-A.US,D,20141111,000000,16.1877,16.2172,15.9531,16.2172,18060.007698054,0
+AGM-A.US,D,20141112,000000,16.2172,16.2172,16.0532,16.0532,7079.3600395645,0
+AGM-A.US,D,20141113,000000,15.8873,16.0178,15.7783,15.9531,17302.159659287,0
+AGM-A.US,D,20141114,000000,15.8873,16.1573,15.8873,16.1161,4194.6481500614,0
+AGM-A.US,D,20141117,000000,16.171,16.2172,16.0384,16.171,3819.7985824988,0
+AGM-A.US,D,20141118,000000,16.2172,16.7796,16.2024,16.3772,20491.436822434,0
+AGM-A.US,D,20141119,000000,16.5608,16.5608,16.2947,16.3467,1571.7197900789,0
+AGM-A.US,D,20141120,000000,16.2751,16.4557,16.1161,16.3713,9039.1713656252,0
+AGM-A.US,D,20141121,000000,16.2024,16.2024,16.0532,16.0532,4254.746314426,0
+AGM-A.US,D,20141124,000000,16.0689,16.3526,16.0689,16.2172,1211.130803891,0
+AGM-A.US,D,20141125,000000,16.4194,16.4557,16.2476,16.2476,15453.377145357,0
+AGM-A.US,D,20141126,000000,16.5039,16.5421,16.3772,16.5156,3935.9204594068,0
+AGM-A.US,D,20141128,000000,16.4763,16.4763,16.3772,16.3772,1969.9974556141,0
+AGM-A.US,D,20141204,000000,16.385,16.443,16.3772,16.443,2838.8743065131,0
+AGM-A.US,D,20141205,000000,16.3261,16.443,16.3261,16.4135,5169.4607483151,0
+AGM-A.US,D,20141208,000000,16.3919,16.4135,16.3772,16.4135,1529.9566589102,0
+AGM-A.US,D,20141209,000000,16.4322,16.439,16.4194,16.4194,2202.24120943,0
+AGM-A.US,D,20141210,000000,16.443,16.443,16.443,16.443,916.75165979972,0
+AGM-A.US,D,20141211,000000,16.443,16.5225,16.3467,16.4135,5708.3070016863,0
+AGM-A.US,D,20141212,000000,16.3772,16.3772,16.3772,16.3772,829.15094564108,0
+AGM-A.US,D,20141215,000000,16.3772,16.4763,16.3133,16.4763,3809.6124529455,0
+AGM-A.US,D,20141216,000000,16.5087,16.5303,16.5087,16.5303,528.66012381784,0
+AGM-A.US,D,20141217,000000,16.438,16.4488,16.438,16.438,2212.4273389833,0
+AGM-A.US,D,20141218,000000,16.5754,16.5754,16.2466,16.438,4715.1593702366,0
+AGM-A.US,D,20141219,000000,16.3703,16.5372,16.3703,16.4194,6284.8419344047,0
+AGM-A.US,D,20141222,000000,16.5824,16.5824,16.1543,16.1543,2074.9145900134,0
+AGM-A.US,D,20141224,000000,16.4695,16.4695,16.1405,16.1405,4128.4383079647,0
+AGM-A.US,D,20141226,000000,16.4056,16.5608,16.4056,16.4557,5114.4556487271,0
+AGM-A.US,D,20141229,000000,16.6226,16.6226,16.4056,16.4056,2124.8266248247,0
+AGM-A.US,D,20141230,000000,16.7031,16.7031,16.7031,16.7031,449.20831330186,0
+AGM-A.US,D,20141231,000000,16.7856,16.7856,16.7856,16.7856,1048.1527310377,0
+AGM-A.US,D,20150102,000000,16.5156,16.7159,16.5156,16.548,5939.5321425468,0
+AGM-A.US,D,20150105,000000,16.7159,16.7159,16.6835,16.6913,1568.6639512129,0
+AGM-A.US,D,20150106,000000,16.814,16.814,16.5834,16.7708,2137.0499802887,0
+AGM-A.US,D,20150108,000000,16.5087,16.7159,16.4921,16.5706,6006.7605975988,0
+AGM-A.US,D,20150109,000000,16.6835,16.6835,16.6835,16.6835,332.06782343857,0
+AGM-A.US,D,20150112,000000,16.8857,16.8857,16.548,16.7444,25048.711184594,0
+AGM-A.US,D,20150113,000000,16.8719,16.8975,16.7512,16.8082,16485.23206911,0
+AGM-A.US,D,20150114,000000,16.8287,16.8719,16.7159,16.7974,11804.705539354,0
+AGM-A.US,D,20150115,000000,16.7974,16.814,16.7306,16.814,17289.936303823,0
+AGM-A.US,D,20150116,000000,16.8287,16.8287,16.8082,16.8082,6173.8131222734,0
+AGM-A.US,D,20150120,000000,16.6501,16.814,16.5558,16.7159,10607.835316838,0
+AGM-A.US,D,20150121,000000,16.7159,16.814,16.71,16.7159,8803.8717729433,0
+AGM-A.US,D,20150122,000000,16.8052,16.814,16.7031,16.7031,18602.928403247,0
+AGM-A.US,D,20150123,000000,16.7778,16.7856,16.71,16.765,12984.25934163,0
+AGM-A.US,D,20150126,000000,16.7856,16.7856,16.6079,16.6835,11047.876113542,0
+AGM-A.US,D,20150127,000000,16.7856,16.7856,16.597,16.6501,8736.6433178913,0
+AGM-A.US,D,20150128,000000,16.7159,16.7856,16.6501,16.6569,14183.166790057,0
+AGM-A.US,D,20150129,000000,16.7856,16.7856,16.6246,16.6835,1644.0413099075,0
+AGM-A.US,D,20150130,000000,16.7384,16.7856,16.7159,16.7159,6358.1820671887,0
+AGM-A.US,D,20150202,000000,16.7856,16.7856,16.7031,16.7159,5665.5252575623,0
+AGM-A.US,D,20150203,000000,16.6569,16.7031,16.6569,16.6913,2451.8013834866,0
+AGM-A.US,D,20150204,000000,16.7159,16.7444,16.6835,16.6835,2253.1718571966,0
+AGM-A.US,D,20150205,000000,16.7512,16.7512,16.6363,16.6363,10019.077028656,0
+AGM-A.US,D,20150206,000000,16.6501,16.6501,16.4184,16.5225,18237.246352282,0
+AGM-A.US,D,20150209,000000,16.5834,16.7708,16.5156,16.6609,36901.291532849,0
+AGM-A.US,D,20150210,000000,16.759,16.7708,16.6501,16.6501,18321.791227575,0
+AGM-A.US,D,20150211,000000,16.759,16.7708,16.7208,16.7306,3271.7848125297,0
+AGM-A.US,D,20150212,000000,16.7306,17.0771,16.7306,16.814,14638.486781091,0
+AGM-A.US,D,20150213,000000,16.8455,17.5493,16.8455,16.9044,6828.7812525526,0
+AGM-A.US,D,20150217,000000,17.2195,17.2195,16.9849,17.0517,6571.0721748533,0
+AGM-A.US,D,20150218,000000,16.9849,16.9976,16.9524,16.9524,3796.3704845262,0
+AGM-A.US,D,20150219,000000,16.9524,17.0173,16.922,16.9849,5259.0986883844,0
+AGM-A.US,D,20150220,000000,16.9446,17.0457,16.8719,17.0457,8222.2437754482,0
+AGM-A.US,D,20150223,000000,17.0173,17.0173,16.9446,17.0173,2241.967114688,0
+AGM-A.US,D,20150224,000000,16.8513,16.8513,16.8513,16.8513,1255.9497739256,0
+AGM-A.US,D,20150225,000000,17.0771,17.084,16.8857,16.8857,15195.668067658,0
+AGM-A.US,D,20150226,000000,16.8719,17.084,16.8661,16.9594,6126.9569263281,0
+AGM-A.US,D,20150227,000000,17.0771,17.0771,16.8808,17.0319,4927.0308649458,0
+AGM-A.US,D,20150302,000000,17.5493,17.7202,17.5493,17.7202,2990.6476368578,0
+AGM-A.US,D,20150304,000000,17.6868,17.7202,17.4884,17.4884,897.39801364839,0
+AGM-A.US,D,20150305,000000,17.5199,17.5199,17.5199,17.5199,154.82916921062,0
+AGM-A.US,D,20150309,000000,17.7202,18.8894,17.7202,18.8894,3706.7325444569,0
+AGM-A.US,D,20150310,000000,18.5576,18.5782,18.5566,18.5566,2241.967114688,0
+AGM-A.US,D,20150311,000000,18.3898,18.4879,18.3898,18.4879,449.20831330186,0
+AGM-A.US,D,20150316,000000,18.3063,18.3063,18.3063,18.3063,446.15247443586,0
+AGM-A.US,D,20150317,000000,17.6574,17.6574,16.8101,16.8779,2005.6489090507,0
+AGM-A.US,D,20150320,000000,16.6461,16.7806,16.6461,16.7806,469.58057240852,0
+AGM-A.US,D,20150324,000000,16.7482,16.7679,16.7482,16.7512,738.49439261644,0
+AGM-A.US,D,20150401,000000,17.0673,17.5699,17.0673,17.5699,880.08159340773,0
+AGM-A.US,D,20150408,000000,17.4423,17.4423,17.0997,17.0997,729.32687601844,0
+AGM-A.US,D,20150410,000000,17.2519,17.2519,17.2519,17.2519,151.77333034462,0
+AGM-A.US,D,20150413,000000,17.7045,17.7045,17.5779,17.5779,880.08159340773,0
+AGM-A.US,D,20150421,000000,17.4207,17.7133,17.4207,17.7133,729.32687601844,0
+AGM-A.US,D,20150428,000000,17.5779,17.5779,17.3402,17.4061,2114.6404952714,0
+AGM-A.US,D,20150429,000000,17.2411,17.5779,16.9584,17.3913,2049.44926613,0
+AGM-A.US,D,20150506,000000,17.515,17.515,17.515,17.515,729.32687601844,0
+AGM-A.US,D,20150507,000000,17.5779,17.8743,17.5779,17.8743,729.32687601844,0
+AGM-A.US,D,20150511,000000,18.0707,18.0707,17.7555,17.7555,290.30469226991,0
+AGM-A.US,D,20150513,000000,17.515,17.515,17.515,17.515,151.77333034462,0
+AGM-A.US,D,20150519,000000,17.515,17.515,17.515,17.515,151.77333034462,0
+AGM-A.US,D,20150522,000000,17.515,17.515,17.515,17.515,1565.6081123469,0
+AGM-A.US,D,20150526,000000,17.4061,17.4061,17.0938,17.0938,600.98164364648,0
+AGM-A.US,D,20150527,000000,17.2352,17.2352,17.2352,17.2352,151.77333034462,0
+AGM-A.US,D,20150612,000000,17.2706,17.3402,17.2706,17.3402,290.30469226991,0
+AGM-A.US,D,20150615,000000,17.1743,17.1743,17.1743,17.1743,407.44518213321,0
+AGM-A.US,D,20150616,000000,17.0752,17.7643,17.0752,17.7643,5828.5033304156,0
+AGM-A.US,D,20150617,000000,18.4074,19.5707,18.4074,18.8904,6395.870746536,0
+AGM-A.US,D,20150618,000000,19.0494,19.0494,19.0269,19.0269,873.96991567573,0
+AGM-A.US,D,20150619,000000,19.4774,19.4774,19.4774,19.4774,421.70576350787,0
+AGM-A.US,D,20150622,000000,19.9221,19.9221,19.6021,19.6021,851.56043065841,0
+AGM-A.US,D,20150623,000000,19.4077,19.4402,19.4077,19.4402,2038.2445236214,0
+AGM-A.US,D,20150624,000000,19.717,19.717,19.6905,19.7091,580.60938453982,0
+AGM-A.US,D,20150625,000000,20.8548,21.1699,19.5786,19.5786,1234.5589018636,0
+AGM-A.US,D,20150630,000000,19.8338,19.8338,19.4696,19.4696,1217.242481623,0
+AGM-A.US,D,20150708,000000,20.3542,20.3542,19.1378,19.1378,1578.8500807662,0
+AGM-A.US,D,20150709,000000,18.965,18.9719,18.7893,18.7893,1006.389599869,0
+AGM-A.US,D,20150710,000000,18.9306,18.9306,18.9306,18.9306,148.71749147862,0
+AGM-A.US,D,20150715,000000,18.6155,18.6155,18.6155,18.6155,148.71749147862,0
+AGM-A.US,D,20150716,000000,18.6499,18.6499,18.6499,18.6499,433.92911897187,0
+AGM-A.US,D,20150724,000000,18.4417,18.4417,18.4417,18.4417,285.21162749325,0
+AGM-A.US,D,20150728,000000,18.2689,18.2689,18.2689,18.2689,148.71749147862,0
+AGM-A.US,D,20150730,000000,18.426,18.7893,18.426,18.7893,1724.5117333788,0
+AGM-A.US,D,20150804,000000,18.6155,18.643,18.6155,18.6361,715.06629464378,0
+AGM-A.US,D,20150805,000000,18.6234,18.6234,18.6155,18.6155,433.92911897187,0
+AGM-A.US,D,20150807,000000,18.4703,18.755,18.4703,18.755,715.06629464378,0
+AGM-A.US,D,20150811,000000,18.6499,18.6499,18.6499,18.6499,148.71749147862,0
+AGM-A.US,D,20150814,000000,18.859,18.859,18.859,18.859,148.71749147862,0
+AGM-A.US,D,20150818,000000,18.6155,18.6155,18.6155,18.6155,186.40617082594,0
+AGM-A.US,D,20150824,000000,18.1159,18.1159,18.1159,18.1159,289.28607931458,0
+AGM-A.US,D,20150825,000000,17.7447,17.7447,17.7447,17.7447,285.21162749325,0
+AGM-A.US,D,20150909,000000,17.8998,17.9205,17.8998,17.9205,433.92911897187,0
+AGM-A.US,D,20150910,000000,18.0746,18.0746,18.0746,18.0746,148.71749147862,0
+AGM-A.US,D,20150911,000000,18.162,18.3996,18.162,18.3996,1103.1578306257,0
+AGM-A.US,D,20150914,000000,18.2837,18.2837,18.2837,18.2837,147.69887852329,0
+AGM-A.US,D,20150921,000000,18.5576,18.9071,18.5576,18.8373,1211.130803891,0
+AGM-A.US,D,20151005,000000,18.8501,18.8501,18.8501,18.8501,279.09994976125,0
+AGM-A.US,D,20151012,000000,18.8501,19.0632,18.8501,19.0632,1407.7231042702,0
+AGM-A.US,D,20151019,000000,18.6351,18.6351,18.6351,18.6351,150.75471738929,0
+AGM-A.US,D,20151026,000000,18.3524,18.4604,18.3524,18.3996,1692.9347317635,0
+AGM-A.US,D,20151027,000000,18.2877,18.2877,18.2877,18.2877,146.68026556796,0
+AGM-A.US,D,20151029,000000,18.1069,18.1069,18.1069,18.1069,146.68026556796,0
+AGM-A.US,D,20151102,000000,18.2807,18.2807,18.2807,18.2807,146.68026556796,0
+AGM-A.US,D,20151103,000000,18.4211,18.4211,18.4211,18.4211,704.88016509045,0
+AGM-A.US,D,20151125,000000,18.1099,18.1099,18.0156,18.0156,424.76160237387,0
+AGM-A.US,D,20151130,000000,17.9333,17.9333,17.841,17.841,1126.5859285983,0
+AGM-A.US,D,20151201,000000,17.835,17.835,17.7408,17.7408,424.76160237387,0
+AGM-A.US,D,20151202,000000,17.6436,17.6436,17.5709,17.5709,279.09994976125,0
+AGM-A.US,D,20151203,000000,17.7408,18.2807,17.6436,18.2591,15060.192544599,0
+AGM-A.US,D,20151204,000000,18.2807,18.3131,18.2807,18.3131,279.09994976125,0
+AGM-A.US,D,20151215,000000,18.3956,18.5752,18.3956,18.5752,350.40285663456,0
+AGM-A.US,D,20151216,000000,18.9306,18.9306,18.9306,18.9306,145.66165261262,0
+AGM-A.US,D,20151222,000000,19.3174,19.3174,19.3174,19.3174,421.70576350787,0
+AGM-A.US,D,20160106,000000,19.7347,19.9163,19.7131,19.9163,416.61269873121,0
+AGM-A.US,D,20160108,000000,19.5923,19.6178,19.5923,19.6178,272.98827202925,0
+AGM-A.US,D,20160111,000000,19.7975,19.7975,19.7975,19.7975,354.47730845589,0
+AGM-A.US,D,20160115,000000,19.9163,19.9163,19.9163,19.9163,177.23865422795,0
+AGM-A.US,D,20160119,000000,19.5501,19.5501,19.5501,19.5501,0,0
+AGM-A.US,D,20160122,000000,19.1112,19.1112,18.8924,18.8924,662.09842096646,0
+AGM-A.US,D,20160126,000000,19.0063,19.2085,19.0063,19.2085,272.98827202925,0
+AGM-A.US,D,20160129,000000,19.3734,19.3734,19.3734,19.3734,151.77333034462,0
+AGM-A.US,D,20160203,000000,19.1329,19.341,19.1329,19.341,415.59408577587,0
+AGM-A.US,D,20160205,000000,19.3312,19.3312,19.3312,19.3312,272.98827202925,0
+AGM-A.US,D,20160208,000000,19.5561,19.8908,19.5561,19.8908,272.98827202925,0
+AGM-A.US,D,20160209,000000,20.3934,20.3934,20.3934,20.3934,145.66165261262,0
+AGM-A.US,D,20160210,000000,20.7272,21.061,20.7272,21.061,485.87837969385,0
+AGM-A.US,D,20160211,000000,21.3231,21.3231,21.3231,21.3231,409.48240804387,0
+AGM-A.US,D,20160217,000000,21.3673,21.544,21.1671,21.1671,832.20678450708,0
+AGM-A.US,D,20160223,000000,21.7177,21.7187,21.7177,21.7187,272.98827202925,0
+AGM-A.US,D,20160226,000000,21.276,21.276,21.276,21.276,709.97322986712,0
+AGM-A.US,D,20160303,000000,21.3673,21.7227,21.3673,21.7227,1629.7807285328,0
+AGM-A.US,D,20160310,000000,22.0909,23.0932,22.0909,23.051,1659.3205042375,0
+AGM-A.US,D,20160314,000000,22.4688,22.6956,22.4491,22.6956,415.59408577587,0
+AGM-A.US,D,20160316,000000,23.1717,23.1717,23.1717,23.1717,690.61958371579,0
+AGM-A.US,D,20160317,000000,23.3602,24.9015,23.3602,24.9015,821.00204199842,0
+AGM-A.US,D,20160318,000000,24.4235,24.6551,24.4235,24.6551,481.80392787252,0
+AGM-A.US,D,20160324,000000,25.6044,27.4972,25.6044,27.3814,748.68052216977,0
+AGM-A.US,D,20160328,000000,27.2046,27.7456,27.2046,27.7456,922.86333753172,0
+AGM-A.US,D,20160329,000000,27.5109,27.5109,27.5109,27.5109,143.62442670196,0
+AGM-A.US,D,20160401,000000,28.1138,28.1138,28.1138,28.1138,142.60581374662,0
+AGM-A.US,D,20160404,000000,28.7547,30.6819,28.7547,30.6819,815.90897722175,0
+AGM-A.US,D,20160405,000000,31.7039,31.7039,29.1239,29.6413,5166.4049094491,0
+AGM-A.US,D,20160406,000000,28.7547,28.7547,27.6484,27.6484,1355.7738435483,0
+AGM-A.US,D,20160412,000000,28.0175,28.2865,28.0175,28.2865,267.89520725258,0
+AGM-A.US,D,20160418,000000,26.5341,27.7456,26.5341,27.7456,320.8630809299,0
+AGM-A.US,D,20160502,000000,28.7617,28.7617,28.7617,28.7617,142.60581374662,0
+AGM-A.US,D,20160504,000000,28.2089,28.3847,28.2089,28.3847,566.34880316516,0
+AGM-A.US,D,20160509,000000,28.3847,29.0218,28.0175,29.0218,484.85976673852,0
+AGM-A.US,D,20160511,000000,28.0175,28.0175,28.0175,28.0175,142.60581374662,0
+AGM-A.US,D,20160519,000000,27.1055,27.5257,27.1055,27.5257,1000.277922137,0
+AGM-A.US,D,20160526,000000,26.5439,26.5439,26.5439,26.5439,578.57215862916,0
+AGM-A.US,D,20160531,000000,26.5126,26.5126,26.33,26.33,680.43345416246,0
+AGM-A.US,D,20160603,000000,25.8008,25.8008,25.8008,25.8008,144.64303965729,0
+AGM-A.US,D,20160609,000000,26.3604,26.3604,26.3604,26.3604,409.48240804387,0
+AGM-A.US,D,20160615,000000,26.3672,26.7452,26.3672,26.3672,3105.7509008104,0
+AGM-A.US,D,20160616,000000,26.3672,26.8129,26.3672,26.7383,6891.9352557832,0
+AGM-A.US,D,20160617,000000,26.432,26.7727,26.432,26.7727,7180.2027221425,0
+AGM-A.US,D,20160620,000000,26.432,27.1075,26.3672,26.3672,14635.430942225,0
+AGM-A.US,D,20160621,000000,26.381,26.7383,25.6997,26.4566,5813.2241360856,0
+AGM-A.US,D,20160622,000000,26.5823,27.2272,26.1366,26.9965,12000.279226778,0
+AGM-A.US,D,20160623,000000,26.7531,27.4059,26.7383,26.7589,18873.879449366,0
+AGM-A.US,D,20160624,000000,26.0315,27.8477,26.0315,27.2508,24554.683901258,0
+AGM-A.US,D,20160627,000000,26.7893,27.9458,26.1807,26.9082,52234.472349477,0
+AGM-A.US,D,20160628,000000,26.3672,28.2237,26.3672,27.1821,116960.1953702,0
+AGM-A.US,D,20160629,000000,26.6637,27.4864,26.6637,27.0054,6340.8656469481,0
+AGM-A.US,D,20160630,000000,27.2901,27.7632,27.2901,27.7004,2686.0823632132,0
+AGM-A.US,D,20160701,000000,27.4461,27.4599,27.4461,27.4599,1202.9819002483,0
+AGM-A.US,D,20160705,000000,27.402,28.1363,27.402,28.1363,2810.3531437638,0
+AGM-A.US,D,20160706,000000,28.4456,28.5133,28.2021,28.5133,2123.8080118694,0
+AGM-A.US,D,20160707,000000,29.0228,29.0454,28.0686,29.0454,1491.2493666075,0
+AGM-A.US,D,20160708,000000,29.4705,29.4705,28.4642,28.9257,2964.1637000191,0
+AGM-A.US,D,20160711,000000,27.7554,28.847,27.5964,28.4504,1598.2037269175,0
+AGM-A.US,D,20160712,000000,28.4073,28.8863,28.366,28.6242,833.22539746241,0
+AGM-A.US,D,20160714,000000,29.0739,29.4028,28.9453,29.4028,941.19837072771,0
+AGM-A.US,D,20160715,000000,30.4552,30.5484,30.4552,30.5484,272.98827202925,0
+AGM-A.US,D,20160718,000000,29.7866,30.25,29.7866,29.8906,416.61269873121,0
+AGM-A.US,D,20160721,000000,29.765,29.8631,29.44,29.8631,1122.511476777,0
+AGM-A.US,D,20160722,000000,29.5402,29.5402,29.5402,29.5402,148.71749147862,0
+AGM-A.US,D,20160725,000000,29.7572,30.3775,29.6453,30.0045,1076.673893787,0
+AGM-A.US,D,20160726,000000,30.1841,30.3629,29.6383,29.8779,2473.1922555486,0
+AGM-A.US,D,20160727,000000,29.8043,30.0507,29.6815,29.713,1478.0073981882,0
+AGM-A.US,D,20160728,000000,29.6894,30.3069,29.6894,30.0546,942.21698368305,0
+AGM-A.US,D,20160729,000000,30.4924,30.4924,30.0349,30.0928,684.50790598379,0
+AGM-A.US,D,20160801,000000,29.9761,30.1547,29.8563,30.1547,545.9765440585,0
+AGM-A.US,D,20160802,000000,29.9761,30.085,29.9761,30.085,267.89520725258,0
+AGM-A.US,D,20160803,000000,29.9054,30.3953,29.9054,30.3069,1473.9329463669,0
+AGM-A.US,D,20160804,000000,30.5484,30.6122,29.6589,29.9142,1336.4201973969,0
+AGM-A.US,D,20160805,000000,29.8906,30.1341,29.8906,30.0507,532.73457563917,0
+AGM-A.US,D,20160809,000000,29.8956,29.9839,29.8956,29.9761,407.44518213321,0
+AGM-A.US,D,20160811,000000,29.6815,29.6815,27.7632,28.1363,1739.7909277088,0
+AGM-A.US,D,20160812,000000,28.0745,28.2413,28.0391,28.2413,1062.4133124123,0
+AGM-A.US,D,20160815,000000,28.1658,28.3739,27.94,28.2492,1199.9260613823,0
+AGM-A.US,D,20160816,000000,28.1589,28.2767,27.993,28.1128,2266.413825616,0
+AGM-A.US,D,20160817,000000,27.6543,27.9203,27.6042,27.9203,805.72284766842,0
+AGM-A.US,D,20160818,000000,27.94,27.94,27.6415,27.7004,1191.7771577396,0
+AGM-A.US,D,20160819,000000,27.7622,28.0401,27.7622,27.9714,2421.2429948266,0
+AGM-A.US,D,20160822,000000,27.8899,28.2856,27.8899,28.2305,1105.1950565363,0
+AGM-A.US,D,20160823,000000,28.472,28.4878,28.2659,28.4073,2249.0974053753,0
+AGM-A.US,D,20160824,000000,28.3385,28.3385,27.8408,27.8477,2010.7419738274,0
+AGM-A.US,D,20160825,000000,27.7466,28.1128,27.6209,27.9626,942.21698368305,0
+AGM-A.US,D,20160826,000000,28.0548,28.1815,27.778,27.7976,804.70423471309,0
+AGM-A.US,D,20160829,000000,27.722,28.1815,27.722,28.1815,1601.2595657835,0
+AGM-A.US,D,20160830,000000,28.1363,28.4456,28.1363,28.4456,828.13233268575,0
+AGM-A.US,D,20160831,000000,28.9982,29.6589,28.6007,29.6589,807.76007357909,0
+AGM-A.US,D,20160901,000000,29.5961,29.8906,29.5254,29.8475,1114.3625731343,0
+AGM-A.US,D,20160902,000000,29.8043,30.1969,29.7709,30.1969,944.25420959371,0
+AGM-A.US,D,20160906,000000,30.4247,34.1455,30.4247,33.3944,3532.5497290949,0
+AGM-A.US,D,20160907,000000,33.6213,35.4021,33.6213,35.4021,2505.7878701192,0
+AGM-A.US,D,20160908,000000,35.6916,37.8829,35.0427,37.8829,4924.9936390352,0
+AGM-A.US,D,20160909,000000,37.124,39.3014,36.5782,39.3014,3010.0012830091,0
+AGM-A.US,D,20160912,000000,39.0139,39.0924,36.8659,37.5138,7639.5971649977,0
+AGM-A.US,D,20160913,000000,37.3351,37.4627,34.7776,35.4453,4521.6229087233,0
+AGM-A.US,D,20160914,000000,35.1528,37.7042,34.434,37.7042,2735.9943980245,0
+AGM-A.US,D,20160915,000000,37.9978,38.253,36.5399,38.253,5488.2866033343,0
+AGM-A.US,D,20160916,000000,38.201,39.9818,36.3533,36.3533,12264.09998221,0
+AGM-A.US,D,20160919,000000,36.7303,36.7303,34.5499,34.5499,3068.0622214631,0
+AGM-A.US,D,20160920,000000,34.226,35.084,33.472,34.1219,3105.7509008104,0
+AGM-A.US,D,20160921,000000,34.2632,34.3075,33.7528,33.7949,1505.5099479822,0
+AGM-A.US,D,20160922,000000,33.6821,35.0643,33.6821,34.7866,4504.3064884826,0
+AGM-A.US,D,20160923,000000,34.8769,35.509,34.5195,35.0457,1556.4405957489,0
+AGM-A.US,D,20160926,000000,35.7427,36.1884,35.3196,35.4453,2005.6489090507,0
+AGM-A.US,D,20160927,000000,36.2238,36.2238,35.5503,35.9312,919.80749866572,0
+AGM-A.US,D,20160928,000000,35.9135,36.1943,35.9135,36.1943,413.55685986521,0
+AGM-A.US,D,20160929,000000,36.0264,36.0264,36.0264,36.0264,170.10836354061,0
+AGM-A.US,D,20161003,000000,36.0785,36.0785,36.0785,36.0785,279.09994976125,0
+AGM-A.US,D,20161004,000000,35.6818,35.6818,33.4415,33.4415,747.66190921444,0
+AGM-A.US,D,20161005,000000,33.0449,34.0041,33.0449,33.0449,1052.227182859,0
+AGM-A.US,D,20161007,000000,33.2491,33.4249,32.9251,33.0861,1156.125704303,0
+AGM-A.US,D,20161010,000000,33.8137,33.8137,33.8057,33.8137,749.6991351251,0
+AGM-A.US,D,20161011,000000,33.8137,33.8137,33.8137,33.8137,259.74630360992,0
+AGM-A.US,D,20161017,000000,33.4415,33.4415,33.4415,33.4415,143.62442670196,0
+AGM-A.US,D,20161018,000000,33.4415,33.8225,33.4415,33.8225,395.22182666921,0
+AGM-A.US,D,20161019,000000,34.2063,34.2152,34.2063,34.2152,446.15247443586,0
+AGM-A.US,D,20161020,000000,34.2063,34.2063,34.2063,34.2063,256.69046474392,0
+AGM-A.US,D,20161025,000000,34.8945,34.8945,34.8945,34.8945,137.51274896996,0
+AGM-A.US,D,20161026,000000,35.5847,35.5847,35.5847,35.5847,137.51274896996,0
+AGM-A.US,D,20161027,000000,35.9361,35.9361,35.9361,35.9361,137.51274896996,0
+AGM-A.US,D,20161031,000000,36.0932,36.0932,36.0932,36.0932,137.51274896996,0
+AGM-A.US,D,20161101,000000,35.6514,35.6514,35.6514,35.6514,137.51274896996,0
+AGM-A.US,D,20161103,000000,36.3593,36.3593,36.3593,36.3593,137.51274896996,0
+AGM-A.US,D,20161104,000000,36.4741,36.4741,36.4741,36.4741,137.51274896996,0
+AGM-A.US,D,20161109,000000,36.4819,38.0017,36.4819,37.2399,1710.2511520041,0
+AGM-A.US,D,20161110,000000,40.6681,41.4604,39.5204,41.4604,576.53493271849,0
+AGM-A.US,D,20161111,000000,44.0511,45.5992,44.0511,45.5992,830.16955859641,0
+AGM-A.US,D,20161115,000000,45.1447,45.1447,45.1447,45.1447,137.51274896996,0
+AGM-A.US,D,20161116,000000,45.5992,46.0587,45.5992,46.0587,715.06629464378,0
+AGM-A.US,D,20161122,000000,45.1349,45.1349,45.1349,45.1349,137.51274896996,0
+AGM-A.US,D,20161123,000000,45.024,45.024,45.024,45.024,259.74630360992,0
+AGM-A.US,D,20161201,000000,45.2311,45.2311,45.2311,45.2311,185.38755787061,0
+AGM-A.US,D,20161205,000000,45.9812,46.3601,45.9812,46.3601,537.82764041584,0
+AGM-A.US,D,20161206,000000,46.7332,46.74,46.7332,46.74,284.19301453791,0
+AGM-A.US,D,20161207,000000,47.061,47.1229,47.061,47.1229,655.98674323447,0
+AGM-A.US,D,20161208,000000,46.1814,46.1814,46.1814,46.1814,140.56858783596,0
+AGM-A.US,D,20161216,000000,47.708,47.708,46.9452,46.9452,1092.9717010723,0
+AGM-A.US,D,20161223,000000,46.9452,46.9452,46.9452,46.9452,231.2251408606,0
+AGM-A.US,D,20170109,000000,44.539,44.539,44.539,44.539,464.48750763186,0
+AGM-A.US,D,20170113,000000,48.3756,48.3756,44.539,44.539,1432.1698151982,0
+AGM-A.US,D,20170117,000000,48.3756,48.8066,48.2794,48.8066,1324.1968419329,0
+AGM-A.US,D,20170119,000000,47.224,51.0036,47.224,51.0036,1567.6453382575,0
+AGM-A.US,D,20170126,000000,48.3756,48.3756,45.5728,45.5728,660.0611950558,0
+AGM-A.US,D,20170130,000000,45.61,46.5329,45.3676,45.3676,652.93090436847,0
+AGM-A.US,D,20170209,000000,44.5734,44.5979,44.5734,44.5979,357.53314732189,0
+AGM-A.US,D,20170210,000000,43.7713,43.7713,39.9465,41.8579,9773.5913064203,0
+AGM-A.US,D,20170213,000000,40.183,43.7713,40.183,42.8936,1335.4015844416,0
+AGM-A.US,D,20170214,000000,43.7713,44.1532,43.7713,44.1532,395.22182666921,0
+AGM-A.US,D,20170215,000000,43.7065,45.2498,43.4248,45.2498,1557.4592087042,0
+AGM-A.US,D,20170217,000000,44.7893,45.7131,44.1846,45.6886,531.71596268384,0
+AGM-A.US,D,20170222,000000,45.2302,45.2302,45.2302,45.2302,153.81055625529,0
+AGM-A.US,D,20170224,000000,46.0735,46.0735,45.2046,45.2046,291.32330522524,0
+AGM-A.US,D,20170227,000000,45.666,46.9884,45.666,46.9884,744.60607034844,0
+AGM-A.US,D,20170228,000000,46.5104,46.5104,46.5104,46.5104,181.31310604928,0
+AGM-A.US,D,20170301,000000,47.6108,47.6108,47.6108,47.6108,160.94084694262,0
+AGM-A.US,D,20170302,000000,45.5728,45.5728,45.5728,45.5728,136.49413601462,0
+AGM-A.US,D,20170303,000000,45.9134,45.9134,44.539,44.539,267.89520725258,0
+AGM-A.US,D,20170307,000000,45.183,45.183,45.183,45.183,250.57878701192,0
+AGM-A.US,D,20170308,000000,45.829,46.0735,45.6719,45.8202,2606.6305526972,0
+AGM-A.US,D,20170309,000000,46.3935,53.4079,46.3935,53.3314,2214.464564894,0
+AGM-A.US,D,20170310,000000,53.3314,53.3314,50.4971,50.4971,1442.3559447516,0
+AGM-A.US,D,20170313,000000,53.7515,53.7515,52.3319,52.3319,1015.557116467,0
+AGM-A.US,D,20170316,000000,51.6752,51.6752,50.5629,50.5629,367.71927687522,0
+AGM-A.US,D,20170317,000000,51.7223,51.7223,51.7223,51.7223,259.74630360992,0
+AGM-A.US,D,20170321,000000,51.1499,51.1499,47.8601,47.8601,1801.9263179841,0
+AGM-A.US,D,20170322,000000,47.8601,47.8601,46.1942,46.1942,1936.3832280881,0
+AGM-A.US,D,20170323,000000,46.3178,46.3178,46.3178,46.3178,219.0017853966,0
+AGM-A.US,D,20170329,000000,46.309,46.309,44.0118,45.5051,1950.6438094627,0
+AGM-A.US,D,20170330,000000,45.0564,45.0564,43.9205,44.9582,1382.2577803869,0
+AGM-A.US,D,20170331,000000,43.5612,43.5612,43.5612,43.5612,735.43855375044,0
+AGM-A.US,D,20170404,000000,43.2117,43.2117,43.2117,43.2117,259.74630360992,0
+AGM-A.US,D,20170407,000000,42.39,42.39,40.78,40.78,508.28786471118,0
+AGM-A.US,D,20170410,000000,42.338,42.338,42.338,42.338,221.03901130727,0
+AGM-A.US,D,20170412,000000,40.78,41.5575,40.4089,41.5575,1160.2001561243,0
+AGM-A.US,D,20170417,000000,41.5575,41.5575,41.1314,41.1314,1748.9584443068,0
+AGM-A.US,D,20170418,000000,40.9763,40.9763,40.9302,40.9302,713.02906873312,0
+AGM-A.US,D,20170419,000000,39.3054,40.7191,39.3054,40.7034,2776.7389162378,0
+AGM-A.US,D,20170420,000000,40.4167,40.6593,40.4167,40.6593,379.94263233922,0
+AGM-A.US,D,20170424,000000,40.78,40.78,40.78,40.78,2250.1160183306,0
+AGM-A.US,D,20170425,000000,41.048,41.6979,41.048,41.6979,516.43676835384,0
+AGM-A.US,D,20170426,000000,41.963,42.5677,41.963,42.5677,363.64482505389,0
+AGM-A.US,D,20170428,000000,42.3026,42.3026,42.3026,42.3026,144.64303965729,0
+AGM-A.US,D,20170502,000000,41.0057,41.0057,41.0057,41.0057,351.42146958989,0
+AGM-A.US,D,20170505,000000,40.6533,40.6533,39.6558,40.0436,1778.4982200115,0
+AGM-A.US,D,20170508,000000,42.0562,42.0562,41.4426,41.4426,355.49592141122,0
+AGM-A.US,D,20170510,000000,41.5575,47.0895,41.5369,47.0895,12956.756791836,0
+AGM-A.US,D,20170511,000000,47.7964,48.3707,46.0469,47.2034,1830.4474807334,0
+AGM-A.US,D,20170512,000000,47.0974,47.0974,45.9458,45.9458,627.46558048514,0
+AGM-A.US,D,20170515,000000,46.7518,47.9436,46.7518,47.9436,405.40795622254,0
+AGM-A.US,D,20170516,000000,48.1851,48.8841,47.4851,47.4851,925.91917639772,0
+AGM-A.US,D,20170517,000000,47.1288,47.1288,45.7298,47.1288,650.8936784578,0
+AGM-A.US,D,20170519,000000,45.2616,47.2927,45.2616,47.2927,425.7802153292,0
+AGM-A.US,D,20170522,000000,47.1288,48.1773,47.1288,48.1773,368.73788983055,0
+AGM-A.US,D,20170524,000000,49.3269,49.3269,49.3269,49.3269,141.58720079129,0
+AGM-A.US,D,20170525,000000,46.6213,48.1694,46.6213,48.1694,453.28276512319,0
+AGM-A.US,D,20170530,000000,45.8388,45.8457,45.8319,45.8319,526.62289790717,0
+AGM-A.US,D,20170531,000000,45.8319,46.5064,43.5779,46.5064,1344.5691010396,0
+AGM-A.US,D,20170601,000000,46.9256,46.9256,45.8388,46.8784,2074.9145900134,0
+AGM-A.US,D,20170602,000000,46.4622,46.7607,46.4622,46.7607,392.16598780321,0
+AGM-A.US,D,20170605,000000,46.2659,47.2456,46.258,47.2456,664.13564687713,0
+AGM-A.US,D,20170607,000000,46.4141,47.4705,46.0263,47.4705,949.34727437038,0
+AGM-A.US,D,20170608,000000,47.8268,49.5203,47.8268,49.5203,2160.4780782613,0
+AGM-A.US,D,20170612,000000,49.3956,50.4844,49.2857,49.2857,1142.8837358837,0
+AGM-A.US,D,20170613,000000,48.0359,49.9964,48.0359,49.9964,771.0900071871,0
+AGM-A.US,D,20170615,000000,48.7703,49.0913,47.8189,49.0913,772.10862014243,0
+AGM-A.US,D,20170616,000000,48.9892,48.9892,48.9803,48.9803,1085.841410385,0
+AGM-A.US,D,20170619,000000,49.3181,49.3181,49.3181,49.3181,508.28786471118,0
+AGM-A.US,D,20170621,000000,47.6531,48.9371,47.6531,48.4345,642.74477481514,0
+AGM-A.US,D,20170622,000000,48.1714,49.0147,48.1714,49.0147,387.07292302655,0
+AGM-A.US,D,20170626,000000,48.6868,49.9758,48.6868,49.9758,384.01708416055,0
+AGM-A.US,D,20170627,000000,49.2198,49.2198,49.2198,49.2198,311.6955643319,0
+AGM-A.US,D,20170628,000000,52.1464,52.1464,51.4533,51.4533,297.43498295724,0
+AGM-A.US,D,20170629,000000,49.8865,50.1604,49.8865,50.1604,908.60275615706,0
+AGM-A.US,D,20170706,000000,50.6718,50.6718,50.6718,50.6718,454.30137807853,0
+AGM-A.US,D,20170711,000000,48.3148,51.0616,48.3148,51.0616,347.34701776856,0
+AGM-A.US,D,20170719,000000,49.0226,51.7773,49.0226,51.7773,736.45716670577,0
+AGM-A.US,D,20170721,000000,51.5927,52.4802,51.5927,52.4802,257.70907769925,0
+AGM-A.US,D,20170725,000000,52.6353,53.5778,52.6353,52.7285,1063.4319253677,0
+AGM-A.US,D,20170726,000000,54.8354,54.8354,54.8354,54.8354,130.38245828263,0
+AGM-A.US,D,20170727,000000,51.9825,51.9825,51.9825,51.9825,132.41968419329,0
+AGM-A.US,D,20170802,000000,54.1275,54.9316,54.1275,54.9316,637.65171003847,0
+AGM-A.US,D,20170803,000000,52.5882,52.6353,49.9404,52.6353,516.43676835384,0
+AGM-A.US,D,20170804,000000,52.7139,52.7139,51.5456,51.5456,1324.1968419329,0
+AGM-A.US,D,20170810,000000,53.4237,53.4237,53.4237,53.4237,643.76338777047,0
+AGM-A.US,D,20170811,000000,53.3422,53.3422,53.029,53.029,645.80061368114,0
+AGM-A.US,D,20170815,000000,53.3422,53.3422,53.3422,53.3422,688.58235780512,0
+AGM-A.US,D,20170817,000000,52.6353,52.6353,52.6353,52.6353,502.17618697918,0
+AGM-A.US,D,20170829,000000,52.6353,52.6353,52.6353,52.6353,1234.5589018636,0
+AGM-A.US,D,20170831,000000,53.3422,53.3422,53.3422,53.3422,130.38245828263,0
+AGM-A.US,D,20170907,000000,50.2821,50.2821,49.4937,49.5321,1028.7990848864,0
+AGM-A.US,D,20170908,000000,49.4162,49.7706,49.4162,49.7706,266.87659429725,0
+AGM-A.US,D,20170911,000000,49.7274,49.967,49.0765,49.0765,578.57215862916,0
+AGM-A.US,D,20170912,000000,49.8796,49.8796,49.8796,49.8796,292.34191818058,0
+AGM-A.US,D,20170915,000000,50.0101,50.0101,50.0101,50.0101,193.53646151327,0
+AGM-A.US,D,20170919,000000,52.9367,52.9367,52.9357,52.9357,487.91560560452,0
+AGM-A.US,D,20170920,000000,54.5153,54.5153,54.5153,54.5153,127.32661941663,0
+AGM-A.US,D,20170926,000000,55.3086,55.9535,55.3086,55.9535,270.95104611858,0
+AGM-A.US,D,20170927,000000,59.2551,59.2551,58.5894,59.2551,941.19837072771,0
+AGM-A.US,D,20171003,000000,59.9472,59.9472,59.9472,59.9472,423.74298941854,0
+AGM-A.US,D,20171010,000000,60.3448,60.3448,60.3448,60.3448,171.12697649595,0
+AGM-A.US,D,20171012,000000,61.137,61.137,59.5525,59.5525,1547.2730791509,0
+AGM-A.US,D,20171016,000000,61.137,61.137,60.6148,60.6148,643.76338777047,0
+AGM-A.US,D,20171024,000000,59.5525,59.5623,59.5525,59.5623,811.83452540042,0
+AGM-A.US,D,20171027,000000,58.3607,58.5188,57.9601,58.5188,785.35058856176,0
+AGM-A.US,D,20171101,000000,59.5525,59.5525,59.5525,59.5525,130.38245828263,0
+AGM-A.US,D,20171103,000000,59.9472,59.9472,59.9472,59.9472,1120.4742508663,0
+AGM-A.US,D,20171106,000000,59.5525,59.5525,59.5525,59.5525,1642.0040839968,0
+AGM-A.US,D,20171107,000000,57.166,57.166,55.0651,55.0651,1017.5943423777,0
+AGM-A.US,D,20171110,000000,53.9911,53.9911,52.8984,52.8984,1849.8011268848,0
+AGM-A.US,D,20171113,000000,53.9911,54.5428,53.0879,53.0879,821.00204199842,0
+AGM-A.US,D,20171114,000000,53.9911,54.5487,53.9911,54.5153,630.52141935114,0
+AGM-A.US,D,20171120,000000,53.2371,55.5795,53.2371,55.5795,249.56017405659,0
+AGM-A.US,D,20171121,000000,57.166,57.166,57.166,57.166,238.35543154793,0
+AGM-A.US,D,20171124,000000,55.5795,55.5795,55.5795,55.5795,319.84446797457,0
+AGM-A.US,D,20171128,000000,57.166,57.166,55.1063,55.1063,2370.3123470599,0
+AGM-A.US,D,20171129,000000,55.5795,55.5795,55.5795,55.5795,1231.5030629976,0
+AGM-A.US,D,20171201,000000,57.1582,58.7564,57.1582,57.1748,1766.2748645475,0
+AGM-A.US,D,20171204,000000,56.3747,56.4395,56.3747,56.4395,258.72769065459,0
+AGM-A.US,D,20171211,000000,54.4613,55.5795,54.4613,55.5795,653.9495173238,0
+AGM-A.US,D,20171212,000000,55.5795,55.5795,55.5795,55.5795,151.77333034462,0
+AGM-A.US,D,20171215,000000,56.6663,56.6663,56.6663,56.6663,209.8342687986,0
+AGM-A.US,D,20171218,000000,57.4624,57.4624,57.4624,57.4624,217.98317244127,0
+AGM-A.US,D,20171219,000000,58.2616,58.2616,58.2616,58.2616,144.64303965729,0
+AGM-A.US,D,20171220,000000,59.6517,59.6517,59.6517,59.6517,630.52141935114,0
+AGM-A.US,D,20171222,000000,59.85,60.4989,59.85,60.4989,662.09842096646,0
+AGM-A.US,D,20171228,000000,57.6382,58.9802,56.8243,58.6464,7357.4413763704,0
+AGM-A.US,D,20171229,000000,58.4432,58.4511,58.1565,58.3578,1083.8041844743,0
+AGM-A.US,D,20180102,000000,58.7672,59.1344,58.7672,58.7672,555.1440606565,0
+AGM-A.US,D,20180104,000000,57.7138,58.4511,57.7138,58.4511,871.93268976507,0
+AGM-A.US,D,20180105,000000,57.5449,57.9317,56.951,57.9317,1121.4928638217,0
+AGM-A.US,D,20180108,000000,63.079,63.079,57.6333,57.9563,1247.800870283,0
+AGM-A.US,D,20180109,000000,59.3582,59.854,58.1723,58.1723,516.43676835384,0
+AGM-A.US,D,20180110,000000,57.6058,59.7764,57.6058,59.7764,747.66190921444,0
+AGM-A.US,D,20180111,000000,61.7663,62.2719,61.7663,62.2719,407.44518213321,0
+AGM-A.US,D,20180112,000000,60.1602,62.1688,60.1602,62.1688,598.94441773582,0
+AGM-A.US,D,20180116,000000,64.1706,64.1706,62.9768,62.9768,1185.6654800076,0
+AGM-A.US,D,20180118,000000,61.3619,61.9253,60.8023,60.8023,1621.6318248902,0
+AGM-A.US,D,20180123,000000,62.5674,62.5674,62.5674,62.5674,125.28939350596,0
+AGM-A.US,D,20180124,000000,63.611,63.611,63.611,63.611,125.28939350596,0
+AGM-A.US,D,20180126,000000,61.0025,61.1557,60.5618,61.1557,1793.7774143415,0
+AGM-A.US,D,20180205,000000,59.3189,59.3189,58.3627,58.3627,603.01886955715,0
+AGM-A.US,D,20180212,000000,57.1758,58.1075,57.1758,58.1075,345.30979185789,0
+AGM-A.US,D,20180214,000000,60.1602,60.1602,60.1602,60.1602,440.04079670387,0
+AGM-A.US,D,20180216,000000,62.5674,62.5674,62.5674,62.5674,125.28939350596,0
+AGM-A.US,D,20180221,000000,62.5674,62.5674,62.3672,62.3672,2344.8470231766,0
+AGM-A.US,D,20180226,000000,61.7241,61.7663,61.7241,61.7663,3052.7830271331,0
+AGM-A.US,D,20180227,000000,60.0414,60.0414,60.0414,60.0414,136.49413601462,0
+AGM-A.US,D,20180228,000000,59.1598,61.1243,59.1598,61.1243,262.80214247592,0
+AGM-A.US,D,20180302,000000,62.1197,62.1197,62.1197,62.1197,187.42478378128,0
+AGM-A.US,D,20180307,000000,61.7663,61.7663,61.2745,61.2745,1809.0566086714,0
+AGM-A.US,D,20180308,000000,62.0471,68.6316,62.0471,68.6316,3398.092818991,0
+AGM-A.US,D,20180309,000000,67.8551,67.8551,64.8853,64.8853,630.52141935114,0
+AGM-A.US,D,20180313,000000,64.4906,64.4906,64.4906,64.4906,130.38245828263,0
+AGM-A.US,D,20180314,000000,64.5633,65.0542,64.0577,64.1706,3863.5989395782,0
+AGM-A.US,D,20180316,000000,66.2509,66.2587,66.135,66.1743,995.18485736036,0
+AGM-A.US,D,20180319,000000,65.6893,65.6893,65.603,65.603,245.48572223526,0
+AGM-A.US,D,20180322,000000,66.4659,66.4659,66.4659,66.4659,138.53136192529,0
+AGM-A.US,D,20180323,000000,64.9727,64.9727,64.9727,64.9727,297.43498295724,0
+AGM-A.US,D,20180326,000000,64.6163,64.9972,64.6163,64.9972,413.55685986521,0
+AGM-A.US,D,20180327,000000,64.6015,64.6015,64.6015,64.6015,478.74808900652,0
+AGM-A.US,D,20180328,000000,65.0443,65.0866,64.688,64.7626,3645.6157671369,0
+AGM-A.US,D,20180329,000000,65.9073,65.9073,65.9073,65.9073,166.03391171928,0
+AGM-A.US,D,20180402,000000,63.8859,65.1523,63.3175,63.3175,780.25752378509,0
+AGM-A.US,D,20180403,000000,65.6156,65.6156,65.386,65.386,1725.5303463341,0
+AGM-A.US,D,20180405,000000,65.0708,65.0708,65.0708,65.0708,516.43676835384,0
+AGM-A.US,D,20180409,000000,65.7021,65.9868,65.6236,65.6236,2039.2631365767,0
+AGM-A.US,D,20180411,000000,63.6748,63.6748,63.6748,63.6748,246.50433519059,0
+AGM-A.US,D,20180419,000000,65.4458,66.4335,65.4458,66.4335,3235.1147461377,0
+AGM-A.US,D,20180424,000000,68.3734,68.3743,68.3557,68.3557,491.99005742585,0
+AGM-A.US,D,20180425,000000,69.4543,69.4543,68.447,68.447,631.54003230647,0
+AGM-A.US,D,20180426,000000,66.3452,66.3452,66.3452,66.3452,135.47552305929,0
+AGM-A.US,D,20180427,000000,65.7531,65.7531,65.5018,65.5018,556.16267361183,0
+AGM-A.US,D,20180430,000000,64.1294,65.4448,64.1294,65.4448,926.93778935305,0
+AGM-A.US,D,20180501,000000,65.6795,65.7708,64.9462,65.1523,1778.4982200115,0
+AGM-A.US,D,20180502,000000,67.2709,67.5311,67.0097,67.5311,1729.6047981555,0
+AGM-A.US,D,20180503,000000,64.9639,65.2093,64.9432,65.0944,944.25420959371,0
+AGM-A.US,D,20180504,000000,66.5238,66.5238,66.5238,66.5238,137.51274896996,0
+AGM-A.US,D,20180507,000000,66.5965,66.9057,66.5965,66.9057,1231.5030629976,0
+AGM-A.US,D,20180509,000000,66.354,66.5965,66.354,66.5965,385.03569711588,0
+AGM-A.US,D,20180510,000000,67.3769,68.1486,67.3769,67.4653,1899.7131616961,0
+AGM-A.US,D,20180511,000000,67.1237,67.1237,66.8978,66.8978,410.50102099921,0
+AGM-A.US,D,20180515,000000,67.4653,67.4653,67.4653,67.4653,153.81055625529,0
+AGM-A.US,D,20180516,000000,68.0327,68.0327,68.0327,68.0327,233.26236677126,0
+AGM-A.US,D,20180517,000000,68.5226,68.8289,68.5226,68.8289,695.71264849245,0
+AGM-A.US,D,20180518,000000,68.2605,68.8368,68.2605,68.3822,527.64151086251,0
+AGM-A.US,D,20180522,000000,68.553,68.7817,68.553,68.7082,984.99872780703,0
+AGM-A.US,D,20180523,000000,68.3645,68.3645,68.3645,68.3645,186.40617082594,0
+AGM-A.US,D,20180524,000000,68.9359,68.9595,68.9359,68.9595,343.27256594723,0
+AGM-A.US,D,20180525,000000,69.4052,69.4052,69.4052,69.4052,370.77511574122,0
+AGM-A.US,D,20180530,000000,69.4052,69.4052,69.203,69.203,368.73788983055,0
+AGM-A.US,D,20180531,000000,70.3801,70.4173,69.5249,69.5249,745.62468330377,0
+AGM-A.US,D,20180601,000000,69.9756,69.9756,69.9756,69.9756,385.03569711588,0
+AGM-A.US,D,20180604,000000,70.541,70.7845,70.541,70.7845,346.32840481323,0
+AGM-A.US,D,20180605,000000,70.2426,70.2426,70.0129,70.0129,349.38424367923,0
+AGM-A.US,D,20180606,000000,68.1888,68.1888,68.1888,68.1888,275.02549793992,0
+AGM-A.US,D,20180607,000000,68.7553,69.2118,68.7553,69.146,911.65859502305,0
+AGM-A.US,D,20180608,000000,68.7464,68.7464,68.7464,68.7464,580.60938453982,0
+AGM-A.US,D,20180611,000000,68.4155,68.4155,68.4155,68.4155,125.28939350596,0
+AGM-A.US,D,20180612,000000,68.6335,68.6335,68.6335,68.6335,399.29627849054,0
+AGM-A.US,D,20180613,000000,67.8481,67.8481,67.6341,67.8481,503.19479993451,0
+AGM-A.US,D,20180615,000000,68.7621,69.1215,68.7621,69.1215,641.7261618598,0
+AGM-A.US,D,20180618,000000,69.3826,69.63,69.3738,69.63,1782.5726718328,0
+AGM-A.US,D,20180619,000000,70.1278,70.1434,70.0443,70.0443,787.38781447243,0
+AGM-A.US,D,20180620,000000,70.2986,70.2986,70.2986,70.2986,245.48572223526,0
+AGM-A.US,D,20180622,000000,69.6123,69.7998,69.0812,69.4719,3303.361814145,0
+AGM-A.US,D,20180625,000000,68.8524,68.8524,68.663,68.7189,857.6721083904,0
+AGM-A.US,D,20180626,000000,68.9732,68.9968,68.9732,68.9801,2142.1430450653,0
+AGM-A.US,D,20180627,000000,69.4985,69.4985,68.1996,68.1996,1508.5657868482,0
+AGM-A.US,D,20180628,000000,67.6253,67.6253,66.2449,66.6298,5143.9954244318,0
+AGM-A.US,D,20180629,000000,66.5306,66.5306,66.5306,66.5306,191.49923560261,0
+AGM-A.US,D,20180702,000000,66.3991,67.1119,66.3579,67.1119,4008.2419792354,0
+AGM-A.US,D,20180703,000000,67.6557,67.6557,67.6557,67.6557,185.38755787061,0
+AGM-A.US,D,20180705,000000,68.2291,68.5511,68.2291,68.5511,860.7279472564,0
+AGM-A.US,D,20180709,000000,69.2334,70.0266,69.2334,70.0266,1184.6468670523,0
+AGM-A.US,D,20180710,000000,69.4543,69.4543,69.4543,69.4543,214.92733357527,0
+AGM-A.US,D,20180718,000000,69.4611,70.3967,69.4611,70.3967,1658.3018912822,0
+AGM-A.US,D,20180719,000000,69.4543,69.4543,69.4543,69.4543,380.96124529455,0
+AGM-A.US,D,20180723,000000,70.6029,71.0957,70.6029,71.0957,624.40974161914,0
+AGM-A.US,D,20180724,000000,71.6621,71.8251,71.6621,71.8251,430.87328010587,0
+AGM-A.US,D,20180725,000000,71.3647,71.3647,70.7589,71.2518,854.61626952441,0
+AGM-A.US,D,20180726,000000,71.8251,72.0647,71.8251,72.0647,365.68205096455,0
+AGM-A.US,D,20180730,000000,71.5296,71.5296,70.701,70.701,888.23049705039,0
+AGM-A.US,D,20180731,000000,70.1278,70.1278,69.6987,69.9294,853.59765656907,0
+AGM-A.US,D,20180801,000000,69.3551,69.3551,69.1235,69.1235,274.00688498458,0
+AGM-A.US,D,20180802,000000,68.6001,68.6001,68.6001,68.6001,567.36741612049,0
+AGM-A.US,D,20180803,000000,70.1591,70.1591,69.0488,69.0488,874.98852863107,0
+AGM-A.US,D,20180806,000000,67.533,67.7774,66.9999,66.9999,919.80749866572,0
+AGM-A.US,D,20180807,000000,66.9096,67.055,63.83,65.2819,4839.4301507872,0
+AGM-A.US,D,20180808,000000,65.8562,67.1639,65.8562,67.1639,752.7549739911,0
+AGM-A.US,D,20180809,000000,70.6186,70.6186,64.4769,64.4769,5214.2797183497,0
+AGM-A.US,D,20180810,000000,63.9035,63.9035,61.996,62.0138,1362.9041342356,0
+AGM-A.US,D,20180813,000000,61.4404,61.4404,60.3065,60.3065,365.68205096455,0
+AGM-A.US,D,20180814,000000,59.9433,59.9433,58.7622,58.7622,365.68205096455,0
+AGM-A.US,D,20180815,000000,58.9743,58.9743,58.6719,58.8693,1247.800870283,0
+AGM-A.US,D,20180816,000000,58.5796,58.8104,57.4222,57.4222,649.87506550247,0
+AGM-A.US,D,20180817,000000,57.489,58.1634,57.4811,57.4811,1222.3355463996,0
+AGM-A.US,D,20180820,000000,58.0554,59.8225,58.0554,59.8225,708.95461691178,0
+AGM-A.US,D,20180821,000000,59.262,59.262,59.2472,59.2472,790.44365333842,0
+AGM-A.US,D,20180822,000000,59.6812,60.7002,59.6733,60.7002,790.44365333842,0
+AGM-A.US,D,20180823,000000,60.3958,61.2067,60.3958,60.9132,1110.288121313,0
+AGM-A.US,D,20180827,000000,59.9433,59.9433,59.9433,59.9433,130.38245828263,0
+AGM-A.US,D,20180828,000000,59.797,60.3301,59.7469,60.2909,1066.4877642337,0
+AGM-A.US,D,20180905,000000,59.5889,59.5889,59.5889,59.5889,190.48062264728,0
+AGM-A.US,D,20180907,000000,59.4612,59.4612,59.4612,59.4612,235.29959268193,0
+AGM-A.US,D,20180910,000000,59.5801,60.553,59.5801,60.3546,1455.5979131709,0
+AGM-A.US,D,20180918,000000,59.6684,59.8834,59.6684,59.8834,621.35390275314,0
+AGM-A.US,D,20180919,000000,59.3444,59.3444,59.3444,59.3444,267.89520725258,0
+AGM-A.US,D,20180920,000000,59.9247,60.9004,59.9247,60.9004,767.01555536577,0
+AGM-A.US,D,20180924,000000,60.3222,60.3222,58.7927,58.7927,667.19148574313,0
+AGM-A.US,D,20180926,000000,56.4562,56.788,56.4562,56.788,335.12366230456,0
+AGM-A.US,D,20180927,000000,57.0354,57.0354,57.004,57.004,257.70907769925,0
+AGM-A.US,D,20180928,000000,55.8191,55.8191,54.801,54.801,355.49592141122,0
+AGM-A.US,D,20181001,000000,56.947,56.947,53.8938,53.8938,494.02728333652,0
+AGM-A.US,D,20181003,000000,54.4613,54.9169,54.4613,54.9169,534.77180154984,0
+AGM-A.US,D,20181004,000000,54.3327,55.1682,54.3327,55.0847,733.40132783978,0
+AGM-A.US,D,20181008,000000,55.5,55.5,55.5,55.5,350.40285663456,0
+AGM-A.US,D,20181010,000000,55.3312,55.3312,55.3312,55.3312,777.2016849191,0
+AGM-A.US,D,20181012,000000,54.3327,54.3327,53.4295,53.4295,440.04079670387,0
+AGM-A.US,D,20181016,000000,54.0019,54.6871,54.0019,54.6871,373.83095460722,0
+AGM-A.US,D,20181018,000000,54.1,54.1,54.1,54.1,228.1693019946,0
+AGM-A.US,D,20181019,000000,53.5198,53.5198,51.6055,51.6055,491.99005742585,0
+AGM-A.US,D,20181022,000000,51.5554,51.5554,51.5554,51.5554,865.82101203307,0
+AGM-A.US,D,20181023,000000,51.8136,52.437,51.8136,52.437,625.42835457448,0
+AGM-A.US,D,20181024,000000,51.8548,51.8548,51.8548,51.8548,121.21494168463,0
+AGM-A.US,D,20181025,000000,52.437,52.437,52.437,52.437,323.9189197959,0
+AGM-A.US,D,20181026,000000,52.6559,52.6559,52.6559,52.6559,193.53646151327,0
+AGM-A.US,D,20181030,000000,52.0786,52.489,51.2903,52.489,1401.6114265382,0
+AGM-A.US,D,20181031,000000,52.4802,53.2695,52.0786,53.0947,2400.8707357199,0
+AGM-A.US,D,20181101,000000,52.5224,54.9335,52.5224,54.9335,2823.5951121831,0
+AGM-A.US,D,20181102,000000,55.5176,55.8907,54.9758,55.343,1021.668794199,0
+AGM-A.US,D,20181107,000000,54.2316,54.2316,54.2316,54.2316,244.46710927993,0
+AGM-A.US,D,20181108,000000,55.9251,56.7419,55.9251,56.7419,332.06782343857,0
+AGM-A.US,D,20181112,000000,56.1587,56.1587,55.5923,55.5923,291.32330522524,0
+AGM-A.US,D,20181114,000000,55.0082,55.0082,53.3107,53.3107,1100.1019917597,0
+AGM-A.US,D,20181115,000000,52.7285,52.7285,52.1611,52.1611,247.52294814592,0
+AGM-A.US,D,20181119,000000,52.7453,52.7453,52.7453,52.7453,353.45869550056,0
+AGM-A.US,D,20181120,000000,52.1611,52.1611,49.3652,49.3828,2691.1754279898,0
+AGM-A.US,D,20181121,000000,50.8142,50.8466,49.8659,50.8142,1067.506377189,0
+AGM-A.US,D,20181126,000000,52.437,52.437,52.437,52.437,309.65833842124,0
+AGM-A.US,D,20181127,000000,51.8548,51.8548,50.823,50.823,365.68205096455,0
+AGM-A.US,D,20181128,000000,50.3489,53.0613,50.2055,53.0613,1453.5606872602,0
+AGM-A.US,D,20181129,000000,52.4802,52.4802,52.4802,52.4802,235.29959268193,0
+AGM-A.US,D,20181130,000000,51.896,51.896,50.4558,50.4558,629.50280639581,0
+AGM-A.US,D,20181203,000000,51.2991,51.2991,50.6051,50.6807,557.18128656716,0
+AGM-A.US,D,20181204,000000,51.1892,51.1892,48.1026,48.6818,1928.2343244454,0
+AGM-A.US,D,20181206,000000,48.2666,48.2666,48.2666,48.2666,546.99515701383,0
+AGM-A.US,D,20181207,000000,48.142,48.142,48.142,48.142,210.85288175394,0
+AGM-A.US,D,20181210,000000,47.9416,48.8832,47.9416,48.8832,345.30979185789,0
+AGM-A.US,D,20181211,000000,48.6269,48.6269,46.9177,46.9177,1048.1527310377,0
+AGM-A.US,D,20181213,000000,46.7096,46.7096,46.7096,46.7096,121.21494168463,0
+AGM-A.US,D,20181214,000000,46.1618,46.1618,46.1618,46.1618,120.1963287293,0
+AGM-A.US,D,20181217,000000,45.8506,46.8608,45.827,46.8608,831.18817155175,0
+AGM-A.US,D,20181219,000000,46.8549,46.8549,45.3715,45.827,1191.7771577396,0
+AGM-A.US,D,20181220,000000,45.775,45.775,45.775,45.775,165.01529876395,0
+AGM-A.US,D,20181221,000000,46.363,46.363,46.363,46.363,126.30800646129,0
+AGM-A.US,D,20181226,000000,45.8349,46.7931,45.8349,46.7931,579.59077158449,0
+AGM-A.US,D,20181228,000000,47.5656,47.5754,47.5656,47.5754,365.68205096455,0
+AGM-A.US,D,20181231,000000,48.2431,48.2431,48.2431,48.2431,429.85466715054,0
+AGM-A.US,D,20190102,000000,48.2431,49.1924,48.2431,49.1924,999.25930918169,0
+AGM-A.US,D,20190107,000000,50.7926,51.8243,50.7926,51.8243,334.10504934923,0
+AGM-A.US,D,20190108,000000,52.7806,52.7806,52.7806,52.7806,239.37404450326,0
+AGM-A.US,D,20190109,000000,53.3392,54.3553,53.3392,53.778,524.58567199651,0
+AGM-A.US,D,20190110,000000,54.1089,54.1089,54.1089,54.1089,170.10836354061,0
+AGM-A.US,D,20190111,000000,54.5349,54.5349,54.5349,54.5349,171.12697649595,0
+AGM-A.US,D,20190114,000000,54.7725,54.7725,54.7725,54.7725,409.48240804387,0
+AGM-A.US,D,20190116,000000,54.854,55.125,54.854,55.125,490.97144447052,0
+AGM-A.US,D,20190117,000000,55.7189,56.3796,55.7189,56.3796,599.96303069115,0
+AGM-A.US,D,20190118,000000,58.402,58.402,57.6284,57.6284,600.98164364648,0
+AGM-A.US,D,20190122,000000,57.8434,57.8434,57.8434,57.8434,165.01529876395,0
+AGM-A.US,D,20190123,000000,57.2838,57.2838,57.2838,57.2838,118.15910281863,0
+AGM-A.US,D,20190124,000000,56.7095,56.7095,56.7095,56.7095,590.79551409315,0
+AGM-A.US,D,20190129,000000,56.1175,56.6398,56.1175,56.6398,236.31820563726,0
+AGM-A.US,D,20190130,000000,56.7095,57.5233,56.7095,57.5233,357.53314732189,0
+AGM-A.US,D,20190131,000000,56.9304,56.9304,56.9304,56.9304,863.7837861224,0
+AGM-A.US,D,20190201,000000,56.9304,56.9304,56.9304,56.9304,147.69887852329,0
+AGM-A.US,D,20190204,000000,56.3531,56.8861,56.3365,56.3717,4708.0290795492,0
+AGM-A.US,D,20190205,000000,55.7877,56.412,55.7877,56.412,617.27945093181,0
+AGM-A.US,D,20190206,000000,55.4705,55.7072,55.1947,55.1947,2175.7572725913,0
+AGM-A.US,D,20190207,000000,54.8737,54.8737,54.8737,54.8737,136.49413601462,0
+AGM-A.US,D,20190208,000000,54.6017,54.6017,54.0774,54.0774,279.09994976125,0
+AGM-A.US,D,20190212,000000,54.6694,55.1858,54.6694,55.1858,939.16114481705,0
+AGM-A.US,D,20190213,000000,55.1858,55.1858,55.1858,55.1858,484.85976673852,0
+AGM-A.US,D,20190214,000000,54.6096,54.6096,54.6096,54.6096,583.66522340582,0
+AGM-A.US,D,20190215,000000,55.8956,56.2353,55.8701,56.2353,723.21519828645,0
+AGM-A.US,D,20190219,000000,56.3796,57.2671,56.3796,57.2671,920.82611162105,0
+AGM-A.US,D,20190221,000000,56.7095,56.7095,55.6944,56.4886,2372.3495729706,0
+AGM-A.US,D,20190222,000000,57.0815,63.0662,57.0815,63.0662,5336.5132729897,0
+AGM-A.US,D,20190225,000000,62.7697,63.8122,62.5576,63.4834,1949.6251965074,0
+AGM-A.US,D,20190226,000000,63.236,63.236,62.7785,63.236,1363.9227471909,0
+AGM-A.US,D,20190301,000000,62.8453,62.8453,62.8453,62.8453,731.36410192911,0
+AGM-A.US,D,20190304,000000,62.8453,62.8453,62.6351,62.6351,388.09153598188,0
+AGM-A.US,D,20190306,000000,62.2543,62.2543,60.7384,60.7384,926.93778935305,0
+AGM-A.US,D,20190307,000000,60.0444,60.0444,59.7047,59.7047,322.90030684057,0
+AGM-A.US,D,20190308,000000,59.1118,59.1118,58.6729,59.0361,2494.5831276106,0
+AGM-A.US,D,20190311,000000,59.4377,59.7047,59.4377,59.7047,974.8125982537,0
+AGM-A.US,D,20190314,000000,60.3045,60.3045,60.3045,60.3045,117.1404898633,0
+AGM-A.US,D,20190315,000000,60.9024,65.2809,60.9024,65.2809,8946.4775866899,0
+AGM-A.US,D,20190318,000000,64.0833,64.0833,62.6479,63.1182,5542.273089967,0
+AGM-A.US,D,20190319,000000,63.666,63.666,62.2789,62.2789,1349.6621658163,0
+AGM-A.US,D,20190320,000000,61.7163,61.7163,60.7071,60.7071,962.58924278971,0
+AGM-A.US,D,20190321,000000,60.1082,60.1082,59.5349,59.6282,1082.785571519,0
+AGM-A.US,D,20190322,000000,59.5104,59.5104,57.5597,57.5597,589.77690113782,0
+AGM-A.US,D,20190326,000000,58.1595,58.1595,58.1595,58.1595,124.27078055063,0
+AGM-A.US,D,20190327,000000,58.8497,58.8497,58.7308,58.7838,1185.6654800076,0
+AGM-A.US,D,20190328,000000,58.3882,58.3882,58.347,58.347,2278.63718108,0
+AGM-A.US,D,20190401,000000,59.3895,59.3895,59.3895,59.3895,513.38092948784,0
+AGM-A.US,D,20190402,000000,58.9448,58.9448,58.9448,58.9448,322.90030684057,0
+AGM-A.US,D,20190405,000000,59.4141,59.9875,59.4141,59.9875,619.31667684248,0
+AGM-A.US,D,20190409,000000,59.7283,59.7283,59.7283,59.7283,2482.3597721466,0
+AGM-A.US,D,20190411,000000,60.4499,60.6727,60.4499,60.6727,818.96481608775,0
+AGM-A.US,D,20190412,000000,61.2706,61.304,60.7071,60.7071,583.66522340582,0
+AGM-A.US,D,20190415,000000,60.1485,60.1485,60.1485,60.1485,244.46710927993,0
+AGM-A.US,D,20190417,000000,60.7474,60.7474,60.7474,60.7474,240.39265745859,0
+AGM-A.US,D,20190422,000000,60.1573,60.1573,58.0967,58.6022,2557.7371308412,0
+AGM-A.US,D,20190423,000000,59.1697,59.6724,59.1598,59.5447,2049.44926613,0
+AGM-A.US,D,20190424,000000,59.4141,59.8176,59.4141,59.8176,640.70754890447,0
+AGM-A.US,D,20190425,000000,59.0548,59.0548,59.0548,59.0548,117.1404898633,0
+AGM-A.US,D,20190429,000000,60.389,60.5863,60.389,60.4499,994.16624440503,0
+AGM-A.US,D,20190503,000000,61.1783,61.6544,61.1783,61.6544,825.07649381975,0
+AGM-A.US,D,20190506,000000,62.2543,62.7344,62.2543,62.2543,525.60428495184,0
+AGM-A.US,D,20190507,000000,62.2445,62.2445,61.3138,61.3314,1604.3154046495,0
+AGM-A.US,D,20190508,000000,60.7248,60.8759,59.4672,59.4672,4081.5821120194,0
+AGM-A.US,D,20190509,000000,58.9105,58.9105,58.4314,58.4314,641.7261618598,0
+AGM-A.US,D,20190510,000000,57.8326,58.6935,57.8326,58.561,1786.6471236541,0
+AGM-A.US,D,20190513,000000,57.9601,57.9601,56.6437,56.6437,544.95793110317,0
+AGM-A.US,D,20190515,000000,56.7772,56.7772,56.4218,56.4218,718.12213350978,0
+AGM-A.US,D,20190516,000000,55.9506,56.9362,55.9506,56.4218,762.94110354443,0
+AGM-A.US,D,20190517,000000,56.4905,56.4905,55.9006,55.9006,398.27766553521,0
+AGM-A.US,D,20190521,000000,57.0561,57.0561,56.5524,57.0561,528.66012381784,0
+AGM-A.US,D,20190522,000000,56.4562,56.4562,55.9359,55.9359,462.45028172119,0
+AGM-A.US,D,20190523,000000,55.4823,55.4823,55.0022,55.0022,710.99184282245,0
+AGM-A.US,D,20190529,000000,54.4034,54.4034,53.8251,53.9941,607.09332137848,0
+AGM-A.US,D,20190530,000000,53.8566,53.8566,53.3775,53.3775,1111.3067342683,0
+AGM-A.US,D,20190603,000000,52.7796,53.4315,52.1218,53.4315,724.23381124178,0
+AGM-A.US,D,20190604,000000,54.0284,54.9335,53.0113,54.5055,10732.106097389,0
+AGM-A.US,D,20190605,000000,53.9086,53.9086,53.8566,53.8566,781.27613674043,0
+AGM-A.US,D,20190606,000000,53.353,53.4697,52.7884,53.4697,741.55023148244,0
+AGM-A.US,D,20190607,000000,54.0804,54.0952,54.0804,54.0952,400.31489144588,0
+AGM-A.US,D,20190611,000000,55.1397,55.1397,55.1397,55.1397,261.78352952059,0
+AGM-A.US,D,20190614,000000,56.1872,56.2628,56.1872,56.2628,532.73457563917,0
+AGM-A.US,D,20190617,000000,55.9869,55.9869,55.9869,55.9869,204.74120402194,0
+AGM-A.US,D,20190619,000000,55.1308,55.7022,54.9768,54.9768,1619.5945989795,0
+AGM-A.US,D,20190621,000000,56.1774,56.1774,54.7607,54.7607,597.92580478048,0
+AGM-A.US,D,20190624,000000,53.7987,53.7987,53.7987,53.7987,116.12187690796,0
+AGM-A.US,D,20190625,000000,52.221,52.3319,52.221,52.3319,578.57215862916,0
+AGM-A.US,D,20190626,000000,54.6214,55.0837,53.8948,53.8948,527.64151086251,0
+AGM-A.US,D,20190628,000000,54.4574,56.091,54.4574,55.1486,3266.691747753,0
+AGM-A.US,D,20190702,000000,55.0082,55.0082,54.9856,54.9856,724.23381124178,0
+AGM-A.US,D,20190703,000000,56.0782,56.8871,56.0782,56.8871,1171.404898633,0
+AGM-A.US,D,20190705,000000,58.027,58.027,57.7216,57.7216,926.93778935305,0
+AGM-A.US,D,20190710,000000,59.2463,59.2463,59.2463,59.2463,666.1728727878,0
+AGM-A.US,D,20190712,000000,58.5571,58.5571,57.7747,57.7747,429.85466715054,0
+AGM-A.US,D,20190717,000000,55.1662,55.1662,55.121,55.121,592.83274000382,0
+AGM-A.US,D,20190719,000000,56.6555,58.1821,56.6555,58.1821,279.09994976125,0
+AGM-A.US,D,20190722,000000,56.8675,56.8675,56.8675,56.8675,121.21494168463,0
+AGM-A.US,D,20190724,000000,60.8513,60.8513,60.8513,60.8513,125.28939350596,0
+AGM-A.US,D,20190725,000000,58.2449,58.2449,58.1045,58.1045,536.8090274605,0
+AGM-A.US,D,20190729,000000,61.6514,61.6514,61.6514,61.6514,259.74630360992,0
+AGM-A.US,D,20190730,000000,59.262,59.262,59.262,59.262,384.01708416055,0
+AGM-A.US,D,20190731,000000,59.6536,59.6536,59.6536,59.6536,384.01708416055,0
+AGM-A.US,D,20190801,000000,60.8602,63.9045,60.8602,63.9045,2582.1838417692,0
+AGM-A.US,D,20190802,000000,62.967,62.967,59.9463,60.8435,944.25420959371,0
+AGM-A.US,D,20190805,000000,60.2338,60.2338,59.2698,59.2698,247.52294814592,0
+AGM-A.US,D,20190806,000000,59.8775,59.8775,59.0695,59.0695,691.63819667112,0
+AGM-A.US,D,20190807,000000,58.1821,59.2698,58.1821,58.1821,415.59408577587,0
+AGM-A.US,D,20190808,000000,58.8869,60.1043,58.8869,60.1043,879.0629804524,0
+AGM-A.US,D,20190809,000000,59.8873,59.8873,59.8873,59.8873,304.56527364457,0
+AGM-A.US,D,20190812,000000,59.5496,59.5496,59.5496,59.5496,153.81055625529,0
+AGM-A.US,D,20190813,000000,62.6165,62.6165,62.6165,62.6165,341.23534003656,0
+AGM-A.US,D,20190816,000000,60.1652,60.2515,60.1652,60.2515,1148.9954136156,0
+AGM-A.US,D,20190821,000000,61.843,61.843,61.843,61.843,148.71749147862,0
+AGM-A.US,D,20190827,000000,61.7301,61.7301,61.409,61.409,1177.516576365,0
+AGM-A.US,D,20190911,000000,64.1549,64.1549,64.1549,64.1549,115.10326395263,0
+AGM-A.US,D,20190912,000000,65.2093,65.2093,65.2093,65.2093,364.66343800922,0
+AGM-A.US,D,20190918,000000,63.5305,63.5305,63.5305,63.5305,240.39265745859,0
+AGM-A.US,D,20190919,000000,65.5499,65.8837,65.5499,65.8837,567.36741612049,0
+AGM-A.US,D,20190920,000000,65.5401,65.5401,65.5401,65.5401,230.20652790526,0
+AGM-A.US,D,20190924,000000,64.1058,64.6546,64.1058,64.4975,1786.6471236541,0
+AGM-A.US,D,20191001,000000,63.9409,63.9409,63.9409,63.9409,250.57878701192,0
+AGM-A.US,D,20191003,000000,62.9797,62.9797,62.8393,62.8393,298.45359591258,0
+AGM-A.US,D,20191007,000000,62.752,62.752,62.752,62.752,703.86155213512,0
+AGM-A.US,D,20191008,000000,61.7437,61.7437,61.7437,61.7437,237.33681859259,0
+AGM-A.US,D,20191010,000000,62.1758,62.1758,62.1758,62.1758,162.97807285328,0
+AGM-A.US,D,20191014,000000,63.9507,63.9507,63.455,63.455,1057.3202476357,0
+AGM-A.US,D,20191022,000000,67.0362,67.0362,67.0362,67.0362,152.79194329995,0
+AGM-A.US,D,20191023,000000,66.5788,66.5788,66.5788,66.5788,115.10326395263,0
+AGM-A.US,D,20191030,000000,63.615,63.615,63.6061,63.6061,236.31820563726,0
+AGM-A.US,D,20191107,000000,64.7753,65.6166,64.7753,65.0434,759.88526467843,0
+AGM-A.US,D,20191111,000000,64.0921,64.0921,64.0921,64.0921,114.0846509973,0
+AGM-A.US,D,20191119,000000,63.8623,66.0928,63.8623,65.9426,815.90897722175,0
+AGM-A.US,D,20191121,000000,64.1441,64.1441,64.1186,64.1186,408.46379508854,0
+AGM-A.US,D,20191127,000000,63.0239,64.2501,63.0239,64.2501,241.41127041393,0
+AGM-A.US,D,20191203,000000,61.8262,62.6637,61.8262,62.6637,459.39444285519,0
+AGM-A.US,D,20191211,000000,64.3915,64.3915,64.3915,64.3915,225.1134631286,0
+AGM-A.US,D,20191212,000000,65.8199,65.8759,65.8199,65.8346,454.30137807853,0
+AGM-A.US,D,20191213,000000,63.2193,63.8014,63.2193,63.7926,1580.8873066768,0
+AGM-A.US,D,20191216,000000,64.1029,64.1029,64.1029,64.1029,147.69887852329,0
+AGM-A.US,D,20191217,000000,65.117,65.117,65.117,65.117,565.33019020983,0
+AGM-A.US,D,20191220,000000,66.7819,66.7819,66.7819,66.7819,247.52294814592,0
+AGM-A.US,D,20191227,000000,65.6854,65.6854,65.6854,65.6854,172.14558945128,0
+AGM-A.US,D,20200103,000000,64.5554,64.5554,64.5554,64.5554,112.04742508663,0
+AGM-A.US,D,20200106,000000,64.8686,64.8686,64.8686,64.8686,166.03391171928,0
+AGM-A.US,D,20200115,000000,64.0843,64.0843,64.0843,64.0843,188.44339673661,0
+AGM-A.US,D,20200124,000000,63.4333,63.4333,63.4333,63.4333,207.79704288794,0
+AGM-A.US,D,20200129,000000,62.8187,62.8187,62.0971,62.0971,296.41637000191,0
+AGM-A.US,D,20200131,000000,60.2731,60.2731,60.2731,60.2731,211.87149470927,0
+AGM-A.US,D,20200203,000000,59.6498,59.6498,59.6498,59.6498,399.29627849054,0
+AGM-A.US,D,20200204,000000,59.6498,59.6498,58.4461,58.4461,1315.0293253349,0
+AGM-A.US,D,20200214,000000,57.1267,57.1267,57.1267,57.1267,122.23355463996,0
+AGM-A.US,D,20200221,000000,60.3183,60.3183,60.3183,60.3183,230.20652790526,0
+AGM-A.US,D,20200225,000000,54.9758,54.9758,54.9758,54.9758,299.47220886791,0
+AGM-A.US,D,20200226,000000,60.3183,60.3183,60.3183,60.3183,344.29117890256,0
+AGM-A.US,D,20200228,000000,59.0892,60.3183,57.3093,58.5374,677.37761529646,0
+AGM-A.US,D,20200306,000000,57.7541,58.7682,57.7541,58.7682,1454.5793002156,0
+AGM-A.US,D,20200309,000000,58.5463,58.5463,58.5463,58.5463,200.66675220061,0
+AGM-A.US,D,20200312,000000,54.316,54.316,47.1043,47.1043,1216.2238686676,0
+AGM-A.US,D,20200317,000000,43.6917,43.6917,43.3963,43.3963,646.81922663647,0
+AGM-A.US,D,20200318,000000,39.4634,41.8785,38.8764,40.6837,1003.333761003,0
+AGM-A.US,D,20200319,000000,41.5889,42.1033,41.5889,42.1033,269.93243316325,0
+AGM-A.US,D,20200320,000000,40.2233,40.6837,37.3026,37.3026,1611.4456953368,0
+AGM-A.US,D,20200324,000000,38.2068,38.2068,38.2068,38.2068,923.88195048705,0
+AGM-A.US,D,20200325,000000,40.2675,43.3561,40.2332,41.8058,2338.7353454446,0
+AGM-A.US,D,20200326,000000,45.9822,45.9822,45.9822,45.9822,341.23534003656,0
+AGM-A.US,D,20200330,000000,47.2643,47.2643,47.2643,47.2643,226.13207608393,0
+AGM-A.US,D,20200331,000000,43.3609,43.3609,43.3609,43.3609,206.7784299326,0
+AGM-A.US,D,20200407,000000,47.6913,47.6913,47.6913,47.6913,292.34191818058,0
+AGM-A.US,D,20200409,000000,52.4644,55.1043,49.8433,55.1043,746.6432962591,0
+AGM-A.US,D,20200415,000000,49.5988,49.6351,49.589,49.589,487.91560560452,0
+AGM-A.US,D,20200416,000000,49.6627,49.6627,49.4457,49.6351,849.52320474774,0
+AGM-A.US,D,20200428,000000,53.1065,53.1065,53.1065,53.1065,289.28607931458,0
+AGM-A.US,D,20200511,000000,52.0836,56.468,52.0836,56.468,1301.7873569156,0
+AGM-A.US,D,20200527,000000,56.5151,56.5151,56.5151,56.5151,253.63462587792,0
+AGM-A.US,D,20200605,000000,58.7672,62.1669,58.7672,62.1669,1847.7639009741,0
+AGM-A.US,D,20200609,000000,56.4788,61.9391,56.4788,61.9391,807.76007357909,0
+AGM-A.US,D,20200612,000000,57.6039,57.6039,57.6039,57.6039,257.70907769925,0
+AGM-A.US,D,20200615,000000,57.0265,57.0265,57.0265,57.0265,355.49592141122,0
+AGM-A.US,D,20200619,000000,54.1737,54.1737,50.8986,51.6673,1819.2427382248,0
+AGM-A.US,D,20200624,000000,51.7753,51.7753,51.7753,51.7753,641.7261618598,0
+AGM-A.US,D,20200625,000000,52.6176,52.6176,52.6176,52.6176,395.22182666921,0
+AGM-A.US,D,20200626,000000,49.9827,49.9827,49.9827,49.9827,227.15068903926,0
+AGM-A.US,D,20200630,000000,51.3099,51.3099,51.3099,51.3099,467.54334649786,0
+AGM-A.US,D,20200701,000000,51.8018,51.8018,51.8018,51.8018,268.91382020792,0
+AGM-A.US,D,20200702,000000,53.0565,55.4175,53.0565,55.4175,392.16598780321,0
+AGM-A.US,D,20200708,000000,52.6452,52.6452,52.6452,52.6452,229.18791494993,0
+AGM-A.US,D,20200803,000000,57.4948,57.4948,57.4948,57.4948,1103.1578306257,0
+AGM-A.US,D,20200804,000000,51.7586,51.7586,51.7586,51.7586,231.2251408606,0
+AGM-A.US,D,20200807,000000,49.8472,49.8472,49.8472,49.8472,1011.4826646457,0
+AGM-A.US,D,20200810,000000,53.0565,53.0565,53.0565,53.0565,314.7514031979,0
+AGM-A.US,D,20200811,000000,55.8239,56.7153,55.8239,56.7153,474.67363718519,0
+AGM-A.US,D,20200814,000000,53.5286,56.7153,53.5286,56.7153,735.43855375044,0
+AGM-A.US,D,20200824,000000,53.4148,54.9512,53.4148,54.9512,329.01198457257,0
+AGM-A.US,D,20200826,000000,53.4511,53.4511,52.6923,52.6923,628.48419344047,0
+AGM-A.US,D,20200827,000000,54.8873,54.8873,54.8873,54.8873,460.41305581053,0
+AGM-A.US,D,20200903,000000,55.8023,55.8023,55.8023,55.8023,110.01019917597,0
+AGM-A.US,D,20200904,000000,56.1303,56.1303,56.1303,56.1303,131.40107123796,0
+AGM-A.US,D,20200908,000000,54.6302,56.8675,54.6302,56.7153,1707.1953131381,0
+AGM-A.US,D,20200909,000000,53.2037,53.2037,53.2037,53.2037,552.0882217905,0
+AGM-A.US,D,20200910,000000,54.2826,54.2826,51.5848,51.5848,484.85976673852,0
+AGM-A.US,D,20200911,000000,50.45,51.684,50.45,51.684,2258.2649219733,0
+AGM-A.US,D,20200914,000000,54.0087,54.0087,54.0087,54.0087,377.90540642855,0
+AGM-A.US,D,20200915,000000,52.487,52.487,52.3948,52.3948,913.69582093372,0
+AGM-A.US,D,20200916,000000,51.3374,52.3948,50.3636,50.3636,1071.5808290103,0
+AGM-A.US,D,20200917,000000,49.8453,49.8453,49.3534,49.3534,730.34548897378,0
+AGM-A.US,D,20200918,000000,50.9948,52.4419,50.3547,52.4134,15547.089537248,0
+AGM-A.US,D,20200922,000000,49.8069,53.8143,49.8069,50.717,4134.5499856967,0
+AGM-A.US,D,20200930,000000,50.3833,51.8745,50.3833,51.3276,994.16624440503,0
+AGM-A.US,D,20201005,000000,53.1134,53.1134,53.1134,53.1134,288.26746635925,0
+AGM-A.US,D,20201006,000000,53.5993,56.5681,53.5993,56.5681,579.59077158449,0
+AGM-A.US,D,20201007,000000,53.2665,55.0091,53.2665,55.0091,345.30979185789,0
+AGM-A.US,D,20201008,000000,55.3999,55.3999,55.3999,55.3999,174.18281536195,0
+AGM-A.US,D,20201021,000000,55.3999,55.3999,55.3999,55.3999,2.037225910666,0
+AGM-A.US,D,20201104,000000,52.275,52.275,52.275,52.275,332.06782343857,0
+AGM-A.US,D,20201110,000000,51.8656,51.8656,51.8656,51.8656,619.31667684248,0
+AGM-A.US,D,20201116,000000,57.0413,57.0413,57.0413,57.0413,141.58720079129,0
+AGM-A.US,D,20201124,000000,56.4376,56.4376,56.4376,56.4376,226.13207608393,0
+AGM-A.US,D,20201201,000000,62.0491,65.7305,53.887,53.887,2330.586441802,0
+AGM-A.US,D,20201202,000000,54.0087,54.0087,54.0087,54.0087,428.8360541952,0
+AGM-A.US,D,20201204,000000,54.0656,54.9355,54.0656,54.9355,291.32330522524,0
+AGM-A.US,D,20201207,000000,56.1136,56.1136,56.1136,56.1136,127.32661941663,0
+AGM-A.US,D,20201211,000000,60.2781,60.2781,59.8147,59.8147,1771.3679293241,0
+AGM-A.US,D,20201215,000000,57.7344,57.7344,57.7344,57.7344,267.89520725258,0
+AGM-A.US,D,20201217,000000,57.2779,57.8698,57.2779,57.8698,626.44696752981,0
+AGM-A.US,D,20201221,000000,53.5326,54.0392,53.5326,54.0392,322.90030684057,0
+AGM-A.US,D,20201223,000000,53.6161,58.939,53.6161,58.4619,1275.3034200769,0
+AGM-A.US,D,20201228,000000,64.3021,64.3021,63.6729,63.6729,964.62646870037,0
+AGM-A.US,D,20201230,000000,65.4007,65.4007,61.8046,61.8046,627.46558048514,0
+AGM-A.US,D,20201231,000000,61.2656,61.2656,61.2656,61.2656,368.73788983055,0
+AGM-A.US,D,20210105,000000,63.2458,66.4149,63.2458,65.4665,578.57215862916,0
+AGM-A.US,D,20210106,000000,68.5452,73.1465,66.6681,73.1465,1558.4778216595,0
+AGM-A.US,D,20210108,000000,69.7851,69.7851,69.4258,69.4258,772.10862014243,0
+AGM-A.US,D,20210120,000000,68.5452,68.5452,67.6076,67.6164,986.01734076236,0
+AGM-A.US,D,20210125,000000,67.3818,67.3818,67.3818,67.3818,131.40107123796,0
+AGM-A.US,D,20210126,000000,62.0677,64.5368,62.0677,64.5368,349.38424367923,0
+AGM-A.US,D,20210127,000000,60.0208,60.0208,60.0208,60.0208,285.21162749325,0
+AGM-A.US,D,20210201,000000,62.0579,62.0579,62.0579,62.0579,209.8342687986,0
+AGM-A.US,D,20210208,000000,65.7296,66.7054,64.0567,64.0567,2171.68282077,0
+AGM-A.US,D,20210210,000000,66.9037,69.1097,66.9037,69.1097,343.27256594723,0
+AGM-A.US,D,20210211,000000,72.0283,72.0283,72.0283,72.0283,884.15604522906,0
+AGM-A.US,D,20210212,000000,69.4945,74.4051,69.4945,71.6268,447.1710873912,0
+AGM-A.US,D,20210218,000000,66.9881,67.4947,66.7811,66.7811,2262.3393737946,0
+AGM-A.US,D,20210222,000000,69.9559,73.016,69.9559,73.016,464.48750763186,0
+AGM-A.US,D,20210224,000000,67.8992,67.8992,67.8992,67.8992,186.40617082594,0
+AGM-A.US,D,20210226,000000,71.3637,71.3637,71.3637,71.3637,428.8360541952,0
+AGM-A.US,D,20210301,000000,68.2261,68.2261,68.2261,68.2261,203.7225910666,0
+AGM-A.US,D,20210302,000000,74.3109,74.3109,74.3109,74.3109,130.38245828263,0
+AGM-A.US,D,20210308,000000,75.1188,75.1188,75.1188,75.1188,255.67185178859,0
+AGM-A.US,D,20210312,000000,78.8847,78.8847,78.8847,78.8847,877.02575454173,0
+AGM-A.US,D,20210315,000000,79.2352,79.2352,79.2352,79.2352,254.65323883326,0
+AGM-A.US,D,20210317,000000,87.1587,88.3544,86.39,88.3544,2258.2649219733,0
+AGM-A.US,D,20210318,000000,88.2504,88.2504,86.5324,86.5324,238.35543154793,0
+AGM-A.US,D,20210319,000000,82.9373,82.9373,82.9373,82.9373,7996.1116993642,0
+AGM-A.US,D,20210322,000000,83.0315,83.4203,82.0822,82.0822,1761.1817997708,0
+AGM-A.US,D,20210324,000000,78.276,82.6713,78.276,82.6713,1311.9734864689,0
+AGM-A.US,D,20210331,000000,84.4551,85.3936,84.4551,85.3936,680.43345416246,0
+AGM-A.US,D,20210405,000000,88.1562,88.1562,88.1562,88.1562,111.0288121313,0
+AGM-A.US,D,20210406,000000,82.2432,82.2432,82.2432,82.2432,240.39265745859,0
+AGM-A.US,D,20210407,000000,82.0822,82.5093,80.3838,81.124,2223.632081492,0
+AGM-A.US,D,20210412,000000,84.939,84.9763,82.415,82.415,1158.1629302136,0
+AGM-A.US,D,20210415,000000,81.9497,81.9497,81.9497,81.9497,174.18281536195,0
+AGM-A.US,D,20210416,000000,87.2638,87.2638,87.2638,87.2638,206.7784299326,0
+AGM-A.US,D,20210419,000000,79.7957,79.7957,79.7957,79.7957,171.12697649595,0
+AGM-A.US,D,20210421,000000,76.8623,80.6499,76.8623,80.6499,942.21698368305,0
+AGM-A.US,D,20210426,000000,84.2175,84.2175,84.2175,84.2175,108.99158622063,0
+AGM-A.US,D,20210427,000000,87.6044,87.6044,86.1534,86.1534,223.07623721793,0
+AGM-A.US,D,20210428,000000,84.512,84.512,84.512,84.512,145.66165261262,0
+AGM-A.US,D,20210430,000000,81.9673,81.9673,81.9673,81.9673,132.41968419329,0
+AGM-A.US,D,20210503,000000,86.9329,86.9329,86.9329,86.9329,211.87149470927,0
+AGM-A.US,D,20210511,000000,89.0652,89.0652,89.0652,89.0652,337.16088821523,0
+AGM-A.US,D,20210512,000000,84.4551,84.4551,84.4551,84.4551,1357.8110694589,0
+AGM-A.US,D,20210513,000000,82.2246,85.4034,82.2246,85.4034,1175.4793504543,0
+AGM-A.US,D,20210518,000000,84.4551,88.2504,84.4551,88.2504,780.25752378509,0
+AGM-A.US,D,20210521,000000,89.9213,89.9213,89.9213,89.9213,151.77333034462,0
+AGM-A.US,D,20210524,000000,85.423,85.802,85.423,85.802,824.05788086441,0
+AGM-A.US,D,20210526,000000,85.8785,85.8785,85.8785,85.8785,125.28939350596,0
+AGM-A.US,D,20210527,000000,89.0947,89.0947,89.0947,89.0947,215.9459465306,0
+AGM-A.US,D,20210607,000000,83.5047,85.4034,83.5047,85.4034,406.42656917788,0
+AGM-A.US,D,20210608,000000,89.1615,89.1615,85.3465,85.3465,378.92401938388,0
+AGM-A.US,D,20210611,000000,90.2139,90.2139,90.2139,90.2139,233.26236677126,0
+AGM-A.US,D,20210616,000000,89.3235,89.3235,89.3057,89.3235,1105.1950565363,0
+AGM-A.US,D,20210618,000000,86.2015,89.1329,86.2015,89.1329,1855.9128046168,0
+AGM-A.US,D,20210623,000000,86.6806,86.6806,86.6806,86.6806,243.44849632459,0
+AGM-A.US,D,20210628,000000,86.6806,86.6806,86.6806,86.6806,277.06272385058,0
+AGM-A.US,D,20210629,000000,86.6806,86.6806,86.6806,86.6806,476.71086309585,0
+AGM-A.US,D,20210630,000000,86.6806,88.9493,86.6806,86.6806,1526.9008200442,0
+AGM-A.US,D,20210706,000000,86.6777,86.6777,86.6777,86.6777,110.01019917597,0
+AGM-A.US,D,20210708,000000,86.2015,86.2015,86.2015,86.2015,1113.343960179,0
+AGM-A.US,D,20210712,000000,86.2015,86.2015,86.2015,86.2015,107.9729732653,0
+AGM-A.US,D,20210716,000000,88.0501,88.0501,81.8917,81.8917,1720.4372815575,0
+AGM-A.US,D,20210719,000000,86.2015,86.2015,85.2346,85.2346,541.90209223717,0
+AGM-A.US,D,20210720,000000,86.2015,91.5372,86.2015,91.5372,4826.1881823679,0
+AGM-A.US,D,20210721,000000,86.4411,86.4411,86.4411,86.4411,321.88169388523,0
+AGM-A.US,D,20210722,000000,86.6806,86.6806,86.6806,86.6806,228.1693019946,0
+AGM-A.US,D,20210729,000000,93.3946,93.3946,93.3946,93.3946,201.68536515594,0
+AGM-A.US,D,20210802,000000,88.7196,88.7196,88.7196,88.7196,326.9747586619,0
+AGM-A.US,D,20210805,000000,91.0866,91.0866,89.3715,89.3715,588.75828818249,0
+AGM-A.US,D,20210806,000000,90.9904,90.9904,90.9904,90.9904,107.9729732653,0
+AGM-A.US,D,20210817,000000,86.2015,93.0304,86.2015,93.0304,227.15068903926,0
+AGM-A.US,D,20210823,000000,88.5488,88.5488,88.5488,88.5488,663.1170339218,0
+AGM-A.US,D,20210827,000000,88.5488,88.5488,88.5488,88.5488,597.92580478048,0
+AGM-A.US,D,20210830,000000,91.7316,92.6181,91.7316,92.6181,484.85976673852,0
+AGM-A.US,D,20210907,000000,88.0413,92.1204,88.0413,92.1204,413.55685986521,0
+AGM-A.US,D,20210914,000000,88.9493,88.9493,88.9493,88.9493,476.71086309585,0
+AGM-A.US,D,20210917,000000,93.3966,103.435,93.3956,103.435,12774.425072831,0
+AGM-A.US,D,20210920,000000,98.0648,98.0648,95.6772,95.6772,2466.0619648612,0
+AGM-A.US,D,20210921,000000,95.7557,95.7557,94.615,94.615,1361.8855212803,0
+AGM-A.US,D,20210928,000000,101.501,101.501,101.501,101.501,444.1152485252,0
+AGM-A.US,D,20210929,000000,100.539,101.501,100.539,101.501,410.50102099921,0
+AGM-A.US,D,20211004,000000,104.397,104.397,104.397,104.397,445.13386148053,0
+AGM-A.US,D,20211005,000000,96.761,96.761,96.761,96.761,819.98342904308,0
+AGM-A.US,D,20211012,000000,101.589,103.543,101.589,103.543,773.12723309776,0
+AGM-A.US,D,20211026,000000,107.057,107.057,107.057,107.057,182.33171900461,0
+AGM-A.US,D,20211029,000000,114.499,114.499,114.499,114.499,178.25726718328,0
+AGM-A.US,D,20211108,000000,120.213,120.213,120.213,120.213,242.42988336926,0
+AGM-A.US,D,20211119,000000,110.199,110.199,110.199,110.199,162.97807285328,0
+AGM-A.US,D,20211124,000000,118.888,118.888,118.131,118.131,566.34880316516,0
+AGM-A.US,D,20211129,000000,116.011,116.011,115.344,115.344,351.42146958989,0
+AGM-A.US,D,20211202,000000,117.454,117.454,117.454,117.454,581.62799749516,0
+AGM-A.US,D,20211206,000000,111.171,111.692,111.171,111.692,313.73279024257,0
+AGM-A.US,D,20211210,000000,111.878,111.878,111.878,111.878,341.23534003656,0
+AGM-A.US,D,20211213,000000,111.878,111.878,111.878,111.878,181.31310604928,0
+AGM-A.US,D,20211216,000000,112.3,112.3,111.682,111.682,553.10683474583,0
+AGM-A.US,D,20211220,000000,103.749,103.749,103.749,103.749,1015.557116467,0
+AGM-A.US,D,20211221,000000,110.072,110.072,110.072,110.072,231.2251408606,0
+AGM-A.US,D,20211228,000000,116.884,116.884,116.884,116.884,288.26746635925,0
+AGM-A.US,D,20220107,000000,117.857,117.857,117.857,117.857,350.40285663456,0
+AGM-A.US,D,20220113,000000,113.124,115.274,113.124,115.274,1081.7669585637,0
+AGM-A.US,D,20220126,000000,110.641,110.641,110.641,110.641,130.38245828263,0
+AGM-A.US,D,20220208,000000,115.422,115.913,115.422,115.913,589.77690113782,0
+AGM-A.US,D,20220214,000000,114.99,114.99,114.99,114.99,399.29627849054,0
+AGM-A.US,D,20220216,000000,114.175,115.805,114.175,114.941,1730.6234111108,0
+AGM-A.US,D,20220217,000000,120.035,120.035,120.035,120.035,423.74298941854,0
+AGM-A.US,D,20220218,000000,119.221,119.221,119.221,119.221,236.31820563726,0
+AGM-A.US,D,20220222,000000,119.613,119.613,119.613,119.613,268.91382020792,0
+AGM-A.US,D,20220223,000000,113.007,115.47,112.575,115.422,1267.1545164343,0
+AGM-A.US,D,20220224,000000,113.478,113.478,111.926,111.926,608.11193433381,0
+AGM-A.US,D,20220225,000000,114.057,114.145,112.987,114.145,1173.4421245436,0
+AGM-A.US,D,20220228,000000,112.605,117.326,112.605,114.833,1153.069865437,0
+AGM-A.US,D,20220301,000000,112.791,112.791,112.791,112.791,1211.130803891,0
+AGM-A.US,D,20220302,000000,114.499,114.509,114.499,114.509,253.63462587792,0
+AGM-A.US,D,20220303,000000,115.54,115.54,114.96,114.96,643.76338777047,0
+AGM-A.US,D,20220304,000000,117.376,117.376,110.552,110.552,837.29984928374,0
+AGM-A.US,D,20220307,000000,109.856,112.928,109.856,111.898,775.16445900843,0
+AGM-A.US,D,20220308,000000,111.574,111.79,108.658,108.658,838.31846223908,0
+AGM-A.US,D,20220309,000000,110.189,111.259,109.63,111.259,995.18485736036,0
+AGM-A.US,D,20220310,000000,112.378,113.969,112.378,113.969,611.16777319981,0
+AGM-A.US,D,20220311,000000,114.106,116.884,114.106,116.884,481.80392787252,0
+AGM-A.US,D,20220314,000000,118.279,118.279,117.739,118.249,1131.678993375,0
+AGM-A.US,D,20220323,000000,112.555,112.555,110.454,110.935,1661.3577301482,0
+AGM-A.US,D,20220329,000000,110.15,110.15,109.992,109.992,655.98674323447,0
+AGM-A.US,D,20220405,000000,106.586,106.586,106.086,106.086,618.29806388714,0
+AGM-A.US,D,20220419,000000,105.781,107.941,105.781,107.941,368.73788983055,0
+AGM-A.US,D,20220427,000000,102.542,102.542,100.137,100.137,533.7531885945,0
+AGM-A.US,D,20220429,000000,99.518,99.518,97.191,97.191,367.71927687522,0
+AGM-A.US,D,20220502,000000,97.731,101.589,96.9063,97.6818,3245.300875691,0
+AGM-A.US,D,20220504,000000,97.191,97.191,96.0674,96.0674,764.9783294551,0
+AGM-A.US,D,20220516,000000,95.2275,95.2275,95.2275,95.2275,191.49923560261,0
+AGM-A.US,D,20220518,000000,95.0312,95.2275,95.0312,95.2275,463.46889467652,0
+AGM-A.US,D,20220523,000000,93.2543,95.4239,93.2543,95.4239,769.05278127643,0
+AGM-A.US,D,20220524,000000,93.2641,93.2641,93.2641,93.2641,258.72769065459,0
+AGM-A.US,D,20220526,000000,97.8684,98.1531,95.1784,97.564,1353.7366176376,0
+AGM-A.US,D,20220527,000000,98.0648,100.882,97.731,98.0353,5393.5555984883,0
+AGM-A.US,D,20220531,000000,99.2325,99.2325,99.2325,99.2325,176.22004127261,0
+AGM-A.US,D,20220602,000000,100.725,100.725,100.725,100.725,105.93574735463,0
+AGM-A.US,D,20220607,000000,96.3369,96.3369,96.3369,96.3369,392.16598780321,0
+AGM-A.US,D,20220623,000000,92.1932,92.1932,92.1932,92.1932,161.400276368,0
+AGM-A.US,D,20220629,000000,92.1932,92.1932,92.1932,92.1932,111.9714417303,0
+AGM-A.US,D,20220701,000000,86.7409,94.5723,86.7409,94.5723,539.6821741055,0
+AGM-A.US,D,20220712,000000,91.7173,96.2576,90.3096,94.6814,1930.7508060522,0
+AGM-A.US,D,20220715,000000,94.1758,94.1758,94.1758,94.1758,284.4679870986,0
+AGM-A.US,D,20220718,000000,94.949,94.949,92.9961,93.6107,1771.3680331388,0
+AGM-A.US,D,20220719,000000,93.5017,95.0779,93.5017,94.7409,1758.2542606839,0
+AGM-A.US,D,20220720,000000,96.1584,96.1584,94.0866,95.2861,844.3251957501,0
+AGM-A.US,D,20220721,000000,93.1349,95.8611,93.1349,93.7198,2626.7894978892,0
+AGM-A.US,D,20220727,000000,97.3084,101.115,97.3084,100.451,1504.0488254043,0
+AGM-A.US,D,20220728,000000,101.115,105.873,101.115,103.207,2482.5380008853,0
+AGM-A.US,D,20220729,000000,105.834,106.567,104.495,104.902,1420.3224320384,0
+AGM-A.US,D,20220803,000000,105.318,107.301,105.318,105.933,638.5398433809,0
+AGM-A.US,D,20220804,000000,105.279,105.279,105.279,105.279,214.8641179149,0
+AGM-A.US,D,20220805,000000,105.388,105.388,105.388,105.388,112.9801934576,0
+AGM-A.US,D,20220808,000000,106.28,106.28,106.28,106.28,172.4965453683,0
+AGM-A.US,D,20220809,000000,106.111,106.111,106.111,106.111,361.1331183734,0
+AGM-A.US,D,20220811,000000,109.412,109.412,109.412,109.412,277.4067250075,0
+AGM-A.US,D,20220815,000000,108.054,108.054,108.054,108.054,113.9889451849,0
+AGM-A.US,D,20220816,000000,108.451,108.451,106.072,106.27,1429.4011975841,0
+AGM-A.US,D,20220819,000000,102.344,102.344,102.344,102.344,304.6430216446,0
+AGM-A.US,D,20220822,000000,104.951,104.951,104.951,104.951,104.9101796392,0
+AGM-A.US,D,20220823,000000,106.607,106.607,106.607,106.607,101.8839244573,0
+AGM-A.US,D,20220826,000000,106.478,106.478,106.478,106.478,178.5490557321,0
+AGM-A.US,D,20220901,000000,104.059,104.059,101.67,101.67,456.9645324669,0
+AGM-A.US,D,20220907,000000,97.8239,97.8239,97.8239,97.8239,441.8332565574,0
+AGM-A.US,D,20220914,000000,89.7347,89.7347,89.7347,89.7347,213.8553661876,0
+AGM-A.US,D,20220916,000000,96.4063,96.4063,96.4063,96.4063,400.4744357381,0
+AGM-A.US,D,20220919,000000,96.8325,96.8325,96.8325,96.8325,130.1289728217,0
+AGM-A.US,D,20220920,000000,96.5946,96.7929,96.5352,96.7334,785.8175955667,0
+AGM-A.US,D,20220927,000000,91.9453,91.9453,91.2018,91.2018,768.6688162026,0
+AGM-A.US,D,20220930,000000,91.1919,94.9193,91.1919,94.9193,1524.2238599503,0
+AGM-A.US,D,20221006,000000,94.4732,94.8796,94.4732,94.8796,381.3081529194,0
+AGM-A.US,D,20221012,000000,95.6628,95.6628,95.6628,95.6628,259.2491939161,0
+AGM-A.US,D,20221013,000000,100.084,100.818,98.7954,98.7954,450.9120221031,0
+AGM-A.US,D,20221014,000000,100.035,100.035,99.4001,99.4001,329.8618148271,0
+AGM-A.US,D,20221027,000000,106.359,106.359,106.359,106.359,363.150621828,0
+AGM-A.US,D,20221117,000000,110.622,110.622,110.582,110.582,519.5071395595,0
+AGM-A.US,D,20221201,000000,111.135,111.135,111.135,111.135,308.6780285538,0
+AGM-A.US,D,20221206,000000,108.55,108.55,108.55,108.55,612.3122984711,0
+AGM-A.US,D,20221214,000000,102.04,102.07,94.52,94.52,11391,0
+AGM-A.US,D,20221215,000000,97.01,99.24,97.01,99.24,879,0
+AGM-A.US,D,20221216,000000,101.54,101.54,101.54,101.54,172,0
+AGM-A.US,D,20221220,000000,98.48,98.48,98.005,98.005,944,0
+AGM-A.US,D,20221227,000000,95,95,95,95,400,0
+AGM-A.US,D,20221228,000000,95,95,92.32,92.32,647,0
+AGM-A.US,D,20230104,000000,96,96,96,96,642,0
+AGM-A.US,D,20230111,000000,105,105,105,105,597,0
+AGM-A.US,D,20230113,000000,105.13,105.13,105.13,105.13,102,0
+AGM-A.US,D,20230127,000000,113,113,111.5,113,1346,0
+AGM-A.US,D,20230208,000000,114.5,114.5,114.5,114.5,516,0
+AGM-A.US,D,20230209,000000,115.48,115.48,115.48,115.48,146,0
+AGM-A.US,D,20230210,000000,116,117.09,116,117.09,940,0
+AGM-A.US,D,20230228,000000,120.12,121.01,120.12,121.01,480,0
+AGM-A.US,D,20230302,000000,125.01,125.01,125.01,125.01,107,0
+AGM-A.US,D,20230308,000000,124.34,124.34,124.34,124.34,238,0
+AGM-A.US,D,20230314,000000,112.55,112.55,109.5,109.5,336,0
+AGM-A.US,D,20230316,000000,100.61,110.66,100.61,110.66,1203,0
+AGM-A.US,D,20230317,000000,109.87,109.87,109.87,109.87,201,0
+AGM-A.US,D,20230322,000000,117.38,117.38,107.2,107.2,204,0
+AGM-A.US,D,20230323,000000,107.44,107.44,107.44,107.44,304,0
+AGM-A.US,D,20230403,000000,109.49,110.99,108.95,108.95,1246,0
+AGM-A.US,D,20230404,000000,111.22,111.36,111.2,111.32,1197,0
+AGM-A.US,D,20230406,000000,114.022,114.022,114.022,114.022,250,0
+AGM-A.US,D,20230410,000000,110.15,110.15,110.15,110.15,232,0
+AGM-A.US,D,20230411,000000,111,112.88,111,111.49,1630,0
+AGM-A.US,D,20230412,000000,113.13,113.13,113.13,113.13,130,0
+AGM-A.US,D,20230413,000000,111.02,111.02,111.02,111.02,342,0
+AGM-A.US,D,20230414,000000,111.02,111.07,111.02,111.06,1251,0
+AGM-A.US,D,20230418,000000,113.46,113.56,113.46,113.5,1123,0
+AGM-A.US,D,20230419,000000,114.87,114.87,114.87,114.87,132,0
+AGM-A.US,D,20230421,000000,112.36,112.36,112.36,112.36,219,0
+AGM-A.US,D,20230426,000000,110.0175,110.0175,110.0175,110.0175,335,0
+AGM-A.US,D,20230502,000000,107.5,107.5,107.5,107.5,260,0
+AGM-A.US,D,20230509,000000,107.62,107.62,107.62,107.62,772,0
+AGM-A.US,D,20230517,000000,109.75,109.75,109.75,109.75,135,0
+AGM-A.US,D,20230518,000000,115.41,116.19,115.41,116.19,703,0
+AGM-A.US,D,20230519,000000,118.08,118.08,116,116,501,0
+AGM-A.US,D,20230524,000000,116,119,116,119,2043,0
+AGM-A.US,D,20230530,000000,122,122,119.56,119.56,776,0
+AGM-A.US,D,20230606,000000,121.95,122,121.77,121.77,841,0
+AGM-A.US,D,20230608,000000,125.95,127.27,125.95,127.27,338,0
+AGM-A.US,D,20230616,000000,130.77,130.77,123.47,123.47,731,0
+AGM-A.US,D,20230628,000000,122.96,122.96,122.96,122.96,314,0
+AGM-A.US,D,20230630,000000,122,122,122,122,128,0
+AGM-A.US,D,20230713,000000,119.99,119.997,119.94,119.997,4970,0
+AGM-A.US,D,20230714,000000,123.27,124.32,123.27,124.32,1247,0
+AGM-A.US,D,20230717,000000,124.8,124.8,124.8,124.8,117,0
+AGM-A.US,D,20230718,000000,129.29,129.33,129.29,129.33,322,0
+AGM-A.US,D,20230725,000000,131,131,131,131,293,0
+AGM-A.US,D,20230728,000000,132.01,132.01,131.38,131.38,897,0
+AGM-A.US,D,20230731,000000,132.01,132.01,132.01,132.01,300,0
+AGM-A.US,D,20230802,000000,134.85,135.33,134.85,135.33,1371,0
+AGM-A.US,D,20230808,000000,142,142,142,142,478,0
+AGM-A.US,D,20230811,000000,146.58,146.58,146.55,146.55,551,0
+AGM-A.US,D,20230814,000000,148.81,148.81,148.81,148.81,229,0
+AGM-A.US,D,20230818,000000,141,141,141,141,1385,0
+AGM-A.US,D,20230822,000000,142.09,142.09,142.09,142.09,111,0
+AGM-A.US,D,20230914,000000,142.51,142.51,142.51,142.51,423,0
+AGM-A.US,D,20230915,000000,136.8,136.8,136.8,136.8,1376,0
+AGM-A.US,D,20230919,000000,135.26,135.26,135.26,135.26,117,0
+AGM-A.US,D,20230920,000000,133.1,133.1,133.1,133.1,187,0
+AGM-A.US,D,20230922,000000,129.36,129.36,129.36,129.36,130,0
+AGM-A.US,D,20230926,000000,128,128,128,128,115,0
+AGM-A.US,D,20231003,000000,120.68,120.68,120.68,120.68,165,0
+AGM-A.US,D,20231004,000000,121.5,121.5,121.4901,121.4901,411,0
+AGM-A.US,D,20231005,000000,122,122,122,122,235,0
+AGM-A.US,D,20231006,000000,120.11,122.41,120.11,122.41,654,0
+AGM-A.US,D,20231011,000000,122.85,122.85,122.85,122.85,251,0
+AGM-A.US,D,20231013,000000,120.89,120.89,120.89,120.89,170,0
+AGM-A.US,D,20231016,000000,118.96,118.96,118.79,118.79,481,0
+AGM-A.US,D,20231017,000000,122.77,122.77,120.78,120.78,1026,0
+AGM-A.US,D,20231019,000000,116.8,116.8,116.8,116.8,136,0
+AGM-A.US,D,20231020,000000,114.27,116.19,114.27,116.19,387,0
+AGM-A.US,D,20231023,000000,112.92,114.24,112.92,114.24,423,0
+AGM-A.US,D,20231024,000000,113,113.23,113,113.23,350,0
+AGM-A.US,D,20231025,000000,113,113,113,113,591,0
+AGM-A.US,D,20231026,000000,112.39,112.39,112.39,112.39,366,0
+AGM-A.US,D,20231027,000000,112.39,117.57,112.39,117.57,711,0
+AGM-A.US,D,20231102,000000,126.98,126.98,126.98,126.98,309,0
+AGM-A.US,D,20231103,000000,131.51,133.49,131.51,133.49,421,0
+AGM-A.US,D,20231114,000000,128.11,132.9,126.84,132,1805,0
+AGM-A.US,D,20231115,000000,132.75,134.51,132.74,133.5,1201,0
+AGM-A.US,D,20231116,000000,133.5,133.5,133.5,133.5,206,0
+AGM-A.US,D,20231117,000000,133.5,133.5,131.58,131.58,498,0
+AGM-A.US,D,20231120,000000,130.92,130.92,130.28,130.28,658,0
+AGM-A.US,D,20231127,000000,128.17,128.17,128.17,128.17,335,0
+AGM-A.US,D,20231129,000000,128.32,128.32,128.32,128.32,1280,0
+AGM-A.US,D,20231205,000000,137.86,137.86,137.86,137.86,268,0
+AGM-A.US,D,20231215,000000,144.29,144.7,140.46,144.51,16238,0
+AGM-A.US,D,20231218,000000,143.51,143.51,142.03,142.03,729,0
+AGM-A.US,D,20231229,000000,159.49,159.49,157.12,157.12,729,0
+AGM-A.US,D,20240104,000000,151.88,151.88,151.88,151.88,588,0
+AGM-A.US,D,20240105,000000,151.4575,151.4575,151.4575,151.4575,385,0
+AGM-A.US,D,20240116,000000,141.01,141.01,141.01,141.01,216,0
+AGM-A.US,D,20240122,000000,151.41,151.89,151.41,151.89,371,0
+AGM-A.US,D,20240130,000000,152.5,155.56,152.4462,152.4462,690,0
+AGM-A.US,D,20240131,000000,154.17,154.17,154.17,154.17,189,0
+AGM-A.US,D,20240206,000000,151.29,151.29,151.29,151.29,144,0
+AGM-A.US,D,20240208,000000,148.42,148.42,146.22,146.22,818,0
+AGM-A.US,D,20240212,000000,151.5,151.5,151.5,151.5,243,0
+AGM-A.US,D,20240213,000000,140.78,140.78,139.45,140.25,2561,0
+AGM-A.US,D,20240214,000000,139.98,141.98,139.98,141.98,1923,0
+AGM-A.US,D,20240215,000000,146.94,148.89,146.5,148.89,1370,0
+AGM-A.US,D,20240221,000000,140.11,140.11,140.11,140.11,353,0
+AGM-A.US,D,20240222,000000,145,146.5,145,146.5,387,0
+AGM-A.US,D,20240227,000000,138.9901,138.9901,138.9901,138.9901,144,0
+AGM-A.US,D,20240228,000000,140,140,140,140,110,0
+AGM-A.US,D,20240229,000000,141.53,141.53,141.53,141.53,154,0
+AGM-A.US,D,20240304,000000,151.44,151.44,151.44,151.44,292,0
+AGM-A.US,D,20240305,000000,149.89,159,149.89,159,258,0
+AGM-A.US,D,20240306,000000,152.95,152.95,152.95,152.95,263,0
+AGM-A.US,D,20240313,000000,151.5,151.5,151.5,151.5,470,0
+AGM-A.US,D,20240315,000000,151.54,157,151.54,157,613,0
+AGM-A.US,D,20240325,000000,153.26,153.26,149.9699,149.9699,679,0
+AGM-A.US,D,20240327,000000,152.67,152.67,152.67,152.67,209,0
+AGM-A.US,D,20240328,000000,156.11,156.11,156.11,156.11,144,0
+AGM-A.US,D,20240401,000000,160.48,160.48,160.48,160.48,151,0
+AGM-A.US,D,20240402,000000,147.75,147.75,147.75,147.75,332,0
+AGM-A.US,D,20240404,000000,146.55,146.55,146.55,146.55,335,0
+AGM-A.US,D,20240409,000000,152.26,152.4,151.52,151.52,344,0
+AGM-A.US,D,20240410,000000,144.98,144.98,142.75,142.75,296,0
+AGM-A.US,D,20240415,000000,143.5,143.5,143.5,143.5,284,0
+AGM-A.US,D,20240418,000000,140.16,140.16,140.16,140.16,181,0
+AGM-A.US,D,20240423,000000,148.36,151,148.36,151,1249,0
+AGM-A.US,D,20240424,000000,151.81,151.81,151.81,151.81,147,0
+AGM-A.US,D,20240425,000000,149.31,149.31,149.31,149.31,266,0
+AGM-A.US,D,20240430,000000,147.52,147.52,147.52,147.52,199,0
+AGM-A.US,D,20240501,000000,146.39,146.39,146.39,146.39,100,0
+AGM-A.US,D,20240502,000000,151.2,151.2,151.2,151.2,121,0
+AGM-A.US,D,20240506,000000,147.32,147.32,147.32,147.32,415,0
+AGM-A.US,D,20240507,000000,142.21,142.24,142.21,142.24,557,0
+AGM-A.US,D,20240508,000000,134.9801,134.9801,134.9801,134.9801,165,0
+AGM-A.US,D,20240510,000000,139,139.48,138.99,139.48,512,0
+AGM-A.US,D,20240513,000000,141.83,141.83,141.83,141.83,144,0
+AGM-A.US,D,20240514,000000,142.34,142.34,138.6,138.6,471,0
+AGM-A.US,D,20240515,000000,144.25,144.25,144.25,144.25,169,0
+AGM-A.US,D,20240612,000000,139.71,139.71,139.71,139.71,342,0
+AGM-A.US,D,20240618,000000,133.48,133.48,124.75,124.75,6071,0
+AGM-A.US,D,20240620,000000,125.98,133.75,125.98,126.76,12352,0
+AGM-A.US,D,20240621,000000,128.6,128.6,124.05,124.05,8607,0
+AGM-A.US,D,20240624,000000,129,130,124,124,12441,0
+AGM-A.US,D,20240625,000000,126.59,126.59,122.23,122.49,7713,0
+AGM-A.US,D,20240626,000000,122.48,124.98,122.31,122.31,2424,0
+AGM-A.US,D,20240628,000000,126.83,126.83,126.83,126.83,473,0
+AGM-A.US,D,20240701,000000,124.98,124.98,124.98,124.98,203,0
+AGM-A.US,D,20240705,000000,129.33,130,129.33,130,1502,0
+AGM-A.US,D,20240708,000000,132,140,132,140,3424,0
+AGM-A.US,D,20240711,000000,140,146,140,146,1196,0
+AGM-A.US,D,20240712,000000,152.5099,152.5099,152.5099,152.5099,458,0
+AGM-A.US,D,20240715,000000,152.01,158.48,152.01,158.48,2471,0
+AGM-A.US,D,20240716,000000,162.74,162.75,162.7399,162.75,2301,0
+AGM-A.US,D,20240717,000000,160.54,164.57,160.54,164.57,3017,0
+AGM-A.US,D,20240718,000000,167.0001,167.5,167,167.5,1511,0
+AGM-A.US,D,20240722,000000,163.03,163.03,163.03,163.03,458,0
+AGM-A.US,D,20240723,000000,167.5,167.5,167.5,167.5,178,0
+AGM-A.US,D,20240726,000000,166,166,166,166,378,0
+AGM-A.US,D,20240731,000000,162.48,164.57,162.48,164.57,674,0
+AGM-A.US,D,20240805,000000,143.11,145.15,140.29,145.15,1361,0
+AGM-A.US,D,20240806,000000,152,152,136.5432,137.24,1633,0
+AGM-A.US,D,20240807,000000,138.8616,138.8616,137,137,748,0
+AGM-A.US,D,20240808,000000,147.93,147.93,137.5268,137.82,1715,0
+AGM-A.US,D,20240809,000000,137.5,137.5,137.5,137.5,1542,0
+AGM-A.US,D,20240813,000000,138.49,138.49,138.49,138.49,400,0
+AGM-A.US,D,20240821,000000,146,146,146,146,243,0
+AGM-A.US,D,20240823,000000,147.61,151,147.61,151,1063,0
+AGM-A.US,D,20240826,000000,152.63,152.63,152.63,152.63,483,0
+AGM-A.US,D,20240829,000000,152.5999,152.6,152.5999,152.6,239,0
+AGM-A.US,D,20240830,000000,153,153,153,153,348,0
+AGM-A.US,D,20240909,000000,140.36,140.36,140.26,140.26,909,0
+AGM-A.US,D,20240910,000000,142.99,145.26,142.99,145.26,1091,0
+AGM-A.US,D,20240912,000000,146.73,146.73,144.05,144.05,684,0
+AGM-A.US,D,20240916,000000,147.26,147.26,147.26,147.26,321,0
+AGM-A.US,D,20240918,000000,144.59,144.59,144.59,144.59,583,0
+AGM-A.US,D,20240919,000000,150,150,150,150,261,0
+AGM-A.US,D,20240920,000000,149,149,149,149,550,0
+AGM-A.US,D,20240926,000000,145,145,145,145,5619,0
+AGM-A.US,D,20240930,000000,143.26,143.26,143.26,143.26,193,0
+AGM-A.US,D,20241002,000000,146.1,147.22,146.1,147.15,1824,0
+AGM-A.US,D,20241004,000000,144.7,144.7,144.7,144.7,432,0
+AGM-A.US,D,20241008,000000,143.08,143.08,143.08,143.08,444,0
+AGM-A.US,D,20241009,000000,141.46,144,141.46,144,427,0
+AGM-A.US,D,20241011,000000,141.042,141.042,141.042,141.042,513,0
+AGM-A.US,D,20241014,000000,141,141,141,141,490,0
+AGM-A.US,D,20241015,000000,142.11,142.11,139,139,3524,0
+AGM-A.US,D,20241016,000000,147,147,142.11,142.11,1187,0
+AGM-A.US,D,20241017,000000,142.11,146.99,142.11,146.99,605,0
+AGM-A.US,D,20241021,000000,145.05,145.05,144.4293,144.43,1544,0
+AGM-A.US,D,20241022,000000,145,145.12,145,145.12,962,0
+AGM-A.US,D,20241023,000000,145.0228,145.16,144.67,145.16,504,0
+AGM-A.US,D,20241024,000000,147.84,147.84,144.11,144.21,758,0
+AGM-A.US,D,20241025,000000,144.61,145.02,144.61,145.02,459,0
+AGM-A.US,D,20241028,000000,142.14,145.475,142.14,145.475,1205,0
+AGM-A.US,D,20241029,000000,147.74,147.74,141.945,144.81,1158,0
+AGM-A.US,D,20241030,000000,147.4,147.4,147.4,147.4,307,0
+AGM-A.US,D,20241031,000000,143.25,145.33,143.25,145.33,817,0
+AGM-A.US,D,20241101,000000,145.75,145.75,145.75,145.75,322,0
+AGM-A.US,D,20241105,000000,146.51,148,146.51,148,908,0
+AGM-A.US,D,20241106,000000,159.97,164.1,159.96,164.1,1522,0
+AGM-A.US,D,20241108,000000,160.67,160.67,160.67,160.67,452,0
+AGM-A.US,D,20241111,000000,163.38,163.38,163.38,163.38,232,0
+AGM-A.US,D,20241112,000000,162.75,162.75,162.74,162.74,755,0
+AGM-A.US,D,20241125,000000,165.535,165.535,161.79,161.79,599,0
+AGM-A.US,D,20241126,000000,161.73,161.73,160,160,649,0
+AGM-A.US,D,20241129,000000,165.01,165.01,165.01,165.01,315,0
+AGM-A.US,D,20241205,000000,167,167,163.69,165.63,550,0
+AGM-A.US,D,20241209,000000,161.99,162,160.9729,160.9729,553,0
+AGM-A.US,D,20241212,000000,162.0001,162.0001,162,162,560,0
+AGM-A.US,D,20241217,000000,157.7401,157.7401,157.7401,157.7401,215,0
+AGM-A.US,D,20241218,000000,157.24,160.69,152.44,152.44,1271,0
+AGM-A.US,D,20241219,000000,145.6,145.6,145,145,862,0
+AGM-A.US,D,20241220,000000,154,157.68,154,157.68,835,0
+AGM-A.US,D,20241226,000000,150,155.91,149.83,155.91,950,0
+AGM-A.US,D,20241227,000000,152.01,153.01,148.74,148.74,1657,0
+AGM-A.US,D,20250103,000000,148.74,148.74,148.74,148.74,562,0
+AGM-A.US,D,20250106,000000,147.03,147.03,147,147,1647,0
+AGM-A.US,D,20250107,000000,145.02,145.02,145,145,648,0
+AGM-A.US,D,20250110,000000,140.1,143,138.14,138.14,1822,0
+AGM-A.US,D,20250114,000000,142,142,142,142,617,0
+AGM-A.US,D,20250115,000000,148.91,148.91,148.91,148.91,205,0
+AGM-A.US,D,20250116,000000,148,148,148,148,677,0
+AGM-A.US,D,20250129,000000,151.92,152.63,151.92,151.92,999,0
+AGM-A.US,D,20250130,000000,150,150.86,150,150,2760,0
+AGM-A.US,D,20250131,000000,150,150,149.99,149.99,1130,0
+AGM-A.US,D,20250210,000000,151.69,151.69,151.69,151.69,216,0
+AGM-A.US,D,20250211,000000,152.41,153.41,152.41,153.41,346,0
+AGM-A.US,D,20250213,000000,151,151,150.89,151,2411,0
+AGM-A.US,D,20250226,000000,152.0001,152.0001,152.0001,152.0001,410,0
+AGM-A.US,D,20250228,000000,156.65,160.36,156.65,160.36,1638,0
+AGM-A.US,D,20250304,000000,157.29,157.29,157.29,157.29,228,0
+AGM-A.US,D,20250305,000000,156.78,156.78,156.78,156.78,200,0
+AGM-A.US,D,20250310,000000,150.5,150.5,144.53,144.53,1103,0
+AGM-A.US,D,20250311,000000,144.53,144.53,144.53,144.53,210,0
+AGM-A.US,D,20250312,000000,144.56,144.88,144.56,144.88,519,0
+AGM-A.US,D,20250314,000000,145.88,146.29,143.97,146.29,755,0
+AGM-A.US,D,20250317,000000,148,148.01,147.5,147.686,543,0
+AGM-A.US,D,20250318,000000,147.28,147.28,147.25,147.25,545,0
+AGM-A.US,D,20250321,000000,142.2701,143,142.2701,143,852,0
+AGM-A.US,D,20250325,000000,148.98,148.98,148.98,148.98,198,0
+AGM-A.US,D,20250326,000000,148.86,148.86,146.46,148.86,262,0
+AGM-A.US,D,20250327,000000,143,143,143,143,318,0
+AGM-A.US,D,20250331,000000,143.01,143.04,143,143,859,0
+AGM-A.US,D,20250401,000000,140.5,140.9,138.01,138.01,526,0
+AGM-A.US,D,20250404,000000,130,130,130,130,390,0
+AGM-A.US,D,20250407,000000,126,126.15,119,119,2245,0
+AGM-A.US,D,20250408,000000,130,130,123.47,125.76,1419,0
+AGM-A.US,D,20250409,000000,120.05,120.05,120,120,709,0
+AGM-A.US,D,20250410,000000,128.81,128.81,128.81,128.81,285,0
+AGM-A.US,D,20250411,000000,124.23,124.23,124.23,124.23,155,0
+AGM-A.US,D,20250414,000000,127,127,123.69,127,432,0
+AGM-A.US,D,20250415,000000,127.5,127.5,127.5,127.5,574,0
+AGM-A.US,D,20250416,000000,127.48,127.48,125.36,127.48,568,0
+AGM-A.US,D,20250423,000000,137.04,137.04,130.46,132.26,892,0
+AGM-A.US,D,20250429,000000,127,128.04,127,128.04,771,0
+AGM-A.US,D,20250501,000000,132.3712,132.3712,130.73,132.3712,432,0
+AGM-A.US,D,20250509,000000,137,137,137,137,703,0
+AGM-A.US,D,20250512,000000,144,144,143,143,587,0
+AGM-A.US,D,20250513,000000,145,145,141.32,145,342,0
+AGM-A.US,D,20250514,000000,139.88,145,139.88,143.45,1057,0
+AGM-A.US,D,20250515,000000,143.98,143.98,143.98,143.98,1006,0
+AGM-A.US,D,20250516,000000,146.275,146.275,143.98,143.98,544,0
+AGM-A.US,D,20250520,000000,141.263,141.263,138.98,138.98,2910,0
+AGM-A.US,D,20250521,000000,138.98,140.77,138.98,140.77,627,0
+AGM-A.US,D,20250522,000000,144.54,144.54,135,135,470,0
+AGM-A.US,D,20250527,000000,136.895,136.895,136.895,136.895,332,0
+AGM-A.US,D,20250528,000000,137,137,137,137,276,0
+AGM-A.US,D,20250529,000000,138.06,138.06,138.06,138.06,161,0
+AGM-A.US,D,20250602,000000,133,133,133,133,146,0
+AGM-A.US,D,20250610,000000,138.98,138.98,138.48,138.48,358,0
+AGM-A.US,D,20250613,000000,138.21,138.21,138.21,138.21,721,0
+AGM-A.US,D,20250616,000000,135,135,130,135,744,0
+AGM-A.US,D,20250617,000000,135.25,135.26,135.25,135.26,370,0
+AGM-A.US,D,20250620,000000,135,136.89,131.2,131.2,4997,0
+AGM-A.US,D,20250623,000000,135,136,135,136,997,0
+AGM-A.US,D,20250624,000000,140.23,140.23,140.23,140.23,322,0
+AGM-A.US,D,20250630,000000,142.5,142.5,142.5,142.5,311,0
+AGM-A.US,D,20250703,000000,145.96,146.47,145.96,146.47,790,0
+AGM-A.US,D,20250708,000000,144.7968,144.94,144.7968,144.94,819,0
+AGM-A.US,D,20250709,000000,144.61,144.62,144.44,144.44,778,0
+AGM-A.US,D,20250711,000000,143.74,143.74,130.14,134.2,2651,0
+AGM-A.US,D,20250715,000000,134.79,134.79,134.79,134.79,353,0
+AGM-A.US,D,20250717,000000,131.29,132.5,131.29,132.5,633,0
+AGM-A.US,D,20250722,000000,127.55,127.55,127.55,127.55,400,0
+AGM-A.US,D,20250724,000000,130,130,130,130,157,0
+AGM-A.US,D,20250729,000000,130,130,130,130,134,0
+AGM-A.US,D,20250807,000000,127.1,127.2,127.1,127.2,657,0
+AGM-A.US,D,20250808,000000,133.48,133.48,129.98,129.98,610,0
+AGM-A.US,D,20250812,000000,133.47,133.47,132.02,132.94,1196,0
+AGM-A.US,D,20250813,000000,134.19,134.69,133.96,134.19,941,0
+AGM-A.US,D,20250814,000000,134.1916,134.4593,134.19,134.4593,518,0
+AGM-A.US,D,20250815,000000,131.71,135.49,131.71,135,2612,0
+AGM-A.US,D,20250819,000000,138.13,140.53,138.13,140.53,1047,0
+AGM-A.US,D,20250822,000000,146.08,146.18,144.87,145,1163,0
+AGM-A.US,D,20250826,000000,143,143,143,143,526,0
+AGM-A.US,D,20250827,000000,147,147,147,147,466,0
+AGM-A.US,D,20250828,000000,145.03,147,145.03,147,691,0
+AGM-A.US,D,20250908,000000,144,146.61,144,144,1587,0
+AGM-A.US,D,20250909,000000,143,143,140,140,1043,0
+AGM-A.US,D,20250910,000000,139,139,139,139,1372,0
+AGM-A.US,D,20250911,000000,138,138,138,138,1043,0
+AGM-A.US,D,20250912,000000,138,138,137.02,137.02,622,0
+AGM-A.US,D,20250915,000000,131.51,131.89,131.51,131.51,1129,0
+AGM-A.US,D,20250916,000000,130.49,130.49,123.58,129.13,2502,0
+AGM-A.US,D,20250917,000000,130.93,130.93,128.24,128.24,2169,0
+AGM-A.US,D,20250918,000000,126.75,129.48,126.75,129.48,2561,0
+AGM-A.US,D,20250919,000000,127,132.85,126.18,132.37,8818,0
+AGM-A.US,D,20250924,000000,133,133,129.12,129.12,951,0
+AGM-A.US,D,20250926,000000,124.87,124.87,124.51,124.51,1264,0
+AGM-A.US,D,20250930,000000,124,124,123.17,124,968,0
+AGM-A.US,D,20251001,000000,124,124,124,124,552,0
+AGM-A.US,D,20251002,000000,122.5,123.85,122.5,123.4,1047,0
+AGM-A.US,D,20251006,000000,121.5,126.05,120,120,2267,0
+AGM-A.US,D,20251007,000000,121.88,121.88,119.83,119.88,1411,0
+AGM-A.US,D,20251008,000000,121,121,119,121,743,0
+AGM-A.US,D,20251009,000000,120.99,120.99,120.99,120.99,387,0
+AGM-A.US,D,20251010,000000,121.5,121.5,121.38,121.5,3215,0
+AGM-A.US,D,20251016,000000,117.01,119.115,117.01,119.115,1274,0
+AGM-A.US,D,20251017,000000,119.25,119.25,118.61,118.76,904,0
+AGM-A.US,D,20251020,000000,119.28,119.5,119,119.5,1435,0
+AGM-A.US,D,20251022,000000,121.75,123.64,121.75,121.75,642,0
+AGM-A.US,D,20251024,000000,123.685,123.685,122.29,123.685,560,0
+AGM-A.US,D,20251029,000000,120.04,124.12,120.04,120.26,505,0
+AGM-A.US,D,20251031,000000,119.9,119.9,119.9,119.9,327,0
+AGM-A.US,D,20251104,000000,123,123,123,123,549,0
+AGM-A.US,D,20251111,000000,125.49,125.49,123.47,125.49,415,0
+AGM-A.US,D,20251112,000000,128.145,128.145,126.37,128.145,663,0
+AGM-A.US,D,20251113,000000,131.13,131.13,129,129.0533,1573,0
+AGM-A.US,D,20251202,000000,134.17,134.17,132.02,132.02,1858,0
+AGM-A.US,D,20251210,000000,141.25,141.25,138.5,138.5,868,0
+AGM-A.US,D,20251212,000000,143,143,143,143,213,0
+AGM-A.US,D,20251219,000000,137.52,137.52,130.55,130.55,3189,0
+AGM-A.US,D,20251223,000000,132.59,132.59,132.59,132.59,138,0
+AGM-A.US,D,20260102,000000,133.16,133.16,133.16,133.16,403,0
+AGM-A.US,D,20260105,000000,135.62,135.62,135.62,135.62,347,0
+AGM-A.US,D,20260112,000000,135,135,133.96,133.96,6737,0
+AGM-A.US,D,20260113,000000,131.16,133.5,131.16,131.16,799,0
+AGM-A.US,D,20260114,000000,130.03,130.03,128.3,130,4026,0
+AGM-A.US,D,20260115,000000,128.99,129,127.74,128.8,6434,0
+AGM-A.US,D,20260116,000000,129.6,129.6,127.5,127.74,10050,0
+AGM-A.US,D,20260121,000000,130,130,127,129,5832,0
+AGM-A.US,D,20260202,000000,128,129.625,128,129.625,765,0
+AGM-A.US,D,20260205,000000,127,127,127,127,424,0
+AGM-A.US,D,20260206,000000,127,131.2,127,127,462,0
+AGM-A.US,D,20260209,000000,131.21,131.25,131.15,131.25,1296,0
diff --git a/daily/us/nyse stocks/1/alex.us.txt b/daily/us/nyse stocks/1/alex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d93d9bac1b0665ac6322bdef029797684a4e9aa
--- /dev/null
+++ b/daily/us/nyse stocks/1/alex.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALEX.US,D,20050225,000000,11.9924,12.4261,11.9025,12.4115,1151854.6604849,0
+ALEX.US,D,20050228,000000,12.387,12.4309,12.2669,12.3323,1919037.0604412,0
+ALEX.US,D,20050301,000000,12.3744,12.4936,12.2502,12.39,1207554.8721205,0
+ALEX.US,D,20050302,000000,12.3958,12.4769,12.2386,12.3147,766516.97442815,0
+ALEX.US,D,20050303,000000,12.3675,12.3675,12.0441,12.1917,714758.12938267,0
+ALEX.US,D,20050304,000000,12.2581,12.4261,12.1751,12.3031,1440614.5328439,0
+ALEX.US,D,20050307,000000,12.2786,12.3294,12.2063,12.264,708566.60077579,0
+ALEX.US,D,20050308,000000,12.2806,12.2943,11.9738,12.0686,889883.79615911,0
+ALEX.US,D,20050309,000000,11.9533,12.091,11.8644,11.8977,1116814.3759022,0
+ALEX.US,D,20050310,000000,11.8644,11.9426,11.7013,11.8117,977234.7171099,0
+ALEX.US,D,20050311,000000,11.7609,11.9788,11.7326,11.7746,1095720.3866587,0
+ALEX.US,D,20050314,000000,11.7492,11.8996,11.7492,11.8918,611706.23716144,0
+ALEX.US,D,20050315,000000,11.9103,11.9201,11.6603,11.6632,877583.66120348,0
+ALEX.US,D,20050316,000000,11.715,11.7999,11.4786,11.6036,942102.29668483,0
+ALEX.US,D,20050317,000000,11.6164,11.6955,11.4464,11.6144,938086.19768932,0
+ALEX.US,D,20050318,000000,11.5265,11.6984,11.4287,11.4922,1744922.8404676,0
+ALEX.US,D,20050321,000000,11.4728,11.5323,11.3594,11.5294,653630.09290032,0
+ALEX.US,D,20050322,000000,11.5294,11.6603,11.3956,11.4816,796966.84659794,0
+ALEX.US,D,20050323,000000,11.4728,11.504,11.1651,11.3878,1455578.4173754,0
+ALEX.US,D,20050324,000000,11.3848,11.5451,11.3418,11.3438,865389.99433237,0
+ALEX.US,D,20050328,000000,11.3418,11.4816,11.3087,11.4093,616974.35988151,0
+ALEX.US,D,20050329,000000,11.4093,11.5265,11.0859,11.1836,1092251.9840595,0
+ALEX.US,D,20050330,000000,11.1348,11.2657,11.1172,11.2578,1261450.2449771,0
+ALEX.US,D,20050331,000000,11.2813,11.2813,11.0752,11.1904,884720.09406039,0
+ALEX.US,D,20050401,000000,11.2461,11.3301,10.8456,10.9589,1145492.1687039,0
+ALEX.US,D,20050404,000000,10.9345,11.1924,10.8114,11.1054,796942.27703998,0
+ALEX.US,D,20050405,000000,11.1348,11.209,11.0527,11.126,787452.28527647,0
+ALEX.US,D,20050406,000000,11.1953,11.2461,11.0752,11.124,902637.44420548,0
+ALEX.US,D,20050407,000000,11.1132,11.2236,11.0654,11.1689,480673.71334578,0
+ALEX.US,D,20050408,000000,11.1348,11.2061,10.9091,10.9179,552951.21048577,0
+ALEX.US,D,20050411,000000,10.8778,10.9482,10.618,10.62,1130119.8152712,0
+ALEX.US,D,20050412,000000,10.6014,10.6561,10.5341,10.5799,2102377.1494303,0
+ALEX.US,D,20050413,000000,10.5555,10.6483,10.5193,10.5506,1492920.0505541,0
+ALEX.US,D,20050414,000000,10.5164,10.6092,10.3689,10.3963,2311451.8029231,0
+ALEX.US,D,20050415,000000,10.4706,10.5057,10.1726,10.2244,1914241.901712,0
+ALEX.US,D,20050418,000000,10.2224,10.2917,9.99972,10.2332,2025779.505015,0
+ALEX.US,D,20050419,000000,10.195,10.4608,10.195,10.4207,1171478.5711769,0
+ALEX.US,D,20050420,000000,10.3514,10.493,10.2527,10.2713,1456290.9345563,0
+ALEX.US,D,20050421,000000,10.3611,10.7499,10.2898,10.746,1333956.0342599,0
+ALEX.US,D,20050422,000000,10.7499,10.7567,10.5525,10.6453,1520956.9873855,0
+ALEX.US,D,20050425,000000,10.7176,10.9209,10.5994,10.8945,1403242.1877179,0
+ALEX.US,D,20050426,000000,10.8671,10.956,10.7567,10.8857,2220598.6962309,0
+ALEX.US,D,20050427,000000,10.8134,11.0244,10.7499,11.0107,1373880.5422195,0
+ALEX.US,D,20050428,000000,11.0391,11.08,10.8574,10.8827,1654651.2133139,0
+ALEX.US,D,20050429,000000,10.8622,11.1026,10.8622,11.0615,1924240.6880716,0
+ALEX.US,D,20050502,000000,11.0068,11.1533,10.9618,11.0859,1369188.78038,0
+ALEX.US,D,20050503,000000,11.0449,11.1533,10.8964,10.999,1594403.5859919,0
+ALEX.US,D,20050504,000000,11.0595,11.4209,11.0391,11.4181,1070429.0979297,0
+ALEX.US,D,20050505,000000,11.3662,11.6164,11.2783,11.4552,1202526.3025905,0
+ALEX.US,D,20050506,000000,11.5489,11.6573,11.4464,11.5323,568814.95507773,0
+ALEX.US,D,20050509,000000,11.6114,11.6192,11.4317,11.4894,1024556.7094797,0
+ALEX.US,D,20050510,000000,11.464,11.464,11.1807,11.2012,1231615.635488,0
+ALEX.US,D,20050511,000000,11.1289,11.4425,11.1026,11.3594,1011141.7308315,0
+ALEX.US,D,20050512,000000,11.3829,11.3829,11.1924,11.2402,1466584.5556117,0
+ALEX.US,D,20050513,000000,11.3526,11.3526,10.9462,11.0244,1530510.4505071,0
+ALEX.US,D,20050516,000000,11.0781,11.3878,11.0752,11.3643,1752174.9549933,0
+ALEX.US,D,20050517,000000,11.3057,11.5265,11.3027,11.4864,699293.64010762,0
+ALEX.US,D,20050518,000000,11.5343,11.6769,11.5138,11.6447,859327.4559048,0
+ALEX.US,D,20050519,000000,12.1008,12.6048,11.9592,12.3929,3392250.2780451,0
+ALEX.US,D,20050520,000000,12.4027,12.4388,12.1956,12.2073,1362012.4219914,0
+ALEX.US,D,20050523,000000,12.2063,12.3235,12.1829,12.2298,751149.73965337,0
+ALEX.US,D,20050524,000000,12.1829,12.2806,12.0657,12.2346,985966.12377127,0
+ALEX.US,D,20050525,000000,12.1418,12.1956,11.9514,12.0032,1114778.1737859,0
+ALEX.US,D,20050526,000000,12.096,12.3392,11.9788,12.2903,806311.46847684,0
+ALEX.US,D,20050527,000000,12.2249,12.3587,12.1663,12.1692,583014.11211763,0
+ALEX.US,D,20050531,000000,12.1956,12.22,12.0305,12.0735,504963.79258773,0
+ALEX.US,D,20050601,000000,12.133,12.2073,11.9621,12.0657,637030.28530104,0
+ALEX.US,D,20050602,000000,11.968,12.1224,11.9367,11.9788,1012171.6048028,0
+ALEX.US,D,20050603,000000,11.9894,12.0334,11.7951,11.8528,897366.25029066,0
+ALEX.US,D,20050606,000000,11.968,12.0149,11.8068,11.9533,740457.8870128,0
+ALEX.US,D,20050607,000000,11.9788,12.1663,11.9162,11.9162,801782.47995885,0
+ALEX.US,D,20050608,000000,11.9924,12.0881,11.7521,11.7893,1137344.2890441,0
+ALEX.US,D,20050609,000000,11.9788,11.9788,11.6486,11.9025,805006.21071002,0
+ALEX.US,D,20050610,000000,11.9738,12.0266,11.7521,11.8977,872139.45665134,0
+ALEX.US,D,20050613,000000,11.9788,12.2249,11.9514,12.0481,961439.56253392,0
+ALEX.US,D,20050614,000000,12.0793,12.1555,11.9866,12.0373,509288.03478936,0
+ALEX.US,D,20050615,000000,12.0979,12.1526,12.0178,12.1008,776233.21087125,0
+ALEX.US,D,20050616,000000,12.0627,12.3031,12.0569,12.2893,746305.44180819,0
+ALEX.US,D,20050617,000000,12.2864,12.7162,12.2268,12.6605,2597465.0034481,0
+ALEX.US,D,20050620,000000,12.5218,12.6166,12.4681,12.5052,1084173.7181473,0
+ALEX.US,D,20050621,000000,12.4632,12.5912,12.4193,12.5082,536885.79077219,0
+ALEX.US,D,20050622,000000,12.5082,12.6909,12.4613,12.4936,1317232.3551393,0
+ALEX.US,D,20050623,000000,12.4936,12.5326,12.2552,12.2806,1003965.3724429,0
+ALEX.US,D,20050624,000000,12.22,12.4427,12.0589,12.2718,8406729.1664763,0
+ALEX.US,D,20050627,000000,12.2444,12.471,12.2132,12.4632,931579.35975525,0
+ALEX.US,D,20050628,000000,12.4027,12.5834,12.3988,12.5609,620634.20028653,0
+ALEX.US,D,20050629,000000,12.6,12.7162,12.4974,12.5365,886617.0686815,0
+ALEX.US,D,20050630,000000,12.5658,12.6996,12.5658,12.5883,883013.53351348,0
+ALEX.US,D,20050701,000000,12.5277,12.765,12.5277,12.7474,865094.13590522,0
+ALEX.US,D,20050705,000000,12.7534,13.0239,12.7025,12.9868,1117474.6827724,0
+ALEX.US,D,20050706,000000,12.9369,13.147,12.9253,13.0092,1174844.6006179,0
+ALEX.US,D,20050707,000000,12.8794,12.9565,12.8207,12.9087,828514.15902346,0
+ALEX.US,D,20050708,000000,12.9253,13.0561,12.9028,13.0298,644933.49311273,0
+ALEX.US,D,20050711,000000,12.9331,13.3482,12.9331,13.232,834661.66717231,0
+ALEX.US,D,20050712,000000,13.2975,13.3688,13.147,13.3189,386555.92663913,0
+ALEX.US,D,20050713,000000,13.3424,13.4098,13.2408,13.3131,601977.71593936,0
+ALEX.US,D,20050714,000000,13.483,13.5309,13.2857,13.3424,1075245.7550222,0
+ALEX.US,D,20050715,000000,13.2544,13.2857,13.1343,13.2242,617957.14220006,0
+ALEX.US,D,20050718,000000,13.1841,13.2516,13.0982,13.1636,635599.10854965,0
+ALEX.US,D,20050719,000000,13.1412,13.5777,13.0894,13.5016,1330384.2347709,0
+ALEX.US,D,20050720,000000,13.4469,14.4823,13.4469,14.4227,2794339.8476804,0
+ALEX.US,D,20050721,000000,14.4227,15.2384,14.1815,14.6796,4839256.990886,0
+ALEX.US,D,20050722,000000,14.8037,14.9463,14.6093,14.8868,2812797.7281007,0
+ALEX.US,D,20050725,000000,14.8349,14.8926,14.3397,14.4227,1259319.8595554,0
+ALEX.US,D,20050726,000000,14.4022,14.5721,14.3397,14.4491,1118749.2285918,0
+ALEX.US,D,20050727,000000,14.5556,14.5556,14.0975,14.1903,1137779.3749664,0
+ALEX.US,D,20050728,000000,14.5292,14.5292,14.1512,14.4276,1398738.7924893,0
+ALEX.US,D,20050729,000000,14.3651,14.7959,14.3651,14.5262,1191141.383669,0
+ALEX.US,D,20050801,000000,14.3651,14.5653,14.3191,14.3397,882162.81256898,0
+ALEX.US,D,20050802,000000,14.3397,14.4335,14.0202,14.3211,676440.88000655,0
+ALEX.US,D,20050803,000000,14.2928,14.4549,14.1707,14.2176,692341.47893545,0
+ALEX.US,D,20050804,000000,14.1678,14.3856,14.0994,14.1951,831243.42742061,0
+ALEX.US,D,20050805,000000,14.0887,14.0887,13.862,13.9568,724923.78399018,0
+ALEX.US,D,20050808,000000,14.0555,14.1678,13.9138,13.9978,799920.31221151,0
+ALEX.US,D,20050809,000000,14.0408,14.1815,13.8962,14.0164,559823.52059456,0
+ALEX.US,D,20050810,000000,14.0555,14.2088,13.9998,14.0857,828324.76868082,0
+ALEX.US,D,20050811,000000,14.0661,14.2235,13.9734,14.1609,686647.48387734,0
+ALEX.US,D,20050812,000000,14.0887,14.1102,13.9109,14.0574,763764.16020462,0
+ALEX.US,D,20050815,000000,13.9949,14.1023,13.7985,14.1023,935199.27462858,0
+ALEX.US,D,20050816,000000,14.0349,14.0408,13.4303,13.5475,1424243.0173873,0
+ALEX.US,D,20050817,000000,13.4908,13.7028,13.4303,13.6315,979666.07961673,0
+ALEX.US,D,20050818,000000,13.5846,13.6042,13.4195,13.5475,619354.53580925,0
+ALEX.US,D,20050819,000000,13.5036,13.652,13.4547,13.5133,453135.33379469,0
+ALEX.US,D,20050822,000000,13.5963,13.5983,13.4742,13.528,369033.73688462,0
+ALEX.US,D,20050823,000000,13.5505,13.6315,13.276,13.3189,1027393.469693,0
+ALEX.US,D,20050824,000000,13.2808,13.6823,13.2662,13.5162,1179480.0572204,0
+ALEX.US,D,20050825,000000,13.5827,13.6589,13.4039,13.4166,442770.05152871,0
+ALEX.US,D,20050826,000000,13.357,13.3951,13.1733,13.2691,1030229.2061747,0
+ALEX.US,D,20050829,000000,13.5671,14.2079,13.4489,14.0711,2166893.7374485,0
+ALEX.US,D,20050830,000000,14.1248,14.1609,13.7516,13.8523,860195.58028619,0
+ALEX.US,D,20050831,000000,13.9343,14.2606,13.8816,14.2342,1214999.4481834,0
+ALEX.US,D,20050901,000000,14.2606,14.284,14.0623,14.1853,548508.21542065,0
+ALEX.US,D,20050902,000000,14.2009,14.2009,13.8201,13.8523,637840.05698226,0
+ALEX.US,D,20050906,000000,13.8523,14.0603,13.8171,13.9343,530600.07885979,0
+ALEX.US,D,20050907,000000,13.9851,14.0124,13.7223,13.7985,622691.900766,0
+ALEX.US,D,20050908,000000,13.7604,13.9011,13.6491,13.6871,356940.39570852,0
+ALEX.US,D,20050909,000000,13.7077,13.7312,13.5671,13.7047,430282.57369362,0
+ALEX.US,D,20050912,000000,13.6422,13.7956,13.6286,13.6286,289278.90427098,0
+ALEX.US,D,20050913,000000,13.5367,13.5777,13.3072,13.3316,808425.47419331,0
+ALEX.US,D,20050914,000000,13.3512,13.5133,13.3072,13.3238,306713.05310945,0
+ALEX.US,D,20050915,000000,13.4039,13.7584,13.4039,13.7341,1237387.4341464,0
+ALEX.US,D,20050916,000000,13.8259,13.8845,13.652,13.8786,1026554.0097959,0
+ALEX.US,D,20050919,000000,13.9001,14.0164,13.8259,13.8972,734047.27984741,0
+ALEX.US,D,20050920,000000,13.9226,14.074,13.8445,13.9343,529339.86528256,0
+ALEX.US,D,20050921,000000,13.8845,14.1981,13.8816,13.9734,1048502.8149102,0
+ALEX.US,D,20050922,000000,14.032,14.032,13.7516,13.8601,945895.22219549,0
+ALEX.US,D,20050923,000000,13.8786,14.0525,13.7868,14.0232,734413.7757537,0
+ALEX.US,D,20050926,000000,14.0935,14.2049,14.0056,14.0975,637867.69773498,0
+ALEX.US,D,20050927,000000,14.1248,14.1248,13.9617,14.0711,779848.00708667,0
+ALEX.US,D,20050928,000000,14.0857,14.2088,13.9489,14.0291,678069.63695323,0
+ALEX.US,D,20050929,000000,14.0291,14.4872,13.987,14.4735,1049226.5931385,0
+ALEX.US,D,20050930,000000,14.4921,14.791,14.4149,14.4589,888345.12759163,0
+ALEX.US,D,20051003,000000,14.5086,14.5292,14.3524,14.4569,691270.65570087,0
+ALEX.US,D,20051004,000000,14.4071,14.4735,14.0056,14.032,1193778.5162238,0
+ALEX.US,D,20051005,000000,14.0086,14.0379,13.4889,13.5094,2467583.1539304,0
+ALEX.US,D,20051006,000000,13.528,13.6228,13.3257,13.4401,1183131.7077729,0
+ALEX.US,D,20051007,000000,13.4772,13.6228,13.4772,13.5094,720877.99677882,0
+ALEX.US,D,20051010,000000,13.5162,13.5162,12.9419,13.0239,1991114.9299227,0
+ALEX.US,D,20051011,000000,13.0542,13.3482,13.0122,13.276,2138332.6500471,0
+ALEX.US,D,20051012,000000,13.2242,13.2242,12.6996,12.8471,1977057.0478412,0
+ALEX.US,D,20051013,000000,12.8969,12.8969,12.5561,12.6029,1776243.9082136,0
+ALEX.US,D,20051014,000000,12.6302,13.018,12.5306,12.9448,1388537.3072764,0
+ALEX.US,D,20051017,000000,12.9273,12.9273,12.6703,12.9028,778240.74850321,0
+ALEX.US,D,20051018,000000,12.9116,12.9419,12.7641,12.768,932524.26400527,0
+ALEX.US,D,20051019,000000,12.7328,12.8569,12.4163,12.5609,2562398.1018443,0
+ALEX.US,D,20051020,000000,12.5746,12.6518,12.3744,12.3812,1854075.1491849,0
+ALEX.US,D,20051021,000000,12.4134,12.7778,12.3528,12.6254,861581.71284798,0
+ALEX.US,D,20051024,000000,12.5433,13.1412,12.5433,13.103,931044.97186954,0
+ALEX.US,D,20051025,000000,13.103,13.2037,12.9145,13.0473,920129.94574412,0
+ALEX.US,D,20051026,000000,12.9712,13.2271,12.8882,13.0591,515346.4782906,0
+ALEX.US,D,20051027,000000,12.9916,13.0239,12.4857,12.6879,778537.63066194,0
+ALEX.US,D,20051028,000000,12.7709,13.0591,12.7709,12.9575,1024522.9263376,0
+ALEX.US,D,20051031,000000,13.0024,13.4371,12.977,13.2916,1026066.7135629,0
+ALEX.US,D,20051101,000000,13.2437,13.4986,13.2271,13.4733,884694.50077084,0
+ALEX.US,D,20051102,000000,13.4733,13.7233,13.4733,13.6422,1076644.172363,0
+ALEX.US,D,20051103,000000,13.6853,13.9549,13.6853,13.8171,1063948.8770168,0
+ALEX.US,D,20051104,000000,13.8171,13.8601,13.5875,13.6901,484163.61430821,0
+ALEX.US,D,20051107,000000,13.7312,13.9549,13.7312,13.7897,498664.77216477,0
+ALEX.US,D,20051108,000000,13.6823,13.7028,13.3658,13.6042,529443.26217233,0
+ALEX.US,D,20051109,000000,13.611,13.695,13.5367,13.695,817333.98641835,0
+ALEX.US,D,20051110,000000,13.6256,13.8053,13.3892,13.5436,851039.32501835,0
+ALEX.US,D,20051111,000000,13.5397,13.8523,13.5397,13.8201,718816.20137303,0
+ALEX.US,D,20051114,000000,13.8201,13.992,13.6677,13.7341,583248.54664988,0
+ALEX.US,D,20051115,000000,13.7712,13.7868,13.4605,13.5602,559928.96494749,0
+ALEX.US,D,20051116,000000,13.5699,13.7956,13.4889,13.654,467952.82471003,0
+ALEX.US,D,20051117,000000,13.6853,13.7917,13.5807,13.6491,1025803.6145464,0
+ALEX.US,D,20051118,000000,13.6823,13.6979,13.5455,13.5593,879127.44842887,0
+ALEX.US,D,20051121,000000,13.5602,14.0574,13.5602,14.0427,759865.79034103,0
+ALEX.US,D,20051122,000000,14.0134,14.2235,13.9255,14.2235,900203.0105039,0
+ALEX.US,D,20051123,000000,14.2079,14.2332,14.0935,14.1678,448132.35755431,0
+ALEX.US,D,20051125,000000,14.1492,14.2127,14.0857,14.1551,98987.677841384,0
+ALEX.US,D,20051128,000000,14.1326,14.1384,13.862,13.908,959634.72375516,0
+ALEX.US,D,20051129,000000,13.992,13.992,13.6042,13.6374,1448941.5655305,0
+ALEX.US,D,20051130,000000,13.652,13.7956,13.5621,13.5846,780708.96534699,0
+ALEX.US,D,20051201,000000,13.6374,14.0574,13.6344,14.0486,711881.44363774,0
+ALEX.US,D,20051202,000000,14.0486,14.0779,13.6628,13.7077,794604.0741071,0
+ALEX.US,D,20051205,000000,13.7458,13.8317,13.6344,13.7165,473652.96215762,0
+ALEX.US,D,20051206,000000,13.7897,14.0661,13.7312,13.8572,613805.91063577,0
+ALEX.US,D,20051207,000000,13.9255,14.0379,13.6871,13.7077,672459.58788483,0
+ALEX.US,D,20051208,000000,13.9851,14.5809,13.8962,14.5234,1973029.6877982,0
+ALEX.US,D,20051209,000000,14.5721,14.6122,14.3768,14.4618,646006.36381048,0
+ALEX.US,D,20051212,000000,14.4335,14.6552,14.41,14.5771,973230.90289338,0
+ALEX.US,D,20051213,000000,14.5791,14.7441,14.5556,14.7177,843028.62539057,0
+ALEX.US,D,20051214,000000,14.6923,14.7304,14.5849,14.7001,608282.87875182,0
+ALEX.US,D,20051215,000000,14.6679,14.8125,14.5321,14.7382,647961.69113176,0
+ALEX.US,D,20051216,000000,14.7001,14.8564,14.6122,14.7069,973447.93398872,0
+ALEX.US,D,20051219,000000,14.6953,14.8652,14.5703,14.7588,827974.65247984,0
+ALEX.US,D,20051220,000000,14.6953,14.8399,14.6308,14.7275,424023.47880234,0
+ALEX.US,D,20051221,000000,14.788,15.0469,14.6953,14.9395,714773.4853564,0
+ALEX.US,D,20051222,000000,15.0352,15.0469,14.8399,15.0469,625717.0275903,0
+ALEX.US,D,20051223,000000,14.9932,15.0743,14.9551,15,548963.77597456,0
+ALEX.US,D,20051227,000000,14.9932,15.0469,14.6875,14.6953,631296.36471124,0
+ALEX.US,D,20051228,000000,14.6591,14.7939,14.6591,14.7129,388065.93072233,0
+ALEX.US,D,20051229,000000,14.7704,14.9629,14.7704,14.8017,532352.70732788,0
+ALEX.US,D,20051230,000000,14.7588,14.8584,14.6835,14.7304,586345.3346849,0
+ALEX.US,D,20060103,000000,14.746,14.7558,14.2205,14.666,1428253.997725,0
+ALEX.US,D,20060104,000000,14.7734,14.9014,14.6767,14.7402,728348.16613139,0
+ALEX.US,D,20060105,000000,14.6747,14.7275,14.4169,14.6064,613884.73796756,0
+ALEX.US,D,20060106,000000,14.7704,14.7704,14.2293,14.5653,1337054.8697581,0
+ALEX.US,D,20060109,000000,14.497,14.7031,14.4521,14.5585,598590.1881351,0
+ALEX.US,D,20060110,000000,14.5771,14.6767,14.4315,14.623,651750.5217161,0
+ALEX.US,D,20060111,000000,14.6953,14.6953,14.4022,14.5429,684286.75884965,0
+ALEX.US,D,20060112,000000,14.4901,14.7226,14.4901,14.5615,959417.69265981,0
+ALEX.US,D,20060113,000000,14.6523,14.7783,14.5615,14.6552,605199.39922736,0
+ALEX.US,D,20060117,000000,14.5878,14.6981,14.5321,14.6572,661920.27124995,0
+ALEX.US,D,20060118,000000,14.495,14.8037,14.3583,14.4823,986710.37663126,0
+ALEX.US,D,20060119,000000,14.4823,14.5615,14.4589,14.5409,613845.83616745,0
+ALEX.US,D,20060120,000000,14.5068,14.6396,14.3524,14.3524,639594.73291351,0
+ALEX.US,D,20060123,000000,13.7263,14.2127,13.5807,14.0975,2103747.9260184,0
+ALEX.US,D,20060124,000000,14.0711,14.3524,14.0711,14.3524,1044505.1430831,0
+ALEX.US,D,20060125,000000,14.3173,14.3904,14.1434,14.284,1365975.2869446,0
+ALEX.US,D,20060126,000000,14.3143,14.497,14.2127,14.242,877911.25530967,0
+ALEX.US,D,20060127,000000,14.3563,14.3651,14.157,14.2079,1074358.1797408,0
+ALEX.US,D,20060130,000000,14.1981,14.4227,14.1727,14.3191,907463.3148822,0
+ALEX.US,D,20060131,000000,14.3583,14.3886,14.0457,14.2792,1016648.3830101,0
+ALEX.US,D,20060201,000000,14.2147,14.5556,14.2147,14.495,1665828.3147243,0
+ALEX.US,D,20060202,000000,14.0603,14.2762,13.5739,13.6071,2932601.9639269,0
+ALEX.US,D,20060203,000000,13.5739,13.7194,13.3209,13.5905,2541774.0053968,0
+ALEX.US,D,20060206,000000,13.5777,13.6374,13.232,13.3892,1539576.6173957,0
+ALEX.US,D,20060207,000000,13.3072,13.3541,12.8822,12.895,2073677.8582653,0
+ALEX.US,D,20060208,000000,12.9448,13.0454,12.8471,13.0425,1381090.6837503,0
+ALEX.US,D,20060209,000000,13.0718,13.2808,13.018,13.1264,961397.58953906,0
+ALEX.US,D,20060210,000000,13.0786,13.0786,12.8716,12.8999,1008332.611371,0
+ALEX.US,D,20060213,000000,12.8969,13.0152,12.8471,12.8862,891086.68076775,0
+ALEX.US,D,20060214,000000,12.85,13.2945,12.8393,13.2466,1231837.7852413,0
+ALEX.US,D,20060215,000000,13.2975,13.3766,13.0786,13.1733,984172.54603992,0
+ALEX.US,D,20060216,000000,13.2828,13.4039,13.2496,13.3824,745807.90825941,0
+ALEX.US,D,20060217,000000,13.3951,13.4577,13.23,13.4371,742138.85427016,0
+ALEX.US,D,20060221,000000,13.3609,13.4772,13.3209,13.3658,956294.28760366,0
+ALEX.US,D,20060222,000000,13.401,13.4098,13.2085,13.2945,597344.30680002,0
+ALEX.US,D,20060223,000000,13.2945,13.3453,13.1821,13.2349,560705.9772181,0
+ALEX.US,D,20060224,000000,13.2085,13.2779,13.1499,13.2349,743686.73642187,0
+ALEX.US,D,20060227,000000,13.2975,13.3424,13.232,13.2808,517935.49546104,0
+ALEX.US,D,20060228,000000,13.2574,13.2808,13.2242,13.2349,756030.89183552,0
+ALEX.US,D,20060301,000000,13.2975,13.4244,13.1959,13.2544,1485101.8124636,0
+ALEX.US,D,20060302,000000,13.1821,13.4577,13.1392,13.3482,1032417.9442966,0
+ALEX.US,D,20060303,000000,13.2408,13.4195,13.2408,13.3287,585798.66202019,0
+ALEX.US,D,20060306,000000,13.2828,13.3053,13.0425,13.103,823631.98310974,0
+ALEX.US,D,20060307,000000,13.0718,13.0718,12.9331,12.977,440310.02453759,0
+ALEX.US,D,20060308,000000,12.9204,13.1441,12.8862,13.0864,874384.50001028,0
+ALEX.US,D,20060309,000000,13.0669,13.1587,12.9419,12.9966,433218.63587029,0
+ALEX.US,D,20060310,000000,13.021,13.1441,12.9653,13.0894,530696.30962848,0
+ALEX.US,D,20060313,000000,13.0503,13.2115,13.0278,13.1343,470587.90980164,0
+ALEX.US,D,20060314,000000,13.1587,13.2066,12.9273,13.0024,646879.60684978,0
+ALEX.US,D,20060315,000000,12.8999,12.9595,12.7943,12.8969,862553.23411913,0
+ALEX.US,D,20060316,000000,12.977,13.0298,12.7368,12.7748,869423.49676476,0
+ALEX.US,D,20060317,000000,12.7474,12.8344,12.6566,12.7748,1688758.8784256,0
+ALEX.US,D,20060320,000000,12.8227,13.0366,12.728,12.9311,908208.59147377,0
+ALEX.US,D,20060321,000000,12.8716,13.1793,12.7827,13.1617,1134185.0533826,0
+ALEX.US,D,20060322,000000,13.1665,13.3043,13.0952,13.2203,778440.37616166,0
+ALEX.US,D,20060323,000000,13.1617,13.2808,12.7953,13.018,1470439.9287488,0
+ALEX.US,D,20060324,000000,13.0327,13.0629,12.9369,12.9653,883526.42303598,0
+ALEX.US,D,20060327,000000,12.9966,13.0092,12.8628,12.8794,1274552.985493,0
+ALEX.US,D,20060328,000000,12.8862,13.1343,12.8471,13.0366,1417956.2817434,0
+ALEX.US,D,20060329,000000,12.9966,13.0327,12.8794,12.9331,1151652.9853633,0
+ALEX.US,D,20060330,000000,12.9565,12.9966,12.9175,12.9888,729784.4615407,0
+ALEX.US,D,20060331,000000,13.0092,13.0864,12.9253,12.9507,748482.91888273,0
+ALEX.US,D,20060403,000000,12.9682,13.0611,12.9253,13.0152,892627.3967984,0
+ALEX.US,D,20060404,000000,13.0366,13.2466,12.9838,13.2242,626125.49649144,0
+ALEX.US,D,20060405,000000,13.3766,13.4986,13.2808,13.4527,1570569.0673039,0
+ALEX.US,D,20060406,000000,13.5064,13.6042,13.3629,13.4489,954572.37108303,0
+ALEX.US,D,20060407,000000,13.5651,13.5807,13.2975,13.4401,1039341.4409845,0
+ALEX.US,D,20060410,000000,13.5475,13.6979,13.5182,13.528,1470998.8861925,0
+ALEX.US,D,20060411,000000,13.5807,13.6374,13.3043,13.3482,875754.25286677,0
+ALEX.US,D,20060412,000000,13.4205,13.4205,13.1587,13.1929,713897.17112235,0
+ALEX.US,D,20060413,000000,13.1733,13.3658,13.0611,13.3209,831776.79157473,0
+ALEX.US,D,20060417,000000,13.3072,13.3159,13.0952,13.1714,1130606.0877725,0
+ALEX.US,D,20060418,000000,13.1128,13.1861,13.0298,13.0327,1788350.5579003,0
+ALEX.US,D,20060419,000000,13.0757,13.4205,13.0542,13.4205,972899.21386087,0
+ALEX.US,D,20060420,000000,13.4205,13.5807,13.2691,13.2828,713848.03200643,0
+ALEX.US,D,20060421,000000,13.3892,13.5133,13.2466,13.3159,825788.98555264,0
+ALEX.US,D,20060424,000000,13.4039,13.5367,13.3053,13.3716,1012757.1792676,0
+ALEX.US,D,20060425,000000,13.4605,13.4605,13.2271,13.3189,614268.63731075,0
+ALEX.US,D,20060426,000000,13.4341,13.4449,13.1089,13.1206,1034900.4933825,0
+ALEX.US,D,20060427,000000,13.0395,13.4772,13.0395,13.3794,1520497.3319053,0
+ALEX.US,D,20060428,000000,13.3794,13.6422,13.2544,13.5475,904474.01866328,0
+ALEX.US,D,20060501,000000,13.5505,13.5934,13.3912,13.4244,1047591.6938024,0
+ALEX.US,D,20060502,000000,13.5505,13.5533,13.1763,13.2115,884344.38456985,0
+ALEX.US,D,20060503,000000,13.3053,13.3053,12.9565,13.0092,1362754.6273882,0
+ALEX.US,D,20060504,000000,12.9888,13.2437,12.9838,13.1821,1211924.1585116,0
+ALEX.US,D,20060505,000000,13.1821,13.3257,13.1206,13.2828,923359.81888478,0
+ALEX.US,D,20060508,000000,13.2975,13.486,13.232,13.4166,835300.47567937,0
+ALEX.US,D,20060509,000000,13.4068,13.8679,13.3131,13.5739,2013419.9936276,0
+ALEX.US,D,20060510,000000,13.5807,13.654,13.4742,13.525,1094850.2148141,0
+ALEX.US,D,20060511,000000,13.4967,13.5875,13.271,13.3404,984509.35373034,0
+ALEX.US,D,20060512,000000,13.3072,13.3111,13.0591,13.2466,1345784.2289563,0
+ALEX.US,D,20060515,000000,13.106,13.1636,12.8999,12.9653,1280346.2825145,0
+ALEX.US,D,20060516,000000,13.0523,13.0523,12.7983,12.85,1074942.730474,0
+ALEX.US,D,20060517,000000,12.765,12.765,12.4457,12.4613,1987120.3292905,0
+ALEX.US,D,20060518,000000,12.3616,12.4309,12.3031,12.3499,1619704.0883051,0
+ALEX.US,D,20060519,000000,12.4027,12.4027,12.1799,12.222,1695668.0428714,0
+ALEX.US,D,20060522,000000,12.1555,12.3704,12.0881,12.261,1519084.5823224,0
+ALEX.US,D,20060523,000000,12.3587,12.4632,12.0735,12.0754,1281996.5378244,0
+ALEX.US,D,20060524,000000,12.1028,12.2474,11.9836,12.2034,1915363.9115256,0
+ALEX.US,D,20060525,000000,12.2132,12.2581,12.1008,12.2318,889621.72087416,0
+ALEX.US,D,20060526,000000,12.264,12.2835,12.1302,12.2786,484613.03247264,0
+ALEX.US,D,20060530,000000,12.2864,12.2864,12.1194,12.1526,1055678.1495672,0
+ALEX.US,D,20060531,000000,12.2161,12.2893,12.1545,12.2893,1610031.8723201,0
+ALEX.US,D,20060601,000000,12.3197,12.4388,12.2386,12.4339,742906.65295652,0
+ALEX.US,D,20060602,000000,12.3421,12.5883,12.3421,12.3792,534425.76378107,0
+ALEX.US,D,20060605,000000,12.387,12.4241,12.22,12.2249,951130.58550494,0
+ALEX.US,D,20060606,000000,12.222,12.2806,12.1302,12.2386,2168633.057406,0
+ALEX.US,D,20060607,000000,12.1829,12.3568,11.9836,12.0012,1387645.6370687,0
+ALEX.US,D,20060608,000000,11.9758,12.012,11.758,11.9338,2458935.6932588,0
+ALEX.US,D,20060609,000000,11.9866,12.0881,11.8244,11.8566,792602.67886463,0
+ALEX.US,D,20060612,000000,11.8273,11.9201,11.5958,11.6036,1837687.2540231,0
+ALEX.US,D,20060613,000000,11.5958,11.7072,11.4014,11.4385,2180077.3527591,0
+ALEX.US,D,20060614,000000,11.3741,11.377,10.999,11.2764,2428933.1917902,0
+ALEX.US,D,20060615,000000,11.2657,11.6603,11.2657,11.63,1660338.042251,0
+ALEX.US,D,20060616,000000,11.6447,11.7013,11.4385,11.5958,1767418.3182467,0
+ALEX.US,D,20060619,000000,11.5323,11.5958,11.293,11.3936,1507019.9056306,0
+ALEX.US,D,20060620,000000,11.333,11.4816,11.3301,11.3917,1247517.2581485,0
+ALEX.US,D,20060621,000000,11.4385,11.628,11.3184,11.501,993987.06071487,0
+ALEX.US,D,20060622,000000,11.4581,11.504,11.2949,11.3741,1495711.7665777,0
+ALEX.US,D,20060623,000000,11.3468,11.5089,11.293,11.377,655269.08716283,0
+ALEX.US,D,20060626,000000,11.3662,11.4239,11.0449,11.2119,2014681.2309364,0
+ALEX.US,D,20060627,000000,11.1865,11.2999,11.0781,11.1777,1766940.235598,0
+ALEX.US,D,20060628,000000,11.3741,11.6915,11.2012,11.5519,1969626.8040203,0
+ALEX.US,D,20060629,000000,11.6339,11.968,11.5431,11.965,1667473.4513763,0
+ALEX.US,D,20060630,000000,12.0178,12.0754,11.9866,12.0266,1448996.8470359,0
+ALEX.US,D,20060703,000000,12.0881,12.0979,11.9514,12.0441,425604.12036467,0
+ALEX.US,D,20060705,000000,11.9621,11.968,11.4698,11.6661,2131872.9037658,0
+ALEX.US,D,20060706,000000,11.6984,11.8566,11.5909,11.758,1633563.3664599,0
+ALEX.US,D,20060707,000000,11.7755,11.7755,11.5451,11.6192,1167886.2970563,0
+ALEX.US,D,20060710,000000,11.6661,11.7707,11.5821,11.6984,1267578.302226,0
+ALEX.US,D,20060711,000000,11.7072,11.7424,11.4786,11.7286,1414204.305496,0
+ALEX.US,D,20060712,000000,11.7286,11.8087,11.5265,11.5626,856366.82417017,0
+ALEX.US,D,20060713,000000,11.5089,11.6086,11.1651,11.3829,1215653.6126642,0
+ALEX.US,D,20060714,000000,11.3272,11.377,11.2296,11.3389,1616315.5367693,0
+ALEX.US,D,20060717,000000,11.2735,11.3848,11.2148,11.2324,1426483.9658199,0
+ALEX.US,D,20060718,000000,11.2178,11.3985,11.1621,11.2296,909527.15775117,0
+ALEX.US,D,20060719,000000,11.2031,11.504,11.2031,11.4786,1401027.8563063,0
+ALEX.US,D,20060720,000000,11.2354,11.333,10.9179,10.9345,2600492.1777356,0
+ALEX.US,D,20060721,000000,10.9091,10.956,10.6717,10.9061,1736220.0982906,0
+ALEX.US,D,20060724,000000,10.9287,11.1807,10.9287,11.1777,808594.38990432,0
+ALEX.US,D,20060725,000000,11.1426,11.1426,10.8671,11.0615,1289355.1204346,0
+ALEX.US,D,20060726,000000,11.0068,11.0107,10.7939,10.9482,1272090.9110386,0
+ALEX.US,D,20060727,000000,10.8778,11.0136,10.7567,10.8163,1035704.1226742,0
+ALEX.US,D,20060728,000000,11.1348,11.2031,10.743,10.9257,1376248.4333682,0
+ALEX.US,D,20060731,000000,10.8945,11.0938,10.8544,10.8905,772720.78781401,0
+ALEX.US,D,20060801,000000,10.8905,11.1777,10.6697,11.1172,2020273.8765679,0
+ALEX.US,D,20060802,000000,11.1132,11.3643,11.1132,11.2578,1859280.8242786,0
+ALEX.US,D,20060803,000000,11.2627,11.4894,11.1953,11.4464,1703395.1688509,0
+ALEX.US,D,20060804,000000,11.4093,11.8166,11.4093,11.4864,1922476.7985562,0
+ALEX.US,D,20060807,000000,11.5089,11.5626,11.124,11.2119,1704005.3128737,0
+ALEX.US,D,20060808,000000,11.2031,11.4552,11.1739,11.25,1037692.2094061,0
+ALEX.US,D,20060809,000000,11.2657,11.3692,11.0195,11.0996,1794637.2935442,0
+ALEX.US,D,20060810,000000,11.1318,11.2148,11.0303,11.083,2848352.9496691,0
+ALEX.US,D,20060811,000000,11.0683,11.1719,11.0683,11.0996,1266597.5673706,0
+ALEX.US,D,20060814,000000,11.124,11.3135,11.0938,11.1026,588458.31666978,0
+ALEX.US,D,20060815,000000,11.1895,11.3829,11.0938,11.3526,1096509.6837083,0
+ALEX.US,D,20060816,000000,11.0878,11.4982,11.0878,11.4522,1710213.2211859,0
+ALEX.US,D,20060817,000000,11.4317,11.5489,11.3917,11.4922,1433351.1572709,0
+ALEX.US,D,20060818,000000,11.4552,11.5431,11.4337,11.5089,849217.0828027,0
+ALEX.US,D,20060821,000000,11.5118,11.5988,11.4356,11.5372,1076966.6478112,0
+ALEX.US,D,20060822,000000,11.5089,11.6691,11.4786,11.5714,1284041.9535248,0
+ALEX.US,D,20060823,000000,11.5431,11.7091,11.5431,11.6955,1307186.4771268,0
+ALEX.US,D,20060824,000000,11.7326,11.7424,11.5958,11.6486,1228227.0839522,0
+ALEX.US,D,20060825,000000,11.6036,11.7326,11.5685,11.6915,716090.00417062,0
+ALEX.US,D,20060828,000000,11.6388,11.8566,11.6164,11.7795,625549.13561087,0
+ALEX.US,D,20060829,000000,11.8273,11.8898,11.6661,11.8898,932920.44812744,0
+ALEX.US,D,20060830,000000,11.88,11.9514,11.7609,11.8371,942219.00208516,0
+ALEX.US,D,20060831,000000,11.8068,11.9367,11.7833,11.9133,630587.94245662,0
+ALEX.US,D,20060901,000000,11.9309,11.9788,11.8068,11.9367,596587.76916105,0
+ALEX.US,D,20060905,000000,11.9533,12.0334,11.8947,11.9289,630487.6167616,0
+ALEX.US,D,20060906,000000,11.8137,11.884,11.7628,11.8137,980550.58370342,0
+ALEX.US,D,20060907,000000,11.7814,11.8674,11.6799,11.7628,846478.60082132,0
+ALEX.US,D,20060908,000000,11.7628,11.8616,11.7003,11.755,1053056.3729861,0
+ALEX.US,D,20060911,000000,11.6886,11.84,11.6603,11.7394,1461662.4541662,0
+ALEX.US,D,20060912,000000,11.7003,12.0178,11.6544,11.9758,1128278.1221555,0
+ALEX.US,D,20060913,000000,11.9894,12.2249,11.9592,12.1272,868267.70380887,0
+ALEX.US,D,20060914,000000,12.133,12.1887,12.0285,12.0441,508776.16899845,0
+ALEX.US,D,20060915,000000,12.1126,12.2132,12.012,12.1057,1227361.007034,0
+ALEX.US,D,20060918,000000,12.1595,12.1595,11.9084,11.9924,762214.23058974,0
+ALEX.US,D,20060919,000000,11.9533,12.0012,11.7795,11.9572,953806.61985983,0
+ALEX.US,D,20060920,000000,12.0061,12.1302,11.8644,11.9201,684034.92088052,0
+ALEX.US,D,20060921,000000,11.9738,12.133,11.8244,11.8488,1007095.9436201,0
+ALEX.US,D,20060922,000000,11.8312,11.9738,11.8117,11.8566,569894.99189656,0
+ALEX.US,D,20060925,000000,11.8947,12.0012,11.6984,11.8459,1298364.9820862,0
+ALEX.US,D,20060926,000000,11.8616,12.1057,11.8488,12.091,999404.64824589,0
+ALEX.US,D,20060927,000000,12.1126,12.1858,12.009,12.0657,1172939.4361442,0
+ALEX.US,D,20060928,000000,12.1028,12.1467,11.9338,12.1252,850005.35612071,0
+ALEX.US,D,20060929,000000,12.1526,12.2063,11.884,12.0511,1204722.2068335,0
+ALEX.US,D,20061002,000000,12.009,12.0793,11.884,11.9397,590098.33466386,0
+ALEX.US,D,20061003,000000,11.8898,12.0207,11.8273,11.9025,682844.32105087,0
+ALEX.US,D,20061004,000000,11.8459,12.1887,11.7746,12.0754,615304.65367155,0
+ALEX.US,D,20061005,000000,12.0227,12.3147,11.8918,12.3031,983475.3848327,0
+ALEX.US,D,20061006,000000,12.2474,12.3147,12.1272,12.1555,654224.88094937,0
+ALEX.US,D,20061009,000000,12.1272,12.3568,12.0266,12.348,449633.14805327,0
+ALEX.US,D,20061010,000000,12.3988,12.5111,12.348,12.4027,662958.33507392,0
+ALEX.US,D,20061011,000000,12.3372,12.3587,12.1779,12.2718,394050.66554967,0
+ALEX.US,D,20061012,000000,12.3119,12.4681,12.2688,12.4427,397179.18926373,0
+ALEX.US,D,20061013,000000,12.4027,12.4936,12.2552,12.4193,396792.2187258,0
+ALEX.US,D,20061016,000000,12.474,12.5433,12.387,12.4994,834502.98877713,0
+ALEX.US,D,20061017,000000,12.4095,12.5365,12.344,12.4798,521887.09936688,0
+ALEX.US,D,20061018,000000,12.4457,12.6302,12.1799,12.2718,961851.10262981,0
+ALEX.US,D,20061019,000000,12.2132,12.4632,12.1663,12.4309,714515.50499778,0
+ALEX.US,D,20061020,000000,12.5111,12.5463,12.3704,12.4457,739789.39028986,0
+ALEX.US,D,20061023,000000,12.4505,12.5746,12.3568,12.4309,580126.1653253,0
+ALEX.US,D,20061024,000000,12.3988,12.5492,12.2786,12.5492,696856.13521129,0
+ALEX.US,D,20061025,000000,12.5082,12.5463,12.4115,12.4505,964345.93649472,0
+ALEX.US,D,20061026,000000,12.3255,12.5306,12.2669,12.39,921382.99320027,0
+ALEX.US,D,20061027,000000,12.8178,12.9565,12.387,12.7875,1857051.1368934,0
+ALEX.US,D,20061030,000000,12.7641,12.8608,12.7328,12.7778,906876.71668581,0
+ALEX.US,D,20061031,000000,12.4916,12.728,12.471,12.5023,1419316.8210156,0
+ALEX.US,D,20061101,000000,12.5912,12.7582,12.4857,12.5775,1251177.0985535,0
+ALEX.US,D,20061102,000000,12.5218,12.5531,12.3353,12.4163,837324.39301664,0
+ALEX.US,D,20061103,000000,12.4261,12.4769,12.1751,12.2249,1356666.4956712,0
+ALEX.US,D,20061106,000000,12.2132,12.3587,12.0511,12.0881,1541442.8800694,0
+ALEX.US,D,20061107,000000,12.0881,12.3059,11.8977,12.2346,1132600.3168939,0
+ALEX.US,D,20061108,000000,12.1692,12.2249,12.1096,12.1917,1199846.1733093,0
+ALEX.US,D,20061109,000000,12.1751,12.2073,12.091,12.096,1011877.7938388,0
+ALEX.US,D,20061110,000000,12.0881,12.1252,11.9494,12.0305,1206526.0218807,0
+ALEX.US,D,20061113,000000,12.0373,12.222,12.0373,12.0793,1009795.5238014,0
+ALEX.US,D,20061114,000000,12.0735,12.1272,11.9572,12.0979,935065.16579136,0
+ALEX.US,D,20061115,000000,12.0705,12.2318,12.0373,12.1164,800236.64527029,0
+ALEX.US,D,20061116,000000,12.1008,12.2786,11.9788,12.22,2736919.7669875,0
+ALEX.US,D,20061117,000000,12.344,12.344,12.1467,12.222,918461.26326575,0
+ALEX.US,D,20061120,000000,12.222,12.2406,12.0334,12.1194,926550.79022533,0
+ALEX.US,D,20061121,000000,12.1418,12.1575,12.0569,12.133,521942.3808723,0
+ALEX.US,D,20061122,000000,12.3323,12.3323,11.9259,11.9836,1025532.3256773,0
+ALEX.US,D,20061124,000000,11.965,12.0285,11.9455,11.9924,260906.1834807,0
+ALEX.US,D,20061127,000000,11.9621,11.9894,11.8224,11.8244,928340.27303035,0
+ALEX.US,D,20061128,000000,11.8137,11.9397,11.6066,11.8996,1212880.323809,0
+ALEX.US,D,20061129,000000,11.9426,12.0266,11.9162,11.968,1052353.0693894,0
+ALEX.US,D,20061130,000000,11.9514,12.0657,11.9367,11.9924,1530004.7271057,0
+ALEX.US,D,20061201,000000,12.0285,12.0285,11.8312,11.9592,1050231.8975519,0
+ALEX.US,D,20061204,000000,11.9894,12.0754,11.9514,12.0432,860850.76849855,0
+ALEX.US,D,20061205,000000,12.0569,12.1146,11.9816,12.0754,440550.60145932,0
+ALEX.US,D,20061206,000000,12.0852,12.1858,12.0481,12.0589,470524.43844356,0
+ALEX.US,D,20061207,000000,12.0881,12.0881,11.9367,11.9836,486132.25014007,0
+ALEX.US,D,20061208,000000,11.9572,12.0334,11.9514,11.9836,423601.70139062,0
+ALEX.US,D,20061211,000000,12.0061,12.0285,11.9367,11.9572,460551.24537343,0
+ALEX.US,D,20061212,000000,11.9514,12.0373,11.9338,12.009,1865776.4011652,0
+ALEX.US,D,20061213,000000,12.0178,12.0373,11.9533,11.9954,1860133.5926862,0
+ALEX.US,D,20061214,000000,11.9894,12.1887,11.9894,12.0705,903799.37955085,0
+ALEX.US,D,20061215,000000,12.1545,12.261,12.1028,12.133,1229620.3826351,0
+ALEX.US,D,20061218,000000,12.133,12.1887,11.9758,12.012,812936.03554283,0
+ALEX.US,D,20061219,000000,12.0032,12.0178,11.8488,11.9514,2448542.77024,0
+ALEX.US,D,20061220,000000,11.9338,12.0149,11.884,11.9533,1295415.6113989,0
+ALEX.US,D,20061221,000000,11.9514,12.1194,11.9426,11.968,1302335.0131605,0
+ALEX.US,D,20061222,000000,11.9738,12.0403,11.9084,11.9709,569286.89533695,0
+ALEX.US,D,20061226,000000,11.9514,12.0823,11.9514,12.0686,361205.26147841,0
+ALEX.US,D,20061227,000000,12.0979,12.2552,12.0061,12.1858,626125.49649144,0
+ALEX.US,D,20061228,000000,12.1467,12.2112,12.0589,12.0657,473589.49079955,0
+ALEX.US,D,20061229,000000,12.0432,12.1545,12.009,12.0432,438014.81833113,0
+ALEX.US,D,20070103,000000,12.1595,12.3929,12.0979,12.1711,868006.65225551,0
+ALEX.US,D,20070104,000000,12.1975,12.2552,12.1126,12.2249,1026755.6849175,0
+ALEX.US,D,20070105,000000,12.1975,12.2249,12.0266,12.0705,728053.33143583,0
+ALEX.US,D,20070108,000000,12.0589,12.1858,12.0061,12.1526,1039787.7879542,0
+ALEX.US,D,20070109,000000,12.1595,12.222,12.0589,12.1711,830247.33659149,0
+ALEX.US,D,20070110,000000,12.1418,12.1497,12.0227,12.1164,984328.15324035,0
+ALEX.US,D,20070111,000000,12.1418,12.348,12.1418,12.3294,988792.64666869,0
+ALEX.US,D,20070112,000000,12.3744,12.6048,12.3372,12.6048,915373.68881496,0
+ALEX.US,D,20070116,000000,12.644,12.7612,12.597,12.6821,904662.38527433,0
+ALEX.US,D,20070117,000000,12.6703,12.7123,12.6204,12.6635,768105.80584314,0
+ALEX.US,D,20070118,000000,12.6518,12.7416,12.5912,12.6566,687611.83902742,0
+ALEX.US,D,20070119,000000,12.7846,12.8794,12.6566,12.8686,837274.23016913,0
+ALEX.US,D,20070122,000000,12.8822,12.8999,12.7983,12.8794,813308.67383861,0
+ALEX.US,D,20070123,000000,12.85,13.0503,12.7748,13.0327,686991.45768884,0
+ALEX.US,D,20070124,000000,13.0523,13.1793,12.9995,13.0523,563207.97720407,0
+ALEX.US,D,20070125,000000,13.0425,13.0454,12.8832,13.0152,894143.54327108,0
+ALEX.US,D,20070126,000000,13.0239,13.0366,12.7416,12.9057,859922.24395384,0
+ALEX.US,D,20070129,000000,12.9311,13.1665,12.8149,13.106,1042186.3910503,0
+ALEX.US,D,20070130,000000,13.0864,13.271,13.0561,13.2632,610050.86319363,0
+ALEX.US,D,20070131,000000,13.2779,13.4449,13.1899,13.4303,1008801.4804355,0
+ALEX.US,D,20070201,000000,13.2378,13.6228,13.1733,13.5455,1283062.242401,0
+ALEX.US,D,20070202,000000,13.5934,13.6657,13.4273,13.483,888958.34280914,0
+ALEX.US,D,20070205,000000,13.483,13.5436,13.3287,13.398,860873.29059336,0
+ALEX.US,D,20070206,000000,13.3766,13.3951,13.1821,13.2975,869115.35355863,0
+ALEX.US,D,20070207,000000,13.2975,13.3912,13.2516,13.2945,644552.66496429,0
+ALEX.US,D,20070208,000000,13.2808,13.3688,13.1978,13.232,531043.35463471,0
+ALEX.US,D,20070209,000000,13.2085,13.2887,13.1665,13.2115,547363.68351217,0
+ALEX.US,D,20070212,000000,13.1636,13.2828,13.1441,13.2466,378004.69673615,0
+ALEX.US,D,20070213,000000,13.232,13.3951,13.232,13.3766,918250.37455989,0
+ALEX.US,D,20070214,000000,13.3512,13.6853,13.2779,13.5699,1452921.8339206,0
+ALEX.US,D,20070215,000000,13.5593,13.5963,13.5133,13.5699,641384.21571854,0
+ALEX.US,D,20070216,000000,13.6745,13.6823,13.486,13.6559,579709.5065715,0
+ALEX.US,D,20070220,000000,13.5905,13.7956,13.5367,13.7897,1046383.6905358,0
+ALEX.US,D,20070221,000000,13.7341,13.9001,13.7341,13.8874,507932.61417502,0
+ALEX.US,D,20070222,000000,13.904,13.9685,13.8445,13.9471,519690.17139229,0
+ALEX.US,D,20070223,000000,13.9471,13.9734,13.7868,13.9441,685556.18601111,0
+ALEX.US,D,20070226,000000,13.8415,13.9167,13.613,13.7584,796784.62237638,0
+ALEX.US,D,20070227,000000,13.6853,13.7546,13.4938,13.5475,1774747.212641,0
+ALEX.US,D,20070228,000000,13.5475,13.5533,13.2408,13.4244,1326342.5424859,0
+ALEX.US,D,20070301,000000,13.3629,13.5827,13.0786,13.4195,1505778.1192218,0
+ALEX.US,D,20070302,000000,13.4195,13.5777,13.3794,13.3873,851695.5369623,0
+ALEX.US,D,20070305,000000,13.3482,13.5182,13.2115,13.232,684630.73266115,0
+ALEX.US,D,20070306,000000,13.1089,13.4068,13.1089,13.2828,1000768.2587129,0
+ALEX.US,D,20070307,000000,13.2975,13.3824,13.2437,13.3287,658054.66079698,0
+ALEX.US,D,20070308,000000,13.3794,13.4098,13.2544,13.3688,810357.25568821,0
+ALEX.US,D,20070309,000000,13.4323,13.5016,13.2691,13.3336,531727.20733138,0
+ALEX.US,D,20070312,000000,13.3424,13.4527,13.2975,13.3873,525859.17790436,0
+ALEX.US,D,20070313,000000,13.3512,13.3688,13.1352,13.1499,1019505.6178551,0
+ALEX.US,D,20070314,000000,13.1352,13.2808,12.9507,13.1412,1109895.9978722,0
+ALEX.US,D,20070315,000000,13.1352,13.2408,13.106,13.1412,763143.77886604,0
+ALEX.US,D,20070316,000000,13.1714,13.1841,13.0473,13.1284,577252.55077512,0
+ALEX.US,D,20070319,000000,13.1821,13.1821,12.9682,13.0591,702651.47969601,0
+ALEX.US,D,20070320,000000,13.0669,13.3257,13.0278,13.3131,655128.83593612,0
+ALEX.US,D,20070321,000000,13.3043,13.5162,13.2066,13.5162,761530.37789308,0
+ALEX.US,D,20070322,000000,13.5094,13.6256,13.4205,13.611,708746.77753419,0
+ALEX.US,D,20070323,000000,13.5777,13.8171,13.5777,13.8113,765362.20520385,0
+ALEX.US,D,20070326,000000,13.7634,13.8171,13.5934,13.7292,722247.7496353,0
+ALEX.US,D,20070327,000000,13.7223,13.7292,13.5671,13.6256,637386.54389152,0
+ALEX.US,D,20070328,000000,13.5807,13.5983,13.4323,13.5338,738101.25691144,0
+ALEX.US,D,20070329,000000,13.5602,13.5905,13.4469,13.525,529718.64596784,0
+ALEX.US,D,20070330,000000,13.5593,13.7292,13.4908,13.6999,723622.62114969,0
+ALEX.US,D,20070402,000000,13.7292,13.8523,13.7194,13.8523,622013.16672725,0
+ALEX.US,D,20070403,000000,13.8845,14.1512,13.8523,14.0164,655016.22546212,0
+ALEX.US,D,20070404,000000,14.0603,14.1248,13.9734,14.1131,575948.31673988,0
+ALEX.US,D,20070405,000000,14.1248,14.1707,14.0027,14.1131,529894.72779991,0
+ALEX.US,D,20070409,000000,14.1609,14.4921,14.0994,14.2792,735102.74710827,0
+ALEX.US,D,20070410,000000,14.2508,14.3173,14.1609,14.2889,468729.83698062,0
+ALEX.US,D,20070411,000000,14.3173,14.3173,13.9763,14.0134,595857.84854321,0
+ALEX.US,D,20070412,000000,13.9587,14.1296,13.8259,14.0994,546706.44783663,0
+ALEX.US,D,20070413,000000,14.1268,14.2606,14.0711,14.2293,547895.00020314,0
+ALEX.US,D,20070416,000000,14.2742,14.4706,14.2654,14.4227,413512.82665174,0
+ALEX.US,D,20070417,000000,14.4618,14.5008,14.3964,14.4589,472826.81077109,0
+ALEX.US,D,20070418,000000,14.4549,14.8701,14.368,14.7646,861971.75458066,0
+ALEX.US,D,20070419,000000,14.6796,14.7588,14.5321,14.6796,699925.28249361,0
+ALEX.US,D,20070420,000000,14.788,14.9268,14.7069,14.8798,871701.29953432,0
+ALEX.US,D,20070423,000000,14.8301,14.9268,14.8095,14.8926,451115.51138375,0
+ALEX.US,D,20070424,000000,14.9346,14.9395,14.6523,14.8281,498446.71733783,0
+ALEX.US,D,20070425,000000,14.873,14.9932,14.7988,14.8798,1164251.0262092,0
+ALEX.US,D,20070426,000000,14.8564,14.8926,14.6981,14.791,708353.66460677,0
+ALEX.US,D,20070427,000000,14.8037,14.8281,14.497,14.7157,611533.22652411,0
+ALEX.US,D,20070430,000000,14.245,14.7382,14.245,14.5174,1473342.2077833,0
+ALEX.US,D,20070501,000000,14.4549,14.7031,14.287,14.6679,1314607.5073634,0
+ALEX.US,D,20070502,000000,14.7041,14.9102,14.6679,14.7529,1677774.2385526,0
+ALEX.US,D,20070503,000000,14.7822,14.788,14.5546,14.6278,1482112.5162447,0
+ALEX.US,D,20070504,000000,14.6338,14.7001,14.5517,14.6747,1487887.3860978,0
+ALEX.US,D,20070507,000000,14.7031,14.7529,14.6122,14.7324,958972.36942172,0
+ALEX.US,D,20070508,000000,14.6523,15.0869,14.5174,14.9805,1798878.6134877,0
+ALEX.US,D,20070509,000000,14.9395,15.0635,14.8798,15.0401,923481.64294302,0
+ALEX.US,D,20070510,000000,14.9629,14.9629,14.5878,14.6903,1000839.9199236,0
+ALEX.US,D,20070511,000000,14.7031,14.8154,14.6338,14.791,737364.17017252,0
+ALEX.US,D,20070514,000000,14.8095,14.8095,14.4735,14.5721,933657.53486636,0
+ALEX.US,D,20070515,000000,14.5468,14.7031,14.5321,14.5546,632289.38434561,0
+ALEX.US,D,20070516,000000,14.623,14.7441,14.5429,14.7207,718253.14900302,0
+ALEX.US,D,20070517,000000,14.6767,14.7324,14.6015,14.6152,784104.6830039,0
+ALEX.US,D,20070518,000000,14.6044,14.6396,14.3904,14.4549,1082000.3359991,0
+ALEX.US,D,20070521,000000,14.4198,14.4549,14.2987,14.3339,1207883.4899582,0
+ALEX.US,D,20070522,000000,14.2889,14.3397,14.0837,14.2332,1357646.206795,0
+ALEX.US,D,20070523,000000,14.2205,14.3339,14.0291,14.1268,1956481.0667781,0
+ALEX.US,D,20070524,000000,14.0935,14.1356,13.8738,13.9011,994746.66954859,0
+ALEX.US,D,20070525,000000,13.9001,14.0457,13.8962,13.9489,477603.54233189,0
+ALEX.US,D,20070529,000000,13.9343,14.287,13.9343,14.2635,1109265.3792178,0
+ALEX.US,D,20070530,000000,14.2088,14.3563,14.0661,14.3563,697254.36679663,0
+ALEX.US,D,20070531,000000,14.3826,14.535,14.2548,14.5292,1263883.6549472,0
+ALEX.US,D,20070601,000000,14.5409,14.7041,14.5409,14.6093,920172.94247056,0
+ALEX.US,D,20070604,000000,14.6015,14.6679,14.497,14.5429,863699.81349077,0
+ALEX.US,D,20070605,000000,14.4765,14.5086,14.3045,14.3739,883610.36902568,0
+ALEX.US,D,20070606,000000,14.2889,14.3904,14.116,14.157,1201442.1708453,0
+ALEX.US,D,20070607,000000,14.1296,14.1815,13.9109,13.9109,1189824.8648548,0
+ALEX.US,D,20070608,000000,13.9255,14.2792,13.9167,14.0555,1233779.804052,0
+ALEX.US,D,20070611,000000,13.9998,14.0837,13.865,13.9519,735854.16608933,0
+ALEX.US,D,20070612,000000,13.8786,14.0427,13.8445,13.8845,1088754.9169759,0
+ALEX.US,D,20070613,000000,13.9001,14.1356,13.7985,14.1218,852993.62860805,0
+ALEX.US,D,20070614,000000,14.0661,14.3367,14.0661,14.242,734777.20046525,0
+ALEX.US,D,20070615,000000,14.3094,14.6064,14.2654,14.2928,967616.75889865,0
+ALEX.US,D,20070618,000000,14.3798,14.3798,14.1766,14.2742,875098.04092282,0
+ALEX.US,D,20070619,000000,14.2264,14.3768,14.1043,14.3123,743236.29452587,0
+ALEX.US,D,20070620,000000,14.368,14.625,14.3143,14.3339,1213530.3933635,0
+ALEX.US,D,20070621,000000,14.3016,14.3465,14.1727,14.282,905907.24287783,0
+ALEX.US,D,20070622,000000,14.2742,14.3075,14.1414,14.2049,1690226.9095139,0
+ALEX.US,D,20070625,000000,14.2127,14.3739,14.0887,14.1815,808175.68368734,0
+ALEX.US,D,20070626,000000,14.2088,14.2742,14.0623,14.1648,696954.41344316,0
+ALEX.US,D,20070627,000000,14.1072,14.4139,14.0291,14.4042,878977.98361792,0
+ALEX.US,D,20070628,000000,14.3465,14.5751,14.3465,14.5321,889683.14476907,0
+ALEX.US,D,20070629,000000,14.5809,14.5937,14.3651,14.4257,715803.35932771,0
+ALEX.US,D,20070702,000000,14.4618,14.6747,14.4198,14.666,806766.00529917,0
+ALEX.US,D,20070703,000000,14.6903,14.7754,14.6767,14.7353,582243.24223653,0
+ALEX.US,D,20070705,000000,14.6981,14.7754,14.625,14.7441,785881.88102994,0
+ALEX.US,D,20070706,000000,14.7529,14.7704,14.6767,14.746,744398.22987124,0
+ALEX.US,D,20070709,000000,14.7588,14.8095,14.6679,14.7441,1071865.3933391,0
+ALEX.US,D,20070710,000000,14.6718,14.8193,14.5907,14.6122,944546.96770222,0
+ALEX.US,D,20070711,000000,14.6338,14.8964,14.5721,14.8964,1034191.0473963,0
+ALEX.US,D,20070712,000000,14.9014,15.2892,14.8798,15.2843,1338172.7846454,0
+ALEX.US,D,20070713,000000,15.297,15.4797,15.2501,15.4367,785404.82211282,0
+ALEX.US,D,20070716,000000,15.3301,15.633,15.3136,15.3566,1391637.1665063,0
+ALEX.US,D,20070717,000000,15.4191,15.5861,15.3566,15.5256,634529.30904664,0
+ALEX.US,D,20070718,000000,15.4826,15.7385,15.2432,15.4855,819573.91111938,0
+ALEX.US,D,20070719,000000,15.5128,15.8361,15.4669,15.8059,612257.00475246,0
+ALEX.US,D,20070720,000000,15.2013,15.3439,14.8066,14.9805,1301714.6318219,0
+ALEX.US,D,20070723,000000,15.1016,15.2667,14.873,14.9844,665565.77941282,0
+ALEX.US,D,20070724,000000,14.8652,15.0615,14.8447,14.9463,1065501.8778265,0
+ALEX.US,D,20070725,000000,14.9775,15.2482,14.9072,15.0146,1491625.030103,0
+ALEX.US,D,20070726,000000,14.8399,15.0196,13.865,14.4657,1894649.726699,0
+ALEX.US,D,20070727,000000,14.41,14.5615,14.1873,14.2176,1694309.5510622,0
+ALEX.US,D,20070730,000000,14.3143,14.5966,14.116,14.4765,1055390.4809927,0
+ALEX.US,D,20070731,000000,14.5086,15.0684,14.5086,14.7265,1687306.2033109,0
+ALEX.US,D,20070801,000000,14.7265,14.9433,14.242,14.4139,1406536.5559481,0
+ALEX.US,D,20070802,000000,14.4657,14.9433,14.3446,14.5262,1528829.4832497,0
+ALEX.US,D,20070803,000000,14.4852,14.6093,14.1951,14.2792,1094714.0585138,0
+ALEX.US,D,20070806,000000,14.3309,14.6835,14.1248,14.6152,1875328.8405553,0
+ALEX.US,D,20070807,000000,14.5771,15.4269,14.41,15.3497,2220149.2780665,0
+ALEX.US,D,20070808,000000,15.3732,16.0248,15.2501,15.7013,3941419.8240677,0
+ALEX.US,D,20070809,000000,15.6301,16.139,15.5324,15.6789,4829685.1005959,0
+ALEX.US,D,20070810,000000,15.5206,15.885,14.7041,14.9395,2449564.4543587,0
+ALEX.US,D,20070813,000000,15.0176,15.1241,14.5194,14.5985,1946552.9178975,0
+ALEX.US,D,20070814,000000,14.6679,14.8193,14.1492,14.2137,1175945.1120684,0
+ALEX.US,D,20070815,000000,14.1384,14.282,13.2603,13.2691,2579828.1557564,0
+ALEX.US,D,20070816,000000,13.1733,13.5846,12.8285,13.2408,3283816.6288983,0
+ALEX.US,D,20070817,000000,13.5846,14.1102,13.4244,13.7488,1839416.3366648,0
+ALEX.US,D,20070820,000000,13.8053,13.9812,13.6715,13.8708,811132.22049566,0
+ALEX.US,D,20070821,000000,13.7682,13.9401,13.5671,13.6715,796939.20584523,0
+ALEX.US,D,20070822,000000,13.7956,14.1648,13.7663,13.9489,636908.4612428,0
+ALEX.US,D,20070823,000000,14.0202,14.0661,13.5777,13.7956,813480.66074436,0
+ALEX.US,D,20070824,000000,13.8053,14.032,13.6403,14.032,517593.5691127,0
+ALEX.US,D,20070827,000000,14.0408,14.1384,13.7546,13.8845,539482.99779529,0
+ALEX.US,D,20070828,000000,13.8201,13.9568,13.5436,13.5436,832020.4396912,0
+ALEX.US,D,20070829,000000,13.652,13.9851,13.6403,13.9656,561966.19079532,0
+ALEX.US,D,20070830,000000,13.8786,14.0086,13.5807,13.7488,755651.08741866,0
+ALEX.US,D,20070831,000000,13.908,14.1296,13.7868,14.0994,636148.85240908,0
+ALEX.US,D,20070904,000000,14.0857,14.4852,14.0457,14.4521,853415.40601977,0
+ALEX.US,D,20070905,000000,14.3856,14.4022,13.987,14.1356,1016482.5384939,0
+ALEX.US,D,20070906,000000,14.1434,14.2362,13.9851,14.1492,488941.36960059,0
+ALEX.US,D,20070907,000000,13.9685,13.9685,13.6168,13.6286,683099.23021473,0
+ALEX.US,D,20070910,000000,13.7165,13.7927,13.5807,13.611,892940.65866244,0
+ALEX.US,D,20070911,000000,13.6793,13.9734,13.6315,13.8151,688463.5837035,0
+ALEX.US,D,20070912,000000,13.8053,13.8786,13.6344,13.6901,680899.2310454,0
+ALEX.US,D,20070913,000000,13.7897,13.8874,13.5905,13.7233,609484.73962888,0
+ALEX.US,D,20070914,000000,13.611,13.7917,13.611,13.7028,645530.32862493,0
+ALEX.US,D,20070917,000000,13.6931,13.8053,13.5807,13.5807,473778.88114218,0
+ALEX.US,D,20070918,000000,13.6774,14.3826,13.6042,14.3123,1185800.5760067,0
+ALEX.US,D,20070919,000000,14.4315,14.5086,14.0486,14.0935,1447000.5704514,0
+ALEX.US,D,20070920,000000,14.0681,14.1551,13.8415,13.8738,485408.47191172,0
+ALEX.US,D,20070921,000000,13.9568,13.9568,13.4371,13.4449,3004148.5167175,0
+ALEX.US,D,20070924,000000,13.486,13.486,13.1352,13.1587,1646286.3025589,0
+ALEX.US,D,20070925,000000,13.0523,13.3746,13.0523,13.3003,986389.94864615,0
+ALEX.US,D,20070926,000000,13.3404,13.5182,13.276,13.3238,1800259.6273917,0
+ALEX.US,D,20070927,000000,13.3854,13.5182,13.3072,13.4166,944517.27948636,0
+ALEX.US,D,20070928,000000,13.3716,13.7584,13.3404,13.613,916491.60370232,0
+ALEX.US,D,20071001,000000,13.5963,13.987,13.5699,13.8357,826650.96754453,0
+ALEX.US,D,20071002,000000,13.7839,14.0349,13.7223,13.9617,589403.2209198,0
+ALEX.US,D,20071003,000000,13.8972,14.1414,13.8523,13.9792,974972.27031405,0
+ALEX.US,D,20071004,000000,13.989,14.3123,13.9519,14.0164,870798.36827915,0
+ALEX.US,D,20071005,000000,14.1131,14.5262,14.0525,14.5262,1134264.904446,0
+ALEX.US,D,20071008,000000,14.535,15.8361,14.3768,14.4823,1223367.4301333,0
+ALEX.US,D,20071009,000000,14.5008,14.6923,14.3886,14.663,738499.48849677,0
+ALEX.US,D,20071010,000000,14.6064,14.7157,14.4657,14.5721,380250.76382668,0
+ALEX.US,D,20071011,000000,14.6875,14.9072,14.1981,14.3856,578592.61541574,0
+ALEX.US,D,20071012,000000,14.4276,14.5468,14.3367,14.3768,384285.28999065,0
+ALEX.US,D,20071015,000000,14.3612,14.4706,13.9792,14.0232,801929.89730663,0
+ALEX.US,D,20071016,000000,14.0232,14.1131,13.7458,13.9197,737031.45740843,0
+ALEX.US,D,20071017,000000,14.0262,14.1795,13.7985,13.9549,599418.38698479,0
+ALEX.US,D,20071018,000000,13.8738,14.116,13.6999,13.8259,662274.48237726,0
+ALEX.US,D,20071019,000000,13.8151,13.8151,13.2662,13.2779,1159500.9116696,0
+ALEX.US,D,20071022,000000,13.1793,13.4986,13.0786,13.3336,1171937.2029256,0
+ALEX.US,D,20071023,000000,13.4195,14.0643,13.4195,14.0525,1050029.1986987,0
+ALEX.US,D,20071024,000000,13.9383,13.987,13.4371,13.781,1012285.2390084,0
+ALEX.US,D,20071025,000000,13.737,14.1903,13.3951,13.7341,1031247.8190986,0
+ALEX.US,D,20071026,000000,14.4227,14.7324,13.6071,14.0779,2717596.8333805,0
+ALEX.US,D,20071029,000000,14.0809,14.3397,13.8259,13.9587,1038492.7675031,0
+ALEX.US,D,20071030,000000,13.865,14.0232,13.7233,13.7233,721424.66944351,0
+ALEX.US,D,20071031,000000,13.7712,14.2606,13.5807,14.2264,1439604.1097726,0
+ALEX.US,D,20071101,000000,14.0681,14.2762,13.9851,14.0427,1079433.8409234,0
+ALEX.US,D,20071102,000000,14.1326,14.1648,13.7634,14.1296,1018258.7127884,0
+ALEX.US,D,20071105,000000,13.9519,14.2147,13.8816,14.0916,825621.09357322,0
+ALEX.US,D,20071106,000000,14.0975,14.2548,13.7106,14.1766,957007.82851619,0
+ALEX.US,D,20071107,000000,14.0027,14.2508,13.862,13.9998,1013447.1743538,0
+ALEX.US,D,20071108,000000,14.0661,14.242,13.8317,14.1296,2239581.7509528,0
+ALEX.US,D,20071109,000000,13.9109,14.1248,13.8113,13.8357,493520.5209661,0
+ALEX.US,D,20071112,000000,13.7682,14.1434,13.5699,13.6979,1058446.3197645,0
+ALEX.US,D,20071113,000000,13.7985,14.0916,13.6823,13.8542,1184194.3411548,0
+ALEX.US,D,20071114,000000,13.9549,14.1131,13.5963,13.7488,803298.62643153,0
+ALEX.US,D,20071115,000000,13.6853,13.9568,13.5036,13.61,673409.61079276,0
+ALEX.US,D,20071116,000000,13.6422,13.6422,13.2222,13.4577,1267687.8415053,0
+ALEX.US,D,20071119,000000,13.3746,13.4986,13.1636,13.23,1334755.5686253,0
+ALEX.US,D,20071120,000000,13.2037,13.4527,12.9311,13.0327,1705754.870147,0
+ALEX.US,D,20071121,000000,12.9331,13.3453,12.9331,13.0152,1184263.9549023,0
+ALEX.US,D,20071123,000000,13.1236,13.3189,13.0699,13.0923,363590.55606406,0
+ALEX.US,D,20071126,000000,13.0629,13.3209,12.9526,12.98,1134569.9764574,0
+ALEX.US,D,20071127,000000,13.021,13.1714,12.9145,13.0591,1328831.2339613,0
+ALEX.US,D,20071128,000000,13.1733,13.6403,13.0629,13.6256,1050523.6610527,0
+ALEX.US,D,20071129,000000,13.5777,13.7106,13.4195,13.5593,471710.9433469,0
+ALEX.US,D,20071130,000000,13.74,13.992,13.5563,13.9549,1149532.8372573,0
+ALEX.US,D,20071203,000000,13.8542,13.9401,13.7233,13.8015,817684.10261934,0
+ALEX.US,D,20071204,000000,13.7077,13.9138,13.6422,13.8279,697317.83815471,0
+ALEX.US,D,20071205,000000,14.032,14.1551,13.8464,13.987,477378.32138389,0
+ALEX.US,D,20071206,000000,13.9998,14.2391,13.9617,14.2235,548307.56403061,0
+ALEX.US,D,20071207,000000,14.2264,14.4852,14.1853,14.4355,788325.52831576,0
+ALEX.US,D,20071210,000000,14.4169,14.6747,14.0857,14.5966,858641.55574498,0
+ALEX.US,D,20071211,000000,14.5985,14.6816,14.3339,14.3495,1201208.7600447,0
+ALEX.US,D,20071212,000000,14.6953,14.8868,14.2957,14.4198,1016283.934567,0
+ALEX.US,D,20071213,000000,14.3465,14.5086,14.1609,14.4735,650533.30486531,0
+ALEX.US,D,20071214,000000,14.371,14.5321,14.1707,14.2137,446614.16361846,0
+ALEX.US,D,20071217,000000,14.119,14.1218,13.865,13.9763,845774.27349302,0
+ALEX.US,D,20071218,000000,14.1678,14.4257,13.7712,14.1384,514960.53148425,0
+ALEX.US,D,20071219,000000,14.1609,14.287,14.0086,14.2235,366420.15015622,0
+ALEX.US,D,20071220,000000,14.3583,14.3739,14.0202,14.368,567326.44935775,0
+ALEX.US,D,20071221,000000,14.9493,14.9493,14.3016,14.3768,1291842.7881783,0
+ALEX.US,D,20071224,000000,14.4335,14.5985,14.3309,14.5008,140507.15960545,0
+ALEX.US,D,20071226,000000,14.368,14.371,14.1707,14.2742,267521.53696245,0
+ALEX.US,D,20071227,000000,14.1512,14.5468,13.8738,14.2684,499569.7508831,0
+ALEX.US,D,20071228,000000,14.3241,14.8203,14.3241,14.4022,504551.22876026,0
+ALEX.US,D,20071231,000000,14.41,14.41,14.0027,14.032,401610.92328145,0
+ALEX.US,D,20080102,000000,13.9685,13.9685,13.4908,13.6677,1059457.7665673,0
+ALEX.US,D,20080103,000000,13.6491,13.7682,13.3053,13.4195,1319764.0433411,0
+ALEX.US,D,20080104,000000,13.3287,13.3873,12.8393,12.977,2087200.3287297,0
+ALEX.US,D,20080107,000000,13.0092,13.2691,12.7875,12.8315,2134537.6770733,0
+ALEX.US,D,20080108,000000,12.85,13.0757,12.474,12.4916,1468668.8731122,0
+ALEX.US,D,20080109,000000,12.471,12.7387,12.1858,12.3059,1988526.936484,0
+ALEX.US,D,20080110,000000,12.261,12.4115,12.0881,12.2474,1811755.1093239,0
+ALEX.US,D,20080111,000000,12.1418,12.2962,11.8869,11.9201,1783674.1520345,0
+ALEX.US,D,20080114,000000,12.0285,12.3704,11.9592,12.2903,1212100.2403437,0
+ALEX.US,D,20080115,000000,12.136,12.3031,11.9025,11.9055,1457236.862538,0
+ALEX.US,D,20080116,000000,11.9201,12.2132,11.7628,11.7755,1641197.3328655,0
+ALEX.US,D,20080117,000000,11.8488,12.0569,11.5988,11.6086,1329521.2290474,0
+ALEX.US,D,20080118,000000,11.63,12.012,11.5645,11.6749,1635916.9253665,0
+ALEX.US,D,20080122,000000,11.3956,11.9758,11.3438,11.4425,2277675.826844,0
+ALEX.US,D,20080123,000000,11.209,11.9367,11.209,11.7863,2091387.3908993,0
+ALEX.US,D,20080124,000000,11.8137,12.2893,11.7746,11.9084,2784799.6930694,0
+ALEX.US,D,20080125,000000,12.0149,12.2845,11.884,11.968,1749190.7774323,0
+ALEX.US,D,20080128,000000,11.884,12.0334,11.8029,11.9816,1821627.976699,0
+ALEX.US,D,20080129,000000,12.0266,12.6146,11.9816,12.261,1867127.7268532,0
+ALEX.US,D,20080130,000000,12.2112,12.5492,12.0627,12.3255,1327269.0195674,0
+ALEX.US,D,20080131,000000,12.1497,12.5912,12.1467,12.3988,1678443.7590071,0
+ALEX.US,D,20080201,000000,12.4427,12.5413,12.2249,12.4261,1603458.4918332,0
+ALEX.US,D,20080204,000000,12.4613,12.5579,12.1126,12.1692,1747439.1726957,0
+ALEX.US,D,20080205,000000,12.22,12.6967,12.1692,12.4193,2165497.3675709,0
+ALEX.US,D,20080206,000000,12.5082,12.6791,12.2346,12.3323,1988288.4070254,0
+ALEX.US,D,20080207,000000,12.2835,12.4427,12.2249,12.387,1984078.8227609,0
+ALEX.US,D,20080208,000000,12.348,12.6566,12.264,12.5218,1449496.4280478,0
+ALEX.US,D,20080211,000000,12.5834,12.6967,12.3235,12.6488,1017888.1219557,0
+ALEX.US,D,20080212,000000,12.7416,12.9448,12.6283,12.7192,1091068.5503509,0
+ALEX.US,D,20080213,000000,12.7983,12.8442,12.5111,12.7709,1023338.4688974,0
+ALEX.US,D,20080214,000000,12.8061,12.9526,12.39,12.4457,1006801.1089246,0
+ALEX.US,D,20080215,000000,12.3499,12.5687,12.22,12.4213,922189.69368676,0
+ALEX.US,D,20080219,000000,12.5746,12.6703,12.344,12.5531,1132053.6442293,0
+ALEX.US,D,20080220,000000,12.5082,12.642,12.3089,12.5023,1000082.3585531,0
+ALEX.US,D,20080221,000000,12.5531,12.7387,12.4564,12.5189,845594.09673462,0
+ALEX.US,D,20080222,000000,12.5639,12.6937,12.2474,12.4388,2627940.4689075,0
+ALEX.US,D,20080225,000000,12.4564,12.5463,12.2806,12.5082,705421.69735643,0
+ALEX.US,D,20080226,000000,12.4896,12.765,12.3744,12.7534,979419.36030551,0
+ALEX.US,D,20080227,000000,12.6723,12.7827,12.4309,12.6254,623377.80092582,0
+ALEX.US,D,20080228,000000,12.5834,12.6547,12.2073,12.2474,1262729.9094545,0
+ALEX.US,D,20080229,000000,12.1975,12.2346,11.9367,11.9621,1177056.8845663,0
+ALEX.US,D,20080303,000000,11.9397,12.1887,11.7394,12.0432,1563267.8136624,0
+ALEX.US,D,20080304,000000,11.9025,12.2161,11.7687,12.1164,1239262.9104042,0
+ALEX.US,D,20080305,000000,12.1302,12.3392,12.0305,12.1438,1054243.9016211,0
+ALEX.US,D,20080306,000000,12.1008,12.1057,11.7921,11.8185,1004504.8789865,0
+ALEX.US,D,20080307,000000,11.717,11.9367,11.6476,11.7521,925252.69857957,0
+ALEX.US,D,20080310,000000,11.7462,11.7921,11.38,11.3985,1105725.3154079,0
+ALEX.US,D,20080311,000000,11.63,11.7951,11.4239,11.7687,1200972.2780493,0
+ALEX.US,D,20080312,000000,11.8137,11.8898,11.504,11.5323,1195809.5996821,0
+ALEX.US,D,20080313,000000,11.4073,11.8528,11.3301,11.7296,2798452.1774446,0
+ALEX.US,D,20080314,000000,11.7394,12.1126,11.4209,11.5118,2059429.5621096,0
+ALEX.US,D,20080317,000000,11.2442,11.5323,11.2296,11.2949,1777205.1921689,0
+ALEX.US,D,20080318,000000,11.4581,11.628,11.1348,11.4522,2978270.6297921,0
+ALEX.US,D,20080319,000000,11.4952,11.7052,11.3985,11.5597,3019032.5501856,0
+ALEX.US,D,20080320,000000,11.5431,11.7326,11.4181,11.6603,2244505.8998613,0
+ALEX.US,D,20080324,000000,11.6661,12.0363,11.6417,11.8459,1601880.9214656,0
+ALEX.US,D,20080325,000000,11.843,11.9709,11.7521,11.8137,2312057.8520196,0
+ALEX.US,D,20080326,000000,11.7863,11.7863,11.5069,11.6016,2697245.0495339,0
+ALEX.US,D,20080327,000000,11.6261,11.8273,11.6036,11.6066,1418935.9928672,0
+ALEX.US,D,20080328,000000,11.5988,11.7384,11.5323,11.5557,815675.5412558,0
+ALEX.US,D,20080331,000000,11.5557,11.7668,11.4014,11.7013,1502971.0472244,0
+ALEX.US,D,20080401,000000,11.8029,12.3372,11.8029,12.3197,1642220.0407158,0
+ALEX.US,D,20080402,000000,12.2786,12.4916,12.2552,12.3294,949506.94721616,0
+ALEX.US,D,20080403,000000,12.22,12.4134,12.1545,12.2669,746775.33460423,0
+ALEX.US,D,20080404,000000,12.222,12.3841,12.1545,12.261,528327.39474814,0
+ALEX.US,D,20080407,000000,12.3812,12.4681,12.1829,12.4066,1171240.0417183,0
+ALEX.US,D,20080408,000000,12.3675,12.4662,12.1829,12.3763,523286.54043924,0
+ALEX.US,D,20080409,000000,12.3255,12.3958,12.0178,12.0735,1568825.6524201,0
+ALEX.US,D,20080410,000000,12.0481,12.5082,12.0481,12.4134,2219288.3198062,0
+ALEX.US,D,20080411,000000,12.348,12.5189,12.1545,12.1779,1063752.3205531,0
+ALEX.US,D,20080414,000000,12.1545,12.4193,12.1545,12.2161,952415.36864013,0
+ALEX.US,D,20080415,000000,12.3119,12.4798,12.3119,12.4681,951556.45784298,0
+ALEX.US,D,20080416,000000,12.4994,13.3053,12.4896,13.276,2349794.6455888,0
+ALEX.US,D,20080417,000000,13.2516,13.8229,13.1236,13.7663,2542565.3499096,0
+ALEX.US,D,20080418,000000,13.8523,13.9949,13.5455,13.6462,2763711.8462154,0
+ALEX.US,D,20080421,000000,13.5505,14.1043,13.5475,13.9383,3265997.556985,0
+ALEX.US,D,20080422,000000,13.908,13.9587,13.528,13.8229,2376076.9064891,0
+ALEX.US,D,20080423,000000,13.8317,14.3075,13.8317,14.2235,2847161.3261078,0
+ALEX.US,D,20080424,000000,14.2088,14.3964,13.9441,14.3446,1196885.5415746,0
+ALEX.US,D,20080425,000000,14.4139,14.5086,14.0291,14.4735,2961537.7370872,0
+ALEX.US,D,20080428,000000,14.5086,14.5321,14.2235,14.3417,1781648.1872341,0
+ALEX.US,D,20080429,000000,14.2342,14.4257,14.1072,14.3339,1814142.4513728,0
+ALEX.US,D,20080430,000000,13.9314,14.3241,13.5505,13.6422,3991150.6568496,0
+ALEX.US,D,20080501,000000,13.5934,14.0427,13.3072,13.862,3949156.1636316,0
+ALEX.US,D,20080502,000000,13.9167,13.9255,13.3892,13.5807,2367235.9605484,0
+ALEX.US,D,20080505,000000,13.6853,13.7341,13.2945,13.611,1582527.2759112,0
+ALEX.US,D,20080506,000000,13.3424,13.528,13.2887,13.4635,1706166.4102429,0
+ALEX.US,D,20080507,000000,13.2916,13.5016,12.8774,12.8862,2042012.816708,0
+ALEX.US,D,20080508,000000,12.9838,13.398,12.7778,13.0024,1093822.388306,0
+ALEX.US,D,20080509,000000,12.8911,13.1861,12.8862,13.0542,1254205.2965726,0
+ALEX.US,D,20080512,000000,13.0503,13.3688,12.9565,13.2496,1362167.0054603,0
+ALEX.US,D,20080513,000000,13.2271,13.3287,12.9966,13.1264,1212779.998114,0
+ALEX.US,D,20080514,000000,13.2066,13.5182,12.895,13.2916,922382.15522414,0
+ALEX.US,D,20080515,000000,13.2916,13.5807,13.23,13.4772,1009249.8748683,0
+ALEX.US,D,20080516,000000,13.5593,13.5807,13.1733,13.4303,1166811.3788954,0
+ALEX.US,D,20080519,000000,13.4068,13.9197,13.2828,13.613,1310975.3077111,0
+ALEX.US,D,20080520,000000,13.5671,13.8151,13.5563,13.61,1388640.7041662,0
+ALEX.US,D,20080521,000000,13.6374,13.904,13.276,13.3629,1693674.8374815,0
+ALEX.US,D,20080522,000000,13.4039,13.5671,13.2466,13.4469,975332.62383086,0
+ALEX.US,D,20080523,000000,13.4323,13.4733,13.1841,13.2916,858344.67358625,0
+ALEX.US,D,20080527,000000,13.2945,13.6286,13.276,13.5094,812775.30968448,0
+ALEX.US,D,20080528,000000,13.6012,13.7917,13.4733,13.6168,781170.66829039,0
+ALEX.US,D,20080529,000000,13.6198,13.8786,13.611,13.8415,1290337.9027531,0
+ALEX.US,D,20080530,000000,13.8933,14.0232,13.7165,13.9792,1825736.2115369,0
+ALEX.US,D,20080602,000000,13.8874,14.1023,13.7458,13.7868,940672.14366502,0
+ALEX.US,D,20080603,000000,13.8386,14.1023,13.6491,13.7839,787625.2959138,0
+ALEX.US,D,20080604,000000,13.7047,14.1072,13.5455,13.9197,790032.08886267,0
+ALEX.US,D,20080605,000000,13.9343,13.9343,13.7584,13.865,967103.86937615,0
+ALEX.US,D,20080606,000000,13.7917,13.7917,13.1177,13.1392,1690830.9111472,0
+ALEX.US,D,20080609,000000,13.23,13.3131,12.9888,13.1861,1205974.2305581,0
+ALEX.US,D,20080610,000000,13.0699,13.2516,13.0298,13.23,1376824.7942488,0
+ALEX.US,D,20080611,000000,13.1959,13.1959,12.5463,12.6839,1646322.1331642,0
+ALEX.US,D,20080612,000000,12.765,13.0523,12.6937,12.8061,3215772.2618492,0
+ALEX.US,D,20080613,000000,12.8471,13.1636,12.7309,12.9838,1186190.6177393,0
+ALEX.US,D,20080616,000000,12.9311,13.0454,12.8832,12.9145,1399310.0347121,0
+ALEX.US,D,20080617,000000,12.9273,13.0786,12.6821,12.7416,2070429.5579562,0
+ALEX.US,D,20080618,000000,12.7221,12.8862,12.6635,12.8569,1336269.6676349,0
+ALEX.US,D,20080619,000000,12.8569,13.2516,12.8257,13.23,2014497.9829832,0
+ALEX.US,D,20080620,000000,13.147,13.3209,12.9116,13.0629,1931886.9392563,0
+ALEX.US,D,20080623,000000,13.1793,13.2975,12.8081,12.8608,1449065.4370519,0
+ALEX.US,D,20080624,000000,12.8257,13.2164,12.6283,12.6459,1841165.8939382,0
+ALEX.US,D,20080625,000000,12.7143,12.9526,12.4535,12.6839,1758915.203728,0
+ALEX.US,D,20080626,000000,12.5863,12.9057,12.3587,12.4291,1305605.8355644,0
+ALEX.US,D,20080627,000000,12.3841,12.6,12.3147,12.4369,1484146.6708978,0
+ALEX.US,D,20080630,000000,12.4457,12.513,12.3255,12.3744,996026.33402586,0
+ALEX.US,D,20080701,000000,12.2474,12.39,12.0227,12.3059,1611325.8690395,0
+ALEX.US,D,20080702,000000,12.2864,12.4535,11.9592,11.9816,1351716.753473,0
+ALEX.US,D,20080703,000000,11.968,12.3294,11.968,12.0403,937609.1387722,0
+ALEX.US,D,20080707,000000,12.1302,12.644,12.1302,12.3392,2797846.1283482,0
+ALEX.US,D,20080708,000000,12.3059,12.7943,12.3001,12.7943,2740306.2710601,0
+ALEX.US,D,20080709,000000,12.7943,12.7943,12.2962,12.3568,2471186.6890984,0
+ALEX.US,D,20080710,000000,12.4213,12.6821,12.222,12.4163,2744819.9036044,0
+ALEX.US,D,20080711,000000,12.2903,12.4593,11.8898,12.261,1216672.2255882,0
+ALEX.US,D,20080714,000000,12.387,12.387,11.8244,11.8742,1980203.9987237,0
+ALEX.US,D,20080715,000000,11.7755,11.8918,11.4356,11.7326,1882463.225949,0
+ALEX.US,D,20080716,000000,11.7462,12.0285,11.4982,12.0149,1743321.7242736,0
+ALEX.US,D,20080717,000000,12.1057,12.4505,11.9426,12.3119,1706513.4552492,0
+ALEX.US,D,20080718,000000,12.2318,12.5218,11.8518,12.2073,1892737.3961041,0
+ALEX.US,D,20080721,000000,12.2718,12.3119,11.9758,12.0754,1334026.6717391,0
+ALEX.US,D,20080722,000000,11.7228,12.5687,11.7228,12.4994,1807284.4735061,0
+ALEX.US,D,20080723,000000,12.4662,12.8969,12.3812,12.6909,1272399.0542448,0
+ALEX.US,D,20080724,000000,12.5609,12.6078,11.8312,11.88,2114118.3269422,0
+ALEX.US,D,20080725,000000,11.4766,12.1302,11.2657,11.6632,3581833.0822201,0
+ALEX.US,D,20080728,000000,11.5557,11.712,11.4786,11.6066,1087512.1068356,0
+ALEX.US,D,20080729,000000,11.5851,11.8918,11.5851,11.758,1298018.9608116,0
+ALEX.US,D,20080730,000000,11.7999,11.9133,11.4922,11.6769,1482283.4794189,0
+ALEX.US,D,20080731,000000,11.6036,11.8781,11.5401,11.7833,1167963.0769249,0
+ALEX.US,D,20080801,000000,11.8137,12.2005,11.3468,11.6486,2054947.6652443,0
+ALEX.US,D,20080804,000000,11.6749,11.6749,11.1533,11.2061,1514290.4473246,0
+ALEX.US,D,20080805,000000,11.3115,11.8342,11.2402,11.8137,1972278.2688172,0
+ALEX.US,D,20080806,000000,11.7687,11.9514,11.5792,11.8342,1517990.2132614,0
+ALEX.US,D,20080807,000000,11.7346,11.9533,11.5431,11.7755,1905123.5245126,0
+ALEX.US,D,20080808,000000,11.7893,12.5863,11.7286,12.4613,2172588.7562381,0
+ALEX.US,D,20080811,000000,12.4134,12.8862,12.3528,12.6224,1470910.8452765,0
+ALEX.US,D,20080812,000000,12.6204,12.85,12.1917,12.3841,1217748.1674807,0
+ALEX.US,D,20080813,000000,12.3792,12.5609,12.1467,12.4857,1458835.9312688,0
+ALEX.US,D,20080814,000000,12.4662,12.854,12.3353,12.7875,1040078.5277234,0
+ALEX.US,D,20080815,000000,12.8832,12.9331,12.6,12.6683,1204311.6904692,0
+ALEX.US,D,20080818,000000,12.7025,12.8744,12.4828,12.6703,1634862.4818373,0
+ALEX.US,D,20080819,000000,12.6703,12.8149,12.2835,12.3929,1382506.504528,0
+ALEX.US,D,20080820,000000,12.4505,12.5746,12.136,12.264,1604626.569568,0
+ALEX.US,D,20080821,000000,12.2063,12.4163,11.9367,12.2073,1899812.4050661,0
+ALEX.US,D,20080822,000000,12.264,12.474,12.1663,12.4193,1693979.9094929,0
+ALEX.US,D,20080825,000000,12.3616,12.4798,12.1497,12.2474,1764541.6325017,0
+ALEX.US,D,20080826,000000,12.2161,12.3235,11.9514,12.136,1846628.5256588,0
+ALEX.US,D,20080827,000000,12.1389,12.3031,12.012,12.1252,1648301.0063119,0
+ALEX.US,D,20080828,000000,12.2112,12.3372,11.884,12.264,1300413.4689814,0
+ALEX.US,D,20080829,000000,12.2298,12.2835,11.9816,12.1497,1219586.7894016,0
+ALEX.US,D,20080902,000000,12.3197,12.4115,11.8947,11.9894,1219174.2255741,0
+ALEX.US,D,20080903,000000,11.9992,12.1575,11.84,11.9866,1903612.4966979,0
+ALEX.US,D,20080904,000000,11.8898,12.0061,11.8117,11.9592,2212792.7429195,0
+ALEX.US,D,20080905,000000,11.88,12.1252,11.717,11.9231,1509843.3573332,0
+ALEX.US,D,20080908,000000,12.1858,12.3744,11.84,12.009,1648975.6454243,0
+ALEX.US,D,20080909,000000,11.9924,12.0852,11.7072,11.7628,1395143.447174,0
+ALEX.US,D,20080910,000000,12.2161,12.3031,11.7326,12.1887,1806534.0782566,0
+ALEX.US,D,20080911,000000,12.0432,12.4388,11.8918,12.3763,1774877.2265518,0
+ALEX.US,D,20080912,000000,12.3294,12.6566,12.222,12.5609,1127929.0296861,0
+ALEX.US,D,20080915,000000,12.2386,12.6566,12.0285,12.1526,1809970.7451768,0
+ALEX.US,D,20080916,000000,12.0569,12.4769,11.9738,12.2903,2327920.57288,0
+ALEX.US,D,20080917,000000,11.9533,12.2786,11.8029,12.012,1986983.1492585,0
+ALEX.US,D,20080918,000000,12.4241,12.8656,11.9709,12.7875,2057049.3861818,0
+ALEX.US,D,20080919,000000,12.9653,13.2916,12.2893,12.895,2782561.8158316,0
+ALEX.US,D,20080922,000000,12.7953,12.8911,12.1126,12.1829,1474229.7830647,0
+ALEX.US,D,20080923,000000,12.1575,12.4427,11.758,11.884,1232677.2451384,0
+ALEX.US,D,20080924,000000,11.9172,12.0334,11.6661,11.8616,972786.60338687,0
+ALEX.US,D,20080925,000000,11.9103,12.094,11.7091,11.9426,824504.20241745,0
+ALEX.US,D,20080926,000000,11.7521,12.1497,11.4464,12.0754,1305343.7602795,0
+ALEX.US,D,20080929,000000,11.8977,12.2962,11.2735,11.7755,1697959.1541514,0
+ALEX.US,D,20080930,000000,11.9289,12.0285,11.6827,11.9592,3938556.4468334,0
+ALEX.US,D,20081001,000000,11.9514,12.2835,11.5451,12.2502,1274923.5763256,0
+ALEX.US,D,20081002,000000,12.222,12.3988,11.464,11.5909,1221353.7501118,0
+ALEX.US,D,20081003,000000,11.6661,12.0227,11.2715,11.3526,1186426.0760031,0
+ALEX.US,D,20081006,000000,11.2598,11.3526,10.1491,10.6532,1366019.3074027,0
+ALEX.US,D,20081007,000000,10.5663,10.873,10.3074,10.3074,1207829.2321843,0
+ALEX.US,D,20081008,000000,10.1872,10.5926,9.8991,10.2917,1232563.6109328,0
+ALEX.US,D,20081009,000000,9.98116,10.5525,9.38429,9.46635,1196204.7600727,0
+ALEX.US,D,20081010,000000,9.03049,10.2654,8.75972,10.1872,2084754.6339807,0
+ALEX.US,D,20081013,000000,10.6483,10.995,10.2527,10.9209,4834381.9810933,0
+ALEX.US,D,20081014,000000,10.999,11.1904,10.6151,10.8671,1148463.0377544,0
+ALEX.US,D,20081015,000000,10.7567,10.8114,10.1198,10.1198,1047202.6758013,0
+ALEX.US,D,20081016,000000,10.1551,10.5086,9.65781,10.4578,1505307.2026942,0
+ALEX.US,D,20081017,000000,10.2,10.5253,9.58552,9.62752,1829956.0331171,0
+ALEX.US,D,20081020,000000,9.53375,10.2078,9.53375,10.2078,995516.51569812,0
+ALEX.US,D,20081021,000000,9.91371,10.0544,9.67343,9.75744,1676529.3809491,0
+ALEX.US,D,20081022,000000,9.40677,9.4683,8.97246,9.19831,1414893.2768506,0
+ALEX.US,D,20081023,000000,9.30908,9.75451,8.55332,8.70922,1964999.5372704,0
+ALEX.US,D,20081024,000000,8.28381,8.32425,6.87817,7.74099,5913531.2246371,0
+ALEX.US,D,20081027,000000,7.06113,7.78183,7.01454,7.36189,2248709.3417363,0
+ALEX.US,D,20081028,000000,7.60531,7.65943,7.12922,7.42353,3210140.7144175,0
+ALEX.US,D,20081029,000000,7.33532,8.2001,7.30172,7.84756,1354498.2321808,0
+ALEX.US,D,20081030,000000,8.01216,8.41656,8.00923,8.37798,1584016.8053627,0
+ALEX.US,D,20081031,000000,8.51551,8.83337,8.24396,8.66536,1945596.7526001,0
+ALEX.US,D,20081103,000000,8.61583,8.87947,8.56953,8.72016,760325.44582127,0
+ALEX.US,D,20081104,000000,8.69261,8.72016,8.37036,8.52802,1114369.7048848,0
+ALEX.US,D,20081105,000000,8.46023,8.52353,8.05885,8.06178,1141451.5001504,0
+ALEX.US,D,20081106,000000,7.99653,8.10545,7.57005,7.57005,1105166.3579642,0
+ALEX.US,D,20081107,000000,7.70036,7.88215,7.56439,7.78476,808490.99301455,0
+ALEX.US,D,20081110,000000,7.64849,8.04489,7.60814,7.71364,983291.11314797,0
+ALEX.US,D,20081111,000000,7.64566,7.7113,7.32936,7.4714,661338.79171147,0
+ALEX.US,D,20081112,000000,7.36189,7.38885,7.0876,7.11768,1187129.3795998,0
+ALEX.US,D,20081113,000000,7.16389,8.02007,7.0876,7.99116,1447832.8642273,0
+ALEX.US,D,20081114,000000,7.72761,8.0144,7.49044,7.81719,1348820.616828,0
+ALEX.US,D,20081117,000000,7.79052,7.96078,7.43905,7.53362,1828151.1943384,0
+ALEX.US,D,20081118,000000,7.55051,7.71364,7.33757,7.4794,1510961.2722206,0
+ALEX.US,D,20081119,000000,7.46836,7.57533,6.60808,6.61355,1655528.5512795,0
+ALEX.US,D,20081120,000000,6.45179,6.69521,5.80953,5.96475,2368887.2395899,0
+ALEX.US,D,20081121,000000,5.90897,6.05081,5.60586,5.98907,2737745.918374,0
+ALEX.US,D,20081124,000000,6.02932,6.33985,5.95137,6.15914,2358375.5637077,0
+ALEX.US,D,20081125,000000,6.27518,6.3883,6.11098,6.3883,1436056.8798417,0
+ALEX.US,D,20081126,000000,6.35831,6.74611,6.23083,6.74611,1881928.8380632,0
+ALEX.US,D,20081128,000000,6.87241,7.02117,6.62449,7.02117,487256.30741691,0
+ALEX.US,D,20081201,000000,6.85336,6.99256,6.12905,6.12905,1210490.9342971,0
+ALEX.US,D,20081202,000000,6.2198,6.61111,6.13774,6.61111,1200778.7927803,0
+ALEX.US,D,20081203,000000,6.44944,6.75402,6.39904,6.70283,854779.01648675,0
+ALEX.US,D,20081204,000000,6.51743,6.86723,6.48071,6.6578,795154.84169812,0
+ALEX.US,D,20081205,000000,6.60016,6.94342,6.29764,6.9403,773622.69533759,0
+ALEX.US,D,20081208,000000,7.12922,7.23598,7.02938,7.13156,737761.37802627,0
+ALEX.US,D,20081209,000000,7.07109,7.38318,7.0035,7.11495,894813.0637256,0
+ALEX.US,D,20081210,000000,7.1424,7.29605,6.94342,7.00633,1626713.5784459,0
+ALEX.US,D,20081211,000000,6.89956,7.04725,6.62693,6.73516,1531430.7851992,0
+ALEX.US,D,20081212,000000,6.57018,7.06113,6.57018,6.94635,1754310.459073,0
+ALEX.US,D,20081215,000000,6.95436,7.10733,6.76574,6.78185,1718989.6720368,0
+ALEX.US,D,20081216,000000,6.85931,7.01727,6.79553,6.90747,1372521.0266788,0
+ALEX.US,D,20081217,000000,6.90982,7.06113,6.86488,7.00633,2229578.8696668,0
+ALEX.US,D,20081218,000000,7.06113,7.1424,6.63816,6.75705,1702356.0812953,0
+ALEX.US,D,20081219,000000,6.79064,6.82279,6.53433,6.68427,1657754.1437385,0
+ALEX.US,D,20081222,000000,6.63241,6.63241,6.26424,6.41877,4117738.138137,0
+ALEX.US,D,20081223,000000,6.23356,6.46214,6.18404,6.41877,1528363.6853801,0
+ALEX.US,D,20081224,000000,6.38244,6.61111,6.30527,6.58678,497058.53731289,0
+ALEX.US,D,20081226,000000,6.59714,6.67118,6.51743,6.60808,609133.59969631,0
+ALEX.US,D,20081229,000000,6.61355,6.6578,6.42688,6.55934,667088.068275,0
+ALEX.US,D,20081230,000000,6.51362,6.86196,6.51362,6.85619,1044256.3763088,0
+ALEX.US,D,20081231,000000,6.89156,6.97624,6.77355,6.80705,2435805.501899,0
+ALEX.US,D,20090102,000000,6.85102,6.92946,6.79064,6.88862,2184263.3911972,0
+ALEX.US,D,20090105,000000,6.92379,6.95134,6.62449,6.79064,3268667.4489505,0
+ALEX.US,D,20090106,000000,6.85931,7.00633,6.79836,6.90562,2043169.6333954,0
+ALEX.US,D,20090107,000000,6.87241,6.92379,6.69257,6.75402,1374212.231252,0
+ALEX.US,D,20090108,000000,6.63543,6.71318,6.54009,6.58678,1209269.62252,0
+ALEX.US,D,20090109,000000,6.60808,6.6578,6.24734,6.29491,1299886.2472167,0
+ALEX.US,D,20090112,000000,6.3209,6.33184,6.11098,6.17887,1079592.5193186,0
+ALEX.US,D,20090113,000000,6.18404,6.36417,6.17887,6.3501,1207947.9850478,0
+ALEX.US,D,20090114,000000,6.15679,6.32891,6.05364,6.12905,1263261.2261454,0
+ALEX.US,D,20090115,000000,6.12905,6.28905,5.84528,6.20075,1748980.912458,0
+ALEX.US,D,20090116,000000,6.27206,6.36417,5.92773,6.1182,1055172.4261658,0
+ALEX.US,D,20090120,000000,6.09154,6.12699,5.76567,5.80357,1216759.2427726,0
+ALEX.US,D,20090121,000000,5.90282,6.01662,5.77026,6.01095,1725260.0279756,0
+ALEX.US,D,20090122,000000,5.82614,5.94336,5.77026,5.82614,1732275.6605058,0
+ALEX.US,D,20090123,000000,5.77026,6.06692,5.70414,5.90027,1296741.3437974,0
+ALEX.US,D,20090126,000000,5.90897,6.16773,5.90897,6.02423,1235399.3474144,0
+ALEX.US,D,20090127,000000,6.04778,6.23083,5.97579,6.19215,1168239.4844521,0
+ALEX.US,D,20090128,000000,6.28905,6.44359,6.26727,6.3374,1108279.5257045,0
+ALEX.US,D,20090129,000000,6.19498,6.31044,6.14087,6.26727,1225951.3286458,0
+ALEX.US,D,20090130,000000,6.27821,6.30233,5.91385,5.98614,1682444.5020288,0
+ALEX.US,D,20090202,000000,5.88104,6.01662,5.78697,5.87585,1485391.5285013,0
+ALEX.US,D,20090203,000000,5.97579,6.04045,5.81471,5.92275,1910810.3534497,0
+ALEX.US,D,20090204,000000,6.04778,6.10473,5.86726,5.91982,1075632.7255601,0
+ALEX.US,D,20090205,000000,5.8701,6.04778,5.69867,5.93817,1629944.4753181,0
+ALEX.US,D,20090206,000000,5.90027,6.3081,5.90027,6.23083,1242151.8809281,0
+ALEX.US,D,20090209,000000,6.26424,6.29999,6.18404,6.2447,737407.16689896,0
+ALEX.US,D,20090210,000000,6.21696,6.31865,6.11098,6.19801,5010982.8450792,0
+ALEX.US,D,20090211,000000,6.15914,6.21393,6.07787,6.17887,1105010.7507638,0
+ALEX.US,D,20090212,000000,6.16509,6.34736,6.1182,6.33466,1541807.3285125,0
+ALEX.US,D,20090213,000000,6.3081,6.33466,5.91385,5.98907,1736854.8118713,0
+ALEX.US,D,20090217,000000,5.83962,5.88689,5.61456,5.63233,1221675.2018286,0
+ALEX.US,D,20090218,000000,5.68196,5.68196,5.3645,5.41812,2013300.2170325,0
+ALEX.US,D,20090219,000000,5.53094,5.58965,5.30999,5.34505,1520236.2803519,0
+ALEX.US,D,20090220,000000,5.30999,5.42632,5.21494,5.36703,1445825.3265954,0
+ALEX.US,D,20090223,000000,5.39126,5.43209,5.14715,5.19307,1483875.3820287,0
+ALEX.US,D,20090224,000000,5.22324,5.4233,5.09548,5.40474,1362434.1994031,0
+ALEX.US,D,20090225,000000,5.3724,5.42632,5.07398,5.20947,1405616.2212561,0
+ALEX.US,D,20090226,000000,5.31809,5.35345,5.05221,5.12273,2032666.1473659,0
+ALEX.US,D,20090227,000000,5.02202,5.25577,5.01675,5.10359,1531421.571615,0
+ALEX.US,D,20090302,000000,5.09265,5.09265,4.83222,4.85391,2341695.905045,0
+ALEX.US,D,20090303,000000,4.85107,4.89708,4.68541,4.68541,2551961.1583676,0
+ALEX.US,D,20090304,000000,4.76423,5.02749,4.72605,4.94358,2136746.8898268,0
+ALEX.US,D,20090305,000000,4.90783,4.90783,4.50616,4.54406,1788826.5930858,0
+ALEX.US,D,20090306,000000,4.57141,4.71784,4.27241,4.40301,2294345.2481909,0
+ALEX.US,D,20090309,000000,4.43563,4.517,4.34587,4.40301,1788440.6462794,0
+ALEX.US,D,20090310,000000,4.51153,4.76678,4.44628,4.69332,1559556.7866782,0
+ALEX.US,D,20090311,000000,4.78036,4.83222,4.68268,4.78036,1660449.6289933,0
+ALEX.US,D,20090312,000000,4.73152,4.91349,4.65025,4.89191,1459830.9983663,0
+ALEX.US,D,20090313,000000,4.94592,4.95696,4.78036,4.84532,1169316.4500761,0
+ALEX.US,D,20090316,000000,4.9214,5.1496,4.91633,4.97601,916053.4465853,0
+ALEX.US,D,20090317,000000,4.94592,5.2122,4.93508,5.2122,748138.94507123,0
+ALEX.US,D,20090318,000000,5.20947,5.5031,5.11453,5.47273,1220833.6944683,0
+ALEX.US,D,20090319,000000,5.51404,5.72299,5.43209,5.63009,1170949.3019491,0
+ALEX.US,D,20090320,000000,5.64386,5.6929,5.34798,5.47848,1918541.5743557,0
+ALEX.US,D,20090323,000000,5.42632,5.42632,4.9596,5.22031,2252723.3932686,0
+ALEX.US,D,20090324,000000,5.10075,5.25577,4.99506,5.1364,1780727.8525419,0
+ALEX.US,D,20090325,000000,5.15243,5.36703,4.90783,5.01391,1401171.1787278,0
+ALEX.US,D,20090326,000000,5.07927,5.47273,5.07927,5.43795,1454254.7324401,0
+ALEX.US,D,20090327,000000,5.23936,5.45397,5.19609,5.3645,1076644.172363,0
+ALEX.US,D,20090330,000000,5.23936,5.25304,4.95696,5.0439,744758.58338805,0
+ALEX.US,D,20090331,000000,5.10632,5.2503,4.84532,5.16883,1172293.4615161,0
+ALEX.US,D,20090401,000000,5.09812,5.47273,5.0357,5.43209,1664267.124062,0
+ALEX.US,D,20090402,000000,5.62139,6.3501,5.54745,5.88963,2121272.1632359,0
+ALEX.US,D,20090403,000000,5.89568,6.10043,5.88963,6.0976,768207.15526974,0
+ALEX.US,D,20090406,000000,6.05647,6.06692,5.8701,6.00265,1054653.3942538,0
+ALEX.US,D,20090407,000000,5.95439,5.98614,5.64386,5.69006,614377.15285842,0
+ALEX.US,D,20090408,000000,5.6929,5.83717,5.55282,5.65451,1273177.090247,0
+ALEX.US,D,20090409,000000,5.82614,6.28104,5.79,6.25623,1178236.2233485,0
+ALEX.US,D,20090413,000000,6.21188,6.21188,6.02423,6.0806,727739.04584021,0
+ALEX.US,D,20090414,000000,6.00265,6.26727,5.98321,6.09154,950787.63542503,0
+ALEX.US,D,20090415,000000,6.08372,6.33184,6.04778,6.32597,1384783.2835659,0
+ALEX.US,D,20090416,000000,6.34512,6.77091,6.12699,6.65975,1655026.9228044,0
+ALEX.US,D,20090417,000000,6.68954,7.09619,6.52622,7.05292,1852566.1688333,0
+ALEX.US,D,20090420,000000,6.83138,6.91588,6.28368,6.31279,1072951.5725473,0
+ALEX.US,D,20090421,000000,6.24734,6.57526,6.19498,6.55621,1173220.9623292,0
+ALEX.US,D,20090422,000000,6.42981,6.87514,6.40725,6.59157,1596597.4427718,0
+ALEX.US,D,20090423,000000,6.59714,6.70801,6.40725,6.61355,1078083.538967,0
+ALEX.US,D,20090424,000000,6.66825,7.16897,6.66825,7.05029,2158173.5918344,0
+ALEX.US,D,20090427,000000,6.93483,7.05292,6.6491,6.76007,1925697.4581126,0
+ALEX.US,D,20090428,000000,6.71612,7.10157,6.57526,6.92379,1792552.9760437,0
+ALEX.US,D,20090429,000000,6.97057,7.48234,6.74317,7.37557,2450939.3258732,0
+ALEX.US,D,20090430,000000,7.42353,7.68951,7.16662,7.23598,2241469.5119896,0
+ALEX.US,D,20090501,000000,7.06113,7.06113,6.61355,6.76574,3779627.237413,0
+ALEX.US,D,20090504,000000,6.84535,7.12345,6.76262,7.11251,1914919.6120191,0
+ALEX.US,D,20090505,000000,7.06572,7.16389,6.60505,6.73516,2023269.3151763,0
+ALEX.US,D,20090506,000000,7.11768,7.11768,6.25828,6.72178,780176.62492444,0
+ALEX.US,D,20090507,000000,6.76262,7.07373,6.52046,6.65204,1273152.520689,0
+ALEX.US,D,20090508,000000,6.69521,6.98425,6.59714,6.92095,1018714.2733423,0
+ALEX.US,D,20090511,000000,6.79836,6.92095,6.57018,6.61843,1569186.0059369,0
+ALEX.US,D,20090512,000000,6.61843,6.65487,6.12699,6.25339,1472648.1177708,0
+ALEX.US,D,20090513,000000,6.17887,6.20309,5.84245,5.86209,1909331.061314,0
+ALEX.US,D,20090514,000000,5.96181,6.32891,5.94336,6.26424,1433778.0533405,0
+ALEX.US,D,20090515,000000,6.26727,6.52896,6.2198,6.3964,3166704.8071323,0
+ALEX.US,D,20090518,000000,6.42424,6.43782,6.19498,6.4132,919198.35000466,0
+ALEX.US,D,20090519,000000,6.36417,6.60808,6.31865,6.45765,769169.46295666,0
+ALEX.US,D,20090520,000000,6.5483,6.66825,6.3209,6.3374,731389.672661,0
+ALEX.US,D,20090521,000000,6.17887,6.24734,5.94336,6.15679,858563.75214476,0
+ALEX.US,D,20090522,000000,6.18404,6.25623,6.06966,6.0806,615213.54156077,0
+ALEX.US,D,20090526,000000,6.135,6.44359,6.06966,6.35264,1311351.0172016,0
+ALEX.US,D,20090527,000000,6.0976,6.4894,6.0976,6.27518,1233685.6207465,0
+ALEX.US,D,20090528,000000,6.31865,6.45179,6.19215,6.42981,819000.62143356,0
+ALEX.US,D,20090529,000000,6.45765,6.74913,6.45765,6.72178,860951.09419358,0
+ALEX.US,D,20090601,000000,6.79064,7.0876,6.79064,6.96296,1166974.1522169,0
+ALEX.US,D,20090602,000000,6.97057,7.14015,6.95729,7.0876,764849.31568135,0
+ALEX.US,D,20090603,000000,7.06113,7.06113,6.74913,6.95729,819003.69262831,0
+ALEX.US,D,20090604,000000,7.01727,7.04491,6.83138,7.04198,553706.72439315,0
+ALEX.US,D,20090605,000000,7.06113,7.27701,7.03163,7.19661,676718.31126522,0
+ALEX.US,D,20090608,000000,7.0876,7.15803,6.88618,7.06572,651505.84986804,0
+ALEX.US,D,20090609,000000,7.06113,7.12345,6.98162,7.04725,605096.0023376,0
+ALEX.US,D,20090610,000000,7.0876,7.12922,6.92946,7.05898,593638.39847382,0
+ALEX.US,D,20090611,000000,6.91851,7.31275,6.91851,7.19163,857817.45182161,0
+ALEX.US,D,20090612,000000,7.11495,7.12042,6.51743,6.78185,1070871.349973,0
+ALEX.US,D,20090615,000000,6.73223,6.75705,6.28368,6.35831,1756107.1079991,0
+ALEX.US,D,20090616,000000,6.42424,6.56715,6.31865,6.35547,885213.53268282,0
+ALEX.US,D,20090617,000000,6.36417,6.50024,6.09154,6.28905,1504977.5611248,0
+ALEX.US,D,20090618,000000,6.40725,6.4639,6.24734,6.32597,467253.61603964,0
+ALEX.US,D,20090619,000000,6.21696,6.48071,6.21696,6.35264,867165.14489526,0
+ALEX.US,D,20090622,000000,6.28612,6.28905,5.99414,6.06457,865736.01560703,0
+ALEX.US,D,20090623,000000,6.11098,6.15123,5.98321,6.04318,823561.34563059,0
+ALEX.US,D,20090624,000000,6.0976,6.23083,6.03469,6.07787,642694.59214327,0
+ALEX.US,D,20090625,000000,6.06457,6.27206,6.04318,6.25339,758990.49983857,0
+ALEX.US,D,20090626,000000,6.20075,6.40227,6.12699,6.35831,867480.45422245,0
+ALEX.US,D,20090629,000000,6.3883,6.60808,6.34512,6.42122,776295.65849774,0
+ALEX.US,D,20090630,000000,6.41018,6.54586,6.28368,6.36641,387268.44382009,0
+ALEX.US,D,20090701,000000,6.45453,6.88618,6.42981,6.81184,967113.08296039,0
+ALEX.US,D,20090702,000000,6.60016,6.79064,6.48071,6.51069,728834.43863276,0
+ALEX.US,D,20090706,000000,6.49203,6.58913,6.20602,6.58385,1001390.6875146,0
+ALEX.US,D,20090707,000000,6.61111,6.62449,6.41877,6.44359,761572.35088794,0
+ALEX.US,D,20090708,000000,6.46214,6.79064,6.38536,6.77961,2272435.3448767,0
+ALEX.US,D,20090709,000000,6.78185,6.88355,6.61843,6.69521,592798.93857671,0
+ALEX.US,D,20090710,000000,6.63816,6.79064,6.58678,6.76007,554700.76775911,0
+ALEX.US,D,20090713,000000,6.79064,6.93776,6.63241,6.81741,848169.8053945,0
+ALEX.US,D,20090714,000000,6.82855,7.18577,6.77091,7.0035,851641.27918846,0
+ALEX.US,D,20090715,000000,7.04725,7.29605,7.01727,7.26577,570536.87159836,0
+ALEX.US,D,20090716,000000,7.22455,7.3699,7.1719,7.30455,839787.49120251,0
+ALEX.US,D,20090717,000000,7.29605,7.31852,7.12345,7.1424,737880.13088976,0
+ALEX.US,D,20090720,000000,7.16096,7.37557,7.16096,7.35143,610560.68152138,0
+ALEX.US,D,20090721,000000,7.41024,7.45576,7.1805,7.36678,506894.55035105,0
+ALEX.US,D,20090722,000000,7.34919,7.56439,7.31275,7.53957,969898.65659454,0
+ALEX.US,D,20090723,000000,7.5088,8.00629,7.4714,7.86085,2163359.816028,0
+ALEX.US,D,20090724,000000,7.86085,7.98628,7.59428,7.91106,1652705.0995769,0
+ALEX.US,D,20090727,000000,7.87648,7.87648,7.66246,7.80859,1978820.9373566,0
+ALEX.US,D,20090728,000000,7.76805,7.88742,7.69538,7.78476,1378696.1755804,0
+ALEX.US,D,20090729,000000,7.68668,7.72458,7.46836,7.68668,1566831.4232986,0
+ALEX.US,D,20090730,000000,7.78183,8.09529,7.63999,8.00923,1680603.8326447,0
+ALEX.US,D,20090731,000000,8.00923,8.3432,7.90305,7.93606,1431285.2669387,0
+ALEX.US,D,20090803,000000,7.98628,8.13269,7.8252,8.07057,1223638.7190024,0
+ALEX.US,D,20090804,000000,7.99946,8.07262,7.8252,8.02828,1085370.4603665,0
+ALEX.US,D,20090805,000000,8.05358,8.05358,7.80097,7.89201,555767.49606737,0
+ALEX.US,D,20090806,000000,7.93021,8.01216,7.68951,7.72234,716632.58190899,0
+ALEX.US,D,20090807,000000,7.80097,7.92502,7.72761,7.84463,867951.37075009,0
+ALEX.US,D,20090810,000000,7.80302,7.88215,7.68092,7.85802,475339.04807288,0
+ALEX.US,D,20090811,000000,7.86544,7.90579,7.6735,7.78476,661188.30316894,0
+ALEX.US,D,20090812,000000,7.75467,7.94387,7.75467,7.84991,565875.82170631,0
+ALEX.US,D,20090813,000000,7.88966,8.01216,7.71364,7.88459,508309.34739713,0
+ALEX.US,D,20090814,000000,7.88966,7.91408,7.55608,7.69538,599003.77569416,0
+ALEX.US,D,20090817,000000,7.5723,7.65377,7.31852,7.3404,437631.94271954,0
+ALEX.US,D,20090818,000000,7.38885,7.53088,7.3404,7.49044,492942.11262237,0
+ALEX.US,D,20090819,000000,7.40223,7.58099,7.38602,7.55335,676135.80799516,0
+ALEX.US,D,20090820,000000,7.51974,7.58861,7.50382,7.56722,355398.6559463,0
+ALEX.US,D,20090821,000000,7.64849,7.87424,7.5971,7.86085,662446.469283,0
+ALEX.US,D,20090824,000000,7.86544,7.99116,7.79511,7.81719,441348.08836156,0
+ALEX.US,D,20090825,000000,7.86837,8.1115,7.82207,8.03385,496960.25908102,0
+ALEX.US,D,20090826,000000,8.03385,8.11346,7.91106,8.03707,370801.72132643,0
+ALEX.US,D,20090827,000000,7.96644,8.01724,7.68951,7.93606,399953.50185047,0
+ALEX.US,D,20090828,000000,8.00923,8.0144,7.79052,7.89201,396657.086157,0
+ALEX.US,D,20090831,000000,7.84756,7.87424,7.68092,7.79511,558477.31356446,0
+ALEX.US,D,20090901,000000,7.77645,8.01216,7.57815,7.65152,672266.10261586,0
+ALEX.US,D,20090902,000000,7.63755,7.75467,7.60814,7.69235,495376.54632394,0
+ALEX.US,D,20090903,000000,7.72234,7.94681,7.52268,7.88215,538068.2007492,0
+ALEX.US,D,20090904,000000,7.89787,8.12235,7.79511,8.02007,423051.95753119,0
+ALEX.US,D,20090908,000000,8.10847,8.27277,8.02612,8.22217,523993.93896227,0
+ALEX.US,D,20090909,000000,8.24396,8.38364,8.17031,8.37036,467527.97610356,0
+ALEX.US,D,20090910,000000,8.38647,8.77359,8.30061,8.769,701501.82912962,0
+ALEX.US,D,20090911,000000,8.8196,8.98468,8.74702,8.9586,1151714.4092582,0
+ALEX.US,D,20090914,000000,8.91024,9.17624,8.80299,9.15982,466973.11358621,0
+ALEX.US,D,20090915,000000,9.16276,9.42337,8.98468,9.04183,1644563.3623066,0
+ALEX.US,D,20090916,000000,9.10004,9.25213,8.76529,9.18093,1614893.5736022,0
+ALEX.US,D,20090917,000000,9.19059,9.34718,9.03704,9.11811,478970.22399362,0
+ALEX.US,D,20090918,000000,9.47123,9.59334,9.05413,9.07426,1051474.7076922,0
+ALEX.US,D,20090921,000000,8.95,9.24822,8.81403,9.18093,717640.95751709,0
+ALEX.US,D,20090922,000000,9.42337,9.42337,9.0847,9.12095,601659.33541742,0
+ALEX.US,D,20090923,000000,9.11332,9.50737,9.10952,9.37844,940155.15921619,0
+ALEX.US,D,20090924,000000,9.39016,9.62264,9.0847,9.09808,821992.98884723,0
+ALEX.US,D,20090925,000000,9.0598,9.0598,8.89344,8.94638,593741.79536357,0
+ALEX.US,D,20090928,000000,8.9586,9.16939,8.90732,9.10571,415054.56641397,0
+ALEX.US,D,20090929,000000,9.09516,9.22302,8.93779,8.9586,661483.13786451,0
+ALEX.US,D,20090930,000000,9.01242,9.01242,8.65217,8.71723,1107723.6394556,0
+ALEX.US,D,20091001,000000,8.69261,8.83484,8.54248,8.56113,676047.76707913,0
+ALEX.US,D,20091002,000000,8.46023,8.59366,8.23829,8.2546,812472.28513626,0
+ALEX.US,D,20091005,000000,8.31145,8.51551,8.25724,8.35707,679688.1565841,0
+ALEX.US,D,20091006,000000,8.43327,8.55146,8.31145,8.40045,812789.64192663,0
+ALEX.US,D,20091007,000000,8.31908,8.54521,8.31908,8.45592,508181.38094941,0
+ALEX.US,D,20091008,000000,8.51551,8.84412,8.48787,8.65217,797496.11582574,0
+ALEX.US,D,20091009,000000,8.61866,8.77359,8.57207,8.72475,511212.65016319,0
+ALEX.US,D,20091012,000000,8.77994,8.90449,8.70111,8.78268,343342.16910714,0
+ALEX.US,D,20091013,000000,8.73569,8.82146,8.60958,8.6466,381374.82110352,0
+ALEX.US,D,20091014,000000,8.76265,8.99073,8.73569,8.87947,585265.29786607,0
+ALEX.US,D,20091015,000000,8.96124,9.11528,8.82781,9.10756,613977.89754151,0
+ALEX.US,D,20091016,000000,9.07426,9.08275,8.8571,8.99357,501156.53483493,0
+ALEX.US,D,20091019,000000,8.9964,9.23171,8.9964,9.07132,551348.04682864,0
+ALEX.US,D,20091020,000000,9.07132,9.27734,8.97246,9.21433,657780.30073305,0
+ALEX.US,D,20091021,000000,9.18093,9.43509,9.00109,9.01916,495292.60033424,0
+ALEX.US,D,20091022,000000,9.04466,9.21433,8.84412,9.15406,510245.22381837,0
+ALEX.US,D,20091023,000000,9.12671,9.39309,8.89061,8.91445,764828.84104972,0
+ALEX.US,D,20091026,000000,8.96124,9.22302,8.77174,8.88778,551950.00099874,0
+ALEX.US,D,20091027,000000,8.92108,9.10004,8.56953,8.5959,704493.17281171,0
+ALEX.US,D,20091028,000000,8.62404,8.73286,8.35141,8.39751,644850.57085459,0
+ALEX.US,D,20091029,000000,8.17031,8.29475,7.89485,8.13553,1476121.6390279,0
+ALEX.US,D,20091030,000000,8.12235,8.13846,7.73338,7.83105,1045075.3615743,0
+ALEX.US,D,20091102,000000,7.8336,7.86837,7.37293,7.63032,1862660.1622301,0
+ALEX.US,D,20091103,000000,7.51173,7.53655,7.18861,7.36678,2624081.000844,0
+ALEX.US,D,20091104,000000,7.46836,7.52873,7.2603,7.39412,1689526.677112,0
+ALEX.US,D,20091105,000000,7.4714,7.77382,7.44189,7.77382,704087.77510531,0
+ALEX.US,D,20091106,000000,7.72761,7.92786,7.66813,7.75467,497469.05367719,0
+ALEX.US,D,20091109,000000,7.80097,7.98021,7.80097,7.95277,539151.30876278,0
+ALEX.US,D,20091110,000000,7.93606,8.02612,7.77645,7.91106,470847.93762342,0
+ALEX.US,D,20091111,000000,7.95775,8.1413,7.90881,8.12235,463970.50885673,0
+ALEX.US,D,20091112,000000,8.09812,8.19737,7.96644,7.98628,519308.31951226,0
+ALEX.US,D,20091113,000000,7.98325,8.11648,7.87648,8.06178,418659.12531357,0
+ALEX.US,D,20091116,000000,8.14589,8.51287,8.09978,8.39751,746527.59156144,0
+ALEX.US,D,20091117,000000,8.3432,8.47722,8.24112,8.45592,689374.70481133,0
+ALEX.US,D,20091118,000000,8.45798,8.49324,8.30061,8.40269,555916.96087831,0
+ALEX.US,D,20091119,000000,8.35991,8.38364,7.9388,8.04489,715002.80123073,0
+ALEX.US,D,20091120,000000,8.02612,8.23829,8.00923,8.20762,575185.63671142,0
+ALEX.US,D,20091123,000000,8.32425,8.55146,8.30344,8.36176,520436.47171543,0
+ALEX.US,D,20091124,000000,8.3432,8.40836,8.25724,8.29192,574262.23082462,0
+ALEX.US,D,20091125,000000,8.26544,8.41656,8.2546,8.37798,229897.35386723,0
+ALEX.US,D,20091127,000000,8.12235,8.42233,8.12235,8.2631,251581.01250186,0
+ALEX.US,D,20091130,000000,8.21641,8.32133,8.12235,8.29769,870166.72589316,0
+ALEX.US,D,20091201,000000,8.35424,8.5668,8.33285,8.49324,601831.32232316,0
+ALEX.US,D,20091202,000000,8.52,8.69554,8.5077,8.64406,633974.44652929,0
+ALEX.US,D,20091203,000000,8.69261,8.93506,8.53437,8.54248,437233.71113421,0
+ALEX.US,D,20091204,000000,8.76265,8.96417,8.67913,8.92656,733427.9222404,0
+ALEX.US,D,20091207,000000,8.92656,8.96124,8.64933,8.72289,794988.99718186,0
+ALEX.US,D,20091208,000000,8.68743,8.98664,8.59864,8.84598,804474.89401904,0
+ALEX.US,D,20091209,000000,8.8618,8.91728,8.731,8.85339,515837.86944988,0
+ALEX.US,D,20091210,000000,8.91024,9.00587,8.87391,8.90449,420504.9133556,0
+ALEX.US,D,20091211,000000,8.92656,8.98664,8.80573,8.91288,473823.92533178,0
+ALEX.US,D,20091214,000000,8.91728,9.12095,8.8571,9.06253,1011652.5728908,0
+ALEX.US,D,20091215,000000,9.01721,9.29541,9.01242,9.28271,830743.84640867,0
+ALEX.US,D,20091216,000000,9.35108,9.43802,9.27734,9.31787,593786.83955318,0
+ALEX.US,D,20091217,000000,9.39016,9.47123,9.2114,9.26082,816146.45778343,0
+ALEX.US,D,20091218,000000,9.34229,9.50737,9.15982,9.19059,1145102.1269712,0
+ALEX.US,D,20091221,000000,9.24822,9.57868,9.23465,9.29541,898875.23064228,0
+ALEX.US,D,20091222,000000,9.34229,9.39601,9.20407,9.36671,543514.45276451,0
+ALEX.US,D,20091223,000000,9.43509,9.49663,9.19059,9.47416,447819.09569027,0
+ALEX.US,D,20091224,000000,9.4937,9.60603,9.44583,9.50737,216963.52906245,0
+ALEX.US,D,20091228,000000,9.58747,9.61971,9.3755,9.4683,459104.71264831,0
+ALEX.US,D,20091229,000000,9.52105,9.62557,9.43998,9.60603,580903.17759591,0
+ALEX.US,D,20091230,000000,9.54743,9.67539,9.41262,9.44583,436570.33306919,0
+ALEX.US,D,20091231,000000,9.39601,9.46635,9.29834,9.29834,572048.92314471,0
+ALEX.US,D,20100104,000000,9.39797,9.53375,9.33838,9.37844,644801.43173867,0
+ALEX.US,D,20100105,000000,9.38137,9.79847,9.34718,9.71153,1246886.6394941,0
+ALEX.US,D,20100106,000000,9.67832,9.89416,9.52886,9.55622,1381862.577363,0
+ALEX.US,D,20100107,000000,9.58357,9.58357,9.39601,9.47123,621719.35576327,0
+ALEX.US,D,20100108,000000,9.47123,9.74182,9.43509,9.71348,485943.88352901,0
+ALEX.US,D,20100111,000000,9.83461,9.88152,9.64609,9.71837,623457.65198921,0
+ALEX.US,D,20100112,000000,9.64022,9.67343,9.25789,9.32374,839043.23834253,0
+ALEX.US,D,20100113,000000,9.34229,9.42141,9.06546,9.41262,671627.29410881,0
+ALEX.US,D,20100114,000000,9.40969,9.42337,9.31592,9.39601,270988.9158301,0
+ALEX.US,D,20100115,000000,9.31787,9.4263,9.20124,9.22889,507262.06998893,0
+ALEX.US,D,20100119,000000,9.26376,9.39309,8.96417,9.37844,718189.67764494,0
+ALEX.US,D,20100120,000000,9.31787,9.40383,9.08275,9.36378,712588.84216078,0
+ALEX.US,D,20100121,000000,9.34718,9.47416,9.0598,9.22889,770322.18471779,0
+ALEX.US,D,20100122,000000,9.22693,9.26082,8.84138,8.85906,821178.0985081,0
+ALEX.US,D,20100125,000000,8.92372,9.00587,8.77994,8.91728,623451.50959971,0
+ALEX.US,D,20100126,000000,8.8571,8.9417,8.77174,8.84138,457813.78712363,0
+ALEX.US,D,20100127,000000,8.7856,8.98664,8.74125,8.97081,597831.60303297,0
+ALEX.US,D,20100128,000000,9.00109,9.00109,8.66536,8.74868,521185.84323333,0
+ALEX.US,D,20100129,000000,8.79097,8.95293,8.67913,8.67913,1345822.1070249,0
+ALEX.US,D,20100201,000000,8.70638,8.91445,8.67366,8.80299,511396.92184792,0
+ALEX.US,D,20100202,000000,8.84138,9.07132,8.69261,9.04748,610553.51540031,0
+ALEX.US,D,20100203,000000,9.01437,9.07132,8.88778,8.96417,588481.86249616,0
+ALEX.US,D,20100204,000000,8.82781,8.87947,8.58292,8.65403,1456362.5957671,0
+ALEX.US,D,20100205,000000,8.62667,8.75972,8.4826,8.72475,1762532.0474066,0
+ALEX.US,D,20100208,000000,8.64406,8.7856,8.5959,8.6213,775969.08812314,0
+ALEX.US,D,20100209,000000,8.70638,8.73871,8.58292,8.62941,601733.04409131,0
+ALEX.US,D,20100210,000000,8.64406,8.67639,8.58292,8.62404,686140.73674434,0
+ALEX.US,D,20100211,000000,8.62667,8.75972,8.58565,8.72016,462330.49086264,0
+ALEX.US,D,20100212,000000,8.64123,8.731,8.5959,8.67366,1212037.7927172,0
+ALEX.US,D,20100216,000000,8.73569,8.78268,8.65217,8.71449,851264.54596635,0
+ALEX.US,D,20100217,000000,8.769,8.82419,8.74125,8.81677,855347.18751466,0
+ALEX.US,D,20100218,000000,8.82146,8.85906,8.68743,8.74409,741785.66687443,0
+ALEX.US,D,20100219,000000,8.72739,8.92372,8.72739,8.86453,743488.132495,0
+ALEX.US,D,20100222,000000,8.93506,9.07426,8.93242,8.98664,480617.40810878,0
+ALEX.US,D,20100223,000000,8.99073,9.04466,8.75327,8.7773,1252166.0232616,0
+ALEX.US,D,20100224,000000,8.84138,8.89061,8.74702,8.76167,455026.16602632,0
+ALEX.US,D,20100225,000000,8.64123,8.75327,8.59864,8.75151,643885.19197294,0
+ALEX.US,D,20100226,000000,8.756,8.7856,8.67366,8.74125,1010079.0974496,0
+ALEX.US,D,20100301,000000,8.81403,8.89892,8.75972,8.77994,859956.02709604,0
+ALEX.US,D,20100302,000000,8.79371,8.84138,8.72289,8.77359,604964.96469512,0
+ALEX.US,D,20100303,000000,8.87303,8.9417,8.82419,8.86736,749808.65128118,0
+ALEX.US,D,20100304,000000,8.89716,8.97735,8.8571,8.92656,653389.5159786,0
+ALEX.US,D,20100305,000000,9.00403,9.12388,8.9417,9.06253,714576.92889269,0
+ALEX.US,D,20100308,000000,9.03332,9.24529,9.03332,9.22889,650284.53809092,0
+ALEX.US,D,20100309,000000,9.19538,9.37062,9.17624,9.27734,538401.93724488,0
+ALEX.US,D,20100310,000000,9.23953,9.39016,9.17232,9.35401,756257.1365151,0
+ALEX.US,D,20100311,000000,9.28271,9.40677,9.24822,9.39601,340420.43917262,0
+ALEX.US,D,20100312,000000,9.40677,9.48393,9.30322,9.42923,517945.73277686,0
+ALEX.US,D,20100315,000000,9.38429,9.40383,9.21813,9.31396,371798.83588713,0
+ALEX.US,D,20100316,000000,9.30908,9.34718,9.22693,9.3335,231928.43732557,0
+ALEX.US,D,20100317,000000,9.31396,9.36671,9.23171,9.30126,481956.44901781,0
+ALEX.US,D,20100318,000000,9.33057,9.38137,9.22693,9.35108,409950.24074699,0
+ALEX.US,D,20100319,000000,9.31592,9.39601,8.98292,9.01721,1249783.7998707,0
+ALEX.US,D,20100322,000000,8.97246,9.03049,8.87391,9.00403,505986.50043797,0
+ALEX.US,D,20100323,000000,8.99073,9.15982,8.96417,9.1396,499410.04875633,0
+ALEX.US,D,20100324,000000,9.08754,9.14253,8.88778,8.88778,676928.1762395,0
+ALEX.US,D,20100325,000000,8.9964,9.10571,8.70111,8.71723,1335622.6692751,0
+ALEX.US,D,20100326,000000,8.7773,8.97081,8.63839,8.69261,1521636.7451559,0
+ALEX.US,D,20100329,000000,8.71449,8.8571,8.69554,8.80856,835549.24245376,0
+ALEX.US,D,20100330,000000,8.80573,9.00587,8.77994,8.9586,750598.97206235,0
+ALEX.US,D,20100331,000000,8.94638,9.11332,8.89061,8.97735,855704.46983672,0
+ALEX.US,D,20100401,000000,8.9964,9.13433,8.7773,8.89344,679310.39963041,0
+ALEX.US,D,20100405,000000,8.92108,8.95,8.81403,8.93506,1065174.2837202,0
+ALEX.US,D,20100406,000000,8.8571,8.97735,8.81677,8.93779,314257.9548675,0
+ALEX.US,D,20100407,000000,8.95293,8.99357,8.75151,8.83337,803013.00532021,0
+ALEX.US,D,20100408,000000,8.81677,8.94638,8.69261,8.93242,600929.41479957,0
+ALEX.US,D,20100409,000000,8.98664,9.31592,8.93779,9.31396,1215539.9784586,0
+ALEX.US,D,20100412,000000,9.38429,9.45658,9.24529,9.39601,726224.94683069,0
+ALEX.US,D,20100413,000000,9.38722,9.41849,9.25213,9.40383,596754.63740889,0
+ALEX.US,D,20100414,000000,9.43509,9.5738,9.38429,9.54743,530640.00439148,0
+ALEX.US,D,20100415,000000,9.52105,9.69883,9.49174,9.57673,452317.37226081,0
+ALEX.US,D,20100416,000000,9.53864,9.64022,9.32374,9.42337,667948.00280373,0
+ALEX.US,D,20100419,000000,9.36671,9.52886,9.24822,9.32081,438998.62438127,0
+ALEX.US,D,20100420,000000,9.39601,9.68809,9.26082,9.67148,740498.83627607,0
+ALEX.US,D,20100421,000000,9.71348,9.82679,9.62264,9.76526,626443.87701339,0
+ALEX.US,D,20100422,000000,9.69102,9.8014,9.55915,9.78577,683034.73512508,0
+ALEX.US,D,20100423,000000,9.82679,9.90492,9.71837,9.88833,766234.42451156,0
+ALEX.US,D,20100426,000000,9.94403,9.94403,9.80824,9.86099,486867.28941582,0
+ALEX.US,D,20100427,000000,9.83949,9.92744,9.60212,9.63729,707242.91584049,0
+ALEX.US,D,20100428,000000,9.72814,9.88833,9.61482,9.78577,495658.07250894,0
+ALEX.US,D,20100429,000000,9.91667,10.1384,9.91174,10.0339,703485.82093519,0
+ALEX.US,D,20100430,000000,10.0788,10.1638,9.61971,9.66171,1233663.0986517,0
+ALEX.US,D,20100503,000000,9.69297,10.1257,9.64022,10.0202,722938.76845303,0
+ALEX.US,D,20100504,000000,9.86001,10.0485,9.73204,9.85023,793945.81469998,0
+ALEX.US,D,20100505,000000,9.7633,9.99972,9.28271,9.37062,1370343.5496043,0
+ALEX.US,D,20100506,000000,9.28856,9.41946,8.66986,9.19059,1623786.7298535,0
+ALEX.US,D,20100507,000000,9.07426,9.25497,8.7856,8.8196,1250667.2802258,0
+ALEX.US,D,20100510,000000,9.07709,9.32374,9.07709,9.31787,686007.65163871,0
+ALEX.US,D,20100511,000000,9.19343,9.36671,9.11811,9.24822,738687.85510782,0
+ALEX.US,D,20100512,000000,9.30126,9.4683,9.27977,9.4263,1175733.1996309,0
+ALEX.US,D,20100513,000000,9.42141,9.42141,9.13433,9.16939,914038.74283227,0
+ALEX.US,D,20100514,000000,9.09047,9.09047,8.70111,8.76265,1613884.1742625,0
+ALEX.US,D,20100517,000000,8.83337,8.89716,8.40836,8.64933,1603643.7872495,0
+ALEX.US,D,20100518,000000,8.77994,8.92108,8.73569,8.83757,1147084.0713136,0
+ALEX.US,D,20100519,000000,8.82781,8.87947,8.57764,8.85056,1122943.4568826,0
+ALEX.US,D,20100520,000000,8.6466,8.70365,8.49598,8.49598,1527124.970166,0
+ALEX.US,D,20100521,000000,8.45592,8.68997,8.4194,8.68167,1338521.8771149,0
+ALEX.US,D,20100524,000000,8.54785,8.71723,8.49939,8.5077,737757.28309994,0
+ALEX.US,D,20100525,000000,8.4194,8.60147,8.25138,8.58292,985536.15650691,0
+ALEX.US,D,20100526,000000,8.6466,8.80856,8.51551,8.68167,1178570.9835758,0
+ALEX.US,D,20100527,000000,8.89892,8.93242,8.77174,8.89061,627939.54885444,0
+ALEX.US,D,20100528,000000,8.86736,8.86736,8.65217,8.74409,649673.37033657,0
+ALEX.US,D,20100601,000000,8.6592,8.77994,8.37329,8.37329,502768.9120763,0
+ALEX.US,D,20100602,000000,8.41139,8.63839,8.39751,8.59864,957589.30805468,0
+ALEX.US,D,20100603,000000,8.72289,8.76265,8.21915,8.51287,1348909.6814756,0
+ALEX.US,D,20100604,000000,8.32133,8.52,8.12235,8.16504,1364077.2885919,0
+ALEX.US,D,20100607,000000,8.21348,8.27063,7.97748,7.98021,1115176.4053713,0
+ALEX.US,D,20100608,000000,7.96644,8.10545,7.88215,8.06735,867798.8347444,0
+ALEX.US,D,20100609,000000,8.08923,8.32728,8.05641,8.08669,764963.97361852,0
+ALEX.US,D,20100610,000000,8.24396,8.52,8.23595,8.40269,869149.13670083,0
+ALEX.US,D,20100611,000000,8.27814,8.58917,8.27814,8.53691,736672.12762321,0
+ALEX.US,D,20100614,000000,8.61309,8.84412,8.56953,8.58292,695851.85452953,0
+ALEX.US,D,20100615,000000,8.62941,8.87391,8.62941,8.84792,471367.99326699,0
+ALEX.US,D,20100616,000000,8.76529,8.89344,8.74125,8.81403,618827.31404461,0
+ALEX.US,D,20100617,000000,8.8196,8.90449,8.64933,8.84598,472800.19374996,0
+ALEX.US,D,20100618,000000,8.8618,8.93242,8.73286,8.90175,584253.85106323,0
+ALEX.US,D,20100621,000000,8.99816,9.08275,8.80573,8.8618,839554.08040185,0
+ALEX.US,D,20100622,000000,8.8618,8.99073,8.5668,8.60958,1286672.9436902,0
+ALEX.US,D,20100623,000000,8.58565,8.61583,8.37798,8.54248,908150.23877361,0
+ALEX.US,D,20100624,000000,8.53163,8.76167,8.46023,8.60392,989085.43390109,0
+ALEX.US,D,20100625,000000,8.60392,8.80025,8.55596,8.75327,1008999.0606307,0
+ALEX.US,D,20100628,000000,8.76265,8.81403,8.59112,8.60958,879341.40832947,0
+ALEX.US,D,20100629,000000,8.47722,8.50125,8.1535,8.20615,980607.912672,0
+ALEX.US,D,20100630,000000,8.2001,8.32777,8.06618,8.08816,674602.25808559,0
+ALEX.US,D,20100701,000000,8.09978,8.15624,7.85557,8.06178,1365701.9506123,0
+ALEX.US,D,20100702,000000,8.10545,8.14315,7.89201,8.023,914578.24937589,0
+ALEX.US,D,20100706,000000,8.09978,8.18681,7.94984,8.0397,869390.73735414,0
+ALEX.US,D,20100707,000000,8.07057,8.35991,8.07057,8.32992,770156.34020153,0
+ALEX.US,D,20100708,000000,8.40045,8.47185,8.31145,8.40552,565919.84216433,0
+ALEX.US,D,20100709,000000,8.39184,8.55332,8.36176,8.52353,370981.89808483,0
+ALEX.US,D,20100712,000000,8.47429,8.54248,8.36469,8.43609,460099.77974584,0
+ALEX.US,D,20100713,000000,8.55596,8.71205,8.50389,8.68743,436479.2209584,0
+ALEX.US,D,20100714,000000,8.62404,8.85339,8.60392,8.80573,843937.69903523,0
+ALEX.US,D,20100715,000000,8.83757,8.85906,8.60958,8.81129,613783.38854096,0
+ALEX.US,D,20100716,000000,8.77174,8.7856,8.52802,8.55596,710444.12449686,0
+ALEX.US,D,20100719,000000,8.56406,8.69261,8.51746,8.64123,317480.66188709,0
+ALEX.US,D,20100720,000000,8.52802,8.80856,8.47429,8.79371,650062.38833767,0
+ALEX.US,D,20100721,000000,8.81677,8.83337,8.51746,8.58565,713147.79960445,0
+ALEX.US,D,20100722,000000,8.73569,8.96417,8.72016,8.91445,498066.91292098,0
+ALEX.US,D,20100723,000000,8.91024,9.18385,8.85339,9.16754,541984.99778126,0
+ALEX.US,D,20100726,000000,9.15689,9.4517,9.13149,9.43509,656735.07078801,0
+ALEX.US,D,20100727,000000,9.48002,9.57673,9.22302,9.25497,782153.45060894,0
+ALEX.US,D,20100728,000000,9.17809,9.23758,8.97735,9.07991,545819.89628678,0
+ALEX.US,D,20100729,000000,9.16276,9.27977,8.87391,9.17624,631174.54065301,0
+ALEX.US,D,20100730,000000,9.02473,9.17232,8.87303,9.11332,755284.59151237,0
+ALEX.US,D,20100802,000000,9.20749,9.33546,9.14537,9.2915,528064.29573161,0
+ALEX.US,D,20100803,000000,9.2114,9.2114,8.83757,8.90732,925292.62411127,0
+ALEX.US,D,20100804,000000,8.97735,9.35108,8.96709,9.32374,766570.2084704,0
+ALEX.US,D,20100805,000000,9.30126,9.50444,9.21813,9.3335,947643.75573725,0
+ALEX.US,D,20100806,000000,9.17232,9.36085,9.15689,9.2744,385478.96101506,0
+ALEX.US,D,20100809,000000,9.36378,9.60603,9.31592,9.56891,508178.30975467,0
+ALEX.US,D,20100810,000000,9.48393,9.48393,9.16754,9.30908,375546.71720819,0
+ALEX.US,D,20100811,000000,9.13433,9.17232,8.7856,8.84138,721431.83556459,0
+ALEX.US,D,20100812,000000,8.69261,8.90175,8.66721,8.86736,434504.44273706,0
+ALEX.US,D,20100813,000000,8.83337,8.89344,8.80025,8.81129,260940.99035448,0
+ALEX.US,D,20100816,000000,8.7773,9.0598,8.77174,8.8571,434309.93373651,0
+ALEX.US,D,20100817,000000,8.96124,9.23465,8.96124,9.18678,452592.75605632,0
+ALEX.US,D,20100818,000000,9.14537,9.26855,9.07426,9.17809,483307.77470581,0
+ALEX.US,D,20100819,000000,9.14537,9.17232,8.82781,9.00587,647249.17395082,0
+ALEX.US,D,20100820,000000,8.96417,9.14537,8.90732,9.11332,429360.19153839,0
+ALEX.US,D,20100823,000000,9.1483,9.31592,9.12955,9.1396,564772.2390611,0
+ALEX.US,D,20100824,000000,9.03889,9.10952,8.85906,8.95293,517864.85798189,0
+ALEX.US,D,20100825,000000,8.88504,9.10004,8.82146,9.05599,528556.71062247,0
+ALEX.US,D,20100826,000000,9.09047,9.35793,9.00403,9.02473,518282.54046727,0
+ALEX.US,D,20100827,000000,9.07709,9.3755,8.98664,9.31104,537082.34723591,0
+ALEX.US,D,20100830,000000,9.29834,9.35108,9.11332,9.11811,400607.66633126,0
+ALEX.US,D,20100831,000000,9.11616,9.23562,9.08275,9.19343,612836.43682777,0
+ALEX.US,D,20100901,000000,9.4009,9.60408,9.31787,9.5738,1202322.5800057,0
+ALEX.US,D,20100902,000000,9.53864,9.68223,9.47123,9.64413,604548.30594132,0
+ALEX.US,D,20100903,000000,9.74572,9.87856,9.5191,9.62264,524053.31539402,0
+ALEX.US,D,20100907,000000,9.54156,9.57087,9.20407,9.38429,867520.37975414,0
+ALEX.US,D,20100908,000000,9.33057,9.5523,9.33057,9.48002,524690.07643791,0
+ALEX.US,D,20100909,000000,9.53375,9.53375,9.39601,9.45658,404640.14503207,0
+ALEX.US,D,20100910,000000,9.4771,9.49663,9.41946,9.44877,457491.31167535,0
+ALEX.US,D,20100913,000000,9.58747,9.65488,9.47123,9.53668,706191.54350596,0
+ALEX.US,D,20100914,000000,9.52105,9.68223,9.50737,9.60212,629765.88599642,0
+ALEX.US,D,20100915,000000,9.59627,9.67832,9.53864,9.60408,403931.72277744,0
+ALEX.US,D,20100916,000000,9.5523,9.65488,9.45951,9.50737,656414.6428029,0
+ALEX.US,D,20100917,000000,9.56208,9.71153,9.48589,9.4937,1563609.7400107,0
+ALEX.US,D,20100920,000000,9.54743,9.74767,9.54449,9.69883,443429.3346674,0
+ALEX.US,D,20100921,000000,9.71837,9.86489,9.66855,9.73888,552239.7170364,0
+ALEX.US,D,20100922,000000,9.68223,9.81702,9.3335,9.40969,899022.64799006,0
+ALEX.US,D,20100923,000000,9.31104,9.51616,9.23465,9.25213,725513.45338132,0
+ALEX.US,D,20100924,000000,9.41849,9.5738,9.36671,9.55622,664724.27205257,0
+ALEX.US,D,20100927,000000,9.54743,9.56208,9.43509,9.47416,437497.83388232,0
+ALEX.US,D,20100928,000000,9.48393,9.5523,9.39016,9.51031,593840.07359544,0
+ALEX.US,D,20100929,000000,9.44877,9.55036,9.41653,9.46342,571207.41578445,0
+ALEX.US,D,20100930,000000,9.54743,9.6412,9.4009,9.46342,851396.60734041,0
+ALEX.US,D,20101001,000000,9.58552,9.58552,9.38722,9.45951,632521.77141468,0
+ALEX.US,D,20101004,000000,9.4517,9.53375,9.17624,9.3335,610604.7019794,0
+ALEX.US,D,20101005,000000,9.4683,9.68223,9.45951,9.59919,1151629.4395369,0
+ALEX.US,D,20101006,000000,9.60408,9.6412,9.4517,9.49174,599108.1963155,0
+ALEX.US,D,20101007,000000,9.53179,9.53668,9.4009,9.50444,575339.19644869,0
+ALEX.US,D,20101008,000000,9.49663,9.65488,9.40677,9.48784,801254.23446263,0
+ALEX.US,D,20101011,000000,9.4683,9.57087,9.4683,9.52105,285519.76190252,0
+ALEX.US,D,20101012,000000,9.4771,9.50737,9.34425,9.4771,343970.74029839,0
+ALEX.US,D,20101013,000000,9.56891,9.69883,9.40383,9.55622,1026172.1579158,0
+ALEX.US,D,20101014,000000,9.52594,9.565,9.41946,9.52105,357000.79587185,0
+ALEX.US,D,20101015,000000,9.63143,9.63143,9.23758,9.35401,949496.70990035,0
+ALEX.US,D,20101018,000000,9.39309,9.60212,9.38137,9.56891,728633.78724273,0
+ALEX.US,D,20101019,000000,9.40677,9.55622,9.33838,9.37844,470033.04728429,0
+ALEX.US,D,20101020,000000,9.37062,9.54156,9.35597,9.48002,517117.53392715,0
+ALEX.US,D,20101021,000000,9.53668,9.57673,9.39601,9.44291,557490.43631959,0
+ALEX.US,D,20101022,000000,9.45365,9.49663,9.34425,9.40969,346406.19773155,0
+ALEX.US,D,20101025,000000,9.47123,9.58161,9.4263,9.47123,427251.30447983,0
+ALEX.US,D,20101026,000000,9.42337,9.54743,9.38137,9.39309,406480.81441619,0
+ALEX.US,D,20101027,000000,9.30322,9.35401,9.15689,9.25789,606199.5849828,0
+ALEX.US,D,20101028,000000,9.32471,9.32764,9.13433,9.23953,534149.35625398,0
+ALEX.US,D,20101029,000000,9.23269,9.39407,9.2114,9.35108,421973.96817552,0
+ALEX.US,D,20101101,000000,9.45658,9.55622,9.19831,9.25497,1118037.7351425,0
+ALEX.US,D,20101102,000000,9.34425,9.565,9.34229,9.53864,920168.84754423,0
+ALEX.US,D,20101103,000000,9.54743,9.58161,9.45951,9.52301,507424.84331044,0
+ALEX.US,D,20101104,000000,9.66562,10.0964,9.57673,9.91371,2133724.8341973,0
+ALEX.US,D,20101105,000000,9.91964,10.114,9.91964,10.0309,1252145.5486299,0
+ALEX.US,D,20101108,000000,9.9303,10.0846,9.90887,9.95578,990779.70966902,0
+ALEX.US,D,20101109,000000,9.98896,10.0485,9.83461,9.88152,1073859.6224604,0
+ALEX.US,D,20101110,000000,9.88833,9.89613,9.74767,9.85317,873912.55975106,0
+ALEX.US,D,20101111,000000,9.75158,9.93326,9.74182,9.90206,1487322.2862646,0
+ALEX.US,D,20101112,000000,9.83949,9.94403,9.73009,9.81117,554696.67283278,0
+ALEX.US,D,20101115,000000,9.88833,9.99676,9.7887,9.86978,692617.88646254,0
+ALEX.US,D,20101116,000000,9.7799,9.89416,9.59334,9.68809,837998.00839748,0
+ALEX.US,D,20101117,000000,9.69883,9.72423,9.54743,9.5738,679528.45445733,0
+ALEX.US,D,20101118,000000,9.68809,9.83168,9.67539,9.69102,438972.00736014,0
+ALEX.US,D,20101119,000000,9.67832,9.74767,9.60603,9.71642,384800.2269763,0
+ALEX.US,D,20101122,000000,9.65975,9.83461,9.59919,9.69883,467832.02438337,0
+ALEX.US,D,20101123,000000,9.57868,9.59919,9.4683,9.5523,627043.78372034,0
+ALEX.US,D,20101124,000000,9.62264,9.83754,9.56891,9.80237,602288.93034023,0
+ALEX.US,D,20101126,000000,9.69102,9.77307,9.63729,9.73009,136230.00905659,0
+ALEX.US,D,20101129,000000,9.66171,9.77112,9.61776,9.74767,561071.4493928,0
+ALEX.US,D,20101130,000000,9.63533,9.72325,9.51031,9.53179,783442.32867046,0
+ALEX.US,D,20101201,000000,9.57673,9.86489,9.55036,9.80628,1033482.6251417,0
+ALEX.US,D,20101202,000000,9.82679,10.0485,9.79456,9.986,721458.45258571,0
+ALEX.US,D,20101203,000000,9.96457,10.1521,9.9225,10.0944,629805.8115281,0
+ALEX.US,D,20101206,000000,10.0916,10.2556,10.0281,10.1785,588051.89523179,0
+ALEX.US,D,20101207,000000,10.3015,10.3348,10.1902,10.2244,854127.92320071,0
+ALEX.US,D,20101208,000000,10.241,10.2947,10.1579,10.2176,665169.59529065,0
+ALEX.US,D,20101209,000000,10.2527,10.2811,10.1551,10.2439,863239.13427896,0
+ALEX.US,D,20101210,000000,10.2605,10.3582,10.2264,10.3103,945044.50125099,0
+ALEX.US,D,20101213,000000,10.3542,10.4002,10.2439,10.3436,815518.91032377,0
+ALEX.US,D,20101214,000000,10.3718,10.4988,10.3376,10.4471,787413.38347636,0
+ALEX.US,D,20101215,000000,10.5341,10.7138,10.3777,10.4402,894440.42542981,0
+ALEX.US,D,20101216,000000,10.4862,10.6072,10.4149,10.5868,469445.42535632,0
+ALEX.US,D,20101217,000000,10.6151,10.6601,10.4988,10.5623,939031.10193936,0
+ALEX.US,D,20101220,000000,10.5994,10.618,10.3943,10.5623,629033.91791541,0
+ALEX.US,D,20101221,000000,10.6014,10.7567,10.6014,10.7138,474450.44905986,0
+ALEX.US,D,20101222,000000,10.743,10.8486,10.6219,10.8398,807795.87927049,0
+ALEX.US,D,20101223,000000,10.8398,10.9482,10.7567,10.9316,649804.40797905,0
+ALEX.US,D,20101227,000000,10.8964,10.999,10.8964,10.9648,559535.85202007,0
+ALEX.US,D,20101228,000000,10.9814,11.0048,10.869,10.9687,484420.57093526,0
+ALEX.US,D,20101229,000000,10.9834,11.0087,10.9521,10.9746,340181.90971405,0
+ALEX.US,D,20101230,000000,10.9628,11.0039,10.8983,10.9013,483929.17977598,0
+ALEX.US,D,20101231,000000,10.9071,10.9774,10.8564,10.874,614915.63567046,0
+ALEX.US,D,20110103,000000,10.9668,11.3614,10.956,11.2148,825980.42335844,0
+ALEX.US,D,20110104,000000,11.2148,11.2402,10.8905,11.0566,752786.68645272,0
+ALEX.US,D,20110105,000000,11.0303,11.1563,10.9784,11.083,561617.09832592,0
+ALEX.US,D,20110106,000000,11.1054,11.1054,10.9149,10.9618,917907.42447998,0
+ALEX.US,D,20110107,000000,11.0097,11.0703,10.8251,11.0195,1323373.7208986,0
+ALEX.US,D,20110110,000000,10.9756,11.0595,10.8778,11.0175,635653.36632349,0
+ALEX.US,D,20110111,000000,11.0781,11.1289,10.8905,10.9931,542832.64753102,0
+ALEX.US,D,20110112,000000,11.0908,11.209,11.0566,11.1924,587016.90260257,0
+ALEX.US,D,20110113,000000,11.2119,11.3184,11.0859,11.2324,422960.84542041,0
+ALEX.US,D,20110114,000000,11.2012,11.3936,11.2012,11.336,574178.2848349,0
+ALEX.US,D,20110118,000000,11.3135,11.4287,11.1533,11.3389,783727.94978179,0
+ALEX.US,D,20110119,000000,11.2627,11.3418,10.873,10.9462,1091782.0912634,0
+ALEX.US,D,20110120,000000,10.8671,11.1084,10.7665,11.0351,862483.62037157,0
+ALEX.US,D,20110121,000000,11.1054,11.1377,10.8046,10.873,663870.47991333,0
+ALEX.US,D,20110124,000000,10.8827,11.0195,10.8671,11.0048,556933.52633906,0
+ALEX.US,D,20110125,000000,10.9726,11.0244,10.8134,10.9482,952628.30480915,0
+ALEX.US,D,20110126,000000,10.997,11.1406,10.9501,11.0331,390879.14510918,0
+ALEX.US,D,20110127,000000,11.0244,11.1739,11.0019,11.1348,597761.98928541,0
+ALEX.US,D,20110128,000000,11.1318,11.1318,10.8222,10.8808,865449.37076412,0
+ALEX.US,D,20110131,000000,10.9306,11.0401,10.8153,10.8974,612356.3067159,0
+ALEX.US,D,20110201,000000,10.9756,11.3546,10.9756,11.2236,480067.66424934,0
+ALEX.US,D,20110202,000000,11.1739,11.3546,11.1172,11.2236,828143.56819084,0
+ALEX.US,D,20110203,000000,11.2324,11.3594,11.0752,11.293,762264.39343725,0
+ALEX.US,D,20110204,000000,11.2676,11.2735,11.1455,11.2296,886821.81499787,0
+ALEX.US,D,20110207,000000,11.2901,11.4444,11.1651,11.3389,709108.15478258,0
+ALEX.US,D,20110208,000000,11.2735,11.4181,11.2012,11.4093,617453.4662618,0
+ALEX.US,D,20110209,000000,11.3574,11.4356,11.2598,11.3526,433616.86745562,0
+ALEX.US,D,20110210,000000,11.2949,11.4669,11.2402,11.3662,492580.73537398,0
+ALEX.US,D,20110211,000000,11.3438,11.5851,11.3418,11.5401,532792.91190806,0
+ALEX.US,D,20110214,000000,11.5626,11.6114,11.5138,11.5451,339111.08647946,0
+ALEX.US,D,20110215,000000,11.5186,11.5401,11.2207,11.4093,873965.79379331,0
+ALEX.US,D,20110216,000000,11.3985,11.7628,11.3985,11.7462,1010339.1252714,0
+ALEX.US,D,20110218,000000,11.8488,12.0403,11.8029,11.9259,706067.67198456,0
+ALEX.US,D,20110222,000000,11.7833,11.8742,11.3917,11.4493,981745.27845941,0
+ALEX.US,D,20110223,000000,11.4385,11.4669,11.0566,11.3057,1188246.2707556,0
+ALEX.US,D,20110224,000000,11.2735,11.336,11.0195,11.1836,1437028.4011128,0
+ALEX.US,D,20110225,000000,11.2676,11.3115,11.1348,11.2461,981998.14016012,0
+ALEX.US,D,20110228,000000,11.3096,11.4512,11.2745,11.3897,1100765.3358939,0
+ALEX.US,D,20110301,000000,11.4864,11.5343,10.869,10.9531,1684011.8350806,0
+ALEX.US,D,20110302,000000,10.9121,11.0938,10.8544,11.0019,1079308.9456705,0
+ALEX.US,D,20110303,000000,11.1475,11.4014,11.1377,11.3546,1065108.764899,0
+ALEX.US,D,20110304,000000,11.3594,11.3662,11.0303,11.1904,804098.16079693,0
+ALEX.US,D,20110307,000000,11.2119,11.2783,10.9179,11.0107,1212660.221519,0
+ALEX.US,D,20110308,000000,11.0224,11.6749,11.0224,11.5557,1195661.1586028,0
+ALEX.US,D,20110309,000000,11.5138,11.7628,11.5118,11.5958,825009.92581887,0
+ALEX.US,D,20110310,000000,11.4121,11.6886,11.2783,11.5089,1007980.4477068,0
+ALEX.US,D,20110311,000000,11.4073,11.4952,11.3155,11.4522,669979.08626207,0
+ALEX.US,D,20110314,000000,11.3594,11.4425,11.0878,11.1084,1176184.6652586,0
+ALEX.US,D,20110315,000000,10.7118,10.9902,10.6405,10.8514,2887990.8127858,0
+ALEX.US,D,20110316,000000,10.8398,11.1807,10.7314,11.083,2550882.1452804,0
+ALEX.US,D,20110317,000000,11.3321,11.3506,11.085,11.2188,785731.39248742,0
+ALEX.US,D,20110318,000000,11.0479,11.0683,10.7382,10.7782,3265711.9358737,0
+ALEX.US,D,20110321,000000,10.9687,11.2999,10.8964,11.293,3562980.0414093,0
+ALEX.US,D,20110322,000000,10.9149,11.1739,10.8398,11.1084,2501765.5514475,0
+ALEX.US,D,20110323,000000,11.0732,11.3115,11.0224,11.2657,1759069.7871968,0
+ALEX.US,D,20110324,000000,11.3272,11.6114,11.2627,11.5988,1822211.5037007,0
+ALEX.US,D,20110325,000000,11.712,12.1194,11.6632,12.0432,3727914.4602886,0
+ALEX.US,D,20110328,000000,12.0852,12.2502,12.0793,12.1252,2955442.439249,0
+ALEX.US,D,20110329,000000,12.0178,12.4163,11.9894,12.3792,1504190.3115384,0
+ALEX.US,D,20110330,000000,12.4309,12.4936,12.3255,12.3675,1208655.3835708,0
+ALEX.US,D,20110331,000000,12.386,12.4447,12.2767,12.4007,910236.60373737,0
+ALEX.US,D,20110401,000000,14.2391,15.0743,14.1873,14.7959,9582530.9561233,0
+ALEX.US,D,20110404,000000,14.5487,14.9102,14.4443,14.6338,3267485.0389735,0
+ALEX.US,D,20110405,000000,14.5595,14.6913,14.5038,14.5624,1830485.302345,0
+ALEX.US,D,20110406,000000,14.5985,14.6552,14.2478,14.4198,2248141.1707084,0
+ALEX.US,D,20110407,000000,14.367,14.5791,14.2596,14.3583,1403936.2777303,0
+ALEX.US,D,20110408,000000,14.4071,14.4169,14.2548,14.4022,1148650.3806338,0
+ALEX.US,D,20110411,000000,14.4022,14.4022,14.2362,14.2792,908418.45644805,0
+ALEX.US,D,20110412,000000,14.2313,14.2352,14.0525,14.1023,1747051.1784263,0
+ALEX.US,D,20110413,000000,14.242,14.2508,14.0427,14.1707,919093.92938331,0
+ALEX.US,D,20110414,000000,14.0975,14.3465,14.0975,14.2606,1044357.7257354,0
+ALEX.US,D,20110415,000000,14.1873,14.3289,14.1472,14.2762,667096.25812765,0
+ALEX.US,D,20110418,000000,14.0994,14.1551,13.9489,14.0916,1134200.4093564,0
+ALEX.US,D,20110419,000000,14.119,14.2127,13.9568,14.1951,739009.30682451,0
+ALEX.US,D,20110420,000000,14.4794,14.4794,14.1492,14.3075,1050298.4401047,0
+ALEX.US,D,20110421,000000,14.3289,14.3367,14.2137,14.2723,675138.69343446,0
+ALEX.US,D,20110425,000000,14.1873,14.3261,14.1248,14.1873,909722.69048329,0
+ALEX.US,D,20110426,000000,14.286,14.3826,14.2352,14.3094,763711.94989395,0
+ALEX.US,D,20110427,000000,14.3094,14.4491,14.1678,14.4315,982963.51904179,0
+ALEX.US,D,20110428,000000,14.3339,14.664,14.2528,14.3583,1312410.5793888,0
+ALEX.US,D,20110429,000000,14.4247,14.4911,14.2684,14.3143,882865.09243411,0
+ALEX.US,D,20110502,000000,14.3524,14.5184,14.2674,14.3133,583488.09984002,0
+ALEX.US,D,20110503,000000,14.1746,14.2596,13.8454,13.9539,966545.93566405,0
+ALEX.US,D,20110504,000000,13.9539,14.2079,13.1148,13.1558,1717956.7268708,0
+ALEX.US,D,20110505,000000,12.9184,13.3013,12.9184,13.0855,1474456.0277442,0
+ALEX.US,D,20110506,000000,13.2252,13.3189,12.9848,13.0718,1073157.3425953,0
+ALEX.US,D,20110509,000000,13.0386,13.1343,12.9663,12.9848,935251.48493925,0
+ALEX.US,D,20110510,000000,13.2925,13.2925,12.9731,13.0806,1107829.0838085,0
+ALEX.US,D,20110511,000000,12.9819,13.0923,12.8266,12.9038,968118.38737374,0
+ALEX.US,D,20110512,000000,12.8403,13.1733,12.8237,13.0806,667342.97743887,0
+ALEX.US,D,20110513,000000,13.1148,13.1196,12.8285,12.8804,709788.93628449,0
+ALEX.US,D,20110516,000000,12.8628,13.0112,12.8237,12.8285,792198.3048898,0
+ALEX.US,D,20110517,000000,12.8091,12.9008,12.6068,12.6508,777869.133939,0
+ALEX.US,D,20110518,000000,12.6274,13.0132,12.6274,13.0044,465087.40001249,0
+ALEX.US,D,20110519,000000,13.0982,13.2134,12.9848,13.1685,684179.26703356,0
+ALEX.US,D,20110520,000000,13.106,13.1987,13.0855,13.0884,789853.95956742,0
+ALEX.US,D,20110523,000000,12.8608,13.1587,12.85,13.0581,691554.22934902,0
+ALEX.US,D,20110524,000000,13.1382,13.4772,13.0923,13.3219,1064372.7018916,0
+ALEX.US,D,20110525,000000,13.2554,13.9099,13.2554,13.8405,1858767.9347561,0
+ALEX.US,D,20110526,000000,13.7644,13.8093,13.0855,13.2554,2034947.0213302,0
+ALEX.US,D,20110527,000000,13.275,13.3492,13.0747,13.1861,753945.55060334,0
+ALEX.US,D,20110531,000000,13.3502,13.3873,13.1264,13.3873,1019902.8257087,0
+ALEX.US,D,20110601,000000,13.355,13.355,12.8178,12.8285,800469.03233936,0
+ALEX.US,D,20110602,000000,12.8344,12.9008,12.6274,12.765,934121.28527293,0
+ALEX.US,D,20110603,000000,12.5765,12.7797,12.5062,12.6752,1030420.6439804,0
+ALEX.US,D,20110606,000000,12.6156,12.7328,12.4954,12.5473,651521.20584177,0
+ALEX.US,D,20110607,000000,12.641,12.7143,12.5218,12.5413,265412.6499039,0
+ALEX.US,D,20110608,000000,12.5218,12.6156,12.4027,12.4095,560872.84546593,0
+ALEX.US,D,20110609,000000,12.4271,12.5473,12.4007,12.4642,382663.69916503,0
+ALEX.US,D,20110610,000000,12.4007,12.4095,12.1643,12.2581,547607.33162864,0
+ALEX.US,D,20110613,000000,12.264,12.4193,12.221,12.2962,425250.93296894,0
+ALEX.US,D,20110614,000000,12.4163,12.7211,12.3763,12.6156,414324.64579613,0
+ALEX.US,D,20110615,000000,12.4397,12.6293,12.3656,12.5873,616921.12583925,0
+ALEX.US,D,20110616,000000,12.5765,12.6302,12.3587,12.389,1137851.0361771,0
+ALEX.US,D,20110617,000000,12.5092,12.5932,12.3499,12.387,1480690.5530776,0
+ALEX.US,D,20110620,000000,12.3616,12.7055,12.3616,12.5795,443715.97951032,0
+ALEX.US,D,20110621,000000,12.7055,12.8842,12.7055,12.8481,737402.04824105,0
+ALEX.US,D,20110622,000000,12.7709,12.9976,12.7709,12.8774,596803.77652482,0
+ALEX.US,D,20110623,000000,12.7074,12.9643,12.5843,12.9126,533089.79406679,0
+ALEX.US,D,20110624,000000,12.9184,12.9898,12.6156,12.6801,416655.68260795,0
+ALEX.US,D,20110627,000000,12.6527,12.9038,12.5375,12.855,438096.71685768,0
+ALEX.US,D,20110628,000000,12.8608,13.0551,12.8344,12.9898,316019.79691982,0
+ALEX.US,D,20110629,000000,13.0621,13.1685,13.0014,13.1264,435700.16122463,0
+ALEX.US,D,20110630,000000,13.1538,13.2047,13.0317,13.1705,685997.41432288,0
+ALEX.US,D,20110701,000000,13.1675,13.7263,13.1675,13.7028,465771.25270916,0
+ALEX.US,D,20110705,000000,13.695,13.7497,13.5787,13.6306,848380.69410035,0
+ALEX.US,D,20110706,000000,13.609,13.9607,13.5837,13.9549,563163.95674605,0
+ALEX.US,D,20110707,000000,13.9744,14.1102,13.8708,14.0935,478501.35492914,0
+ALEX.US,D,20110708,000000,13.908,14.1248,13.8249,14.0769,735864.40340515,0
+ALEX.US,D,20110711,000000,13.8952,13.9734,13.8093,13.9489,694006.0664875,0
+ALEX.US,D,20110712,000000,13.9167,14.031,13.735,13.7975,1086869.2034022,0
+ALEX.US,D,20110713,000000,13.8347,13.9489,13.7468,13.7644,774037.30662824,0
+ALEX.US,D,20110714,000000,13.7966,13.8181,13.4391,13.5699,478378.50713932,0
+ALEX.US,D,20110715,000000,13.609,13.6618,13.3912,13.6002,468025.50965233,0
+ALEX.US,D,20110718,000000,13.5475,13.5533,13.2476,13.3463,396850.57142596,0
+ALEX.US,D,20110719,000000,13.4313,13.7243,13.4313,13.7135,434200.39445726,0
+ALEX.US,D,20110720,000000,13.7644,13.8757,13.5739,13.7116,693104.15896391,0
+ALEX.US,D,20110721,000000,13.779,13.9705,13.7087,13.8269,511718.37356461,0
+ALEX.US,D,20110722,000000,13.8191,13.8962,13.7135,13.7897,307520.77732751,0
+ALEX.US,D,20110725,000000,13.6032,13.7878,13.5719,13.6364,291059.17349177,0
+ALEX.US,D,20110726,000000,13.609,13.6589,13.4986,13.5348,447722.86492158,0
+ALEX.US,D,20110727,000000,13.4664,13.5094,13.0533,13.1001,622762.53824514,0
+ALEX.US,D,20110728,000000,13.1362,13.397,13.0982,13.1597,422408.03036621,0
+ALEX.US,D,20110729,000000,12.9555,13.3443,12.9008,13.1803,479301.91302613,0
+ALEX.US,D,20110801,000000,13.3169,13.4059,13.0074,13.1626,793179.03974519,0
+ALEX.US,D,20110802,000000,13.104,13.2691,12.7983,12.8081,1382968.2074713,0
+ALEX.US,D,20110803,000000,12.8686,12.8774,12.4944,12.6821,1560599.9691601,0
+ALEX.US,D,20110804,000000,12.4944,12.5599,12.0481,12.0569,1651373.2247889,0
+ALEX.US,D,20110805,000000,12.2981,12.2981,11.7512,11.8674,1141436.1441767,0
+ALEX.US,D,20110808,000000,11.4181,11.5948,10.4802,10.4832,1611149.7872074,0
+ALEX.US,D,20110809,000000,10.5994,11.0303,10.3376,11.0205,1879369.5091087,0
+ALEX.US,D,20110810,000000,10.7636,10.997,10.4832,10.5349,1672565.4922642,0
+ALEX.US,D,20110811,000000,10.5506,11.0019,10.4744,10.8046,1998758.1099127,0
+ALEX.US,D,20110812,000000,10.9052,11.1192,10.8046,11.0078,1079133.88757,0
+ALEX.US,D,20110815,000000,11.0078,11.3506,10.9814,11.1465,671759.35548287,0
+ALEX.US,D,20110816,000000,11.0303,11.1953,10.9199,10.9521,708255.38637491,0
+ALEX.US,D,20110817,000000,11.0283,11.1836,10.8408,10.9335,657804.87029101,0
+ALEX.US,D,20110818,000000,10.6601,10.6805,10.3748,10.4832,743467.65786336,0
+ALEX.US,D,20110819,000000,10.3376,10.6513,10.2204,10.2819,637429.54061796,0
+ALEX.US,D,20110822,000000,10.5506,10.5506,10.1491,10.2791,542882.81037853,0
+ALEX.US,D,20110823,000000,10.324,10.618,10.2342,10.618,645722.79016231,0
+ALEX.US,D,20110824,000000,10.5692,10.8261,10.4159,10.6571,423676.4337961,0
+ALEX.US,D,20110825,000000,10.7841,10.7841,10.2761,10.3826,523904.87431466,0
+ALEX.US,D,20110826,000000,10.2566,10.7939,10.1833,10.6903,462353.01295744,0
+ALEX.US,D,20110829,000000,10.8602,11.2911,10.8085,11.253,378762.2581067,0
+ALEX.US,D,20110830,000000,11.1679,11.7003,11.0664,11.6066,1010914.4624203,0
+ALEX.US,D,20110831,000000,11.6515,11.88,11.5401,11.6769,657326.7876423,0
+ALEX.US,D,20110901,000000,11.6554,11.8752,11.4796,11.5128,484922.19941035,0
+ALEX.US,D,20110902,000000,11.211,11.3291,10.9609,11.1104,371740.48318696,0
+ALEX.US,D,20110906,000000,10.7244,11.0361,10.7098,10.9814,1012135.7741975,0
+ALEX.US,D,20110907,000000,11.0947,11.6114,11.0947,11.5509,560269.86756423,0
+ALEX.US,D,20110908,000000,11.4366,11.6837,11.3067,11.3321,485655.19122294,0
+ALEX.US,D,20110909,000000,11.2471,11.334,10.9423,11.0341,566518.72513969,0
+ALEX.US,D,20110912,000000,10.8466,11.0341,10.5799,11.0341,631070.12003165,0
+ALEX.US,D,20110913,000000,11.0976,11.376,11.0419,11.334,865044.99678929,0
+ALEX.US,D,20110914,000000,11.38,11.6964,11.2061,11.505,559644.36756774,0
+ALEX.US,D,20110915,000000,11.6192,11.7003,11.338,11.6222,521877.88578264,0
+ALEX.US,D,20110916,000000,11.6417,11.7101,11.3536,11.4317,498543.97183811,0
+ALEX.US,D,20110919,000000,11.1895,11.4532,11.1094,11.3458,541615.43068023,0
+ALEX.US,D,20110920,000000,11.4073,11.5479,11.1192,11.1377,419532.36835287,0
+ALEX.US,D,20110921,000000,11.0391,11.1739,10.4265,10.4295,841307.73260153,0
+ALEX.US,D,20110922,000000,10.1022,10.3914,10.0437,10.3045,853287.43957204,0
+ALEX.US,D,20110923,000000,10.2234,10.4041,10.1638,10.3436,557381.9207719,0
+ALEX.US,D,20110926,000000,10.4089,10.5164,10.1443,10.4969,373687.6206556,0
+ALEX.US,D,20110927,000000,10.7138,10.9199,10.5243,10.5643,514251.08549804,0
+ALEX.US,D,20110928,000000,10.618,10.6493,10.0964,10.1198,632216.6994033,0
+ALEX.US,D,20110929,000000,10.2937,10.3914,10.0768,10.3338,609034.29773287,0
+ALEX.US,D,20110930,000000,10.1394,10.3933,10.0377,10.0525,608948.30428001,0
+ALEX.US,D,20111003,000000,9.99281,10.2058,9.35597,9.47025,710771.71860304,0
+ALEX.US,D,20111004,000000,9.34034,9.75646,9.11997,9.72912,1005562.3937106,0
+ALEX.US,D,20111005,000000,9.77307,9.9616,9.61678,9.90206,514994.31462645,0
+ALEX.US,D,20111006,000000,9.85121,10.0251,9.7174,9.88053,607412.70690727,0
+ALEX.US,D,20111007,000000,9.90788,9.96644,9.48784,9.53375,782031.6265507,0
+ALEX.US,D,20111010,000000,9.75548,10.2058,9.70176,10.1902,406184.95598904,0
+ALEX.US,D,20111011,000000,10.111,10.4724,10.0984,10.2937,456499.31577256,0
+ALEX.US,D,20111012,000000,10.3777,10.6971,10.3406,10.6072,515265.60349564,0
+ALEX.US,D,20111013,000000,10.5213,10.7958,10.4393,10.7636,574025.74882921,0
+ALEX.US,D,20111014,000000,10.8886,10.9814,10.8085,10.9013,368952.86208965,0
+ALEX.US,D,20111017,000000,10.7714,10.7733,10.3943,10.4588,542035.16062877,0
+ALEX.US,D,20111018,000000,10.5692,10.9774,10.4177,10.8652,450870.83953569,0
+ALEX.US,D,20111019,000000,10.8202,10.9922,10.6737,10.745,292205.75286342,0
+ALEX.US,D,20111020,000000,10.7939,10.869,10.5145,10.8524,297249.67836707,0
+ALEX.US,D,20111021,000000,10.9814,11.2402,10.9668,11.0722,605141.0465272,0
+ALEX.US,D,20111024,000000,11.081,11.3956,11.081,11.38,317311.74617609,0
+ALEX.US,D,20111025,000000,11.293,11.3165,11.085,11.1406,235494.09442507,0
+ALEX.US,D,20111026,000000,11.3115,11.3115,10.8574,11.1308,410273.73992685,0
+ALEX.US,D,20111027,000000,11.5479,11.9113,11.334,11.6964,441351.1595563,0
+ALEX.US,D,20111028,000000,11.6134,11.8889,11.5353,11.6056,389205.3439729,0
+ALEX.US,D,20111031,000000,11.4199,11.7346,11.3556,11.4239,483468.50056415,0
+ALEX.US,D,20111101,000000,11.0146,11.2178,10.9237,11.0752,563229.47556729,0
+ALEX.US,D,20111102,000000,11.2578,11.3564,10.9902,11.2178,539047.91187301,0
+ALEX.US,D,20111103,000000,11.3878,11.63,10.9902,11.5567,649339.6338409,0
+ALEX.US,D,20111104,000000,11.4434,11.5978,11.1817,11.5695,249833.50269169,0
+ALEX.US,D,20111107,000000,11.5567,11.6476,11.1914,11.5401,271568.34790541,0
+ALEX.US,D,20111108,000000,11.6329,11.8175,11.3009,11.7346,454009.60056556,0
+ALEX.US,D,20111109,000000,11.3564,11.4375,10.8584,10.8778,630556.20677758,0
+ALEX.US,D,20111110,000000,11.0635,11.0878,10.5926,10.7079,1541203.3268793,0
+ALEX.US,D,20111111,000000,10.83,10.9746,10.6541,10.9668,723343.14242785,0
+ALEX.US,D,20111114,000000,10.9413,11.0283,10.7919,10.9521,594523.92629209,0
+ALEX.US,D,20111115,000000,10.8759,11.0878,10.6864,10.999,750405.48679339,0
+ALEX.US,D,20111116,000000,10.8778,10.997,10.5858,10.6151,1051837.1086722,0
+ALEX.US,D,20111117,000000,10.6044,10.6444,10.2254,10.2663,1372837.3597376,0
+ALEX.US,D,20111118,000000,10.3514,10.3582,10.0944,10.2917,1216069.2476864,0
+ALEX.US,D,20111121,000000,10.0818,10.1629,9.68809,9.82093,2028114.6367531,0
+ALEX.US,D,20111122,000000,9.76818,9.86001,9.66171,9.73888,960907.22211137,0
+ALEX.US,D,20111123,000000,9.62752,9.74376,9.42728,9.43021,922811.09875692,0
+ALEX.US,D,20111125,000000,9.39505,9.53179,9.17624,9.19733,700777.02716969,0
+ALEX.US,D,20111128,000000,9.4898,9.70274,9.46928,9.58455,607113.77728537,0
+ALEX.US,D,20111129,000000,9.63339,9.92151,9.57966,9.89811,1257620.4651295,0
+ALEX.US,D,20111130,000000,10.1882,10.5067,10.1882,10.5067,1647813.7100789,0
+ALEX.US,D,20111201,000000,10.4969,10.6864,10.3983,10.5555,995260.58280266,0
+ALEX.US,D,20111202,000000,11.8146,12.5413,11.4434,12.3089,6430780.8199383,0
+ALEX.US,D,20111205,000000,12.6264,12.6264,11.9719,12.1106,2241524.793495,0
+ALEX.US,D,20111206,000000,12.221,12.3392,11.8117,12.0198,1304006.7668337,0
+ALEX.US,D,20111207,000000,11.883,11.9914,11.7833,11.9103,707780.37492095,0
+ALEX.US,D,20111208,000000,11.7658,11.8684,11.5547,11.6329,1406109.6598785,0
+ALEX.US,D,20111209,000000,11.6407,11.8684,11.6104,11.8195,1051991.692141,0
+ALEX.US,D,20111212,000000,11.6476,11.6769,11.4659,11.6251,483314.94082689,0
+ALEX.US,D,20111213,000000,11.7746,11.8381,11.3135,11.4131,669831.66891429,0
+ALEX.US,D,20111214,000000,11.334,11.38,10.9521,11.0205,1466909.078523,0
+ALEX.US,D,20111215,000000,11.0253,11.2461,11.0205,11.1152,654497.19355014,0
+ALEX.US,D,20111216,000000,11.2314,11.4219,11.1601,11.2598,1374723.0733113,0
+ALEX.US,D,20111219,000000,11.2793,11.3692,10.8329,10.87,648616.87934414,0
+ALEX.US,D,20111220,000000,11.0956,11.462,11.0928,11.3634,640949.12979627,0
+ALEX.US,D,20111221,000000,11.2979,11.459,11.1934,11.4434,483883.1118548,0
+ALEX.US,D,20111222,000000,11.459,11.6388,11.4249,11.587,377101.76548098,0
+ALEX.US,D,20111223,000000,11.5743,11.6134,11.4375,11.4659,554923.94124395,0
+ALEX.US,D,20111227,000000,11.4014,11.6896,11.338,11.5401,775396.8221689,0
+ALEX.US,D,20111228,000000,11.5626,11.5626,11.0283,11.1963,490398.13964153,0
+ALEX.US,D,20111229,000000,11.2022,11.4854,11.2022,11.4375,533158.38408277,0
+ALEX.US,D,20111230,000000,11.4454,11.505,11.3125,11.3243,432968.84536433,0
+ALEX.US,D,20120103,000000,11.6573,11.8546,11.38,11.3936,725333.27662291,0
+ALEX.US,D,20120104,000000,11.3506,11.6486,11.2715,11.5831,647780.49064178,0
+ALEX.US,D,20120105,000000,11.4816,11.6613,11.3594,11.6251,469243.7502347,0
+ALEX.US,D,20120106,000000,11.6632,11.8117,11.5489,11.7062,482067.01202864,0
+ALEX.US,D,20120109,000000,11.7805,11.7805,11.503,11.5431,508795.61989851,0
+ALEX.US,D,20120110,000000,11.6573,11.8498,11.6573,11.716,432641.25125814,0
+ALEX.US,D,20120111,000000,11.6388,11.8087,11.5743,11.7111,601603.03018041,0
+ALEX.US,D,20120112,000000,11.7795,11.8273,11.6964,11.7911,772526.27881346,0
+ALEX.US,D,20120113,000000,11.6515,11.8097,11.6515,11.8009,539180.99697864,0
+ALEX.US,D,20120117,000000,11.8684,11.8684,11.7521,11.8166,876997.0630071,0
+ALEX.US,D,20120118,000000,11.757,12.1711,11.7512,12.1711,462954.96712755,0
+ALEX.US,D,20120119,000000,12.1887,12.5629,12.138,12.4896,834419.04278742,0
+ALEX.US,D,20120120,000000,12.4779,12.7943,12.4183,12.6488,1238227.917775,0
+ALEX.US,D,20120123,000000,12.6655,12.6869,12.475,12.5687,776233.21087125,0
+ALEX.US,D,20120124,000000,12.4203,12.6869,12.3832,12.6674,628468.81808224,0
+ALEX.US,D,20120125,000000,12.6469,12.9067,12.6117,12.8305,805568.23934844,0
+ALEX.US,D,20120126,000000,12.9439,13.0806,12.8197,12.9497,618705.48998638,0
+ALEX.US,D,20120127,000000,12.9135,13.0874,12.7924,13.0112,450480.79780302,0
+ALEX.US,D,20120130,000000,12.9135,13.0415,12.8021,12.9634,539731.76456966,0
+ALEX.US,D,20120131,000000,13.0718,13.1695,12.7915,13.1196,1250667.2802258,0
+ALEX.US,D,20120201,000000,13.1969,13.3912,13.1256,13.3726,906049.54156771,0
+ALEX.US,D,20120202,000000,13.3873,13.4986,13.147,13.1793,785852.19281407,0
+ALEX.US,D,20120203,000000,13.3091,13.4527,13.2486,13.3512,661907.98647096,0
+ALEX.US,D,20120206,000000,13.3091,13.4958,13.23,13.4958,1056983.407334,0
+ALEX.US,D,20120207,000000,13.4996,13.5651,13.275,13.4263,937278.47347127,0
+ALEX.US,D,20120208,000000,13.4205,13.4489,13.0386,13.2154,472932.25512402,0
+ALEX.US,D,20120209,000000,13.2466,13.3443,13.1226,13.2818,596614.38618218,0
+ALEX.US,D,20120210,000000,13.1196,13.2378,13.0112,13.1587,560210.49113249,0
+ALEX.US,D,20120213,000000,13.2691,13.4293,13.0639,13.4293,951867.67224385,0
+ALEX.US,D,20120214,000000,12.9477,13.147,12.4144,12.4613,2660339.526009,0
+ALEX.US,D,20120215,000000,12.5492,12.598,12.1849,12.3255,1374638.10359,0
+ALEX.US,D,20120216,000000,12.3314,12.5755,12.2835,12.5404,902313.94502563,0
+ALEX.US,D,20120217,000000,12.5873,12.7562,12.4339,12.4593,504406.88260722,0
+ALEX.US,D,20120221,000000,12.5238,12.6196,12.2815,12.3744,860430.01481843,0
+ALEX.US,D,20120222,000000,12.2815,12.4291,12.0695,12.1086,1045593.3697547,0
+ALEX.US,D,20120223,000000,12.1497,12.3596,11.9846,12.3011,776159.50219736,0
+ALEX.US,D,20120224,000000,12.388,12.5531,12.2053,12.2318,817906.25237259,0
+ALEX.US,D,20120227,000000,12.1194,12.7133,12.0451,12.602,1032273.5981436,0
+ALEX.US,D,20120228,000000,12.5892,12.8754,12.5892,12.7299,785495.9342236,0
+ALEX.US,D,20120229,000000,12.7641,13.0171,12.642,12.9555,1090029.4627953,0
+ALEX.US,D,20120301,000000,12.9898,13.1382,12.854,13.0503,782227.15928283,0
+ALEX.US,D,20120302,000000,13.0327,13.0473,12.7993,12.8305,482566.59304057,0
+ALEX.US,D,20120305,000000,12.7856,12.81,12.6635,12.7719,734610.33221742,0
+ALEX.US,D,20120306,000000,12.5589,12.6733,12.3978,12.6635,732044.86087336,0
+ALEX.US,D,20120307,000000,12.6713,12.8569,12.6361,12.8393,677754.32762603,0
+ALEX.US,D,20120308,000000,12.8804,13.1939,12.7973,13.147,706130.11961105,0
+ALEX.US,D,20120309,000000,13.1412,13.3023,12.9526,13.0044,875981.52127793,0
+ALEX.US,D,20120312,000000,13.0064,13.0542,12.7641,12.7836,720871.85438932,0
+ALEX.US,D,20120313,000000,12.9008,13.2867,12.9008,13.2867,672938.69426513,0
+ALEX.US,D,20120314,000000,13.2047,13.3482,13.1021,13.2896,586238.86660039,0
+ALEX.US,D,20120315,000000,13.2486,13.7712,13.1997,13.6022,1302634.9665139,0
+ALEX.US,D,20120316,000000,13.5807,13.8141,13.4889,13.6374,2271940.8825227,0
+ALEX.US,D,20120319,000000,13.5719,13.6403,13.2203,13.271,1430974.0525379,0
+ALEX.US,D,20120320,000000,13.2261,13.2632,12.9067,13.0142,1061271.8189303,0
+ALEX.US,D,20120321,000000,12.9926,13.1274,12.85,13.105,1194351.8059096,0
+ALEX.US,D,20120322,000000,13.1714,13.1881,12.9253,13.0542,1400522.1329049,0
+ALEX.US,D,20120323,000000,13.0415,13.0874,12.9507,12.9926,767971.69700592,0
+ALEX.US,D,20120326,000000,13.1352,13.23,12.9976,13.1226,577755.2029818,0
+ALEX.US,D,20120327,000000,13.1021,13.2154,13.0815,13.1909,613333.97037654,0
+ALEX.US,D,20120328,000000,13.1529,13.4332,13.1529,13.4332,981619.35947484,0
+ALEX.US,D,20120329,000000,13.357,13.5807,13.1382,13.5397,1220231.7402982,0
+ALEX.US,D,20120330,000000,13.5905,13.6236,13.3716,13.525,764983.42451858,0
+ALEX.US,D,20120402,000000,13.4577,13.6959,13.3638,13.5749,1316680.5638166,0
+ALEX.US,D,20120403,000000,13.5172,13.6989,13.4733,13.6862,764023.16429483,0
+ALEX.US,D,20120404,000000,13.5885,13.7243,13.3854,13.611,969821.87672589,0
+ALEX.US,D,20120405,000000,13.5631,13.6989,13.5397,13.5837,366975.01267357,0
+ALEX.US,D,20120409,000000,13.4059,13.6276,13.3424,13.5915,958972.36942172,0
+ALEX.US,D,20120410,000000,13.5563,13.6784,13.5054,13.5397,1700337.282616,0
+ALEX.US,D,20120411,000000,13.6403,13.6833,13.4411,13.4674,1265567.6933992,0
+ALEX.US,D,20120412,000000,13.4674,13.7087,13.399,13.6784,978772.36194579,0
+ALEX.US,D,20120413,000000,13.6403,13.6403,13.4185,13.4313,770571.97522375,0
+ALEX.US,D,20120416,000000,13.4645,13.6657,13.3932,13.5358,688327.42740311,0
+ALEX.US,D,20120417,000000,13.655,13.8347,13.655,13.7263,826473.86198088,0
+ALEX.US,D,20120418,000000,13.6715,14.0154,13.651,13.9587,1048691.1815212,0
+ALEX.US,D,20120419,000000,13.9539,14.3367,13.9216,14.1082,2055542.4532933,0
+ALEX.US,D,20120420,000000,14.1326,14.4989,14.1326,14.2088,1648983.8352769,0
+ALEX.US,D,20120423,000000,14.1795,14.1795,13.6755,13.993,1240399.2524601,0
+ALEX.US,D,20120424,000000,13.9401,14.0721,13.8679,13.9734,1530084.578169,0
+ALEX.US,D,20120425,000000,14.0857,14.2938,13.9988,14.2762,1084313.969374,0
+ALEX.US,D,20120426,000000,14.2283,14.3524,14.1375,14.3055,870822.93783712,0
+ALEX.US,D,20120427,000000,14.3045,14.5106,14.1238,14.4657,1015684.0278601,0
+ALEX.US,D,20120430,000000,14.4266,14.4539,14.2283,14.2801,1097824.1550593,0
+ALEX.US,D,20120501,000000,14.2987,14.5341,14.2303,14.4081,1140071.5099782,0
+ALEX.US,D,20120502,000000,14.3201,14.7568,14.3201,14.7129,637416.23210738,0
+ALEX.US,D,20120503,000000,14.7392,14.8242,14.6406,14.7099,1299043.7161249,0
+ALEX.US,D,20120504,000000,14.625,14.666,14.4735,14.5546,578606.94765788,0
+ALEX.US,D,20120507,000000,14.4774,14.7754,14.4081,14.7041,825046.78015582,0
+ALEX.US,D,20120508,000000,14.625,14.7304,14.3856,14.6981,762912.41552854,0
+ALEX.US,D,20120509,000000,14.5048,14.6005,14.3045,14.4911,1005612.5565581,0
+ALEX.US,D,20120510,000000,14.4549,14.4549,13.6696,14.0643,2547667.6281134,0
+ALEX.US,D,20120511,000000,14.0154,14.2127,14.0036,14.0603,751561.27974927,0
+ALEX.US,D,20120514,000000,13.8972,14.0349,13.7732,13.9539,1247704.601028,0
+ALEX.US,D,20120515,000000,13.9275,14.2752,13.8904,14.0749,931137.1077119,0
+ALEX.US,D,20120516,000000,13.7673,14.1639,13.7292,14.0281,1485574.7764545,0
+ALEX.US,D,20120517,000000,14.0124,14.0222,13.6813,13.7233,1242991.3408253,0
+ALEX.US,D,20120518,000000,13.7194,13.8239,13.4577,13.4996,587178.6521925,0
+ALEX.US,D,20120521,000000,13.5202,13.9118,13.4137,13.8766,795470.15102531,0
+ALEX.US,D,20120522,000000,13.9275,14.0555,13.8395,13.9275,417640.51238966,0
+ALEX.US,D,20120523,000000,13.7888,14.0749,13.6412,14.0486,469783.25677832,0
+ALEX.US,D,20120524,000000,13.9411,14.3886,13.9118,14.3798,1541222.7777793,0
+ALEX.US,D,20120525,000000,14.3612,14.493,14.2009,14.284,692742.78171553,0
+ALEX.US,D,20120529,000000,14.3914,14.5712,14.2732,14.4325,745996.27487047,0
+ALEX.US,D,20120530,000000,14.2928,14.2928,14.1268,14.2137,580922.62849597,0
+ALEX.US,D,20120531,000000,14.1913,14.4373,14.1228,14.3241,1030649.9598547,0
+ALEX.US,D,20120601,000000,14.0691,14.1502,13.9275,13.9714,1223424.7591019,0
+ALEX.US,D,20120604,000000,14.0398,14.0984,13.6286,13.8669,829194.94052537,0
+ALEX.US,D,20120605,000000,13.8581,14.0574,13.8053,14.0106,954887.68041024,0
+ALEX.US,D,20120606,000000,14.1414,14.3641,14.0525,14.3514,533585.28015239,0
+ALEX.US,D,20120607,000000,14.4589,14.5615,14.3826,14.4266,660532.09122499,0
+ALEX.US,D,20120608,000000,14.3768,14.7275,14.3407,14.6464,798531.10845497,0
+ALEX.US,D,20120611,000000,14.6757,14.7275,14.0252,14.0779,930784.94404776,0
+ALEX.US,D,20120612,000000,14.1639,14.1639,13.6344,13.7497,1766390.4917385,0
+ALEX.US,D,20120613,000000,13.7654,13.7654,13.4078,13.4772,1276826.6933362,0
+ALEX.US,D,20120614,000000,13.5299,13.6784,13.4332,13.5299,1079604.8040976,0
+ALEX.US,D,20120615,000000,13.5475,13.6862,13.4996,13.5046,1328267.1578597,0
+ALEX.US,D,20120618,000000,13.4605,13.737,13.4166,13.7047,844768.96907967,0
+ALEX.US,D,20120619,000000,13.6989,13.8874,13.6696,13.8113,657339.07242128,0
+ALEX.US,D,20120620,000000,13.8269,13.8786,13.653,13.6881,769770.39339518,0
+ALEX.US,D,20120621,000000,13.6881,13.8132,13.4889,13.5046,523350.01179731,0
+ALEX.US,D,20120622,000000,13.5475,13.611,13.4391,13.6061,675741.67133617,0
+ALEX.US,D,20120625,000000,13.4166,13.611,13.2652,13.5631,895653.54735428,0
+ALEX.US,D,20120626,000000,13.5719,13.9539,13.5719,13.8269,506132.89405418,0
+ALEX.US,D,20120627,000000,13.777,13.992,13.7194,13.9333,429868.98613456,0
+ALEX.US,D,20120628,000000,13.8581,14.6582,13.8581,14.6054,1228670.3597272,0
+ALEX.US,D,20120629,000000,14.8662,15.0851,14.623,14.9571,1965365.0094452,0
+ALEX.US,D,20120702,000000,15.1241,15.1241,13.1969,14.2088,825779.7719684,0
+ALEX.US,D,20120703,000000,16.012,16.4056,14.5468,15.4474,1153111.8028674,0
+ALEX.US,D,20120705,000000,15.2716,17.653,15.2716,17.5017,982273.52395563,0
+ALEX.US,D,20120706,000000,17.3688,20.4556,17.3688,18.9698,1562948.4094088,0
+ALEX.US,D,20120709,000000,18.9483,18.9483,17.3913,17.993,786510.45222118,0
+ALEX.US,D,20120710,000000,18.1161,18.4072,17.781,18.0272,1309842.03685,0
+ALEX.US,D,20120711,000000,18.1161,18.2177,17.8416,18.037,1292611.6105963,0
+ALEX.US,D,20120712,000000,18.0213,19.3752,17.4713,19.2121,2224296.4147045,0
+ALEX.US,D,20120713,000000,19.2599,19.554,18.9893,19.2316,725201.21524886,0
+ALEX.US,D,20120716,000000,19.2561,19.3459,18.8409,19.1838,477230.9040361,0
+ALEX.US,D,20120717,000000,19.3527,19.3527,18.7363,19.0949,554261.5869105,0
+ALEX.US,D,20120718,000000,19.1017,19.2316,18.9346,19.1241,374845.46107464,0
+ALEX.US,D,20120719,000000,19.2433,19.3752,19.0255,19.1251,700318.39542103,0
+ALEX.US,D,20120720,000000,19.0128,19.0128,18.7491,18.8683,401082.67778522,0
+ALEX.US,D,20120723,000000,18.7325,18.7686,18.0438,18.3349,450709.08994576,0
+ALEX.US,D,20120724,000000,18.3593,18.6806,18.0712,18.1161,345095.82130681,0
+ALEX.US,D,20120725,000000,18.1121,18.3183,17.8347,18.0438,665478.76222837,0
+ALEX.US,D,20120726,000000,18.2557,18.539,18.0438,18.1376,354044.25906354,0
+ALEX.US,D,20120727,000000,18.2069,18.3202,17.9529,18.2626,282339.02787779,0
+ALEX.US,D,20120730,000000,18.2293,18.499,17.9364,18.1161,389827.77277465,0
+ALEX.US,D,20120731,000000,18.1385,18.3476,17.9803,18.078,356279.06510666,0
+ALEX.US,D,20120801,000000,18.078,18.3026,17.8563,18.0839,401039.68105879,0
+ALEX.US,D,20120802,000000,18.037,18.4502,17.8338,18.331,365922.61660745,0
+ALEX.US,D,20120803,000000,18.4091,18.8956,17.7722,18.1161,612811.86726981,0
+ALEX.US,D,20120806,000000,18.1005,18.3535,17.8679,18.1063,413124.83238223,0
+ALEX.US,D,20120807,000000,18.1493,18.2118,17.8162,18.0712,425619.47633841,0
+ALEX.US,D,20120808,000000,18.0204,18.2118,17.7722,18.037,487337.18221187,0
+ALEX.US,D,20120809,000000,17.9979,18.2293,17.8455,17.9236,425769.96488093,0
+ALEX.US,D,20120810,000000,17.8503,17.9295,17.6365,17.7722,273926.00173835,0
+ALEX.US,D,20120813,000000,17.7087,17.9803,17.0993,17.5524,352551.65841724,0
+ALEX.US,D,20120814,000000,17.5857,17.7664,17.2261,17.3024,237584.55431516,0
+ALEX.US,D,20120815,000000,17.2516,17.3707,16.3998,16.515,419975.6441278,0
+ALEX.US,D,20120816,000000,16.5288,17.1187,16.4447,17.0748,330765.62662443,0
+ALEX.US,D,20120817,000000,16.9185,17.0426,16.7846,16.9713,245556.35214282,0
+ALEX.US,D,20120820,000000,16.9136,17.0426,16.6382,17.021,230668.22374834,0
+ALEX.US,D,20120821,000000,16.9889,17.32,16.8687,16.9537,382358.62715365,0
+ALEX.US,D,20120822,000000,16.9478,17.0865,16.8579,16.9185,180711.14628688,0
+ALEX.US,D,20120823,000000,16.8687,17.0376,16.8579,16.9185,336728.86308855,0
+ALEX.US,D,20120824,000000,16.9185,17.0162,16.8687,16.9185,236064.31291614,0
+ALEX.US,D,20120827,000000,16.9028,16.941,16.6333,16.6841,521502.17629211,0
+ALEX.US,D,20120828,000000,16.6498,17.021,16.643,16.9028,242513.82188164,0
+ALEX.US,D,20120829,000000,16.8863,16.9889,16.6724,16.6997,130500.18339311,0
+ALEX.US,D,20120830,000000,16.6558,16.7632,16.5649,16.6089,142867.88463314,0
+ALEX.US,D,20120831,000000,16.6841,16.8081,16.434,16.7105,295060.94024512,0
+ALEX.US,D,20120904,000000,16.6664,16.7846,16.4926,16.7105,277569.46243807,0
+ALEX.US,D,20120905,000000,16.6382,16.8804,16.4926,16.7671,288810.0352065,0
+ALEX.US,D,20120906,000000,16.8189,17.1852,16.8189,17.0494,328780.61108727,0
+ALEX.US,D,20120907,000000,17.0552,17.1558,16.8687,16.9098,312470.51952563,0
+ALEX.US,D,20120910,000000,16.8521,17.1442,16.7964,16.9947,233127.22700788,0
+ALEX.US,D,20120911,000000,17.0113,17.1187,16.8247,16.982,133179.28894275,0
+ALEX.US,D,20120912,000000,16.9761,17.0748,16.5414,17.027,120538.25137038,0
+ALEX.US,D,20120913,000000,16.9889,17.3815,16.8628,17.0923,468605.96545923,0
+ALEX.US,D,20120914,000000,17.1041,17.4743,17.1041,17.2321,271143.49929895,0
+ALEX.US,D,20120917,000000,17.2086,17.2213,16.7964,16.8628,182564.10044998,0
+ALEX.US,D,20120918,000000,16.812,16.8481,16.4516,16.7105,247417.49615858,0
+ALEX.US,D,20120919,000000,16.7105,16.7515,16.5414,16.6206,169923.06287761,0
+ALEX.US,D,20120920,000000,16.52,16.7964,16.1077,16.7515,359030.85559861,0
+ALEX.US,D,20120921,000000,16.8521,16.8521,16.2494,16.6616,597975.94918601,0
+ALEX.US,D,20120924,000000,16.6616,16.6616,16.2748,16.52,166764.85094767,0
+ALEX.US,D,20120925,000000,16.5288,17.2145,16.3998,16.8296,909969.40979451,0
+ALEX.US,D,20120926,000000,16.8296,16.9312,16.4926,16.8189,309188.43607431,0
+ALEX.US,D,20120927,000000,16.8413,16.9478,16.5981,16.7846,256822.5182008,0
+ALEX.US,D,20120928,000000,16.7407,16.774,16.52,16.6616,234596.2818278,0
+ALEX.US,D,20121001,000000,16.6997,16.729,15.7013,16.1859,1348557.5178115,0
+ALEX.US,D,20121002,000000,16.1908,16.5766,16.0853,16.3412,299514.17262606,0
+ALEX.US,D,20121003,000000,16.3578,16.3968,16.012,16.2093,512331.58878213,0
+ALEX.US,D,20121004,000000,16.2562,16.2748,16.097,16.1908,324038.68640025,0
+ALEX.US,D,20121005,000000,16.3968,16.3968,15.9964,16.0228,359045.18784076,0
+ALEX.US,D,20121008,000000,15.9681,16.1351,15.9681,15.9905,186603.74527186,0
+ALEX.US,D,20121009,000000,15.9681,16.0335,15.7698,15.8381,273816.46245909,0
+ALEX.US,D,20121010,000000,15.8714,15.8714,15.6623,15.7297,228310.5699154,0
+ALEX.US,D,20121011,000000,15.7864,15.8528,15.5969,15.7746,270266.16133333,0
+ALEX.US,D,20121012,000000,15.7746,15.7746,15.4826,15.5392,264882.35694451,0
+ALEX.US,D,20121015,000000,15.5158,15.5334,15.3458,15.4992,195714.9563501,0
+ALEX.US,D,20121016,000000,15.5597,15.6457,15.4142,15.6154,214652.96688228,0
+ALEX.US,D,20121017,000000,15.6095,15.8655,15.465,15.7864,257405.02147086,0
+ALEX.US,D,20121018,000000,15.759,15.8264,15.5451,15.5813,329649.75920024,0
+ALEX.US,D,20121019,000000,15.5753,15.7239,15.1925,15.1925,240589.20650781,0
+ALEX.US,D,20121022,000000,15.1094,15.3301,14.9307,15.0684,359890.79012734,0
+ALEX.US,D,20121023,000000,14.9395,14.9903,14.6015,14.8896,273202.22351,0
+ALEX.US,D,20121024,000000,15.0909,15.5929,15.0909,15.2276,795771.12811037,0
+ALEX.US,D,20121025,000000,15.2902,15.3858,15.1143,15.3693,150475.23401768,0
+ALEX.US,D,20121026,000000,15.4377,15.9778,15.4377,15.9573,235600.56250958,0
+ALEX.US,D,20121031,000000,16.0286,16.3461,15.7365,16.3227,323549.34270415,0
+ALEX.US,D,20121101,000000,16.2924,17.0748,16.2445,16.8628,538952.7048359,0
+ALEX.US,D,20121102,000000,16.9663,17.151,16.6498,16.6664,406805.33732762,0
+ALEX.US,D,20121105,000000,16.5766,16.7349,16.5288,16.559,328933.14709296,0
+ALEX.US,D,20121106,000000,16.5092,16.8355,16.5092,16.7456,236541.37183327,0
+ALEX.US,D,20121107,000000,16.5873,16.7105,16.515,16.5981,312276.01052509,0
+ALEX.US,D,20121108,000000,16.5923,16.774,16.3685,16.4691,215277.44314719,0
+ALEX.US,D,20121109,000000,16.4691,16.8481,16.4643,16.5473,269497.33891538,0
+ALEX.US,D,20121112,000000,16.6029,16.6029,16.1908,16.1908,109546.44537633,0
+ALEX.US,D,20121113,000000,16.1077,16.4809,16.0794,16.2377,197574.0529027,0
+ALEX.US,D,20121114,000000,16.056,16.1029,15.4425,15.4474,392035.96179664,0
+ALEX.US,D,20121115,000000,15.4474,15.7981,15.3301,15.4377,234127.41276333,0
+ALEX.US,D,20121116,000000,15.4142,15.5753,15.295,15.465,172815.10459626,0
+ALEX.US,D,20121119,000000,15.633,15.8655,15.549,15.7414,201878.84420426,0
+ALEX.US,D,20121120,000000,15.6945,16.0384,15.4591,16.0286,107716.01330802,0
+ALEX.US,D,20121121,000000,16.0745,16.3627,15.9446,16.1351,151578.81666289,0
+ALEX.US,D,20121123,000000,16.1693,16.4116,16.1126,16.3998,43951.868002483,0
+ALEX.US,D,20121126,000000,16.3627,16.8481,16.3412,16.5923,354834.5798447,0
+ALEX.US,D,20121127,000000,16.6206,16.8022,16.5356,16.5698,231480.04289273,0
+ALEX.US,D,20121128,000000,16.4926,16.6206,16.3862,16.5532,165741.11936585,0
+ALEX.US,D,20121129,000000,16.643,16.8521,16.3803,16.7456,197741.94488211,0
+ALEX.US,D,20121130,000000,16.8189,16.9185,16.5473,16.8481,376900.09035936,0
+ALEX.US,D,20121203,000000,16.643,16.7515,16.1508,16.3461,327900.2019269,0
+ALEX.US,D,20121204,000000,16.3461,16.6382,16.1752,16.5414,135371.09825943,0
+ALEX.US,D,20121205,000000,16.5766,16.6382,16.266,16.3168,237224.20079835,0
+ALEX.US,D,20121206,000000,16.3295,16.5356,16.1908,16.3519,196004.67238775,0
+ALEX.US,D,20121207,000000,16.3744,16.4809,16.0745,16.2562,113084.46172311,0
+ALEX.US,D,20121210,000000,16.2494,16.476,16.2269,16.4447,196823.65765321,0
+ALEX.US,D,20121211,000000,16.476,16.6206,16.266,16.4643,175422.54893517,0
+ALEX.US,D,20121212,000000,16.3627,16.4516,16.18,16.3578,140961.69642779,0
+ALEX.US,D,20121213,000000,16.3295,16.3412,15.9837,16.1243,407991.84223096,0
+ALEX.US,D,20121214,000000,16.0335,16.1966,15.7639,16.0501,157525.67342171,0
+ALEX.US,D,20121217,000000,16.0286,16.1468,16.0071,16.1468,104143.19008746,0
+ALEX.US,D,20121218,000000,16.1468,16.2748,15.9387,16.0794,308211.79614525,0
+ALEX.US,D,20121219,000000,16.0335,16.0335,15.8587,15.8996,134837.73410531,0
+ALEX.US,D,20121220,000000,15.8996,16.2992,15.8655,16.142,1092128.1125381,0
+ALEX.US,D,20121221,000000,15.9778,16.2816,15.9681,16.1185,1735696.9714522,0
+ALEX.US,D,20121224,000000,15.9681,16.2025,15.8098,16.1624,114086.69494172,0
+ALEX.US,D,20121226,000000,16.2327,16.2327,16.0071,16.0286,149641.91651008,0
+ALEX.US,D,20121227,000000,16.0911,16.3343,15.7912,16.2748,394312.74083462,0
+ALEX.US,D,20121228,000000,16.18,16.3627,16.0228,16.1351,350067.06186815,0
+ALEX.US,D,20121231,000000,16.0853,16.6333,16.0228,16.5698,195049.53082191,0
+ALEX.US,D,20130102,000000,16.8189,16.8579,16.434,16.8481,566951.7635988,0
+ALEX.US,D,20130103,000000,16.7846,16.8902,16.5288,16.6147,349171.29673406,0
+ALEX.US,D,20130104,000000,16.6274,16.8481,16.3968,16.6664,563408.62859411,0
+ALEX.US,D,20130107,000000,16.5473,16.7456,16.2601,16.4809,379366.25973998,0
+ALEX.US,D,20130108,000000,16.4809,16.8628,16.3461,16.8189,284211.43294094,0
+ALEX.US,D,20130109,000000,16.8481,16.9136,16.7564,16.8081,356822.66657661,0
+ALEX.US,D,20130110,000000,16.8902,16.9537,16.6889,16.7671,259366.49118163,0
+ALEX.US,D,20130111,000000,16.6558,16.8296,16.5649,16.812,323746.92289944,0
+ALEX.US,D,20130114,000000,16.7671,17.0162,16.7105,16.8863,314329.61607823,0
+ALEX.US,D,20130115,000000,16.8189,17.1041,16.7231,17.0045,245228.75803664,0
+ALEX.US,D,20130116,000000,16.9713,17.2321,16.8687,17.1089,161145.58829504,0
+ALEX.US,D,20130117,000000,17.1959,17.4401,17.0807,17.3815,322133.52192648,0
+ALEX.US,D,20130118,000000,17.3707,17.53,17.3141,17.5183,217861.34165972,0
+ALEX.US,D,20130122,000000,17.5065,18.0662,17.5017,18.0546,318975.30999655,0
+ALEX.US,D,20130123,000000,18.0546,18.2118,17.9295,18.0887,243001.11811458,0
+ALEX.US,D,20130124,000000,18.0887,18.331,17.906,18.2557,421826.55082774,0
+ALEX.US,D,20130125,000000,18.2557,18.794,18.202,18.7882,414899.98294511,0
+ALEX.US,D,20130128,000000,18.8106,18.9014,18.67,18.7071,389569.79241603,0
+ALEX.US,D,20130129,000000,18.7725,18.8438,18.7022,18.8379,283155.96568008,0
+ALEX.US,D,20130130,000000,18.9054,18.9054,18.5508,18.7608,295987.41732667,0
+ALEX.US,D,20130131,000000,18.7608,19.0128,18.625,18.9591,253254.81363815,0
+ALEX.US,D,20130201,000000,18.9737,19.1193,18.7979,19.0011,298884.57770324,0
+ALEX.US,D,20130204,000000,18.9405,19.1828,18.8741,19.0402,306084.48191821,0
+ALEX.US,D,20130205,000000,19.0518,19.5999,19.0518,19.5432,279572.90514369,0
+ALEX.US,D,20130206,000000,19.4416,19.9975,19.4143,19.9789,446734.96394512,0
+ALEX.US,D,20130207,000000,19.9437,20.1137,19.5891,19.7913,373801.25486118,0
+ALEX.US,D,20130208,000000,19.7757,19.9554,19.7473,19.8724,3415649.7108109,0
+ALEX.US,D,20130211,000000,19.8304,19.8304,19.4534,19.4915,146278.95826378,0
+ALEX.US,D,20130212,000000,19.5207,19.7972,19.4416,19.7533,134401.62445145,0
+ALEX.US,D,20130213,000000,19.7533,19.889,19.6966,19.889,235049.79491856,0
+ALEX.US,D,20130214,000000,19.8402,19.9789,19.7073,19.8246,190212.39909779,0
+ALEX.US,D,20130215,000000,19.8304,19.9105,19.7024,19.8128,499424.38099847,0
+ALEX.US,D,20130219,000000,19.7913,19.9164,19.5266,19.8597,602263.33705068,0
+ALEX.US,D,20130220,000000,20.0287,20.4418,19.7757,19.928,600683.71921993,0
+ALEX.US,D,20130221,000000,19.7913,19.8841,19.0518,19.5159,516532.98319394,0
+ALEX.US,D,20130222,000000,19.6057,19.8841,19.5481,19.8724,292844.56137047,0
+ALEX.US,D,20130225,000000,19.8988,19.9105,19.5383,19.5823,311998.57926642,0
+ALEX.US,D,20130226,000000,19.6282,19.8655,19.5588,19.8655,236104.23844783,0
+ALEX.US,D,20130227,000000,19.8529,20.1351,19.7757,20.0854,278085.42315531,0
+ALEX.US,D,20130228,000000,20.0287,20.2885,19.8655,19.8773,253267.09841712,0
+ALEX.US,D,20130301,000000,19.7972,20.2485,19.6057,20.0063,1006450.9927236,0
+ALEX.US,D,20130304,000000,19.974,20.4418,19.974,20.3959,671221.89640241,0
+ALEX.US,D,20130305,000000,20.5317,20.7955,20.4741,20.604,418976.48210394,0
+ALEX.US,D,20130306,000000,20.6988,20.7222,20.2768,20.436,544759.31036801,0
+ALEX.US,D,20130307,000000,20.4126,20.6392,20.3061,20.604,248651.09271468,0
+ALEX.US,D,20130308,000000,20.5141,20.5141,19.6732,20.1351,580313.50820478,0
+ALEX.US,D,20130311,000000,20.2045,20.2045,19.9847,20.0287,354152.77461122,0
+ALEX.US,D,20130312,000000,20.0287,20.1088,19.974,20.0228,310009.46880293,0
+ALEX.US,D,20130313,000000,20.0912,20.187,20.0013,20.0619,224567.80725225,0
+ALEX.US,D,20130314,000000,20.1019,20.4253,20.0355,20.3891,191523.79925411,0
+ALEX.US,D,20130315,000000,20.312,20.3959,20.1175,20.1986,533467.55102048,0
+ALEX.US,D,20130318,000000,20.1459,20.1986,19.847,20.0355,356877.94808204,0
+ALEX.US,D,20130319,000000,20.0121,20.2319,19.9672,20.0912,204020.49067345,0
+ALEX.US,D,20130320,000000,20.1508,20.2172,19.9437,20.2172,439670.19229894,0
+ALEX.US,D,20130321,000000,20.1019,20.2602,20.0063,20.0287,250293.15817193,0
+ALEX.US,D,20130322,000000,20.0678,20.1175,19.7708,20.057,269788.07868461,0
+ALEX.US,D,20130325,000000,20.0678,20.0678,19.7708,19.9613,138250.85519911,0
+ALEX.US,D,20130326,000000,19.9789,20.057,19.8773,20.0121,77651.064212992,0
+ALEX.US,D,20130327,000000,19.8949,20.0912,19.8128,20.0453,187392.01858986,0
+ALEX.US,D,20130328,000000,20.0287,20.1928,19.9378,20.1694,147841.17265765,0
+ALEX.US,D,20130401,000000,20.1752,20.187,19.7757,19.9613,165902.86895578,0
+ALEX.US,D,20130402,000000,20.057,20.1928,19.3859,19.4865,228617.68938995,0
+ALEX.US,D,20130403,000000,19.554,19.6898,18.9014,19.0694,319290.61932375,0
+ALEX.US,D,20130404,000000,19.088,19.3078,19.0128,19.297,131430.755401,0
+ALEX.US,D,20130405,000000,19.1143,19.4084,18.9288,19.342,185813.42449069,0
+ALEX.US,D,20130408,000000,19.2551,19.5266,19.1193,19.4534,125080.54839894,0
+ALEX.US,D,20130409,000000,19.5031,19.5999,19.2423,19.4182,129257.37325278,0
+ALEX.US,D,20130410,000000,19.4582,20.0502,19.4582,19.7425,127219.12367337,0
+ALEX.US,D,20130411,000000,19.7533,20.1175,19.6399,19.8841,128391.29633456,0
+ALEX.US,D,20130412,000000,19.8186,20.1752,19.7855,20.1411,140653.55322165,0
+ALEX.US,D,20130415,000000,20.0961,20.1175,19.0822,19.1652,335334.54067411,0
+ALEX.US,D,20130416,000000,19.3195,19.5647,19.1486,19.302,195668.88842891,0
+ALEX.US,D,20130417,000000,19.171,19.3459,18.7423,18.9248,772252.94248111,0
+ALEX.US,D,20130418,000000,19.0518,19.1652,18.7608,18.9464,263287.38314003,0
+ALEX.US,D,20130419,000000,19.0568,19.1075,18.8849,19.0011,411772.48296264,0
+ALEX.US,D,20130422,000000,18.9845,19.046,18.7842,18.8497,139827.40183512,0
+ALEX.US,D,20130423,000000,18.9845,19.171,18.7549,18.9248,193063.49155317,0
+ALEX.US,D,20130424,000000,18.9786,18.9786,18.6309,18.7129,168924.92458532,0
+ALEX.US,D,20130425,000000,18.8106,19.1828,18.6582,19.0402,159737.95737003,0
+ALEX.US,D,20130426,000000,19.0518,19.1241,18.8379,18.963,126111.44610183,0
+ALEX.US,D,20130429,000000,19.0822,19.1769,19.0069,19.0753,97105.035462408,0
+ALEX.US,D,20130430,000000,19.0753,19.302,19.0128,19.2179,272531.67932391,0
+ALEX.US,D,20130501,000000,19.1241,19.2902,18.5849,18.6533,126246.57867063,0
+ALEX.US,D,20130502,000000,18.6846,18.6846,18.4599,18.5566,123901.20961668,0
+ALEX.US,D,20130503,000000,18.7129,18.9248,18.5791,18.7842,258997.94781218,0
+ALEX.US,D,20130506,000000,18.7423,18.8907,18.6367,18.7784,105605.0787863,0
+ALEX.US,D,20130507,000000,18.8136,18.9591,18.7725,18.8907,129216.42398951,0
+ALEX.US,D,20130508,000000,18.9248,18.9288,18.3651,18.794,182711.51779776,0
+ALEX.US,D,20130509,000000,19.1828,19.3576,19.0187,19.1896,228385.30232088,0
+ALEX.US,D,20130510,000000,19.297,19.297,18.8379,19.0235,124001.53531169,0
+ALEX.US,D,20130513,000000,19.0402,19.0402,18.625,18.7022,169153.21672808,0
+ALEX.US,D,20130514,000000,18.7423,19.0011,18.67,18.9405,233279.76301358,0
+ALEX.US,D,20130515,000000,18.8789,19.2668,18.8379,19.1427,259469.8880714,0
+ALEX.US,D,20130516,000000,19.0997,19.6682,19.0997,19.6223,205630.82045165,0
+ALEX.US,D,20130517,000000,19.7473,19.9506,19.5091,19.9164,97419.321058029,0
+ALEX.US,D,20130520,000000,19.8773,20.1625,19.8353,20.1625,263497.2481143,0
+ALEX.US,D,20130521,000000,20.2319,20.4253,20.0502,20.3853,228373.01754189,0
+ALEX.US,D,20130522,000000,20.3491,20.7398,20.1986,20.5083,542719.01332543,0
+ALEX.US,D,20130523,000000,20.4009,20.565,19.8128,20.0453,352294.7017902,0
+ALEX.US,D,20130524,000000,20.0013,20.0854,19.7972,20.0121,94631.69996072,0
+ALEX.US,D,20130528,000000,20.2104,20.2944,19.5696,19.7806,186013.05214915,0
+ALEX.US,D,20130529,000000,19.6282,19.8841,19.4758,19.6624,143825.07366215,0
+ALEX.US,D,20130530,000000,19.7239,19.9975,19.7239,19.9105,127157.69977846,0
+ALEX.US,D,20130531,000000,19.7708,20.2221,19.7708,19.9105,241208.56411481,0
+ALEX.US,D,20130603,000000,19.9554,20.2436,19.7473,20.1801,280254.71037719,0
+ALEX.US,D,20130604,000000,20.1694,20.565,20.1293,20.3393,251912.70153437,0
+ALEX.US,D,20130605,000000,20.3393,20.4009,20.1694,20.2553,150681.00406562,0
+ALEX.US,D,20130606,000000,20.2172,20.9137,20.2104,20.8649,229347.61000779,0
+ALEX.US,D,20130607,000000,20.8981,21.1267,19.9789,20.0502,290823.71522795,0
+ALEX.US,D,20130610,000000,20.1694,20.3168,19.9378,20.3061,171668.52522462,0
+ALEX.US,D,20130611,000000,20.0795,20.0795,19.6682,19.8186,221731.04703902,0
+ALEX.US,D,20130612,000000,19.9046,20.0179,19.6682,19.7855,157775.46392768,0
+ALEX.US,D,20130613,000000,19.8128,21.1335,19.7473,21.1071,296172.71274298,0
+ALEX.US,D,20130614,000000,20.9478,21.0231,20.6392,20.8336,224269.90136193,0
+ALEX.US,D,20130617,000000,21.0231,21.9394,21.0231,21.9081,398212.13442979,0
+ALEX.US,D,20130618,000000,22.0195,23.1037,22.0195,23.0568,269220.93138829,0
+ALEX.US,D,20130619,000000,22.9836,23.0988,22.1171,22.1171,456585.30922544,0
+ALEX.US,D,20130620,000000,21.9452,22.4708,21.704,22.3476,413898.77345809,0
+ALEX.US,D,20130621,000000,22.4434,22.6769,22.123,22.4776,408078.85941541,0
+ALEX.US,D,20130624,000000,22.3037,22.9963,22.0145,22.5225,428028.31675043,0
+ALEX.US,D,20130625,000000,22.6583,22.7716,22.1952,22.583,434562.79543722,0
+ALEX.US,D,20130626,000000,22.6915,22.7481,22.337,22.5626,373327.26713879,0
+ALEX.US,D,20130627,000000,22.5772,22.7208,22.2969,22.5626,403786.35289282,0
+ALEX.US,D,20130628,000000,22.502,22.71,21.1521,22.4502,5882363.7166284,0
+ALEX.US,D,20130701,000000,22.3985,22.9602,22.1171,22.7374,714184.83969685,0
+ALEX.US,D,20130702,000000,22.7374,22.9445,22.544,22.5684,433686.48120318,0
+ALEX.US,D,20130703,000000,22.5,22.6525,22.2226,22.6182,191063.12004229,0
+ALEX.US,D,20130705,000000,23.0764,23.1379,22.5117,23.1213,283557.26846016,0
+ALEX.US,D,20130708,000000,23.1603,23.2727,22.7951,22.8107,294298.26021666,0
+ALEX.US,D,20130709,000000,22.8947,23.218,22.7208,22.9542,465838.81899355,0
+ALEX.US,D,20130710,000000,22.9542,23.0988,22.7989,22.9015,334466.41629272,0
+ALEX.US,D,20130711,000000,23.2288,23.5315,23.0237,23.471,403938.88889851,0
+ALEX.US,D,20130712,000000,23.4183,24.0219,23.3577,23.8989,477082.46295673,0
+ALEX.US,D,20130715,000000,23.9496,24.3696,23.8021,23.98,327232.72893555,0
+ALEX.US,D,20130716,000000,23.9565,24.5347,23.807,24.4478,314520.03015245,0
+ALEX.US,D,20130717,000000,24.5397,24.7408,24.4351,24.6901,240395.72123884,0
+ALEX.US,D,20130718,000000,24.8532,26.0811,24.8239,25.9091,786521.71326858,0
+ALEX.US,D,20130719,000000,25.8183,25.8183,25.4892,25.6483,340755.19939987,0
+ALEX.US,D,20130722,000000,25.6268,25.743,25.5076,25.5868,190072.14787108,0
+ALEX.US,D,20130723,000000,25.6082,25.6268,25.366,25.5076,174631.20442242,0
+ALEX.US,D,20130724,000000,25.5467,25.6581,24.6188,24.7506,277569.46243807,0
+ALEX.US,D,20130725,000000,24.7458,24.9714,24.5181,24.8131,228997.4938068,0
+ALEX.US,D,20130726,000000,24.6314,24.6773,24.0219,24.5289,296699.93450763,0
+ALEX.US,D,20130729,000000,24.5289,24.7018,24.1938,24.4283,159198.45082641,0
+ALEX.US,D,20130730,000000,24.5944,25.113,24.4586,24.9313,552981.92243323,0
+ALEX.US,D,20130731,000000,24.9313,25.7841,24.6188,24.989,371581.80479178,0
+ALEX.US,D,20130801,000000,25.2136,26.0215,24.8806,25.5409,602616.52444641,0
+ALEX.US,D,20130802,000000,25.452,25.6317,24.8239,24.9548,278074.16210791,0
+ALEX.US,D,20130805,000000,24.8464,25.4461,24.7458,25.118,205465.99966698,0
+ALEX.US,D,20130806,000000,24.9772,24.9938,24.4283,24.4986,224848.30970567,0
+ALEX.US,D,20130807,000000,24.359,24.7408,23.975,24.0278,307091.83379473,0
+ALEX.US,D,20130808,000000,24.2338,24.3775,23.9496,24.1078,327523.46870479,0
+ALEX.US,D,20130809,000000,24.0082,24.5347,23.5687,23.6732,247897.62627045,0
+ALEX.US,D,20130812,000000,23.4183,23.5834,23.2405,23.2932,322940.22241295,0
+ALEX.US,D,20130813,000000,23.3782,23.3782,22.4903,22.5567,223438.6313175,0
+ALEX.US,D,20130814,000000,22.5626,22.5626,21.4558,21.6248,424509.7513037,0
+ALEX.US,D,20130815,000000,21.4011,21.6189,21.3328,21.49,514917.53475782,0
+ALEX.US,D,20130816,000000,21.4392,21.5798,21.2995,21.4392,355946.35234257,0
+ALEX.US,D,20130819,000000,21.451,21.5965,21.323,21.3288,227287.86206515,0
+ALEX.US,D,20130820,000000,21.3718,21.9921,21.3718,21.9814,262109.06808934,0
+ALEX.US,D,20130821,000000,21.8222,22.1738,21.4998,21.8006,204041.98903667,0
+ALEX.US,D,20130822,000000,21.7957,21.9198,21.3893,21.7909,272892.03284071,0
+ALEX.US,D,20130823,000000,21.8857,21.9872,21.574,21.9081,168931.06697482,0
+ALEX.US,D,20130826,000000,21.8857,21.9081,21.5369,21.7909,237592.7441678,0
+ALEX.US,D,20130827,000000,21.5584,21.6776,20.8883,20.9137,263690.73338326,0
+ALEX.US,D,20130828,000000,20.9538,21.3532,20.9264,21.0836,185069.1716307,0
+ALEX.US,D,20130829,000000,21.0738,21.1589,20.8463,21.0289,180928.17738222,0
+ALEX.US,D,20130830,000000,20.9772,21.1169,20.1401,20.3168,405484.72358707,0
+ALEX.US,D,20130903,000000,20.6226,20.6226,19.3645,19.5159,586879.7225706,0
+ALEX.US,D,20130904,000000,19.5764,20.1752,19.4182,20.0854,254511.95602063,0
+ALEX.US,D,20130905,000000,20.0453,20.0453,19.5823,19.6624,181307.98179908,0
+ALEX.US,D,20130906,000000,19.9164,20.1088,19.3967,19.8353,250323.87011938,0
+ALEX.US,D,20130909,000000,19.8597,20.312,19.8597,20.3061,194734.22149471,0
+ALEX.US,D,20130910,000000,20.3783,20.6099,20.1459,20.5982,156663.69142981,0
+ALEX.US,D,20130911,000000,20.6333,21.3943,20.6333,21.0397,308633.57355696,0
+ALEX.US,D,20130912,000000,20.9997,21.3718,20.942,21.3328,258514.74650556,0
+ALEX.US,D,20130913,000000,21.4167,21.5848,21.1794,21.2575,167845.91149808,0
+ALEX.US,D,20130916,000000,21.5584,21.5692,21.0173,21.1169,229974.13373587,0
+ALEX.US,D,20130917,000000,21.1902,21.6609,21.068,21.6189,179234.92534589,0
+ALEX.US,D,20130918,000000,21.5642,22.1894,20.859,22.1503,285436.83964439,0
+ALEX.US,D,20130919,000000,22.1679,22.2803,21.4344,21.7685,148840.33468151,0
+ALEX.US,D,20130920,000000,21.785,21.785,21.1589,21.2068,527637.39966199,0
+ALEX.US,D,20130923,000000,21.1852,21.1852,20.6157,20.8825,165970.43524018,0
+ALEX.US,D,20130924,000000,20.9664,20.9997,20.6666,20.7398,198424.77384719,0
+ALEX.US,D,20130925,000000,20.7046,20.8756,20.4907,20.6099,168505.19463678,0
+ALEX.US,D,20130926,000000,20.7105,20.9019,20.4418,20.5562,480286.74280785,0
+ALEX.US,D,20130927,000000,20.3432,20.5562,20.0404,20.1508,340795.12493156,0
+ALEX.US,D,20130930,000000,19.9486,20.4468,19.8284,20.3432,570668.93297241,0
+ALEX.US,D,20131001,000000,20.4624,21.3532,20.4067,21.3054,590105.50078493,0
+ALEX.US,D,20131002,000000,21.1521,21.2927,20.8394,21.2194,275702.17603282,0
+ALEX.US,D,20131003,000000,21.1393,21.2341,20.6451,21.068,294678.06463352,0
+ALEX.US,D,20131004,000000,21.0231,21.4607,20.9381,21.4129,221745.37928116,0
+ALEX.US,D,20131007,000000,21.1335,21.4783,21.0836,21.3659,408600.96252215,0
+ALEX.US,D,20131008,000000,21.3659,21.451,21.2761,21.3659,366356.67879814,0
+ALEX.US,D,20131009,000000,21.3718,21.704,21.2575,21.4607,357220.89816194,0
+ALEX.US,D,20131010,000000,21.6873,22.1054,21.5125,21.8807,318866.79444887,0
+ALEX.US,D,20131011,000000,21.7508,22.3819,21.6561,22.3691,269768.62778456,0
+ALEX.US,D,20131014,000000,22.1836,22.2861,21.8162,22.2509,332508.01777669,0
+ALEX.US,D,20131015,000000,22.1327,22.375,21.8807,22.0107,301808.35510093,0
+ALEX.US,D,20131016,000000,22.1054,22.3096,21.8094,22.083,252433.78090952,0
+ALEX.US,D,20131017,000000,22.0195,23.1154,22.0195,23.0237,322859.34761799,0
+ALEX.US,D,20131018,000000,23.2571,23.2571,22.714,22.8175,252813.58532638,0
+ALEX.US,D,20131021,000000,22.9063,22.9063,22.2178,22.2861,206533.75170683,0
+ALEX.US,D,20131022,000000,22.4111,22.6475,22.2344,22.589,228499.96025804,0
+ALEX.US,D,20131023,000000,22.4287,22.4834,22.039,22.1387,206620.76889128,0
+ALEX.US,D,20131024,000000,22.2012,22.3819,22.0263,22.2275,182938.78620893,0
+ALEX.US,D,20131025,000000,22.337,22.3516,21.6717,21.8983,254000.09022972,0
+ALEX.US,D,20131028,000000,21.958,22.3154,21.7791,21.9921,362265.84739717,0
+ALEX.US,D,20131029,000000,21.8328,21.8485,20.9264,21.5916,400566.71706799,0
+ALEX.US,D,20131030,000000,21.6776,21.7508,21.2194,21.3328,313072.47369575,0
+ALEX.US,D,20131031,000000,21.2819,21.3777,20.8639,20.8971,387047.31779841,0
+ALEX.US,D,20131101,000000,20.7398,21.0465,20.1459,21.0173,428515.61298338,0
+ALEX.US,D,20131104,000000,21.1169,21.4607,20.8697,21.3659,392184.402876,0
+ALEX.US,D,20131105,000000,21.2068,21.4392,20.7505,20.7828,154842.47294575,0
+ALEX.US,D,20131106,000000,20.8746,20.8746,20.2866,20.6607,257399.90281295,0
+ALEX.US,D,20131107,000000,20.8521,20.8521,20.2475,20.3598,373615.95944487,0
+ALEX.US,D,20131108,000000,20.4673,20.7105,20.2758,20.6031,403376.86026009,0
+ALEX.US,D,20131111,000000,20.5591,20.6031,20.3374,20.3374,284720.22753711,0
+ALEX.US,D,20131112,000000,20.3999,20.5688,20.1742,20.3833,288683.09249036,0
+ALEX.US,D,20131113,000000,20.3334,20.6558,20.2152,20.5073,208793.12730792,0
+ALEX.US,D,20131114,000000,20.4897,20.7222,20.2924,20.5728,197629.33440811,0
+ALEX.US,D,20131115,000000,20.5366,20.6656,20.3168,20.6323,275743.12529609,0
+ALEX.US,D,20131118,000000,20.6509,20.8121,20.4233,20.5688,193884.5242818,0
+ALEX.US,D,20131119,000000,20.5688,21.1677,20.479,21.073,505691.66574241,0
+ALEX.US,D,20131120,000000,21.0944,21.5642,20.8228,21.3532,549296.48873866,0
+ALEX.US,D,20131121,000000,21.323,21.3777,20.9196,21.3054,642422.27954251,0
+ALEX.US,D,20131122,000000,21.3484,21.3659,21.1677,21.1902,244060.68030177,0
+ALEX.US,D,20131125,000000,21.1852,21.4129,21.1227,21.196,260681.98626429,0
+ALEX.US,D,20131126,000000,21.1521,21.2995,20.9899,21.2761,215287.68046301,0
+ALEX.US,D,20131127,000000,21.2575,21.5798,21.1794,21.49,177199.74696121,0
+ALEX.US,D,20131129,000000,21.6072,21.6072,21.323,21.3435,88509.785101408,0
+ALEX.US,D,20131202,000000,21.3328,21.5242,21.1589,21.2575,155134.23644657,0
+ALEX.US,D,20131203,000000,21.1794,21.4558,21.112,21.3532,259841.50263561,0
+ALEX.US,D,20131204,000000,21.2008,21.6317,21.2008,21.3484,243862.0763749,0
+ALEX.US,D,20131205,000000,21.3484,21.3893,21.1794,21.2761,241793.11484803,0
+ALEX.US,D,20131206,000000,21.5173,22.1396,21.5173,21.9931,250161.09679787,0
+ALEX.US,D,20131209,000000,22.0263,22.2402,21.7449,22.0331,321984.05711553,0
+ALEX.US,D,20131210,000000,21.9354,22.2294,21.5301,21.7449,395783.8431177,0
+ALEX.US,D,20131211,000000,21.7156,21.7156,21.2819,21.4558,387101.57557225,0
+ALEX.US,D,20131212,000000,21.4558,21.7743,21.2703,21.3893,283879.74390843,0
+ALEX.US,D,20131213,000000,21.446,21.5916,21.2008,21.3893,280929.34948961,0
+ALEX.US,D,20131216,000000,21.5057,22.6134,21.3718,22.584,532952.61403483,0
+ALEX.US,D,20131217,000000,22.5352,22.5908,22.0888,22.2519,436054.37235195,0
+ALEX.US,D,20131218,000000,22.3105,22.9455,21.958,22.9181,529337.8178194,0
+ALEX.US,D,20131219,000000,22.8732,22.8732,21.9149,21.9931,488920.89496896,0
+ALEX.US,D,20131220,000000,21.9628,22.6603,21.9628,22.6534,1644442.5619799,0
+ALEX.US,D,20131223,000000,22.7042,22.9249,22.4912,22.5958,375718.70411393,0
+ALEX.US,D,20131224,000000,22.5908,23.1858,22.3769,23.0774,175316.08085066,0
+ALEX.US,D,20131226,000000,23.2434,23.2697,22.6778,22.8683,179692.53336296,0
+ALEX.US,D,20131227,000000,22.8302,23.3743,22.6837,23.1515,291231.16039752,0
+ALEX.US,D,20131230,000000,23.1301,23.3636,22.9972,23.1975,607919.45404027,0
+ALEX.US,D,20131231,000000,23.1975,23.7025,23.1975,23.5716,606500.56206786,0
+ALEX.US,D,20140102,000000,23.4261,23.5589,23.2961,23.4436,617190.36724528,0
+ALEX.US,D,20140103,000000,23.4564,23.9369,23.3929,23.7992,328076.28375897,0
+ALEX.US,D,20140106,000000,23.9887,23.9887,23.6478,23.8686,706682.93466524,0
+ALEX.US,D,20140107,000000,23.891,24.0347,23.7826,23.8051,599039.60629953,0
+ALEX.US,D,20140108,000000,23.7426,23.9712,23.5393,23.8051,551002.02555398,0
+ALEX.US,D,20140109,000000,23.8803,24.2182,23.8051,24.2066,522508.50443704,0
+ALEX.US,D,20140110,000000,24.231,24.2622,23.8226,23.977,607215.12671198,0
+ALEX.US,D,20140113,000000,23.8803,24.105,23.1399,23.3498,444199.18081694,0
+ALEX.US,D,20140114,000000,23.5062,23.727,23.2434,23.5862,295849.21356313,0
+ALEX.US,D,20140115,000000,23.4436,23.7318,23.4388,23.5755,425206.91251093,0
+ALEX.US,D,20140116,000000,23.5179,23.853,23.4388,23.6097,617416.61192486,0
+ALEX.US,D,20140117,000000,23.5393,23.6645,23.0041,23.3196,256762.11803747,0
+ALEX.US,D,20140121,000000,23.472,23.5755,22.9562,23.1301,269037.68343514,0
+ALEX.US,D,20140122,000000,23.1858,23.4954,23.1232,23.302,270952.06149314,0
+ALEX.US,D,20140123,000000,23.1301,23.4505,22.9083,23.3264,446914.11697194,0
+ALEX.US,D,20140124,000000,23.1008,23.1916,22.9123,23.0549,599243.32888431,0
+ALEX.US,D,20140127,000000,23.0832,23.1301,22.5782,22.6437,337943.0087446,0
+ALEX.US,D,20140128,000000,22.7266,22.8508,22.545,22.7042,299697.42057921,0
+ALEX.US,D,20140129,000000,22.5908,22.6984,22.3526,22.3995,299363.68408353,0
+ALEX.US,D,20140130,000000,22.6261,22.6651,22.1581,22.1689,405477.557466,0
+ALEX.US,D,20140131,000000,21.7685,22.332,21.7508,22.0888,366634.11005682,0
+ALEX.US,D,20140203,000000,21.9686,22.0458,20.8971,21.3171,774105.89664421,0
+ALEX.US,D,20140204,000000,21.3718,21.446,21.1071,21.2643,414230.4624906,0
+ALEX.US,D,20140205,000000,21.2008,21.3893,20.9254,21.068,441074.75202922,0
+ALEX.US,D,20140206,000000,21.1335,21.3396,21.0279,21.1852,249973.75391839,0
+ALEX.US,D,20140207,000000,21.2341,21.5183,21.2136,21.323,342207.87451448,0
+ALEX.US,D,20140210,000000,21.2448,21.3484,20.9069,21.2927,316096.57678846,0
+ALEX.US,D,20140211,000000,21.2995,21.5974,21.2995,21.4294,444204.29947485,0
+ALEX.US,D,20140212,000000,21.5066,21.9638,21.3542,21.786,391575.28258482,0
+ALEX.US,D,20140213,000000,21.6619,22.0848,21.6443,21.8504,267374.11961467,0
+ALEX.US,D,20140214,000000,21.8504,21.9051,21.5701,21.5808,154411.4819498,0
+ALEX.US,D,20140218,000000,21.6571,21.9941,21.5701,21.9764,199856.97433016,0
+ALEX.US,D,20140219,000000,21.8563,22.1405,21.6737,21.701,230146.12064161,0
+ALEX.US,D,20140220,000000,21.6776,21.9413,21.5369,21.8114,258039.73505159,0
+ALEX.US,D,20140221,000000,22.333,24.0024,22.203,23.6439,504587.05936562,0
+ALEX.US,D,20140224,000000,23.6166,24.0571,23.5834,23.6409,383897.29572114,0
+ALEX.US,D,20140225,000000,23.555,23.6439,22.9533,23.0509,424189.3233186,0
+ALEX.US,D,20140226,000000,23.1593,23.5892,23.0119,23.0451,374791.2033008,0
+ALEX.US,D,20140227,000000,23.0333,23.2757,22.882,23.1593,280997.9395056,0
+ALEX.US,D,20140228,000000,23.2278,23.7455,22.964,23.5315,336266.13641357,0
+ALEX.US,D,20140303,000000,23.4007,23.6947,23.006,23.0968,260636.94207468,0
+ALEX.US,D,20140304,000000,23.4065,24.1713,23.347,23.8832,499462.25906701,0
+ALEX.US,D,20140305,000000,23.807,23.9457,23.429,23.6605,238876.50357142,0
+ALEX.US,D,20140306,000000,23.7338,23.7963,23.0119,23.1359,297174.94596159,0
+ALEX.US,D,20140307,000000,23.1691,23.4417,22.9592,23.3225,271742.38227432,0
+ALEX.US,D,20140310,000000,23.2122,23.5491,23.1936,23.3528,237975.61977941,0
+ALEX.US,D,20140311,000000,23.3157,23.7523,23.2053,23.5433,388996.5027302,0
+ALEX.US,D,20140312,000000,23.4652,23.8705,23.217,23.8558,267795.89702638,0
+ALEX.US,D,20140313,000000,23.8442,24.1519,23.6849,23.8558,458003.17746627,0
+ALEX.US,D,20140314,000000,23.7689,24.2564,23.6673,24.1997,204181.21653179,0
+ALEX.US,D,20140317,000000,24.359,24.7526,24.1997,24.2466,256747.78579533,0
+ALEX.US,D,20140318,000000,24.1713,24.8317,24.1245,24.82,308700.11610977,0
+ALEX.US,D,20140319,000000,24.7682,25.0349,24.7262,24.8942,281275.37076427,0
+ALEX.US,D,20140320,000000,24.7799,25.2342,24.7799,24.946,352505.59049606,0
+ALEX.US,D,20140321,000000,25.0193,25.4315,24.8942,25.0144,893420.78877431,0
+ALEX.US,D,20140324,000000,25.0925,25.2498,24.7751,25.1921,336651.05948833,0
+ALEX.US,D,20140325,000000,25.3973,25.5331,24.4996,24.5846,524350.19755274,0
+ALEX.US,D,20140326,000000,24.6852,24.6852,23.8442,23.9057,411920.924042,0
+ALEX.US,D,20140327,000000,23.8442,24.2348,23.7523,23.9271,288886.81507514,0
+ALEX.US,D,20140328,000000,23.8989,24.2603,23.6605,23.6996,270236.47311745,0
+ALEX.US,D,20140331,000000,23.7738,24.3043,23.595,24.062,497622.61341447,0
+ALEX.US,D,20140401,000000,23.9965,24.2837,23.7338,23.8197,399039.3095479,0
+ALEX.US,D,20140402,000000,23.8197,23.8266,23.3665,23.5736,327441.57017824,0
+ALEX.US,D,20140403,000000,23.6068,23.6068,23.0333,23.0676,345235.04880194,0
+ALEX.US,D,20140404,000000,23.2659,23.2659,22.5411,22.8488,470988.18885013,0
+ALEX.US,D,20140407,000000,22.8312,23.0285,22.6036,22.7178,483029.31971556,0
+ALEX.US,D,20140408,000000,22.7062,23.1936,22.5968,23.1262,270513.90437613,0
+ALEX.US,D,20140409,000000,23.1262,23.2991,23.0451,23.2757,194576.56683111,0
+ALEX.US,D,20140410,000000,23.3352,23.3841,22.5655,22.7638,406429.6278371,0
+ALEX.US,D,20140411,000000,22.5538,22.8985,22.5361,22.6153,299427.15544161,0
+ALEX.US,D,20140414,000000,22.8586,22.8586,22.0742,22.4189,387777.23841624,0
+ALEX.US,D,20140415,000000,22.5089,22.7589,21.8338,21.869,402836.3299849,0
+ALEX.US,D,20140416,000000,21.9472,22.079,21.6619,21.9306,277668.7644015,0
+ALEX.US,D,20140417,000000,21.8807,22.2471,21.575,22.0575,301998.76917515,0
+ALEX.US,D,20140421,000000,22.0624,22.0888,21.7693,22.0399,189560.28208017,0
+ALEX.US,D,20140422,000000,22.0673,22.4414,21.9472,22.3388,233088.32520777,0
+ALEX.US,D,20140423,000000,22.3388,22.4005,21.8378,21.8632,208525.93336505,0
+ALEX.US,D,20140424,000000,22.0517,22.0888,21.6678,22.0155,226760.64030052,0
+ALEX.US,D,20140425,000000,21.9706,22.0341,21.6141,21.7156,305846.97619122,0
+ALEX.US,D,20140428,000000,21.7225,21.8632,21.0113,21.2008,254326.66060431,0
+ALEX.US,D,20140429,000000,21.3718,21.4734,21.068,21.2136,340287.35406698,0
+ALEX.US,D,20140430,000000,21.1267,21.2761,20.983,21.0944,436200.76596814,0
+ALEX.US,D,20140501,000000,21.1335,21.1618,20.6978,21.1267,530364.62059597,0
+ALEX.US,D,20140502,000000,21.1852,21.9823,21.0944,21.6824,393479.42332701,0
+ALEX.US,D,20140505,000000,21.4949,21.8114,20.8336,21.7156,392736.19419861,0
+ALEX.US,D,20140506,000000,21.6024,21.6024,20.9772,21.2136,338608.43427279,0
+ALEX.US,D,20140507,000000,21.1735,21.407,20.8815,21.3953,617791.29768381,0
+ALEX.US,D,20140508,000000,21.446,21.7459,21.2927,21.6571,555464.47151914,0
+ALEX.US,D,20140509,000000,21.5584,21.7118,21.2575,21.4783,530508.96674901,0
+ALEX.US,D,20140512,000000,21.6619,22.6455,21.6619,22.6094,445153.2986512,0
+ALEX.US,D,20140513,000000,22.5596,22.6094,22.0566,22.084,457774.88532352,0
+ALEX.US,D,20140514,000000,22.0057,22.1914,21.5906,21.6014,538083.55672293,0
+ALEX.US,D,20140515,000000,21.4988,21.4988,21.0201,21.1315,404701.56892697,0
+ALEX.US,D,20140516,000000,21.0808,21.489,21.066,21.2058,479647.93430079,0
+ALEX.US,D,20140519,000000,21.239,21.3044,20.9576,21.0924,602699.44670455,0
+ALEX.US,D,20140520,000000,21.026,21.195,20.7427,20.8102,461626.16353435,0
+ALEX.US,D,20140521,000000,20.9352,21.0602,20.8248,20.8913,377351.55598695,0
+ALEX.US,D,20140522,000000,21.071,21.5525,20.9303,21.5115,307517.70613277,0
+ALEX.US,D,20140523,000000,21.451,21.828,21.4392,21.7909,221407.54785915,0
+ALEX.US,D,20140527,000000,21.9638,22.3164,21.9364,22.2705,218439.75000345,0
+ALEX.US,D,20140528,000000,22.1689,22.2988,22.0566,22.2294,216522.30075069,0
+ALEX.US,D,20140529,000000,22.209,22.3545,21.8436,21.8993,170463.59315281,0
+ALEX.US,D,20140530,000000,21.9588,21.9588,21.4051,21.4548,301294.44184685,0
+ALEX.US,D,20140602,000000,21.5632,21.5632,21.0602,21.3093,319599.78626147,0
+ALEX.US,D,20140603,000000,21.4334,22.4932,21.3532,22.3779,384262.76789584,0
+ALEX.US,D,20140604,000000,22.2753,22.4189,21.9755,22.1581,272447.7333342,0
+ALEX.US,D,20140605,000000,22.1855,22.6798,21.953,22.6612,219026.34819983,0
+ALEX.US,D,20140606,000000,22.7873,23.0187,22.5411,22.9103,250507.11807253,0
+ALEX.US,D,20140609,000000,22.8087,23.9125,22.6212,23.7191,594520.85509735,0
+ALEX.US,D,20140610,000000,24.4312,24.4439,23.2561,23.4602,376522.33340567,0
+ALEX.US,D,20140611,000000,23.4534,23.5169,22.9211,23.0862,408070.66956276,0
+ALEX.US,D,20140612,000000,22.9708,23.0011,22.7062,22.798,207395.73369872,0
+ALEX.US,D,20140613,000000,22.8029,22.9592,22.5245,22.8927,185149.02269408,0
+ALEX.US,D,20140616,000000,22.7813,22.9708,22.5411,22.9435,231181.11327084,0
+ALEX.US,D,20140617,000000,22.9211,23.4231,22.8488,23.2883,422706.95998811,0
+ALEX.US,D,20140618,000000,23.2815,23.3616,22.7755,23.1946,329373.35167314,0
+ALEX.US,D,20140619,000000,23.1545,23.218,22.9816,23.2004,204133.10114745,0
+ALEX.US,D,20140620,000000,23.2669,23.5375,22.9152,23.4818,605877.10953453,0
+ALEX.US,D,20140623,000000,23.4231,23.5042,23.2727,23.43,260493.61965323,0
+ALEX.US,D,20140624,000000,23.3108,23.5169,22.9367,22.9484,263860.67282585,0
+ALEX.US,D,20140625,000000,22.7921,23.218,22.7921,23.0285,303581.45820065,0
+ALEX.US,D,20140626,000000,23.0343,23.0343,22.7589,22.9103,189459.95638515,0
+ALEX.US,D,20140627,000000,22.7813,23.0686,22.6387,22.8146,1086276.4628164,0
+ALEX.US,D,20140630,000000,22.7462,23.4866,22.7178,23.4602,504030.14938511,0
+ALEX.US,D,20140701,000000,23.4934,23.8627,23.4602,23.6175,707466.08932533,0
+ALEX.US,D,20140702,000000,23.5628,23.7855,23.2004,23.2991,387132.2875197,0
+ALEX.US,D,20140703,000000,23.3352,23.3352,23.0187,23.092,157730.41973808,0
+ALEX.US,D,20140707,000000,23.0617,23.0617,22.3057,22.3262,323764.32633633,0
+ALEX.US,D,20140708,000000,22.2822,22.3604,21.8807,22.2363,526751.87184371,0
+ALEX.US,D,20140709,000000,22.7286,23.809,22.6153,23.7699,401435.86518095,0
+ALEX.US,D,20140710,000000,23.4417,23.9878,23.2932,23.6459,252673.33409966,0
+ALEX.US,D,20140711,000000,23.6126,23.7699,23.1701,23.3577,210647.10520259,0
+ALEX.US,D,20140714,000000,23.5569,23.5755,23.2766,23.5501,221349.19515899,0
+ALEX.US,D,20140715,000000,23.5315,23.6741,22.9055,22.9211,331750.45640615,0
+ALEX.US,D,20140716,000000,23.0686,23.0686,22.5245,22.6387,455291.31250601,0
+ALEX.US,D,20140717,000000,22.4678,22.7813,22.3164,22.458,484437.97437215,0
+ALEX.US,D,20140718,000000,22.4005,22.8204,22.3388,22.7228,271676.86345308,0
+ALEX.US,D,20140721,000000,22.5313,22.5968,22.079,22.164,211729.18948459,0
+ALEX.US,D,20140722,000000,22.2929,22.3721,22.0331,22.1064,240572.8268025,0
+ALEX.US,D,20140723,000000,22.0888,22.4307,22.0673,22.3438,214649.89568754,0
+ALEX.US,D,20140724,000000,22.3496,22.458,22.0273,22.1064,192548.55456751,0
+ALEX.US,D,20140725,000000,21.9101,22.1005,21.7557,21.9149,236418.52404345,0
+ALEX.US,D,20140728,000000,21.9638,22.084,21.7,21.9296,317955.67334105,0
+ALEX.US,D,20140729,000000,21.9696,22.1132,21.7957,21.8563,274419.44036079,0
+ALEX.US,D,20140730,000000,22.0331,22.1279,21.8622,21.9755,241609.86689488,0
+ALEX.US,D,20140731,000000,21.8055,22.0117,21.4548,21.6014,362873.94395678,0
+ALEX.US,D,20140801,000000,21.6189,21.7381,21.2625,21.4988,491996.18464076,0
+ALEX.US,D,20140804,000000,21.5163,21.8925,21.3278,21.8749,307118.45081585,0
+ALEX.US,D,20140805,000000,21.785,22.084,21.6805,22.0205,229645.5158981,0
+ALEX.US,D,20140806,000000,21.8436,22.4736,21.8436,22.463,342281.58318837,0
+ALEX.US,D,20140807,000000,22.4736,22.7647,22.1914,22.2294,572203.50661357,0
+ALEX.US,D,20140808,000000,22.209,22.3721,21.8006,22.2402,464571.43929525,0
+ALEX.US,D,20140811,000000,22.3388,22.5733,22.2402,22.3662,350381.34746377,0
+ALEX.US,D,20140812,000000,22.2461,22.4005,22.084,22.1972,245025.03545186,0
+ALEX.US,D,20140813,000000,22.2236,22.5469,22.2236,22.463,434719.42636924,0
+ALEX.US,D,20140814,000000,22.4736,22.9435,22.4736,22.922,190268.70433479,0
+ALEX.US,D,20140815,000000,23.1144,23.1144,22.5137,22.753,393242.94133161,0
+ALEX.US,D,20140818,000000,22.9542,23.3059,22.8263,23.2629,214441.05444484,0
+ALEX.US,D,20140819,000000,23.2669,23.4017,22.9884,23.0403,156400.59241328,0
+ALEX.US,D,20140820,000000,22.9328,22.9328,22.6036,22.8038,143749.31752509,0
+ALEX.US,D,20140821,000000,22.7228,23.0197,22.5802,22.9494,183132.27147789,0
+ALEX.US,D,20140822,000000,22.9328,23.3372,22.9328,23.1663,267296.31601445,0
+ALEX.US,D,20140825,000000,23.2336,23.3967,23.0627,23.177,171754.51867749,0
+ALEX.US,D,20140826,000000,23.1711,23.3548,23.0471,23.2288,273046.61630956,0
+ALEX.US,D,20140827,000000,23.2288,23.2932,23.0295,23.0471,211910.38997457,0
+ALEX.US,D,20140828,000000,23.0197,23.0812,22.9279,22.9435,128510.04919805,0
+ALEX.US,D,20140829,000000,22.9328,23.2454,22.8536,23.1711,222061.71233994,0
+ALEX.US,D,20140902,000000,23.3001,23.681,23.1663,23.5706,417129.67033033,0
+ALEX.US,D,20140903,000000,23.5706,23.5706,23.0403,23.0754,234099.77201062,0
+ALEX.US,D,20140904,000000,23.0754,23.3733,22.7589,22.8995,212887.02990363,0
+ALEX.US,D,20140905,000000,22.8156,23.1379,22.7178,23.1028,170649.9123007,0
+ALEX.US,D,20140908,000000,23.0519,23.1887,22.8087,22.9884,240697.72205548,0
+ALEX.US,D,20140909,000000,22.9435,23.0519,22.6094,22.922,228139.60674123,0
+ALEX.US,D,20140910,000000,22.8712,23.2132,22.6612,22.8879,189840.78453359,0
+ALEX.US,D,20140911,000000,22.8087,23.0695,22.6505,22.9279,160285.65376631,0
+ALEX.US,D,20140912,000000,22.9777,23.0695,22.5089,22.6612,279987.51643434,0
+ALEX.US,D,20140915,000000,22.6455,22.798,22.3945,22.5039,350090.60769453,0
+ALEX.US,D,20140916,000000,22.4678,22.9161,22.3945,22.5802,330057.2043698,0
+ALEX.US,D,20140917,000000,22.5655,22.9377,22.3887,22.4189,280307.94441944,0
+ALEX.US,D,20140918,000000,22.5245,22.5704,21.9403,22.0458,213313.92597325,0
+ALEX.US,D,20140919,000000,22.084,22.2822,21.5457,21.6365,1104588.9733521,0
+ALEX.US,D,20140922,000000,21.4822,21.5281,21.1647,21.2282,341081.76977447,0
+ALEX.US,D,20140923,000000,21.1423,21.3366,20.8609,20.94,331286.70599958,0
+ALEX.US,D,20140924,000000,21.0182,21.1599,20.566,21.0914,293329.81014025,0
+ALEX.US,D,20140925,000000,20.9909,21.1042,20.5249,20.6529,271226.42155708,0
+ALEX.US,D,20140926,000000,20.6343,20.9791,20.5376,20.9674,232840.58216498,0
+ALEX.US,D,20140929,000000,20.7847,20.9791,20.6285,20.9616,229281.06745497,0
+ALEX.US,D,20140930,000000,20.9616,20.9616,20.3735,20.3783,371688.27287629,0
+ALEX.US,D,20141001,000000,20.4243,20.5688,19.9711,20.0902,486757.75013657,0
+ALEX.US,D,20141002,000000,20.0384,20.3481,19.9534,20.2094,215212.94805753,0
+ALEX.US,D,20141003,000000,20.4057,20.6109,20.1976,20.2152,226825.13539018,0
+ALEX.US,D,20141006,000000,20.3286,20.4057,19.8372,19.9476,331360.41467347,0
+ALEX.US,D,20141007,000000,19.8372,20.0277,19.6653,19.806,352088.93174225,0
+ALEX.US,D,20141008,000000,19.8743,20.435,19.7259,20.3999,462763.52932176,0
+ALEX.US,D,20141009,000000,20.3384,20.4731,20.1439,20.1615,484474.82870909,0
+ALEX.US,D,20141010,000000,20.0492,20.3999,19.8861,20.0492,416479.60077587,0
+ALEX.US,D,20141013,000000,20.055,20.3061,19.7884,19.8284,390377.51663408,0
+ALEX.US,D,20141014,000000,20.0658,20.4184,19.8372,19.9242,520268.57973602,0
+ALEX.US,D,20141015,000000,19.7942,20.0277,19.425,19.68,716696.05326706,0
+ALEX.US,D,20141016,000000,19.2668,20.2641,19.2501,20.1401,574862.13753157,0
+ALEX.US,D,20141017,000000,20.4184,20.5572,20.0384,20.061,382149.78591096,0
+ALEX.US,D,20141020,000000,19.93,20.3783,19.93,20.3735,249707.58370712,0
+ALEX.US,D,20141021,000000,20.4184,21.0299,20.4184,21.0241,265866.16299464,0
+ALEX.US,D,20141022,000000,21.0417,21.2165,20.5688,20.5933,235557.56578314,0
+ALEX.US,D,20141023,000000,20.7906,21.7557,20.6617,21.5828,933155.90639126,0
+ALEX.US,D,20141024,000000,21.6551,21.7557,21.1091,21.3425,250479.47731982,0
+ALEX.US,D,20141027,000000,21.2048,21.6658,21.0758,21.6365,203042.82701281,0
+ALEX.US,D,20141028,000000,21.7557,22.4736,21.6365,22.463,312668.09972093,0
+ALEX.US,D,20141029,000000,22.5195,22.627,21.6307,21.9149,323167.49082412,0
+ALEX.US,D,20141030,000000,21.8807,22.2705,21.6121,22.209,261451.83241382,0
+ALEX.US,D,20141031,000000,22.6505,22.6886,22.2363,22.6798,374046.95044082,0
+ALEX.US,D,20141103,000000,22.6739,22.8712,21.9296,22.078,401377.51248079,0
+ALEX.US,D,20141104,000000,22.0605,22.3604,21.9403,22.1337,294108.86987403,0
+ALEX.US,D,20141105,000000,22.3604,22.4678,22.0107,22.2881,329036.54398272,0
+ALEX.US,D,20141106,000000,22.5538,23.2522,22.463,23.0988,512959.13624178,0
+ALEX.US,D,20141107,000000,22.9494,23.0822,22.628,22.7707,359343.09373106,0
+ALEX.US,D,20141110,000000,22.8322,23.0471,22.7647,22.9386,297066.43041392,0
+ALEX.US,D,20141111,000000,22.7354,22.8654,22.6739,22.753,274636.47145614,0
+ALEX.US,D,20141112,000000,22.6944,22.798,22.5205,22.6847,316814.21262732,0
+ALEX.US,D,20141113,000000,22.6612,22.7012,22.3838,22.4805,228708.80150073,0
+ALEX.US,D,20141114,000000,22.4454,22.6505,22.209,22.3887,229541.09527675,0
+ALEX.US,D,20141117,000000,22.3262,22.4454,22.0605,22.0996,196149.01854079,0
+ALEX.US,D,20141118,000000,22.1396,22.5205,22.0732,22.1689,321408.71996655,0
+ALEX.US,D,20141119,000000,22.0497,22.0497,21.3689,21.7264,281678.72100751,0
+ALEX.US,D,20141120,000000,21.5496,22.0195,21.5496,22.0107,160179.1856818,0
+ALEX.US,D,20141121,000000,22.2587,22.2587,21.9139,22.1181,208206.52911153,0
+ALEX.US,D,20141124,000000,22.078,22.3164,21.9344,22.2929,380338.80474271,0
+ALEX.US,D,20141125,000000,22.2929,22.3438,21.8612,21.9394,177112.72977676,0
+ALEX.US,D,20141126,000000,22.0263,22.164,21.8368,21.9032,165896.72656629,0
+ALEX.US,D,20141128,000000,21.8612,22.1054,21.5145,21.5994,178783.4597183,0
+ALEX.US,D,20141201,000000,21.5994,21.7781,21.2096,21.2214,300156.05232787,0
+ALEX.US,D,20141202,000000,21.3416,21.6805,21.236,21.6658,211269.53400434,0
+ALEX.US,D,20141203,000000,21.7088,22.209,21.5604,21.8857,271508.97147367,0
+ALEX.US,D,20141204,000000,21.8036,21.9296,21.5496,21.6707,223837.88663441,0
+ALEX.US,D,20141205,000000,21.6483,21.9032,21.6297,21.8797,351298.61096109,0
+ALEX.US,D,20141208,000000,21.7615,21.9872,21.0113,21.069,511994.7810917,0
+ALEX.US,D,20141209,000000,20.7828,21.0397,20.6695,20.7036,680623.84724989,0
+ALEX.US,D,20141210,000000,20.6265,20.8278,20.4224,20.6695,665467.50118097,0
+ALEX.US,D,20141211,000000,20.9078,20.9997,20.6812,20.7036,639728.84175073,0
+ALEX.US,D,20141212,000000,20.4839,20.8014,20.4282,20.5005,666838.27776903,0
+ALEX.US,D,20141215,000000,20.5582,20.8228,20.4282,20.5357,485866.07992879,0
+ALEX.US,D,20141216,000000,20.5063,20.7036,20.4585,20.4712,569481.4043375,0
+ALEX.US,D,20141217,000000,20.4839,21.2849,20.3647,21.2477,536069.87670148,0
+ALEX.US,D,20141218,000000,21.5203,21.8485,21.2781,21.7948,444010.81420589,0
+ALEX.US,D,20141219,000000,21.7547,23.088,21.5398,22.9728,1753081.9811748,0
+ALEX.US,D,20141222,000000,22.9063,22.967,22.6153,22.7062,496986.87610216,0
+ALEX.US,D,20141223,000000,22.7833,22.9445,22.333,22.5255,297600.81829963,0
+ALEX.US,D,20141224,000000,22.6153,22.7472,22.4522,22.7413,233972.82929448,0
+ALEX.US,D,20141226,000000,22.798,22.9005,22.6563,22.7012,171341.95485002,0
+ALEX.US,D,20141229,000000,22.6465,22.967,22.4346,22.7413,268962.95102966,0
+ALEX.US,D,20141230,000000,22.6681,22.9786,22.5655,22.7599,218067.11170767,0
+ALEX.US,D,20141231,000000,22.7472,22.8156,22.2461,22.2705,331720.76819027,0
+ALEX.US,D,20150102,000000,22.3604,22.6681,22.2647,22.5655,252236.20071423,0
+ALEX.US,D,20150105,000000,22.3779,22.6036,22.2363,22.4678,326760.78867633,0
+ALEX.US,D,20150106,000000,22.5205,22.6153,21.7313,21.7615,344403.77875749,0
+ALEX.US,D,20150107,000000,21.6102,21.9394,21.5085,21.6864,236470.73435412,0
+ALEX.US,D,20150108,000000,21.6864,21.958,21.6864,21.9081,308658.14311492,0
+ALEX.US,D,20150109,000000,22.0107,22.1972,21.7264,21.8485,261821.39951485,0
+ALEX.US,D,20150112,000000,21.7909,22.0263,21.319,21.4929,238875.47983983,0
+ALEX.US,D,20150113,000000,21.6551,21.9394,21.1755,21.5085,296280.20455908,0
+ALEX.US,D,20150114,000000,21.2721,21.7615,21.2721,21.7088,244468.12547134,0
+ALEX.US,D,20150115,000000,21.8222,21.8222,20.9596,21.1022,323523.7494146,0
+ALEX.US,D,20150116,000000,21.236,21.7088,21.0964,21.6355,261775.33159367,0
+ALEX.US,D,20150120,000000,21.6043,21.8036,21.1471,21.4324,295789.83713138,0
+ALEX.US,D,20150121,000000,21.319,21.8036,21.2537,21.6805,296232.08917473,0
+ALEX.US,D,20150122,000000,21.8671,22.2402,21.6355,22.2138,286432.9304735,0
+ALEX.US,D,20150123,000000,22.2402,22.3945,21.952,22.3164,272553.17768712,0
+ALEX.US,D,20150126,000000,22.2587,22.7882,21.952,22.712,256964.81689068,0
+ALEX.US,D,20150127,000000,22.463,22.7765,22.209,22.3438,205851.94647333,0
+ALEX.US,D,20150128,000000,22.5411,22.5606,21.6707,21.7841,272672.9542822,0
+ALEX.US,D,20150129,000000,21.828,22.3662,21.5662,22.3496,193918.30742399,0
+ALEX.US,D,20150130,000000,22.1455,22.3262,21.6805,21.704,324957.99736074,0
+ALEX.US,D,20150202,000000,21.7371,22.0263,21.325,21.8318,473583.34841006,0
+ALEX.US,D,20150203,000000,21.9989,22.7707,21.9989,22.7413,294188.72093741,0
+ALEX.US,D,20150204,000000,22.587,22.8888,22.3662,22.4678,215660.31875879,0
+ALEX.US,D,20150205,000000,22.6094,22.923,22.5411,22.7891,198424.77384719,0
+ALEX.US,D,20150206,000000,22.7775,22.7775,22.2647,22.4414,261602.32095634,0
+ALEX.US,D,20150209,000000,22.4346,22.5538,21.8671,21.9344,222988.18942149,0
+ALEX.US,D,20150210,000000,22.1513,22.1513,21.5604,22.078,223492.88909134,0
+ALEX.US,D,20150211,000000,22.0048,22.2128,21.7665,22.0253,183075.96624089,0
+ALEX.US,D,20150212,000000,22.2021,22.7707,22.1904,22.6954,279529.90841726,0
+ALEX.US,D,20150213,000000,22.6896,22.8224,22.5371,22.7657,297166.75610893,0
+ALEX.US,D,20150217,000000,22.8595,22.8595,22.4454,22.7775,437768.09901991,0
+ALEX.US,D,20150218,000000,22.6847,23.0421,22.6349,22.9063,333392.52186338,0
+ALEX.US,D,20150219,000000,22.7833,23.0031,22.6807,22.8771,394729.39958842,0
+ALEX.US,D,20150220,000000,22.8888,23.0363,22.5089,22.9015,288460.9427371,0
+ALEX.US,D,20150223,000000,22.9063,22.9904,22.628,22.9846,212820.48735081,0
+ALEX.US,D,20150224,000000,22.9846,23.0363,22.6221,23.0031,301434.69307356,0
+ALEX.US,D,20150225,000000,22.9171,23.1232,22.6036,23.0715,209378.70177272,0
+ALEX.US,D,20150226,000000,22.9846,23.135,22.8536,23.093,216484.42268216,0
+ALEX.US,D,20150227,000000,23.1232,23.2639,22.9386,22.9611,290788.90835417,0
+ALEX.US,D,20150302,000000,23.0246,23.3694,22.7599,23.1232,390864.81286703,0
+ALEX.US,D,20150303,000000,22.7364,23.0998,22.5205,22.8048,651970.62400619,0
+ALEX.US,D,20150304,000000,22.6612,22.6612,22.1269,22.5039,250715.95931522,0
+ALEX.US,D,20150305,000000,22.5606,22.6954,22.2988,22.5743,311634.13082328,0
+ALEX.US,D,20150306,000000,22.458,22.4805,22.0664,22.3496,516922.00119503,0
+ALEX.US,D,20150309,000000,22.4131,22.6036,22.2929,22.5802,208111.32207442,0
+ALEX.US,D,20150310,000000,22.3838,22.5606,21.8671,21.9676,760775.88771727,0
+ALEX.US,D,20150311,000000,21.9081,22.2188,21.7244,22.208,692463.30299369,0
+ALEX.US,D,20150312,000000,22.4073,22.6807,21.9452,21.9452,386111.62713262,0
+ALEX.US,D,20150313,000000,22.2705,22.2705,21.8847,22.208,329770.55952689,0
+ALEX.US,D,20150316,000000,22.2929,22.6896,22.2529,22.587,369383.8530856,0
+ALEX.US,D,20150317,000000,22.4678,22.7072,22.3057,22.5255,621506.41959425,0
+ALEX.US,D,20150318,000000,22.4414,23.2854,22.3496,23.2366,424846.55899413,0
+ALEX.US,D,20150319,000000,23.0646,23.2747,22.7423,22.8048,370791.48401061,0
+ALEX.US,D,20150320,000000,22.9504,23.5208,22.9504,23.4339,748628.28876735,0
+ALEX.US,D,20150323,000000,23.3508,23.5305,23.1623,23.3694,353540.58312528,0
+ALEX.US,D,20150324,000000,23.2854,23.5677,23.1575,23.5208,277302.26849521,0
+ALEX.US,D,20150325,000000,23.5736,23.5736,23.3137,23.4339,434172.75370455,0
+ALEX.US,D,20150326,000000,23.3753,23.5736,23.2434,23.5208,319914.07185709,0
+ALEX.US,D,20150327,000000,23.5736,23.7054,23.3987,23.5775,416926.97147713,0
+ALEX.US,D,20150330,000000,23.6849,24.4693,23.6605,24.4049,300190.85920165,0
+ALEX.US,D,20150331,000000,24.3394,24.6138,24.2124,24.523,365156.86538424,0
+ALEX.US,D,20150401,000000,24.3394,24.3394,23.8139,24.1909,491393.20673906,0
+ALEX.US,D,20150402,000000,24.2066,24.398,23.9633,24.2534,484888.41626815,0
+ALEX.US,D,20150406,000000,23.975,24.8083,23.975,24.7194,350192.98085271,0
+ALEX.US,D,20150407,000000,24.7194,24.7418,24.1166,24.1362,191104.06930557,0
+ALEX.US,D,20150408,000000,24.1909,24.6138,24.1909,24.5113,318324.21671051,0
+ALEX.US,D,20150409,000000,24.4693,24.5523,23.7963,24.1108,312784.80512125,0
+ALEX.US,D,20150410,000000,24.2534,24.3677,24.0092,24.1547,169901.56451439,0
+ALEX.US,D,20150413,000000,24.2007,24.2124,23.8383,23.8618,262865.60572831,0
+ALEX.US,D,20150414,000000,23.9008,23.9916,23.6224,23.6605,294912.49916576,0
+ALEX.US,D,20150415,000000,23.6547,23.7845,23.5775,23.5882,328264.65037003,0
+ALEX.US,D,20150416,000000,23.5257,23.9281,23.4642,23.6547,795792.62647359,0
+ALEX.US,D,20150417,000000,23.4915,23.7572,23.2092,23.6732,282232.55979328,0
+ALEX.US,D,20150420,000000,23.7963,24.0463,23.4915,23.8783,182593.78866585,0
+ALEX.US,D,20150421,000000,23.9916,23.9916,23.5481,23.7182,310584.80595191,0
+ALEX.US,D,20150422,000000,23.7523,24.0532,23.5208,23.6849,212635.1919345,0
+ALEX.US,D,20150423,000000,23.4456,23.8383,23.3821,23.6292,276071.74313385,0
+ALEX.US,D,20150424,000000,23.6166,23.935,23.5423,23.5824,184870.56770383,0
+ALEX.US,D,20150427,000000,23.7406,23.8891,23.1799,23.4915,275365.36834239,0
+ALEX.US,D,20150428,000000,23.4642,23.7738,23.3332,23.5775,254410.60659402,0
+ALEX.US,D,20150429,000000,23.4642,23.555,23.093,23.47,272197.94282823,0
+ALEX.US,D,20150430,000000,23.2697,23.4915,22.5538,22.9904,509535.77783216,0
+ALEX.US,D,20150501,000000,23.0197,23.219,22.754,22.9171,233990.23273137,0
+ALEX.US,D,20150504,000000,22.9015,23.2034,22.8448,22.8536,273957.73741739,0
+ALEX.US,D,20150505,000000,22.7481,23.2034,22.2647,22.4414,532775.50847117,0
+ALEX.US,D,20150506,000000,22.5089,22.6465,22.2529,22.5978,417378.43710471,0
+ALEX.US,D,20150507,000000,22.5411,23.0363,22.4005,22.7891,396992.87011584,0
+ALEX.US,D,20150508,000000,24.1695,24.525,23.7817,24.0717,359251.98162028,0
+ALEX.US,D,20150511,000000,23.8861,24.2583,23.765,23.8285,308075.63984486,0
+ALEX.US,D,20150512,000000,23.7308,23.8861,23.4173,23.6459,353604.05448336,0
+ALEX.US,D,20150513,000000,23.6908,24.0844,23.3157,23.3284,312299.55635147,0
+ALEX.US,D,20150514,000000,23.3704,23.9721,23.3704,23.7709,428179.82902454,0
+ALEX.US,D,20150515,000000,23.7817,24.0894,23.6126,24.0259,277604.26931185,0
+ALEX.US,D,20150518,000000,23.8734,24.2945,23.8041,24.1743,205809.97347848,0
+ALEX.US,D,20150519,000000,24.1743,24.1743,23.5902,23.891,218748.91694115,0
+ALEX.US,D,20150520,000000,23.9652,24.2877,23.6947,23.9594,397232.42330598,0
+ALEX.US,D,20150521,000000,23.9887,24.1987,23.6234,23.6908,147180.86578737,0
+ALEX.US,D,20150522,000000,23.6126,23.8734,23.4349,23.5433,148588.49671237,0
+ALEX.US,D,20150526,000000,23.3762,23.4866,23.0255,23.2473,292299.93616894,0
+ALEX.US,D,20150527,000000,23.1672,23.5628,23.089,23.5159,200810.06843284,0
+ALEX.US,D,20150528,000000,23.4349,23.7191,23.216,23.7191,186475.77882413,0
+ALEX.US,D,20150529,000000,23.6507,23.6908,23.26,23.3577,327775.30667392,0
+ALEX.US,D,20150601,000000,23.6859,23.6859,23.1916,23.346,300756.98276639,0
+ALEX.US,D,20150602,000000,23.1799,23.3997,23.1106,23.1867,222929.83672133,0
+ALEX.US,D,20150603,000000,23.1232,23.2971,22.9445,23.1867,479175.99404156,0
+ALEX.US,D,20150604,000000,23.0363,23.0363,22.5928,22.7364,295591.23320451,0
+ALEX.US,D,20150605,000000,22.5802,22.8957,22.4005,22.7989,272908.41254601,0
+ALEX.US,D,20150608,000000,22.8605,22.9748,22.628,22.6397,383868.63123684,0
+ALEX.US,D,20150609,000000,22.6153,22.7891,22.4736,22.5655,226201.68285684,0
+ALEX.US,D,20150610,000000,22.6807,22.8332,22.6036,22.6954,358041.93089057,0
+ALEX.US,D,20150611,000000,22.7891,22.7941,22.6397,22.7423,237891.6737897,0
+ALEX.US,D,20150612,000000,22.6612,22.7707,22.5538,22.6465,113594.28005086,0
+ALEX.US,D,20150615,000000,22.6612,22.7989,22.2637,22.4346,855830.38882129,0
+ALEX.US,D,20150616,000000,22.332,22.8224,22.332,22.7423,357490.13956796,0
+ALEX.US,D,20150617,000000,22.7891,22.8458,22.4736,22.6807,363469.7557374,0
+ALEX.US,D,20150618,000000,22.7707,23.2747,22.6563,23.2102,497286.82945563,0
+ALEX.US,D,20150619,000000,23.3577,23.4221,23.0363,23.346,538961.91842013,0
+ALEX.US,D,20150622,000000,23.4662,23.6459,23.3039,23.4221,202396.85238467,0
+ALEX.US,D,20150623,000000,23.5834,23.5834,23.1399,23.346,258198.41344677,0
+ALEX.US,D,20150624,000000,23.2034,23.2532,22.8332,22.8605,252689.71380498,0
+ALEX.US,D,20150625,000000,22.9914,22.9914,22.5137,22.7423,231939.69837297,0
+ALEX.US,D,20150626,000000,22.8107,23.0431,22.5714,22.9347,797980.34086395,0
+ALEX.US,D,20150629,000000,22.7833,23.1867,22.2461,22.2813,350281.02176875,0
+ALEX.US,D,20150630,000000,22.5205,22.5538,22.2753,22.4073,410103.80048427,0
+ALEX.US,D,20150701,000000,22.5714,22.6807,22.3203,22.5371,392484.35622948,0
+ALEX.US,D,20150702,000000,22.6847,22.6847,22.2519,22.4131,207321.00129325,0
+ALEX.US,D,20150706,000000,22.2461,22.7481,22.1503,22.6612,285041.6792538,0
+ALEX.US,D,20150707,000000,22.7072,22.7481,22.3262,22.5538,275197.47636298,0
+ALEX.US,D,20150708,000000,22.2578,22.5089,21.8592,22.0097,436090.20295731,0
+ALEX.US,D,20150709,000000,22.3047,22.3047,21.6688,21.7128,254267.28417257,0
+ALEX.US,D,20150710,000000,21.912,22.1503,21.8075,22.078,216810.99305676,0
+ALEX.US,D,20150713,000000,22.2392,22.4189,22.1845,22.3164,189031.01285237,0
+ALEX.US,D,20150714,000000,22.2178,22.5205,22.1327,22.2978,175611.93927781,0
+ALEX.US,D,20150715,000000,22.2753,22.3887,22.0487,22.2578,184280.89831269,0
+ALEX.US,D,20150716,000000,22.3887,22.5606,22.1631,22.2461,143665.37153538,0
+ALEX.US,D,20150717,000000,22.2285,22.3594,22.1503,22.2578,244950.30304638,0
+ALEX.US,D,20150720,000000,22.2637,22.2637,21.957,22.0038,223142.77289035,0
+ALEX.US,D,20150721,000000,21.9736,22.2978,21.8202,21.9071,217868.50778079,0
+ALEX.US,D,20150722,000000,21.8016,22.1161,21.8016,22.0439,128721.96163549,0
+ALEX.US,D,20150723,000000,22.1113,22.1445,21.5974,21.7234,223672.04211816,0
+ALEX.US,D,20150724,000000,21.6785,21.9286,21.3777,21.5642,305617.6603169,0
+ALEX.US,D,20150727,000000,21.5427,21.6629,21.4392,21.5183,174968.01211284,0
+ALEX.US,D,20150728,000000,21.5974,21.6834,21.3532,21.5125,219629.32610153,0
+ALEX.US,D,20150729,000000,21.446,21.658,21.4344,21.5427,152806.27082949,0
+ALEX.US,D,20150730,000000,21.4392,21.5311,21.2234,21.4285,152103.99096436,0
+ALEX.US,D,20150731,000000,21.5242,21.7703,21.3893,21.4676,334456.1789769,0
+ALEX.US,D,20150803,000000,21.5183,21.6834,21.199,21.5125,203958.04304695,0
+ALEX.US,D,20150804,000000,21.5369,21.6834,21.2809,21.4558,150696.36003935,0
+ALEX.US,D,20150805,000000,21.5858,21.6395,21.1833,21.3278,245126.38487845,0
+ALEX.US,D,20150806,000000,21.3532,21.4285,20.818,21.239,232886.65008615,0
+ALEX.US,D,20150807,000000,18.3085,20.9342,18.3085,20.4526,633423.67893827,0
+ALEX.US,D,20150810,000000,20.5347,20.813,20.5063,20.7154,241987.62384858,0
+ALEX.US,D,20150811,000000,20.5415,20.9674,20.5415,20.9606,313619.14636044,0
+ALEX.US,D,20150812,000000,20.8825,21.2184,20.7681,21.199,342436.16665723,0
+ALEX.US,D,20150813,000000,21.1559,21.3659,20.9791,21.1559,276233.49272378,0
+ALEX.US,D,20150814,000000,21.1559,21.2234,20.9215,21.0358,209501.54956253,0
+ALEX.US,D,20150817,000000,21.0016,21.3943,20.8531,21.3835,189133.38601055,0
+ALEX.US,D,20150818,000000,21.2976,21.4734,21.0417,21.1373,183334.97033109,0
+ALEX.US,D,20150819,000000,21.0866,21.2234,20.9147,20.9557,235316.98886141,0
+ALEX.US,D,20150820,000000,20.8991,20.944,20.5063,20.5678,485035.83361593,0
+ALEX.US,D,20150821,000000,20.2221,20.7154,20.187,20.5415,424100.25867097,0
+ALEX.US,D,20150824,000000,19.7933,20.4585,19.4973,19.7992,564470.23824446,0
+ALEX.US,D,20150825,000000,20.0053,20.4526,18.9102,19.0196,577753.15551864,0
+ALEX.US,D,20150826,000000,19.4172,19.6185,18.796,19.3274,351920.01603125,0
+ALEX.US,D,20150827,000000,19.3791,19.5383,19.173,19.5091,582847.2438698,0
+ALEX.US,D,20150828,000000,19.549,19.721,19.2756,19.549,337871.34753388,0
+ALEX.US,D,20150831,000000,19.4973,19.5999,19.0138,19.2629,477830.81074304,0
+ALEX.US,D,20150901,000000,19.0031,19.2345,18.9336,18.9855,517701.0609288,0
+ALEX.US,D,20150902,000000,19.214,19.384,18.9396,19.0255,404779.37252719,0
+ALEX.US,D,20150903,000000,19.2091,19.7718,19.1613,19.6467,404958.52555401,0
+ALEX.US,D,20150904,000000,19.4631,19.6185,19.3048,19.4973,335766.55540164,0
+ALEX.US,D,20150908,000000,19.6682,19.8803,19.6125,19.8743,308722.63820458,0
+ALEX.US,D,20150909,000000,19.9652,20.0443,19.549,19.6536,291334.55728729,0
+ALEX.US,D,20150910,000000,19.6467,20.0443,19.5159,19.7542,298950.09652447,0
+ALEX.US,D,20150911,000000,19.9652,20.3637,19.7307,20.2104,445167.63089335,0
+ALEX.US,D,20150914,000000,20.2172,20.2172,19.7992,19.9076,186146.13725478,0
+ALEX.US,D,20150915,000000,19.8919,19.9242,19.6223,19.8265,239179.52811964,0
+ALEX.US,D,20150916,000000,19.7992,20.1351,19.7777,20.0844,201776.47104608,0
+ALEX.US,D,20150917,000000,20.1078,20.307,19.8685,19.9779,279289.33149553,0
+ALEX.US,D,20150918,000000,19.7777,20.0219,19.6291,19.7093,703665.99769359,0
+ALEX.US,D,20150921,000000,19.7435,20.2367,19.7034,20.1625,296605.75120209,0
+ALEX.US,D,20150922,000000,20.016,20.2602,19.8148,20.1625,316972.8910225,0
+ALEX.US,D,20150923,000000,20.187,20.3306,20.0443,20.1567,287119.8543649,0
+ALEX.US,D,20150924,000000,20.0785,20.1351,19.7249,19.9945,286330.55731532,0
+ALEX.US,D,20150925,000000,20.0844,20.228,19.8324,19.8324,303628.54985342,0
+ALEX.US,D,20150928,000000,19.7874,19.7874,19.3557,19.3791,228099.68120955,0
+ALEX.US,D,20150929,000000,19.3615,19.7874,19.3615,19.5764,287647.07612955,0
+ALEX.US,D,20150930,000000,19.7249,19.8265,19.3498,19.549,368603.76962025,0
+ALEX.US,D,20151001,000000,19.595,19.8627,19.4016,19.5832,276936.7963205,0
+ALEX.US,D,20151002,000000,19.5266,19.8206,19.2873,19.7669,220215.92429791,0
+ALEX.US,D,20151005,000000,19.8803,20.3569,19.8803,20.3188,212523.60519208,0
+ALEX.US,D,20151006,000000,20.2709,20.438,20.0844,20.1411,160681.83788847,0
+ALEX.US,D,20151007,000000,20.1986,20.4878,20.1019,20.4644,259027.63602805,0
+ALEX.US,D,20151008,000000,20.438,20.9274,20.307,20.8991,214766.60108785,0
+ALEX.US,D,20151009,000000,20.944,21.0602,20.7573,21.0182,151378.16527285,0
+ALEX.US,D,20151012,000000,21.0123,21.0641,20.8931,21.0241,145678.02782525,0
+ALEX.US,D,20151013,000000,20.9215,21.1657,20.693,20.7467,168584.02196858,0
+ALEX.US,D,20151014,000000,20.7505,20.9088,20.5113,20.5845,128017.6343072,0
+ALEX.US,D,20151015,000000,20.6079,21.1833,20.4829,21.1599,175782.90245197,0
+ALEX.US,D,20151016,000000,21.2116,21.2234,20.8991,21.1657,164368.29531462,0
+ALEX.US,D,20151019,000000,21.0534,21.3278,21.0417,21.1198,192116.53983999,0
+ALEX.US,D,20151020,000000,21.0798,21.3376,21.0241,21.2859,95396.427452344,0
+ALEX.US,D,20151021,000000,21.3601,21.3659,20.813,20.8336,198789.22229032,0
+ALEX.US,D,20151022,000000,20.9957,21.49,20.9674,21.2917,227939.97908278,0
+ALEX.US,D,20151023,000000,21.3601,21.5437,21.1373,21.4167,273249.31516277,0
+ALEX.US,D,20151026,000000,21.406,21.4783,21.0065,21.3093,207918.86053703,0
+ALEX.US,D,20151027,000000,21.2058,21.2058,20.6763,20.8287,261481.52062969,0
+ALEX.US,D,20151028,000000,20.8697,21.8837,20.7467,21.826,306615.79860918,0
+ALEX.US,D,20151029,000000,21.7352,21.9129,21.3943,21.8905,192643.76160462,0
+ALEX.US,D,20151030,000000,21.7713,21.8084,21.4011,21.49,204409.50867453,0
+ALEX.US,D,20151102,000000,21.6277,22.1855,21.406,22.1455,223555.33671783,0
+ALEX.US,D,20151103,000000,22.0263,22.209,21.7293,22.0048,222496.79826222,0
+ALEX.US,D,20151104,000000,22.0556,22.1122,21.5701,21.7411,232939.88412841,0
+ALEX.US,D,20151105,000000,21.7655,22.1181,21.615,22.0205,153592.49668434,0
+ALEX.US,D,20151106,000000,21.1032,21.9023,20.0873,21.7176,578428.81836264,0
+ALEX.US,D,20151109,000000,21.615,21.7068,21.0407,21.1647,393669.83740123,0
+ALEX.US,D,20151110,000000,21.1237,21.6746,21.0465,21.451,371706.70004476,0
+ALEX.US,D,20151111,000000,21.4998,21.5926,21.2683,21.3885,80827.703311394,0
+ALEX.US,D,20151112,000000,21.1589,21.3591,20.8218,20.8639,228282.9291627,0
+ALEX.US,D,20151113,000000,20.6685,20.8873,20.4682,20.4975,194618.53982597,0
+ALEX.US,D,20151116,000000,20.5044,20.6119,20.3384,20.567,210750.50209236,0
+ALEX.US,D,20151117,000000,20.5201,20.7935,20.395,20.6119,520038.2401301,0
+ALEX.US,D,20151118,000000,20.691,21.0788,20.5952,21.0173,188832.40892549,0
+ALEX.US,D,20151119,000000,21.0407,21.1814,20.8873,20.984,135180.68418521,0
+ALEX.US,D,20151120,000000,21.1237,21.3825,21.0113,21.0905,170950.88938575,0
+ALEX.US,D,20151123,000000,21.0299,21.1764,20.9196,21.0173,138687.98858455,0
+ALEX.US,D,20151124,000000,20.9078,21.3591,20.6636,21.3268,175509.56611962,0
+ALEX.US,D,20151125,000000,21.2976,21.3425,20.9772,21.1549,206189.77789533,0
+ALEX.US,D,20151127,000000,21.1237,21.615,20.8746,21.445,91873.767079284,0
+ALEX.US,D,20151130,000000,21.5242,21.7137,21.4392,21.6209,232316.43159508,0
+ALEX.US,D,20151201,000000,21.6688,22.1005,21.5369,22.0605,195678.10201316,0
+ALEX.US,D,20151202,000000,22.0263,22.0605,21.8202,21.9999,304183.41237077,0
+ALEX.US,D,20151203,000000,21.9999,22.1982,21.5701,21.658,365630.85310663,0
+ALEX.US,D,20151204,000000,21.6688,21.9023,21.4158,21.702,214259.85395486,0
+ALEX.US,D,20151207,000000,21.7068,21.8788,21.3034,21.451,274749.08193014,0
+ALEX.US,D,20151208,000000,21.3376,21.5808,20.7389,20.7495,363338.71809492,0
+ALEX.US,D,20151209,000000,20.7261,21.0905,20.1049,20.226,437633.9901827,0
+ALEX.US,D,20151210,000000,20.2026,20.5093,19.8236,20.0472,324368.32796961,0
+ALEX.US,D,20151211,000000,19.675,20.0081,19.5852,19.8529,335061.20434177,0
+ALEX.US,D,20151214,000000,19.889,20.1537,19.7952,19.9446,359772.03726385,0
+ALEX.US,D,20151215,000000,20.0698,20.567,20.0698,20.5093,260543.78250074,0
+ALEX.US,D,20151216,000000,20.6539,21.0582,20.4057,20.984,253885.43229255,0
+ALEX.US,D,20151217,000000,21.0173,21.2048,20.5884,20.6187,179714.03172618,0
+ALEX.US,D,20151218,000000,20.5522,20.6187,20.2309,20.2523,999927.7750842,0
+ALEX.US,D,20151221,000000,20.3549,20.5396,20.0814,20.1489,291052.0073707,0
+ALEX.US,D,20151222,000000,20.2026,20.3843,20.0189,20.2348,219797.21808094,0
+ALEX.US,D,20151223,000000,20.3228,20.5396,20.1391,20.4302,333658.69207466,0
+ALEX.US,D,20151224,000000,20.3881,20.7447,20.3168,20.5826,99014.294862512,0
+ALEX.US,D,20151228,000000,20.5396,20.6031,20.2084,20.4468,257381.47564448,0
+ALEX.US,D,20151229,000000,20.5572,20.6861,20.226,20.4302,197057.06845387,0
+ALEX.US,D,20151230,000000,20.4468,20.4859,20.1166,20.184,232110.66154713,0
+ALEX.US,D,20151231,000000,20.1215,20.4556,19.932,20.1391,334733.61023558,0
+ALEX.US,D,20160104,000000,19.7855,19.9789,19.5452,19.6663,402765.69250575,0
+ALEX.US,D,20160105,000000,19.6712,19.9222,19.5628,19.8402,227313.4553547,0
+ALEX.US,D,20160106,000000,19.5794,19.8118,19.0851,19.2599,328923.93350872,0
+ALEX.US,D,20160107,000000,19.0978,19.301,18.9014,18.9649,371111.91199572,0
+ALEX.US,D,20160108,000000,19.004,19.1398,18.4785,18.7061,553409.84223443,0
+ALEX.US,D,20160111,000000,18.7784,18.797,18.165,18.5322,490769.75420573,0
+ALEX.US,D,20160112,000000,18.6621,18.793,17.7078,17.8797,695831.37989789,0
+ALEX.US,D,20160113,000000,17.8513,17.9657,16.9859,17.4362,558792.62289166,0
+ALEX.US,D,20160114,000000,17.4713,18.0458,17.1539,17.7664,551446.32506049,0
+ALEX.US,D,20160115,000000,17.3385,17.5779,17.2135,17.4196,382387.29163794,0
+ALEX.US,D,20160119,000000,17.5593,17.6696,17.1383,17.2858,299295.09406755,0
+ALEX.US,D,20160120,000000,17.0592,17.572,16.6714,17.3278,469268.31979267,0
+ALEX.US,D,20160121,000000,17.3327,17.6247,17.1959,17.3513,428694.7660102,0
+ALEX.US,D,20160122,000000,17.5486,17.9881,17.4753,17.9022,372477.56992588,0
+ALEX.US,D,20160125,000000,17.783,17.9432,17.2018,17.2516,234334.20654285,0
+ALEX.US,D,20160126,000000,17.3727,17.8016,17.2926,17.6131,262221.67856335,0
+ALEX.US,D,20160127,000000,17.527,17.6404,17.1696,17.2984,238464.96347552,0
+ALEX.US,D,20160128,000000,17.4645,17.6247,16.9566,17.1119,330016.25510653,0
+ALEX.US,D,20160129,000000,17.2428,17.4929,17.0406,17.28,798491.18292329,0
+ALEX.US,D,20160201,000000,17.1959,17.6033,17.1011,17.361,446188.29128043,0
+ALEX.US,D,20160202,000000,17.1666,17.1666,16.6929,16.7105,726923.13176949,0
+ALEX.US,D,20160203,000000,16.8599,16.9625,16.436,16.8247,1341457.9392915,0
+ALEX.US,D,20160204,000000,16.9693,17.3102,16.8189,17.1129,496343.97266877,0
+ALEX.US,D,20160205,000000,17.0464,17.1666,16.8706,16.9116,723694.28236042,0
+ALEX.US,D,20160208,000000,16.7964,17.1071,16.6039,17.024,643281.19033966,0
+ALEX.US,D,20160209,000000,16.8355,17.1549,16.7593,16.9693,367891.2524393,0
+ALEX.US,D,20160210,000000,17.0464,17.6775,17.024,17.4821,460525.65208389,0
+ALEX.US,D,20160211,000000,17.1852,17.5671,17.024,17.3581,342785.25912663,0
+ALEX.US,D,20160212,000000,17.5104,17.8709,17.2428,17.8142,428131.7136402,0
+ALEX.US,D,20160216,000000,18.0077,18.2812,17.8709,18.2137,361091.62727282,0
+ALEX.US,D,20160217,000000,18.2998,18.5625,18.2998,18.4316,345064.08562777,0
+ALEX.US,D,20160218,000000,18.4921,18.4921,18.2313,18.4443,276364.53036625,0
+ALEX.US,D,20160219,000000,18.3954,18.5625,18.1923,18.4921,233709.73027794,0
+ALEX.US,D,20160222,000000,18.6436,18.9689,18.5234,18.7872,378023.12390463,0
+ALEX.US,D,20160223,000000,18.7275,18.8995,18.5576,18.8477,428801.23409471,0
+ALEX.US,D,20160224,000000,18.6309,18.9464,18.5049,18.9102,384917.95610821,0
+ALEX.US,D,20160225,000000,18.9796,19.2707,18.9161,19.1105,278211.34213987,0
+ALEX.US,D,20160226,000000,18.9913,19.2404,18.6309,19.0255,364037.92676531,0
+ALEX.US,D,20160229,000000,19.0255,19.3058,19.0079,19.1564,430674.66288946,0
+ALEX.US,D,20160301,000000,19.2355,19.5286,19.0968,19.5237,502398.32124368,0
+ALEX.US,D,20160302,000000,19.4827,19.681,19.2707,19.6253,345715.17891382,0
+ALEX.US,D,20160303,000000,19.596,19.8294,19.5638,19.7112,414505.84628611,0
+ALEX.US,D,20160304,000000,19.7395,20.0033,19.6145,19.9115,281331.67600127,0
+ALEX.US,D,20160307,000000,19.8128,20.1742,19.8128,20.0941,361956.68045947,0
+ALEX.US,D,20160308,000000,20.0081,20.3627,20.0081,20.0776,435467.77415556,0
+ALEX.US,D,20160309,000000,20.1117,20.3696,20.1,20.3569,354539.74514914,0
+ALEX.US,D,20160310,000000,20.3755,20.522,20.1547,20.3627,433788.85436136,0
+ALEX.US,D,20160311,000000,20.522,20.8023,20.4438,20.7691,269422.60650991,0
+ALEX.US,D,20160314,000000,20.7467,20.7467,20.4145,20.5063,190374.14868772,0
+ALEX.US,D,20160315,000000,20.3627,20.3627,19.928,20.1059,255277.70724383,0
+ALEX.US,D,20160316,000000,20.0257,20.8775,20.0257,20.8482,339117.22886896,0
+ALEX.US,D,20160317,000000,20.8717,21.2263,20.687,21.1383,214112.43660708,0
+ALEX.US,D,20160318,000000,21.2595,21.6199,21.1911,21.3913,596398.37881842,0
+ALEX.US,D,20160321,000000,21.2888,21.2888,20.5678,20.774,423164.56800519,0
+ALEX.US,D,20160322,000000,20.5288,20.6383,20.3627,20.4478,256026.05503015,0
+ALEX.US,D,20160323,000000,20.4634,20.5317,19.8246,19.8411,283365.83065436,0
+ALEX.US,D,20160324,000000,19.7806,19.9222,19.5286,19.8949,419131.0655728,0
+ALEX.US,D,20160328,000000,19.9799,20.0648,19.7855,19.9164,240501.16559177,0
+ALEX.US,D,20160329,000000,19.933,20.5474,19.8246,20.5415,462625.32555821,0
+ALEX.US,D,20160330,000000,20.5972,20.818,20.4878,20.7467,189650.37045937,0
+ALEX.US,D,20160331,000000,20.7164,21.0495,20.6656,20.9626,236173.85219539,0
+ALEX.US,D,20160401,000000,20.7789,20.9566,20.5698,20.7046,217435.46932167,0
+ALEX.US,D,20160404,000000,20.6763,20.8258,20.1411,20.313,292352.14647961,0
+ALEX.US,D,20160405,000000,20.1674,20.3755,20.0824,20.1976,168279.97368878,0
+ALEX.US,D,20160406,000000,20.2211,20.6021,20.1908,20.5572,229885.06908825,0
+ALEX.US,D,20160407,000000,20.4575,20.6587,20.3569,20.4478,270935.68178784,0
+ALEX.US,D,20160408,000000,20.6148,20.8414,20.4262,20.774,167621.71428167,0
+ALEX.US,D,20160411,000000,20.8668,21.2595,20.8668,21.0201,366680.17797801,0
+ALEX.US,D,20160412,000000,21.0309,21.3513,20.8668,21.0553,163578.99826504,0
+ALEX.US,D,20160413,000000,21.2663,21.4998,21.0329,21.4324,271778.21287968,0
+ALEX.US,D,20160414,000000,21.4041,21.6317,21.2888,21.4646,200094.48005715,0
+ALEX.US,D,20160415,000000,21.3747,21.7763,21.2312,21.7284,235182.88002419,0
+ALEX.US,D,20160418,000000,21.6131,21.7811,21.319,21.5155,210743.33597129,0
+ALEX.US,D,20160419,000000,21.4881,21.701,21.2537,21.4646,197176.84504894,0
+ALEX.US,D,20160420,000000,21.4148,21.5467,21.3416,21.4148,198468.79430521,0
+ALEX.US,D,20160421,000000,21.4714,21.9394,21.449,21.6317,262813.39541764,0
+ALEX.US,D,20160422,000000,21.701,22.164,21.6317,22.1455,278875.74393647,0
+ALEX.US,D,20160425,000000,22.0996,22.1581,21.7225,22.0195,249548.90531193,0
+ALEX.US,D,20160426,000000,22.078,22.4961,22.0048,22.2832,267891.1040635,0
+ALEX.US,D,20160427,000000,22.1855,22.4708,22.0605,22.2891,267444.75709382,0
+ALEX.US,D,20160428,000000,22.2236,22.3857,21.8456,21.9013,171090.11688089,0
+ALEX.US,D,20160429,000000,21.8583,22.0888,21.6072,21.8524,376831.50034338,0
+ALEX.US,D,20160502,000000,21.9179,22.4658,21.9179,22.2891,356883.06673994,0
+ALEX.US,D,20160503,000000,22.123,22.164,21.6199,21.6678,322221.56284252,0
+ALEX.US,D,20160504,000000,21.5564,21.83,21.4588,21.6678,404930.8848013,0
+ALEX.US,D,20160505,000000,21.7342,22.3115,21.5155,21.6014,202923.05041772,0
+ALEX.US,D,20160506,000000,20.0346,21.1794,18.8545,21.0016,804922.26472031,0
+ALEX.US,D,20160509,000000,20.94,21.1315,20.607,20.7495,224698.84489472,0
+ALEX.US,D,20160510,000000,20.7681,20.9909,20.567,20.7389,364009.26228102,0
+ALEX.US,D,20160511,000000,20.607,20.8697,20.354,20.3667,227735.23276642,0
+ALEX.US,D,20160512,000000,20.4624,20.567,20.2797,20.5093,265449.50424084,0
+ALEX.US,D,20160513,000000,20.4057,20.5151,20.2983,20.4184,198558.88268441,0
+ALEX.US,D,20160516,000000,20.4126,20.7623,20.354,20.5201,248872.21873635,0
+ALEX.US,D,20160517,000000,20.5269,20.5269,20.225,20.2866,334441.84673476,0
+ALEX.US,D,20160518,000000,20.2514,20.5151,19.8509,20.0053,288800.82162226,0
+ALEX.US,D,20160519,000000,19.9144,20.1429,19.3761,19.7083,327691.3606842,0
+ALEX.US,D,20160520,000000,19.7483,20.1371,19.7483,20.1205,337868.27633913,0
+ALEX.US,D,20160523,000000,20.1147,20.1527,19.8089,19.9779,255935.96665094,0
+ALEX.US,D,20160524,000000,19.9896,20.6744,19.9115,20.6636,283119.11134314,0
+ALEX.US,D,20160525,000000,20.607,20.6255,20.3881,20.5826,207593.31389402,0
+ALEX.US,D,20160526,000000,20.7565,21.1159,20.7144,20.8463,174934.22897064,0
+ALEX.US,D,20160527,000000,20.9215,21.3122,20.9,21.2468,384167.56085873,0
+ALEX.US,D,20160531,000000,21.4197,21.6824,21.2878,21.5564,418358.14822852,0
+ALEX.US,D,20160601,000000,21.4314,21.7869,21.2077,21.7763,289350.56548171,0
+ALEX.US,D,20160602,000000,21.7518,21.7518,21.4538,21.7459,210872.3261506,0
+ALEX.US,D,20160603,000000,21.8651,21.8866,21.4041,21.6131,192558.79188333,0
+ALEX.US,D,20160606,000000,21.6511,21.8466,21.4704,21.7928,257252.48546517,0
+ALEX.US,D,20160607,000000,21.8592,22.2373,21.83,22.0946,252670.26290492,0
+ALEX.US,D,20160608,000000,22.1132,22.4786,22.1132,22.3466,211489.63629444,0
+ALEX.US,D,20160609,000000,22.1181,22.336,21.9686,22.2549,356952.6804875,0
+ALEX.US,D,20160610,000000,22.0732,22.1064,21.6258,21.6258,293696.30604655,0
+ALEX.US,D,20160613,000000,21.5223,21.6795,21.1794,21.2595,473796.28457907,0
+ALEX.US,D,20160614,000000,21.1608,21.3718,20.7945,20.986,359014.4758933,0
+ALEX.US,D,20160615,000000,21.1569,21.4138,20.9088,21.2146,170513.75600032,0
+ALEX.US,D,20160616,000000,21.1383,21.2077,20.8014,21.1511,265693.15235731,0
+ALEX.US,D,20160617,000000,21.0983,21.196,20.7495,20.8531,848815.78002263,0
+ALEX.US,D,20160620,000000,21.1051,21.2527,20.8883,20.9088,289193.93454969,0
+ALEX.US,D,20160621,000000,20.944,21.0075,20.6744,20.7681,333246.12824719,0
+ALEX.US,D,20160622,000000,20.8825,20.9342,20.567,20.5826,331872.28046438,0
+ALEX.US,D,20160623,000000,20.8697,21.3855,20.8697,21.3806,379202.46268689,0
+ALEX.US,D,20160624,000000,20.4917,20.8825,20.2192,20.4418,1920567.5391561,0
+ALEX.US,D,20160627,000000,20.225,20.3881,19.9076,19.9252,520505.06173142,0
+ALEX.US,D,20160628,000000,20.0688,20.3598,20.0688,20.1527,251125.45194795,0
+ALEX.US,D,20160629,000000,20.435,20.5269,20.2211,20.4243,189931.89664438,0
+ALEX.US,D,20160630,000000,20.5201,20.692,20.2162,20.6861,358173.99226462,0
+ALEX.US,D,20160701,000000,20.692,21.1443,20.6305,20.7447,186385.69044493,0
+ALEX.US,D,20160705,000000,20.6802,20.7417,20.2866,20.4057,277726.09337008,0
+ALEX.US,D,20160706,000000,20.2983,20.5572,20.1586,20.4682,176670.47773341,0
+ALEX.US,D,20160707,000000,20.4516,20.5123,20.1039,20.1772,145797.80442033,0
+ALEX.US,D,20160708,000000,20.3481,21.0475,20.2514,20.9967,238727.03876047,0
+ALEX.US,D,20160711,000000,21.1443,21.3406,20.9967,21.2263,190556.37290929,0
+ALEX.US,D,20160712,000000,21.3689,21.7518,21.2312,21.6014,258310.0001892,0
+ALEX.US,D,20160713,000000,21.7518,21.825,21.4978,21.5682,180500.25758102,0
+ALEX.US,D,20160714,000000,21.7118,21.8397,21.5223,21.5906,132504.64983032,0
+ALEX.US,D,20160715,000000,21.7225,21.7703,21.449,21.6619,362641.55688771,0
+ALEX.US,D,20160718,000000,21.4812,21.7655,21.4704,21.5105,185198.16181002,0
+ALEX.US,D,20160719,000000,21.4538,21.7459,21.3425,21.6443,178915.52109235,0
+ALEX.US,D,20160720,000000,21.6678,21.8837,21.4538,21.7763,147323.16447725,0
+ALEX.US,D,20160721,000000,21.6571,21.8358,21.4881,21.6317,232029.78675217,0
+ALEX.US,D,20160722,000000,21.6737,21.8134,21.6072,21.6678,274032.46982286,0
+ALEX.US,D,20160725,000000,21.6776,21.83,21.574,21.6258,257005.76615395,0
+ALEX.US,D,20160726,000000,21.6131,21.8358,21.5516,21.6776,161591.93526472,0
+ALEX.US,D,20160727,000000,21.6678,21.6952,21.5037,21.6317,208315.0446592,0
+ALEX.US,D,20160728,000000,21.4041,22.6739,21.324,22.375,280240.37813504,0
+ALEX.US,D,20160729,000000,22.3242,22.7238,22.2422,22.5518,357935.46280606,0
+ALEX.US,D,20160801,000000,22.5518,23.0363,22.502,22.9582,331402.38766832,0
+ALEX.US,D,20160802,000000,22.9865,23.1135,22.7833,22.8967,271739.31107957,0
+ALEX.US,D,20160803,000000,22.9416,23.1497,22.8165,23.0744,228114.01345169,0
+ALEX.US,D,20160804,000000,22.9992,23.1497,22.8849,23.0968,166992.11935884,0
+ALEX.US,D,20160805,000000,23.2688,23.471,23.1262,23.4221,199284.70837592,0
+ALEX.US,D,20160808,000000,23.302,23.6419,23.302,23.6028,156117.01876512,0
+ALEX.US,D,20160809,000000,23.3997,23.7035,23.3997,23.6028,177347.164309,0
+ALEX.US,D,20160810,000000,23.6635,23.7445,23.4808,23.5628,260955.32259663,0
+ALEX.US,D,20160811,000000,23.5628,23.6175,23.1819,23.4534,149973.60554259,0
+ALEX.US,D,20160812,000000,23.4055,23.8061,23.4055,23.7562,204063.48739988,0
+ALEX.US,D,20160815,000000,23.7445,24.1411,23.7445,23.8061,259757.5566459,0
+ALEX.US,D,20160816,000000,23.7953,23.7953,23.5267,23.5501,164512.64146766,0
+ALEX.US,D,20160817,000000,23.6028,23.7328,23.4319,23.7094,207287.21815105,0
+ALEX.US,D,20160818,000000,23.8011,24.0532,23.7504,24.0405,183375.91959437,0
+ALEX.US,D,20160819,000000,23.9457,24.0297,23.8558,23.934,212989.40306181,0
+ALEX.US,D,20160822,000000,23.8119,24.106,23.4866,23.9809,137571.09742878,0
+ALEX.US,D,20160823,000000,24.106,24.5347,23.9916,24.1166,270970.48866162,0
+ALEX.US,D,20160824,000000,24.0532,24.1333,23.9057,23.9809,133126.05490049,0
+ALEX.US,D,20160825,000000,23.8608,24.144,23.8608,23.9965,139245.92229665,0
+ALEX.US,D,20160826,000000,23.7504,23.7895,22.7911,22.9523,408926.50916516,0
+ALEX.US,D,20160829,000000,22.8673,23.177,22.6671,22.9992,294854.14646559,0
+ALEX.US,D,20160830,000000,22.964,23.0305,22.7647,22.9249,269629.40028943,0
+ALEX.US,D,20160831,000000,22.9191,23.2014,22.7647,23.006,477706.93922164,0
+ALEX.US,D,20160901,000000,22.9816,23.0509,22.6446,22.9816,281537.44604922,0
+ALEX.US,D,20160902,000000,23.1955,23.3567,22.9768,23.3089,243825.22203796,0
+ALEX.US,D,20160906,000000,23.345,23.3508,23.0676,23.302,251274.9167589,0
+ALEX.US,D,20160907,000000,23.3508,23.6175,23.2132,23.2454,250762.0272364,0
+ALEX.US,D,20160908,000000,23.177,23.177,22.8282,22.8458,162726.22985737,0
+ALEX.US,D,20160909,000000,22.5918,22.5918,22.0585,22.0585,386237.54611719,0
+ALEX.US,D,20160912,000000,21.997,22.2236,21.8632,22.1689,203204.57660273,0
+ALEX.US,D,20160913,000000,21.9432,21.997,21.3835,21.3943,246420.38159788,0
+ALEX.US,D,20160914,000000,21.4129,21.5135,21.2234,21.3268,157064.99420989,0
+ALEX.US,D,20160915,000000,21.406,21.5994,21.3376,21.5886,129765.14411736,0
+ALEX.US,D,20160916,000000,21.6423,21.6423,21.3601,21.5554,434903.69805398,0
+ALEX.US,D,20160919,000000,21.6658,21.9218,21.6658,21.9003,141129.5884072,0
+ALEX.US,D,20160920,000000,22.0087,22.0087,21.5554,21.5604,230651.84404304,0
+ALEX.US,D,20160921,000000,21.6423,22.1269,21.4568,22.0546,239435.46101509,0
+ALEX.US,D,20160922,000000,22.1972,22.7413,22.1972,22.7062,271028.84136179,0
+ALEX.US,D,20160923,000000,22.6329,22.6769,22.3916,22.3975,203690.8491041,0
+ALEX.US,D,20160926,000000,22.2471,22.5225,22.1269,22.1455,140783.56713254,0
+ALEX.US,D,20160927,000000,22.1631,22.3623,22.0585,22.123,175147.16513966,0
+ALEX.US,D,20160928,000000,22.2363,22.501,21.956,22.1571,216348.26638177,0
+ALEX.US,D,20160929,000000,22.0927,22.1269,21.6229,21.6297,174433.62422713,0
+ALEX.US,D,20160930,000000,21.7625,22.1571,21.6229,22.0243,302902.72416191,0
+ALEX.US,D,20161003,000000,21.8817,21.9852,21.6922,21.8338,244798.79077227,0
+ALEX.US,D,20161004,000000,21.8504,22.0029,21.7196,21.7381,189657.53658044,0
+ALEX.US,D,20161005,000000,21.87,21.87,21.571,21.5828,228597.21475832,0
+ALEX.US,D,20161006,000000,21.446,21.6483,21.2683,21.617,119591.29965719,0
+ALEX.US,D,20161007,000000,21.7508,21.8114,21.5828,21.7323,232044.11899431,0
+ALEX.US,D,20161010,000000,21.9003,22.1191,21.6658,21.8172,148791.19556558,0
+ALEX.US,D,20161011,000000,21.6297,21.8945,21.3659,21.5261,217542.96113777,0
+ALEX.US,D,20161012,000000,21.5886,21.8446,21.5379,21.6707,160526.23068804,0
+ALEX.US,D,20161013,000000,21.5193,21.6355,21.3865,21.5379,198381.77712075,0
+ALEX.US,D,20161014,000000,21.578,21.6864,21.4129,21.4285,113442.76777675,0
+ALEX.US,D,20161017,000000,21.492,21.5017,21.2907,21.2907,113219.59429191,0
+ALEX.US,D,20161018,000000,21.5554,21.5554,21.199,21.2555,181673.45397379,0
+ALEX.US,D,20161019,000000,21.3268,21.4851,21.2048,21.3376,109030.48465908,0
+ALEX.US,D,20161020,000000,21.3268,21.8338,21.2555,21.7743,232347.14354253,0
+ALEX.US,D,20161021,000000,21.5193,21.7508,21.321,21.7449,111751.56320357,0
+ALEX.US,D,20161024,000000,22.2763,22.2763,21.6355,21.9598,173686.3001724,0
+ALEX.US,D,20161025,000000,21.9432,22.0546,21.829,21.9598,180737.763308,0
+ALEX.US,D,20161026,000000,21.9266,22.078,21.7909,21.9003,166789.42050564,0
+ALEX.US,D,20161027,000000,22.0029,22.0029,21.3893,21.6658,266486.54433323,0
+ALEX.US,D,20161028,000000,22.3008,23.849,22.2363,23.6575,930627.28938415,0
+ALEX.US,D,20161031,000000,23.7035,24.0834,23.5746,23.9565,411092.72519231,0
+ALEX.US,D,20161101,000000,23.9057,23.9105,23.302,23.3089,321803.88035713,0
+ALEX.US,D,20161102,000000,23.2228,23.3889,22.8673,22.8722,309563.12183326,0
+ALEX.US,D,20161103,000000,22.8907,22.9698,22.5391,22.6446,258254.71868377,0
+ALEX.US,D,20161104,000000,22.7354,23.2991,22.6329,22.964,267976.07378478,0
+ALEX.US,D,20161107,000000,23.3401,23.851,23.1379,23.7406,259886.5468252,0
+ALEX.US,D,20161108,000000,23.724,24.0268,23.6615,23.7845,207344.54711963,0
+ALEX.US,D,20161109,000000,23.1379,24.2007,22.5782,24.1773,334192.05622879,0
+ALEX.US,D,20161110,000000,24.4654,24.6042,23.9965,24.1157,474977.67082451,0
+ALEX.US,D,20161111,000000,24.1655,24.8434,24.1196,24.6334,539318.17701061,0
+ALEX.US,D,20161114,000000,24.8835,25.0378,24.3033,24.6637,491345.09135472,0
+ALEX.US,D,20161115,000000,24.7057,24.8376,24.5494,24.734,340302.71004071,0
+ALEX.US,D,20161116,000000,24.7174,24.9343,24.6168,24.7789,309175.12756374,0
+ALEX.US,D,20161117,000000,24.7789,25.2566,24.7789,25.0437,232710.56825408,0
+ALEX.US,D,20161118,000000,24.9069,25.1198,24.7204,24.9812,311098.71920599,0
+ALEX.US,D,20161121,000000,25.0261,25.2889,24.6207,24.7116,293634.88215164,0
+ALEX.US,D,20161122,000000,24.861,25.0613,24.7116,25.0545,358931.55363517,0
+ALEX.US,D,20161123,000000,24.9343,25.1511,24.7408,25.1258,295573.82976762,0
+ALEX.US,D,20161125,000000,25.0964,25.3289,25.0964,25.2908,113891.16220959,0
+ALEX.US,D,20161128,000000,25.4217,25.4217,24.9127,25.0212,201705.83356694,0
+ALEX.US,D,20161129,000000,25.1639,25.8427,25.1639,25.4344,266831.54187631,0
+ALEX.US,D,20161130,000000,25.491,25.788,25.2908,25.3075,407248.61310256,0
+ALEX.US,D,20161201,000000,25.3191,25.5497,24.7057,24.8659,372842.018369,0
+ALEX.US,D,20161202,000000,24.8659,25.1765,24.7458,24.9187,264908.97396563,0
+ALEX.US,D,20161205,000000,25.1365,25.3075,25.0545,25.1863,305686.25033288,0
+ALEX.US,D,20161206,000000,25.2166,25.3826,25.1414,25.2566,330141.15035951,0
+ALEX.US,D,20161207,000000,25.2107,25.7372,25.2107,25.3484,543455.07633276,0
+ALEX.US,D,20161208,000000,25.4041,26.502,25.3357,26.4689,410466.20146423,0
+ALEX.US,D,20161209,000000,26.336,26.6642,26.0391,26.4044,219130.76882118,0
+ALEX.US,D,20161212,000000,26.2022,26.3233,25.4862,25.5369,347604.98741386,0
+ALEX.US,D,20161213,000000,25.5311,25.9003,25.3612,25.579,290730.55565401,0
+ALEX.US,D,20161214,000000,25.6073,25.6356,24.8835,24.9069,266332.98459596,0
+ALEX.US,D,20161215,000000,24.9285,25.619,24.7907,25.4344,371840.80888198,0
+ALEX.US,D,20161216,000000,25.6132,25.9619,25.1453,25.24,1862744.1082199,0
+ALEX.US,D,20161219,000000,25.3875,25.6014,25.24,25.5497,282509.99105195,0
+ALEX.US,D,20161220,000000,25.7059,25.958,25.4862,25.9219,192866.93508946,0
+ALEX.US,D,20161221,000000,25.87,26.2217,25.4588,25.5086,199695.22474024,0
+ALEX.US,D,20161222,000000,25.5194,25.7274,25.2566,25.6073,209858.83188459,0
+ALEX.US,D,20161223,000000,25.7167,25.8369,25.6298,25.83,126553.69814518,0
+ALEX.US,D,20161227,000000,25.7743,26.0391,25.5194,25.6298,113552.307056,0
+ALEX.US,D,20161228,000000,25.663,25.663,25.3318,25.4744,121879.33974257,0
+ALEX.US,D,20161229,000000,25.6014,25.8886,25.3612,25.5956,252128.70889814,0
+ALEX.US,D,20161230,000000,25.5535,26.0498,25.2508,25.7675,310514.16847276,0
+ALEX.US,D,20170103,000000,26.0752,26.0879,25.4344,25.6073,176170.89672149,0
+ALEX.US,D,20170104,000000,25.75,26.0029,25.6522,25.8427,335399.03576376,0
+ALEX.US,D,20170105,000000,25.6991,25.8065,25.3387,25.5535,143498.50328754,0
+ALEX.US,D,20170106,000000,25.4413,25.7899,25.2283,25.24,204737.10278073,0
+ALEX.US,D,20170109,000000,25.24,25.2566,24.8718,25.0163,177412.68313024,0
+ALEX.US,D,20170110,000000,25.1023,25.4862,25.0378,25.2967,205641.05776748,0
+ALEX.US,D,20170111,000000,25.1511,25.4588,25.0866,25.326,172650.28381159,0
+ALEX.US,D,20170112,000000,25.409,25.409,25.0046,25.3191,201498.01605583,0
+ALEX.US,D,20170113,000000,25.5028,25.9844,25.5028,25.6522,166901.00724806,0
+ALEX.US,D,20170117,000000,25.2791,25.4413,25.0661,25.2166,170287.51132073,0
+ALEX.US,D,20170118,000000,25.3992,25.453,25.2283,25.3015,128598.09011408,0
+ALEX.US,D,20170119,000000,25.3143,25.3143,24.9684,25.1198,204288.70834789,0
+ALEX.US,D,20170120,000000,25.072,25.616,25.072,25.453,171249.81900765,0
+ALEX.US,D,20170123,000000,25.3826,25.6044,25.2683,25.3826,109118.52557512,0
+ALEX.US,D,20170124,000000,25.5731,26.0664,25.326,25.9003,212758.03972431,0
+ALEX.US,D,20170125,000000,26.1368,26.1641,25.6073,25.7792,222969.76225302,0
+ALEX.US,D,20170126,000000,25.7216,26.0498,25.6317,25.7108,110687.90609006,0
+ALEX.US,D,20170127,000000,25.6474,25.6689,25.1198,25.4344,133967.56226076,0
+ALEX.US,D,20170130,000000,25.1863,25.5252,24.8532,25.4285,261948.342231,0
+ALEX.US,D,20170131,000000,25.2849,25.7167,24.9753,25.5663,269771.69897931,0
+ALEX.US,D,20170201,000000,25.7792,26.0605,25.1082,25.199,161101.56783703,0
+ALEX.US,D,20170202,000000,25.1453,25.3484,25.0261,25.1765,196904.53244818,0
+ALEX.US,D,20170203,000000,25.326,25.9413,25.2625,25.9131,161105.66276334,0
+ALEX.US,D,20170206,000000,25.7685,26.1064,25.6082,25.8085,147120.46562404,0
+ALEX.US,D,20170207,000000,25.8896,26.1553,25.6532,25.7861,193697.18140232,0
+ALEX.US,D,20170208,000000,25.6356,25.8955,25.2625,25.3143,148563.92715441,0
+ALEX.US,D,20170209,000000,25.3143,25.6308,25.0485,25.5096,165607.01052863,0
+ALEX.US,D,20170210,000000,25.6532,25.8955,25.4598,25.8037,163276.9974484,0
+ALEX.US,D,20170213,000000,25.8261,25.9794,25.5731,25.745,158533.02529822,0
+ALEX.US,D,20170214,000000,25.5907,25.9589,25.3953,25.8603,200025.89004116,0
+ALEX.US,D,20170215,000000,25.6757,25.8778,25.5311,25.7343,198141.20019902,0
+ALEX.US,D,20170216,000000,25.7343,25.998,25.5311,25.7861,160063.50401306,0
+ALEX.US,D,20170217,000000,25.9179,26.0761,25.7001,25.8261,207496.05939374,0
+ALEX.US,D,20170221,000000,25.871,26.1661,25.7343,26.1133,169161.40658072,0
+ALEX.US,D,20170222,000000,26.1133,26.1387,25.8212,26.0957,115899.72357313,0
+ALEX.US,D,20170223,000000,26.1729,26.2344,25.7108,26.1387,191250.46292176,0
+ALEX.US,D,20170224,000000,25.8378,26.4405,25.8378,26.2462,151098.68655101,0
+ALEX.US,D,20170227,000000,26.2637,26.6144,26.1983,26.5158,234236.95204259,0
+ALEX.US,D,20170228,000000,26.3663,26.3663,25.6727,25.7861,365010.47176805,0
+ALEX.US,D,20170301,000000,23.4573,25.7626,23.4573,25.6639,561724.59014201,0
+ALEX.US,D,20170302,000000,25.5311,25.6024,25.1667,25.2107,183714.77474795,0
+ALEX.US,D,20170303,000000,25.3075,25.4706,25.1082,25.365,234221.59606885,0
+ALEX.US,D,20170306,000000,25.2166,25.7382,25.114,25.6132,206011.6486001,0
+ALEX.US,D,20170307,000000,25.6248,25.8143,25.2625,25.365,130675.24149361,0
+ALEX.US,D,20170308,000000,25.4353,25.4353,25.1697,25.199,253364.3529174,0
+ALEX.US,D,20170309,000000,25.0545,25.3612,24.5846,24.6236,295806.21683669,0
+ALEX.US,D,20170310,000000,24.6285,24.9744,24.4331,24.8307,302217.84773366,0
+ALEX.US,D,20170313,000000,24.734,25.0437,24.6881,24.9059,123948.30126943,0
+ALEX.US,D,20170314,000000,24.7907,24.946,24.6285,24.7955,166417.80594144,0
+ALEX.US,D,20170315,000000,24.8884,25.4041,24.8366,25.2058,317756.0456826,0
+ALEX.US,D,20170316,000000,25.2566,25.4657,24.986,25.2625,154167.83383333,0
+ALEX.US,D,20170317,000000,25.2449,26.0048,25.2449,25.8652,779403.70758016,0
+ALEX.US,D,20170320,000000,25.745,25.8486,25.5438,25.6757,191323.14786407,0
+ALEX.US,D,20170321,000000,25.7977,25.8437,25.0896,25.1023,205649.24762013,0
+ALEX.US,D,20170322,000000,24.9636,25.1639,24.398,24.7955,267186.7767352,0
+ALEX.US,D,20170323,000000,24.6755,25.3075,24.5016,24.8024,215738.12235901,0
+ALEX.US,D,20170324,000000,24.8307,25.0437,24.5914,24.7458,271448.57131034,0
+ALEX.US,D,20170327,000000,24.481,25.1198,24.4644,25.0437,238830.43565024,0
+ALEX.US,D,20170328,000000,24.9333,25.2625,24.8141,25.24,138090.12934076,0
+ALEX.US,D,20170329,000000,25.2683,25.4862,25.157,25.2449,217563.4357694,0
+ALEX.US,D,20170330,000000,25.157,25.4754,25.157,25.4481,189178.43020015,0
+ALEX.US,D,20170331,000000,25.453,25.748,25.3387,25.6082,261732.33486723,0
+ALEX.US,D,20170403,000000,25.7108,26.0224,25.3191,25.5096,210529.37607069,0
+ALEX.US,D,20170404,000000,25.365,25.7226,25.3387,25.5038,234898.28264445,0
+ALEX.US,D,20170405,000000,25.5966,25.6532,25.1453,25.1697,231192.37431823,0
+ALEX.US,D,20170406,000000,25.1863,25.5673,25.0212,25.5369,154478.02450262,0
+ALEX.US,D,20170407,000000,25.4598,25.8486,25.3572,25.6689,143513.85926127,0
+ALEX.US,D,20170410,000000,25.7059,25.9131,25.4227,25.5966,158942.51793095,0
+ALEX.US,D,20170411,000000,25.3953,26.0108,25.2967,25.9922,226039.93326691,0
+ALEX.US,D,20170412,000000,25.9413,25.9413,25.497,25.7167,134571.56389403,0
+ALEX.US,D,20170413,000000,25.6415,25.7509,25.2791,25.2791,140997.52703315,0
+ALEX.US,D,20170417,000000,25.4227,25.7743,25.3612,25.7382,198714.48988485,0
+ALEX.US,D,20170418,000000,25.6474,25.7108,25.5262,25.6757,172113.84846271,0
+ALEX.US,D,20170419,000000,25.7568,25.9355,25.5497,25.7685,186869.91548313,0
+ALEX.US,D,20170420,000000,25.9297,26.2227,25.7108,26.1925,215753.47833274,0
+ALEX.US,D,20170421,000000,26.0224,26.379,25.9072,26.3438,196288.24603592,0
+ALEX.US,D,20170424,000000,26.6252,26.6252,26.3037,26.3438,200654.4612324,0
+ALEX.US,D,20170425,000000,26.4874,26.5968,26.2198,26.4708,214471.76639229,0
+ALEX.US,D,20170426,000000,26.4591,26.9583,26.2276,26.7941,255928.80052987,0
+ALEX.US,D,20170427,000000,26.8097,26.9192,26.63,26.7121,132918.23738938,0
+ALEX.US,D,20170428,000000,26.5743,26.6222,26.2578,26.4659,212112.06509618,0
+ALEX.US,D,20170501,000000,26.4708,26.7336,26.2402,26.6027,253372.54277005,0
+ALEX.US,D,20170502,000000,26.6076,26.7444,26.3194,26.4239,146238.00900051,0
+ALEX.US,D,20170503,000000,26.4708,26.4708,25.9013,26.0567,185326.12825774,0
+ALEX.US,D,20170504,000000,26.1875,26.1875,25.8896,26.1133,177549.8631622,0
+ALEX.US,D,20170505,000000,25.6356,25.9531,23.974,24.1665,537829.67129064,0
+ALEX.US,D,20170508,000000,24.0864,24.3696,23.8627,24.2925,476905.35739307,0
+ALEX.US,D,20170509,000000,24.1538,24.4556,23.851,24.2632,330125.79438579,0
+ALEX.US,D,20170510,000000,24.2182,24.3746,24.0317,24.1723,214596.66164528,0
+ALEX.US,D,20170511,000000,24.0629,24.1479,23.6429,24.0629,160767.83134135,0
+ALEX.US,D,20170512,000000,23.977,24.0219,23.7054,23.7406,188332.82791357,0
+ALEX.US,D,20170515,000000,23.8725,24.2925,23.4993,24.0161,226638.81624228,0
+ALEX.US,D,20170516,000000,24.0629,24.2749,23.7641,24.0805,191047.76406856,0
+ALEX.US,D,20170517,000000,23.5091,23.9584,23.429,23.471,323462.32551968,0
+ALEX.US,D,20170518,000000,23.4534,23.9291,23.3196,23.7913,311730.36159198,0
+ALEX.US,D,20170519,000000,23.7113,23.98,23.4749,23.7172,248861.98142053,0
+ALEX.US,D,20170522,000000,23.7748,24.0922,23.5628,24.0443,270544.61632358,0
+ALEX.US,D,20170523,000000,24.1723,24.2182,23.8852,24.0278,144733.12357522,0
+ALEX.US,D,20170524,000000,23.9936,24.2534,23.6771,23.8266,217102.75655759,0
+ALEX.US,D,20170525,000000,23.8852,23.9183,23.3558,23.4592,155289.843647,0
+ALEX.US,D,20170526,000000,23.4349,23.6585,23.2785,23.4808,172335.99821597,0
+ALEX.US,D,20170530,000000,23.3323,23.4202,23.1242,23.1994,181721.56935813,0
+ALEX.US,D,20170531,000000,23.1994,23.347,22.8907,23.0549,268647.64170246,0
+ALEX.US,D,20170601,000000,22.9386,23.4173,22.8576,23.4055,329392.80257319,0
+ALEX.US,D,20170602,000000,23.5501,24.0629,23.4221,23.724,283219.43703815,0
+ALEX.US,D,20170605,000000,23.6986,23.7582,23.1819,23.2278,202986.52177581,0
+ALEX.US,D,20170606,000000,23.0255,23.4173,23.008,23.2502,140908.46238553,0
+ALEX.US,D,20170607,000000,23.4115,23.5032,23.1301,23.1819,170221.9924995,0
+ALEX.US,D,20170608,000000,23.1242,23.7523,22.7707,23.6947,282701.42885775,0
+ALEX.US,D,20170609,000000,23.8383,24.3696,23.7494,24.3472,278081.32822898,0
+ALEX.US,D,20170612,000000,24.3892,24.7702,24.3784,24.4615,185728.4547694,0
+ALEX.US,D,20170613,000000,24.5016,24.732,24.3345,24.5162,150792.59080805,0
+ALEX.US,D,20170614,000000,24.5221,24.6188,24.3228,24.4243,158798.17177792,0
+ALEX.US,D,20170615,000000,24.1665,24.4498,23.9584,24.2983,141476.63341344,0
+ALEX.US,D,20170616,000000,23.9936,24.1206,23.7464,24.0571,631357.78860615,0
+ALEX.US,D,20170619,000000,24.1538,24.2212,23.8783,24.1665,169660.98759266,0
+ALEX.US,D,20170620,000000,24.2007,24.4976,24.1958,24.3091,420873.45672506,0
+ALEX.US,D,20170621,000000,24.2124,24.5054,24.1323,24.1909,312888.20201102,0
+ALEX.US,D,20170622,000000,24.2436,24.5162,23.7973,23.9008,191846.27470238,0
+ALEX.US,D,20170623,000000,23.8452,24.0805,23.6469,23.8852,1135000.9674533,0
+ALEX.US,D,20170626,000000,23.9183,24.1411,23.6645,24.0278,332818.20844598,0
+ALEX.US,D,20170627,000000,24.0278,24.1098,23.9077,23.9584,191063.12004229,0
+ALEX.US,D,20170628,000000,24.1206,24.359,23.9243,24.0688,289209.29052342,0
+ALEX.US,D,20170629,000000,23.9887,23.9887,23.4866,23.9008,175150.2363344,0
+ALEX.US,D,20170630,000000,23.9887,24.272,23.5375,23.8383,249752.62789672,0
+ALEX.US,D,20170703,000000,23.9077,24.2007,23.8207,24.1411,117266.40523487,0
+ALEX.US,D,20170705,000000,24.104,24.1538,23.6371,23.8676,145233.72831874,0
+ALEX.US,D,20170706,000000,23.724,23.893,23.4055,23.4592,186791.08815133,0
+ALEX.US,D,20170707,000000,23.4466,23.8304,23.3762,23.7973,135485.7561966,0
+ALEX.US,D,20170710,000000,23.7641,23.7641,23.3939,23.4115,155032.88701997,0
+ALEX.US,D,20170711,000000,23.6185,24.2066,23.4592,23.9584,480851.84264102,0
+ALEX.US,D,20170712,000000,24.1206,24.2925,23.9077,24.1362,331851.80583274,0
+ALEX.US,D,20170713,000000,24.0972,24.3345,23.9936,24.1841,292025.57610501,0
+ALEX.US,D,20170714,000000,24.1411,24.5709,23.9828,24.3091,249478.26783279,0
+ALEX.US,D,20170717,000000,24.2691,24.4615,24.0513,24.1362,311116.12264288,0
+ALEX.US,D,20170718,000000,24.1479,24.2837,24.0513,24.1206,202410.16089524,0
+ALEX.US,D,20170719,000000,24.1098,24.4615,24.1098,24.4312,139561.23162384,0
+ALEX.US,D,20170720,000000,24.4243,24.6852,24.3189,24.4009,122253.00176993,0
+ALEX.US,D,20170721,000000,24.5279,24.904,24.0805,24.3033,251443.8324699,0
+ALEX.US,D,20170724,000000,24.2573,24.5016,24.0922,24.4908,332112.85738611,0
+ALEX.US,D,20170725,000000,24.6314,24.7486,24.2124,24.6412,478971.2477252,0
+ALEX.US,D,20170726,000000,24.6314,24.6607,24.0297,24.0443,287100.40346485,0
+ALEX.US,D,20170727,000000,24.1782,24.1782,23.7582,24.0317,252640.57468905,0
+ALEX.US,D,20170728,000000,23.935,24.3404,23.8949,24.1264,370349.23196726,0
+ALEX.US,D,20170731,000000,24.2066,24.2124,23.9712,24.1538,258664.2113165,0
+ALEX.US,D,20170801,000000,24.1607,24.4243,24.0571,24.3746,164279.230667,0
+ALEX.US,D,20170802,000000,24.4439,24.7262,24.3668,24.4439,318579.12587439,0
+ALEX.US,D,20170803,000000,24.5885,25.2566,24.3638,24.485,396682.67944654,0
+ALEX.US,D,20170804,000000,24.5513,24.5826,24.23,24.5054,307236.17994777,0
+ALEX.US,D,20170807,000000,24.5054,24.8756,24.2925,24.8298,314103.37139865,0
+ALEX.US,D,20170808,000000,24.8005,25.2283,24.6979,24.9734,373510.51509194,0
+ALEX.US,D,20170809,000000,24.859,25.3143,24.6979,25.0827,609627.03831875,0
+ALEX.US,D,20170810,000000,25.0036,25.24,24.6002,24.9616,581650.50165065,0
+ALEX.US,D,20170811,000000,25.0827,25.3328,24.8542,24.9968,2111991.0127152,0
+ALEX.US,D,20170814,000000,25.1365,25.4598,24.9567,25.3201,1407717.9421936,0
+ALEX.US,D,20170815,000000,25.2908,25.2908,24.9167,25.1639,999090.36265026,0
+ALEX.US,D,20170816,000000,25.071,25.5751,24.9567,24.9734,865521.03197484,0
+ALEX.US,D,20170817,000000,24.9225,25.1072,24.3834,24.4185,555996.8119417,0
+ALEX.US,D,20170818,000000,24.2368,24.359,23.8998,24.2622,456415.36978286,0
+ALEX.US,D,20170821,000000,24.1773,24.6002,24.0327,24.485,555538.18019304,0
+ALEX.US,D,20170822,000000,24.4908,24.7037,24.4009,24.4068,497331.87364523,0
+ALEX.US,D,20170823,000000,24.2983,24.7438,24.2983,24.6676,570379.21693475,0
+ALEX.US,D,20170824,000000,24.8542,24.8542,24.3472,24.4615,463313.27318119,0
+ALEX.US,D,20170825,000000,24.5582,24.7653,24.5279,24.6422,472916.89915029,0
+ALEX.US,D,20170828,000000,24.738,24.8063,24.4243,24.5279,598627.04247205,0
+ALEX.US,D,20170829,000000,24.4439,24.9919,24.4439,24.9323,493279.94404437,0
+ALEX.US,D,20170830,000000,24.8756,25.0261,24.6314,24.8424,191792.01692855,0
+ALEX.US,D,20170831,000000,25.0095,25.5683,24.8298,25.0427,7197187.2313556,0
+ALEX.US,D,20170901,000000,25.2224,25.3455,24.9049,25.2166,445737.84938443,0
+ALEX.US,D,20170905,000000,25.2283,25.4051,25.0475,25.2107,700668.51162201,0
+ALEX.US,D,20170906,000000,25.2166,25.4852,25.2166,25.3836,463673.626698,0
+ALEX.US,D,20170907,000000,25.3328,26.0136,25.3328,25.9942,793312.12485083,0
+ALEX.US,D,20170908,000000,25.916,26.377,25.8554,26.0312,553859.26039885,0
+ALEX.US,D,20170911,000000,26.2012,26.4151,26.0479,26.0986,869054.9533953,0
+ALEX.US,D,20170912,000000,26.1787,26.1963,25.8866,26.0537,364864.07815184,0
+ALEX.US,D,20170913,000000,26.0195,26.0761,25.7587,25.9551,611758.44747212,0
+ALEX.US,D,20170914,000000,26.0585,26.1846,25.8672,25.9658,420031.9493648,0
+ALEX.US,D,20170915,000000,25.9433,25.9433,25.6903,25.8505,889598.17504778,0
+ALEX.US,D,20170918,000000,25.8916,25.9317,25.6903,25.9189,380659.23272782,0
+ALEX.US,D,20170919,000000,25.8798,25.9317,25.7079,25.9317,377810.1877356,0
+ALEX.US,D,20170920,000000,25.9658,26.1846,25.6933,26.0429,417078.48375124,0
+ALEX.US,D,20170921,000000,26.0693,26.1749,25.9551,26.0733,355539.93090459,0
+ALEX.US,D,20170922,000000,26.1358,26.1689,25.8672,25.9501,306486.80842987,0
+ALEX.US,D,20170925,000000,25.8984,26.1846,25.8984,26.0479,400649.63932611,0
+ALEX.US,D,20170926,000000,26.0068,26.3878,25.9551,26.2374,548028.08530877,0
+ALEX.US,D,20170927,000000,26.2305,26.6984,26.1749,26.5431,590131.09407448,0
+ALEX.US,D,20170928,000000,26.6007,26.714,26.2374,26.7111,442956.3706766,0
+ALEX.US,D,20170929,000000,26.7746,26.9299,26.629,26.7336,438978.14974963,0
+ALEX.US,D,20171002,000000,26.8097,27.053,26.6827,27.0354,369323.45292227,0
+ALEX.US,D,20171003,000000,27.0403,27.096,26.885,27.0471,317671.07596131,0
+ALEX.US,D,20171004,000000,26.9299,27.0481,26.7218,26.7746,329926.16672733,0
+ALEX.US,D,20171005,000000,26.8722,27.053,26.7444,26.7628,294526.55235941,0
+ALEX.US,D,20171006,000000,26.6984,26.7805,26.336,26.3985,325127.93680332,0
+ALEX.US,D,20171009,000000,26.3712,26.7628,26.1905,26.3233,324034.59147392,0
+ALEX.US,D,20171010,000000,26.4689,26.6476,26.1905,26.3712,437006.44272304,0
+ALEX.US,D,20171011,000000,26.377,26.5607,26.2764,26.3712,320617.37545379,0
+ALEX.US,D,20171012,000000,26.295,26.5753,26.295,26.377,231275.29657637,0
+ALEX.US,D,20171013,000000,26.4571,26.4571,26.2256,26.3712,255892.9699245,0
+ALEX.US,D,20171016,000000,26.3878,26.5196,26.1749,26.2305,222902.19596862,0
+ALEX.US,D,20171017,000000,26.2374,26.3291,26.1631,26.1905,249395.34557467,0
+ALEX.US,D,20171018,000000,26.1905,26.4415,26.1035,26.129,331867.16180647,0
+ALEX.US,D,20171019,000000,26.0791,26.2305,25.8866,26.0371,284065.03932474,0
+ALEX.US,D,20171020,000000,26.1749,26.2081,25.8916,25.9375,240315.87017546,0
+ALEX.US,D,20171023,000000,26.0068,26.1416,25.6962,25.7646,299198.86329886,0
+ALEX.US,D,20171024,000000,25.8398,26.25,25.7763,26.1905,380041.92258398,0
+ALEX.US,D,20171025,000000,25.9882,26.2305,25.8163,26.0429,346126.71900971,0
+ALEX.US,D,20171026,000000,26.1358,26.1905,25.9189,25.9882,165064.43279027,0
+ALEX.US,D,20171027,000000,26.0791,26.2374,25.9317,26.1963,293767.96725728,0
+ALEX.US,D,20171030,000000,26.1524,26.255,25.5917,25.7079,316098.62425162,0
+ALEX.US,D,20171031,000000,25.8222,26.1162,25.7021,26.1035,311479.54735443,0
+ALEX.US,D,20171101,000000,26.3009,26.3233,25.874,26.0859,191016.02838952,0
+ALEX.US,D,20171102,000000,26.0264,26.1846,25.8916,26.0195,238511.0313967,0
+ALEX.US,D,20171103,000000,26.0068,26.1035,25.7646,25.8456,188791.45966222,0
+ALEX.US,D,20171106,000000,25.8456,26.2139,25.8456,26.1162,160439.21350358,0
+ALEX.US,D,20171107,000000,26.2852,26.2852,26.0537,26.0733,374074.59119352,0
+ALEX.US,D,20171108,000000,24.8121,25.1453,24.3746,24.818,708175.53531154,0
+ALEX.US,D,20171109,000000,24.6735,24.9567,24.5826,24.7653,267861.41584762,0
+ALEX.US,D,20171110,000000,24.9225,25.1931,24.859,25.0603,289192.9108181,0
+ALEX.US,D,20171113,000000,24.9567,25.7528,24.8708,25.7352,440892.52780764,0
+ALEX.US,D,20171114,000000,25.6708,25.8916,25.2849,25.2849,332083.16917023,0
+ALEX.US,D,20171115,000000,25.1365,25.4295,24.9391,24.9675,462427.74536292,0
+ALEX.US,D,20171116,000000,25.071,25.6152,25.0036,25.3201,393871.51252285,0
+ALEX.US,D,20171117,000000,25.2449,25.5272,25.2449,25.3396,1084740.8654437,0
+ALEX.US,D,20171120,000000,25.4353,25.5623,25.1765,25.4598,517614.04374434,0
+ALEX.US,D,20171121,000000,25.5213,26.1455,25.4686,25.8916,772423.90565528,0
+ALEX.US,D,20171122,000000,25.9091,26.0136,25.6493,25.874,586209.17838451,0
+ALEX.US,D,20171124,000000,25.8916,26.0693,25.451,25.4539,362302.70173412,0
+ALEX.US,D,20171127,000000,25.7929,26.2374,25.6425,25.9766,895307.52607962,0
+ALEX.US,D,20171128,000000,26.6027,26.6027,25.452,25.6561,611855.70197238,0
+ALEX.US,D,20171129,000000,25.6639,26.0781,25.577,25.9854,695183.35780659,0
+ALEX.US,D,20171130,000000,26.1827,26.2598,25.8896,25.9423,536993.28258829,0
+ALEX.US,D,20171201,000000,25.9687,26.1016,25.5673,25.995,328478.61027063,0
+ALEX.US,D,20171204,000000,26.1016,26.6564,26.083,26.6378,310952.32558979,0
+ALEX.US,D,20171205,000000,26.7003,26.7726,26.4786,26.6202,338804.99073649,0
+ALEX.US,D,20171206,000000,26.6027,26.7228,26.2188,26.2823,222139.51594016,0
+ALEX.US,D,20171207,000000,26.1827,26.3155,26.0146,26.1114,229085.53472284,0
+ALEX.US,D,20171208,000000,26.2364,26.2901,25.8896,25.9169,290032.3707152,0
+ALEX.US,D,20171211,000000,25.7812,25.9589,25.5819,25.6034,275582.39943775,0
+ALEX.US,D,20171212,000000,25.7021,25.8349,25.5223,25.577,338769.16013113,0
+ALEX.US,D,20171213,000000,25.4432,25.87,25.4432,25.7548,260949.18020714,0
+ALEX.US,D,20171214,000000,25.6933,25.8447,25.3534,25.5048,337219.23051625,0
+ALEX.US,D,20171215,000000,25.5135,25.7997,25.3367,25.5858,1019493.333076,0
+ALEX.US,D,20171218,000000,25.5946,25.8476,25.5623,25.6639,283851.07942414,0
+ALEX.US,D,20171219,000000,25.6122,25.7196,25.0319,25.1218,346733.79183773,0
+ALEX.US,D,20171220,000000,24.8356,25.1833,24.6363,24.9323,450515.6046768,0
+ALEX.US,D,20171221,000000,24.9519,25.1462,24.7809,24.9157,384738.80308139,0
+ALEX.US,D,20171222,000000,24.8796,25.0661,24.8083,24.8796,224692.70250524,0
+ALEX.US,D,20171226,000000,24.8884,24.8884,24.5953,24.6549,304361.541666,0
+ALEX.US,D,20171227,000000,24.6354,24.8971,24.5797,24.7028,326362.557091,0
+ALEX.US,D,20171228,000000,24.693,24.8718,24.5914,24.7458,262527.77430631,0
+ALEX.US,D,20171229,000000,24.8171,24.8542,24.5485,24.7624,205401.50457732,0
+ALEX.US,D,20180102,000000,24.7721,25.113,24.5582,25.1042,260001.20476237,0
+ALEX.US,D,20180103,000000,24.9958,25.2019,24.8083,24.9782,208776.7476026,0
+ALEX.US,D,20180104,000000,24.9606,25.0759,24.7809,24.7907,182703.3279451,0
+ALEX.US,D,20180105,000000,24.7546,24.8258,24.5582,24.6647,188193.60041843,0
+ALEX.US,D,20180108,000000,24.5485,25.0271,24.3873,24.9958,216734.21318813,0
+ALEX.US,D,20180109,000000,24.9606,25.1648,24.7106,24.7292,114687.62538025,0
+ALEX.US,D,20180110,000000,24.568,24.6451,24.568,24.568,187861.91138592,0
+ALEX.US,D,20180111,000000,24.5865,24.9606,24.5113,24.9606,194494.66830456,0
+ALEX.US,D,20180112,000000,24.9606,25.0154,24.6549,24.693,156501.94183989,0
+ALEX.US,D,20180116,000000,24.7292,25.0583,24.5582,24.7204,248535.41104594,0
+ALEX.US,D,20180117,000000,24.5485,24.9245,24.5485,24.8542,180418.35905448,0
+ALEX.US,D,20180118,000000,24.9245,24.9616,24.6354,24.6451,158485.93364546,0
+ALEX.US,D,20180119,000000,24.5777,25.1042,24.5777,24.9245,240082.4593748,0
+ALEX.US,D,20180122,000000,24.9782,25.3534,24.9606,25.3075,455854.36487602,0
+ALEX.US,D,20180123,000000,25.4139,25.9844,25.4139,25.8447,443602.34530473,0
+ALEX.US,D,20180124,000000,25.7021,26.0928,25.7021,26.0244,577241.28972773,0
+ALEX.US,D,20180125,000000,25.9335,26.0723,24.7546,25.0397,931829.15026122,0
+ALEX.US,D,20180126,000000,25.0319,25.3709,24.6852,25.0485,696535.70722619,0
+ALEX.US,D,20180129,000000,25.0154,25.0319,24.5953,24.7106,1030813.7569079,0
+ALEX.US,D,20180130,000000,24.6451,24.693,24.0141,24.0591,633017.25750029,0
+ALEX.US,D,20180131,000000,24.1138,24.1841,23.4964,23.6751,531158.01257188,0
+ALEX.US,D,20180201,000000,23.6038,23.9506,23.0764,23.2112,514617.58140434,0
+ALEX.US,D,20180202,000000,22.88,23.0862,22.3701,22.4776,626088.64215449,0
+ALEX.US,D,20180205,000000,22.3105,22.3847,20.9606,20.9606,1132999.5722109,0
+ALEX.US,D,20180206,000000,20.6313,21.2302,20.3364,20.7389,1573083.3520689,0
+ALEX.US,D,20180207,000000,20.7652,21.0944,20.5943,20.5943,813465.30477064,0
+ALEX.US,D,20180208,000000,20.6666,20.7281,19.8089,19.8265,610785.90246938,0
+ALEX.US,D,20180209,000000,19.9252,20.3627,19.4436,20.1557,652306.40796503,0
+ALEX.US,D,20180212,000000,20.184,20.6128,19.6594,20.5063,497335.96857156,0
+ALEX.US,D,20180213,000000,20.3276,20.5229,19.9066,20.3979,525955.40867305,0
+ALEX.US,D,20180214,000000,20.1654,20.2299,19.9066,20.1137,601796.51544938,0
+ALEX.US,D,20180215,000000,20.184,20.4966,20.0228,20.3979,578974.46729576,0
+ALEX.US,D,20180216,000000,20.3012,21.1657,20.3012,20.9606,1125853.9257697,0
+ALEX.US,D,20180220,000000,21.8524,22.0321,20.8004,20.8092,544941.53458957,0
+ALEX.US,D,20180221,000000,20.8903,20.942,20.4516,20.4594,456823.838684,0
+ALEX.US,D,20180222,000000,20.4692,20.6656,20.3188,20.3627,419019.47883038,0
+ALEX.US,D,20180223,000000,20.5151,20.5425,20.3579,20.4262,285842.23735079,0
+ALEX.US,D,20180226,000000,20.4692,20.6031,20.1049,20.3012,351170.64451335,0
+ALEX.US,D,20180227,000000,20.2123,20.3881,19.7376,19.8265,525586.86530359,0
+ALEX.US,D,20180228,000000,19.9603,20.0951,19.55,19.6311,528971.3219131,0
+ALEX.US,D,20180301,000000,19.8724,21.069,19.8636,20.6226,563949.15886931,0
+ALEX.US,D,20180302,000000,20.4516,21.1042,20.1215,21.0504,458271.3951407,0
+ALEX.US,D,20180305,000000,21.0133,21.3923,20.8541,21.2643,466676.23142748,0
+ALEX.US,D,20180306,000000,21.2731,21.7606,21.0377,21.702,620546.15937049,0
+ALEX.US,D,20180307,000000,21.4881,22.1748,21.4881,22.121,583812.62275146,0
+ALEX.US,D,20180308,000000,22.1387,22.1387,21.5682,21.6502,413447.30783051,0
+ALEX.US,D,20180309,000000,21.5047,21.8905,21.3532,21.8719,373471.61329183,0
+ALEX.US,D,20180312,000000,21.8172,22.0419,21.7928,21.8348,294851.07527085,0
+ALEX.US,D,20180313,000000,21.9882,22.1387,21.5135,21.5848,352865.94401286,0
+ALEX.US,D,20180314,000000,21.6922,21.827,21.5848,21.8172,254658.34963683,0
+ALEX.US,D,20180315,000000,21.7841,21.9081,21.4255,21.5233,408487.32831657,0
+ALEX.US,D,20180316,000000,21.577,21.9169,21.4079,21.8524,591805.91894235,0
+ALEX.US,D,20180319,000000,21.8348,21.8348,21.3806,21.6111,243568.26541092,0
+ALEX.US,D,20180320,000000,21.6678,21.7841,21.3718,21.4783,401983.56157723,0
+ALEX.US,D,20180321,000000,21.5506,21.702,21.2116,21.5594,144547.82815892,0
+ALEX.US,D,20180322,000000,21.4079,21.6405,21.3718,21.3718,489481.8998758,0
+ALEX.US,D,20180323,000000,21.3093,21.4432,20.3364,20.3627,599200.33215787,0
+ALEX.US,D,20180326,000000,20.6499,20.7008,20.3276,20.6832,399485.65651758,0
+ALEX.US,D,20180327,000000,20.6666,20.859,20.3881,20.479,426785.5066101,0
+ALEX.US,D,20180328,000000,20.5229,20.8903,20.5229,20.6031,301755.12105868,0
+ALEX.US,D,20180329,000000,20.7565,20.8541,20.5151,20.6499,546429.01657796,0
+ALEX.US,D,20180402,000000,20.6499,20.7779,20.2641,20.4067,318512.58332157,0
+ALEX.US,D,20180403,000000,20.4165,20.5748,20.3188,20.4516,462512.71508421,0
+ALEX.US,D,20180404,000000,20.1469,20.7652,20.1469,20.7008,353635.79016239,0
+ALEX.US,D,20180405,000000,20.7565,20.8903,20.5845,20.7477,297184.15954582,0
+ALEX.US,D,20180406,000000,20.6411,20.942,20.4594,20.5425,678002.07066883,0
+ALEX.US,D,20180409,000000,20.6031,20.7818,20.3979,20.4165,315725.98595584,0
+ALEX.US,D,20180410,000000,20.567,20.567,20.2006,20.3881,382136.47740039,0
+ALEX.US,D,20180411,000000,20.2719,20.5229,20.2719,20.4448,175651.8648095,0
+ALEX.US,D,20180412,000000,20.4692,20.4692,20.1049,20.1215,193200.67158514,0
+ALEX.US,D,20180413,000000,20.2299,20.3677,19.9887,20.2299,270676.67769763,0
+ALEX.US,D,20180416,000000,20.3364,20.7515,20.2123,20.692,347037.84011753,0
+ALEX.US,D,20180417,000000,20.7477,21.0231,20.7291,20.8092,257417.30624985,0
+ALEX.US,D,20180418,000000,20.7818,20.9352,20.6499,20.6499,238867.28998718,0
+ALEX.US,D,20180419,000000,20.5943,20.692,20.3979,20.435,194859.1167477,0
+ALEX.US,D,20180420,000000,20.3803,20.5229,20.184,20.31,281705.33802863,0
+ALEX.US,D,20180423,000000,20.4067,20.4692,20.0053,20.0863,176227.20195848,0
+ALEX.US,D,20180424,000000,20.1654,20.2299,19.9603,20.0863,199389.12899727,0
+ALEX.US,D,20180425,000000,20.0951,20.1654,19.8724,20.0414,241148.16395148,0
+ALEX.US,D,20180426,000000,20.0776,20.5151,19.9428,20.4878,309463.81986982,0
+ALEX.US,D,20180427,000000,20.4516,20.8346,20.4516,20.7565,210697.2680501,0
+ALEX.US,D,20180430,000000,20.7477,20.8346,20.4067,20.4448,352339.7459798,0
+ALEX.US,D,20180501,000000,20.3725,20.5425,20.2299,20.5229,250536.8062884,0
+ALEX.US,D,20180502,000000,20.4692,20.5522,20.1557,20.353,241109.26215137,0
+ALEX.US,D,20180503,000000,20.3188,20.5063,20.2123,20.3881,331461.76410006,0
+ALEX.US,D,20180504,000000,20.3364,20.7652,20.3364,20.6031,189156.93183693,0
+ALEX.US,D,20180507,000000,20.6313,20.8903,20.6226,20.7652,233352.44795589,0
+ALEX.US,D,20180508,000000,20.7291,20.8639,20.6128,20.692,227029.88170654,0
+ALEX.US,D,20180509,000000,20.6128,20.6744,19.9252,20.2817,608190.74290945,0
+ALEX.US,D,20180510,000000,20.2211,20.4067,20.0541,20.1654,584287.63420543,0
+ALEX.US,D,20180511,000000,20.1215,20.2211,19.7024,19.9066,416796.95756624,0
+ALEX.US,D,20180514,000000,19.8539,19.9887,19.5247,19.5247,277674.90679099,0
+ALEX.US,D,20180515,000000,19.3811,19.3889,18.8809,18.9961,417282.20633602,0
+ALEX.US,D,20180516,000000,18.9786,19.2365,18.9161,18.9961,397418.74245387,0
+ALEX.US,D,20180517,000000,19.0323,19.2287,18.8946,18.9161,293475.18002488,0
+ALEX.US,D,20180518,000000,18.9961,18.9961,18.7061,18.7657,402289.65732019,0
+ALEX.US,D,20180521,000000,18.8907,18.8907,18.5937,18.7842,385218.93319327,0
+ALEX.US,D,20180522,000000,18.7754,18.9835,18.7285,18.7754,341229.18712225,0
+ALEX.US,D,20180523,000000,18.7569,19.3371,18.7373,19.3371,388690.40698724,0
+ALEX.US,D,20180524,000000,19.3088,19.3186,18.9747,19.0684,274211.62284968,0
+ALEX.US,D,20180525,000000,19.0412,19.1213,18.9961,19.088,159541.40090633,0
+ALEX.US,D,20180529,000000,18.9532,19.3811,18.8731,19.1486,275333.63266336,0
+ALEX.US,D,20180530,000000,19.1945,19.7112,19.1945,19.4787,414915.33891884,0
+ALEX.US,D,20180531,000000,19.4865,19.55,19.0235,19.0235,540473.96996649,0
+ALEX.US,D,20180601,000000,19.1574,19.1848,18.8907,19.0235,445798.24954775,0
+ALEX.US,D,20180604,000000,19.1125,19.1662,18.9708,19.13,438650.55564345,0
+ALEX.US,D,20180605,000000,19.13,19.4534,19.13,19.4348,369965.33262408,0
+ALEX.US,D,20180606,000000,19.3449,19.5061,19.213,19.3088,264145.2702056,0
+ALEX.US,D,20180607,000000,19.3537,19.5061,19.2639,19.3449,328740.68555557,0
+ALEX.US,D,20180608,000000,19.2736,19.5764,19.2736,19.4348,399800.96584478,0
+ALEX.US,D,20180611,000000,19.4084,19.5666,19.3186,19.3811,236373.47985386,0
+ALEX.US,D,20180612,000000,19.2551,19.4348,19.1848,19.1848,251529.82592277,0
+ALEX.US,D,20180613,000000,19.2209,19.2834,18.6309,18.668,406867.78495412,0
+ALEX.US,D,20180614,000000,18.6758,18.8535,18.6035,18.7569,358350.0740967,0
+ALEX.US,D,20180615,000000,18.7569,19.2287,18.7373,19.2209,999833.59177867,0
+ALEX.US,D,20180618,000000,18.9883,19.2785,18.9336,18.9961,483810.42691248,0
+ALEX.US,D,20180619,000000,18.962,19.1486,18.8497,18.9532,377898.22865164,0
+ALEX.US,D,20180620,000000,18.9883,19.2209,18.8585,19.2042,405916.7383146,0
+ALEX.US,D,20180621,000000,19.2736,19.3537,19.1027,19.176,342597.91624716,0
+ALEX.US,D,20180622,000000,19.1486,19.5061,19.1486,19.4787,763443.73221951,0
+ALEX.US,D,20180625,000000,19.4436,19.6594,19.301,19.6399,278191.89123982,0
+ALEX.US,D,20180626,000000,19.6829,20.1469,19.4963,20.0863,636023.95715611,0
+ALEX.US,D,20180627,000000,20.0951,20.435,19.9887,20.3627,706569.30045965,0
+ALEX.US,D,20180628,000000,20.4262,20.6587,20.3364,20.6499,987496.60248611,0
+ALEX.US,D,20180629,000000,20.6666,21.0856,20.4448,20.9791,873987.29215653,0
+ALEX.US,D,20180702,000000,20.9791,21.3982,20.942,21.3893,960629.79085269,0
+ALEX.US,D,20180703,000000,21.4255,21.8348,21.3356,21.7371,450956.83298856,0
+ALEX.US,D,20180705,000000,21.8426,21.9335,21.5506,21.9169,579110.62359614,0
+ALEX.US,D,20180706,000000,21.9686,22.417,21.9686,22.3799,550450.23423137,0
+ALEX.US,D,20180709,000000,22.3985,22.4424,22.2275,22.3613,603224.62100602,0
+ALEX.US,D,20180710,000000,22.3887,22.461,22.3105,22.4336,587399.77821417,0
+ALEX.US,D,20180711,000000,22.3799,22.6309,22.3262,22.5684,784281.78856756,0
+ALEX.US,D,20180712,000000,22.6309,22.6661,22.3701,22.5684,392942.98797814,0
+ALEX.US,D,20180713,000000,22.5948,22.7012,22.3194,22.3194,383699.71552585,0
+ALEX.US,D,20180716,000000,22.3105,22.3105,21.9335,21.9588,393064.81203638,0
+ALEX.US,D,20180717,000000,22.0057,22.0145,21.3982,21.4598,388202.0870227,0
+ALEX.US,D,20180718,000000,21.3982,21.4695,21.1295,21.3278,331872.28046438,0
+ALEX.US,D,20180719,000000,21.3356,21.9003,21.2731,21.8524,408725.85777513,0
+ALEX.US,D,20180720,000000,21.8524,21.8524,21.5427,21.6024,250881.80383148,0
+ALEX.US,D,20180723,000000,21.5427,21.702,21.4783,21.5506,363087.90385738,0
+ALEX.US,D,20180724,000000,21.5682,21.6209,21.4744,21.5682,462272.13816248,0
+ALEX.US,D,20180725,000000,21.5506,21.5682,21.2731,21.4255,460828.67663211,0
+ALEX.US,D,20180726,000000,21.4881,21.6922,21.3982,21.4255,197287.40805978,0
+ALEX.US,D,20180727,000000,21.533,21.5486,20.774,20.774,231265.05926055,0
+ALEX.US,D,20180730,000000,20.3627,21.1042,20.3627,21.0319,360708.75166122,0
+ALEX.US,D,20180731,000000,21.0319,21.4344,21.0231,21.3806,310914.44752126,0
+ALEX.US,D,20180801,000000,21.2204,21.3982,20.8717,21.2448,321969.72487338,0
+ALEX.US,D,20180802,000000,21.1491,21.3278,20.9254,21.2907,286316.22507317,0
+ALEX.US,D,20180803,000000,20.7008,21.7176,20.7008,21.577,691931.98630272,0
+ALEX.US,D,20180806,000000,21.4881,21.7557,21.2907,21.3532,332704.5742404,0
+ALEX.US,D,20180807,000000,21.0768,21.4255,21.0768,21.3356,224742.86535274,0
+ALEX.US,D,20180808,000000,21.3356,21.4783,21.1042,21.4695,288427.1595949,0
+ALEX.US,D,20180809,000000,21.4881,21.6307,21.3278,21.4158,307367.21759024,0
+ALEX.US,D,20180810,000000,21.3356,21.3444,21.1207,21.1657,187734.96866978,0
+ALEX.US,D,20180813,000000,21.1755,21.1755,20.7389,20.8346,198063.3965988,0
+ALEX.US,D,20180814,000000,20.9059,21.069,20.8346,20.9791,224722.3907211,0
+ALEX.US,D,20180815,000000,20.9889,21.1589,20.774,21.0944,195698.57664479,0
+ALEX.US,D,20180816,000000,21.1393,21.4432,21.1393,21.2907,181337.67001495,0
+ALEX.US,D,20180817,000000,21.2643,21.452,21.2204,21.4344,124773.42892439,0
+ALEX.US,D,20180820,000000,21.4344,21.4695,21.2546,21.3532,205342.12814558,0
+ALEX.US,D,20180821,000000,21.4255,21.4695,21.3093,21.4079,440900.7176603,0
+ALEX.US,D,20180822,000000,21.3444,21.4744,21.0856,21.1755,646226.46610058,0
+ALEX.US,D,20180823,000000,21.1589,21.2546,20.8443,20.8541,299853.02777964,0
+ALEX.US,D,20180824,000000,20.8541,20.9889,20.774,20.942,150064.71765337,0
+ALEX.US,D,20180827,000000,20.8815,20.9156,20.6832,20.8248,464561.20197943,0
+ALEX.US,D,20180828,000000,20.8004,21.0602,20.7652,21.0319,291881.22995198,0
+ALEX.US,D,20180829,000000,21.0944,21.1393,20.9059,21.0768,129564.49272732,0
+ALEX.US,D,20180830,000000,21.0319,21.0504,20.7008,20.8639,136592.41003655,0
+ALEX.US,D,20180831,000000,20.8248,20.9967,20.7565,20.9508,159432.88535864,0
+ALEX.US,D,20180904,000000,20.9508,20.9704,20.3803,20.5425,279197.19565317,0
+ALEX.US,D,20180905,000000,20.4966,20.9791,20.479,20.8903,189475.31235888,0
+ALEX.US,D,20180906,000000,20.942,21.0504,20.8004,20.8717,230159.42915218,0
+ALEX.US,D,20180907,000000,20.8248,20.8296,20.5748,20.6666,238339.04449096,0
+ALEX.US,D,20180910,000000,20.6744,20.6832,20.3276,20.4448,253956.06977169,0
+ALEX.US,D,20180911,000000,20.3881,20.5063,19.9935,20.4448,549885.1343982,0
+ALEX.US,D,20180912,000000,20.4165,20.692,20.353,20.6744,423107.2390366,0
+ALEX.US,D,20180913,000000,20.7477,21.0231,20.6744,20.8991,380428.89312191,0
+ALEX.US,D,20180914,000000,20.8541,21.0055,20.6499,20.8443,439294.48280842,0
+ALEX.US,D,20180917,000000,20.8717,20.9352,20.7291,20.8903,297347.95659892,0
+ALEX.US,D,20180918,000000,20.9156,20.9352,20.7056,20.8639,457956.0858135,0
+ALEX.US,D,20180919,000000,21.3005,21.3005,20.5425,20.5522,260662.53536423,0
+ALEX.US,D,20180920,000000,20.5327,20.6988,20.2719,20.6031,303812.82153815,0
+ALEX.US,D,20180921,000000,20.5063,20.818,20.3061,20.4594,1907402.3510138,0
+ALEX.US,D,20180924,000000,20.3627,20.4448,19.8089,20.0492,517344.80233832,0
+ALEX.US,D,20180925,000000,20.1049,20.4165,20.0053,20.31,198023.47106711,0
+ALEX.US,D,20180926,000000,20.3364,20.5191,19.8177,19.8539,292717.61865433,0
+ALEX.US,D,20180927,000000,19.8909,20.0053,19.8177,19.8539,210567.25413921,0
+ALEX.US,D,20180928,000000,19.8821,20.2641,19.8724,20.2553,430512.91329952,0
+ALEX.US,D,20181001,000000,20.2211,20.2211,19.6702,19.7112,292118.73567895,0
+ALEX.US,D,20181002,000000,19.7112,19.8177,19.2453,19.301,272485.61140272,0
+ALEX.US,D,20181003,000000,19.3274,19.4084,19.1213,19.176,208755.24923938,0
+ALEX.US,D,20181004,000000,19.0059,19.0323,18.5859,18.6758,254317.44702008,0
+ALEX.US,D,20181005,000000,18.7022,18.7373,18.3006,18.4863,287120.87809649,0
+ALEX.US,D,20181008,000000,18.542,18.8809,18.542,18.668,207235.00784037,0
+ALEX.US,D,20181009,000000,18.6758,18.7471,18.5332,18.668,205653.34254645,0
+ALEX.US,D,20181010,000000,18.6406,18.9532,18.4072,18.4452,370072.82444017,0
+ALEX.US,D,20181011,000000,18.3974,18.3974,17.7205,17.8543,646058.57412115,0
+ALEX.US,D,20181012,000000,17.9969,17.9969,17.5681,17.908,465322.85827632,0
+ALEX.US,D,20181015,000000,17.8543,18.3006,17.8269,18.204,284091.65634587,0
+ALEX.US,D,20181016,000000,18.2206,18.8164,18.0955,18.668,297275.27165661,0
+ALEX.US,D,20181017,000000,18.5937,18.7423,18.3545,18.542,217455.94395332,0
+ALEX.US,D,20181018,000000,18.4609,18.5518,17.9969,18.0057,198511.79103164,0
+ALEX.US,D,20181019,000000,17.9793,18.0692,17.8982,17.9695,357867.89652165,0
+ALEX.US,D,20181022,000000,18.078,18.2108,17.9442,17.9442,223547.14686517,0
+ALEX.US,D,20181023,000000,17.7556,17.9617,17.6316,17.7556,246093.81122328,0
+ALEX.US,D,20181024,000000,17.7556,17.8182,17.4264,17.443,329752.13235842,0
+ALEX.US,D,20181025,000000,17.5583,17.779,17.3366,17.6131,298299.00323844,0
+ALEX.US,D,20181026,000000,17.5153,17.7107,17.1071,17.4078,261937.0811836,0
+ALEX.US,D,20181029,000000,17.6043,17.7478,17.0875,17.2399,186581.22317706,0
+ALEX.US,D,20181030,000000,17.319,17.7478,17.1852,17.6316,211448.68703116,0
+ALEX.US,D,20181031,000000,17.7742,17.7742,17.3092,17.443,272324.88554438,0
+ALEX.US,D,20181101,000000,17.5251,17.6765,17.2818,17.6482,312118.35586149,0
+ALEX.US,D,20181102,000000,19.1945,19.8089,18.6123,18.8809,1235927.5929107,0
+ALEX.US,D,20181105,000000,18.8907,19.3986,18.8809,19.088,443562.41977305,0
+ALEX.US,D,20181106,000000,19.1213,19.4699,19.0684,19.2736,276662.43625657,0
+ALEX.US,D,20181107,000000,19.3186,19.5061,18.9786,19.4699,348138.35156799,0
+ALEX.US,D,20181108,000000,19.3986,19.8636,19.2287,19.8441,251372.17125917,0
+ALEX.US,D,20181109,000000,19.7835,19.8724,19.176,19.1848,277758.8527807,0
+ALEX.US,D,20181112,000000,19.1662,19.2551,18.9063,19.0059,151444.70782567,0
+ALEX.US,D,20181113,000000,19.0588,19.2639,18.962,19.0978,227589.8628818,0
+ALEX.US,D,20181114,000000,19.2453,19.2736,18.8448,18.9063,300590.11451856,0
+ALEX.US,D,20181115,000000,18.7022,18.8164,18.3798,18.5058,267049.59670323,0
+ALEX.US,D,20181116,000000,18.4072,18.9161,18.1952,18.8985,378367.09771611,0
+ALEX.US,D,20181119,000000,18.7373,19.0235,18.668,18.7373,314097.22900915,0
+ALEX.US,D,20181120,000000,18.1854,18.7471,18.1659,18.1854,211362.69357829,0
+ALEX.US,D,20181121,000000,18.1659,18.2646,17.9617,17.9881,310326.82559329,0
+ALEX.US,D,20181123,000000,17.9529,18.204,17.782,18.1307,145541.87152486,0
+ALEX.US,D,20181126,000000,18.2548,18.3545,17.8679,18.1209,310429.19875147,0
+ALEX.US,D,20181127,000000,18.0506,18.1395,17.7644,17.9354,300135.57769622,0
+ALEX.US,D,20181128,000000,17.9881,18.6309,17.8543,18.6221,311769.26339209,0
+ALEX.US,D,20181129,000000,18.5156,18.7188,18.1307,18.5058,294324.87723779,0
+ALEX.US,D,20181130,000000,18.5508,18.6758,18.1209,18.5058,337836.54066009,0
+ALEX.US,D,20181203,000000,18.5771,18.7373,18.0955,18.3886,499832.84989963,0
+ALEX.US,D,20181204,000000,18.4355,18.542,17.4518,17.6228,751642.15454424,0
+ALEX.US,D,20181206,000000,17.5251,18.204,17.2027,18.1756,490441.13636796,0
+ALEX.US,D,20181207,000000,17.9969,18.2646,17.4713,17.6228,311330.08254348,0
+ALEX.US,D,20181210,000000,17.5857,17.653,17.147,17.4879,321467.07266672,0
+ALEX.US,D,20181211,000000,17.7009,17.7293,17.0592,17.1071,351871.90064691,0
+ALEX.US,D,20181212,000000,17.3463,17.5857,17.0592,17.0689,237602.98148362,0
+ALEX.US,D,20181213,000000,17.1139,17.2545,16.9801,16.9801,223276.88172757,0
+ALEX.US,D,20181214,000000,16.9625,17.1754,16.7828,16.9527,248007.16554971,0
+ALEX.US,D,20181217,000000,16.9801,17.4078,16.855,17.2027,712453.70959198,0
+ALEX.US,D,20181218,000000,17.3717,17.4518,16.899,16.9088,300582.94839749,0
+ALEX.US,D,20181219,000000,16.9341,16.9615,16.3285,16.4428,329631.33203177,0
+ALEX.US,D,20181220,000000,16.4887,16.5502,15.7209,15.8733,411489.93304605,0
+ALEX.US,D,20181221,000000,15.7736,16.8814,15.6926,16.3637,1134140.009193,0
+ALEX.US,D,20181224,000000,16.2992,16.4623,15.9886,15.9886,272197.94282823,0
+ALEX.US,D,20181226,000000,16.1048,16.3725,15.7736,16.3559,450831.93773559,0
+ALEX.US,D,20181227,000000,16.0961,16.5238,15.9437,16.4525,376102.60345712,0
+ALEX.US,D,20181228,000000,16.5961,16.938,16.3988,16.6401,456143.05718209,0
+ALEX.US,D,20181231,000000,16.7299,16.7397,16.2582,16.4066,544938.46339482,0
+ALEX.US,D,20190102,000000,16.141,16.5238,15.8,16.4799,289985.27906244,0
+ALEX.US,D,20190103,000000,16.5316,16.774,16.3373,16.5873,262439.73339028,0
+ALEX.US,D,20190104,000000,16.8267,17.3942,16.7612,17.3366,348280.65025787,0
+ALEX.US,D,20190107,000000,17.3717,18.032,17.1305,17.8543,393644.24411168,0
+ALEX.US,D,20190108,000000,18.078,18.2724,17.8895,18.0145,309183.31741639,0
+ALEX.US,D,20190109,000000,18.1209,18.3886,17.8543,18.3798,264698.08525978,0
+ALEX.US,D,20190110,000000,18.3006,18.5244,18.1659,18.5244,306989.46063655,0
+ALEX.US,D,20190111,000000,18.5156,18.8809,18.3545,18.8809,394949.50187852,0
+ALEX.US,D,20190114,000000,18.792,19.1848,18.3593,19.1574,671843.30147257,0
+ALEX.US,D,20190115,000000,19.1945,19.4084,18.9649,19.3811,198199.55289919,0
+ALEX.US,D,20190116,000000,19.4436,19.6311,19.1388,19.5061,477619.92203719,0
+ALEX.US,D,20190117,000000,19.4348,19.7024,19.4348,19.6311,388786.63775593,0
+ALEX.US,D,20190118,000000,19.8636,19.9837,19.6038,19.8636,369885.4815607,0
+ALEX.US,D,20190122,000000,19.8177,19.8909,19.5286,19.8539,353987.95382654,0
+ALEX.US,D,20190123,000000,19.8909,20.0053,19.3889,19.55,814702.99625306,0
+ALEX.US,D,20190124,000000,19.4865,19.7737,19.4699,19.6829,273126.46737294,0
+ALEX.US,D,20190125,000000,19.7835,20.184,19.7835,20.1303,133434.19810662,0
+ALEX.US,D,20190128,000000,19.9701,20.3979,19.9701,20.2455,196495.03981545,0
+ALEX.US,D,20190129,000000,20.3012,20.4594,20.1654,20.2367,347136.11834938,0
+ALEX.US,D,20190130,000000,20.2036,20.31,20.0189,20.2299,252650.81200487,0
+ALEX.US,D,20190131,000000,20.1752,20.6031,20.0053,20.567,320805.74206485,0
+ALEX.US,D,20190201,000000,20.5425,20.6666,20.2914,20.5425,314813.84111643,0
+ALEX.US,D,20190204,000000,20.5522,20.9606,20.4516,20.9508,243206.88816253,0
+ALEX.US,D,20190205,000000,21.0504,21.1491,20.8248,21.1295,255612.46747109,0
+ALEX.US,D,20190206,000000,21.0417,21.2018,20.7565,20.9889,189202.99975811,0
+ALEX.US,D,20190207,000000,20.9254,21.1657,20.8346,21.1589,241925.17622209,0
+ALEX.US,D,20190208,000000,21.1295,21.2448,20.9791,21.193,188156.74608148,0
+ALEX.US,D,20190211,000000,21.236,21.3893,21.1295,21.3806,171467.87383458,0
+ALEX.US,D,20190212,000000,21.5047,21.6111,21.1755,21.4158,212596.29013439,0
+ALEX.US,D,20190213,000000,21.4255,21.6405,21.3532,21.6307,175016.12749719,0
+ALEX.US,D,20190214,000000,21.6307,22.1669,21.4881,22.0145,356767.3850712,0
+ALEX.US,D,20190215,000000,22.1387,22.4336,22.0507,22.1387,369913.12231341,0
+ALEX.US,D,20190219,000000,22.2451,22.3701,22.1396,22.2021,242221.03464923,0
+ALEX.US,D,20190220,000000,22.2275,22.2735,21.8807,21.9081,375628.61573473,0
+ALEX.US,D,20190221,000000,21.9247,21.9335,21.577,21.9247,488929.08482161,0
+ALEX.US,D,20190222,000000,21.997,22.1748,21.7557,21.8524,364953.14279946,0
+ALEX.US,D,20190225,000000,21.8905,22.461,21.6756,22.2275,531920.69260034,0
+ALEX.US,D,20190226,000000,22.292,22.3105,22.0223,22.1122,409238.74729762,0
+ALEX.US,D,20190227,000000,22.0223,22.3057,21.7703,22.0057,451749.2012329,0
+ALEX.US,D,20190228,000000,20.3364,20.7008,19.5412,20.4692,1326932.211877,0
+ALEX.US,D,20190301,000000,20.6031,20.7242,20.1752,20.5063,389835.9626273,0
+ALEX.US,D,20190304,000000,20.6832,20.7105,20.2367,20.6832,288523.39036359,0
+ALEX.US,D,20190305,000000,20.6587,20.7193,20.5191,20.6587,229734.58054572,0
+ALEX.US,D,20190306,000000,20.6666,20.7008,20.0141,20.0228,260950.20393872,0
+ALEX.US,D,20190307,000000,19.9975,20.2036,19.7659,19.8821,344764.1322743,0
+ALEX.US,D,20190308,000000,19.9066,20.1489,19.8909,20.1157,232834.43977548,0
+ALEX.US,D,20190311,000000,20.2319,20.6177,20.1674,20.5376,200574.61016902,0
+ALEX.US,D,20190312,000000,20.5181,20.7349,20.4829,20.6968,147604.69066224,0
+ALEX.US,D,20190313,000000,20.9127,21.0211,20.815,20.8785,333735.4719433,0
+ALEX.US,D,20190314,000000,21.1286,21.1286,20.8062,20.941,164227.02035633,0
+ALEX.US,D,20190315,000000,20.9947,21.0582,20.688,20.7789,726478.83226298,0
+ALEX.US,D,20190318,000000,20.9127,21.2292,20.8883,21.0836,360264.45215471,0
+ALEX.US,D,20190319,000000,21.1481,21.192,20.8961,20.9772,307403.04819561,0
+ALEX.US,D,20190320,000000,20.941,21.3444,20.7965,21.2448,311893.13491349,0
+ALEX.US,D,20190321,000000,21.2008,21.6521,21.2008,21.5525,226154.59120408,0
+ALEX.US,D,20190322,000000,21.4353,21.5868,21.0758,21.0836,286381.74389442,0
+ALEX.US,D,20190325,000000,21.1198,21.4929,20.9127,21.4353,334425.46702945,0
+ALEX.US,D,20190326,000000,21.5868,22.0468,21.4353,22.0273,469750.4973677,0
+ALEX.US,D,20190327,000000,21.9462,22.3965,21.83,22.3584,464432.21180013,0
+ALEX.US,D,20190328,000000,22.3496,22.7735,22.3496,22.7276,429268.05569602,0
+ALEX.US,D,20190329,000000,22.9083,23.0793,22.6661,22.8526,655974.4382227,0
+ALEX.US,D,20190401,000000,22.9083,22.9171,22.4756,22.8526,227033.97663286,0
+ALEX.US,D,20190402,000000,22.9083,22.9083,22.1894,22.459,307698.90662275,0
+ALEX.US,D,20190403,000000,22.5938,22.71,22.3584,22.4248,304805.84117251,0
+ALEX.US,D,20190404,000000,22.3682,22.6104,22.2158,22.3682,330786.10125606,0
+ALEX.US,D,20190405,000000,22.4248,22.5586,22.1992,22.2344,750693.15536789,0
+ALEX.US,D,20190408,000000,22.1445,22.2344,21.8759,21.8945,236375.52731702,0
+ALEX.US,D,20190409,000000,21.9286,21.9286,21.5613,21.578,194990.15439017,0
+ALEX.US,D,20190410,000000,21.6521,21.6854,21.489,21.5955,293051.35515,0
+ALEX.US,D,20190411,000000,21.6697,21.8759,21.5701,21.6327,334512.4842139,0
+ALEX.US,D,20190412,000000,21.6423,21.6521,21.319,21.5057,403618.46091341,0
+ALEX.US,D,20190415,000000,21.5251,21.7078,21.4607,21.6423,210717.74268174,0
+ALEX.US,D,20190416,000000,21.6854,21.704,21.3718,21.4265,225620.20331837,0
+ALEX.US,D,20190417,000000,21.4793,21.489,21.1833,21.319,163215.57355349,0
+ALEX.US,D,20190418,000000,21.1833,21.4167,21.1833,21.2829,173764.10377262,0
+ALEX.US,D,20190422,000000,21.2731,21.2731,20.6177,20.7965,204415.65106403,0
+ALEX.US,D,20190423,000000,20.7877,21.111,20.7252,21.1032,192828.03328935,0
+ALEX.US,D,20190424,000000,21.0299,21.6854,21.0035,21.5868,216646.17227209,0
+ALEX.US,D,20190425,000000,21.4441,21.6423,21.1833,21.4441,356004.70504274,0
+ALEX.US,D,20190426,000000,21.3991,21.7772,21.3709,21.5613,456323.23394049,0
+ALEX.US,D,20190429,000000,21.6043,21.6952,21.2106,21.2194,419996.11875944,0
+ALEX.US,D,20190430,000000,21.3005,21.5349,21.192,21.2194,809524.96191219,0
+ALEX.US,D,20190501,000000,21.2731,21.6423,21.2194,21.236,727463.6620447,0
+ALEX.US,D,20190502,000000,21.2106,21.6609,20.8961,20.9225,263690.73338326,0
+ALEX.US,D,20190503,000000,21.489,22.0107,21.2448,21.7948,469247.84516103,0
+ALEX.US,D,20190506,000000,21.5155,22.0996,21.4314,21.8368,1340474.1332413,0
+ALEX.US,D,20190507,000000,21.8026,21.8945,21.2008,21.2829,443453.90422538,0
+ALEX.US,D,20190508,000000,21.3005,21.7587,21.2448,21.6423,585526.34941944,0
+ALEX.US,D,20190509,000000,21.5339,21.9296,21.4021,21.6327,351953.79917345,0
+ALEX.US,D,20190510,000000,21.5604,21.7215,21.2263,21.5955,204984.84582352,0
+ALEX.US,D,20190513,000000,21.326,21.452,20.9166,20.944,397877.37420253,0
+ALEX.US,D,20190514,000000,20.944,21.2429,20.8697,21.1882,247041.78666805,0
+ALEX.US,D,20190515,000000,20.9909,21.4881,20.944,21.28,370794.55520535,0
+ALEX.US,D,20190516,000000,21.2517,21.6776,21.2517,21.5604,442176.28721125,0
+ALEX.US,D,20190517,000000,21.4881,21.7781,20.9909,21.0632,614998.55792859,0
+ALEX.US,D,20190520,000000,20.9069,21.2341,20.7994,21.026,601422.85342201,0
+ALEX.US,D,20190521,000000,21.0632,21.3699,21.026,21.2517,490646.90641591,0
+ALEX.US,D,20190522,000000,21.0534,21.2878,21.0348,21.2615,304916.40418335,0
+ALEX.US,D,20190523,000000,21.0446,21.4695,20.9264,21.4422,275965.27504934,0
+ALEX.US,D,20190524,000000,21.578,21.6854,21.452,21.4959,277512.13346948,0
+ALEX.US,D,20190528,000000,21.4783,21.5183,21.1608,21.1706,187964.2845441,0
+ALEX.US,D,20190529,000000,21.072,21.072,20.7731,20.9,252049.88156634,0
+ALEX.US,D,20190530,000000,20.9,21.0798,20.6724,20.7467,330154.45887008,0
+ALEX.US,D,20190531,000000,20.5816,20.9069,20.4448,20.8727,401655.96747105,0
+ALEX.US,D,20190603,000000,20.7994,21.1443,20.7731,21.1091,276928.60646784,0
+ALEX.US,D,20190604,000000,21.1706,21.7313,21.1247,21.6952,244607.35296647,0
+ALEX.US,D,20190605,000000,21.7215,22.1669,21.5047,22.121,596234.58176532,0
+ALEX.US,D,20190606,000000,22.1289,22.1806,21.5955,21.8036,246339.50680292,0
+ALEX.US,D,20190607,000000,22.1025,22.1025,21.578,21.6327,347915.17808315,0
+ALEX.US,D,20190610,000000,21.326,22.0205,21.2976,21.326,159920.18159159,0
+ALEX.US,D,20190611,000000,21.4422,21.5145,20.9733,21.2703,343472.18301803,0
+ALEX.US,D,20190612,000000,21.326,21.4783,21.1169,21.2976,529996.07722651,0
+ALEX.US,D,20190613,000000,21.3885,21.5692,21.2517,21.3797,364665.47422498,0
+ALEX.US,D,20190614,000000,21.3425,21.5437,21.2517,21.3885,309369.63656429,0
+ALEX.US,D,20190617,000000,21.4158,21.5868,21.4158,21.5047,247337.6450952,0
+ALEX.US,D,20190618,000000,21.5692,21.8583,21.4695,21.6423,171002.07596485,0
+ALEX.US,D,20190619,000000,21.5047,21.5604,21.2341,21.5604,274364.15885537,0
+ALEX.US,D,20190620,000000,21.7215,21.7879,21.4783,21.4959,209666.37034721,0
+ALEX.US,D,20190621,000000,21.3601,21.3601,20.6558,20.6558,410550.14745394,0
+ALEX.US,D,20190624,000000,20.7096,20.7096,20.3755,20.5191,246338.48307134,0
+ALEX.US,D,20190625,000000,20.5191,20.6812,20.308,20.3306,253271.19334345,0
+ALEX.US,D,20190626,000000,20.2573,20.3657,19.9915,20.1137,380288.6418952,0
+ALEX.US,D,20190627,000000,20.1303,21.0798,20.1303,21.0446,545916.12705547,0
+ALEX.US,D,20190628,000000,21.0163,21.2878,20.8825,20.9,860182.27177563,0
+ALEX.US,D,20190701,000000,20.9987,21.0348,20.4839,20.6646,321243.89918188,0
+ALEX.US,D,20190702,000000,20.7281,20.944,20.6099,20.7994,303553.81744794,0
+ALEX.US,D,20190703,000000,20.8551,21.0348,20.7731,20.9,229633.23111912,0
+ALEX.US,D,20190705,000000,20.7731,21.2721,20.6558,21.1882,271756.71451646,0
+ALEX.US,D,20190708,000000,21.0993,21.1842,20.9987,21.0895,181337.67001495,0
+ALEX.US,D,20190709,000000,21.0075,21.1706,20.9821,21.1706,270049.13023798,0
+ALEX.US,D,20190710,000000,21.2263,21.5339,21.1443,21.5242,357884.27622696,0
+ALEX.US,D,20190711,000000,21.4959,21.5145,21.1345,21.2175,263160.44042388,0
+ALEX.US,D,20190712,000000,21.2429,21.407,21.1443,21.28,203042.82701281,0
+ALEX.US,D,20190715,000000,21.2615,21.2615,20.6558,20.8092,199009.32458041,0
+ALEX.US,D,20190716,000000,20.3306,20.9538,20.3306,20.9538,224146.02984054,0
+ALEX.US,D,20190717,000000,20.9264,20.9947,20.5386,20.7467,640472.07087914,0
+ALEX.US,D,20190718,000000,20.5728,21.2429,20.4839,21.154,325846.59637376,0
+ALEX.US,D,20190719,000000,21.2077,21.3797,20.9166,20.9166,394176.58453424,0
+ALEX.US,D,20190722,000000,20.9538,21.0632,20.2045,20.2045,732538.2994958,0
+ALEX.US,D,20190723,000000,21.1608,21.2077,20.1654,21.1608,349913.50213087,0
+ALEX.US,D,20190724,000000,21.3338,21.4158,21.1091,21.3338,417974.24888533,0
+ALEX.US,D,20190725,000000,21.3338,21.3338,20.8727,20.944,205299.13141914,0
+ALEX.US,D,20190726,000000,21.0348,21.2878,20.944,21.2175,174958.7985286,0
+ALEX.US,D,20190729,000000,21.2175,21.3699,20.9635,21.0798,229354.77612886,0
+ALEX.US,D,20190730,000000,20.9352,21.578,20.9352,21.5692,634693.10609974,0
+ALEX.US,D,20190731,000000,21.6229,21.9394,21.2703,21.2703,440962.14155521,0
+ALEX.US,D,20190801,000000,21.1608,21.8036,21.0348,21.2615,242051.09520665,0
+ALEX.US,D,20190802,000000,20.7652,21.3885,20.7652,21.198,495199.44076029,0
+ALEX.US,D,20190805,000000,21.0534,21.0534,20.2436,20.7281,387278.6811359,0
+ALEX.US,D,20190806,000000,20.7096,21.026,20.6001,20.818,256646.43636873,0
+ALEX.US,D,20190807,000000,20.6099,20.8775,20.2934,20.7281,230301.72784205,0
+ALEX.US,D,20190808,000000,20.7096,21.2703,20.7096,21.1804,365567.38174856,0
+ALEX.US,D,20190809,000000,21.1081,21.1461,20.7965,21.0338,280592.54179919,0
+ALEX.US,D,20190812,000000,20.8971,20.9147,20.6431,20.7389,214083.77212278,0
+ALEX.US,D,20190813,000000,20.7242,20.9713,20.687,20.8062,274403.06065548,0
+ALEX.US,D,20190814,000000,20.5766,20.605,20.1664,20.395,314027.61526159,0
+ALEX.US,D,20190815,000000,20.4136,20.5327,20.1225,20.3491,257554.48628181,0
+ALEX.US,D,20190816,000000,20.4038,20.8795,20.3589,20.8619,184485.64462906,0
+ALEX.US,D,20190819,000000,21.071,21.2888,20.8795,21.2175,188658.37455658,0
+ALEX.US,D,20190820,000000,21.1882,21.2214,20.8326,20.8883,234420.19999573,0
+ALEX.US,D,20190821,000000,21.0251,21.1706,20.8521,21.1081,212872.69766148,0
+ALEX.US,D,20190822,000000,21.154,21.2761,20.8971,21.1159,134610.46569414,0
+ALEX.US,D,20190823,000000,21.1081,21.2263,20.7613,20.8521,301485.87965266,0
+ALEX.US,D,20190826,000000,21.0055,21.0055,20.7339,20.8521,184533.76001341,0
+ALEX.US,D,20190827,000000,20.9899,21.0338,20.687,20.7056,287871.27334597,0
+ALEX.US,D,20190828,000000,20.6245,20.8971,20.4233,20.7427,102773.43723098,0
+ALEX.US,D,20190829,000000,20.7779,21.0524,20.7515,20.7965,128908.28078338,0
+ALEX.US,D,20190830,000000,20.8228,20.9147,20.6958,20.8795,168344.46877843,0
+ALEX.US,D,20190903,000000,20.6958,20.942,20.6958,20.8424,206264.5103008,0
+ALEX.US,D,20190904,000000,20.9899,21.1217,20.8521,21.0436,188828.31399916,0
+ALEX.US,D,20190905,000000,21.2263,21.2527,20.8424,20.9059,217086.37685227,0
+ALEX.US,D,20190906,000000,20.9801,21.0934,20.8375,20.9899,191778.70841798,0
+ALEX.US,D,20190909,000000,20.9899,21.4626,20.8697,21.4265,198732.91705331,0
+ALEX.US,D,20190910,000000,21.3435,21.7166,21.3171,21.7166,151132.46969322,0
+ALEX.US,D,20190911,000000,21.8182,22.6212,21.617,22.5313,259950.01818328,0
+ALEX.US,D,20190912,000000,22.6397,22.7306,22.2471,22.6495,220712.4341151,0
+ALEX.US,D,20190913,000000,22.7853,22.9768,22.3506,22.456,220115.59860289,0
+ALEX.US,D,20190916,000000,22.3652,22.6026,22.2841,22.4942,200884.80083832,0
+ALEX.US,D,20190917,000000,22.4033,22.5479,22.3125,22.4942,463576.37219772,0
+ALEX.US,D,20190918,000000,22.5313,22.5743,22.2568,22.4844,243084.04037272,0
+ALEX.US,D,20190919,000000,22.3847,22.8859,22.3847,22.6847,327338.17328848,0
+ALEX.US,D,20190920,000000,22.6847,22.8761,22.5743,22.7765,630810.09220987,0
+ALEX.US,D,20190923,000000,22.7306,22.8576,22.5664,22.6847,279810.41087068,0
+ALEX.US,D,20190924,000000,22.7403,22.8312,22.0595,22.1571,278593.19401989,0
+ALEX.US,D,20190925,000000,22.1836,22.7208,22.0107,22.6114,220040.86619742,0
+ALEX.US,D,20190926,000000,22.5938,22.6026,22.3466,22.3652,211435.3785206,0
+ALEX.US,D,20190927,000000,22.4307,22.5391,22.1738,22.375,156973.88209911,0
+ALEX.US,D,20190930,000000,22.4033,22.5479,22.3466,22.3554,213747.98816394,0
+ALEX.US,D,20191001,000000,22.4648,22.4648,21.9833,22.0644,188832.40892549,0
+ALEX.US,D,20191002,000000,21.9198,22.1279,21.8084,22.1005,234204.19263196,0
+ALEX.US,D,20191003,000000,22.0644,22.4746,21.9921,22.21,165984.76748232,0
+ALEX.US,D,20191004,000000,22.2568,22.3466,22.0644,22.2568,228745.65583768,0
+ALEX.US,D,20191007,000000,22.2471,22.5391,22.1377,22.2568,423050.9337996,0
+ALEX.US,D,20191008,000000,22.1924,22.2841,21.9198,22.1005,173171.36318673,0
+ALEX.US,D,20191009,000000,22.3466,22.3466,21.955,22.0742,177447.49000402,0
+ALEX.US,D,20191010,000000,22.1475,22.21,21.9364,21.9638,120285.38966967,0
+ALEX.US,D,20191011,000000,22.0918,22.2929,21.955,21.9921,328996.61845104,0
+ALEX.US,D,20191014,000000,22.0019,22.0468,21.6737,21.9198,183632.8762214,0
+ALEX.US,D,20191015,000000,21.955,22.0185,21.7733,21.9452,424324.45588739,0
+ALEX.US,D,20191016,000000,21.9364,22.1924,21.9198,22.1738,384092.82845326,0
+ALEX.US,D,20191017,000000,22.2285,23.0227,22.2285,22.6847,481668.78044331,0
+ALEX.US,D,20191018,000000,22.6495,22.8488,22.5664,22.7208,387320.65413076,0
+ALEX.US,D,20191021,000000,22.8957,23.1515,22.8869,22.9406,362730.62153533,0
+ALEX.US,D,20191022,000000,23.0315,23.0315,22.6026,22.6212,235543.23354099,0
+ALEX.US,D,20191023,000000,22.6212,22.7589,22.5215,22.5743,207688.52093113,0
+ALEX.US,D,20191024,000000,22.6212,22.6212,22.3378,22.4219,113877.85369903,0
+ALEX.US,D,20191025,000000,22.4746,22.6026,22.3203,22.3466,323606.67167273,0
+ALEX.US,D,20191028,000000,22.4385,22.5577,22.2656,22.2929,181454.37541528,0
+ALEX.US,D,20191029,000000,22.2656,22.5479,22.21,22.3027,269469.69816266,0
+ALEX.US,D,20191030,000000,22.3125,22.6309,22.2471,22.3847,259072.68021766,0
+ALEX.US,D,20191031,000000,21.8925,21.8925,20.7242,21.4441,636926.88841128,0
+ALEX.US,D,20191101,000000,21.6267,21.6805,21.1443,21.6365,335962.08813377,0
+ALEX.US,D,20191104,000000,21.6737,21.6737,21.1882,21.3435,357867.89652165,0
+ALEX.US,D,20191105,000000,21.3435,21.4265,21.0338,21.1443,218348.63789267,0
+ALEX.US,D,20191106,000000,21.1706,21.2527,20.9293,20.9518,219398.98649561,0
+ALEX.US,D,20191107,000000,20.942,21.0983,20.7515,20.942,246966.03053099,0
+ALEX.US,D,20191108,000000,20.9147,21.0446,20.8316,20.8697,187168.84510502,0
+ALEX.US,D,20191111,000000,20.6021,20.9518,20.6021,20.8609,246039.55344945,0
+ALEX.US,D,20191112,000000,20.8697,20.9967,20.6489,20.6577,297787.13744753,0
+ALEX.US,D,20191113,000000,20.5386,20.6489,20.3989,20.5015,344791.773027,0
+ALEX.US,D,20191114,000000,20.4741,20.6489,20.3823,20.5386,279598.49843324,0
+ALEX.US,D,20191115,000000,20.5835,20.8512,20.3735,20.3989,512393.01267704,0
+ALEX.US,D,20191118,000000,20.3823,20.5103,20.3178,20.4644,226849.70494814,0
+ALEX.US,D,20191119,000000,20.5191,20.5191,20.3266,20.3735,296076.48197429,0
+ALEX.US,D,20191120,000000,20.3452,20.5484,20.2699,20.3989,396843.40530489,0
+ALEX.US,D,20191121,000000,20.4282,20.4282,19.931,20.2074,446342.87474928,0
+ALEX.US,D,20191122,000000,20.3452,20.3452,19.931,19.9681,289437.58266616,0
+ALEX.US,D,20191125,000000,19.9779,20.309,19.9124,20.0043,220044.96112375,0
+ALEX.US,D,20191126,000000,19.8577,20.0785,19.8294,19.8577,207347.61831437,0
+ALEX.US,D,20191127,000000,19.8851,20.1253,19.803,20.0971,145995.38461562,0
+ALEX.US,D,20191129,000000,20.0326,20.0688,19.8382,19.9398,103787.95522856,0
+ALEX.US,D,20191202,000000,20.0785,20.0873,19.5628,19.5823,298094.25692207,0
+ALEX.US,D,20191203,000000,19.5628,19.5823,19.3058,19.3977,566384.61630247,0
+ALEX.US,D,20191204,000000,19.4885,19.6321,19.2951,19.3703,396272.16308223,0
+ALEX.US,D,20191205,000000,19.4534,19.5051,19.2736,19.3332,433012.86582234,0
+ALEX.US,D,20191206,000000,19.4534,19.6185,19.2599,19.297,455115.23067394,0
+ALEX.US,D,20191209,000000,19.2785,19.3703,19.2599,19.3058,370017.54293475,0
+ALEX.US,D,20191210,000000,19.3058,19.3605,19.2307,19.3146,272177.46819659,0
+ALEX.US,D,20191211,000000,19.3332,19.4534,19.2453,19.2687,322253.29852155,0
+ALEX.US,D,20191212,000000,19.2501,19.6273,19.2463,19.297,925014.169121,0
+ALEX.US,D,20191213,000000,19.297,19.4572,19.1115,19.2785,446838.36083489,0
+ALEX.US,D,20191216,000000,19.2785,19.4299,19.2307,19.3146,608155.93603567,0
+ALEX.US,D,20191217,000000,19.3244,19.7024,19.297,19.637,723596.00412857,0
+ALEX.US,D,20191218,000000,19.6634,19.8724,19.2599,19.3146,878848.99343862,0
+ALEX.US,D,20191219,000000,19.3146,19.3879,19.1447,19.1769,369098.23197428,0
+ALEX.US,D,20191220,000000,19.2882,19.3703,19.0666,19.0861,1495570.4916194,0
+ALEX.US,D,20191223,000000,19.049,19.0978,18.8223,18.8819,341666.3205077,0
+ALEX.US,D,20191224,000000,18.8907,19.2599,18.8907,19.0763,112999.49200182,0
+ALEX.US,D,20191226,000000,19.0861,19.1681,18.9923,19.0666,159234.28143178,0
+ALEX.US,D,20191227,000000,19.1017,19.1398,18.9747,19.0568,190452.97601952,0
+ALEX.US,D,20191230,000000,19.0568,19.2404,18.9503,19.1017,227968.64356708,0
+ALEX.US,D,20191231,000000,19.0763,19.3244,19.0763,19.2785,361777.52743265,0
+ALEX.US,D,20200102,000000,19.3517,19.3605,18.8174,18.92,228795.81868518,0
+ALEX.US,D,20200103,000000,18.7637,19.1203,18.7637,19.0568,300631.06378183,0
+ALEX.US,D,20200106,000000,18.9923,19.6097,18.9923,19.3791,489165.56681701,0
+ALEX.US,D,20200107,000000,19.2687,19.4709,19.1407,19.425,401822.83571889,0
+ALEX.US,D,20200108,000000,19.4631,19.9681,19.3146,19.9398,657885.74508598,0
+ALEX.US,D,20200109,000000,19.9779,20.06,19.8118,19.9584,457062.36814257,0
+ALEX.US,D,20200110,000000,19.9496,20.0326,19.7463,19.9398,584802.57119109,0
+ALEX.US,D,20200113,000000,19.9398,20.184,19.8577,19.8675,665978.3432403,0
+ALEX.US,D,20200114,000000,19.8763,19.9398,19.7463,19.8675,406757.22194328,0
+ALEX.US,D,20200115,000000,19.8382,20.1508,19.8206,19.8675,552901.04763826,0
+ALEX.US,D,20200116,000000,19.9124,20.3989,19.9124,20.3823,264084.87004227,0
+ALEX.US,D,20200117,000000,20.4468,20.4468,20.1694,20.1694,216852.96605161,0
+ALEX.US,D,20200121,000000,20.1068,20.3452,19.9965,20.2348,231332.62554495,0
+ALEX.US,D,20200122,000000,20.2797,20.3452,20.1157,20.1694,225829.04456106,0
+ALEX.US,D,20200123,000000,20.1253,20.3589,19.9124,20.2533,247219.91596328,0
+ALEX.US,D,20200124,000000,20.2621,20.3266,20.0785,20.1341,224494.09857836,0
+ALEX.US,D,20200127,000000,20.0228,20.3354,19.9124,20.2074,233278.73928199,0
+ALEX.US,D,20200128,000000,20.2348,20.3178,20.0785,20.1986,304625.66441411,0
+ALEX.US,D,20200129,000000,20.2074,20.3637,20.0785,20.0971,167354.52033881,0
+ALEX.US,D,20200130,000000,19.9779,20.3178,19.9779,20.2621,269780.91256354,0
+ALEX.US,D,20200131,000000,20.1986,20.309,20.0043,20.1068,391360.29895263,0
+ALEX.US,D,20200203,000000,20.1068,20.354,19.9867,20.0688,307208.53919506,0
+ALEX.US,D,20200204,000000,20.1596,20.5191,20.1596,20.2074,238623.6418707,0
+ALEX.US,D,20200205,000000,20.3354,20.3354,20.1703,20.2445,199587.73292414,0
+ALEX.US,D,20200206,000000,20.2699,20.309,19.9681,19.9965,200508.06761621,0
+ALEX.US,D,20200207,000000,20.0043,20.0443,19.7463,19.7835,133725.96160744,0
+ALEX.US,D,20200210,000000,21.1628,21.3386,20.8414,21.1091,1702484.0477431,0
+ALEX.US,D,20200211,000000,21.0534,21.4207,21.0534,21.2458,1106055.9807088,0
+ALEX.US,D,20200212,000000,21.2458,21.449,21.0993,21.1814,15712277.362036,0
+ALEX.US,D,20200213,000000,21.1559,21.2419,20.8609,20.9713,584654.13011172,0
+ALEX.US,D,20200214,000000,20.9147,21.2917,20.8697,21.1169,262368.07217955,0
+ALEX.US,D,20200218,000000,21.0163,21.0163,20.5484,20.7681,507879.38013277,0
+ALEX.US,D,20200219,000000,20.7681,20.7681,20.395,20.5835,633990.8262346,0
+ALEX.US,D,20200220,000000,20.5572,20.6119,20.0502,20.4644,579433.09904442,0
+ALEX.US,D,20200221,000000,20.4917,20.7036,20.2699,20.6666,274636.47145614,0
+ALEX.US,D,20200224,000000,20.2895,20.6851,20.2895,20.5015,446808.67261901,0
+ALEX.US,D,20200225,000000,20.4839,20.5337,20.0141,20.0326,551161.72768074,0
+ALEX.US,D,20200226,000000,20.06,20.2074,19.7561,19.7561,496672.59050653,0
+ALEX.US,D,20200227,000000,19.6634,19.6634,18.2479,18.2938,775149.0791261,0
+ALEX.US,D,20200228,000000,17.908,17.9364,16.9703,17.2916,1082464.0864057,0
+ALEX.US,D,20200302,000000,17.2916,17.5857,17.1217,17.4841,739908.14315336,0
+ALEX.US,D,20200303,000000,17.4294,17.8621,16.7183,16.7846,739891.76344805,0
+ALEX.US,D,20200304,000000,16.941,17.3004,16.5551,16.9986,799168.89323045,0
+ALEX.US,D,20200305,000000,16.6929,16.6929,15.7648,16.0491,723663.57041296,0
+ALEX.US,D,20200306,000000,15.7532,15.9573,15.509,15.9016,878843.87478071,0
+ALEX.US,D,20200309,000000,15.167,15.6672,14.3563,14.3563,683537.38733175,0
+ALEX.US,D,20200310,000000,14.7011,15.3048,14.2644,14.9248,1298165.3544278,0
+ALEX.US,D,20200311,000000,14.6083,14.665,13.651,13.8836,901803.1029663,0
+ALEX.US,D,20200312,000000,12.9439,12.9439,11.7911,11.8097,1034529.9025498,0
+ALEX.US,D,20200313,000000,12.4603,12.7396,11.4561,12.4974,1141565.134356,0
+ALEX.US,D,20200316,000000,11.7258,11.7492,9.37355,9.39211,1019923.3003404,0
+ALEX.US,D,20200317,000000,9.64218,9.94501,8.88045,9.56891,1441202.1547718,0
+ALEX.US,D,20200318,000000,9.00207,9.53082,8.44342,8.45261,1050428.4540156,0
+ALEX.US,D,20200319,000000,8.72709,9.42923,8.17373,8.66643,972178.50682726,0
+ALEX.US,D,20200320,000000,8.75025,9.12192,7.81104,8.22022,1222392.8376674,0
+ALEX.US,D,20200323,000000,8.12713,8.31312,7.73562,8.17373,685347.34476843,0
+ALEX.US,D,20200324,000000,8.7223,10.0329,8.7223,9.86587,1025375.6947452,0
+ALEX.US,D,20200325,000000,9.97819,11.4043,9.68027,11.1875,1067081.4956572,0
+ALEX.US,D,20200326,000000,11.1953,11.5157,10.703,11.1777,885022.09487702,0
+ALEX.US,D,20200327,000000,10.7685,11.9123,10.5457,11.3546,511828.93657545,0
+ALEX.US,D,20200330,000000,11.4287,11.4756,10.7958,11.335,584543.56710088,0
+ALEX.US,D,20200331,000000,11.2891,11.4375,10.2282,10.4344,747474.54327462,0
+ALEX.US,D,20200401,000000,9.90295,10.0055,9.20651,9.23367,793808.63466802,0
+ALEX.US,D,20200402,000000,9.05696,9.69883,8.84314,9.11244,651860.06099536,0
+ALEX.US,D,20200403,000000,9.01046,9.17809,8.43405,8.78756,736481.71354899,0
+ALEX.US,D,20200406,000000,9.27049,10.2644,9.23367,10.1072,612685.94828525,0
+ALEX.US,D,20200407,000000,10.619,11.3448,10.0055,10.2644,531095.5649454,0
+ALEX.US,D,20200408,000000,10.5164,11.0371,10.2478,10.8622,547196.81526434,0
+ALEX.US,D,20200409,000000,11.6984,12.1038,11.2979,11.8371,608285.94994656,0
+ALEX.US,D,20200413,000000,11.6886,11.6886,11.0664,11.3907,575500.94603863,0
+ALEX.US,D,20200414,000000,11.7814,12.1262,11.1875,11.4093,664853.26223187,0
+ALEX.US,D,20200415,000000,10.7587,10.9169,10.2282,10.8055,391301.94625247,0
+ALEX.US,D,20200416,000000,10.7216,10.7216,10.0906,10.367,454492.80187218,0
+ALEX.US,D,20200417,000000,10.7958,11.335,10.6795,10.8055,504261.5127226,0
+ALEX.US,D,20200420,000000,10.5359,10.6659,10.0994,10.1169,270025.5844116,0
+ALEX.US,D,20200421,000000,9.94985,10.1726,9.72716,9.89317,497009.39819695,0
+ALEX.US,D,20200422,000000,10.2116,10.238,9.68027,9.76428,528550.56823298,0
+ALEX.US,D,20200423,000000,9.7086,10.1579,9.68027,9.85708,460697.63898963,0
+ALEX.US,D,20200424,000000,9.85708,10.2282,9.76428,10.1072,336007.13232337,0
+ALEX.US,D,20200427,000000,10.1921,10.9218,10.0241,10.8143,831786.00515897,0
+ALEX.US,D,20200428,000000,11.2793,11.8752,11.0664,11.7999,583260.83142885,0
+ALEX.US,D,20200429,000000,12.3216,13.1021,12.3021,12.7123,403497.66058675,0
+ALEX.US,D,20200430,000000,12.348,12.3958,11.7258,12.22,422202.26031827,0
+ALEX.US,D,20200501,000000,11.4464,11.9914,10.7685,10.8788,598303.54329219,0
+ALEX.US,D,20200504,000000,10.6473,11.1582,10.4051,11.085,359404.51762598,0
+ALEX.US,D,20200505,000000,11.3634,11.6134,10.7587,10.7685,280497.33476208,0
+ALEX.US,D,20200506,000000,10.7216,10.9257,10.1267,10.2282,390504.45935023,0
+ALEX.US,D,20200507,000000,10.4794,10.8055,10.4051,10.5164,310076.01135574,0
+ALEX.US,D,20200508,000000,10.7314,11.4834,10.7314,11.4834,334482.79599804,0
+ALEX.US,D,20200511,000000,11.2422,11.2422,10.5828,10.6375,490192.36959359,0
+ALEX.US,D,20200512,000000,10.7958,10.7958,9.94008,9.95963,499657.79179913,0
+ALEX.US,D,20200513,000000,9.78186,9.79163,8.93594,9.26082,387314.51174127,0
+ALEX.US,D,20200514,000000,9.01916,9.49858,8.78756,9.41067,454996.47781045,0
+ALEX.US,D,20200515,000000,9.37355,9.45658,9.02853,9.4009,379179.94059209,0
+ALEX.US,D,20200518,000000,10.0241,10.3953,9.86587,10.3318,460221.60380408,0
+ALEX.US,D,20200519,000000,10.1355,10.3582,9.91272,9.92151,288405.66123168,0
+ALEX.US,D,20200520,000000,10.1726,10.2556,9.66073,10.0808,465001.40655962,0
+ALEX.US,D,20200521,000000,9.99577,10.5262,9.99577,10.4246,385173.88900367,0
+ALEX.US,D,20200522,000000,10.3953,10.5359,9.91272,10.1443,229317.92179191,0
+ALEX.US,D,20200526,000000,10.6278,10.954,10.5359,10.8241,375689.01589806,0
+ALEX.US,D,20200527,000000,10.999,11.8752,10.999,11.8556,753293.43358572,0
+ALEX.US,D,20200528,000000,12.22,12.22,10.87,11.0566,558195.78737946,0
+ALEX.US,D,20200529,000000,10.7958,11.0419,10.3504,10.6102,619358.63073558,0
+ALEX.US,D,20200601,000000,10.5643,11.2051,10.5643,10.7216,490513.82131028,0
+ALEX.US,D,20200602,000000,10.9355,11.0938,10.8055,10.8524,328732.49570293,0
+ALEX.US,D,20200603,000000,11.1679,12.1399,11.1679,11.9866,513708.50775968,0
+ALEX.US,D,20200604,000000,11.8185,12.4788,11.6212,12.2005,661960.19678164,0
+ALEX.US,D,20200605,000000,12.3216,13.3629,12.3216,13.0376,650654.10519196,0
+ALEX.US,D,20200608,000000,13.483,14.6747,13.483,14.4042,701195.73338665,0
+ALEX.US,D,20200609,000000,13.8542,14.0418,13.2506,13.2701,465814.24943559,0
+ALEX.US,D,20200610,000000,13.1851,13.2281,12.2835,12.6557,449965.86081736,0
+ALEX.US,D,20200611,000000,11.6515,11.8937,11.2647,11.4834,607685.01950804,0
+ALEX.US,D,20200612,000000,12.2005,12.3724,11.6232,11.968,379511.6296246,0
+ALEX.US,D,20200615,000000,11.4375,12.4788,11.4287,12.135,513278.54049532,0
+ALEX.US,D,20200616,000000,12.8041,13.0376,12.2005,12.4788,385633.54448391,0
+ALEX.US,D,20200617,000000,12.5257,12.5257,11.7346,11.7443,259739.12947742,0
+ALEX.US,D,20200618,000000,11.4375,12.1164,11.4375,11.7072,297998.02615338,0
+ALEX.US,D,20200619,000000,11.7443,11.8556,11.5118,11.8097,1090164.5953641,0
+ALEX.US,D,20200622,000000,11.4464,11.8752,11.4464,11.6886,285208.54750164,0
+ALEX.US,D,20200623,000000,11.9201,11.9201,11.3995,11.5303,276246.80123435,0
+ALEX.US,D,20200624,000000,11.3077,11.3858,10.3855,10.7489,441008.20947639,0
+ALEX.US,D,20200625,000000,10.619,10.9736,10.5067,10.8974,419291.79143114,0
+ALEX.US,D,20200626,000000,10.7861,10.9355,10.4832,10.8524,839128.20806382,0
+ALEX.US,D,20200629,000000,11.1396,11.6329,10.9453,11.4191,447636.87146871,0
+ALEX.US,D,20200630,000000,11.4375,11.5958,11.0185,11.335,420375.9231763,0
+ALEX.US,D,20200701,000000,11.3819,11.8273,11.2979,11.3819,360825.45706154,0
+ALEX.US,D,20200702,000000,11.7999,11.8468,11.3819,11.4287,266464.02223843,0
+ALEX.US,D,20200706,000000,11.8752,11.8937,11.5577,11.6984,274592.45099812,0
+ALEX.US,D,20200707,000000,11.4561,11.7638,11.2891,11.335,558339.10980091,0
+ALEX.US,D,20200708,000000,11.2598,11.5577,11.0566,11.3819,276996.17275224,0
+ALEX.US,D,20200709,000000,11.4375,11.5118,10.8876,11.0469,289238.97873928,0
+ALEX.US,D,20200710,000000,10.9736,11.5675,10.9736,11.5499,250368.91430898,0
+ALEX.US,D,20200713,000000,11.7258,11.8273,11.3448,11.5118,331581.54069514,0
+ALEX.US,D,20200714,000000,11.5303,11.7814,11.2979,11.5118,232529.3677641,0
+ALEX.US,D,20200715,000000,11.9201,12.2366,11.6417,11.6886,363521.96604807,0
+ALEX.US,D,20200716,000000,11.5577,11.7258,11.3634,11.4191,285410.22262326,0
+ALEX.US,D,20200717,000000,11.4093,11.6134,11.335,11.4287,250353.55833526,0
+ALEX.US,D,20200720,000000,11.2979,11.4756,11.085,11.2793,285086.7234434,0
+ALEX.US,D,20200721,000000,11.2979,11.6056,11.2891,11.5206,342917.32050068,0
+ALEX.US,D,20200722,000000,11.335,11.6613,11.335,11.4756,191817.61021809,0
+ALEX.US,D,20200723,000000,11.3262,11.5675,11.2334,11.4191,356703.91371312,0
+ALEX.US,D,20200724,000000,11.4191,11.4287,10.9736,10.9736,235915.87183677,0
+ALEX.US,D,20200727,000000,10.9257,11.1679,10.7216,11.085,188228.40729221,0
+ALEX.US,D,20200728,000000,11.0087,11.2422,10.954,11.0566,201289.17481313,0
+ALEX.US,D,20200729,000000,11.1582,11.2598,10.9736,11.2148,295558.47379389,0
+ALEX.US,D,20200730,000000,10.9824,11.1875,10.9023,11.1035,156841.82072505,0
+ALEX.US,D,20200731,000000,10.9736,11.0566,10.5457,10.9922,347770.83193011,0
+ALEX.US,D,20200803,000000,10.999,10.999,10.6004,10.9257,262061.97643658,0
+ALEX.US,D,20200804,000000,10.9453,11.3262,10.9257,11.2979,307909.7953286,0
+ALEX.US,D,20200805,000000,11.4834,11.5958,11.0185,11.1582,387094.40945117,0
+ALEX.US,D,20200806,000000,11.2334,11.4756,11.1875,11.2598,428594.44031519,0
+ALEX.US,D,20200807,000000,11.085,11.1875,10.7118,11.0938,506114.4668857,0
+ALEX.US,D,20200810,000000,11.2422,12.3119,11.2236,11.968,413129.95104014,0
+ALEX.US,D,20200811,000000,12.1809,12.4788,12.0325,12.2464,501615.16658359,0
+ALEX.US,D,20200812,000000,12.5072,12.5072,11.8654,12.135,232277.52979497,0
+ALEX.US,D,20200813,000000,11.9866,12.2366,11.8371,11.9299,210013.41535345,0
+ALEX.US,D,20200814,000000,11.7911,12.3119,11.716,12.0598,246361.00516613,0
+ALEX.US,D,20200817,000000,12.0501,12.0501,11.7346,11.9582,266904.22681861,0
+ALEX.US,D,20200818,000000,11.9582,11.9866,11.3819,11.4834,327709.78785268,0
+ALEX.US,D,20200819,000000,11.4932,11.7346,11.3995,11.5206,358777.99389789,0
+ALEX.US,D,20200820,000000,11.3819,11.7258,11.3819,11.502,185891.22809091,0
+ALEX.US,D,20200821,000000,11.3907,11.5958,11.2246,11.3907,271733.16869008,0
+ALEX.US,D,20200824,000000,11.4287,11.754,11.2891,11.754,201597.31801926,0
+ALEX.US,D,20200825,000000,11.7346,11.9582,11.502,11.6134,174276.9932951,0
+ALEX.US,D,20200826,000000,11.5303,11.6417,11.2695,11.4561,253454.4412966,0
+ALEX.US,D,20200827,000000,11.4093,11.885,11.3907,11.6232,211447.66329959,0
+ALEX.US,D,20200828,000000,11.6789,11.7999,11.4287,11.7911,391015.30140956,0
+ALEX.US,D,20200831,000000,11.7911,11.8049,11.2148,11.2598,568232.45180767,0
+ALEX.US,D,20200901,000000,11.1396,11.5118,11.0664,11.3448,230513.64027949,0
+ALEX.US,D,20200902,000000,11.2334,11.6701,11.2334,11.5303,244835.64510922,0
+ALEX.US,D,20200903,000000,11.6134,11.9866,11.2979,11.3907,245947.41760708,0
+ALEX.US,D,20200904,000000,11.6056,11.7072,10.9638,11.2422,270670.53530815,0
+ALEX.US,D,20200908,000000,11.2695,11.3262,10.9922,11.1035,380832.24336515,0
+ALEX.US,D,20200909,000000,11.1875,11.2695,10.7861,10.9638,267474.44530969,0
+ALEX.US,D,20200910,000000,10.9638,11.0283,10.3318,10.3318,340959.94571624,0
+ALEX.US,D,20200911,000000,10.3953,10.3953,9.98698,10.0427,321382.10294542,0
+ALEX.US,D,20200914,000000,10.1072,10.6278,10.0329,10.5262,427061.91413719,0
+ALEX.US,D,20200915,000000,10.6845,10.999,10.6747,10.703,407140.09755488,0
+ALEX.US,D,20200916,000000,10.7401,11.0371,10.6425,10.6942,668883.69346951,0
+ALEX.US,D,20200917,000000,10.7118,10.8241,10.5262,10.5457,345349.7067391,0
+ALEX.US,D,20200918,000000,10.5828,10.5828,10.0329,10.0329,1096094.0486861,0
+ALEX.US,D,20200921,000000,9.72716,9.74474,9.33546,9.65194,465354.59395535,0
+ALEX.US,D,20200922,000000,9.60603,9.95963,9.59627,9.77209,384374.35463826,0
+ALEX.US,D,20200923,000000,9.73595,10.0427,9.39211,9.60603,646385.14449576,0
+ALEX.US,D,20200924,000000,9.60603,9.94985,9.41946,9.74474,375060.44470682,0
+ALEX.US,D,20200925,000000,9.64218,10.0515,9.64218,10.0427,446732.91648196,0
+ALEX.US,D,20200928,000000,10.2478,10.5643,10.2478,10.4051,311014.77321629,0
+ALEX.US,D,20200929,000000,10.3416,10.3767,10.0808,10.1726,491360.44732845,0
+ALEX.US,D,20200930,000000,10.1169,10.6102,10.1169,10.4246,510640.38420895,0
+ALEX.US,D,20201001,000000,10.4881,10.8055,10.4051,10.7763,273057.87735696,0
+ALEX.US,D,20201002,000000,10.5067,11.0517,10.4246,11.0185,258021.30788312,0
+ALEX.US,D,20201005,000000,11.0752,11.0752,10.7958,10.9638,224737.74669483,0
+ALEX.US,D,20201006,000000,11.0566,11.4464,11.0087,11.0938,420943.07047262,0
+ALEX.US,D,20201007,000000,11.1582,11.3634,10.8524,11.1211,317356.79036569,0
+ALEX.US,D,20201008,000000,11.2148,11.4093,11.1211,11.3546,177447.49000402,0
+ALEX.US,D,20201009,000000,11.4561,11.5499,11.2979,11.5118,174226.83044759,0
+ALEX.US,D,20201012,000000,11.3907,11.5958,11.2793,11.5206,323215.60620847,0
+ALEX.US,D,20201013,000000,11.335,11.4239,11.1035,11.2334,218040.49468653,0
+ALEX.US,D,20201014,000000,11.2051,11.3682,11.0566,11.0752,207721.28034174,0
+ALEX.US,D,20201015,000000,10.87,11.1035,10.7401,11.0087,237190.41765615,0
+ALEX.US,D,20201016,000000,10.954,11.335,10.8241,10.9355,528130.83828442,0
+ALEX.US,D,20201019,000000,10.9824,11.3819,10.8876,11.1211,375009.25812773,0
+ALEX.US,D,20201020,000000,11.2793,11.5118,11.1211,11.4834,231091.02489164,0
+ALEX.US,D,20201021,000000,11.5675,11.7911,11.4464,11.6515,344834.76975344,0
+ALEX.US,D,20201022,000000,11.6789,12.1448,11.6613,12.1262,295003.61127654,0
+ALEX.US,D,20201023,000000,12.1809,12.2747,11.6935,11.8097,392545.78012439,0
+ALEX.US,D,20201026,000000,11.6417,11.9768,11.4834,11.9485,307356.98027442,0
+ALEX.US,D,20201027,000000,11.9123,12.0413,11.1777,11.2051,337060.55212106,0
+ALEX.US,D,20201028,000000,10.954,11.2598,10.9257,11.2148,411481.74319341,0
+ALEX.US,D,20201029,000000,11.2051,11.4659,10.7763,11.4093,376753.69674316,0
+ALEX.US,D,20201030,000000,11.9123,13.149,11.7814,11.9485,1169125.0122703,0
+ALEX.US,D,20201102,000000,12.1262,12.4788,11.4287,11.6134,538632.27685079,0
+ALEX.US,D,20201103,000000,11.8371,12.0598,11.7258,11.968,271031.91255653,0
+ALEX.US,D,20201104,000000,11.6701,12.1448,11.4756,12.0598,307379.50236922,0
+ALEX.US,D,20201105,000000,12.0979,12.3314,12.0793,12.1907,242900.79241957,0
+ALEX.US,D,20201106,000000,12.2464,12.2464,11.9387,12.0501,335687.72806984,0
+ALEX.US,D,20201109,000000,13.1118,14.3661,13.1118,13.9207,812449.76304146,0
+ALEX.US,D,20201110,000000,14.0691,15.1935,13.7243,15.1114,611589.53176112,0
+ALEX.US,D,20201111,000000,15.0723,15.0723,14.4227,14.7764,560243.25054311,0
+ALEX.US,D,20201112,000000,14.497,14.5243,13.7428,13.9109,387516.18686288,0
+ALEX.US,D,20201113,000000,14.0036,14.4042,13.9851,14.3299,270176.07295412,0
+ALEX.US,D,20201116,000000,14.6259,15.2491,14.3661,14.7764,438668.98281192,0
+ALEX.US,D,20201117,000000,14.5156,14.916,14.2548,14.7285,255366.77189144,0
+ALEX.US,D,20201118,000000,14.58,14.8321,14.1629,14.1815,293016.54827622,0
+ALEX.US,D,20201119,000000,14.1238,14.5156,13.8884,14.4687,368607.86454658,0
+ALEX.US,D,20201120,000000,14.3661,14.6356,14.2644,14.4315,288514.17677935,0
+ALEX.US,D,20201123,000000,14.747,15.0635,14.6923,15.0274,348118.90066794,0
+ALEX.US,D,20201124,000000,15.38,15.9182,15.38,15.7532,864754.25702006,0
+ALEX.US,D,20201125,000000,15.6232,15.8547,15.2638,15.5841,630869.46864162,0
+ALEX.US,D,20201127,000000,15.5196,15.6232,14.8974,15.1114,120573.05824416,0
+ALEX.US,D,20201130,000000,14.9609,15.1388,14.2977,14.5536,483157.28616328,0
+ALEX.US,D,20201201,000000,14.7207,15.0547,14.5536,14.7666,395781.79565454,0
+ALEX.US,D,20201202,000000,14.7285,15.3145,14.6504,15.2686,419013.33644089,0
+ALEX.US,D,20201203,000000,15.2325,15.4641,15.1202,15.2686,192177.96373489,0
+ALEX.US,D,20201204,000000,15.547,15.8069,15.4553,15.7805,392540.66146648,0
+ALEX.US,D,20201207,000000,15.8069,15.9094,15.1476,15.2032,276573.37160895,0
+ALEX.US,D,20201208,000000,15.0723,15.38,14.9062,15.0547,374493.2974105,0
+ALEX.US,D,20201209,000000,15.0547,15.2882,15.0176,15.2129,287701.33390339,0
+ALEX.US,D,20201210,000000,15.1573,15.4357,15.1476,15.2032,196508.34832602,0
+ALEX.US,D,20201211,000000,14.9707,15.2686,14.6973,14.9805,283265.50495933,0
+ALEX.US,D,20201214,000000,15.1114,15.4171,14.8974,14.999,346240.35321529,0
+ALEX.US,D,20201215,000000,15.2129,15.6672,15.0088,15.631,389364.02236808,0
+ALEX.US,D,20201216,000000,15.7053,15.9016,15.2129,15.2882,462382.70117331,0
+ALEX.US,D,20201217,000000,15.3243,15.4259,15.0274,15.3439,295165.36086647,0
+ALEX.US,D,20201218,000000,15.2491,15.5568,15.0274,15.1837,2046661.5818211,0
+ALEX.US,D,20201221,000000,14.916,15.1476,14.7011,15.1114,458828.30512121,0
+ALEX.US,D,20201222,000000,15.1202,15.5196,14.9385,15.4455,269603.80699988,0
+ALEX.US,D,20201223,000000,15.6408,16.0589,15.5656,15.6135,274963.04183074,0
+ALEX.US,D,20201224,000000,15.6408,15.9163,15.5558,15.7161,110632.62458464,0
+ALEX.US,D,20201228,000000,15.8762,16.2425,15.7258,16.0335,310809.00316834,0
+ALEX.US,D,20201229,000000,16.0432,16.139,15.6135,15.8283,298278.52860679,0
+ALEX.US,D,20201230,000000,15.8186,16.2035,15.8186,15.9788,262222.70229493,0
+ALEX.US,D,20201231,000000,16.0335,16.1937,15.8381,16.1204,228045.42343571,0
+ALEX.US,D,20210104,000000,15.9886,16.223,15.2706,15.5753,647772.30078913,0
+ALEX.US,D,20210105,000000,15.5558,15.8616,15.3028,15.5461,354731.18295495,0
+ALEX.US,D,20210106,000000,15.7824,16.5698,15.7824,16.2513,712441.42481299,0
+ALEX.US,D,20210107,000000,16.223,16.2972,15.6828,15.8665,245512.3316848,0
+ALEX.US,D,20210108,000000,15.9788,16.1654,15.5284,15.7356,460744.73064239,0
+ALEX.US,D,20210111,000000,15.6408,15.8088,15.4484,15.6682,285394.86664953,0
+ALEX.US,D,20210112,000000,15.7063,16.0911,15.631,15.9603,342525.23130484,0
+ALEX.US,D,20210113,000000,15.9505,16.2327,15.7726,15.8479,353777.06512068,0
+ALEX.US,D,20210114,000000,15.9505,16.306,15.9046,16.0081,333859.3434647,0
+ALEX.US,D,20210115,000000,15.8186,16.1752,15.7258,15.9603,403401.42981806,0
+ALEX.US,D,20210119,000000,16.2327,16.2611,15.7991,15.8381,345803.21982985,0
+ALEX.US,D,20210120,000000,15.7991,16.223,15.763,15.9983,364383.94803997,0
+ALEX.US,D,20210121,000000,15.9505,15.9505,15.378,15.4152,393225.53789472,0
+ALEX.US,D,20210122,000000,15.3028,15.6594,15.0772,15.6506,316600.25272671,0
+ALEX.US,D,20210125,000000,15.4533,15.7444,15.2335,15.4816,194749.57746844,0
+ALEX.US,D,20210126,000000,15.5753,15.6281,14.9463,15.0869,396383.74982465,0
+ALEX.US,D,20210127,000000,14.7392,15.041,14.3455,14.4765,365022.75654703,0
+ALEX.US,D,20210128,000000,14.7392,14.8613,14.4217,14.7686,471815.36396824,0
+ALEX.US,D,20210129,000000,14.6933,14.8906,14.159,14.1863,432276.80281501,0
+ALEX.US,D,20210201,000000,14.2147,14.6933,13.9705,14.5624,308678.61774655,0
+ALEX.US,D,20210202,000000,14.6933,14.8477,14.496,14.7588,205423.00294054,0
+ALEX.US,D,20210203,000000,14.7021,14.8242,14.3739,14.7119,204184.28772653,0
+ALEX.US,D,20210204,000000,14.788,15.2189,14.788,14.9277,331259.06524687,0
+ALEX.US,D,20210205,000000,15.1065,15.2852,14.9004,15.0772,205620.58313583,0
+ALEX.US,D,20210208,000000,15.1632,15.8381,15.1632,15.6965,292616.26922772,0
+ALEX.US,D,20210209,000000,15.8088,16.0628,15.5753,15.8479,361255.42432592,0
+ALEX.US,D,20210210,000000,15.9691,16.3637,15.9378,16.1849,298051.26019564,0
+ALEX.US,D,20210211,000000,16.2425,16.393,15.9603,16.2708,306062.98355499,0
+ALEX.US,D,20210212,000000,16.1654,16.5053,16.1654,16.3255,344444.72802077,0
+ALEX.US,D,20210216,000000,16.2874,16.6274,16.2425,16.2513,245942.29894917,0
+ALEX.US,D,20210217,000000,16.1937,16.5053,16.1204,16.393,218677.25573043,0
+ALEX.US,D,20210218,000000,16.3451,16.4673,16.0169,16.1107,278646.42806215,0
+ALEX.US,D,20210219,000000,16.1752,16.5502,16.1752,16.3998,165616.22411287,0
+ALEX.US,D,20210222,000000,16.3734,17.1608,16.3734,17.0201,303294.81335774,0
+ALEX.US,D,20210223,000000,17.067,17.4148,17.0572,17.1706,408395.1924742,0
+ALEX.US,D,20210224,000000,17.32,17.8641,17.2809,17.3493,379328.38167145,0
+ALEX.US,D,20210225,000000,17.2633,17.8094,17.1891,17.3395,459907.31820846,0
+ALEX.US,D,20210226,000000,17.5075,17.5075,16.3158,16.393,994825.49688038,0
+ALEX.US,D,20210301,000000,16.7007,17.1051,16.3637,16.5502,864179.94360265,0
+ALEX.US,D,20210302,000000,16.515,16.6079,15.6965,15.7161,544190.11560851,0
+ALEX.US,D,20210303,000000,15.7258,16.1888,15.7258,15.9046,426532.64490939,0
+ALEX.US,D,20210304,000000,15.885,16.2513,15.7356,16.1009,939658.64939901,0
+ALEX.US,D,20210305,000000,16.3832,16.771,15.9886,16.6821,512027.54050232,0
+ALEX.US,D,20210308,000000,16.7007,17.8172,16.7007,17.7517,341399.12656484,0
+ALEX.US,D,20210309,000000,17.7146,18.033,17.2174,17.527,399026.00103734,0
+ALEX.US,D,20210310,000000,17.5358,17.9304,17.3014,17.5075,316564.42212135,0
+ALEX.US,D,20210311,000000,17.3854,17.6863,17.1236,17.2633,309527.29122789,0
+ALEX.US,D,20210312,000000,17.405,17.9949,17.3669,17.9861,407249.63683413,0
+ALEX.US,D,20210315,000000,17.8826,17.9539,17.0201,17.3766,794897.88507107,0
+ALEX.US,D,20210316,000000,17.32,17.4098,16.6538,16.8032,1109355.467597,0
+ALEX.US,D,20210317,000000,16.6714,17.1744,16.5776,16.8892,512550.66734064,0
+ALEX.US,D,20210318,000000,16.9088,17.1442,16.7485,16.8032,501093.06347686,0
+ALEX.US,D,20210319,000000,16.7387,16.9653,16.4252,16.729,1190621.3280255,0
+ALEX.US,D,20210322,000000,16.6811,16.7534,16.2181,16.52,479773.85328535,0
+ALEX.US,D,20210323,000000,16.3509,16.643,16.0853,16.179,522585.28430568,0
+ALEX.US,D,20210324,000000,16.3119,16.6811,15.9134,15.9231,339219.60202714,0
+ALEX.US,D,20210325,000000,15.8489,16.1888,15.6125,15.8391,608179.48186206,0
+ALEX.US,D,20210326,000000,16.1243,16.1595,15.6408,15.9056,679660.51583139,0
+ALEX.US,D,20210329,000000,15.8098,16.1986,15.6125,15.6408,675946.41765253,0
+ALEX.US,D,20210330,000000,15.7258,16.3597,15.7258,16.1048,501304.97591429,0
+ALEX.US,D,20210331,000000,16.0755,16.3315,15.8489,15.887,453307.32070043,0
+ALEX.US,D,20210401,000000,16.011,16.4056,15.9427,16.3695,515285.05439569,0
+ALEX.US,D,20210405,000000,16.5483,16.6528,16.0198,16.266,474614.24611296,0
+ALEX.US,D,20210406,000000,16.1595,16.435,16.0853,16.3119,276968.53199953,0
+ALEX.US,D,20210407,000000,16.2826,16.4545,15.9621,16.1341,263890.36104172,0
+ALEX.US,D,20210408,000000,16.1429,16.2738,15.9231,16.1888,329513.60289985,0
+ALEX.US,D,20210409,000000,16.2279,16.4252,16.1508,16.2083,276228.37406588,0
+ALEX.US,D,20210412,000000,16.1508,16.3412,16.0286,16.3021,280874.0679842,0
+ALEX.US,D,20210413,000000,16.2279,16.3597,16.0364,16.2924,202308.81146863,0
+ALEX.US,D,20210414,000000,16.3021,16.8228,16.3021,16.4154,292622.41161722,0
+ALEX.US,D,20210415,000000,16.5288,16.6352,16.3315,16.5776,251469.42575944,0
+ALEX.US,D,20210416,000000,16.7193,16.9088,16.643,16.6714,160280.5351084,0
+ALEX.US,D,20210419,000000,16.5288,16.729,16.2826,16.7193,278944.33395245,0
+ALEX.US,D,20210420,000000,16.5776,16.7758,16.2826,16.4545,265172.07298217,0
+ALEX.US,D,20210421,000000,16.4056,16.8716,16.4056,16.7573,211257.24922537,0
+ALEX.US,D,20210422,000000,16.8423,16.899,16.52,16.52,189809.04885455,0
+ALEX.US,D,20210423,000000,16.6616,16.9751,16.5776,16.813,234436.57970104,0
+ALEX.US,D,20210426,000000,17.0592,17.1344,16.8423,16.8804,227153.75322793,0
+ALEX.US,D,20210427,000000,16.899,17.0445,16.7485,16.9653,233381.11244018,0
+ALEX.US,D,20210428,000000,17.1724,17.192,16.9556,17.0123,236015.17380021,0
+ALEX.US,D,20210429,000000,17.1354,17.3053,16.6352,16.9556,227884.69757736,0
+ALEX.US,D,20210430,000000,17.3717,17.4382,16.8619,17.3444,565569.72596334,0
+ALEX.US,D,20210503,000000,17.4098,17.6941,17.3805,17.5232,474417.68964924,0
+ALEX.US,D,20210504,000000,17.4196,17.7029,17.3541,17.6658,353352.21651422,0
+ALEX.US,D,20210505,000000,17.6658,17.6658,17.2868,17.4382,376186.54944683,0
+ALEX.US,D,20210506,000000,17.4382,17.4675,17.2213,17.4479,239438.53220983,0
+ALEX.US,D,20210507,000000,17.2311,17.5895,17.1354,17.4675,460436.58743627,0
+ALEX.US,D,20210510,000000,17.571,17.656,17.2399,17.2497,411990.53778956,0
+ALEX.US,D,20210511,000000,17.0123,17.0308,16.5863,16.7193,243286.73922591,0
+ALEX.US,D,20210512,000000,16.6811,16.8619,16.4154,16.4926,270226.23580164,0
+ALEX.US,D,20210513,000000,16.5386,17.022,16.5386,16.9166,325329.61192493,0
+ALEX.US,D,20210514,000000,17.0787,17.3249,16.9361,17.1822,250248.11398232,0
+ALEX.US,D,20210517,000000,17.3444,17.4284,17.1539,17.2213,275355.13102658,0
+ALEX.US,D,20210518,000000,17.2966,17.3619,17.1177,17.1442,304820.17341466,0
+ALEX.US,D,20210519,000000,17.022,17.4196,16.6997,17.4,329510.53170511,0
+ALEX.US,D,20210520,000000,17.4196,17.4851,17.2115,17.4763,210748.4546292,0
+ALEX.US,D,20210521,000000,17.5036,17.7029,17.4382,17.4763,220099.21889759,0
+ALEX.US,D,20210524,000000,17.656,17.8875,17.4948,17.8162,259910.09265158,0
+ALEX.US,D,20210525,000000,17.8729,17.9676,17.2868,17.2966,266032.0075109,0
+ALEX.US,D,20210526,000000,17.3541,17.7693,17.2868,17.7498,248732.99124123,0
+ALEX.US,D,20210527,000000,17.8729,17.9773,17.7127,17.7409,539185.09190497,0
+ALEX.US,D,20210528,000000,17.8162,18.1766,17.6365,18.1766,343703.54635553,0
+ALEX.US,D,20210601,000000,18.329,18.6885,18.1864,18.6592,544840.18516297,0
+ALEX.US,D,20210602,000000,18.8018,18.8018,18.4326,18.5556,261331.03208716,0
+ALEX.US,D,20210603,000000,18.5264,18.5264,18.2802,18.4599,236915.03386064,0
+ALEX.US,D,20210604,000000,18.6299,18.6885,18.2235,18.5068,281962.29465567,0
+ALEX.US,D,20210607,000000,18.6494,18.9991,18.5361,18.8477,338577.72232534,0
+ALEX.US,D,20210608,000000,18.8194,19.0949,18.7335,19.0558,327932.96133752,0
+ALEX.US,D,20210609,000000,19.0851,19.1886,18.9248,18.962,248835.36439941,0
+ALEX.US,D,20210610,000000,19.0284,19.047,18.6015,18.7149,255984.08203529,0
+ALEX.US,D,20210611,000000,18.6885,18.8194,18.5918,18.7627,168913.66353793,0
+ALEX.US,D,20210614,000000,18.7823,18.9424,18.5654,18.7627,222188.65505609,0
+ALEX.US,D,20210615,000000,18.6885,18.8389,18.4697,18.792,265344.05988791,0
+ALEX.US,D,20210616,000000,18.7725,18.9718,18.5166,18.6103,241012.0076511,0
+ALEX.US,D,20210617,000000,18.584,18.7725,18.0438,18.2137,482641.32544605,0
+ALEX.US,D,20210618,000000,17.8924,17.9871,17.4899,17.7225,603742.62918642,0
+ALEX.US,D,20210621,000000,17.8641,18.2235,17.7234,18.034,386820.04938725,0
+ALEX.US,D,20210622,000000,17.9871,18.034,17.779,17.9588,192177.96373489,0
+ALEX.US,D,20210623,000000,17.912,18.0252,17.7986,17.8357,223188.84081154,0
+ALEX.US,D,20210624,000000,17.7498,17.912,17.5808,17.8641,358401.26067579,0
+ALEX.US,D,20210625,000000,17.9022,18.0555,17.7586,17.912,839685.11804433,0
+ALEX.US,D,20210628,000000,17.8924,17.9686,17.4919,17.7781,425624.59499631,0
+ALEX.US,D,20210629,000000,17.7732,18.0653,17.6736,17.7586,263097.99279739,0
+ALEX.US,D,20210630,000000,17.5973,17.7683,17.4635,17.4821,370738.24996835,0
+ALEX.US,D,20210701,000000,17.6443,17.9686,17.4685,17.8445,248877.33739426,0
+ALEX.US,D,20210702,000000,17.7488,17.7878,17.4733,17.6638,219263.85392682,0
+ALEX.US,D,20210706,000000,17.6834,17.6921,17.1959,17.4635,308428.82724059,0
+ALEX.US,D,20210707,000000,17.4206,17.4919,17.1862,17.3102,284935.21116929,0
+ALEX.US,D,20210708,000000,17.0816,17.2818,16.8237,17.0338,256690.45682674,0
+ALEX.US,D,20210709,000000,17.2916,17.5876,17.1628,17.5779,319234.31408675,0
+ALEX.US,D,20210712,000000,17.4538,17.9969,17.4254,17.9783,290628.18249583,0
+ALEX.US,D,20210713,000000,17.9022,18.0858,17.8357,17.9022,292045.02700506,0
+ALEX.US,D,20210714,000000,17.95,18.1991,17.912,18.0262,434184.01475194,0
+ALEX.US,D,20210715,000000,17.9314,18.1991,17.9216,18.0262,271647.17523721,0
+ALEX.US,D,20210716,000000,18.1698,18.1796,17.7586,17.7878,383386.4536618,0
+ALEX.US,D,20210719,000000,17.5496,17.659,16.8902,17.0719,402875.23178501,0
+ALEX.US,D,20210720,000000,17.0816,18.0458,16.9771,17.8445,440187.17674777,0
+ALEX.US,D,20210721,000000,18.0262,18.3505,17.9266,17.95,244336.06409729,0
+ALEX.US,D,20210722,000000,17.8543,17.8543,17.4156,17.5681,244896.04527254,0
+ALEX.US,D,20210723,000000,17.6159,17.7732,17.3864,17.7488,207265.71978783,0
+ALEX.US,D,20210726,000000,17.8357,17.9783,17.6736,17.9598,128176.31270238,0
+ALEX.US,D,20210727,000000,17.8074,18.1405,17.6921,17.95,188400.39419796,0
+ALEX.US,D,20210728,000000,18.2079,18.3691,17.8543,18.1698,234290.18608484,0
+ALEX.US,D,20210729,000000,18.2451,18.5713,18.2313,18.4648,258506.55665291,0
+ALEX.US,D,20210730,000000,19.3244,19.5344,19.0187,19.1037,409113.85204464,0
+ALEX.US,D,20210802,000000,19.2765,19.6585,18.6758,18.7705,280068.3912293,0
+ALEX.US,D,20210803,000000,18.9239,18.9796,18.4843,18.9424,435907.97873574,0
+ALEX.US,D,20210804,000000,18.7998,19.0089,18.5801,18.6367,294201.0057164,0
+ALEX.US,D,20210805,000000,18.9424,19.4484,18.9376,19.4484,295194.02535076,0
+ALEX.US,D,20210806,000000,19.4484,19.7064,19.3439,19.5911,203772.74763064,0
+ALEX.US,D,20210809,000000,19.5774,19.6194,19.1525,19.5628,218160.27128161,0
+ALEX.US,D,20210810,000000,19.467,19.6009,19.296,19.5247,174359.91555324,0
+ALEX.US,D,20210811,000000,19.5247,19.6009,19.2668,19.5911,173459.03176123,0
+ALEX.US,D,20210812,000000,19.6487,19.6487,19.2668,19.5149,204932.63551285,0
+ALEX.US,D,20210813,000000,19.5911,19.6009,19.3342,19.6009,98802.382425074,0
+ALEX.US,D,20210816,000000,19.4006,19.5432,19.2179,19.296,155084.07359905,0
+ALEX.US,D,20210817,000000,19.1525,19.3342,18.8858,19.1808,141066.11704913,0
+ALEX.US,D,20210818,000000,19.2004,19.2423,18.9991,19.1037,213332.35314172,0
+ALEX.US,D,20210819,000000,18.9336,19.0861,18.6171,18.8653,229685.44142979,0
+ALEX.US,D,20210820,000000,18.7998,19.2619,18.7315,19.1622,253035.73507964,0
+ALEX.US,D,20210823,000000,19.3908,19.3908,19.0187,19.2863,149154.62027713,0
+ALEX.US,D,20210824,000000,19.3527,19.3761,19.0568,19.2668,158006.82726516,0
+ALEX.US,D,20210825,000000,19.2199,19.553,19.1476,19.4953,201143.80492852,0
+ALEX.US,D,20210826,000000,19.4855,19.6106,19.2101,19.3527,172868.33863851,0
+ALEX.US,D,20210827,000000,19.429,19.9632,19.429,19.8773,262424.37741655,0
+ALEX.US,D,20210830,000000,19.8871,19.8871,19.5794,19.7913,153501.38457356,0
+ALEX.US,D,20210831,000000,19.8685,19.973,19.6966,19.9252,233369.85139278,0
+ALEX.US,D,20210901,000000,19.9828,20.0971,19.7249,20.059,150749.59408161,0
+ALEX.US,D,20210902,000000,20.2026,20.2026,19.8607,20.1635,166708.54571067,0
+ALEX.US,D,20210903,000000,21.2995,21.9862,20.9938,21.8426,1147304.1736037,0
+ALEX.US,D,20210907,000000,22.0536,22.2246,21.7098,22.081,887788.21761112,0
+ALEX.US,D,20210908,000000,21.9482,22.1777,21.576,21.576,563729.05657922,0
+ALEX.US,D,20210909,000000,21.5291,21.6336,21.1755,21.3659,637451.03898117,0
+ALEX.US,D,20210910,000000,21.4802,21.6239,21.0895,21.0993,526659.73600134,0
+ALEX.US,D,20210913,000000,21.3278,21.8426,21.1373,21.5095,644881.28280206,0
+ALEX.US,D,20210914,000000,21.824,21.8769,21.3953,21.7381,657193.70253666,0
+ALEX.US,D,20210915,000000,21.7098,21.8524,21.4998,21.7772,697504.1573026,0
+ALEX.US,D,20210916,000000,21.7381,21.912,21.4783,21.4783,489761.37859764,0
+ALEX.US,D,20210917,000000,21.5936,21.6082,21.1335,21.449,4912983.0682143,0
+ALEX.US,D,20210920,000000,20.9205,21.1423,20.6226,20.6704,626924.00712527,0
+ALEX.US,D,20210921,000000,20.8531,21.6619,20.6704,21.5838,647915.62321058,0
+ALEX.US,D,20210922,000000,21.6795,22.3154,21.5554,22.2959,526227.72127382,0
+ALEX.US,D,20210923,000000,22.3438,22.6231,22.2675,22.3057,291063.26841809,0
+ALEX.US,D,20210924,000000,22.1992,22.4209,22.0077,22.0175,380502.6017958,0
+ALEX.US,D,20210927,000000,22.1523,22.6427,22.1523,22.2959,292606.0319119,0
+ALEX.US,D,20210928,000000,22.2285,22.8058,22.1806,22.6134,540665.40777229,0
+ALEX.US,D,20210929,000000,22.7677,22.9504,22.5743,22.8156,262514.46579575,0
+ALEX.US,D,20210930,000000,22.969,23.1613,22.4883,22.5459,324570.00309123,0
+ALEX.US,D,20211001,000000,22.6612,23.3831,22.6182,23.1906,488518.5684573,0
+ALEX.US,D,20211004,000000,23.1711,23.3636,23.0275,23.219,303313.24052621,0
+ALEX.US,D,20211005,000000,23.3157,23.3636,22.8781,22.9504,343863.24848229,0
+ALEX.US,D,20211006,000000,22.7188,22.7286,22.1894,22.6329,442452.69473835,0
+ALEX.US,D,20211007,000000,22.7863,23.2004,22.6612,22.9982,232133.18364194,0
+ALEX.US,D,20211008,000000,22.9884,23.3157,22.709,22.7188,189884.80499161,0
+ALEX.US,D,20211011,000000,22.8634,22.8829,22.4121,22.5273,401242.37991199,0
+ALEX.US,D,20211012,000000,22.4786,22.8341,22.3242,22.7481,343503.91869707,0
+ALEX.US,D,20211013,000000,22.6525,22.9592,22.4492,22.9504,208444.03483851,0
+ALEX.US,D,20211014,000000,23.2102,23.3342,22.7003,23.133,174276.9932951,0
+ALEX.US,D,20211015,000000,23.4017,23.4984,23.008,23.0275,221848.77617092,0
+ALEX.US,D,20211018,000000,22.8732,23.4837,22.796,23.1906,203627.37774602,0
+ALEX.US,D,20211019,000000,23.3254,23.4407,22.9786,23.219,250935.03787373,0
+ALEX.US,D,20211020,000000,23.2288,23.6908,23.1281,23.6713,301055.91238829,0
+ALEX.US,D,20211021,000000,23.6234,23.9213,23.5081,23.6615,247491.20483247,0
+ALEX.US,D,20211022,000000,23.6429,23.9311,23.6429,23.7767,254445.4134678,0
+ALEX.US,D,20211025,000000,23.72,24.0171,23.3929,23.9017,188019.56604952,0
+ALEX.US,D,20211026,000000,23.9213,23.9311,23.6517,23.6615,223255.38336435,0
+ALEX.US,D,20211027,000000,23.6234,23.8354,23.3831,23.4309,182396.20847056,0
+ALEX.US,D,20211028,000000,23.4788,23.9017,23.4788,23.8734,212345.47589684,0
+ALEX.US,D,20211029,000000,23.681,23.8402,23.4017,23.595,372298.41689906,0
+ALEX.US,D,20211101,000000,23.7006,24.105,23.5267,24.0463,242445.23186566,0
+ALEX.US,D,20211102,000000,24.3452,24.3452,23.9409,23.98,252423.5435937,0
+ALEX.US,D,20211103,000000,23.8636,25.0085,23.8548,24.5953,419907.05411182,0
+ALEX.US,D,20211104,000000,24.6911,24.7672,24.3746,24.48,321649.29688828,0
+ALEX.US,D,20211105,000000,24.6422,25.5565,24.105,24.9313,355124.29588236,0
+ALEX.US,D,20211108,000000,25.0563,25.1052,24.4898,24.5465,217886.93494927,0
+ALEX.US,D,20211109,000000,24.5172,24.566,24.2671,24.4312,198982.70755929,0
+ALEX.US,D,20211110,000000,24.4507,24.6422,24.0854,24.1148,375443.32031842,0
+ALEX.US,D,20211111,000000,24.1333,24.2583,23.9115,24.1148,187407.37456359,0
+ALEX.US,D,20211112,000000,24.2202,24.2965,23.5755,23.5755,268294.45430673,0
+ALEX.US,D,20211115,000000,23.681,23.7865,23.4115,23.5657,258793.20149582,0
+ALEX.US,D,20211116,000000,23.4505,23.5462,23.0177,23.2004,293944.04908935,0
+ALEX.US,D,20211117,000000,23.094,23.2004,22.5273,23.1232,277687.19156997,0
+ALEX.US,D,20211118,000000,23.1809,23.3059,22.7286,22.8536,348212.06024188,0
+ALEX.US,D,20211119,000000,22.5743,22.7863,22.4307,22.7003,266918.55906076,0
+ALEX.US,D,20211122,000000,22.7003,23.1809,22.6525,22.8058,269498.36264696,0
+ALEX.US,D,20211123,000000,22.8536,23.3157,22.8341,22.8536,486047.28041878,0
+ALEX.US,D,20211124,000000,22.7677,23.2961,22.7677,23.2004,189362.70188488,0
+ALEX.US,D,20211126,000000,22.7003,22.7003,21.4588,21.8436,224174.69432483,0
+ALEX.US,D,20211129,000000,22.0742,22.2617,21.4685,21.4783,458223.27975636,0
+ALEX.US,D,20211130,000000,21.2771,21.6131,21.0836,21.1892,574436.26519352,0
+ALEX.US,D,20211201,000000,21.7381,22.0273,20.7623,20.8825,402398.17286787,0
+ALEX.US,D,20211202,000000,20.944,22.1377,20.944,21.9218,328921.88604556,0
+ALEX.US,D,20211203,000000,21.9686,22.1709,21.4392,21.574,215394.14854752,0
+ALEX.US,D,20211206,000000,21.9979,22.9308,21.9979,22.7481,252470.63524647,0
+ALEX.US,D,20211207,000000,22.969,23.2678,22.8536,23.0656,239166.21960908,0
+ALEX.US,D,20211208,000000,23.1809,23.3157,22.9592,23.1515,236102.19098467,0
+ALEX.US,D,20211209,000000,22.9211,23.3352,22.6377,23.2102,319764.60704614,0
+ALEX.US,D,20211210,000000,23.3929,23.4788,23.0754,23.2766,295441.76839356,0
+ALEX.US,D,20211213,000000,23.1515,23.5365,22.9063,23.2004,342865.11019001,0
+ALEX.US,D,20211214,000000,23.1906,23.5179,22.8253,22.9025,421349.49191061,0
+ALEX.US,D,20211215,000000,22.9025,23.4505,22.6231,23.4017,579417.74307069,0
+ALEX.US,D,20211216,000000,23.5267,23.7533,22.8156,22.9592,273887.09993824,0
+ALEX.US,D,20211217,000000,22.8536,23.1232,22.5743,22.6612,1014759.5982417,0
+ALEX.US,D,20211220,000000,22.3731,22.5743,21.8046,22.4883,303745.25525374,0
+ALEX.US,D,20211221,000000,22.7481,23.2581,22.6612,23.1515,313314.07434906,0
+ALEX.US,D,20211222,000000,23.2004,23.7386,23.1858,23.6947,191850.36962871,0
+ALEX.US,D,20211223,000000,23.8696,24.0141,23.4818,23.7631,161461.92135382,0
+ALEX.US,D,20211227,000000,23.724,24.1118,23.5491,24.0727,162352.56783001,0
+ALEX.US,D,20211228,000000,24.0239,24.3638,23.976,24.1313,190959.72315252,0
+ALEX.US,D,20211229,000000,24.1987,24.2476,23.8304,24.2182,124327.08195471,0
+ALEX.US,D,20211230,000000,24.1889,24.5084,24.0337,24.0825,570876.75048353,0
+ALEX.US,D,20211231,000000,24.1499,24.5572,24.0825,24.315,347325.50869203,0
+ALEX.US,D,20220103,000000,24.3736,24.7604,24.102,24.3638,191210.53739007,0
+ALEX.US,D,20220104,000000,24.4605,24.8678,24.4117,24.4312,194283.77959871,0
+ALEX.US,D,20220105,000000,24.4117,24.606,23.7142,23.7913,201301.45959212,0
+ALEX.US,D,20220106,000000,23.7817,24.102,23.7094,23.9271,163834.93116049,0
+ALEX.US,D,20220107,000000,23.8402,23.9956,23.6459,23.6459,149632.70292583,0
+ALEX.US,D,20220110,000000,23.5111,23.598,23.2775,23.5687,206632.02993868,0
+ALEX.US,D,20220111,000000,23.4818,23.5784,22.9386,23.4427,245496.97571107,0
+ALEX.US,D,20220112,000000,23.2873,23.6273,23.259,23.3362,237468.8726464,0
+ALEX.US,D,20220113,000000,23.4818,23.9077,23.4231,23.5208,115650.95679875,0
+ALEX.US,D,20220114,000000,23.2971,23.5638,23.2395,23.5013,162015.7601396,0
+ALEX.US,D,20220118,000000,23.2971,23.4915,22.8224,23.007,243514.00763708,0
+ALEX.US,D,20220119,000000,22.9582,23.1037,22.3086,22.3086,168545.12016847,0
+ALEX.US,D,20220120,000000,22.29,22.8712,22.0283,22.0761,427834.83148147,0
+ALEX.US,D,20220121,000000,21.9598,22.755,21.9218,22.0858,278130.46734491,0
+ALEX.US,D,20220124,000000,21.7957,22.3282,21.2429,22.2118,287043.07449627,0
+ALEX.US,D,20220125,000000,21.8338,22.2314,21.4949,22.0664,335779.8639122,0
+ALEX.US,D,20220126,000000,22.3282,22.6221,21.3591,21.6502,264391.98951682,0
+ALEX.US,D,20220127,000000,21.698,22.1543,21.1892,21.3103,390501.38815549,0
+ALEX.US,D,20220128,000000,21.3103,21.9501,20.8746,21.9218,315862.14225622,0
+ALEX.US,D,20220131,000000,21.698,22.2803,21.5916,22.2412,307393.83461136,0
+ALEX.US,D,20220201,000000,22.3378,22.3867,21.8143,22.0761,400807.29398971,0
+ALEX.US,D,20220202,000000,22.0664,22.2412,21.8827,22.0468,263121.53862378,0
+ALEX.US,D,20220203,000000,21.8632,22.0331,21.572,21.6111,324247.52764295,0
+ALEX.US,D,20220204,000000,21.4275,21.7615,21.0007,21.5047,246641.50761956,0
+ALEX.US,D,20220207,000000,21.4275,21.6111,21.3689,21.4851,228028.01999882,0
+ALEX.US,D,20220208,000000,21.5242,21.912,21.4314,21.8338,281195.51970089,0
+ALEX.US,D,20220209,000000,21.9306,22.2705,21.7567,21.9892,192861.81643156,0
+ALEX.US,D,20220210,000000,21.6307,22.2637,21.6307,21.7957,266480.40194374,0
+ALEX.US,D,20220211,000000,21.9218,22.0956,21.5437,21.8436,200465.07088977,0
+ALEX.US,D,20220214,000000,21.6785,22.0185,21.3835,21.5145,282764.90021582,0
+ALEX.US,D,20220215,000000,21.7567,22.1445,21.7567,21.9892,154664.34365051,0
+ALEX.US,D,20220216,000000,21.9598,22.2705,21.8338,22.2021,218410.06178757,0
+ALEX.US,D,20220217,000000,22.0468,22.0468,21.7078,21.8925,264749.27183888,0
+ALEX.US,D,20220218,000000,21.6697,22.2118,21.6697,21.8925,175760.38035717,0
+ALEX.US,D,20220222,000000,21.9403,21.9941,21.4656,21.5916,246706.00270921,0
+ALEX.US,D,20220223,000000,21.698,22.1249,21.5145,21.5242,293637.95334639,0
+ALEX.US,D,20220224,000000,21.068,21.6014,20.6519,21.5623,442621.61044935,0
+ALEX.US,D,20220225,000000,21.5145,22.4736,21.32,21.8925,363939.64853346,0
+ALEX.US,D,20220228,000000,21.6209,22.0664,21.4275,21.7371,564062.7930749,0
+ALEX.US,D,20220301,000000,21.7469,21.9403,20.9284,21.1267,464027.8378253,0
+ALEX.US,D,20220302,000000,21.32,22.0087,21.1461,21.7274,475499.77393124,0
+ALEX.US,D,20220303,000000,21.8436,21.9892,21.574,21.7763,320195.59804209,0
+ALEX.US,D,20220304,000000,21.5242,21.7371,21.2038,21.7176,327739.47606855,0
+ALEX.US,D,20220307,000000,21.8632,21.8632,21.1852,21.194,347972.50705173,0
+ALEX.US,D,20220308,000000,21.2819,21.8729,21.1315,21.572,300335.20535469,0
+ALEX.US,D,20220309,000000,22.0468,22.3184,21.9218,22.1924,231764.64027247,0
+ALEX.US,D,20220310,000000,21.9218,22.4736,21.7957,22.4151,215988.93659656,0
+ALEX.US,D,20220311,000000,22.5323,22.9875,22.3867,22.4346,234311.68444806,0
+ALEX.US,D,20220314,000000,22.6192,22.798,22.2656,22.4542,260317.53782115,0
+ALEX.US,D,20220315,000000,22.629,22.8712,22.2753,22.7257,492761.93586397,0
+ALEX.US,D,20220316,000000,23.007,23.4036,22.8029,23.3362,392389.14919237,0
+ALEX.US,D,20220317,000000,23.1897,23.5023,23.1506,23.4339,180449.07100193,0
+ALEX.US,D,20220318,000000,23.4632,23.4632,22.9161,23.1701,566723.47145606,0
+ALEX.US,D,20220321,000000,23.1897,23.3165,22.711,22.838,182520.07999196,0
+ALEX.US,D,20220322,000000,23.0724,23.2775,22.5547,22.6915,506040.75821181,0
+ALEX.US,D,20220323,000000,22.6134,22.6915,21.9588,22.0371,611910.9834778,0
+ALEX.US,D,20220324,000000,22.1152,22.3008,21.6952,22.164,412130.78901628,0
+ALEX.US,D,20220325,000000,22.2226,22.5645,22.1249,22.3203,419917.29142764,0
+ALEX.US,D,20220328,000000,22.3203,22.3887,22.0566,22.1933,315357.44258638,0
+ALEX.US,D,20220329,000000,22.4864,23.2971,22.4864,23.2288,521386.49462337,0
+ALEX.US,D,20220330,000000,23.1994,23.2873,22.8771,22.9357,263092.87413948,0
+ALEX.US,D,20220331,000000,22.965,23.1701,22.5938,22.6525,407152.38233387,0
+ALEX.US,D,20220401,000000,22.7306,23.1506,22.6427,23.0529,420506.96081877,0
+ALEX.US,D,20220404,000000,23.2385,23.3558,22.545,22.7012,299934.92630619,0
+ALEX.US,D,20220405,000000,22.7208,22.9454,22.0761,22.1543,417659.96328971,0
+ALEX.US,D,20220406,000000,22.0761,22.4473,21.9882,22.203,528730.74499138,0
+ALEX.US,D,20220407,000000,22.1933,22.1933,21.5632,21.8807,666299.79495699,0
+ALEX.US,D,20220408,000000,21.8514,21.9003,21.5486,21.5877,331856.92449065,0
+ALEX.US,D,20220411,000000,21.6072,21.7537,21.2312,21.3825,399490.77517548,0
+ALEX.US,D,20220412,000000,21.4607,21.6854,21.4167,21.5193,400484.81854144,0
+ALEX.US,D,20220413,000000,21.5877,21.9198,21.5193,21.7831,268355.87820164,0
+ALEX.US,D,20220414,000000,21.8416,22.0468,21.6952,21.9784,488804.18956863,0
+ALEX.US,D,20220418,000000,21.8222,21.9296,21.4412,21.8807,349803.96285162,0
+ALEX.US,D,20220419,000000,21.9686,22.33,21.9686,22.2324,295175.59818228,0
+ALEX.US,D,20220420,000000,22.4473,22.7599,22.4375,22.5255,261540.89706143,0
+ALEX.US,D,20220421,000000,22.6817,22.8478,22.0371,22.1445,495690.83191956,0
+ALEX.US,D,20220422,000000,22.0468,22.1933,21.5095,21.5291,292364.4312586,0
+ALEX.US,D,20220425,000000,21.4216,21.5291,20.8258,21.2849,417013.98866158,0
+ALEX.US,D,20220426,000000,21.1481,21.3825,20.9137,20.9234,424155.54017639,0
+ALEX.US,D,20220427,000000,21.0211,21.3875,20.9234,21.2458,454575.72413032,0
+ALEX.US,D,20220428,000000,21.4607,21.7928,21.0016,21.7244,306936.22659429,0
+ALEX.US,D,20220429,000000,21.6854,21.6854,20.6792,20.7086,447028.77490911,0
+ALEX.US,D,20220502,000000,20.7573,20.8551,20.0834,20.4155,504956.62646666,0
+ALEX.US,D,20220503,000000,20.4253,20.6207,20.1029,20.4839,301143.95330433,0
+ALEX.US,D,20220504,000000,20.5327,21.0309,20.1908,20.9821,412071.41258453,0
+ALEX.US,D,20220505,000000,20.816,20.8258,19.9466,20.2495,354282.78852211,0
+ALEX.US,D,20220506,000000,20.3667,20.8356,19.8881,20.4546,506257.78930716,0
+ALEX.US,D,20220509,000000,20.269,20.3667,19.8783,20.0053,382593.06168589,0
+ALEX.US,D,20220510,000000,20.1713,20.2885,19.2433,19.6243,365185.52986854,0
+ALEX.US,D,20220511,000000,19.8001,20.0834,19.3655,19.5656,453283.77487405,0
+ALEX.US,D,20220512,000000,19.6732,19.9368,19.2835,19.9173,520396.54618374,0
+ALEX.US,D,20220513,000000,20.0443,20.3862,19.8343,20.3667,398757.7833629,0
+ALEX.US,D,20220516,000000,20.3862,20.5816,20.0736,20.5522,356631.22877081,0
+ALEX.US,D,20220517,000000,20.8258,21.2165,20.6939,21.0798,221636.86373348,0
+ALEX.US,D,20220518,000000,21.0504,21.0895,20.3374,20.4253,403154.71050683,0
+ALEX.US,D,20220519,000000,20.2006,20.4839,19.9271,19.9271,362380.50533434,0
+ALEX.US,D,20220520,000000,20.1713,20.1713,19.468,19.7708,729343.23322893,0
+ALEX.US,D,20220523,000000,19.9857,20.181,19.676,19.8489,322639.2453279,0
+ALEX.US,D,20220524,000000,19.8685,20.308,19.5364,20.2787,252394.87910941,0
+ALEX.US,D,20220525,000000,20.0638,20.2299,19.8978,20.0736,432153.95502519,0
+ALEX.US,D,20220526,000000,20.0736,20.308,19.9271,19.9564,272398.59421827,0
+ALEX.US,D,20220527,000000,19.9759,20.2152,19.9564,20.1127,276530.37488251,0
+ALEX.US,D,20220531,000000,19.9271,20.0824,19.6438,19.9271,499281.05857702,0
+ALEX.US,D,20220601,000000,20.0443,20.0834,19.5999,19.8881,265777.09834702,0
+ALEX.US,D,20220602,000000,19.8392,20.0638,19.6145,20.0346,208254.64449587,0
+ALEX.US,D,20220603,000000,19.9564,19.9857,19.6047,19.7415,306261.58748187,0
+ALEX.US,D,20220606,000000,19.9564,19.9815,19.556,19.8685,318909.79117531,0
+ALEX.US,D,20220607,000000,19.7024,20.3471,19.6926,20.2983,342189.447346,0
+ALEX.US,D,20220608,000000,20.1908,20.1908,19.5852,19.7611,259340.8978921,0
+ALEX.US,D,20220609,000000,19.7317,19.7317,19.1652,19.2042,210691.12566061,0
+ALEX.US,D,20220610,000000,18.8819,19.087,18.6084,18.794,304267.35836047,0
+ALEX.US,D,20220613,000000,18.4032,18.4326,17.7878,17.8563,339715.08811273,0
+ALEX.US,D,20220614,000000,17.7878,17.8611,17.5046,17.7878,461668.1365292,0
+ALEX.US,D,20220615,000000,17.9833,18.3837,17.866,18.0614,395149.12953697,0
+ALEX.US,D,20220616,000000,17.6763,17.6763,17.2121,17.459,355926.07593246,0
+ALEX.US,D,20220617,000000,17.4689,17.854,17.3306,17.5973,547033.92402465,0
+ALEX.US,D,20220621,000000,17.8244,18.1009,17.6763,17.7355,429502.78478973,0
+ALEX.US,D,20220622,000000,17.4689,17.933,17.4689,17.4985,338476.96200924,0
+ALEX.US,D,20220623,000000,17.5084,17.8836,17.3306,17.7553,310274.43036501,0
+ALEX.US,D,20220624,000000,17.8441,18.3083,17.8441,18.1898,466001.01263609,0
+ALEX.US,D,20220627,000000,18.2688,18.407,18.0515,18.0515,368469.87340022,0
+ALEX.US,D,20220628,000000,18.249,18.3873,17.9034,17.9133,196357.4683451,0
+ALEX.US,D,20220629,000000,17.7948,17.8639,17.5479,17.8046,226223.79745761,0
+ALEX.US,D,20220630,000000,17.5676,17.9725,17.38,17.7256,350967.08859092,0
+ALEX.US,D,20220701,000000,17.6565,18.0811,17.6269,17.9231,287748.86074583,0
+ALEX.US,D,20220705,000000,17.6565,17.7701,17.3899,17.7355,396340.25314573,0
+ALEX.US,D,20220706,000000,17.7256,17.854,17.2813,17.6368,311322.53163078,0
+ALEX.US,D,20220707,000000,17.8145,17.9133,17.6269,17.696,182449.6202445,0
+ALEX.US,D,20220708,000000,17.6664,17.7553,17.4689,17.5479,193408.60758575,0
+ALEX.US,D,20220711,000000,17.4096,17.5874,17.2121,17.2911,201205.06328158,0
+ALEX.US,D,20220712,000000,17.1924,17.4886,17.1924,17.4096,221492.65821733,0
+ALEX.US,D,20220713,000000,17.1726,17.3603,16.9653,17.1331,243753.92403905,0
+ALEX.US,D,20220714,000000,16.8764,17.0393,16.8369,16.9653,165897.72151111,0
+ALEX.US,D,20220715,000000,17.2615,17.4491,17.0245,17.3405,235367.08859642,0
+ALEX.US,D,20220718,000000,17.4491,17.6664,17.0936,17.1628,192403.03796554,0
+ALEX.US,D,20220719,000000,17.3701,17.7948,17.3701,17.7651,317019.74682038,0
+ALEX.US,D,20220720,000000,17.8639,18.012,17.7059,17.8145,256700.75948148,0
+ALEX.US,D,20220721,000000,17.6269,17.8343,17.301,17.8145,268807.08859483,0
+ALEX.US,D,20220722,000000,17.8935,17.9429,17.6565,17.8343,172113.41771334,0
+ALEX.US,D,20220725,000000,17.933,18.2391,17.7849,18.1601,161080.50632146,0
+ALEX.US,D,20220726,000000,18.1601,18.3922,18.1601,18.2194,173230.37973861,0
+ALEX.US,D,20220727,000000,18.486,18.9205,18.328,18.8613,250265.31644381,0
+ALEX.US,D,20220728,000000,19.0291,19.3155,18.9403,19.276,122746.32910809,0
+ALEX.US,D,20220729,000000,19.5426,19.829,19.2681,19.6611,257589.87340549,0
+ALEX.US,D,20220801,000000,19.592,19.592,19.1674,19.3254,263019.74682295,0
+ALEX.US,D,20220802,000000,19.1575,19.3461,19.0884,19.1476,163050.12657453,0
+ALEX.US,D,20220803,000000,19.2069,19.4143,19.0094,19.0686,184821.26581401,0
+ALEX.US,D,20220804,000000,19.0489,19.0489,18.6539,18.8119,136744.30379097,0
+ALEX.US,D,20220805,000000,18.5749,18.802,18.407,18.7526,125068.35442444,0
+ALEX.US,D,20220808,000000,18.881,19.118,18.7082,18.9304,208092.15188885,0
+ALEX.US,D,20220809,000000,18.96,19.0785,18.7773,19.0193,286520.5063155,0
+ALEX.US,D,20220810,000000,19.3649,19.4439,19.2464,19.3451,214533.67087589,0
+ALEX.US,D,20220811,000000,19.4834,19.829,19.4241,19.5426,179743.79745982,0
+ALEX.US,D,20220812,000000,19.6611,20.0709,19.5624,20.0463,220469.87340725,0
+ALEX.US,D,20220815,000000,19.8191,20.1648,19.7698,20.1351,155990.88606854,0
+ALEX.US,D,20220816,000000,19.9969,20.0463,19.7599,19.8586,237291.13922924,0
+ALEX.US,D,20220817,000000,19.6118,19.671,19.3846,19.5426,165985.82277693,0
+ALEX.US,D,20220818,000000,19.6118,19.6118,19.3945,19.513,224693.6708754,0
+ALEX.US,D,20220819,000000,19.3846,19.3846,19.0341,19.1081,241056.2025202,0
+ALEX.US,D,20220822,000000,18.7724,18.802,18.565,18.6638,315573.67087109,0
+ALEX.US,D,20220823,000000,18.6144,19.1871,18.6144,19.0983,626299.74680569,0
+ALEX.US,D,20220824,000000,19.1773,19.1773,18.8366,18.96,215565.56961001,0
+ALEX.US,D,20220825,000000,18.9205,19.3649,18.9008,19.355,157803.5442963,0
+ALEX.US,D,20220826,000000,19.3353,19.3748,18.7921,18.8218,172335.18986523,0
+ALEX.US,D,20220829,000000,18.6243,18.7971,18.5946,18.644,148210.63290435,0
+ALEX.US,D,20220830,000000,18.7625,18.8415,18.2786,18.3181,189937.21518085,0
+ALEX.US,D,20220831,000000,18.3971,18.6045,18.249,18.4959,592234.93668073,0
+ALEX.US,D,20220901,000000,18.4959,18.4959,18.2688,18.4169,222090.12657173,0
+ALEX.US,D,20220902,000000,18.6539,18.7688,18.2786,18.4465,180983.29113064,0
+ALEX.US,D,20220906,000000,18.5156,18.5255,17.7355,17.9231,303259.74682104,0
+ALEX.US,D,20220907,000000,17.9528,18.3132,17.9281,18.2391,182513.41771285,0
+ALEX.US,D,20220908,000000,18.0713,18.3379,17.8836,18.2885,162539.74682772,0
+ALEX.US,D,20220909,000000,18.4761,18.5453,18.3675,18.4564,177188.86075108,0
+ALEX.US,D,20220912,000000,18.6144,18.7033,18.4465,18.7033,181297.21518126,0
+ALEX.US,D,20220913,000000,18.4564,18.4564,17.6269,17.7948,465234.43035765,0
+ALEX.US,D,20220914,000000,17.7553,17.8441,17.5676,17.8244,283798.48099918,0
+ALEX.US,D,20220915,000000,17.7158,17.8639,17.3491,17.38,282673.41770809,0
+ALEX.US,D,20220916,000000,17.26,17.53,17.06,17.5,738791,0
+ALEX.US,D,20220919,000000,17.36,17.77,17.36,17.62,252654,0
+ALEX.US,D,20220920,000000,17.46,17.59,17.27,17.49,176520,0
+ALEX.US,D,20220921,000000,17.72,17.81,17.2,17.2,205658,0
+ALEX.US,D,20220922,000000,17.14,17.19,16.72,16.82,224489,0
+ALEX.US,D,20220923,000000,16.52,16.67,16.14,16.27,307003,0
+ALEX.US,D,20220926,000000,16.2,16.255,15.87,16.03,554283,0
+ALEX.US,D,20220927,000000,16.35,16.49,15.8,16.03,393704,0
+ALEX.US,D,20220928,000000,16.23,16.92,16.1,16.76,336190,0
+ALEX.US,D,20220929,000000,16.51,16.51,16.03,16.49,469026,0
+ALEX.US,D,20220930,000000,16.53,16.94,16.53,16.58,580779,0
+ALEX.US,D,20221003,000000,16.87,17.28,16.69,17.18,456603,0
+ALEX.US,D,20221004,000000,17.36,17.8961,17.36,17.61,381162,0
+ALEX.US,D,20221005,000000,17.34,17.58,17.19,17.53,506615,0
+ALEX.US,D,20221006,000000,17.39,17.77,17.38,17.48,292305,0
+ALEX.US,D,20221007,000000,17.17,17.275,16.765,16.85,458179,0
+ALEX.US,D,20221010,000000,16.97,17.28,16.96,17.02,306209,0
+ALEX.US,D,20221011,000000,17.03,17.47,16.94,17.31,374399,0
+ALEX.US,D,20221012,000000,17.33,17.34,17.04,17.18,221920,0
+ALEX.US,D,20221013,000000,16.89,17.56,16.72,17.37,347039,0
+ALEX.US,D,20221014,000000,17.59,17.67,16.915,17,340973,0
+ALEX.US,D,20221017,000000,17.33,17.74,17.305,17.7,373699,0
+ALEX.US,D,20221018,000000,18,18.12,17.77,17.96,214531,0
+ALEX.US,D,20221019,000000,17.73,17.885,17.4,17.74,243625,0
+ALEX.US,D,20221020,000000,17.67,18,17.52,17.56,272283,0
+ALEX.US,D,20221021,000000,17.7,18.31,17.6,18.17,331979,0
+ALEX.US,D,20221024,000000,18.26,18.47,18.11,18.42,205427,0
+ALEX.US,D,20221025,000000,18.4,19.01,18.365,18.91,205107,0
+ALEX.US,D,20221026,000000,19.02,19.25,18.85,18.91,167721,0
+ALEX.US,D,20221027,000000,19.05,19.24,18.94,18.98,265818,0
+ALEX.US,D,20221028,000000,19.09,19.31,18.96,19.29,271563,0
+ALEX.US,D,20221031,000000,19.07,19.48,19.01,19.48,318959,0
+ALEX.US,D,20221101,000000,19.6,19.66,19.27,19.49,251635,0
+ALEX.US,D,20221102,000000,19.34,19.56,18.93,18.99,229974,0
+ALEX.US,D,20221103,000000,18.71,18.97,18.48,18.87,164831,0
+ALEX.US,D,20221104,000000,19.05,20.17,19.015,20.11,242507,0
+ALEX.US,D,20221107,000000,20.09,20.18,19.1,19.75,358244,0
+ALEX.US,D,20221108,000000,19.81,20.07,19.69,19.99,241641,0
+ALEX.US,D,20221109,000000,19.84,19.84,19.11,19.17,245685,0
+ALEX.US,D,20221110,000000,19.97,20.62,19.88,20.58,260529,0
+ALEX.US,D,20221111,000000,20.64,20.75,20.165,20.25,501556,0
+ALEX.US,D,20221114,000000,19.29,19.97,19.0523,19.26,391362,0
+ALEX.US,D,20221115,000000,19.6,19.855,19.48,19.77,182523,0
+ALEX.US,D,20221116,000000,19.75,19.75,19.44,19.59,255241,0
+ALEX.US,D,20221117,000000,19.27,19.72,19.165,19.7,176140,0
+ALEX.US,D,20221118,000000,20.14,20.23,19.8315,19.9,243296,0
+ALEX.US,D,20221121,000000,19.7,19.93,19.56,19.82,218195,0
+ALEX.US,D,20221122,000000,19.88,19.965,19.65,19.9,212160,0
+ALEX.US,D,20221123,000000,19.8,19.94,19.48,19.8,196214,0
+ALEX.US,D,20221125,000000,19.68,19.96,19.6013,19.84,53246,0
+ALEX.US,D,20221128,000000,19.67,19.81,19.285,19.36,230052,0
+ALEX.US,D,20221129,000000,19.32,19.57,19.285,19.45,258348,0
+ALEX.US,D,20221130,000000,19.45,19.76,19.1,19.75,331926,0
+ALEX.US,D,20221201,000000,19.91,20.01,19.61,19.82,205807,0
+ALEX.US,D,20221202,000000,19.61,20.15,19.61,19.98,153934,0
+ALEX.US,D,20221205,000000,19.78,19.78,19.32,19.38,185053,0
+ALEX.US,D,20221206,000000,19.41,19.47,19.08,19.13,186804,0
+ALEX.US,D,20221207,000000,19.24,19.61,19.15,19.32,280948,0
+ALEX.US,D,20221208,000000,19.44,19.77,19.44,19.72,163416,0
+ALEX.US,D,20221209,000000,19.57,19.78,19.48,19.63,121609,0
+ALEX.US,D,20221212,000000,19.7,19.75,19.34,19.74,148388,0
+ALEX.US,D,20221213,000000,20.1,20.24,19.68,19.72,354460,0
+ALEX.US,D,20221214,000000,19.66,20.1,19.65,19.95,313989,0
+ALEX.US,D,20221215,000000,19.77,19.78,19.46,19.51,207236,0
+ALEX.US,D,20221216,000000,19.27,19.49,18.95,19.24,768291,0
+ALEX.US,D,20221219,000000,19.17,19.305,18.9,19.05,225239,0
+ALEX.US,D,20221220,000000,19.08,19.43,18.93,18.95,251109,0
+ALEX.US,D,20221221,000000,19.12,19.41,18.99,19.04,244197,0
+ALEX.US,D,20221222,000000,18.75,18.78,18.23,18.52,169268,0
+ALEX.US,D,20221223,000000,18.42,18.72,18.42,18.68,102152,0
+ALEX.US,D,20221227,000000,18.65,18.78,18.58,18.7,94414,0
+ALEX.US,D,20221228,000000,18.79,18.94,18.395,18.4,128765,0
+ALEX.US,D,20221229,000000,18.51,18.86,18.43,18.73,194330,0
+ALEX.US,D,20221230,000000,18.6,18.77,18.51,18.73,217522,0
+ALEX.US,D,20230103,000000,18.94,19.115,18.71,18.85,288916,0
+ALEX.US,D,20230104,000000,19.06,19.545,19.06,19.32,319153,0
+ALEX.US,D,20230105,000000,19.22,19.28,18.45,18.66,162591,0
+ALEX.US,D,20230106,000000,18.88,19.2,18.81,19.2,164969,0
+ALEX.US,D,20230109,000000,19.34,19.42,19.01,19.02,174948,0
+ALEX.US,D,20230110,000000,19.02,19.1,18.782,18.91,170197,0
+ALEX.US,D,20230111,000000,19.07,19.48,18.96,19.47,147359,0
+ALEX.US,D,20230112,000000,19.65,19.9,19.57,19.81,161255,0
+ALEX.US,D,20230113,000000,19.61,19.85,19.46,19.85,151383,0
+ALEX.US,D,20230117,000000,19.81,19.97,19.71,19.88,135873,0
+ALEX.US,D,20230118,000000,19.84,19.97,19.38,19.47,126910,0
+ALEX.US,D,20230119,000000,19.42,19.46,19.075,19.18,173153,0
+ALEX.US,D,20230120,000000,19.33,19.33,18.93,19.17,284937,0
+ALEX.US,D,20230123,000000,19.17,19.41,19.04,19.28,217318,0
+ALEX.US,D,20230124,000000,19.4,19.4,19.14,19.16,150568,0
+ALEX.US,D,20230125,000000,19.11,19.31,19.04,19.27,129514,0
+ALEX.US,D,20230126,000000,19.41,19.44,19.16,19.26,145351,0
+ALEX.US,D,20230127,000000,19.29,19.61,19.18,19.47,169436,0
+ALEX.US,D,20230130,000000,19.33,19.68,19.33,19.5,113768,0
+ALEX.US,D,20230131,000000,19.6,20.155,19.57,20.02,368738,0
+ALEX.US,D,20230201,000000,19.91,20.29,19.64,20,203076,0
+ALEX.US,D,20230202,000000,20,20.34,19.905,20.34,246662,0
+ALEX.US,D,20230203,000000,20.06,20.49,19.92,20.27,335952,0
+ALEX.US,D,20230206,000000,20.15,20.15,19.59,19.75,135986,0
+ALEX.US,D,20230207,000000,19.57,20.03,19.5,19.78,204435,0
+ALEX.US,D,20230208,000000,19.57,19.8,19.4701,19.61,90281,0
+ALEX.US,D,20230209,000000,19.76,19.76,19.27,19.34,111593,0
+ALEX.US,D,20230210,000000,19.29,19.56,19.28,19.36,144717,0
+ALEX.US,D,20230213,000000,19.34,19.65,19.325,19.6,139294,0
+ALEX.US,D,20230214,000000,19.51,19.69,19.29,19.46,243060,0
+ALEX.US,D,20230215,000000,19.31,19.59,19.25,19.53,157579,0
+ALEX.US,D,20230216,000000,19.22,19.57,19.18,19.4,137366,0
+ALEX.US,D,20230217,000000,19.42,19.45,19.15,19.23,154376,0
+ALEX.US,D,20230221,000000,19,19.14,18.54,18.56,206160,0
+ALEX.US,D,20230222,000000,18.62,18.95,18.5,18.58,262089,0
+ALEX.US,D,20230223,000000,18.74,18.91,18.53,18.91,152574,0
+ALEX.US,D,20230224,000000,18.58,18.6,18.4,18.6,181252,0
+ALEX.US,D,20230227,000000,18.8,18.9594,18.63,18.68,149643,0
+ALEX.US,D,20230228,000000,18.63,18.82,18.54,18.67,409392,0
+ALEX.US,D,20230301,000000,18.69,19.01,18.05,18.62,310951,0
+ALEX.US,D,20230302,000000,18.5,19.15,18.5,19.12,207773,0
+ALEX.US,D,20230303,000000,19.3,19.52,19.18,19.35,394046,0
+ALEX.US,D,20230306,000000,19.32,19.4,18.74,19.02,346861,0
+ALEX.US,D,20230307,000000,19.02,19.35,18.78,18.9,212371,0
+ALEX.US,D,20230308,000000,18.91,19.1,18.81,19.1,200638,0
+ALEX.US,D,20230309,000000,19.16,19.28,18.55,18.6,258028,0
+ALEX.US,D,20230310,000000,18.47,18.56,18.12,18.19,386005,0
+ALEX.US,D,20230313,000000,17.88,18.36,17.76,17.85,350431,0
+ALEX.US,D,20230314,000000,18.36,18.64,17.99,18.21,354557,0
+ALEX.US,D,20230315,000000,17.77,18.24,17.755,18.19,351660,0
+ALEX.US,D,20230316,000000,17.67,18.16,17.465,17.9,282726,0
+ALEX.US,D,20230317,000000,17.71,17.73,17.44,17.66,1078993,0
+ALEX.US,D,20230320,000000,17.81,18.26,17.8,17.99,355827,0
+ALEX.US,D,20230321,000000,18.27,18.56,18.05,18.25,386867,0
+ALEX.US,D,20230322,000000,18.26,18.26,17.72,17.79,356120,0
+ALEX.US,D,20230323,000000,17.88,17.975,17.37,17.45,347767,0
+ALEX.US,D,20230324,000000,17.31,17.815,17.18,17.71,290082,0
+ALEX.US,D,20230327,000000,18.01,18.01,17.67,17.77,170647,0
+ALEX.US,D,20230328,000000,17.72,17.97,17.67,17.92,198151,0
+ALEX.US,D,20230329,000000,18.07,18.11,17.81,17.95,282112,0
+ALEX.US,D,20230330,000000,18.09,18.46,18.09,18.44,220819,0
+ALEX.US,D,20230331,000000,18.57,18.94,18.55,18.91,409074,0
+ALEX.US,D,20230403,000000,18.93,19,18.58,18.9,295723,0
+ALEX.US,D,20230404,000000,18.87,18.9336,18.485,18.78,260675,0
+ALEX.US,D,20230405,000000,18.64,18.8099,18.56,18.69,174128,0
+ALEX.US,D,20230406,000000,18.67,18.87,18.6,18.84,146761,0
+ALEX.US,D,20230410,000000,18.76,18.98,18.64,18.88,289610,0
+ALEX.US,D,20230411,000000,18.93,19.28,18.905,19.19,195628,0
+ALEX.US,D,20230412,000000,19.34,19.36,18.95,19.11,219593,0
+ALEX.US,D,20230413,000000,19.12,19.18,18.95,19.08,199052,0
+ALEX.US,D,20230414,000000,19.1,19.18,18.74,18.98,168571,0
+ALEX.US,D,20230417,000000,19,19.59,18.93,19.57,228828,0
+ALEX.US,D,20230418,000000,19.62,19.62,19.06,19.23,155798,0
+ALEX.US,D,20230419,000000,19.18,19.56,19.075,19.43,192259,0
+ALEX.US,D,20230420,000000,19.27,19.31,19.02,19.25,177194,0
+ALEX.US,D,20230421,000000,19.32,19.38,19.03,19.22,178156,0
+ALEX.US,D,20230424,000000,19.21,19.32,18.93,19.01,137877,0
+ALEX.US,D,20230425,000000,18.82,18.98,18.75,18.9,111824,0
+ALEX.US,D,20230426,000000,18.7,18.94,18.51,18.58,137285,0
+ALEX.US,D,20230427,000000,18.62,19.065,18.62,18.96,119471,0
+ALEX.US,D,20230428,000000,18.84,19.27,18.84,19.23,215993,0
+ALEX.US,D,20230501,000000,19.23,19.45,19.01,19.2,189414,0
+ALEX.US,D,20230502,000000,19.05,19.32,18.86,19.3,200149,0
+ALEX.US,D,20230503,000000,19.37,19.54,19.1,19.12,206714,0
+ALEX.US,D,20230504,000000,18.84,19.25,18.81,19.25,150808,0
+ALEX.US,D,20230505,000000,19.44,19.63,18.59,18.92,159543,0
+ALEX.US,D,20230508,000000,18.91,18.95,18.38,18.45,252204,0
+ALEX.US,D,20230509,000000,18.38,18.5249,18.14,18.27,165566,0
+ALEX.US,D,20230510,000000,18.48,18.535,18.26,18.5,153944,0
+ALEX.US,D,20230511,000000,18.32,18.49,18.15,18.49,121615,0
+ALEX.US,D,20230512,000000,18.69,18.92,18.44,18.58,112065,0
+ALEX.US,D,20230515,000000,18.59,18.69,18.48,18.53,103767,0
+ALEX.US,D,20230516,000000,18.47,18.63,18.21,18.31,213319,0
+ALEX.US,D,20230517,000000,18.46,18.64,18.15,18.57,150711,0
+ALEX.US,D,20230518,000000,18.5,18.76,18.47,18.59,144692,0
+ALEX.US,D,20230519,000000,18.78,18.79,18.2858,18.5,176045,0
+ALEX.US,D,20230522,000000,18.58,18.72,18.43,18.59,124629,0
+ALEX.US,D,20230523,000000,18.62,18.94,18.6,18.69,203730,0
+ALEX.US,D,20230524,000000,18.54,18.59,18.22,18.24,190910,0
+ALEX.US,D,20230525,000000,18.15,18.31,17.97,18.12,117237,0
+ALEX.US,D,20230526,000000,18.09,18.3,17.99,18.26,143017,0
+ALEX.US,D,20230530,000000,18.35,18.455,18.205,18.25,124341,0
+ALEX.US,D,20230531,000000,18.25,18.35,18.09,18.32,833824,0
+ALEX.US,D,20230601,000000,18.4,18.54,18.18,18.41,227413,0
+ALEX.US,D,20230602,000000,18.65,19.06,18.59,19.01,253824,0
+ALEX.US,D,20230605,000000,18.7,18.88,18.52,18.6,213866,0
+ALEX.US,D,20230606,000000,18.65,19.34,18.54,19.24,195730,0
+ALEX.US,D,20230607,000000,19.37,19.9,19.33,19.78,290740,0
+ALEX.US,D,20230608,000000,19.58,19.58,19.11,19.16,282841,0
+ALEX.US,D,20230609,000000,19.07,19.11,18.71,18.79,420291,0
+ALEX.US,D,20230612,000000,18.82,18.82,18.31,18.46,419503,0
+ALEX.US,D,20230613,000000,18.51,18.93,18.475,18.73,441177,0
+ALEX.US,D,20230614,000000,18.79,18.98,18.615,18.7,266750,0
+ALEX.US,D,20230615,000000,18.43,18.5,18.16,18.5,227710,0
+ALEX.US,D,20230616,000000,18.76,18.76,18.43,18.65,817203,0
+ALEX.US,D,20230620,000000,18.63,18.7,18.33,18.61,369727,0
+ALEX.US,D,20230621,000000,18.46,18.49,18.25,18.25,190425,0
+ALEX.US,D,20230622,000000,18.32,18.32,17.87,17.97,199015,0
+ALEX.US,D,20230623,000000,17.8,17.95,17.6,17.71,494206,0
+ALEX.US,D,20230626,000000,17.71,18.13,17.71,18.03,280037,0
+ALEX.US,D,20230627,000000,18.11,18.38,17.89,18.21,272484,0
+ALEX.US,D,20230628,000000,18.29,18.29,17.96,18.15,161063,0
+ALEX.US,D,20230629,000000,18.14,18.66,18.09,18.63,157221,0
+ALEX.US,D,20230630,000000,18.73,18.76,18.27,18.58,454811,0
+ALEX.US,D,20230703,000000,18.49,18.99,18.44,18.89,102416,0
+ALEX.US,D,20230705,000000,18.77,18.79,18.395,18.48,229839,0
+ALEX.US,D,20230706,000000,18.22,18.54,18.13,18.35,227011,0
+ALEX.US,D,20230707,000000,18.35,18.56,18.32,18.47,139985,0
+ALEX.US,D,20230710,000000,18.43,18.7,18.29,18.61,233338,0
+ALEX.US,D,20230711,000000,18.69,19.1525,18.57,19.12,177475,0
+ALEX.US,D,20230712,000000,19.41,19.43,19.21,19.21,239772,0
+ALEX.US,D,20230713,000000,19.23,19.23,18.96,19.06,135755,0
+ALEX.US,D,20230714,000000,19.08,19.08,18.65,18.71,808369,0
+ALEX.US,D,20230717,000000,18.75,18.93,18.66,18.79,232937,0
+ALEX.US,D,20230718,000000,18.77,19.21,18.77,19.21,176671,0
+ALEX.US,D,20230719,000000,19.32,19.49,19.15,19.36,359911,0
+ALEX.US,D,20230720,000000,19.41,19.41,19.08,19.3,151816,0
+ALEX.US,D,20230721,000000,19.39,19.44,19,19.03,211457,0
+ALEX.US,D,20230724,000000,18.95,19.35,18.95,19.34,145138,0
+ALEX.US,D,20230725,000000,19.22,19.34,19.07,19.09,99076,0
+ALEX.US,D,20230726,000000,19.03,19.3799,19.03,19.2,110028,0
+ALEX.US,D,20230727,000000,19.32,19.37,18.8,18.91,249565,0
+ALEX.US,D,20230728,000000,19.99,19.99,18.8,19,254143,0
+ALEX.US,D,20230731,000000,19.01,19.25,19.01,19.2,293122,0
+ALEX.US,D,20230801,000000,19.21,19.42,18.93,19.38,191833,0
+ALEX.US,D,20230802,000000,19.17,19.51,19.17,19.28,255177,0
+ALEX.US,D,20230803,000000,19.13,19.17,18.95,19,309805,0
+ALEX.US,D,20230804,000000,19.09,19.25,18.9,18.92,187828,0
+ALEX.US,D,20230807,000000,18.93,19.16,18.89,18.93,505503,0
+ALEX.US,D,20230808,000000,18.78,18.825,18.39,18.59,395775,0
+ALEX.US,D,20230809,000000,18.59,18.67,18.36,18.39,220014,0
+ALEX.US,D,20230810,000000,18.46,18.6,18.2,18.22,160260,0
+ALEX.US,D,20230811,000000,18.09,18.33,18.09,18.22,183924,0
+ALEX.US,D,20230814,000000,18.1,18.3,18.01,18.19,227235,0
+ALEX.US,D,20230815,000000,18.04,18.04,17.801,17.97,161179,0
+ALEX.US,D,20230816,000000,17.99,18.16,17.87,17.9,185276,0
+ALEX.US,D,20230817,000000,17.89,17.97,17.7,17.7,226781,0
+ALEX.US,D,20230818,000000,17.55,17.96,17.55,17.95,321470,0
+ALEX.US,D,20230821,000000,17.85,17.897,17.64,17.68,218443,0
+ALEX.US,D,20230822,000000,17.69,17.79,17.54,17.63,195232,0
+ALEX.US,D,20230823,000000,17.73,18.105,17.67,18.03,209881,0
+ALEX.US,D,20230824,000000,18,18.29,17.87,17.88,255730,0
+ALEX.US,D,20230825,000000,18,18.09,17.9,17.91,139860,0
+ALEX.US,D,20230828,000000,17.94,18.3,17.9,18.16,141503,0
+ALEX.US,D,20230829,000000,18.16,18.33,18.07,18.2,151261,0
+ALEX.US,D,20230830,000000,18.12,18.32,18.09,18.14,179549,0
+ALEX.US,D,20230831,000000,18.12,18.2986,18,18.01,290248,0
+ALEX.US,D,20230901,000000,18.13,18.27,18.035,18.2,246220,0
+ALEX.US,D,20230905,000000,17.89,17.895,17.421,17.46,315505,0
+ALEX.US,D,20230906,000000,17.53,17.61,17.285,17.45,233447,0
+ALEX.US,D,20230907,000000,17.48,17.54,17.14,17.14,620826,0
+ALEX.US,D,20230908,000000,17.19,17.255,16.97,17.03,230380,0
+ALEX.US,D,20230911,000000,17.16,17.17,16.98,16.99,221072,0
+ALEX.US,D,20230912,000000,17.03,17.17,16.985,17.17,254778,0
+ALEX.US,D,20230913,000000,17.15,17.22,16.99,17.01,206757,0
+ALEX.US,D,20230914,000000,17.13,17.21,17.07,17.2,267924,0
+ALEX.US,D,20230915,000000,16.93,17.44,16.93,17.37,1475097,0
+ALEX.US,D,20230918,000000,17.42,17.4824,17.24,17.27,148180,0
+ALEX.US,D,20230919,000000,17.23,17.41,17.23,17.3,301511,0
+ALEX.US,D,20230920,000000,17.42,17.55,17.18,17.19,152160,0
+ALEX.US,D,20230921,000000,17.08,17.13,16.93,16.98,240471,0
+ALEX.US,D,20230922,000000,17,17.08,16.92,16.95,348388,0
+ALEX.US,D,20230925,000000,16.85,17.04,16.85,16.88,599056,0
+ALEX.US,D,20230926,000000,16.79,16.815,16.5,16.57,336617,0
+ALEX.US,D,20230927,000000,16.68,16.86,16.57,16.57,363292,0
+ALEX.US,D,20230928,000000,16.65,16.88,16.65,16.8,429692,0
+ALEX.US,D,20230929,000000,16.98,17.07,16.67,16.73,408335,0
+ALEX.US,D,20231002,000000,16.65,16.75,16.35,16.41,345964,0
+ALEX.US,D,20231003,000000,16.34,16.39,16.08,16.15,225691,0
+ALEX.US,D,20231004,000000,16.24,16.325,16.1,16.24,219712,0
+ALEX.US,D,20231005,000000,16.25,16.35,16.15,16.22,241861,0
+ALEX.US,D,20231006,000000,16.12,16.46,16.03,16.36,242687,0
+ALEX.US,D,20231009,000000,16.15,16.45,16.1,16.2,251613,0
+ALEX.US,D,20231010,000000,16.25,16.465,16.22,16.35,361329,0
+ALEX.US,D,20231011,000000,16.43,16.515,16.34,16.36,219423,0
+ALEX.US,D,20231012,000000,16.3,16.32,16.05,16.29,246417,0
+ALEX.US,D,20231013,000000,16.39,16.39,16.085,16.1,296400,0
+ALEX.US,D,20231016,000000,16.27,16.7,16.18,16.61,465182,0
+ALEX.US,D,20231017,000000,16.45,16.965,16.45,16.81,370210,0
+ALEX.US,D,20231018,000000,16.67,16.71,16.41,16.41,429859,0
+ALEX.US,D,20231019,000000,16.3,16.51,16.075,16.09,372485,0
+ALEX.US,D,20231020,000000,16.18,16.29,15.95,15.96,420084,0
+ALEX.US,D,20231023,000000,15.85,16.01,15.58,15.6,334222,0
+ALEX.US,D,20231024,000000,15.79,15.965,15.56,15.85,560152,0
+ALEX.US,D,20231025,000000,15.68,15.85,15.63,15.73,210589,0
+ALEX.US,D,20231026,000000,15.78,16.13,15.76,16.03,202173,0
+ALEX.US,D,20231027,000000,16.02,16.02,15.595,15.67,175414,0
+ALEX.US,D,20231030,000000,15.87,15.98,15.58,15.77,173639,0
+ALEX.US,D,20231031,000000,15.86,15.97,15.695,15.8,275139,0
+ALEX.US,D,20231101,000000,15.75,15.97,15.7,15.97,209859,0
+ALEX.US,D,20231102,000000,16.21,16.39,16.14,16.28,232114,0
+ALEX.US,D,20231103,000000,17.14,17.22,16.65,16.72,432207,0
+ALEX.US,D,20231106,000000,16.71,16.89,16.6,16.87,326695,0
+ALEX.US,D,20231107,000000,16.74,16.78,16.27,16.28,291543,0
+ALEX.US,D,20231108,000000,16.23,16.31,16.03,16.17,221760,0
+ALEX.US,D,20231109,000000,16.21,16.23,15.81,15.82,196483,0
+ALEX.US,D,20231110,000000,15.97,16.155,15.82,16.12,317980,0
+ALEX.US,D,20231113,000000,15.97,16.08,15.84,15.84,323434,0
+ALEX.US,D,20231114,000000,16.43,16.88,16.43,16.87,276825,0
+ALEX.US,D,20231115,000000,16.8,17.01,16.75,16.78,245586,0
+ALEX.US,D,20231116,000000,16.78,16.78,16.47,16.48,259111,0
+ALEX.US,D,20231117,000000,16.65,16.705,16.54,16.6,266965,0
+ALEX.US,D,20231120,000000,16.55,16.695,16.48,16.64,139793,0
+ALEX.US,D,20231121,000000,16.5,16.52,16.3601,16.48,178414,0
+ALEX.US,D,20231122,000000,16.64,16.67,16.47,16.58,157897,0
+ALEX.US,D,20231124,000000,16.49,16.69,16.44,16.66,73446,0
+ALEX.US,D,20231127,000000,16.64,16.675,16.53,16.64,147731,0
+ALEX.US,D,20231128,000000,16.58,16.67,16.45,16.46,279656,0
+ALEX.US,D,20231129,000000,16.6,16.73,16.47,16.61,267066,0
+ALEX.US,D,20231130,000000,16.7,16.85,16.56,16.75,450408,0
+ALEX.US,D,20231201,000000,16.72,17.24,16.685,17.22,300255,0
+ALEX.US,D,20231204,000000,17.14,17.61,17.08,17.53,303243,0
+ALEX.US,D,20231205,000000,17.51,17.5376,17.33,17.42,243001,0
+ALEX.US,D,20231206,000000,17.5,17.62,17.21,17.21,197144,0
+ALEX.US,D,20231207,000000,17.19,17.36,17.09,17.27,406567,0
+ALEX.US,D,20231208,000000,17.21,17.36,17.08,17.33,204063,0
+ALEX.US,D,20231211,000000,17.35,17.5,17.29,17.32,194242,0
+ALEX.US,D,20231212,000000,17.56,17.62,17.23,17.53,380850,0
+ALEX.US,D,20231213,000000,17.61,18.405,17.5,18.33,500981,0
+ALEX.US,D,20231214,000000,18.5,18.7,18.35,18.48,537721,0
+ALEX.US,D,20231215,000000,18.61,18.61,18.26,18.29,1101692,0
+ALEX.US,D,20231218,000000,18.39,18.56,18.16,18.53,441515,0
+ALEX.US,D,20231219,000000,18.65,18.94,18.65,18.82,393055,0
+ALEX.US,D,20231220,000000,18.83,19.29,18.76,18.79,498620,0
+ALEX.US,D,20231221,000000,18.79,18.86,18.62,18.78,317131,0
+ALEX.US,D,20231222,000000,18.84,19.04,18.7044,18.87,278302,0
+ALEX.US,D,20231226,000000,18.9,19.06,18.78,18.98,206738,0
+ALEX.US,D,20231227,000000,19.11,19.17,18.99,19.16,216421,0
+ALEX.US,D,20231228,000000,19,19.215,19,19.21,181640,0
+ALEX.US,D,20231229,000000,19.15,19.21,19.02,19.02,313598,0
+ALEX.US,D,20240102,000000,18.86,19.14,18.84,19.09,688459,0
+ALEX.US,D,20240103,000000,18.96,19.004,18.655,18.68,323861,0
+ALEX.US,D,20240104,000000,18.78,18.87,18.5,18.51,344252,0
+ALEX.US,D,20240105,000000,18.31,18.685,18.23,18.29,288702,0
+ALEX.US,D,20240108,000000,18.19,18.52,18.11,18.48,267333,0
+ALEX.US,D,20240109,000000,18.23,18.28,18.11,18.19,221298,0
+ALEX.US,D,20240110,000000,18.12,18.3,18.12,18.28,195482,0
+ALEX.US,D,20240111,000000,18.22,18.3,17.99,18.24,220903,0
+ALEX.US,D,20240112,000000,18.53,18.53,18.15,18.15,161916,0
+ALEX.US,D,20240116,000000,17.97,17.97,17.8,17.85,201644,0
+ALEX.US,D,20240117,000000,17.57,17.78,17.365,17.59,244065,0
+ALEX.US,D,20240118,000000,17.62,17.69,17.5,17.61,213495,0
+ALEX.US,D,20240119,000000,17.73,17.845,17.52,17.76,166843,0
+ALEX.US,D,20240122,000000,17.94,18.12,17.94,18.06,323638,0
+ALEX.US,D,20240123,000000,18.2,18.24,17.81,17.93,222670,0
+ALEX.US,D,20240124,000000,18.15,18.15,17.725,17.79,180243,0
+ALEX.US,D,20240125,000000,18.1,18.105,17.82,17.91,231035,0
+ALEX.US,D,20240126,000000,18.04,18.04,17.72,17.73,199313,0
+ALEX.US,D,20240129,000000,17.69,17.85,17.64,17.8,235334,0
+ALEX.US,D,20240130,000000,17.7,17.82,17.61,17.68,168110,0
+ALEX.US,D,20240131,000000,17.69,17.78,17.31,17.32,324858,0
+ALEX.US,D,20240201,000000,17.34,17.455,17.055,17.43,296042,0
+ALEX.US,D,20240202,000000,17.14,17.29,16.96,17.14,265280,0
+ALEX.US,D,20240205,000000,16.89,17.2,16.77,17.03,228440,0
+ALEX.US,D,20240206,000000,16.99,17.26,16.89,17.12,282276,0
+ALEX.US,D,20240207,000000,17.17,17.17,16.99,17.06,199551,0
+ALEX.US,D,20240208,000000,17.06,17.22,16.99,17.21,342358,0
+ALEX.US,D,20240209,000000,17.24,17.26,16.95,17.17,457497,0
+ALEX.US,D,20240212,000000,17.22,17.61,17.22,17.49,299322,0
+ALEX.US,D,20240213,000000,17,17.2,16.78,17.05,359337,0
+ALEX.US,D,20240214,000000,17.22,17.235,16.9,17.05,209636,0
+ALEX.US,D,20240215,000000,17.22,17.51,17.22,17.5,253841,0
+ALEX.US,D,20240216,000000,17.31,17.52,17.21,17.35,230919,0
+ALEX.US,D,20240220,000000,17.17,17.41,17.17,17.31,167753,0
+ALEX.US,D,20240221,000000,17.3,17.435,17.165,17.24,242745,0
+ALEX.US,D,20240222,000000,17.21,17.22,17.01,17.2,234918,0
+ALEX.US,D,20240223,000000,17.16,17.26,17.03,17.03,341711,0
+ALEX.US,D,20240226,000000,17.01,17.11,16.9,17.01,301172,0
+ALEX.US,D,20240227,000000,17.06,17.135,16.96,16.97,279763,0
+ALEX.US,D,20240228,000000,16.84,17.09,16.72,16.73,445352,0
+ALEX.US,D,20240229,000000,16.82,16.82,15.84,16.26,949460,0
+ALEX.US,D,20240301,000000,16.3,16.82,16.22,16.67,715021,0
+ALEX.US,D,20240304,000000,16.62,16.68,16.52,16.68,250954,0
+ALEX.US,D,20240305,000000,16.58,16.89,16.58,16.71,326834,0
+ALEX.US,D,20240306,000000,16.86,17.02,16.71,16.74,238446,0
+ALEX.US,D,20240307,000000,16.82,16.87,16.6,16.65,214209,0
+ALEX.US,D,20240308,000000,16.81,16.93,16.66,16.69,318138,0
+ALEX.US,D,20240311,000000,16.58,16.72,16.48,16.59,267778,0
+ALEX.US,D,20240312,000000,16.56,16.56,16.36,16.47,313425,0
+ALEX.US,D,20240313,000000,16.43,16.58,16.4,16.48,295341,0
+ALEX.US,D,20240314,000000,16,16.05,15.835,15.92,625617,0
+ALEX.US,D,20240315,000000,15.78,16.03,15.78,15.96,998872,0
+ALEX.US,D,20240318,000000,15.91,16.17,15.84,16.11,355688,0
+ALEX.US,D,20240319,000000,16.08,16.28,16.06,16.18,331317,0
+ALEX.US,D,20240320,000000,16.04,16.465,16.04,16.46,367045,0
+ALEX.US,D,20240321,000000,16.55,16.73,16.45,16.57,661233,0
+ALEX.US,D,20240322,000000,16.61,16.61,16.09,16.12,256274,0
+ALEX.US,D,20240325,000000,16.19,16.28,16,16,198279,0
+ALEX.US,D,20240326,000000,16.09,16.09,15.84,15.94,669239,0
+ALEX.US,D,20240327,000000,16.09,16.32,16.09,16.32,295237,0
+ALEX.US,D,20240328,000000,16.32,16.49,16.32,16.47,482268,0
+ALEX.US,D,20240401,000000,16.45,16.45,16.19,16.2,209314,0
+ALEX.US,D,20240402,000000,16.02,16.12,15.82,16.02,435250,0
+ALEX.US,D,20240403,000000,15.93,16.08,15.92,16.04,222930,0
+ALEX.US,D,20240404,000000,16.19,16.235,15.89,15.9,257928,0
+ALEX.US,D,20240405,000000,15.88,15.995,15.86,15.94,277487,0
+ALEX.US,D,20240408,000000,16.04,16.115,16.025,16.07,184176,0
+ALEX.US,D,20240409,000000,16.08,16.46,16.06,16.46,210127,0
+ALEX.US,D,20240410,000000,16.02,16.02,15.74,15.94,395531,0
+ALEX.US,D,20240411,000000,16,16.18,15.92,16.17,261242,0
+ALEX.US,D,20240412,000000,16.07,16.18,15.98,16.05,256344,0
+ALEX.US,D,20240415,000000,16.06,16.12,15.87,15.96,328212,0
+ALEX.US,D,20240416,000000,15.83,15.84,15.62,15.68,183842,0
+ALEX.US,D,20240417,000000,15.78,15.79,15.53,15.64,267129,0
+ALEX.US,D,20240418,000000,15.7,15.87,15.63,15.76,269600,0
+ALEX.US,D,20240419,000000,15.75,16.1,15.75,16.1,214229,0
+ALEX.US,D,20240422,000000,16.11,16.24,16.0078,16.13,280851,0
+ALEX.US,D,20240423,000000,16.17,16.39,16.16,16.3,262502,0
+ALEX.US,D,20240424,000000,16.11,16.135,15.98,16,311629,0
+ALEX.US,D,20240425,000000,15.91,15.945,15.79,15.83,235247,0
+ALEX.US,D,20240426,000000,16.3,16.47,15.86,16.19,328269,0
+ALEX.US,D,20240429,000000,16.3,16.52,16.28,16.47,329262,0
+ALEX.US,D,20240430,000000,16.36,16.58,16.3,16.47,255430,0
+ALEX.US,D,20240501,000000,16.46,16.69,16.42,16.47,266807,0
+ALEX.US,D,20240502,000000,16.65,16.65,16.44,16.48,276629,0
+ALEX.US,D,20240503,000000,16.68,16.73,16.33,16.45,242404,0
+ALEX.US,D,20240506,000000,16.53,16.66,16.49,16.59,258265,0
+ALEX.US,D,20240507,000000,16.63,16.7799,16.6,16.62,208909,0
+ALEX.US,D,20240508,000000,16.47,16.8,16.47,16.72,311767,0
+ALEX.US,D,20240509,000000,16.79,16.96,16.74,16.93,245844,0
+ALEX.US,D,20240510,000000,16.93,16.99,16.64,16.77,183369,0
+ALEX.US,D,20240513,000000,16.85,16.93,16.78,16.91,165680,0
+ALEX.US,D,20240514,000000,16.98,17.1,16.7716,16.86,162093,0
+ALEX.US,D,20240515,000000,17.02,17.1,16.96,17.05,192766,0
+ALEX.US,D,20240516,000000,17.05,17.15,17.03,17.13,198679,0
+ALEX.US,D,20240517,000000,17.17,17.17,16.91,17,218734,0
+ALEX.US,D,20240520,000000,17,17.02,16.59,16.59,186624,0
+ALEX.US,D,20240521,000000,16.54,16.81,16.51,16.8,202103,0
+ALEX.US,D,20240522,000000,16.73,16.86,16.65,16.76,205108,0
+ALEX.US,D,20240523,000000,16.73,16.73,16.38,16.48,232684,0
+ALEX.US,D,20240524,000000,16.61,16.635,16.4,16.51,580123,0
+ALEX.US,D,20240528,000000,16.63,16.74,16.28,16.33,225528,0
+ALEX.US,D,20240529,000000,16.26,16.37,16.13,16.29,261890,0
+ALEX.US,D,20240530,000000,16.42,16.66,16.42,16.61,170770,0
+ALEX.US,D,20240531,000000,16.7,16.84,16.6262,16.8,561963,0
+ALEX.US,D,20240603,000000,16.94,17.01,16.75,16.88,173577,0
+ALEX.US,D,20240604,000000,16.76,16.96,16.76,16.84,188275,0
+ALEX.US,D,20240605,000000,16.87,17,16.7,16.98,192015,0
+ALEX.US,D,20240606,000000,16.91,16.94,16.81,16.85,160483,0
+ALEX.US,D,20240607,000000,16.65,16.74,16.52,16.58,302520,0
+ALEX.US,D,20240610,000000,16.43,16.52,16.28,16.49,303397,0
+ALEX.US,D,20240611,000000,16.38,16.55,16.29,16.45,241645,0
+ALEX.US,D,20240612,000000,16.86,16.95,16.54,16.55,192152,0
+ALEX.US,D,20240613,000000,16.59,16.77,16.49,16.75,222698,0
+ALEX.US,D,20240614,000000,16.36,16.52,16.36,16.51,368671,0
+ALEX.US,D,20240617,000000,16.43,16.46,16.24,16.45,260218,0
+ALEX.US,D,20240618,000000,16.49,16.6,16.345,16.4,208493,0
+ALEX.US,D,20240620,000000,16.28,16.46,16.23,16.25,187886,0
+ALEX.US,D,20240621,000000,16.32,16.46,16.25,16.38,1056563,0
+ALEX.US,D,20240624,000000,16.48,16.64,16.39,16.47,328784,0
+ALEX.US,D,20240625,000000,16.46,16.54,16.33,16.46,285268,0
+ALEX.US,D,20240626,000000,16.36,16.575,16.35,16.46,427050,0
+ALEX.US,D,20240627,000000,16.53,16.72,16.495,16.72,421549,0
+ALEX.US,D,20240628,000000,16.87,16.97,16.68,16.96,1222940,0
+ALEX.US,D,20240701,000000,16.92,17.03,16.65,16.83,321217,0
+ALEX.US,D,20240702,000000,16.91,17.03,16.86,16.9,309696,0
+ALEX.US,D,20240703,000000,16.9,17.03,16.77,16.77,128373,0
+ALEX.US,D,20240705,000000,16.77,16.85,16.72,16.8,181187,0
+ALEX.US,D,20240708,000000,16.81,16.99,16.8,16.92,263269,0
+ALEX.US,D,20240709,000000,16.9,16.98,16.8,16.89,198605,0
+ALEX.US,D,20240710,000000,16.93,17.01,16.8501,16.96,260536,0
+ALEX.US,D,20240711,000000,17.3,17.37,17.06,17.26,373162,0
+ALEX.US,D,20240712,000000,17.43,17.51,17.28,17.39,389034,0
+ALEX.US,D,20240715,000000,17.51,17.805,17.38,17.72,336135,0
+ALEX.US,D,20240716,000000,17.92,18.09,17.89,17.99,446280,0
+ALEX.US,D,20240717,000000,18,18.2,18,18.01,532775,0
+ALEX.US,D,20240718,000000,17.87,18.24,17.86,17.94,366889,0
+ALEX.US,D,20240719,000000,17.98,18.05,17.805,17.83,332483,0
+ALEX.US,D,20240722,000000,17.86,18.42,17.755,18.41,458141,0
+ALEX.US,D,20240723,000000,18.32,18.65,18.24,18.52,342062,0
+ALEX.US,D,20240724,000000,18.5,18.66,18.2,18.27,393630,0
+ALEX.US,D,20240725,000000,18.33,18.59,18.22,18.35,495703,0
+ALEX.US,D,20240726,000000,19.6,20.3,19.46,19.51,1427476,0
+ALEX.US,D,20240729,000000,19.51,19.65,19.24,19.41,492088,0
+ALEX.US,D,20240730,000000,19.48,19.83,19.33,19.76,363557,0
+ALEX.US,D,20240731,000000,19.74,20.14,19.53,19.71,418946,0
+ALEX.US,D,20240801,000000,19.84,19.97,19.56,19.85,542741,0
+ALEX.US,D,20240802,000000,19.44,19.85,19.37,19.47,354330,0
+ALEX.US,D,20240805,000000,18.87,19.08,18.59,18.6,442480,0
+ALEX.US,D,20240806,000000,18.6,19.16,18.52,19.08,471970,0
+ALEX.US,D,20240807,000000,19.2,19.27,18.78,18.9,347255,0
+ALEX.US,D,20240808,000000,19.06,19.21,18.915,19.14,269199,0
+ALEX.US,D,20240809,000000,19.16,19.18,18.86,18.97,325829,0
+ALEX.US,D,20240812,000000,19,19,18.51,18.69,245142,0
+ALEX.US,D,20240813,000000,18.83,18.93,18.65,18.75,184293,0
+ALEX.US,D,20240814,000000,18.74,18.81,18.5,18.65,1339772,0
+ALEX.US,D,20240815,000000,18.9,19.02,18.59,18.91,603936,0
+ALEX.US,D,20240816,000000,18.92,19.15,18.76,18.82,306812,0
+ALEX.US,D,20240819,000000,18.88,19.08,18.88,19.08,333110,0
+ALEX.US,D,20240820,000000,19.03,19.11,18.69,19.04,316661,0
+ALEX.US,D,20240821,000000,19.21,19.22,18.88,19.17,266113,0
+ALEX.US,D,20240822,000000,19.19,19.29,18.81,19.07,204541,0
+ALEX.US,D,20240823,000000,19.22,19.57,19.11,19.38,214643,0
+ALEX.US,D,20240826,000000,19.58,19.67,19.46,19.57,204487,0
+ALEX.US,D,20240827,000000,19.56,19.7,19.53,19.69,236097,0
+ALEX.US,D,20240828,000000,19.6,19.77,19.57,19.6,269111,0
+ALEX.US,D,20240829,000000,19.7,19.77,19.51,19.63,282966,0
+ALEX.US,D,20240830,000000,19.66,19.79,19.565,19.79,309738,0
+ALEX.US,D,20240903,000000,19.61,19.71,19.42,19.46,248241,0
+ALEX.US,D,20240904,000000,19.51,19.65,19.29,19.4,201104,0
+ALEX.US,D,20240905,000000,19.47,19.65,19.275,19.35,234471,0
+ALEX.US,D,20240906,000000,19.27,19.38,19.03,19.12,306741,0
+ALEX.US,D,20240909,000000,19.13,19.29,18.95,19.2,320590,0
+ALEX.US,D,20240910,000000,19.25,19.52,19.21,19.49,232213,0
+ALEX.US,D,20240911,000000,19.27,19.58,19.05,19.49,466723,0
+ALEX.US,D,20240912,000000,19.55,19.73,19.49,19.68,307863,0
+ALEX.US,D,20240913,000000,19.9,19.91,19.69,19.81,440992,0
+ALEX.US,D,20240916,000000,19.9,19.95,19.74,19.79,288366,0
+ALEX.US,D,20240917,000000,19.92,20,19.72,19.73,485400,0
+ALEX.US,D,20240918,000000,19.7,20.06,19.64,19.84,338778,0
+ALEX.US,D,20240919,000000,20.11,20.11,19.74,19.81,358894,0
+ALEX.US,D,20240920,000000,19.43,19.6592,19.39,19.47,1816329,0
+ALEX.US,D,20240923,000000,19.61,19.675,19.49,19.58,202472,0
+ALEX.US,D,20240924,000000,19.54,19.61,19.53,19.59,182446,0
+ALEX.US,D,20240925,000000,19.6,19.64,19.5,19.52,282908,0
+ALEX.US,D,20240926,000000,19.6,19.6,19.165,19.26,277888,0
+ALEX.US,D,20240927,000000,19.38,19.45,19.11,19.2,225526,0
+ALEX.US,D,20240930,000000,19.13,19.26,19.03,19.2,337976,0
+ALEX.US,D,20241001,000000,19.25,19.34,19.02,19.06,280826,0
+ALEX.US,D,20241002,000000,18.92,18.955,18.6741,18.81,199483,0
+ALEX.US,D,20241003,000000,18.78,18.78,18.61,18.68,197872,0
+ALEX.US,D,20241004,000000,18.74,18.82,18.53,18.81,270554,0
+ALEX.US,D,20241007,000000,18.71,18.7378,18.43,18.51,210527,0
+ALEX.US,D,20241008,000000,18.57,18.61,18.44,18.48,392527,0
+ALEX.US,D,20241009,000000,18.5,18.68,18.5,18.68,183802,0
+ALEX.US,D,20241010,000000,18.57,18.58,18.37,18.47,213507,0
+ALEX.US,D,20241011,000000,18.51,18.705,18.51,18.67,156452,0
+ALEX.US,D,20241014,000000,18.6,18.69,18.52,18.52,184867,0
+ALEX.US,D,20241015,000000,18.59,18.955,18.53,18.79,295206,0
+ALEX.US,D,20241016,000000,18.87,18.95,18.81,18.81,210241,0
+ALEX.US,D,20241017,000000,18.74,18.76,18.52,18.57,179599,0
+ALEX.US,D,20241018,000000,18.6,18.61,18.46,18.48,247368,0
+ALEX.US,D,20241021,000000,18.41,18.47,18.21,18.23,244560,0
+ALEX.US,D,20241022,000000,18.23,18.46,18.23,18.3,201633,0
+ALEX.US,D,20241023,000000,18.27,18.35,18.15,18.27,166604,0
+ALEX.US,D,20241024,000000,18.23,18.39,18.23,18.32,249369,0
+ALEX.US,D,20241025,000000,18.65,19.16,18.56,18.74,296310,0
+ALEX.US,D,20241028,000000,18.75,18.92,18.68,18.92,278544,0
+ALEX.US,D,20241029,000000,18.85,18.98,18.79,18.98,284048,0
+ALEX.US,D,20241030,000000,18.96,19.28,18.95,19.02,310250,0
+ALEX.US,D,20241031,000000,18.97,19.04,18.61,18.61,315913,0
+ALEX.US,D,20241101,000000,18.68,18.75,18.53,18.75,373864,0
+ALEX.US,D,20241104,000000,18.77,19.03,18.63,18.99,245029,0
+ALEX.US,D,20241105,000000,18.94,19.27,18.94,19.22,230290,0
+ALEX.US,D,20241106,000000,19.7,19.8783,19.3838,19.65,488239,0
+ALEX.US,D,20241107,000000,19.61,19.8,19.465,19.57,269036,0
+ALEX.US,D,20241108,000000,19.61,19.77,19.55,19.72,355154,0
+ALEX.US,D,20241111,000000,19.7004,19.91,19.7004,19.87,215351,0
+ALEX.US,D,20241112,000000,19.735,19.965,19.505,19.52,257495,0
+ALEX.US,D,20241113,000000,19.57,19.695,19.265,19.34,308446,0
+ALEX.US,D,20241114,000000,19.34,19.38,19.01,19.08,188289,0
+ALEX.US,D,20241115,000000,19.22,19.36,19.12,19.3,245151,0
+ALEX.US,D,20241118,000000,19.28,19.39,19.14,19.22,216514,0
+ALEX.US,D,20241119,000000,19.1,19.47,19.08,19.47,164624,0
+ALEX.US,D,20241120,000000,19.37,19.49,19.19,19.49,236153,0
+ALEX.US,D,20241121,000000,19.485,19.68,19.33,19.33,260587,0
+ALEX.US,D,20241122,000000,19.3801,19.6,19.26,19.36,465596,0
+ALEX.US,D,20241125,000000,19.52,19.665,19.4,19.44,498982,0
+ALEX.US,D,20241126,000000,19.46,19.68,19.345,19.66,354993,0
+ALEX.US,D,20241127,000000,19.74,19.94,19.67,19.78,386401,0
+ALEX.US,D,20241129,000000,19.865,19.95,19.66,19.68,274941,0
+ALEX.US,D,20241202,000000,19.572,19.7566,19.406,19.6,315926,0
+ALEX.US,D,20241203,000000,19.66,19.66,19.3,19.32,290806,0
+ALEX.US,D,20241204,000000,19.44,19.57,19.34,19.56,207150,0
+ALEX.US,D,20241205,000000,19.525,19.545,19.38,19.42,296505,0
+ALEX.US,D,20241206,000000,19.55,19.5999,19.35,19.44,224416,0
+ALEX.US,D,20241209,000000,19.5,19.76,19.47,19.68,339286,0
+ALEX.US,D,20241210,000000,19.55,19.6,19.235,19.32,362034,0
+ALEX.US,D,20241211,000000,19.32,19.405,19.14,19.17,375494,0
+ALEX.US,D,20241212,000000,19.265,19.265,18.895,18.91,549203,0
+ALEX.US,D,20241213,000000,18.8316,18.92,18.7,18.86,372617,0
+ALEX.US,D,20241216,000000,18.86,19.0786,18.83,18.86,242658,0
+ALEX.US,D,20241217,000000,18.88,18.96,18.52,18.65,513715,0
+ALEX.US,D,20241218,000000,18.59,18.81,17.9,17.95,383059,0
+ALEX.US,D,20241219,000000,18,18.2,17.695,17.76,604685,0
+ALEX.US,D,20241220,000000,17.4,17.86,17.36,17.47,2027174,0
+ALEX.US,D,20241223,000000,17.435,17.57,17.34,17.46,498821,0
+ALEX.US,D,20241224,000000,17.38,17.6,17.35,17.58,210256,0
+ALEX.US,D,20241226,000000,17.475,17.64,17.41,17.56,324816,0
+ALEX.US,D,20241227,000000,17.422,17.635,17.34,17.4,554823,0
+ALEX.US,D,20241230,000000,17.26,17.685,17.14,17.61,359419,0
+ALEX.US,D,20241231,000000,17.64,17.825,17.58,17.74,328210,0
+ALEX.US,D,20250102,000000,17.77,17.78,17.52,17.63,296712,0
+ALEX.US,D,20250103,000000,17.68,17.7,17.56,17.7,224598,0
+ALEX.US,D,20250106,000000,17.63,17.7048,17.39,17.41,282813,0
+ALEX.US,D,20250107,000000,17.53,17.57,17.18,17.37,314594,0
+ALEX.US,D,20250108,000000,17.305,17.33,17.07,17.31,286624,0
+ALEX.US,D,20250110,000000,17.11,17.14,16.86,17.04,296129,0
+ALEX.US,D,20250113,000000,16.985,17.19,16.9,17.17,341459,0
+ALEX.US,D,20250114,000000,17.26,17.4,17.14,17.39,357810,0
+ALEX.US,D,20250115,000000,17.71,17.82,17.32,17.43,315131,0
+ALEX.US,D,20250116,000000,17.5,17.745,17.445,17.71,314477,0
+ALEX.US,D,20250117,000000,17.83,17.84,17.53,17.55,236916,0
+ALEX.US,D,20250121,000000,17.665,17.87,17.65,17.81,292582,0
+ALEX.US,D,20250122,000000,17.59,17.67,17.385,17.4,399725,0
+ALEX.US,D,20250123,000000,17.33,17.5,17.25,17.48,226571,0
+ALEX.US,D,20250124,000000,17.36,17.64,17.35,17.64,226623,0
+ALEX.US,D,20250127,000000,17.74,18.09,17.66,17.89,262781,0
+ALEX.US,D,20250128,000000,17.79,18.13,17.74,17.95,323746,0
+ALEX.US,D,20250129,000000,17.8505,17.89,17.555,17.65,356758,0
+ALEX.US,D,20250130,000000,17.9,17.95,17.62,17.77,397822,0
+ALEX.US,D,20250131,000000,17.8486,17.965,17.71,17.85,301922,0
+ALEX.US,D,20250203,000000,17.91,18.045,17.61,17.97,441077,0
+ALEX.US,D,20250204,000000,17.91,17.94,17.715,17.9,201255,0
+ALEX.US,D,20250205,000000,18.07,18.083,17.89,17.99,265790,0
+ALEX.US,D,20250206,000000,18,18.03,17.86,18.01,151231,0
+ALEX.US,D,20250207,000000,17.92,17.97,17.74,17.92,165521,0
+ALEX.US,D,20250210,000000,17.87,17.99,17.785,17.99,193765,0
+ALEX.US,D,20250211,000000,17.9,18.04,17.8009,17.97,167583,0
+ALEX.US,D,20250212,000000,17.635,17.95,17.635,17.84,286840,0
+ALEX.US,D,20250213,000000,17.75,18.02,17.75,17.99,178402,0
+ALEX.US,D,20250214,000000,17.94,18.085,17.77,17.78,171897,0
+ALEX.US,D,20250218,000000,17.66,17.81,17.62,17.74,198115,0
+ALEX.US,D,20250219,000000,17.625,17.715,17.48,17.59,292466,0
+ALEX.US,D,20250220,000000,17.5,17.68,17.5,17.63,185647,0
+ALEX.US,D,20250221,000000,17.65,17.77,17.55,17.61,328127,0
+ALEX.US,D,20250224,000000,17.61,17.98,17.58,17.79,411367,0
+ALEX.US,D,20250225,000000,17.86,18.1433,17.83,18.06,282827,0
+ALEX.US,D,20250226,000000,18,18.2,17.99,18.09,392762,0
+ALEX.US,D,20250227,000000,17.95,18.145,17.89,18,346054,0
+ALEX.US,D,20250228,000000,18.62,18.99,18.0201,18.11,1414701,0
+ALEX.US,D,20250303,000000,18.11,18.11,17.5,17.95,674574,0
+ALEX.US,D,20250304,000000,17.89,18.095,17.73,17.73,834255,0
+ALEX.US,D,20250305,000000,17.57,17.83,17.5,17.55,746367,0
+ALEX.US,D,20250306,000000,17.535,17.78,17.27,17.75,766320,0
+ALEX.US,D,20250307,000000,17.795,18.14,17.77,18.02,896066,0
+ALEX.US,D,20250310,000000,18.075,18.46,17.935,18.35,728308,0
+ALEX.US,D,20250311,000000,18.42,18.53,18.24,18.32,651377,0
+ALEX.US,D,20250312,000000,18.27,18.27,17.665,17.92,591649,0
+ALEX.US,D,20250313,000000,17.915,18.145,17.58,17.61,674720,0
+ALEX.US,D,20250314,000000,17.485,17.5,17.15,17.47,492353,0
+ALEX.US,D,20250317,000000,17.455,17.755,17.38,17.64,582706,0
+ALEX.US,D,20250318,000000,17.64,17.67,17.369,17.46,440100,0
+ALEX.US,D,20250319,000000,17.445,17.505,17.24,17.39,362181,0
+ALEX.US,D,20250320,000000,17.35,17.455,17.245,17.34,353788,0
+ALEX.US,D,20250321,000000,17.2,17.31,16.93,17.13,1086092,0
+ALEX.US,D,20250324,000000,17.255,17.33,17.2213,17.33,353562,0
+ALEX.US,D,20250325,000000,17.26,17.375,17.1,17.25,366692,0
+ALEX.US,D,20250326,000000,17.225,17.37,17.21,17.31,301755,0
+ALEX.US,D,20250327,000000,17.305,17.41,17.22,17.24,309164,0
+ALEX.US,D,20250328,000000,17.27,17.33,17.05,17.17,297334,0
+ALEX.US,D,20250331,000000,17.165,17.26,17.02,17.23,374526,0
+ALEX.US,D,20250401,000000,17.25,17.52,17.12,17.52,516062,0
+ALEX.US,D,20250402,000000,17.48,17.63,17.42,17.58,513990,0
+ALEX.US,D,20250403,000000,17.365,17.54,17.06,17.14,521905,0
+ALEX.US,D,20250404,000000,16.99,17.205,16.51,16.54,612608,0
+ALEX.US,D,20250407,000000,16.02,16.65,15.735,16,642085,0
+ALEX.US,D,20250408,000000,16.325,16.45,15.99,16.19,957292,0
+ALEX.US,D,20250409,000000,16.065,17.01,15.78,16.49,1850645,0
+ALEX.US,D,20250410,000000,16.3,16.59,15.7,16,1598493,0
+ALEX.US,D,20250411,000000,16,16.28,15.76,16.28,1093889,0
+ALEX.US,D,20250414,000000,16.415,16.69,16.255,16.61,473922,0
+ALEX.US,D,20250415,000000,16.535,16.67,16.49,16.62,294295,0
+ALEX.US,D,20250416,000000,16.57,16.8,16.53,16.62,254890,0
+ALEX.US,D,20250417,000000,16.7805,16.91,16.61,16.83,278812,0
+ALEX.US,D,20250421,000000,16.79,16.79,16.5,16.64,331164,0
+ALEX.US,D,20250422,000000,16.85,16.965,16.66,16.82,397836,0
+ALEX.US,D,20250423,000000,16.99,17.05,16.53,16.64,571286,0
+ALEX.US,D,20250424,000000,16.59,16.74,16.49,16.71,475990,0
+ALEX.US,D,20250425,000000,16.42,16.53,16.02,16.31,508951,0
+ALEX.US,D,20250428,000000,16.32,16.83,16.25,16.81,587679,0
+ALEX.US,D,20250429,000000,16.8,17.05,16.6601,17.04,555697,0
+ALEX.US,D,20250430,000000,17.005,17.21,16.705,17.18,899862,0
+ALEX.US,D,20250501,000000,17.17,17.41,17.01,17.34,587165,0
+ALEX.US,D,20250502,000000,17.48,17.6,17.26,17.3,418720,0
+ALEX.US,D,20250505,000000,17.27,17.51,17.13,17.33,469946,0
+ALEX.US,D,20250506,000000,17.1585,17.37,17.1,17.28,343852,0
+ALEX.US,D,20250507,000000,17.38,17.415,17.24,17.32,320957,0
+ALEX.US,D,20250508,000000,17.405,17.47,17.17,17.34,287627,0
+ALEX.US,D,20250509,000000,17.35,17.59,17.33,17.49,314016,0
+ALEX.US,D,20250512,000000,17.85,17.89,17.615,17.75,351642,0
+ALEX.US,D,20250513,000000,17.79,17.815,17.465,17.57,520622,0
+ALEX.US,D,20250514,000000,17.515,17.515,17.27,17.35,326321,0
+ALEX.US,D,20250515,000000,17.41,17.6973,17.4,17.68,233595,0
+ALEX.US,D,20250516,000000,17.61,17.73,17.6,17.68,331468,0
+ALEX.US,D,20250519,000000,17.6,17.81,17.5539,17.76,332396,0
+ALEX.US,D,20250520,000000,17.8,17.91,17.73,17.74,316364,0
+ALEX.US,D,20250521,000000,17.53,17.64,17.34,17.38,290292,0
+ALEX.US,D,20250522,000000,17.3,17.435,17.215,17.39,267216,0
+ALEX.US,D,20250523,000000,17.265,17.33,17.11,17.31,295707,0
+ALEX.US,D,20250527,000000,17.36,17.71,17.34,17.65,277859,0
+ALEX.US,D,20250528,000000,17.65,17.73,17.52,17.68,311808,0
+ALEX.US,D,20250529,000000,17.7,17.92,17.65,17.92,323927,0
+ALEX.US,D,20250530,000000,17.815,18.03,17.7569,17.91,491613,0
+ALEX.US,D,20250602,000000,17.775,18.06,17.58,17.94,903449,0
+ALEX.US,D,20250603,000000,17.915,18.06,17.79,17.95,358545,0
+ALEX.US,D,20250604,000000,17.93,18.1,17.835,18.07,376352,0
+ALEX.US,D,20250605,000000,18.05,18.1,17.92,18.04,302412,0
+ALEX.US,D,20250606,000000,18.11,18.25,18.08,18.15,265650,0
+ALEX.US,D,20250609,000000,18.23,18.27,18.09,18.22,193006,0
+ALEX.US,D,20250610,000000,18.25,18.47,18.246,18.38,316240,0
+ALEX.US,D,20250611,000000,18.5499,18.5499,18.19,18.23,247660,0
+ALEX.US,D,20250612,000000,18.2,18.31,18.12,18.2,332575,0
+ALEX.US,D,20250613,000000,18,18.04,17.71,17.86,436109,0
+ALEX.US,D,20250616,000000,17.885,18.01,17.82,17.86,477114,0
+ALEX.US,D,20250617,000000,17.9,18.03,17.81,17.97,369011,0
+ALEX.US,D,20250618,000000,18,18.12,17.92,17.97,267017,0
+ALEX.US,D,20250620,000000,18.045,18.11,17.84,17.92,814512,0
+ALEX.US,D,20250623,000000,17.99,18.18,17.95,18.16,310574,0
+ALEX.US,D,20250624,000000,18.16,18.17,17.875,17.91,324518,0
+ALEX.US,D,20250625,000000,17.9,18,17.55,17.61,418636,0
+ALEX.US,D,20250626,000000,17.61,17.87,17.56,17.87,285515,0
+ALEX.US,D,20250627,000000,17.81,17.98,17.74,17.86,653399,0
+ALEX.US,D,20250630,000000,18.03,18.03,17.56,17.83,552905,0
+ALEX.US,D,20250701,000000,17.75,18.2,17.75,18.02,401131,0
+ALEX.US,D,20250702,000000,17.92,18.065,17.91,18.01,373625,0
+ALEX.US,D,20250703,000000,18.15,18.19,17.955,18.18,223586,0
+ALEX.US,D,20250707,000000,18.246,18.2799,17.765,17.8,415490,0
+ALEX.US,D,20250708,000000,17.81,17.93,17.66,17.81,309181,0
+ALEX.US,D,20250709,000000,17.84,17.9223,17.77,17.85,312928,0
+ALEX.US,D,20250710,000000,17.84,18.02,17.8,17.85,276778,0
+ALEX.US,D,20250711,000000,17.79,17.94,17.72,17.89,407487,0
+ALEX.US,D,20250714,000000,17.76,17.98,17.74,17.98,376323,0
+ALEX.US,D,20250715,000000,17.97,17.98,17.41,17.48,485410,0
+ALEX.US,D,20250716,000000,17.65,17.67,17.43,17.66,492988,0
+ALEX.US,D,20250717,000000,17.645,17.85,17.59,17.72,544727,0
+ALEX.US,D,20250718,000000,17.685,17.81,17.51,17.64,503161,0
+ALEX.US,D,20250721,000000,17.715,17.805,17.53,17.57,416950,0
+ALEX.US,D,20250722,000000,17.65,17.87,17.58,17.82,466914,0
+ALEX.US,D,20250723,000000,17.91,17.98,17.81,17.95,411264,0
+ALEX.US,D,20250724,000000,17.83,18.15,17.78,18.05,595105,0
+ALEX.US,D,20250725,000000,19.09,19.16,18.25,18.41,521450,0
+ALEX.US,D,20250728,000000,18.31,18.42,18.21,18.27,427705,0
+ALEX.US,D,20250729,000000,18.355,18.54,18.31,18.52,411444,0
+ALEX.US,D,20250730,000000,18.495,18.54,18.02,18.14,539240,0
+ALEX.US,D,20250731,000000,18,18.15,17.9,17.98,457107,0
+ALEX.US,D,20250801,000000,18.0801,18.155,17.9,17.99,560413,0
+ALEX.US,D,20250804,000000,18.07,18.26,17.91,18.23,468852,0
+ALEX.US,D,20250805,000000,18.285,18.29,18.135,18.2,476215,0
+ALEX.US,D,20250806,000000,18.23,18.3,18.16,18.18,306565,0
+ALEX.US,D,20250807,000000,18.1971,18.23,18.045,18.17,350304,0
+ALEX.US,D,20250808,000000,18.145,18.31,18.105,18.21,246883,0
+ALEX.US,D,20250811,000000,18.2,18.245,18.055,18.08,233823,0
+ALEX.US,D,20250812,000000,18.16,18.49,18.08,18.49,329498,0
+ALEX.US,D,20250813,000000,18.51,18.69,18.49,18.68,254597,0
+ALEX.US,D,20250814,000000,18.545,18.61,18.33,18.43,305742,0
+ALEX.US,D,20250815,000000,18.49,18.49,18.275,18.48,385715,0
+ALEX.US,D,20250818,000000,18.4079,18.54,18.215,18.26,238813,0
+ALEX.US,D,20250819,000000,18.47,18.73,18.36,18.71,283880,0
+ALEX.US,D,20250820,000000,18.72,18.82,18.545,18.58,207122,0
+ALEX.US,D,20250821,000000,18.635,18.6694,18.48,18.6,216464,0
+ALEX.US,D,20250822,000000,18.8103,19.12,18.7431,19.04,394066,0
+ALEX.US,D,20250825,000000,19.09,19.1323,18.96,19.02,283988,0
+ALEX.US,D,20250826,000000,19.02,19.16,18.98,19.08,413415,0
+ALEX.US,D,20250827,000000,19.16,19.41,19.13,19.37,289723,0
+ALEX.US,D,20250828,000000,19.395,19.415,19.16,19.33,221000,0
+ALEX.US,D,20250829,000000,19.36,19.4,19.21,19.34,316200,0
+ALEX.US,D,20250902,000000,19.265,19.35,18.9635,18.98,283981,0
+ALEX.US,D,20250903,000000,18.97,19.09,18.88,18.96,223761,0
+ALEX.US,D,20250904,000000,19.005,19.15,18.885,19.15,242551,0
+ALEX.US,D,20250905,000000,19.205,19.45,19.18,19.44,498793,0
+ALEX.US,D,20250908,000000,19.14,19.25,18.935,19.06,305208,0
+ALEX.US,D,20250909,000000,18.98,19.03,18.73,18.79,401559,0
+ALEX.US,D,20250910,000000,18.81,18.92,18.64,18.68,453501,0
+ALEX.US,D,20250911,000000,18.565,18.94,18.53,18.88,853365,0
+ALEX.US,D,20250912,000000,18.66,18.71,18.41,18.42,394542,0
+ALEX.US,D,20250915,000000,18.42,18.49,18.09,18.14,1894407,0
+ALEX.US,D,20250916,000000,18.1,18.32,18.05,18.29,613483,0
+ALEX.US,D,20250917,000000,18.41,18.9,18.34,18.55,623410,0
+ALEX.US,D,20250918,000000,18.55,18.695,18.4407,18.64,346742,0
+ALEX.US,D,20250919,000000,18.73,18.73,18.285,18.37,1099123,0
+ALEX.US,D,20250922,000000,18.38,18.42,18.255,18.34,315489,0
+ALEX.US,D,20250923,000000,18.46,18.48,18.28,18.32,319980,0
+ALEX.US,D,20250924,000000,18.25,18.27,18.02,18.1,374448,0
+ALEX.US,D,20250925,000000,18.13,18.1419,18,18.09,496394,0
+ALEX.US,D,20250926,000000,18.135,18.23,18.0925,18.22,405582,0
+ALEX.US,D,20250929,000000,18.18,18.2,17.96,18.08,382973,0
+ALEX.US,D,20250930,000000,18.08,18.205,17.98,18.19,413405,0
+ALEX.US,D,20251001,000000,18.17,18.25,18.0476,18.14,356108,0
+ALEX.US,D,20251002,000000,18.1,18.115,17.66,17.75,375013,0
+ALEX.US,D,20251003,000000,17.85,18.01,17.815,17.82,523430,0
+ALEX.US,D,20251006,000000,17.79,17.79,17.385,17.4,449907,0
+ALEX.US,D,20251007,000000,17.3788,17.42,17.19,17.26,462114,0
+ALEX.US,D,20251008,000000,17.3,17.3,17.005,17.03,535380,0
+ALEX.US,D,20251009,000000,17,17.145,16.805,16.88,407246,0
+ALEX.US,D,20251010,000000,17,17.04,16.505,16.56,374529,0
+ALEX.US,D,20251013,000000,16.655,16.67,16.5,16.65,376330,0
+ALEX.US,D,20251014,000000,16.5855,16.72,16.48,16.69,457532,0
+ALEX.US,D,20251015,000000,16.74,16.96,16.74,16.74,432673,0
+ALEX.US,D,20251016,000000,16.775,16.8191,16.52,16.59,365747,0
+ALEX.US,D,20251017,000000,16.51,16.755,16.51,16.69,359794,0
+ALEX.US,D,20251020,000000,16.84,16.94,16.66,16.94,282266,0
+ALEX.US,D,20251021,000000,16.95,16.99,16.86,16.87,237462,0
+ALEX.US,D,20251022,000000,16.9175,17.08,16.85,16.94,319495,0
+ALEX.US,D,20251023,000000,16.99,16.99,16.78,16.93,307214,0
+ALEX.US,D,20251024,000000,16.91,17.07,16.8535,17.02,331008,0
+ALEX.US,D,20251027,000000,16.955,17.03,16.905,17.03,354914,0
+ALEX.US,D,20251028,000000,16.9037,16.93,16.665,16.69,291930,0
+ALEX.US,D,20251029,000000,16.6,16.76,16.32,16.42,451276,0
+ALEX.US,D,20251030,000000,16.4,16.69,16.35,16.68,643198,0
+ALEX.US,D,20251031,000000,16.25,16.58,15.78,15.97,765643,0
+ALEX.US,D,20251103,000000,15.81,15.82,15.51,15.6,922107,0
+ALEX.US,D,20251104,000000,15.54,15.78,15.53,15.64,537433,0
+ALEX.US,D,20251105,000000,15.69,15.79,15.62,15.74,417901,0
+ALEX.US,D,20251106,000000,15.725,15.85,15.68,15.69,424201,0
+ALEX.US,D,20251107,000000,15.715,15.78,15.41,15.52,539570,0
+ALEX.US,D,20251110,000000,15.51,15.6,15.39,15.54,500034,0
+ALEX.US,D,20251111,000000,15.53,15.84,15.52,15.84,364152,0
+ALEX.US,D,20251112,000000,15.83,16,15.72,15.85,735849,0
+ALEX.US,D,20251113,000000,15.805,16.03,15.75,16.02,365294,0
+ALEX.US,D,20251114,000000,16.035,16.145,15.7909,15.91,344505,0
+ALEX.US,D,20251117,000000,15.905,15.95,15.655,15.67,407025,0
+ALEX.US,D,20251118,000000,15.74,15.775,15.62,15.74,262593,0
+ALEX.US,D,20251119,000000,15.67,15.7,15.4,15.46,295142,0
+ALEX.US,D,20251120,000000,15.585,15.585,15.3359,15.42,419659,0
+ALEX.US,D,20251121,000000,15.46,15.76,15.46,15.66,360128,0
+ALEX.US,D,20251124,000000,15.625,15.625,15.4545,15.54,417763,0
+ALEX.US,D,20251125,000000,15.675,15.84,15.57,15.62,518605,0
+ALEX.US,D,20251126,000000,15.59,15.81,15.57,15.6,717126,0
+ALEX.US,D,20251128,000000,15.6,15.69,15.53,15.63,160216,0
+ALEX.US,D,20251201,000000,15.5347,15.615,15.45,15.55,503189,0
+ALEX.US,D,20251202,000000,15.65,15.65,15.38,15.44,401755,0
+ALEX.US,D,20251203,000000,15.5,15.54,15.355,15.41,518700,0
+ALEX.US,D,20251204,000000,15.46,15.505,15.26,15.31,449094,0
+ALEX.US,D,20251205,000000,15.25,15.39,15.22,15.22,467400,0
+ALEX.US,D,20251208,000000,15.23,15.23,15.07,15.14,728437,0
+ALEX.US,D,20251209,000000,20.92,20.97,20.85,20.85,12375428,0
+ALEX.US,D,20251210,000000,20.86,20.9355,20.85,20.86,4173343,0
+ALEX.US,D,20251211,000000,20.86,20.92,20.86,20.92,1826799,0
+ALEX.US,D,20251212,000000,20.895,20.97,20.88,20.93,1574334,0
+ALEX.US,D,20251215,000000,20.95,21.02,20.93,20.96,1802450,0
+ALEX.US,D,20251216,000000,20.97,21.03,20.95,20.98,983535,0
+ALEX.US,D,20251217,000000,20.97,20.99,20.92,20.94,980994,0
+ALEX.US,D,20251218,000000,20.94,20.955,20.9,20.93,1317435,0
+ALEX.US,D,20251219,000000,20.635,20.64,20.57,20.64,2101515,0
+ALEX.US,D,20251222,000000,20.65,20.68,20.62,20.67,910155,0
+ALEX.US,D,20251223,000000,20.67,20.68,20.6,20.61,748274,0
+ALEX.US,D,20251224,000000,20.63,20.68,20.63,20.65,314682,0
+ALEX.US,D,20251226,000000,20.66,20.67,20.63,20.66,351945,0
+ALEX.US,D,20251229,000000,20.67,20.735,20.67,20.72,567499,0
+ALEX.US,D,20251230,000000,20.71,20.73,20.62,20.63,522676,0
+ALEX.US,D,20251231,000000,20.65,20.68,20.63,20.64,422110,0
+ALEX.US,D,20260102,000000,20.64,20.67,20.61,20.65,634175,0
+ALEX.US,D,20260105,000000,20.67,20.675,20.63,20.66,1055197,0
+ALEX.US,D,20260106,000000,20.67,20.74,20.64,20.71,813428,0
+ALEX.US,D,20260107,000000,20.69,20.74,20.66,20.73,573914,0
+ALEX.US,D,20260108,000000,20.71,20.74,20.69,20.73,778792,0
+ALEX.US,D,20260109,000000,20.74,20.75,20.72,20.73,685525,0
+ALEX.US,D,20260112,000000,20.74,20.75,20.72,20.73,694528,0
+ALEX.US,D,20260113,000000,20.73,20.8,20.72,20.79,880884,0
+ALEX.US,D,20260114,000000,20.78,20.78,20.75,20.77,589186,0
+ALEX.US,D,20260115,000000,20.775,20.85,20.76,20.83,441236,0
+ALEX.US,D,20260116,000000,20.79,20.86,20.78,20.85,743157,0
+ALEX.US,D,20260120,000000,20.8,20.83,20.75,20.75,455522,0
+ALEX.US,D,20260121,000000,20.79,20.82,20.75,20.81,804185,0
+ALEX.US,D,20260122,000000,20.8,20.82,20.76,20.77,370915,0
+ALEX.US,D,20260123,000000,20.77,20.79,20.73,20.75,793118,0
+ALEX.US,D,20260126,000000,20.76,20.77,20.68,20.7,378308,0
+ALEX.US,D,20260127,000000,20.72,20.75,20.7,20.73,321752,0
+ALEX.US,D,20260128,000000,20.73,20.73,20.69,20.7,1059081,0
+ALEX.US,D,20260129,000000,20.71,20.75,20.69,20.74,626127,0
+ALEX.US,D,20260130,000000,20.75,20.76,20.73,20.74,496041,0
+ALEX.US,D,20260202,000000,20.73,20.77,20.7288,20.75,672551,0
+ALEX.US,D,20260203,000000,20.75,20.76,20.733,20.75,1162354,0
+ALEX.US,D,20260204,000000,20.75,20.78,20.74,20.75,659916,0
+ALEX.US,D,20260205,000000,20.765,20.78,20.75,20.76,417351,0
+ALEX.US,D,20260206,000000,20.75,20.76,20.74,20.76,700681,0
+ALEX.US,D,20260209,000000,20.76,20.77,20.75,20.76,255756,0
+ALEX.US,D,20260210,000000,20.79,20.8,20.76,20.76,756589,0
+ALEX.US,D,20260211,000000,20.765,20.8,20.76,20.8,1355648,0
+ALEX.US,D,20260212,000000,20.79,20.8,20.725,20.76,896498,0
+ALEX.US,D,20260213,000000,20.78,20.8,20.755,20.77,538073,0
+ALEX.US,D,20260217,000000,20.77,20.78,20.76,20.77,995343,0
+ALEX.US,D,20260218,000000,20.77,20.79,20.735,20.76,2222816,0
diff --git a/daily/us/nyse stocks/1/all_b.us.txt b/daily/us/nyse stocks/1/all_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c429c4c4456de88426cb3bf61800869cfb876d1
--- /dev/null
+++ b/daily/us/nyse stocks/1/all_b.us.txt	
@@ -0,0 +1,3602 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALL_B.US,D,20111021,000000,16.831,17.285,16.477,17.203,1533516,0
+ALL_B.US,D,20111024,000000,17.195,17.458,16.614,17.295,475841,0
+ALL_B.US,D,20111025,000000,17.458,17.458,17.14,17.249,161332,0
+ALL_B.US,D,20111026,000000,17.34,17.621,17.203,17.403,383504,0
+ALL_B.US,D,20111027,000000,17.884,18.52,17.884,18.447,747218,0
+ALL_B.US,D,20111028,000000,18.066,18.293,17.884,18.003,286267,0
+ALL_B.US,D,20111031,000000,17.993,17.993,17.513,17.54,312190,0
+ALL_B.US,D,20111101,000000,17.249,17.249,16.46,16.542,378729,0
+ALL_B.US,D,20111102,000000,16.567,16.868,16.542,16.695,307354,0
+ALL_B.US,D,20111103,000000,16.886,17.095,16.614,16.841,376710,0
+ALL_B.US,D,20111104,000000,16.877,17.34,16.795,17.195,352956,0
+ALL_B.US,D,20111107,000000,17.167,17.393,17.023,17.14,542878,0
+ALL_B.US,D,20111108,000000,17.249,17.295,16.567,16.658,469367,0
+ALL_B.US,D,20111109,000000,15.887,16.106,15.433,15.615,348289,0
+ALL_B.US,D,20111110,000000,15.66,16.114,15.66,16.069,67933,0
+ALL_B.US,D,20111111,000000,16.114,16.26,16.033,16.133,120402,0
+ALL_B.US,D,20111114,000000,16.159,16.269,15.797,16.141,1770698,0
+ALL_B.US,D,20111115,000000,16.341,16.341,15.96,16.25,153858,0
+ALL_B.US,D,20111116,000000,16.133,16.395,15.951,16.196,257297,0
+ALL_B.US,D,20111117,000000,16.159,16.297,15.933,16.033,63677,0
+ALL_B.US,D,20111118,000000,16.106,16.369,16.077,16.278,43570,0
+ALL_B.US,D,20111121,000000,16.114,16.25,15.869,16.015,597808,0
+ALL_B.US,D,20111122,000000,15.433,16.114,15.433,15.96,655422,0
+ALL_B.US,D,20111123,000000,16.052,16.052,15.615,15.824,47006,0
+ALL_B.US,D,20111125,000000,15.706,15.987,15.706,15.814,31386,0
+ALL_B.US,D,20111128,000000,15.987,16.468,15.569,15.606,438989,0
+ALL_B.US,D,20111129,000000,15.706,15.723,15.506,15.525,224316,0
+ALL_B.US,D,20111130,000000,15.797,15.933,15.669,15.751,136681,0
+ALL_B.US,D,20111201,000000,15.66,16.096,15.66,15.797,52130,0
+ALL_B.US,D,20111202,000000,15.797,16.24,15.797,15.942,292222,0
+ALL_B.US,D,20111205,000000,16.159,16.387,15.887,15.977,36867,0
+ALL_B.US,D,20111206,000000,16.077,16.114,15.887,15.887,138765,0
+ALL_B.US,D,20111207,000000,16.015,16.114,15.688,15.987,69615,0
+ALL_B.US,D,20111208,000000,15.987,16.485,15.832,16.024,193345,0
+ALL_B.US,D,20111209,000000,15.933,16.159,15.933,16.096,93053,0
+ALL_B.US,D,20111212,000000,15.995,15.995,15.788,15.995,124523,0
+ALL_B.US,D,20111213,000000,16.077,16.341,15.797,16.114,496620,0
+ALL_B.US,D,20111214,000000,16.159,16.205,15.977,16.196,781927,0
+ALL_B.US,D,20111215,000000,16.196,16.423,16.159,16.26,322298,0
+ALL_B.US,D,20111216,000000,16.141,16.232,16.024,16.114,245438,0
+ALL_B.US,D,20111219,000000,16.205,16.322,15.824,16.087,96291,0
+ALL_B.US,D,20111220,000000,16.024,16.332,16.024,16.159,352759,0
+ALL_B.US,D,20111221,000000,16.15,16.159,16.069,16.15,51074,0
+ALL_B.US,D,20111222,000000,16.205,16.567,16.069,16.387,110491,0
+ALL_B.US,D,20111223,000000,16.387,16.423,16.25,16.341,39929,0
+ALL_B.US,D,20111227,000000,16.341,16.932,16.278,16.524,149139,0
+ALL_B.US,D,20111228,000000,16.477,16.586,16.341,16.369,33413,0
+ALL_B.US,D,20111229,000000,16.341,16.822,16.133,16.477,114877,0
+ALL_B.US,D,20111230,000000,16.387,16.695,16.159,16.695,135531,0
+ALL_B.US,D,20120103,000000,16.614,17.023,16.614,17.004,106329,0
+ALL_B.US,D,20120104,000000,17.023,17.222,16.894,17.158,69499,0
+ALL_B.US,D,20120105,000000,17.14,17.576,17.013,17.431,212954,0
+ALL_B.US,D,20120106,000000,17.431,17.811,17.431,17.558,51385,0
+ALL_B.US,D,20120109,000000,17.703,17.794,17.549,17.694,169099,0
+ALL_B.US,D,20120110,000000,17.811,18.111,17.694,17.975,451403,0
+ALL_B.US,D,20120111,000000,18.022,18.066,17.821,17.984,319780,0
+ALL_B.US,D,20120112,000000,18.066,18.066,17.931,18.03,153524,0
+ALL_B.US,D,20120113,000000,18.022,18.022,17.849,18.022,85623,0
+ALL_B.US,D,20120117,000000,18.157,18.421,18.157,18.267,491917,0
+ALL_B.US,D,20120118,000000,18.293,18.52,18.211,18.52,3232825,0
+ALL_B.US,D,20120119,000000,18.537,19.191,18.537,19.092,332164,0
+ALL_B.US,D,20120120,000000,19.102,19.191,18.883,18.974,293234,0
+ALL_B.US,D,20120123,000000,19.027,19.247,18.774,19.102,634942,0
+ALL_B.US,D,20120124,000000,19.056,19.138,18.929,19.047,256190,0
+ALL_B.US,D,20120125,000000,19.109,19.445,19.047,19.282,256779,0
+ALL_B.US,D,20120126,000000,19.337,19.564,19.337,19.437,189983,0
+ALL_B.US,D,20120127,000000,19.482,19.556,19.383,19.41,131009,0
+ALL_B.US,D,20120130,000000,19.02,19.219,18.911,19.119,103462,0
+ALL_B.US,D,20120131,000000,19.092,19.2,18.929,18.974,3957542,0
+ALL_B.US,D,20120201,000000,19.146,19.401,19.037,19.21,346804,0
+ALL_B.US,D,20120202,000000,19.291,19.337,19.109,19.2,106528,0
+ALL_B.US,D,20120203,000000,19.156,19.655,19.065,19.41,1113586,0
+ALL_B.US,D,20120206,000000,19.419,19.556,19.383,19.437,56149,0
+ALL_B.US,D,20120207,000000,19.464,19.628,19.383,19.428,252171,0
+ALL_B.US,D,20120208,000000,19.518,20.063,19.401,19.882,1462127,0
+ALL_B.US,D,20120209,000000,20.045,20.408,19.763,19.927,788513,0
+ALL_B.US,D,20120210,000000,19.81,19.882,19.428,19.7,719409,0
+ALL_B.US,D,20120213,000000,19.845,19.9,19.609,19.655,469845,0
+ALL_B.US,D,20120214,000000,19.655,19.682,19.474,19.518,321444,0
+ALL_B.US,D,20120215,000000,19.6,19.737,19.518,19.628,223503,0
+ALL_B.US,D,20120216,000000,19.527,19.91,19.527,19.728,102320,0
+ALL_B.US,D,20120217,000000,19.828,20.426,19.746,20.018,1317717,0
+ALL_B.US,D,20120221,000000,20.127,20.236,19.973,20.036,344189,0
+ALL_B.US,D,20120222,000000,20.108,20.155,19.982,19.982,551736,0
+ALL_B.US,D,20120223,000000,20.09,20.137,19.882,19.927,429793,0
+ALL_B.US,D,20120224,000000,19.927,20.073,19.918,20.063,225604,0
+ALL_B.US,D,20120227,000000,20.063,20.108,19.973,20.045,284116,0
+ALL_B.US,D,20120228,000000,20.073,20.236,20.063,20.137,129807,0
+ALL_B.US,D,20120229,000000,20.155,20.372,20.127,20.181,351821,0
+ALL_B.US,D,20120301,000000,20.29,20.372,20.172,20.218,74940,0
+ALL_B.US,D,20120302,000000,20.228,20.281,20.181,20.209,80164,0
+ALL_B.US,D,20120305,000000,20.209,20.382,19.991,20.045,113414,0
+ALL_B.US,D,20120306,000000,19.964,19.973,19.664,19.755,330785,0
+ALL_B.US,D,20120307,000000,19.828,19.982,19.773,19.855,81622,0
+ALL_B.US,D,20120308,000000,19.973,20.245,19.746,19.873,416201,0
+ALL_B.US,D,20120309,000000,19.927,20.236,19.927,20.172,365570,0
+ALL_B.US,D,20120312,000000,20.281,20.281,20,20.145,318568,0
+ALL_B.US,D,20120313,000000,20.309,20.417,20.137,20.391,596942,0
+ALL_B.US,D,20120314,000000,20.209,20.391,19.973,20.29,176287,0
+ALL_B.US,D,20120315,000000,20.372,20.382,19.927,20.172,380346,0
+ALL_B.US,D,20120316,000000,20.155,20.382,20.063,20.218,207834,0
+ALL_B.US,D,20120319,000000,20.3,20.345,20.108,20.29,194966,0
+ALL_B.US,D,20120320,000000,20.163,20.363,20.108,20.145,278888,0
+ALL_B.US,D,20120321,000000,20.118,20.145,19.746,19.882,568396,0
+ALL_B.US,D,20120322,000000,19.882,19.882,19.564,19.7,272940,0
+ALL_B.US,D,20120323,000000,19.7,19.791,19.7,19.763,95856,0
+ALL_B.US,D,20120326,000000,19.8,19.819,19.536,19.719,114859,0
+ALL_B.US,D,20120327,000000,19.69,19.7,19.291,19.637,365127,0
+ALL_B.US,D,20120328,000000,19.664,19.9,19.51,19.845,172991,0
+ALL_B.US,D,20120329,000000,19.882,19.882,19.637,19.837,97323,0
+ALL_B.US,D,20120330,000000,19.873,19.882,19.609,19.7,181493,0
+ALL_B.US,D,20120402,000000,19.709,19.873,19.673,19.7,346418,0
+ALL_B.US,D,20120403,000000,19.7,19.927,19.7,19.855,178228,0
+ALL_B.US,D,20120404,000000,19.91,19.91,19.273,19.564,142316,0
+ALL_B.US,D,20120405,000000,19.546,19.673,19.518,19.673,544985,0
+ALL_B.US,D,20120409,000000,19.546,19.746,19.546,19.655,67972,0
+ALL_B.US,D,20120410,000000,19.746,19.746,19.291,19.428,198827,0
+ALL_B.US,D,20120411,000000,20.127,20.127,19.51,19.609,675740,0
+ALL_B.US,D,20120412,000000,19.746,19.973,19.628,19.837,103904,0
+ALL_B.US,D,20120413,000000,19.9,19.9,19.781,19.819,43841,0
+ALL_B.US,D,20120416,000000,19.837,20.127,19.7,19.918,71052,0
+ALL_B.US,D,20120417,000000,19.945,20.063,19.592,20.026,590830,0
+ALL_B.US,D,20120418,000000,20.055,20.218,19.927,20.163,766149,0
+ALL_B.US,D,20120419,000000,20.199,20.199,20.108,20.108,290555,0
+ALL_B.US,D,20120420,000000,20.108,20.272,20.063,20.272,332166,0
+ALL_B.US,D,20120423,000000,20.145,20.218,20.063,20.155,194259,0
+ALL_B.US,D,20120424,000000,20.29,20.473,20.155,20.155,265843,0
+ALL_B.US,D,20120425,000000,20.236,20.327,20.181,20.245,1040987,0
+ALL_B.US,D,20120426,000000,20.272,20.881,20.245,20.681,138826,0
+ALL_B.US,D,20120427,000000,20.228,20.49,20,20.263,305514,0
+ALL_B.US,D,20120430,000000,20.108,20.436,20.082,20.335,276307,0
+ALL_B.US,D,20120501,000000,20.3,20.498,20.3,20.426,104529,0
+ALL_B.US,D,20120502,000000,20.426,20.444,20.253,20.408,148061,0
+ALL_B.US,D,20120503,000000,20.473,20.835,20.473,20.816,420007,0
+ALL_B.US,D,20120504,000000,20.881,21.061,20.743,20.926,237087,0
+ALL_B.US,D,20120507,000000,20.79,20.898,20.526,20.825,267146,0
+ALL_B.US,D,20120508,000000,20.881,20.944,20.699,20.926,175621,0
+ALL_B.US,D,20120509,000000,20.835,20.935,20.653,20.881,280431,0
+ALL_B.US,D,20120510,000000,20.854,21.044,20.79,20.953,110374,0
+ALL_B.US,D,20120511,000000,20.881,21.107,20.743,20.762,874078,0
+ALL_B.US,D,20120514,000000,20.608,20.809,20.508,20.78,538274,0
+ALL_B.US,D,20120515,000000,20.79,20.972,20.699,20.699,220645,0
+ALL_B.US,D,20120516,000000,20.627,20.79,20.09,20.473,678253,0
+ALL_B.US,D,20120517,000000,20.517,20.571,19.592,19.755,663643,0
+ALL_B.US,D,20120518,000000,19.791,19.927,19.373,19.582,92098,0
+ALL_B.US,D,20120521,000000,19.574,19.664,19.291,19.445,62707,0
+ALL_B.US,D,20120522,000000,19.518,19.973,19.5,19.51,437840,0
+ALL_B.US,D,20120523,000000,19.109,19.964,19.109,19.91,37756,0
+ALL_B.US,D,20120524,000000,20.045,20.1,19.556,19.7,41491,0
+ALL_B.US,D,20120525,000000,19.763,19.991,19.518,19.982,33061,0
+ALL_B.US,D,20120529,000000,20.082,20.108,19.637,19.746,160375,0
+ALL_B.US,D,20120530,000000,19.7,19.781,19.655,19.728,40085,0
+ALL_B.US,D,20120531,000000,19.728,19.828,19.673,19.791,40433,0
+ALL_B.US,D,20120601,000000,19.664,19.763,19.109,19.401,260753,0
+ALL_B.US,D,20120604,000000,19.301,19.527,19.174,19.383,151583,0
+ALL_B.US,D,20120605,000000,19.492,19.719,19.364,19.518,275491,0
+ALL_B.US,D,20120606,000000,19.682,19.763,19.536,19.728,47944,0
+ALL_B.US,D,20120607,000000,19.737,19.873,19.574,19.819,81081,0
+ALL_B.US,D,20120608,000000,19.682,19.763,19.474,19.737,232236,0
+ALL_B.US,D,20120611,000000,19.746,19.973,19.464,19.609,84781,0
+ALL_B.US,D,20120612,000000,19.737,19.882,19.646,19.763,131657,0
+ALL_B.US,D,20120613,000000,19.845,19.927,19.618,19.828,78384,0
+ALL_B.US,D,20120614,000000,19.936,20.218,19.781,19.973,72224,0
+ALL_B.US,D,20120615,000000,20.199,20.199,19.973,20.063,84690,0
+ALL_B.US,D,20120618,000000,20.181,20.228,20.108,20.108,238443,0
+ALL_B.US,D,20120619,000000,20.245,20.281,19.982,20.199,84372,0
+ALL_B.US,D,20120620,000000,20.281,20.49,20.199,20.454,170680,0
+ALL_B.US,D,20120621,000000,20.58,20.881,20.3,20.426,406367,0
+ALL_B.US,D,20120622,000000,20.636,20.872,20.363,20.862,187169,0
+ALL_B.US,D,20120625,000000,20.718,20.79,20.58,20.727,192015,0
+ALL_B.US,D,20120626,000000,20.753,20.809,20.008,20.772,433675,0
+ALL_B.US,D,20120627,000000,20.844,20.891,20.743,20.844,1137981,0
+ALL_B.US,D,20120628,000000,20.835,20.835,20.545,20.608,272756,0
+ALL_B.US,D,20120629,000000,20.79,20.862,20.699,20.835,238822,0
+ALL_B.US,D,20120702,000000,20.825,20.944,20.825,20.835,109175,0
+ALL_B.US,D,20120703,000000,20.825,20.916,20.825,20.898,83928,0
+ALL_B.US,D,20120705,000000,20.916,21.08,20.907,21.054,224177,0
+ALL_B.US,D,20120706,000000,21.017,21.07,20.953,20.972,44939,0
+ALL_B.US,D,20120709,000000,21.017,21.061,20.907,20.916,469567,0
+ALL_B.US,D,20120710,000000,21.035,21.061,20.79,20.998,175399,0
+ALL_B.US,D,20120711,000000,21.061,21.171,20.953,21.061,123141,0
+ALL_B.US,D,20120712,000000,20.972,21.107,20.935,21.035,51316,0
+ALL_B.US,D,20120713,000000,21.107,21.161,21.017,21.035,540415,0
+ALL_B.US,D,20120716,000000,21.107,21.107,20.988,21.017,112793,0
+ALL_B.US,D,20120717,000000,21.054,21.243,21.007,21.198,283666,0
+ALL_B.US,D,20120718,000000,21.307,21.381,21.226,21.299,221846,0
+ALL_B.US,D,20120719,000000,21.516,21.569,21.443,21.497,211311,0
+ALL_B.US,D,20120720,000000,21.789,21.861,21.061,21.262,412726,0
+ALL_B.US,D,20120723,000000,21.107,21.334,20.881,21.28,609791,0
+ALL_B.US,D,20120724,000000,21.471,21.471,21.198,21.198,88951,0
+ALL_B.US,D,20120725,000000,21.117,21.471,21.117,21.406,46294,0
+ALL_B.US,D,20120726,000000,21.561,21.742,21.389,21.516,148251,0
+ALL_B.US,D,20120727,000000,21.698,21.779,21.561,21.561,146842,0
+ALL_B.US,D,20120730,000000,21.226,21.371,21.136,21.198,109660,0
+ALL_B.US,D,20120731,000000,21.198,21.271,21.061,21.099,160246,0
+ALL_B.US,D,20120801,000000,21.198,21.334,21.126,21.233,463898,0
+ALL_B.US,D,20120802,000000,21.289,21.425,21.233,21.353,569315,0
+ALL_B.US,D,20120803,000000,21.425,21.598,21.406,21.569,843333,0
+ALL_B.US,D,20120806,000000,21.471,21.698,21.471,21.569,74619,0
+ALL_B.US,D,20120807,000000,21.544,21.896,21.462,21.779,1959504,0
+ALL_B.US,D,20120808,000000,21.853,22.024,21.789,21.906,65926,0
+ALL_B.US,D,20120809,000000,21.925,22.224,21.925,22.06,137609,0
+ALL_B.US,D,20120810,000000,22.116,22.314,22.051,22.16,298323,0
+ALL_B.US,D,20120813,000000,22.16,22.197,22.051,22.088,194945,0
+ALL_B.US,D,20120814,000000,22.214,22.288,22.142,22.179,155072,0
+ALL_B.US,D,20120815,000000,22.214,22.296,22.16,22.188,172697,0
+ALL_B.US,D,20120816,000000,22.188,22.197,22.034,22.151,133522,0
+ALL_B.US,D,20120817,000000,22.207,22.333,22.106,22.288,247558,0
+ALL_B.US,D,20120820,000000,22.333,22.333,22.142,22.16,144248,0
+ALL_B.US,D,20120821,000000,22.279,22.279,22.088,22.106,71958,0
+ALL_B.US,D,20120822,000000,22.179,22.207,22.043,22.133,124831,0
+ALL_B.US,D,20120823,000000,22.133,22.197,22.034,22.051,185073,0
+ALL_B.US,D,20120824,000000,22.098,22.151,22.016,22.078,85233,0
+ALL_B.US,D,20120827,000000,22.125,22.179,22.034,22.151,113867,0
+ALL_B.US,D,20120828,000000,22.106,22.242,21.979,22.16,123906,0
+ALL_B.US,D,20120829,000000,22.151,22.352,22.024,22.142,126881,0
+ALL_B.US,D,20120830,000000,22.151,22.279,22.106,22.151,76962,0
+ALL_B.US,D,20120831,000000,22.261,22.333,21.997,22.279,128964,0
+ALL_B.US,D,20120904,000000,22.197,22.323,22.151,22.296,303018,0
+ALL_B.US,D,20120905,000000,22.378,22.378,22.16,22.288,110106,0
+ALL_B.US,D,20120906,000000,22.251,22.378,22.224,22.323,1126310,0
+ALL_B.US,D,20120907,000000,22.342,22.533,22.314,22.487,46365,0
+ALL_B.US,D,20120910,000000,22.378,22.515,22.378,22.442,125198,0
+ALL_B.US,D,20120911,000000,22.496,22.515,22.396,22.424,103253,0
+ALL_B.US,D,20120912,000000,22.405,22.597,22.396,22.55,3057150,0
+ALL_B.US,D,20120913,000000,22.587,22.632,22.424,22.524,336008,0
+ALL_B.US,D,20120914,000000,22.568,22.606,22.452,22.56,177992,0
+ALL_B.US,D,20120917,000000,22.623,22.623,22.515,22.606,96271,0
+ALL_B.US,D,20120918,000000,22.578,22.623,22.524,22.623,73250,0
+ALL_B.US,D,20120919,000000,22.623,22.679,22.597,22.65,105358,0
+ALL_B.US,D,20120920,000000,22.66,22.732,22.642,22.688,54841,0
+ALL_B.US,D,20120921,000000,22.732,22.741,22.533,22.533,216974,0
+ALL_B.US,D,20120924,000000,22.623,22.623,22.396,22.405,171116,0
+ALL_B.US,D,20120925,000000,22.387,22.786,22.387,22.452,478744,0
+ALL_B.US,D,20120926,000000,22.469,22.469,22.261,22.279,118874,0
+ALL_B.US,D,20120927,000000,22.296,22.478,22.288,22.305,196458,0
+ALL_B.US,D,20120928,000000,22.333,22.37,22.179,22.207,157690,0
+ALL_B.US,D,20121001,000000,22.323,22.524,22.261,22.333,149526,0
+ALL_B.US,D,20121002,000000,22.415,22.452,22.197,22.232,426904,0
+ALL_B.US,D,20121003,000000,22.378,22.378,22.224,22.242,102587,0
+ALL_B.US,D,20121004,000000,22.305,22.587,22.279,22.541,592917,0
+ALL_B.US,D,20121005,000000,22.568,22.65,22.533,22.597,285030,0
+ALL_B.US,D,20121008,000000,22.632,22.66,22.515,22.66,107524,0
+ALL_B.US,D,20121009,000000,22.632,22.66,22.469,22.515,86616,0
+ALL_B.US,D,20121010,000000,22.578,22.66,22.568,22.66,67618,0
+ALL_B.US,D,20121011,000000,22.65,22.786,22.632,22.723,73074,0
+ALL_B.US,D,20121012,000000,22.704,22.786,22.632,22.697,250108,0
+ALL_B.US,D,20121015,000000,22.697,22.786,22.65,22.688,262764,0
+ALL_B.US,D,20121016,000000,22.741,22.76,22.688,22.714,81784,0
+ALL_B.US,D,20121017,000000,22.697,22.778,22.697,22.732,203528,0
+ALL_B.US,D,20121018,000000,22.732,22.77,22.697,22.723,369512,0
+ALL_B.US,D,20121019,000000,22.697,22.795,22.697,22.723,419119,0
+ALL_B.US,D,20121022,000000,22.77,22.832,22.751,22.832,351839,0
+ALL_B.US,D,20121023,000000,22.832,23.059,22.77,22.868,539016,0
+ALL_B.US,D,20121024,000000,22.949,23.15,22.924,23.113,1335373,0
+ALL_B.US,D,20121025,000000,23.105,23.195,22.741,23.15,87659,0
+ALL_B.US,D,20121026,000000,23.25,23.25,23.05,23.077,1020897,0
+ALL_B.US,D,20121031,000000,22.823,22.868,22.697,22.741,276982,0
+ALL_B.US,D,20121101,000000,22.832,22.868,22.77,22.823,66071,0
+ALL_B.US,D,20121102,000000,22.877,23.059,22.805,22.942,132337,0
+ALL_B.US,D,20121105,000000,22.986,23.04,22.877,23.005,766377,0
+ALL_B.US,D,20121106,000000,23.015,23.269,22.996,23.15,216095,0
+ALL_B.US,D,20121107,000000,23.105,23.141,22.905,23.031,231817,0
+ALL_B.US,D,20121108,000000,23.096,23.141,22.905,22.905,167191,0
+ALL_B.US,D,20121109,000000,22.832,23.031,22.832,23.015,1174232,0
+ALL_B.US,D,20121112,000000,23.077,23.077,22.877,22.914,35333,0
+ALL_B.US,D,20121113,000000,22.914,23.068,22.887,22.905,128370,0
+ALL_B.US,D,20121114,000000,22.887,23.005,22.795,22.842,120633,0
+ALL_B.US,D,20121115,000000,22.832,22.832,22.424,22.606,445428,0
+ALL_B.US,D,20121116,000000,22.679,22.968,22.597,22.842,266786,0
+ALL_B.US,D,20121119,000000,23.023,23.059,22.786,22.877,208642,0
+ALL_B.US,D,20121120,000000,22.949,22.978,22.813,22.933,69292,0
+ALL_B.US,D,20121121,000000,22.924,23.015,22.887,22.968,105424,0
+ALL_B.US,D,20121123,000000,23.059,23.087,23.015,23.059,14153,0
+ALL_B.US,D,20121126,000000,23.077,23.077,22.877,22.968,127743,0
+ALL_B.US,D,20121127,000000,23.015,23.015,22.887,22.986,109394,0
+ALL_B.US,D,20121128,000000,23.023,23.087,22.905,23.031,419758,0
+ALL_B.US,D,20121129,000000,23.015,23.241,22.942,23.141,579757,0
+ALL_B.US,D,20121130,000000,23.213,23.223,23.122,23.141,68701,0
+ALL_B.US,D,20121203,000000,23.213,23.223,22.996,23.132,37977,0
+ALL_B.US,D,20121204,000000,23.04,23.187,22.968,23.05,246062,0
+ALL_B.US,D,20121205,000000,23.077,23.213,23.05,23.141,33366,0
+ALL_B.US,D,20121206,000000,23.077,23.295,23.077,23.285,74358,0
+ALL_B.US,D,20121207,000000,23.277,23.367,23.178,23.304,94563,0
+ALL_B.US,D,20121210,000000,23.241,23.386,23.241,23.332,641288,0
+ALL_B.US,D,20121211,000000,23.332,23.404,23.295,23.377,101582,0
+ALL_B.US,D,20121212,000000,23.358,23.995,23.195,23.377,432101,0
+ALL_B.US,D,20121213,000000,23.458,23.477,23.15,23.15,58317,0
+ALL_B.US,D,20121214,000000,23.15,23.377,23.141,23.341,48178,0
+ALL_B.US,D,20121217,000000,23.377,23.468,23.285,23.414,202673,0
+ALL_B.US,D,20121218,000000,23.468,23.559,23.367,23.44,82735,0
+ALL_B.US,D,20121219,000000,23.486,23.486,23.396,23.423,345205,0
+ALL_B.US,D,20121220,000000,23.377,23.458,23.25,23.414,377422,0
+ALL_B.US,D,20121221,000000,23.15,23.559,23.15,23.559,88790,0
+ALL_B.US,D,20121224,000000,23.549,23.768,23.549,23.759,20470,0
+ALL_B.US,D,20121226,000000,23.641,23.831,23.641,23.831,63093,0
+ALL_B.US,D,20121227,000000,23.785,23.904,23.731,23.831,61418,0
+ALL_B.US,D,20121228,000000,23.813,23.841,23.713,23.768,60206,0
+ALL_B.US,D,20121231,000000,23.713,23.876,23.713,23.849,69374,0
+ALL_B.US,D,20130102,000000,23.967,24.193,23.849,24.039,224052,0
+ALL_B.US,D,20130103,000000,24.102,24.366,24.039,24.284,89691,0
+ALL_B.US,D,20130104,000000,24.395,24.448,24.158,24.375,889573,0
+ALL_B.US,D,20130107,000000,24.438,24.576,24.34,24.485,88109,0
+ALL_B.US,D,20130108,000000,24.476,24.63,24.43,24.539,192538,0
+ALL_B.US,D,20130109,000000,24.63,24.675,24.539,24.558,221885,0
+ALL_B.US,D,20130110,000000,24.585,24.602,24.539,24.576,110744,0
+ALL_B.US,D,20130111,000000,24.593,24.675,24.52,24.558,103666,0
+ALL_B.US,D,20130114,000000,24.511,24.558,24.467,24.485,50427,0
+ALL_B.US,D,20130115,000000,24.467,24.602,24.467,24.585,88161,0
+ALL_B.US,D,20130116,000000,24.485,24.784,24.485,24.539,292148,0
+ALL_B.US,D,20130117,000000,24.43,24.602,24.43,24.511,84428,0
+ALL_B.US,D,20130118,000000,24.385,24.63,24.385,24.467,174617,0
+ALL_B.US,D,20130122,000000,24.356,24.602,24.356,24.602,192097,0
+ALL_B.US,D,20130123,000000,24.422,24.766,24.422,24.43,98365,0
+ALL_B.US,D,20130124,000000,24.413,24.511,24.413,24.413,46534,0
+ALL_B.US,D,20130125,000000,24.366,24.503,24.366,24.494,416560,0
+ALL_B.US,D,20130128,000000,24.511,24.667,24.511,24.511,45064,0
+ALL_B.US,D,20130129,000000,24.422,24.593,24.422,24.467,79471,0
+ALL_B.US,D,20130130,000000,24.013,24.158,24.013,24.102,65068,0
+ALL_B.US,D,20130131,000000,23.785,24.131,23.785,23.895,395681,0
+ALL_B.US,D,20130201,000000,23.822,24.013,23.822,23.923,741724,0
+ALL_B.US,D,20130204,000000,23.74,23.958,23.74,23.876,55115,0
+ALL_B.US,D,20130205,000000,23.876,24.095,23.876,23.967,28081,0
+ALL_B.US,D,20130206,000000,23.876,24.02,23.876,23.948,197786,0
+ALL_B.US,D,20130207,000000,23.895,23.977,23.895,23.967,37779,0
+ALL_B.US,D,20130208,000000,23.967,24.131,23.967,24.086,39155,0
+ALL_B.US,D,20130211,000000,23.223,24.193,23.223,24.158,134677,0
+ALL_B.US,D,20130212,000000,24.03,24.222,24.03,24.095,60596,0
+ALL_B.US,D,20130213,000000,24.058,24.121,24.058,24.067,33310,0
+ALL_B.US,D,20130214,000000,24.004,24.185,24.004,24.039,83391,0
+ALL_B.US,D,20130215,000000,23.967,24.102,23.967,24.03,283360,0
+ALL_B.US,D,20130219,000000,23.931,24.076,23.931,23.939,64523,0
+ALL_B.US,D,20130220,000000,23.831,23.967,23.831,23.857,43244,0
+ALL_B.US,D,20130221,000000,23.849,24.039,23.849,23.866,38048,0
+ALL_B.US,D,20130222,000000,23.886,24.013,23.886,23.948,63981,0
+ALL_B.US,D,20130225,000000,23.913,24.058,23.913,23.931,83039,0
+ALL_B.US,D,20130226,000000,23.923,23.977,23.923,23.958,17810,0
+ALL_B.US,D,20130227,000000,23.895,24.004,23.895,23.958,35218,0
+ALL_B.US,D,20130228,000000,23.939,24.03,23.939,23.967,35085,0
+ALL_B.US,D,20130301,000000,23.913,23.985,23.913,23.967,82729,0
+ALL_B.US,D,20130304,000000,23.857,23.995,23.857,23.967,51789,0
+ALL_B.US,D,20130305,000000,23.995,24.049,23.995,24.013,98445,0
+ALL_B.US,D,20130306,000000,23.876,24.03,23.876,23.895,405287,0
+ALL_B.US,D,20130307,000000,23.895,23.985,23.895,23.923,25540,0
+ALL_B.US,D,20130308,000000,23.785,23.923,23.785,23.913,172704,0
+ALL_B.US,D,20130311,000000,23.722,23.886,23.722,23.831,55698,0
+ALL_B.US,D,20130312,000000,23.631,23.931,23.631,23.904,103217,0
+ALL_B.US,D,20130313,000000,23.849,23.967,23.849,23.866,37891,0
+ALL_B.US,D,20130314,000000,23.876,23.995,23.876,23.967,34512,0
+ALL_B.US,D,20130315,000000,23.895,24.058,23.895,23.995,433387,0
+ALL_B.US,D,20130318,000000,23.913,24.02,23.849,23.967,277455,0
+ALL_B.US,D,20130319,000000,23.904,24.013,23.904,24.004,122869,0
+ALL_B.US,D,20130320,000000,23.857,24.039,23.857,23.866,187625,0
+ALL_B.US,D,20130321,000000,23.895,23.977,23.895,23.958,28160,0
+ALL_B.US,D,20130322,000000,23.939,23.995,23.939,23.967,285976,0
+ALL_B.US,D,20130325,000000,23.958,24.013,23.958,23.967,73338,0
+ALL_B.US,D,20130326,000000,23.931,24.212,23.931,24.067,81080,0
+ALL_B.US,D,20130327,000000,24.307,24.39,24.307,24.325,170518,0
+ALL_B.US,D,20130328,000000,24.316,24.674,24.316,24.629,180262,0
+ALL_B.US,D,20130401,000000,24.546,24.731,24.546,24.711,125388,0
+ALL_B.US,D,20130402,000000,24.711,24.867,24.711,24.766,40875,0
+ALL_B.US,D,20130403,000000,24.721,24.867,24.721,24.813,18237,0
+ALL_B.US,D,20130404,000000,24.674,24.867,24.674,24.683,181664,0
+ALL_B.US,D,20130405,000000,24.638,24.831,24.638,24.794,22290,0
+ALL_B.US,D,20130408,000000,24.731,25.17,24.731,24.822,121604,0
+ALL_B.US,D,20130409,000000,24.371,25.198,24.371,24.444,386388,0
+ALL_B.US,D,20130410,000000,24.426,24.739,24.426,24.574,41528,0
+ALL_B.US,D,20130411,000000,24.501,24.813,24.501,24.648,100319,0
+ALL_B.US,D,20130412,000000,24.518,24.619,24.518,24.601,13134,0
+ALL_B.US,D,20130415,000000,24.501,24.739,24.501,24.509,41975,0
+ALL_B.US,D,20130416,000000,24.565,24.756,24.565,24.711,48270,0
+ALL_B.US,D,20130417,000000,24.565,24.794,24.38,24.794,891950,0
+ALL_B.US,D,20130418,000000,24.702,24.804,24.702,24.739,82978,0
+ALL_B.US,D,20130419,000000,24.491,24.831,24.278,24.278,211950,0
+ALL_B.US,D,20130422,000000,24.444,24.656,24.444,24.518,204253,0
+ALL_B.US,D,20130423,000000,24.526,24.648,24.526,24.629,313404,0
+ALL_B.US,D,20130424,000000,24.501,24.711,24.501,24.546,237728,0
+ALL_B.US,D,20130425,000000,24.546,24.831,24.546,24.555,227869,0
+ALL_B.US,D,20130426,000000,24.583,24.711,24.583,24.692,29047,0
+ALL_B.US,D,20130429,000000,24.335,24.463,24.278,24.453,145023,0
+ALL_B.US,D,20130430,000000,24.38,24.619,24.38,24.619,64131,0
+ALL_B.US,D,20130501,000000,24.509,24.619,24.195,24.619,139877,0
+ALL_B.US,D,20130502,000000,24.509,24.739,24.509,24.731,696609,0
+ALL_B.US,D,20130503,000000,24.629,24.775,24.629,24.648,781429,0
+ALL_B.US,D,20130506,000000,24.609,24.822,24.609,24.731,326855,0
+ALL_B.US,D,20130507,000000,24.692,25.042,24.692,24.96,77853,0
+ALL_B.US,D,20130508,000000,24.858,25.218,24.858,25.116,71940,0
+ALL_B.US,D,20130509,000000,24.913,25.062,24.867,24.95,88068,0
+ALL_B.US,D,20130510,000000,24.896,25.014,24.756,24.867,125695,0
+ALL_B.US,D,20130513,000000,24.877,25.014,24.794,25.014,180467,0
+ALL_B.US,D,20130514,000000,24.94,25.062,24.94,24.969,496697,0
+ALL_B.US,D,20130515,000000,25.014,25.106,25.014,25.014,354716,0
+ALL_B.US,D,20130516,000000,24.988,25.125,24.988,25.07,26467,0
+ALL_B.US,D,20130517,000000,24.988,25.198,24.979,25.014,285194,0
+ALL_B.US,D,20130520,000000,24.988,25.106,24.988,25.014,211370,0
+ALL_B.US,D,20130521,000000,24.922,25.062,24.896,24.969,846367,0
+ALL_B.US,D,20130522,000000,24.831,25.014,24.731,24.731,139906,0
+ALL_B.US,D,20130523,000000,24.683,24.839,24.371,24.839,31386,0
+ALL_B.US,D,20130524,000000,24.784,24.849,24.784,24.831,642529,0
+ALL_B.US,D,20130528,000000,24.784,24.969,24.784,24.849,23129,0
+ALL_B.US,D,20130529,000000,24.648,24.831,24.518,24.756,161504,0
+ALL_B.US,D,20130530,000000,24.619,24.831,24.619,24.784,60787,0
+ALL_B.US,D,20130531,000000,24.629,24.766,24.629,24.702,239368,0
+ALL_B.US,D,20130603,000000,24.278,24.711,24.278,24.619,270057,0
+ALL_B.US,D,20130604,000000,24.583,24.822,24.583,24.766,458427,0
+ALL_B.US,D,20130605,000000,24.371,24.766,24.371,24.39,216700,0
+ALL_B.US,D,20130606,000000,23.736,24.473,23.736,24.195,326761,0
+ALL_B.US,D,20130607,000000,24.004,24.288,24.004,24.169,521756,0
+ALL_B.US,D,20130610,000000,24.03,24.205,24.03,24.095,191546,0
+ALL_B.US,D,20130611,000000,23.911,24.049,23.911,23.931,272641,0
+ALL_B.US,D,20130612,000000,23.663,24.077,23.663,23.838,394553,0
+ALL_B.US,D,20130613,000000,23.523,24.278,23.523,24.103,786132,0
+ALL_B.US,D,20130614,000000,24.132,24.648,24.132,24.233,802010,0
+ALL_B.US,D,20130617,000000,24.205,24.325,24.205,24.325,73421,0
+ALL_B.US,D,20130618,000000,24.095,24.463,24.095,24.278,347102,0
+ALL_B.US,D,20130619,000000,24.095,24.38,24.095,24.15,121067,0
+ALL_B.US,D,20130620,000000,23.571,24.004,23.571,23.765,2292920,0
+ALL_B.US,D,20130621,000000,23.772,24.067,23.772,24.067,366616,0
+ALL_B.US,D,20130624,000000,23.377,23.765,23.377,23.415,400324,0
+ALL_B.US,D,20130625,000000,23.45,23.791,23.45,23.728,108573,0
+ALL_B.US,D,20130626,000000,23.772,24.095,23.772,23.801,217939,0
+ALL_B.US,D,20130627,000000,24.129,24.306,24.129,24.26,516059,0
+ALL_B.US,D,20130628,000000,24.308,24.667,24.308,24.373,97999,0
+ALL_B.US,D,20130701,000000,23.999,24.315,23.999,24.223,214730,0
+ALL_B.US,D,20130702,000000,24.083,24.306,24.083,24.193,209854,0
+ALL_B.US,D,20130703,000000,24.017,24.277,24.017,24.193,25727,0
+ALL_B.US,D,20130705,000000,23.841,24.167,23.841,24.083,100752,0
+ALL_B.US,D,20130708,000000,23.99,24.213,23.99,24.035,61128,0
+ALL_B.US,D,20130709,000000,24.035,24.241,24.035,24.193,734322,0
+ALL_B.US,D,20130710,000000,24.026,24.352,24.026,24.315,160049,0
+ALL_B.US,D,20130711,000000,24.306,24.529,24.306,24.419,53768,0
+ALL_B.US,D,20130712,000000,24.399,24.474,24.399,24.419,47309,0
+ALL_B.US,D,20130715,000000,24.241,24.493,24.241,24.409,121600,0
+ALL_B.US,D,20130716,000000,24.287,24.445,24.287,24.381,41351,0
+ALL_B.US,D,20130717,000000,24.419,24.753,24.419,24.585,113779,0
+ALL_B.US,D,20130718,000000,24.399,24.8,24.399,24.771,83359,0
+ALL_B.US,D,20130719,000000,24.539,24.958,24.539,24.539,203778,0
+ALL_B.US,D,20130722,000000,24.455,24.81,24.455,24.493,35113,0
+ALL_B.US,D,20130723,000000,24.268,24.678,24.268,24.548,356615,0
+ALL_B.US,D,20130724,000000,24.419,24.585,24.419,24.529,203349,0
+ALL_B.US,D,20130725,000000,24.344,24.567,24.344,24.567,228785,0
+ALL_B.US,D,20130726,000000,24.483,24.697,24.483,24.603,121971,0
+ALL_B.US,D,20130729,000000,24.435,24.716,24.435,24.687,122597,0
+ALL_B.US,D,20130730,000000,24.241,24.335,24.241,24.287,78881,0
+ALL_B.US,D,20130731,000000,24.035,24.464,24.035,24.344,407243,0
+ALL_B.US,D,20130801,000000,24.185,24.435,24.185,24.419,264557,0
+ALL_B.US,D,20130802,000000,24.352,24.558,24.352,24.519,165995,0
+ALL_B.US,D,20130805,000000,24.483,24.577,24.483,24.548,65222,0
+ALL_B.US,D,20130806,000000,24.39,24.585,24.39,24.567,94806,0
+ALL_B.US,D,20130807,000000,24.474,24.632,24.474,24.585,101310,0
+ALL_B.US,D,20130808,000000,24.539,24.726,24.539,24.594,67851,0
+ALL_B.US,D,20130809,000000,24.577,24.697,24.577,24.632,165215,0
+ALL_B.US,D,20130812,000000,24.622,24.771,24.622,24.753,408945,0
+ALL_B.US,D,20130813,000000,24.567,24.744,24.567,24.706,70808,0
+ALL_B.US,D,20130814,000000,24.503,24.771,24.503,24.613,20614,0
+ALL_B.US,D,20130815,000000,24.409,24.594,24.409,24.585,140103,0
+ALL_B.US,D,20130816,000000,24.539,24.726,24.539,24.669,50070,0
+ALL_B.US,D,20130819,000000,24.352,24.651,24.352,24.539,77487,0
+ALL_B.US,D,20130820,000000,24.503,24.697,24.503,24.687,69284,0
+ALL_B.US,D,20130821,000000,24.539,24.753,24.539,24.687,93166,0
+ALL_B.US,D,20130822,000000,24.503,24.706,24.503,24.706,135023,0
+ALL_B.US,D,20130823,000000,24.632,24.818,24.632,24.771,38727,0
+ALL_B.US,D,20130826,000000,24.697,24.864,24.697,24.79,62328,0
+ALL_B.US,D,20130827,000000,24.669,24.894,24.669,24.726,453200,0
+ALL_B.US,D,20130828,000000,24.594,24.78,24.594,24.771,84955,0
+ALL_B.US,D,20130829,000000,24.613,24.93,24.613,24.93,448524,0
+ALL_B.US,D,20130830,000000,25.165,25.363,25.165,25.363,132103,0
+ALL_B.US,D,20130903,000000,24.8,25.116,24.8,24.818,248491,0
+ALL_B.US,D,20130904,000000,24.585,24.884,24.585,24.585,331347,0
+ALL_B.US,D,20130905,000000,24.585,24.818,24.585,24.726,607691,0
+ALL_B.US,D,20130906,000000,24.661,24.762,24.661,24.716,21221,0
+ALL_B.US,D,20130909,000000,24.669,24.818,24.669,24.735,373220,0
+ALL_B.US,D,20130910,000000,24.678,24.79,24.678,24.716,82418,0
+ALL_B.US,D,20130911,000000,24.585,24.884,24.585,24.846,72199,0
+ALL_B.US,D,20130912,000000,24.726,24.874,24.726,24.818,27076,0
+ALL_B.US,D,20130913,000000,24.735,25.145,24.735,24.958,61004,0
+ALL_B.US,D,20130916,000000,24.912,25.079,24.912,24.977,62785,0
+ALL_B.US,D,20130917,000000,24.894,25.061,24.894,24.958,48262,0
+ALL_B.US,D,20130918,000000,24.828,25.145,24.828,25.042,35409,0
+ALL_B.US,D,20130919,000000,24.651,25.097,24.651,24.8,65633,0
+ALL_B.US,D,20130920,000000,24.716,25.097,24.716,25.079,105964,0
+ALL_B.US,D,20130923,000000,24.938,25.088,24.938,25.061,99298,0
+ALL_B.US,D,20130924,000000,24.977,25.135,24.977,25.097,46810,0
+ALL_B.US,D,20130925,000000,24.977,25.238,24.977,25.145,56161,0
+ALL_B.US,D,20130926,000000,25.088,25.219,25.088,25.163,25679,0
+ALL_B.US,D,20130927,000000,25.128,25.467,25.128,25.259,42432,0
+ALL_B.US,D,20130930,000000,25.137,25.288,25.137,25.241,30827,0
+ALL_B.US,D,20131001,000000,25.053,25.259,25.053,25.08,38975,0
+ALL_B.US,D,20131002,000000,25.014,25.174,25.014,25.099,13711,0
+ALL_B.US,D,20131003,000000,24.902,25.156,24.902,25.089,208113,0
+ALL_B.US,D,20131004,000000,24.978,25.223,24.978,25.193,20801,0
+ALL_B.US,D,20131007,000000,25.071,25.203,25.071,25.165,32976,0
+ALL_B.US,D,20131008,000000,25.053,25.223,25.053,25.213,170410,0
+ALL_B.US,D,20131009,000000,25.08,25.203,25.08,25.165,85442,0
+ALL_B.US,D,20131010,000000,25.099,25.344,25.099,25.334,42936,0
+ALL_B.US,D,20131011,000000,25.138,25.259,25.138,25.203,21860,0
+ALL_B.US,D,20131014,000000,25.118,25.344,25.118,25.278,23000,0
+ALL_B.US,D,20131015,000000,25.213,25.307,25.213,25.213,19509,0
+ALL_B.US,D,20131016,000000,25.138,25.353,25.138,25.353,19187,0
+ALL_B.US,D,20131017,000000,25.259,25.523,25.259,25.383,14679,0
+ALL_B.US,D,20131018,000000,25.373,25.494,25.373,25.485,49381,0
+ALL_B.US,D,20131021,000000,25.41,25.618,25.41,25.448,52234,0
+ALL_B.US,D,20131022,000000,25.458,25.57,25.458,25.562,21860,0
+ALL_B.US,D,20131023,000000,25.429,25.543,25.429,25.504,70809,0
+ALL_B.US,D,20131024,000000,25.494,25.731,25.494,25.647,148203,0
+ALL_B.US,D,20131025,000000,25.467,25.637,25.467,25.485,177660,0
+ALL_B.US,D,20131028,000000,25.477,25.618,25.477,25.618,22939,0
+ALL_B.US,D,20131029,000000,25.579,25.749,25.579,25.693,41899,0
+ALL_B.US,D,20131030,000000,25.118,25.334,25.118,25.268,188005,0
+ALL_B.US,D,20131031,000000,25.08,25.458,25.08,25.448,76072,0
+ALL_B.US,D,20131101,000000,25.203,25.429,25.203,25.278,10081,0
+ALL_B.US,D,20131104,000000,25.24,25.373,25.24,25.24,29546,0
+ALL_B.US,D,20131105,000000,25.128,25.298,25.128,25.223,11737,0
+ALL_B.US,D,20131106,000000,25.063,25.448,25.063,25.278,53678,0
+ALL_B.US,D,20131107,000000,25.203,25.363,25.203,25.363,17429,0
+ALL_B.US,D,20131108,000000,25.108,25.278,25.108,25.184,32730,0
+ALL_B.US,D,20131111,000000,25.089,25.298,25.089,25.108,34419,0
+ALL_B.US,D,20131112,000000,24.995,25.193,24.995,25.165,24117,0
+ALL_B.US,D,20131113,000000,25.089,25.213,25.089,25.148,24871,0
+ALL_B.US,D,20131114,000000,25.063,25.249,25.063,25.148,18370,0
+ALL_B.US,D,20131115,000000,25.174,25.334,25.174,25.24,21782,0
+ALL_B.US,D,20131118,000000,25.24,25.325,25.24,25.249,15199,0
+ALL_B.US,D,20131119,000000,25.138,25.288,25.138,25.249,76962,0
+ALL_B.US,D,20131120,000000,25.099,25.344,25.099,25.108,57119,0
+ALL_B.US,D,20131121,000000,25.071,25.249,25.071,25.148,40674,0
+ALL_B.US,D,20131122,000000,25.118,25.392,25.118,25.203,59028,0
+ALL_B.US,D,20131125,000000,25.184,25.334,25.184,25.334,40797,0
+ALL_B.US,D,20131126,000000,25.213,25.353,25.213,25.334,27362,0
+ALL_B.US,D,20131127,000000,25.232,25.383,25.232,25.334,13896,0
+ALL_B.US,D,20131129,000000,25.212,25.401,25.212,25.222,10869,0
+ALL_B.US,D,20131202,000000,25.193,25.278,25.193,25.213,31513,0
+ALL_B.US,D,20131203,000000,25.148,25.288,25.148,25.24,328785,0
+ALL_B.US,D,20131204,000000,25.023,25.278,25.023,25.174,1149944,0
+ALL_B.US,D,20131205,000000,25.128,25.223,25.128,25.174,27095,0
+ALL_B.US,D,20131206,000000,25.118,25.268,25.118,25.213,921515,0
+ALL_B.US,D,20131209,000000,25.148,25.249,25.148,25.213,39392,0
+ALL_B.US,D,20131210,000000,25.165,25.259,25.165,25.232,160865,0
+ALL_B.US,D,20131211,000000,25.033,25.307,25.033,25.108,77793,0
+ALL_B.US,D,20131212,000000,24.987,25.165,24.987,25.043,81374,0
+ALL_B.US,D,20131213,000000,24.883,25.353,24.883,25.353,95146,0
+ALL_B.US,D,20131216,000000,25.165,25.288,25.165,25.193,77613,0
+ALL_B.US,D,20131217,000000,25.128,25.268,25.128,25.203,94423,0
+ALL_B.US,D,20131218,000000,25.071,25.259,25.071,25.223,257515,0
+ALL_B.US,D,20131219,000000,25.148,25.24,25.148,25.156,140458,0
+ALL_B.US,D,20131220,000000,25.071,25.213,25.071,25.071,45640,0
+ALL_B.US,D,20131223,000000,25.014,25.213,25.014,25.165,95594,0
+ALL_B.US,D,20131224,000000,25.156,25.298,25.156,25.298,1079287,0
+ALL_B.US,D,20131226,000000,25.249,25.344,25.249,25.325,46724,0
+ALL_B.US,D,20131227,000000,25.61,25.677,25.61,25.658,37525,0
+ALL_B.US,D,20131230,000000,25.61,25.677,25.61,25.658,36956,0
+ALL_B.US,D,20131231,000000,25.591,25.734,25.591,25.61,80764,0
+ALL_B.US,D,20140102,000000,25.696,25.792,25.696,25.753,101023,0
+ALL_B.US,D,20140103,000000,25.706,25.782,25.706,25.743,66450,0
+ALL_B.US,D,20140106,000000,25.706,25.829,25.706,25.753,713441,0
+ALL_B.US,D,20140107,000000,25.743,25.82,25.743,25.812,36808,0
+ALL_B.US,D,20140108,000000,25.792,25.878,25.792,25.858,66666,0
+ALL_B.US,D,20140109,000000,25.849,26.059,25.849,25.983,144771,0
+ALL_B.US,D,20140110,000000,25.925,26.011,25.925,25.954,181576,0
+ALL_B.US,D,20140113,000000,25.944,26.011,25.944,25.964,82169,0
+ALL_B.US,D,20140114,000000,25.915,25.964,25.915,25.944,14322,0
+ALL_B.US,D,20140115,000000,25.915,26.04,25.915,25.964,326228,0
+ALL_B.US,D,20140116,000000,25.944,26.05,25.944,26.05,82463,0
+ALL_B.US,D,20140117,000000,25.991,26.231,25.991,26.068,131886,0
+ALL_B.US,D,20140121,000000,25.991,26.173,25.991,26.04,40497,0
+ALL_B.US,D,20140122,000000,26.001,26.136,26.001,26.136,22471,0
+ALL_B.US,D,20140123,000000,26.077,26.163,26.077,26.116,17147,0
+ALL_B.US,D,20140124,000000,26.011,26.136,26.011,26.136,31949,0
+ALL_B.US,D,20140127,000000,26.068,26.222,26.068,26.097,107108,0
+ALL_B.US,D,20140128,000000,26.087,26.173,26.087,26.136,13044,0
+ALL_B.US,D,20140129,000000,25.61,25.802,25.61,25.802,497830,0
+ALL_B.US,D,20140130,000000,25.743,25.868,25.743,25.743,88500,0
+ALL_B.US,D,20140131,000000,25.743,25.829,25.743,25.782,14169,0
+ALL_B.US,D,20140203,000000,25.753,25.802,25.753,25.763,116613,0
+ALL_B.US,D,20140204,000000,25.743,25.839,25.743,25.82,63002,0
+ALL_B.US,D,20140205,000000,25.686,25.829,25.686,25.829,39462,0
+ALL_B.US,D,20140206,000000,25.743,25.782,25.743,25.763,49684,0
+ALL_B.US,D,20140207,000000,25.763,25.82,25.763,25.782,64736,0
+ALL_B.US,D,20140210,000000,25.763,25.802,25.763,25.772,31253,0
+ALL_B.US,D,20140211,000000,25.763,25.868,25.763,25.82,147280,0
+ALL_B.US,D,20140212,000000,25.772,25.888,25.772,25.868,24344,0
+ALL_B.US,D,20140213,000000,25.802,25.878,25.802,25.858,36681,0
+ALL_B.US,D,20140214,000000,25.849,26.136,25.849,25.944,68811,0
+ALL_B.US,D,20140218,000000,25.954,26.278,25.954,26.04,111722,0
+ALL_B.US,D,20140219,000000,25.991,26.173,25.991,26.05,422598,0
+ALL_B.US,D,20140220,000000,25.991,26.173,25.991,26.03,85644,0
+ALL_B.US,D,20140221,000000,25.944,26.106,25.944,26.068,56268,0
+ALL_B.US,D,20140224,000000,25.897,26.116,25.897,26.097,57038,0
+ALL_B.US,D,20140225,000000,26.087,26.136,26.087,26.087,21306,0
+ALL_B.US,D,20140226,000000,26.04,26.374,26.04,26.087,64215,0
+ALL_B.US,D,20140227,000000,25.974,26.106,25.974,26.077,57580,0
+ALL_B.US,D,20140228,000000,26.05,26.136,26.05,26.087,24412,0
+ALL_B.US,D,20140303,000000,25.964,26.116,25.964,26.068,266262,0
+ALL_B.US,D,20140304,000000,26.068,26.116,26.068,26.116,41081,0
+ALL_B.US,D,20140305,000000,25.925,26.145,25.925,26.106,181337,0
+ALL_B.US,D,20140306,000000,26.04,26.136,26.04,26.077,81175,0
+ALL_B.US,D,20140307,000000,26.059,26.163,26.059,26.106,35865,0
+ALL_B.US,D,20140310,000000,26.05,26.106,26.05,26.068,33726,0
+ALL_B.US,D,20140311,000000,26.05,26.116,26.05,26.087,76171,0
+ALL_B.US,D,20140312,000000,26.077,26.307,26.077,26.183,73638,0
+ALL_B.US,D,20140313,000000,26.097,26.307,26.097,26.288,30238,0
+ALL_B.US,D,20140314,000000,26.212,26.354,26.212,26.345,54175,0
+ALL_B.US,D,20140317,000000,26.192,26.421,26.192,26.278,40097,0
+ALL_B.US,D,20140318,000000,26.068,26.278,26.068,26.183,60535,0
+ALL_B.US,D,20140319,000000,26.068,26.212,26.068,26.068,430336,0
+ALL_B.US,D,20140320,000000,25.888,26.136,25.888,26.087,276274,0
+ALL_B.US,D,20140321,000000,25.991,26.183,25.991,26.183,384219,0
+ALL_B.US,D,20140324,000000,26.03,26.183,26.03,26.03,36482,0
+ALL_B.US,D,20140325,000000,26.011,26.163,26.011,26.03,131639,0
+ALL_B.US,D,20140326,000000,26.04,26.087,26.04,26.087,46968,0
+ALL_B.US,D,20140327,000000,25.974,26.136,25.974,26.077,67752,0
+ALL_B.US,D,20140328,000000,26.356,26.501,26.356,26.356,25316,0
+ALL_B.US,D,20140331,000000,26.356,26.453,26.356,26.396,54783,0
+ALL_B.US,D,20140401,000000,26.299,26.443,26.299,26.327,121841,0
+ALL_B.US,D,20140402,000000,26.25,26.434,26.25,26.376,224360,0
+ALL_B.US,D,20140403,000000,26.317,26.396,26.317,26.366,54910,0
+ALL_B.US,D,20140404,000000,26.317,26.366,26.317,26.337,42655,0
+ALL_B.US,D,20140407,000000,26.222,26.396,26.222,26.386,29491,0
+ALL_B.US,D,20140408,000000,26.317,26.396,26.317,26.386,22378,0
+ALL_B.US,D,20140409,000000,26.366,26.443,26.366,26.396,120867,0
+ALL_B.US,D,20140410,000000,26.347,26.434,26.347,26.347,228796,0
+ALL_B.US,D,20140411,000000,26.26,26.396,26.26,26.396,26851,0
+ALL_B.US,D,20140414,000000,26.356,26.404,26.356,26.376,23746,0
+ALL_B.US,D,20140415,000000,26.299,26.386,26.299,26.327,149524,0
+ALL_B.US,D,20140416,000000,26.317,26.386,26.317,26.327,48552,0
+ALL_B.US,D,20140417,000000,26.153,26.327,26.153,26.153,154403,0
+ALL_B.US,D,20140421,000000,26.222,26.299,26.222,26.289,78009,0
+ALL_B.US,D,20140422,000000,26.25,26.386,26.25,26.386,71228,0
+ALL_B.US,D,20140423,000000,26.337,26.396,26.337,26.366,133175,0
+ALL_B.US,D,20140424,000000,26.347,26.396,26.347,26.386,206472,0
+ALL_B.US,D,20140425,000000,26.299,26.299,24.253,24.271,68248,0
+ALL_B.US,D,20140428,000000,26.327,26.396,26.327,26.386,127924,0
+ALL_B.US,D,20140429,000000,25.903,25.999,25.903,25.999,276540,0
+ALL_B.US,D,20140430,000000,25.999,26.115,25.999,26.096,168848,0
+ALL_B.US,D,20140501,000000,26.028,26.096,26.028,26.028,129903,0
+ALL_B.US,D,20140502,000000,26.028,26.096,26.028,26.067,85348,0
+ALL_B.US,D,20140505,000000,26.048,26.105,26.048,26.048,279071,0
+ALL_B.US,D,20140506,000000,25.748,26.058,25.748,26.009,441568,0
+ALL_B.US,D,20140507,000000,25.999,26.145,25.999,26.105,300817,0
+ALL_B.US,D,20140508,000000,26.105,26.202,26.105,26.105,68722,0
+ALL_B.US,D,20140509,000000,26.115,26.202,26.115,26.202,47254,0
+ALL_B.US,D,20140512,000000,26.153,26.289,26.153,26.289,87465,0
+ALL_B.US,D,20140513,000000,26.279,26.386,26.279,26.337,44066,0
+ALL_B.US,D,20140514,000000,26.309,26.424,26.309,26.404,98495,0
+ALL_B.US,D,20140515,000000,26.396,26.443,26.396,26.396,90060,0
+ALL_B.US,D,20140516,000000,26.347,26.414,26.347,26.414,126621,0
+ALL_B.US,D,20140519,000000,26.366,26.491,26.366,26.443,50315,0
+ALL_B.US,D,20140520,000000,26.356,26.482,26.356,26.424,98704,0
+ALL_B.US,D,20140521,000000,26.309,26.424,26.309,26.356,75192,0
+ALL_B.US,D,20140522,000000,26.347,26.482,26.347,26.443,156668,0
+ALL_B.US,D,20140523,000000,26.414,26.511,26.414,26.443,43840,0
+ALL_B.US,D,20140527,000000,26.434,26.491,26.434,26.463,40922,0
+ALL_B.US,D,20140528,000000,26.443,26.568,26.443,26.53,79771,0
+ALL_B.US,D,20140529,000000,26.53,26.637,26.53,26.578,208378,0
+ALL_B.US,D,20140530,000000,26.568,26.724,26.568,26.694,230076,0
+ALL_B.US,D,20140602,000000,26.665,26.781,26.665,26.733,96436,0
+ALL_B.US,D,20140603,000000,26.511,26.733,26.511,26.52,365433,0
+ALL_B.US,D,20140604,000000,26.096,26.491,26.096,26.453,101799,0
+ALL_B.US,D,20140605,000000,26.424,26.81,26.424,26.568,47852,0
+ALL_B.US,D,20140606,000000,26.578,26.675,26.578,26.598,10726,0
+ALL_B.US,D,20140609,000000,26.511,26.646,26.511,26.578,21216,0
+ALL_B.US,D,20140610,000000,26.463,26.568,26.463,26.52,41240,0
+ALL_B.US,D,20140611,000000,26.453,26.55,26.453,26.52,11170,0
+ALL_B.US,D,20140612,000000,26.501,26.704,26.501,26.54,33977,0
+ALL_B.US,D,20140613,000000,26.443,26.56,26.443,26.56,27763,0
+ALL_B.US,D,20140616,000000,26.453,26.646,26.453,26.501,103734,0
+ALL_B.US,D,20140617,000000,26.443,26.54,26.443,26.501,61818,0
+ALL_B.US,D,20140618,000000,26.473,26.54,26.473,26.54,30536,0
+ALL_B.US,D,20140619,000000,26.443,26.627,26.443,26.501,61758,0
+ALL_B.US,D,20140620,000000,26.327,26.54,26.327,26.396,160177,0
+ALL_B.US,D,20140623,000000,26.404,26.52,26.404,26.491,137785,0
+ALL_B.US,D,20140624,000000,26.463,26.617,26.463,26.578,245914,0
+ALL_B.US,D,20140625,000000,26.56,26.675,26.56,26.598,80627,0
+ALL_B.US,D,20140626,000000,26.588,26.675,26.588,26.588,217580,0
+ALL_B.US,D,20140627,000000,26.87,26.948,26.87,26.909,77934,0
+ALL_B.US,D,20140630,000000,26.899,26.968,26.899,26.968,109219,0
+ALL_B.US,D,20140701,000000,26.831,27.007,26.831,26.929,632803,0
+ALL_B.US,D,20140702,000000,26.85,26.968,26.85,26.919,563407,0
+ALL_B.US,D,20140703,000000,26.85,26.948,26.85,26.89,28795,0
+ALL_B.US,D,20140707,000000,26.743,26.86,26.743,26.811,56694,0
+ALL_B.US,D,20140708,000000,26.821,26.929,26.821,26.841,262703,0
+ALL_B.US,D,20140709,000000,26.841,26.87,26.841,26.85,74484,0
+ALL_B.US,D,20140710,000000,26.782,26.88,26.782,26.821,38544,0
+ALL_B.US,D,20140711,000000,26.792,26.86,26.792,26.841,98979,0
+ALL_B.US,D,20140714,000000,26.753,26.909,26.753,26.831,93318,0
+ALL_B.US,D,20140715,000000,26.821,26.899,26.821,26.87,185919,0
+ALL_B.US,D,20140716,000000,26.86,27.046,26.86,27.007,153296,0
+ALL_B.US,D,20140717,000000,26.938,27.085,26.938,26.958,59012,0
+ALL_B.US,D,20140718,000000,26.87,27.075,26.87,26.87,111466,0
+ALL_B.US,D,20140721,000000,26.899,26.977,26.899,26.909,18377,0
+ALL_B.US,D,20140722,000000,26.89,26.958,26.89,26.929,25949,0
+ALL_B.US,D,20140723,000000,26.929,26.997,26.929,26.997,29651,0
+ALL_B.US,D,20140724,000000,26.948,27.046,26.948,27.017,35064,0
+ALL_B.US,D,20140725,000000,26.997,27.134,26.997,27.124,242349,0
+ALL_B.US,D,20140728,000000,26.968,27.075,26.968,27.017,55053,0
+ALL_B.US,D,20140729,000000,26.968,27.085,26.968,27.036,91528,0
+ALL_B.US,D,20140730,000000,26.558,26.665,26.558,26.655,359734,0
+ALL_B.US,D,20140731,000000,26.46,26.645,26.46,26.489,230922,0
+ALL_B.US,D,20140801,000000,26.372,26.538,26.372,26.46,31458,0
+ALL_B.US,D,20140804,000000,26.411,26.47,26.411,26.45,41512,0
+ALL_B.US,D,20140805,000000,26.274,26.411,26.274,26.411,86308,0
+ALL_B.US,D,20140806,000000,26.323,26.421,26.323,26.362,98500,0
+ALL_B.US,D,20140807,000000,26.372,26.509,26.372,26.479,56150,0
+ALL_B.US,D,20140808,000000,26.411,26.499,26.411,26.411,24210,0
+ALL_B.US,D,20140811,000000,26.44,26.489,26.44,26.45,57088,0
+ALL_B.US,D,20140812,000000,26.431,26.47,26.431,26.44,55936,0
+ALL_B.US,D,20140813,000000,26.46,26.558,26.46,26.558,41338,0
+ALL_B.US,D,20140814,000000,26.499,26.558,26.499,26.528,28018,0
+ALL_B.US,D,20140815,000000,26.489,26.675,26.489,26.538,29693,0
+ALL_B.US,D,20140818,000000,26.606,26.704,26.606,26.606,44594,0
+ALL_B.US,D,20140819,000000,26.636,26.704,26.636,26.675,42799,0
+ALL_B.US,D,20140820,000000,26.577,26.753,26.577,26.606,48830,0
+ALL_B.US,D,20140821,000000,26.538,26.665,26.538,26.567,34054,0
+ALL_B.US,D,20140822,000000,26.528,26.645,26.528,26.606,12046,0
+ALL_B.US,D,20140825,000000,26.577,26.694,26.577,26.577,20992,0
+ALL_B.US,D,20140826,000000,26.509,26.684,26.509,26.626,140920,0
+ALL_B.US,D,20140827,000000,26.597,26.655,26.597,26.606,29604,0
+ALL_B.US,D,20140828,000000,26.528,26.636,26.528,26.636,37868,0
+ALL_B.US,D,20140829,000000,26.606,26.626,26.606,26.626,13624,0
+ALL_B.US,D,20140902,000000,26.577,26.645,26.577,26.616,18009,0
+ALL_B.US,D,20140903,000000,26.587,26.645,26.587,26.587,31404,0
+ALL_B.US,D,20140904,000000,26.382,26.636,26.382,26.382,36287,0
+ALL_B.US,D,20140905,000000,26.372,26.558,26.372,26.45,31928,0
+ALL_B.US,D,20140908,000000,26.382,26.46,26.382,26.421,21185,0
+ALL_B.US,D,20140909,000000,26.362,26.431,26.362,26.401,33619,0
+ALL_B.US,D,20140910,000000,26.333,26.401,26.333,26.382,25190,0
+ALL_B.US,D,20140911,000000,26.333,26.401,26.333,26.343,186867,0
+ALL_B.US,D,20140912,000000,26.245,26.372,26.245,26.352,38646,0
+ALL_B.US,D,20140915,000000,26.323,26.382,26.323,26.362,55210,0
+ALL_B.US,D,20140916,000000,26.304,26.401,26.304,26.362,230826,0
+ALL_B.US,D,20140917,000000,26.323,26.411,26.323,26.343,111970,0
+ALL_B.US,D,20140918,000000,26.304,26.401,26.304,26.343,230955,0
+ALL_B.US,D,20140919,000000,26.343,26.538,26.343,26.47,227101,0
+ALL_B.US,D,20140922,000000,26.362,26.499,26.362,26.362,117431,0
+ALL_B.US,D,20140923,000000,26.411,26.518,26.411,26.518,51660,0
+ALL_B.US,D,20140924,000000,26.45,26.518,26.45,26.489,21030,0
+ALL_B.US,D,20140925,000000,26.314,26.47,26.314,26.333,64424,0
+ALL_B.US,D,20140926,000000,26.274,26.538,26.274,26.538,173796,0
+ALL_B.US,D,20140929,000000,26.636,26.813,26.636,26.725,96180,0
+ALL_B.US,D,20140930,000000,26.566,26.685,26.566,26.606,239731,0
+ALL_B.US,D,20141001,000000,26.537,26.665,26.537,26.616,116282,0
+ALL_B.US,D,20141002,000000,26.557,26.725,26.557,26.645,265514,0
+ALL_B.US,D,20141003,000000,26.626,26.675,26.626,26.665,63961,0
+ALL_B.US,D,20141006,000000,26.596,26.705,26.596,26.665,228589,0
+ALL_B.US,D,20141007,000000,26.645,26.705,26.645,26.655,54766,0
+ALL_B.US,D,20141008,000000,26.616,26.823,26.616,26.695,106005,0
+ALL_B.US,D,20141009,000000,26.596,26.784,26.596,26.616,38636,0
+ALL_B.US,D,20141010,000000,26.557,26.725,26.557,26.695,59690,0
+ALL_B.US,D,20141013,000000,26.645,26.794,26.645,26.675,55901,0
+ALL_B.US,D,20141014,000000,26.586,26.774,26.586,26.675,70055,0
+ALL_B.US,D,20141015,000000,26.557,26.685,26.557,26.655,38279,0
+ALL_B.US,D,20141016,000000,26.557,26.675,26.557,26.586,171769,0
+ALL_B.US,D,20141017,000000,26.468,26.705,26.468,26.468,437044,0
+ALL_B.US,D,20141020,000000,26.507,26.655,26.507,26.626,376006,0
+ALL_B.US,D,20141021,000000,26.576,26.665,26.576,26.636,474482,0
+ALL_B.US,D,20141022,000000,26.527,26.636,26.527,26.566,103000,0
+ALL_B.US,D,20141023,000000,26.448,26.616,26.448,26.487,336107,0
+ALL_B.US,D,20141024,000000,25.934,26.497,25.934,26.438,1169436,0
+ALL_B.US,D,20141027,000000,26.408,26.675,26.408,26.478,107126,0
+ALL_B.US,D,20141028,000000,26.497,26.616,26.497,26.616,153553,0
+ALL_B.US,D,20141029,000000,26.142,26.231,26.142,26.171,357631,0
+ALL_B.US,D,20141030,000000,26.082,26.211,26.082,26.142,371715,0
+ALL_B.US,D,20141031,000000,26.082,26.181,26.082,26.161,194715,0
+ALL_B.US,D,20141103,000000,26.082,26.26,26.082,26.122,260643,0
+ALL_B.US,D,20141104,000000,26.082,26.181,26.082,26.122,188625,0
+ALL_B.US,D,20141105,000000,26.082,26.181,26.082,26.132,263766,0
+ALL_B.US,D,20141106,000000,26.082,26.181,26.082,26.132,127937,0
+ALL_B.US,D,20141107,000000,25.292,26.28,25.292,26.072,154637,0
+ALL_B.US,D,20141110,000000,26.053,26.151,26.053,26.063,63863,0
+ALL_B.US,D,20141111,000000,26.043,26.112,26.043,26.072,46571,0
+ALL_B.US,D,20141112,000000,25.964,26.132,25.964,26.053,418630,0
+ALL_B.US,D,20141113,000000,25.984,26.082,25.984,26.053,144356,0
+ALL_B.US,D,20141114,000000,26.023,26.231,26.023,26.181,456854,0
+ALL_B.US,D,20141117,000000,26.132,26.329,26.132,26.151,432202,0
+ALL_B.US,D,20141118,000000,26.122,26.379,26.122,26.122,271728,0
+ALL_B.US,D,20141119,000000,26.122,26.181,26.122,26.132,410133,0
+ALL_B.US,D,20141120,000000,26.102,26.142,26.102,26.132,301905,0
+ALL_B.US,D,20141121,000000,26.102,26.142,26.102,26.132,118829,0
+ALL_B.US,D,20141124,000000,26.033,26.151,26.033,26.082,401399,0
+ALL_B.US,D,20141125,000000,26.072,26.181,26.072,26.112,131629,0
+ALL_B.US,D,20141126,000000,26.132,26.27,26.132,26.24,68437,0
+ALL_B.US,D,20141128,000000,26.142,26.27,26.142,26.221,34551,0
+ALL_B.US,D,20141201,000000,26.082,26.25,26.082,26.092,28110,0
+ALL_B.US,D,20141202,000000,26.033,26.171,26.033,26.142,125096,0
+ALL_B.US,D,20141203,000000,26.132,26.181,26.132,26.151,48114,0
+ALL_B.US,D,20141204,000000,25.934,26.171,25.934,26.053,97462,0
+ALL_B.US,D,20141205,000000,25.944,26.151,25.944,26.132,36899,0
+ALL_B.US,D,20141208,000000,26.043,26.132,26.043,26.063,38091,0
+ALL_B.US,D,20141209,000000,25.885,26.132,25.885,26.102,38460,0
+ALL_B.US,D,20141210,000000,25.993,26.122,25.993,26.082,76034,0
+ALL_B.US,D,20141211,000000,26.043,26.161,26.043,26.122,64337,0
+ALL_B.US,D,20141212,000000,26.043,26.122,26.043,26.092,103246,0
+ALL_B.US,D,20141215,000000,25.984,26.151,25.984,26.013,55918,0
+ALL_B.US,D,20141216,000000,25.895,26.082,25.895,25.954,193871,0
+ALL_B.US,D,20141217,000000,25.885,26.023,25.885,25.964,124776,0
+ALL_B.US,D,20141218,000000,26.023,26.211,26.023,26.181,173665,0
+ALL_B.US,D,20141219,000000,26.161,26.28,26.161,26.24,81757,0
+ALL_B.US,D,20141222,000000,26.211,26.478,26.211,26.25,53009,0
+ALL_B.US,D,20141223,000000,26.092,26.329,26.092,26.191,122920,0
+ALL_B.US,D,20141224,000000,26.191,26.339,26.191,26.231,52822,0
+ALL_B.US,D,20141226,000000,26.132,26.329,26.132,26.171,50268,0
+ALL_B.US,D,20141229,000000,26.45,26.69,26.45,26.66,261371,0
+ALL_B.US,D,20141230,000000,26.6,26.83,26.6,26.79,72386,0
+ALL_B.US,D,20141231,000000,26.77,26.89,26.77,26.88,129852,0
+ALL_B.US,D,20150102,000000,26.82,26.89,26.82,26.85,43876,0
+ALL_B.US,D,20150105,000000,26.76,26.91,26.76,26.84,65062,0
+ALL_B.US,D,20150106,000000,26.72,26.9,26.72,26.84,72474,0
+ALL_B.US,D,20150107,000000,26.8,26.88,26.8,26.84,58950,0
+ALL_B.US,D,20150108,000000,26.81,26.93,26.81,26.84,122271,0
+ALL_B.US,D,20150109,000000,26.79,27.07,26.79,26.85,237050,0
+ALL_B.US,D,20150112,000000,26.78,26.9,26.78,26.81,97210,0
+ALL_B.US,D,20150113,000000,26.71,26.85,26.71,26.77,303329,0
+ALL_B.US,D,20150114,000000,26.77,26.83,26.77,26.78,117867,0
+ALL_B.US,D,20150115,000000,26.75,26.83,26.75,26.8,52479,0
+ALL_B.US,D,20150116,000000,26.8,26.86,26.8,26.86,36100,0
+ALL_B.US,D,20150120,000000,26.82,26.89,26.82,26.85,133200,0
+ALL_B.US,D,20150121,000000,26.79,26.88,26.79,26.84,91950,0
+ALL_B.US,D,20150122,000000,26.74,26.84,26.74,26.8,69472,0
+ALL_B.US,D,20150123,000000,26.83,26.9,26.83,26.85,44247,0
+ALL_B.US,D,20150126,000000,26.79,26.88,26.79,26.82,45450,0
+ALL_B.US,D,20150127,000000,26.8,26.91,26.8,26.91,101851,0
+ALL_B.US,D,20150128,000000,25.84,26.45,25.84,26.45,77610,0
+ALL_B.US,D,20150129,000000,26.32,26.45,26.32,26.4,153503,0
+ALL_B.US,D,20150130,000000,26.31,26.47,26.31,26.38,73873,0
+ALL_B.US,D,20150202,000000,26.37,26.45,26.37,26.39,150929,0
+ALL_B.US,D,20150203,000000,26.18,26.41,26.18,26.23,592605,0
+ALL_B.US,D,20150204,000000,26.2,26.28,26.2,26.27,178033,0
+ALL_B.US,D,20150205,000000,26.11,26.31,26.11,26.22,90516,0
+ALL_B.US,D,20150206,000000,26.18,26.28,26.18,26.28,143457,0
+ALL_B.US,D,20150209,000000,26.18,26.28,26.18,26.28,73985,0
+ALL_B.US,D,20150210,000000,26.29,26.45,26.29,26.4,517714,0
+ALL_B.US,D,20150211,000000,26.33,26.61,26.33,26.6,113379,0
+ALL_B.US,D,20150212,000000,26.42,26.61,26.42,26.45,102727,0
+ALL_B.US,D,20150213,000000,26.4,26.51,26.4,26.42,82954,0
+ALL_B.US,D,20150217,000000,26.3,26.54,26.3,26.45,362609,0
+ALL_B.US,D,20150218,000000,26.35,26.56,26.35,26.5,118045,0
+ALL_B.US,D,20150219,000000,26.41,26.58,26.41,26.45,72928,0
+ALL_B.US,D,20150220,000000,26.44,26.57,26.44,26.55,41904,0
+ALL_B.US,D,20150223,000000,26.55,26.62,26.55,26.59,74271,0
+ALL_B.US,D,20150224,000000,26.52,26.62,26.52,26.55,92334,0
+ALL_B.US,D,20150225,000000,26.45,26.6,26.45,26.49,61735,0
+ALL_B.US,D,20150226,000000,26.44,26.57,26.44,26.44,61101,0
+ALL_B.US,D,20150227,000000,26.41,26.54,26.38,26.53,48845,0
+ALL_B.US,D,20150302,000000,26.58,26.64,26.541,26.59,16243,0
+ALL_B.US,D,20150303,000000,26.68,26.68,26.37,26.49,49636,0
+ALL_B.US,D,20150304,000000,26.44,26.62,26.34,26.466,61756,0
+ALL_B.US,D,20150305,000000,26.45,26.64,26.45,26.55,48812,0
+ALL_B.US,D,20150306,000000,26.5,26.5,26.14,26.23,96723,0
+ALL_B.US,D,20150309,000000,26.12,26.263,26.01,26.01,32782,0
+ALL_B.US,D,20150310,000000,26,26.2,25.98,26.09,52475,0
+ALL_B.US,D,20150311,000000,26.05,26.14,25.99,26,19790,0
+ALL_B.US,D,20150312,000000,26,26.055,25.95,26.02,9541,0
+ALL_B.US,D,20150313,000000,26.09,26.09,25.83,25.86,15486,0
+ALL_B.US,D,20150316,000000,25.82,26.1,25.82,25.9,44302,0
+ALL_B.US,D,20150317,000000,25.95,26.06,25.91,25.98,15767,0
+ALL_B.US,D,20150318,000000,25.86,26.2,25.85,26.08,44825,0
+ALL_B.US,D,20150319,000000,26.05,26.25,26.05,26.149,22168,0
+ALL_B.US,D,20150320,000000,26.2,26.38,26.08,26.326,42145,0
+ALL_B.US,D,20150323,000000,26.34,26.401,26.25,26.37,66952,0
+ALL_B.US,D,20150324,000000,26.36,26.41,26.25,26.35,108062,0
+ALL_B.US,D,20150325,000000,26.43,26.48,26.32,26.32,27777,0
+ALL_B.US,D,20150326,000000,26.3,26.37,26.25,26.31,23424,0
+ALL_B.US,D,20150327,000000,26.26,26.37,26.16,26.2,43813,0
+ALL_B.US,D,20150330,000000,25.9,25.99,25.89,25.97,35334,0
+ALL_B.US,D,20150331,000000,26.02,26.03,25.89,25.97,116780,0
+ALL_B.US,D,20150401,000000,25.93,26.03,25.85,25.9,144988,0
+ALL_B.US,D,20150402,000000,25.96,25.96,25.86,25.9,18118,0
+ALL_B.US,D,20150406,000000,25.94,25.95,25.88,25.89,26390,0
+ALL_B.US,D,20150407,000000,25.93,25.93,25.86,25.9,21431,0
+ALL_B.US,D,20150408,000000,25.87,25.99,25.87,25.95,29222,0
+ALL_B.US,D,20150409,000000,25.94,26.05,25.9,25.95,48824,0
+ALL_B.US,D,20150410,000000,25.99,25.99,25.94,25.95,11845,0
+ALL_B.US,D,20150413,000000,25.92,25.95,25.87,25.94,15439,0
+ALL_B.US,D,20150414,000000,25.98,25.98,25.86,25.94,86563,0
+ALL_B.US,D,20150415,000000,25.99,25.99,25.87,25.943,27662,0
+ALL_B.US,D,20150416,000000,25.99,26.03,25.9,26,15650,0
+ALL_B.US,D,20150417,000000,26,26.08,25.91,26.08,93751,0
+ALL_B.US,D,20150420,000000,26.1,26.2,26.02,26.14,21627,0
+ALL_B.US,D,20150421,000000,26.2,26.35,26.12,26.35,92478,0
+ALL_B.US,D,20150422,000000,26.36,26.36,26.25,26.33,14058,0
+ALL_B.US,D,20150423,000000,26.31,26.34,26.19,26.32,32512,0
+ALL_B.US,D,20150424,000000,26.32,26.36,26.25,26.3,26394,0
+ALL_B.US,D,20150427,000000,26.25,26.35,26.12,26.23,25894,0
+ALL_B.US,D,20150428,000000,26.29,26.39,26.25,26.35,42722,0
+ALL_B.US,D,20150429,000000,26.26,26.36,26.232,26.36,33116,0
+ALL_B.US,D,20150430,000000,26.28,26.36,26.13,26.15,61325,0
+ALL_B.US,D,20150501,000000,26.26,26.26,26.15,26.19,16847,0
+ALL_B.US,D,20150504,000000,26.24,26.26,26.2,26.26,7786,0
+ALL_B.US,D,20150505,000000,26.17,26.25,25.97,26.05,18723,0
+ALL_B.US,D,20150506,000000,26.14,26.14,25.66,25.73,133014,0
+ALL_B.US,D,20150507,000000,25.73,25.98,25.73,25.85,34059,0
+ALL_B.US,D,20150508,000000,25.89,26.13,25.89,26.12,12711,0
+ALL_B.US,D,20150511,000000,26.04,26.14,25.84,25.97,9773,0
+ALL_B.US,D,20150512,000000,25.76,26.01,25.76,25.96,15958,0
+ALL_B.US,D,20150513,000000,26.05,26.18,26.03,26.05,25781,0
+ALL_B.US,D,20150514,000000,25.99,26.35,25.99,26.02,29113,0
+ALL_B.US,D,20150515,000000,26.13,26.32,26.13,26.16,8649,0
+ALL_B.US,D,20150518,000000,26.11,26.218,25.95,26.16,9631,0
+ALL_B.US,D,20150519,000000,26.07,26.2,26.07,26.13,6974,0
+ALL_B.US,D,20150520,000000,26.16,26.2,26.11,26.12,9943,0
+ALL_B.US,D,20150521,000000,26.16,26.34,26.16,26.22,12640,0
+ALL_B.US,D,20150522,000000,26.28,26.42,26.23,26.25,10601,0
+ALL_B.US,D,20150526,000000,26.36,26.36,26.27,26.27,16327,0
+ALL_B.US,D,20150527,000000,26.31,26.34,26.2,26.3,13031,0
+ALL_B.US,D,20150528,000000,26.23,26.3,26.2,26.3,12440,0
+ALL_B.US,D,20150529,000000,26.24,26.29,26.2,26.21,17265,0
+ALL_B.US,D,20150601,000000,26.21,26.359,26.21,26.21,15011,0
+ALL_B.US,D,20150602,000000,26.21,26.21,26.06,26.106,19813,0
+ALL_B.US,D,20150603,000000,26.11,26.11,26.053,26.06,17053,0
+ALL_B.US,D,20150604,000000,26.07,26.168,26.07,26.1,18584,0
+ALL_B.US,D,20150605,000000,26.07,26.16,26.05,26.05,13378,0
+ALL_B.US,D,20150608,000000,25.92,26.14,25.92,26.09,5959,0
+ALL_B.US,D,20150609,000000,26.09,26.12,25.98,26.02,13935,0
+ALL_B.US,D,20150610,000000,26,26.06,25.83,25.83,22237,0
+ALL_B.US,D,20150611,000000,25.8,25.87,25.8,25.87,25057,0
+ALL_B.US,D,20150612,000000,25.9,25.95,25.76,25.78,11279,0
+ALL_B.US,D,20150615,000000,25.79,25.94,25.71,25.71,23516,0
+ALL_B.US,D,20150616,000000,25.71,25.849,25.71,25.74,14086,0
+ALL_B.US,D,20150617,000000,25.73,25.86,25.72,25.73,13275,0
+ALL_B.US,D,20150618,000000,25.75,25.857,25.75,25.79,20470,0
+ALL_B.US,D,20150619,000000,25.79,25.815,25.78,25.78,9368,0
+ALL_B.US,D,20150622,000000,25.86,25.91,25.76,25.77,9361,0
+ALL_B.US,D,20150623,000000,25.84,25.84,25.7,25.7,11437,0
+ALL_B.US,D,20150624,000000,25.78,25.84,25.68,25.68,11614,0
+ALL_B.US,D,20150625,000000,25.68,25.74,25.367,25.74,21285,0
+ALL_B.US,D,20150626,000000,25.59,25.84,25.59,25.67,17840,0
+ALL_B.US,D,20150629,000000,25.22,25.372,25.16,25.16,58584,0
+ALL_B.US,D,20150630,000000,25.16,25.26,25.07,25.07,34436,0
+ALL_B.US,D,20150701,000000,25.16,25.24,25.16,25.23,7626,0
+ALL_B.US,D,20150702,000000,25.3,25.45,25.161,25.45,4345,0
+ALL_B.US,D,20150706,000000,25.5,25.55,25.38,25.49,7023,0
+ALL_B.US,D,20150707,000000,25.52,25.6,25.36,25.6,12199,0
+ALL_B.US,D,20150708,000000,25.45,25.605,25.45,25.5,4075,0
+ALL_B.US,D,20150709,000000,25.62,25.62,25.51,25.58,7118,0
+ALL_B.US,D,20150710,000000,25.61,25.61,25.51,25.51,4209,0
+ALL_B.US,D,20150713,000000,25.55,25.65,25.521,25.65,7096,0
+ALL_B.US,D,20150714,000000,25.65,25.68,25.54,25.68,4658,0
+ALL_B.US,D,20150715,000000,25.68,25.78,25.639,25.75,9111,0
+ALL_B.US,D,20150716,000000,25.77,25.93,25.7,25.93,22804,0
+ALL_B.US,D,20150717,000000,25.93,26.09,25.87,26.09,25309,0
+ALL_B.US,D,20150720,000000,26.02,26.02,25.95,25.98,5512,0
+ALL_B.US,D,20150721,000000,25.91,26.07,25.89,26.02,13325,0
+ALL_B.US,D,20150722,000000,26.06,26.06,25.93,25.998,14095,0
+ALL_B.US,D,20150723,000000,26,26,25.95,26,7135,0
+ALL_B.US,D,20150724,000000,26,26,25.939,26,4159,0
+ALL_B.US,D,20150727,000000,25.95,26.015,25.95,26,13985,0
+ALL_B.US,D,20150728,000000,26,26.08,25.92,26,11028,0
+ALL_B.US,D,20150729,000000,25.86,26.04,25.86,25.99,14269,0
+ALL_B.US,D,20150730,000000,25.99,26.1,25.99,26.083,17703,0
+ALL_B.US,D,20150731,000000,26.01,26.12,25.99,26,15116,0
+ALL_B.US,D,20150803,000000,25.96,26.01,25.96,25.98,5868,0
+ALL_B.US,D,20150804,000000,25.96,26.01,25.82,25.9,20762,0
+ALL_B.US,D,20150805,000000,25.94,25.94,25.86,25.9,8224,0
+ALL_B.US,D,20150806,000000,25.9,25.95,25.87,25.92,7801,0
+ALL_B.US,D,20150807,000000,25.98,26.05,25.93,25.94,8135,0
+ALL_B.US,D,20150810,000000,25.99,25.99,25.87,25.905,22646,0
+ALL_B.US,D,20150811,000000,25.97,25.97,25.82,25.88,19955,0
+ALL_B.US,D,20150812,000000,25.83,25.91,25.83,25.87,14375,0
+ALL_B.US,D,20150813,000000,25.83,25.92,25.83,25.877,10643,0
+ALL_B.US,D,20150814,000000,25.84,25.89,25.84,25.89,11933,0
+ALL_B.US,D,20150817,000000,25.89,25.89,25.85,25.87,7552,0
+ALL_B.US,D,20150818,000000,25.84,25.93,25.84,25.93,6638,0
+ALL_B.US,D,20150819,000000,25.94,25.94,25.84,25.869,10369,0
+ALL_B.US,D,20150820,000000,25.91,25.91,25.85,25.91,40735,0
+ALL_B.US,D,20150821,000000,25.9,25.9,25.764,25.79,7144,0
+ALL_B.US,D,20150824,000000,25.26,25.69,25.26,25.38,24005,0
+ALL_B.US,D,20150825,000000,25.55,25.67,25.31,25.524,7393,0
+ALL_B.US,D,20150826,000000,25.64,25.67,25.6,25.64,7086,0
+ALL_B.US,D,20150827,000000,25.72,25.79,25.68,25.72,20688,0
+ALL_B.US,D,20150828,000000,25.75,25.75,25.62,25.72,9130,0
+ALL_B.US,D,20150831,000000,25.64,25.76,25.64,25.72,12476,0
+ALL_B.US,D,20150901,000000,25.74,25.74,25.62,25.72,2551,0
+ALL_B.US,D,20150902,000000,25.74,25.76,25.67,25.72,6588,0
+ALL_B.US,D,20150903,000000,25.78,25.8,25.718,25.78,7066,0
+ALL_B.US,D,20150904,000000,25.75,25.76,25.69,25.71,11037,0
+ALL_B.US,D,20150908,000000,25.69,25.71,25.63,25.63,11867,0
+ALL_B.US,D,20150909,000000,25.6,25.72,25.59,25.6,22409,0
+ALL_B.US,D,20150910,000000,25.64,25.68,25.51,25.51,24111,0
+ALL_B.US,D,20150911,000000,25.51,25.551,25.49,25.49,2828,0
+ALL_B.US,D,20150914,000000,25.5,25.56,25.4,25.4,14088,0
+ALL_B.US,D,20150915,000000,25.4,25.579,25.4,25.41,15156,0
+ALL_B.US,D,20150916,000000,25.49,25.69,25.466,25.69,46681,0
+ALL_B.US,D,20150917,000000,25.52,25.77,25.45,25.57,20400,0
+ALL_B.US,D,20150918,000000,25.57,25.72,25.57,25.72,17067,0
+ALL_B.US,D,20150921,000000,25.64,25.72,25.58,25.7,12383,0
+ALL_B.US,D,20150922,000000,25.63,25.817,25.63,25.72,15633,0
+ALL_B.US,D,20150923,000000,25.78,25.78,25.72,25.78,13131,0
+ALL_B.US,D,20150924,000000,25.78,25.78,25.7,25.76,17041,0
+ALL_B.US,D,20150925,000000,25.81,25.84,25.73,25.79,13903,0
+ALL_B.US,D,20150928,000000,25.72,25.84,25.72,25.84,11991,0
+ALL_B.US,D,20150929,000000,25.53,25.557,25.45,25.46,4392,0
+ALL_B.US,D,20150930,000000,25.53,25.612,25.38,25.38,16652,0
+ALL_B.US,D,20151001,000000,25.44,25.49,25.39,25.4,9867,0
+ALL_B.US,D,20151002,000000,25.47,25.47,25.321,25.384,17884,0
+ALL_B.US,D,20151005,000000,25.35,25.79,25.35,25.69,11894,0
+ALL_B.US,D,20151006,000000,25.69,25.76,25.641,25.72,13912,0
+ALL_B.US,D,20151007,000000,25.67,25.889,25.65,25.68,46570,0
+ALL_B.US,D,20151008,000000,25.58,25.75,25.58,25.75,11696,0
+ALL_B.US,D,20151009,000000,25.68,25.749,25.68,25.73,5371,0
+ALL_B.US,D,20151012,000000,25.62,25.77,25.62,25.77,12872,0
+ALL_B.US,D,20151013,000000,25.83,25.83,25.72,25.78,8337,0
+ALL_B.US,D,20151014,000000,25.74,25.772,25.71,25.71,4067,0
+ALL_B.US,D,20151015,000000,25.77,25.77,25.72,25.72,18081,0
+ALL_B.US,D,20151016,000000,25.79,25.94,25.658,25.94,98141,0
+ALL_B.US,D,20151019,000000,25.93,25.94,25.6,25.63,23609,0
+ALL_B.US,D,20151020,000000,25.65,25.78,25.65,25.748,12992,0
+ALL_B.US,D,20151021,000000,25.78,25.799,25.68,25.68,23015,0
+ALL_B.US,D,20151022,000000,25.71,25.859,25.708,25.77,26777,0
+ALL_B.US,D,20151023,000000,25.74,25.84,25.68,25.76,50173,0
+ALL_B.US,D,20151026,000000,25.79,25.83,25.714,25.83,8667,0
+ALL_B.US,D,20151027,000000,25.83,25.83,25.71,25.74,20301,0
+ALL_B.US,D,20151028,000000,25.77,25.88,25.75,25.83,42125,0
+ALL_B.US,D,20151029,000000,25.83,25.83,25.67,25.77,25215,0
+ALL_B.US,D,20151030,000000,25.7,25.77,25.7,25.77,17361,0
+ALL_B.US,D,20151102,000000,25.79,25.83,25.73,25.83,31842,0
+ALL_B.US,D,20151103,000000,25.76,25.82,25.71,25.72,55359,0
+ALL_B.US,D,20151104,000000,25.71,25.78,25.71,25.78,20266,0
+ALL_B.US,D,20151105,000000,25.73,25.86,25.69,25.69,54527,0
+ALL_B.US,D,20151106,000000,25.69,25.75,25.519,25.63,10668,0
+ALL_B.US,D,20151109,000000,25.6,25.72,25.52,25.7,19268,0
+ALL_B.US,D,20151110,000000,25.6,25.72,25.59,25.7,16637,0
+ALL_B.US,D,20151111,000000,25.65,25.736,25.65,25.68,18566,0
+ALL_B.US,D,20151112,000000,25.73,25.73,25.652,25.652,17280,0
+ALL_B.US,D,20151113,000000,25.7,25.77,25.66,25.77,7859,0
+ALL_B.US,D,20151116,000000,25.71,25.74,25.684,25.718,6309,0
+ALL_B.US,D,20151117,000000,25.64,25.78,25.64,25.77,11996,0
+ALL_B.US,D,20151118,000000,25.77,25.82,25.706,25.82,20907,0
+ALL_B.US,D,20151119,000000,25.86,25.86,25.715,25.8,20103,0
+ALL_B.US,D,20151120,000000,25.74,25.81,25.71,25.75,20169,0
+ALL_B.US,D,20151123,000000,25.8,25.8,25.7,25.72,22735,0
+ALL_B.US,D,20151124,000000,25.75,25.8,25.717,25.8,23177,0
+ALL_B.US,D,20151125,000000,25.82,25.88,25.806,25.81,19021,0
+ALL_B.US,D,20151127,000000,25.89,26.03,25.801,26.01,8269,0
+ALL_B.US,D,20151130,000000,25.98,25.98,25.74,25.75,37231,0
+ALL_B.US,D,20151201,000000,25.74,25.83,25.72,25.81,17376,0
+ALL_B.US,D,20151202,000000,25.76,25.8,25.68,25.8,57886,0
+ALL_B.US,D,20151203,000000,25.71,25.79,25.63,25.72,12295,0
+ALL_B.US,D,20151204,000000,25.71,25.78,25.67,25.77,29199,0
+ALL_B.US,D,20151207,000000,25.76,25.76,25.63,25.69,16478,0
+ALL_B.US,D,20151208,000000,25.64,25.779,25.64,25.76,12964,0
+ALL_B.US,D,20151209,000000,25.76,25.76,25.58,25.58,33151,0
+ALL_B.US,D,20151210,000000,25.627,25.649,25.57,25.64,11489,0
+ALL_B.US,D,20151211,000000,25.56,25.59,25.43,25.47,29911,0
+ALL_B.US,D,20151214,000000,25.42,25.42,24.65,24.65,34617,0
+ALL_B.US,D,20151215,000000,25.05,25.17,24.75,24.79,25085,0
+ALL_B.US,D,20151216,000000,24.98,25,24.75,24.8,88690,0
+ALL_B.US,D,20151217,000000,24.96,25.009,24.75,24.81,143751,0
+ALL_B.US,D,20151218,000000,24.84,24.87,24.78,24.79,89362,0
+ALL_B.US,D,20151221,000000,24.88,24.89,24.72,24.81,174067,0
+ALL_B.US,D,20151222,000000,24.84,24.86,24.77,24.79,89815,0
+ALL_B.US,D,20151223,000000,24.85,24.86,24.79,24.86,52291,0
+ALL_B.US,D,20151224,000000,24.88,25.08,24.864,25.07,32642,0
+ALL_B.US,D,20151228,000000,25.07,25.13,24.972,25.1,35164,0
+ALL_B.US,D,20151229,000000,24.87,24.9,24.78,24.9,57777,0
+ALL_B.US,D,20151230,000000,24.84,24.869,24.68,24.69,113972,0
+ALL_B.US,D,20151231,000000,24.76,24.76,24.52,24.69,75046,0
+ALL_B.US,D,20160104,000000,24.49,24.97,24.35,24.97,76361,0
+ALL_B.US,D,20160105,000000,25,25.28,25,25.2299,51489,0
+ALL_B.US,D,20160106,000000,25.08,25.3699,25.06,25.28,28345,0
+ALL_B.US,D,20160107,000000,25.18,25.28,25.15,25.23,18500,0
+ALL_B.US,D,20160108,000000,25.22,25.34,25.22,25.34,44869,0
+ALL_B.US,D,20160111,000000,25.34,25.43,25.26,25.35,32456,0
+ALL_B.US,D,20160112,000000,25.38,25.39,25.24,25.29,57604,0
+ALL_B.US,D,20160113,000000,25.34,25.39,25.25,25.34,86520,0
+ALL_B.US,D,20160114,000000,25.33,25.39,25.23,25.35,30839,0
+ALL_B.US,D,20160115,000000,25.29,25.34,25.1601,25.34,52039,0
+ALL_B.US,D,20160119,000000,25.43,25.43,25.43,25.43,0,0
+ALL_B.US,D,20160120,000000,25.35,25.39,25.02,25.27,67798,0
+ALL_B.US,D,20160121,000000,25.27,25.32,25.1701,25.25,31489,0
+ALL_B.US,D,20160122,000000,25.21,25.4,25.21,25.39,23840,0
+ALL_B.US,D,20160125,000000,25.43,25.4307,25.3,25.3,48641,0
+ALL_B.US,D,20160126,000000,25.35,25.39,25.25,25.3,50719,0
+ALL_B.US,D,20160127,000000,25.24,25.363,25.24,25.28,61067,0
+ALL_B.US,D,20160128,000000,25.3,25.3,25.23,25.255,15234,0
+ALL_B.US,D,20160129,000000,25.32,25.4,25.25,25.31,73981,0
+ALL_B.US,D,20160201,000000,25.33,25.36,25.2901,25.34,52043,0
+ALL_B.US,D,20160202,000000,25.33,25.34,25.3,25.32,28127,0
+ALL_B.US,D,20160203,000000,25.34,25.35,25.2301,25.32,26582,0
+ALL_B.US,D,20160204,000000,25.34,25.34,25.236,25.27,45464,0
+ALL_B.US,D,20160205,000000,25.3,25.3,25.2,25.3,26829,0
+ALL_B.US,D,20160208,000000,25.28,25.28,24.81,25,51356,0
+ALL_B.US,D,20160209,000000,24.98,24.98,24.5,24.74,42979,0
+ALL_B.US,D,20160210,000000,24.69,25.07,24.69,24.6999,41398,0
+ALL_B.US,D,20160211,000000,24.6,24.6999,23.5,23.52,115499,0
+ALL_B.US,D,20160212,000000,23.91,24.2599,23.8289,24.04,59381,0
+ALL_B.US,D,20160216,000000,24.4,24.42,24.08,24.3,65485,0
+ALL_B.US,D,20160217,000000,24.42,24.68,24.4,24.43,161067,0
+ALL_B.US,D,20160218,000000,24.53,24.788,24.4,24.48,202809,0
+ALL_B.US,D,20160219,000000,24.48,24.76,24.4266,24.63,79902,0
+ALL_B.US,D,20160222,000000,24.65,24.7,24.55,24.56,65366,0
+ALL_B.US,D,20160223,000000,24.59,24.92,24.48,24.87,115231,0
+ALL_B.US,D,20160224,000000,24.7,24.9,24.7,24.9,44644,0
+ALL_B.US,D,20160225,000000,24.9,25.04,24.9,25,45914,0
+ALL_B.US,D,20160226,000000,25.04,25.14,25.03,25.14,45730,0
+ALL_B.US,D,20160229,000000,25.16,25.23,25.1356,25.19,47695,0
+ALL_B.US,D,20160301,000000,25.24,25.3,25.189,25.3,44016,0
+ALL_B.US,D,20160302,000000,25.3,25.399,25.19,25.37,20399,0
+ALL_B.US,D,20160303,000000,25.39,25.4,25.25,25.39,34390,0
+ALL_B.US,D,20160304,000000,25.39,25.4,25.28,25.3,27032,0
+ALL_B.US,D,20160307,000000,25.34,25.35,25.2784,25.3,20461,0
+ALL_B.US,D,20160308,000000,25.3,25.3,25.24,25.3,22902,0
+ALL_B.US,D,20160309,000000,25.3,25.34,25.16,25.21,54757,0
+ALL_B.US,D,20160310,000000,25.21,25.4,25.18,25.4,62611,0
+ALL_B.US,D,20160311,000000,25.36,25.44,25.33,25.41,48605,0
+ALL_B.US,D,20160314,000000,25.41,25.41,25.24,25.39,41677,0
+ALL_B.US,D,20160315,000000,25.41,25.41,25.24,25.28,40904,0
+ALL_B.US,D,20160316,000000,25.3,25.42,25.27,25.42,41924,0
+ALL_B.US,D,20160317,000000,25.41,25.49,25.4099,25.48,52647,0
+ALL_B.US,D,20160318,000000,25.48,25.67,25.4783,25.67,44676,0
+ALL_B.US,D,20160321,000000,25.58,25.92,25.58,25.825,33419,0
+ALL_B.US,D,20160322,000000,25.76,25.84,25.62,25.83,58776,0
+ALL_B.US,D,20160323,000000,25.84,25.89,25.7093,25.89,20669,0
+ALL_B.US,D,20160324,000000,25.86,25.94,25.8313,25.88,24011,0
+ALL_B.US,D,20160328,000000,25.92,26.17,25.92,26.12,26045,0
+ALL_B.US,D,20160329,000000,26.1,26.23,26.03,26.2265,30279,0
+ALL_B.US,D,20160330,000000,25.97,26.04,25.88,26.04,27863,0
+ALL_B.US,D,20160331,000000,26,26.22,25.96,26.07,32214,0
+ALL_B.US,D,20160401,000000,26.1,26.19,26.05,26.06,38327,0
+ALL_B.US,D,20160404,000000,26.05,26.05,25.78,25.78,90643,0
+ALL_B.US,D,20160405,000000,25.77,25.99,25.67,25.85,14798,0
+ALL_B.US,D,20160406,000000,25.82,25.98,25.61,25.84,32563,0
+ALL_B.US,D,20160407,000000,25.82,25.8485,25.64,25.71,15763,0
+ALL_B.US,D,20160408,000000,25.8,25.9499,25.74,25.92,12920,0
+ALL_B.US,D,20160411,000000,26,26.05,25.83,26.01,20100,0
+ALL_B.US,D,20160412,000000,26.01,26.05,25.85,25.96,68935,0
+ALL_B.US,D,20160413,000000,26.05,26.05,25.96,26.04,34155,0
+ALL_B.US,D,20160414,000000,25.97,26.15,25.97,26.14,47787,0
+ALL_B.US,D,20160415,000000,26.15,26.28,25.99,26.28,61023,0
+ALL_B.US,D,20160418,000000,26.2,26.2999,26.1,26.25,54928,0
+ALL_B.US,D,20160419,000000,26.25,26.29,26.11,26.18,50024,0
+ALL_B.US,D,20160420,000000,26.24,26.25,26.12,26.21,59620,0
+ALL_B.US,D,20160421,000000,26.22,26.24,26.13,26.13,40059,0
+ALL_B.US,D,20160422,000000,26.13,26.15,25.88,25.93,67038,0
+ALL_B.US,D,20160425,000000,25.99,25.99,25.79,25.8,24097,0
+ALL_B.US,D,20160426,000000,25.79,26,25.79,26,21975,0
+ALL_B.US,D,20160427,000000,26,26.12,25.9939,26.06,63693,0
+ALL_B.US,D,20160428,000000,26.03,26.18,26.03,26.18,49032,0
+ALL_B.US,D,20160429,000000,26.14,26.18,26.05,26.05,39019,0
+ALL_B.US,D,20160502,000000,26.05,26.17,25.99,26.14,56975,0
+ALL_B.US,D,20160503,000000,26.11,26.113,25.9899,26.09,44596,0
+ALL_B.US,D,20160504,000000,26.09,26.1125,26,26.1,41754,0
+ALL_B.US,D,20160505,000000,26.04,26.1,26,26,20392,0
+ALL_B.US,D,20160506,000000,26.07,26.12,26.0001,26.09,32935,0
+ALL_B.US,D,20160509,000000,26.09,26.11,26.02,26.06,25143,0
+ALL_B.US,D,20160510,000000,26.1,26.14,26.04,26.04,22203,0
+ALL_B.US,D,20160511,000000,26.13,26.15,25.98,26,46787,0
+ALL_B.US,D,20160512,000000,26.08,26.08,25.98,26,20172,0
+ALL_B.US,D,20160513,000000,26.06,26.08,26.003,26.08,22000,0
+ALL_B.US,D,20160516,000000,26.08,26.1,26.03,26.082,21188,0
+ALL_B.US,D,20160517,000000,26.07,26.12,26.02,26.1,32613,0
+ALL_B.US,D,20160518,000000,26.1,26.1,26,26.04,192765,0
+ALL_B.US,D,20160519,000000,25.95,26.04,25.92,25.99,57838,0
+ALL_B.US,D,20160520,000000,26.04,26.06,25.9836,26.06,527478,0
+ALL_B.US,D,20160523,000000,26.06,26.18,26,26.1399,44065,0
+ALL_B.US,D,20160524,000000,26.16,26.23,26.14,26.17,31498,0
+ALL_B.US,D,20160525,000000,26.22,26.22,25.95,26.06,1173771,0
+ALL_B.US,D,20160526,000000,26.17,26.17,25.96,25.97,134246,0
+ALL_B.US,D,20160527,000000,26.04,26.07,25.97,26.07,16698,0
+ALL_B.US,D,20160531,000000,26.13,26.13,26.01,26.01,71687,0
+ALL_B.US,D,20160601,000000,26.1,26.1,26,26.08,61265,0
+ALL_B.US,D,20160602,000000,26.09,26.17,26.05,26.17,37244,0
+ALL_B.US,D,20160603,000000,26.18,26.6,26.18,26.6,47835,0
+ALL_B.US,D,20160606,000000,26.54,26.75,26.51,26.74,40252,0
+ALL_B.US,D,20160607,000000,26.72,26.84,26.57,26.84,45441,0
+ALL_B.US,D,20160608,000000,26.85,26.92,26.78,26.91,38884,0
+ALL_B.US,D,20160609,000000,26.87,26.98,26.82,26.94,24358,0
+ALL_B.US,D,20160610,000000,26.93,27,26.87,26.92,26751,0
+ALL_B.US,D,20160613,000000,26.94,26.99,26.838,26.98,27222,0
+ALL_B.US,D,20160614,000000,26.98,27.08,26.92,26.97,39641,0
+ALL_B.US,D,20160615,000000,27.04,27.17,27.0104,27.13,32495,0
+ALL_B.US,D,20160616,000000,27.14,27.22,27.0921,27.2,27733,0
+ALL_B.US,D,20160617,000000,27.23,27.4,27.116,27.36,29966,0
+ALL_B.US,D,20160620,000000,27.34,27.73,27.2626,27.45,53558,0
+ALL_B.US,D,20160621,000000,27.57,27.6571,27.2,27.44,586660,0
+ALL_B.US,D,20160622,000000,27.4,27.44,27.2,27.26,105904,0
+ALL_B.US,D,20160623,000000,27.26,27.35,27.16,27.32,61373,0
+ALL_B.US,D,20160624,000000,27.02,27.37,27.02,27.27,37290,0
+ALL_B.US,D,20160627,000000,27.31,27.31,27.1276,27.14,31281,0
+ALL_B.US,D,20160628,000000,27.27,27.43,27.21,27.25,247863,0
+ALL_B.US,D,20160629,000000,27.1,27.14,27.0006,27.04,30250,0
+ALL_B.US,D,20160630,000000,27.02,27.15,26.93,26.93,221143,0
+ALL_B.US,D,20160701,000000,27.07,27.11,26.9,26.9001,78018,0
+ALL_B.US,D,20160705,000000,26.9,26.95,26.74,26.88,111505,0
+ALL_B.US,D,20160706,000000,26.9,27.04,26.7998,27.04,24454,0
+ALL_B.US,D,20160707,000000,27,27.15,26.9706,27.07,82313,0
+ALL_B.US,D,20160708,000000,27.16,27.28,27.16,27.17,44575,0
+ALL_B.US,D,20160711,000000,27.23,27.23,27.12,27.2,42750,0
+ALL_B.US,D,20160712,000000,27.25,27.25,27.14,27.2,92888,0
+ALL_B.US,D,20160713,000000,27.21,27.26,27.16,27.26,33626,0
+ALL_B.US,D,20160714,000000,27.26,27.2799,27.195,27.225,70056,0
+ALL_B.US,D,20160715,000000,27.27,27.27,27.16,27.16,94651,0
+ALL_B.US,D,20160718,000000,27.25,27.26,27.18,27.259,42145,0
+ALL_B.US,D,20160719,000000,27.26,27.43,27.211,27.43,118129,0
+ALL_B.US,D,20160720,000000,27.4,27.46,27.3129,27.4,39043,0
+ALL_B.US,D,20160721,000000,27.42,27.49,27.376,27.49,52979,0
+ALL_B.US,D,20160722,000000,27.48,27.69,27.41,27.69,55764,0
+ALL_B.US,D,20160725,000000,27.68,27.75,27.57,27.75,57159,0
+ALL_B.US,D,20160726,000000,27.77,27.77,27.6625,27.77,97290,0
+ALL_B.US,D,20160727,000000,27.77,27.88,27.65,27.76,72230,0
+ALL_B.US,D,20160728,000000,27.85,27.9099,27.761,27.84,43401,0
+ALL_B.US,D,20160729,000000,27.88,28.03,27.86,27.92,55406,0
+ALL_B.US,D,20160801,000000,27.98,27.98,27.89,27.95,34685,0
+ALL_B.US,D,20160802,000000,27.94,27.94,27.82,27.9,39683,0
+ALL_B.US,D,20160803,000000,27.91,27.93,27.64,27.86,62443,0
+ALL_B.US,D,20160804,000000,27.74,27.92,27.7,27.79,55409,0
+ALL_B.US,D,20160805,000000,27.69,27.95,27.68,27.845,44802,0
+ALL_B.US,D,20160808,000000,27.88,28.2,27.82,28.15,56463,0
+ALL_B.US,D,20160809,000000,28.2,28.22,28.068,28.1,70253,0
+ALL_B.US,D,20160810,000000,28.15,28.26,27.95,28.08,95518,0
+ALL_B.US,D,20160811,000000,28.16,28.16,28.009,28.14,41646,0
+ALL_B.US,D,20160812,000000,28.12,28.14,27.91,28.1,34998,0
+ALL_B.US,D,20160815,000000,28.14,28.14,27.89,27.92,34740,0
+ALL_B.US,D,20160816,000000,27.95,27.99,27.83,27.94,39514,0
+ALL_B.US,D,20160817,000000,27.94,28.02,27.8602,28.02,38696,0
+ALL_B.US,D,20160818,000000,28.04,28.14,27.9776,28.1,44956,0
+ALL_B.US,D,20160819,000000,28.1,28.14,28.04,28.05,54499,0
+ALL_B.US,D,20160822,000000,28.08,28.11,27.91,28.06,42159,0
+ALL_B.US,D,20160823,000000,28.07,28.19,27.98,28.18,46957,0
+ALL_B.US,D,20160824,000000,28.19,28.22,28.0574,28.21,86437,0
+ALL_B.US,D,20160825,000000,28.2,28.24,28.01,28.05,126593,0
+ALL_B.US,D,20160826,000000,28.15,28.15,28.01,28.04,42201,0
+ALL_B.US,D,20160829,000000,28.09,28.09,27.95,28.04,100193,0
+ALL_B.US,D,20160830,000000,28.08,28.1,28,28.1,106721,0
+ALL_B.US,D,20160831,000000,28.07,28.08,27.96,27.96,55191,0
+ALL_B.US,D,20160901,000000,28.04,28.05,27.95,27.97,26407,0
+ALL_B.US,D,20160902,000000,27.97,27.97,27.8101,27.82,37614,0
+ALL_B.US,D,20160906,000000,27.89,27.9,27.75,27.8,98264,0
+ALL_B.US,D,20160907,000000,27.8,27.8,27.6328,27.73,46312,0
+ALL_B.US,D,20160908,000000,27.68,27.84,27.67,27.67,65718,0
+ALL_B.US,D,20160909,000000,27.75,27.75,27.38,27.58,34574,0
+ALL_B.US,D,20160912,000000,27.56,27.58,27.2813,27.32,23935,0
+ALL_B.US,D,20160913,000000,27.41,27.5539,27.0301,27.25,26115,0
+ALL_B.US,D,20160914,000000,27.27,27.3899,27.06,27.3,35367,0
+ALL_B.US,D,20160915,000000,27.21,27.29,27.1601,27.175,31736,0
+ALL_B.US,D,20160916,000000,27.27,27.27,27.1101,27.12,17235,0
+ALL_B.US,D,20160919,000000,27.29,27.34,27.1816,27.29,20486,0
+ALL_B.US,D,20160920,000000,27.28,27.48,27.1912,27.44,25192,0
+ALL_B.US,D,20160921,000000,27.48,27.8242,27.3608,27.82,29020,0
+ALL_B.US,D,20160922,000000,27.86,28.04,27.82,27.9938,21262,0
+ALL_B.US,D,20160923,000000,27.99,27.99,27.6701,27.85,700204,0
+ALL_B.US,D,20160926,000000,27.89,27.89,27.7,27.71,31328,0
+ALL_B.US,D,20160927,000000,27.71,27.88,27.71,27.83,113157,0
+ALL_B.US,D,20160928,000000,27.6,27.67,27.53,27.54,102542,0
+ALL_B.US,D,20160929,000000,27.62,27.69,27.28,27.28,28437,0
+ALL_B.US,D,20160930,000000,27.48,27.48,27.2728,27.31,22103,0
+ALL_B.US,D,20161003,000000,27.42,27.58,27.42,27.5459,22281,0
+ALL_B.US,D,20161004,000000,27.57,27.58,27.34,27.34,27734,0
+ALL_B.US,D,20161005,000000,27.45,27.59,27.34,27.54,21283,0
+ALL_B.US,D,20161006,000000,27.56,27.59,27.35,27.48,26949,0
+ALL_B.US,D,20161007,000000,27.53,27.54,27.39,27.4721,21447,0
+ALL_B.US,D,20161010,000000,27.54,27.54,27.36,27.52,21853,0
+ALL_B.US,D,20161011,000000,27.51,27.52,27.12,27.12,15216,0
+ALL_B.US,D,20161012,000000,27.19,27.19,26.82,26.82,16505,0
+ALL_B.US,D,20161013,000000,26.89,26.9,26.53,26.75,23659,0
+ALL_B.US,D,20161014,000000,26.89,27.09,26.72,27.03,13652,0
+ALL_B.US,D,20161017,000000,27.03,27.06,26.98,27.06,15458,0
+ALL_B.US,D,20161018,000000,27.09,27.42,27.0663,27.38,31683,0
+ALL_B.US,D,20161019,000000,27.38,27.65,27.38,27.47,25626,0
+ALL_B.US,D,20161020,000000,27.54,27.56,27.45,27.56,16991,0
+ALL_B.US,D,20161021,000000,27.56,27.8,27.5441,27.8,40876,0
+ALL_B.US,D,20161024,000000,27.78,27.865,27.675,27.79,20773,0
+ALL_B.US,D,20161025,000000,27.77,27.84,27.51,27.56,105982,0
+ALL_B.US,D,20161026,000000,27.64,27.66,27.5,27.53,21905,0
+ALL_B.US,D,20161027,000000,27.54,27.55,27.28,27.3,31207,0
+ALL_B.US,D,20161028,000000,27.31,27.35,27.1131,27.1172,16376,0
+ALL_B.US,D,20161031,000000,27.2,27.2799,26.86,26.86,47105,0
+ALL_B.US,D,20161101,000000,26.96,27.009,26.62,26.7,29839,0
+ALL_B.US,D,20161102,000000,26.8,26.8299,26.45,26.48,19471,0
+ALL_B.US,D,20161103,000000,26.64,26.6499,25.82,25.91,31753,0
+ALL_B.US,D,20161104,000000,25.96,26.31,25.93,26.1,32064,0
+ALL_B.US,D,20161107,000000,26.35,26.472,26.3,26.44,16786,0
+ALL_B.US,D,20161108,000000,26.49,26.49,26.17,26.43,13420,0
+ALL_B.US,D,20161109,000000,26.29,26.39,25.88,26.01,17786,0
+ALL_B.US,D,20161110,000000,25.92,25.93,25.15,25.15,44153,0
+ALL_B.US,D,20161111,000000,25.15,25.682,25.01,25.44,44693,0
+ALL_B.US,D,20161114,000000,25.0001,25.43,24.66,24.9056,55414,0
+ALL_B.US,D,20161115,000000,25,25.99,25,25.89,70060,0
+ALL_B.US,D,20161116,000000,25.92,26.31,25.638,26.31,44888,0
+ALL_B.US,D,20161117,000000,26.31,26.31,25.85,26.1,34399,0
+ALL_B.US,D,20161118,000000,26.04,26.154,25.6734,26,57716,0
+ALL_B.US,D,20161121,000000,26.14,26.2,25.96,26.1,19545,0
+ALL_B.US,D,20161122,000000,26.25,26.38,26.14,26.38,16396,0
+ALL_B.US,D,20161123,000000,26.29,26.35,26.14,26.31,23410,0
+ALL_B.US,D,20161125,000000,26.35,26.43,26.2,26.43,4693,0
+ALL_B.US,D,20161128,000000,26.27,26.3695,26.27,26.3,23455,0
+ALL_B.US,D,20161129,000000,26.27,26.279,26.1,26.1987,26136,0
+ALL_B.US,D,20161130,000000,26.19,26.19,25.7154,25.77,24264,0
+ALL_B.US,D,20161201,000000,25.84,25.9,25.1945,25.2795,44269,0
+ALL_B.US,D,20161202,000000,25.44,25.44,25.191,25.24,35950,0
+ALL_B.US,D,20161205,000000,25.23,25.23,24.9741,25.09,99150,0
+ALL_B.US,D,20161206,000000,25.1,25.11,24.9474,25.05,67597,0
+ALL_B.US,D,20161207,000000,25.29,25.39,25.081,25.13,25045,0
+ALL_B.US,D,20161208,000000,25.12,25.1657,25,25.06,65798,0
+ALL_B.US,D,20161209,000000,25.05,25.2699,24.9012,25.05,33069,0
+ALL_B.US,D,20161212,000000,25.07,25.099,24.74,25.05,36619,0
+ALL_B.US,D,20161213,000000,25.05,25.1282,24.99,25.1,30324,0
+ALL_B.US,D,20161214,000000,24.92,25.1835,24.92,25.06,65191,0
+ALL_B.US,D,20161215,000000,24.94,25.3063,24.7201,24.94,94875,0
+ALL_B.US,D,20161216,000000,24.95,25.24,24.88,24.93,91846,0
+ALL_B.US,D,20161219,000000,25,25.38,24.97,25.1535,59010,0
+ALL_B.US,D,20161220,000000,25.12,25.57,25.07,25.45,39046,0
+ALL_B.US,D,20161221,000000,25.36,25.87,25.36,25.75,19095,0
+ALL_B.US,D,20161222,000000,26.02,26.179,25.7696,26.08,28742,0
+ALL_B.US,D,20161223,000000,26.08,26.08,25.54,25.54,11423,0
+ALL_B.US,D,20161227,000000,25.72,26,25.4089,26,21989,0
+ALL_B.US,D,20161228,000000,25.83,25.83,25.26,25.45,31589,0
+ALL_B.US,D,20161229,000000,25.84,25.84,25.13,25.25,37233,0
+ALL_B.US,D,20161230,000000,25.17,25.4902,25.14,25.17,25850,0
+ALL_B.US,D,20170103,000000,25.41,25.7691,25.41,25.65,22678,0
+ALL_B.US,D,20170104,000000,25.6,26.42,25.6,26.32,24423,0
+ALL_B.US,D,20170105,000000,26.45,26.45,25.95,26.33,28444,0
+ALL_B.US,D,20170106,000000,26.17,26.35,26.17,26.35,18714,0
+ALL_B.US,D,20170109,000000,26.42,26.7245,26.27,26.44,20305,0
+ALL_B.US,D,20170110,000000,26.59,26.78,26.42,26.42,23250,0
+ALL_B.US,D,20170111,000000,26.39,26.73,26.3001,26.63,22707,0
+ALL_B.US,D,20170112,000000,26.53,26.84,26.53,26.57,18675,0
+ALL_B.US,D,20170113,000000,26.55,26.7578,26.3955,26.46,13116,0
+ALL_B.US,D,20170117,000000,26.57,26.57,26.29,26.5,36855,0
+ALL_B.US,D,20170118,000000,26.54,26.6,26.35,26.54,30674,0
+ALL_B.US,D,20170119,000000,26.45,26.45,25.85,25.96,22716,0
+ALL_B.US,D,20170120,000000,25.94,26.0499,25.43,25.43,75443,0
+ALL_B.US,D,20170123,000000,25.55,25.94,25.55,25.73,25767,0
+ALL_B.US,D,20170124,000000,25.76,25.9883,25.76,25.8609,16738,0
+ALL_B.US,D,20170125,000000,25.77,25.84,25.55,25.72,37704,0
+ALL_B.US,D,20170126,000000,25.61,25.98,25.56,25.78,24060,0
+ALL_B.US,D,20170127,000000,25.83,26.5,25.82,26.39,23321,0
+ALL_B.US,D,20170130,000000,26.39,26.455,26.34,26.36,30001,0
+ALL_B.US,D,20170131,000000,26.32,26.429,26.3101,26.32,22354,0
+ALL_B.US,D,20170201,000000,26.34,26.369,26.11,26.23,45815,0
+ALL_B.US,D,20170202,000000,26.2,26.42,26.2,26.42,28999,0
+ALL_B.US,D,20170203,000000,26.34,26.5934,26.34,26.55,82197,0
+ALL_B.US,D,20170206,000000,26.48,26.77,26.44,26.76,206226,0
+ALL_B.US,D,20170207,000000,26.74,26.77,26.5483,26.7,24462,0
+ALL_B.US,D,20170208,000000,26.68,26.84,26.6,26.7399,156321,0
+ALL_B.US,D,20170209,000000,26.67,26.8183,26.65,26.65,19511,0
+ALL_B.US,D,20170210,000000,26.58,26.7,26.58,26.62,13922,0
+ALL_B.US,D,20170213,000000,26.53,26.76,26.53,26.57,14719,0
+ALL_B.US,D,20170214,000000,26.57,26.7,26.45,26.65,17194,0
+ALL_B.US,D,20170215,000000,26.38,26.83,26.38,26.8,27629,0
+ALL_B.US,D,20170216,000000,26.86,26.86,26.6787,26.85,15955,0
+ALL_B.US,D,20170217,000000,26.9,26.9274,26.6726,26.8162,23449,0
+ALL_B.US,D,20170221,000000,26.73,26.8792,26.73,26.7999,18947,0
+ALL_B.US,D,20170222,000000,26.74,26.94,26.7119,26.93,20166,0
+ALL_B.US,D,20170223,000000,26.88,26.96,26.88,26.96,20246,0
+ALL_B.US,D,20170224,000000,26.96,27.13,26.93,26.93,16185,0
+ALL_B.US,D,20170227,000000,26.93,27.0511,26.71,26.71,27086,0
+ALL_B.US,D,20170228,000000,26.83,26.9,26.71,26.83,19608,0
+ALL_B.US,D,20170301,000000,26.7,26.84,26.6826,26.75,19618,0
+ALL_B.US,D,20170302,000000,26.64,26.75,26.587,26.6329,216530,0
+ALL_B.US,D,20170303,000000,26.72,26.96,26.6,26.95,19043,0
+ALL_B.US,D,20170306,000000,26.82,26.8904,26.77,26.8795,11603,0
+ALL_B.US,D,20170307,000000,26.79,26.8933,26.78,26.8,6699,0
+ALL_B.US,D,20170308,000000,26.59,26.62,26.19,26.57,54524,0
+ALL_B.US,D,20170309,000000,26.27,26.4034,26,26.05,77883,0
+ALL_B.US,D,20170310,000000,26.06,26.1288,25.55,26.07,53788,0
+ALL_B.US,D,20170313,000000,25.95,26.31,25.8301,26.31,8797,0
+ALL_B.US,D,20170314,000000,26.19,26.48,26.164,26.48,17798,0
+ALL_B.US,D,20170315,000000,26.29,26.44,26.2,26.34,416310,0
+ALL_B.US,D,20170316,000000,26.4,26.45,26.32,26.45,54949,0
+ALL_B.US,D,20170317,000000,26.42,26.66,26.42,26.66,12307,0
+ALL_B.US,D,20170320,000000,26.63,26.71,26.6,26.62,30611,0
+ALL_B.US,D,20170321,000000,26.55,26.65,26.5407,26.6395,42926,0
+ALL_B.US,D,20170322,000000,26.64,26.645,26.46,26.645,40199,0
+ALL_B.US,D,20170323,000000,26.67,26.85,26.661,26.84,58713,0
+ALL_B.US,D,20170324,000000,26.79,26.88,26.69,26.69,36825,0
+ALL_B.US,D,20170327,000000,26.62,26.76,26.6026,26.74,13539,0
+ALL_B.US,D,20170328,000000,26.68,26.96,26.68,26.82,16295,0
+ALL_B.US,D,20170329,000000,26.53,26.77,26.53,26.7452,35330,0
+ALL_B.US,D,20170330,000000,26.65,26.73,26.65,26.65,42170,0
+ALL_B.US,D,20170331,000000,26.65,26.7499,26.5725,26.6407,49290,0
+ALL_B.US,D,20170403,000000,26.67,27.09,26.5177,27.09,84913,0
+ALL_B.US,D,20170404,000000,26.96,27.18,26.9426,27.17,30474,0
+ALL_B.US,D,20170405,000000,27.05,27.2099,26.9,27.05,11675,0
+ALL_B.US,D,20170406,000000,27.08,27.17,26.93,27.16,17257,0
+ALL_B.US,D,20170407,000000,27.13,27.43,27.13,27.43,18253,0
+ALL_B.US,D,20170410,000000,27.26,27.42,27.26,27.395,17289,0
+ALL_B.US,D,20170411,000000,27.3,27.3078,27.12,27.1966,13973,0
+ALL_B.US,D,20170412,000000,27.27,27.36,27.16,27.36,10035,0
+ALL_B.US,D,20170413,000000,27.25,27.46,27.25,27.45,18260,0
+ALL_B.US,D,20170417,000000,27.37,27.48,27.25,27.48,14360,0
+ALL_B.US,D,20170418,000000,27.36,27.435,27.28,27.435,21855,0
+ALL_B.US,D,20170419,000000,27.36,27.49,27.352,27.4,10820,0
+ALL_B.US,D,20170420,000000,27.31,27.51,27.31,27.5,23577,0
+ALL_B.US,D,20170421,000000,27.51,27.6,27.461,27.59,20012,0
+ALL_B.US,D,20170424,000000,27.5,27.84,27.421,27.68,29813,0
+ALL_B.US,D,20170425,000000,27.7,27.83,27.7,27.75,28011,0
+ALL_B.US,D,20170426,000000,27.7,27.81,27.61,27.61,22067,0
+ALL_B.US,D,20170427,000000,27.56,27.8124,27.56,27.67,19160,0
+ALL_B.US,D,20170428,000000,27.63,27.8181,27.63,27.68,15607,0
+ALL_B.US,D,20170501,000000,27.68,27.77,27.66,27.77,18761,0
+ALL_B.US,D,20170502,000000,27.71,27.93,27.69,27.89,21147,0
+ALL_B.US,D,20170503,000000,27.91,28.12,27.7618,28.08,54579,0
+ALL_B.US,D,20170504,000000,28.09,28.09,27.81,27.81,22277,0
+ALL_B.US,D,20170505,000000,27.83,27.96,27.83,27.93,26960,0
+ALL_B.US,D,20170508,000000,27.86,28.03,27.86,27.96,34531,0
+ALL_B.US,D,20170509,000000,27.98,28.0399,27.92,28.01,28367,0
+ALL_B.US,D,20170510,000000,28.04,28.13,27.97,28.12,18823,0
+ALL_B.US,D,20170511,000000,28.08,28.2,28.08,28.17,17801,0
+ALL_B.US,D,20170512,000000,28.17,28.21,28.16,28.1867,12958,0
+ALL_B.US,D,20170515,000000,28.24,28.24,28.07,28.07,19046,0
+ALL_B.US,D,20170516,000000,28.07,28.16,28.06,28.09,20378,0
+ALL_B.US,D,20170517,000000,28.03,28.16,28,28.16,28018,0
+ALL_B.US,D,20170518,000000,28.06,28.06,27.82,27.89,41135,0
+ALL_B.US,D,20170519,000000,27.92,28.0097,27.87,27.87,24869,0
+ALL_B.US,D,20170522,000000,27.87,27.9808,27.87,27.9808,12730,0
+ALL_B.US,D,20170523,000000,28,28.11,27.8701,28.0899,14388,0
+ALL_B.US,D,20170524,000000,27.97,28.23,27.97,28.13,13398,0
+ALL_B.US,D,20170525,000000,28.14,28.14,27.9811,27.9811,37091,0
+ALL_B.US,D,20170526,000000,28.17,28.21,28.0896,28.16,16567,0
+ALL_B.US,D,20170530,000000,28.05,28.2,28.01,28.04,23271,0
+ALL_B.US,D,20170531,000000,28.04,28.15,28.04,28.12,39557,0
+ALL_B.US,D,20170601,000000,28.08,28.1693,28.07,28.1,48411,0
+ALL_B.US,D,20170602,000000,28.08,28.15,28.041,28.14,69185,0
+ALL_B.US,D,20170605,000000,28.17,28.17,28.05,28.06,10624,0
+ALL_B.US,D,20170606,000000,28.04,28.12,28,28.0001,22024,0
+ALL_B.US,D,20170607,000000,27.98,28.08,27.94,28.01,25605,0
+ALL_B.US,D,20170608,000000,27.96,28.0693,27.96,28.0394,15933,0
+ALL_B.US,D,20170609,000000,28.03,28.05,27.82,27.87,27614,0
+ALL_B.US,D,20170612,000000,27.83,27.97,27.7725,27.91,13355,0
+ALL_B.US,D,20170613,000000,27.97,28.0106,27.8107,27.87,18040,0
+ALL_B.US,D,20170614,000000,27.88,28.04,27.88,27.99,8711,0
+ALL_B.US,D,20170615,000000,27.95,28.039,27.92,28.0053,12228,0
+ALL_B.US,D,20170616,000000,27.92,28.03,27.8733,27.95,18456,0
+ALL_B.US,D,20170619,000000,27.91,28.04,27.86,28.03,23615,0
+ALL_B.US,D,20170620,000000,28.07,28.1606,28,28.113,15425,0
+ALL_B.US,D,20170621,000000,28.1,28.16,28.08,28.0801,20943,0
+ALL_B.US,D,20170622,000000,28.16,28.2,28.08,28.11,46223,0
+ALL_B.US,D,20170623,000000,28.12,28.2699,28.12,28.1637,19553,0
+ALL_B.US,D,20170626,000000,28.29,28.29,28.15,28.25,36266,0
+ALL_B.US,D,20170627,000000,28.25,28.29,28.1411,28.2699,13995,0
+ALL_B.US,D,20170628,000000,27.8,28.01,27.8,28,12940,0
+ALL_B.US,D,20170629,000000,27.89,27.95,27.83,27.9022,16392,0
+ALL_B.US,D,20170630,000000,27.86,28.07,27.8526,28,16030,0
+ALL_B.US,D,20170703,000000,27.9,28.04,27.9,27.9736,6253,0
+ALL_B.US,D,20170705,000000,27.95,28.2,27.93,28.05,26926,0
+ALL_B.US,D,20170706,000000,27.97,28.28,27.946,27.96,56310,0
+ALL_B.US,D,20170707,000000,27.95,28.108,27.95,28.01,19730,0
+ALL_B.US,D,20170710,000000,28,28.12,28,28.09,29322,0
+ALL_B.US,D,20170711,000000,28.01,28.0834,27.93,27.93,24267,0
+ALL_B.US,D,20170712,000000,27.93,27.99,27.91,27.94,27561,0
+ALL_B.US,D,20170713,000000,28.13,28.13,27.93,27.93,12899,0
+ALL_B.US,D,20170714,000000,27.95,28.0594,27.95,27.96,15331,0
+ALL_B.US,D,20170717,000000,28.09,28.09,27.9,27.95,65354,0
+ALL_B.US,D,20170718,000000,27.95,28.05,27.9,27.99,71458,0
+ALL_B.US,D,20170719,000000,27.96,28.03,27.91,27.91,46642,0
+ALL_B.US,D,20170720,000000,27.93,27.95,27.83,27.93,24772,0
+ALL_B.US,D,20170721,000000,27.96,28.02,27.87,27.98,51208,0
+ALL_B.US,D,20170724,000000,28,28,27.9315,27.98,53798,0
+ALL_B.US,D,20170725,000000,27.91,27.96,27.88,27.96,13078,0
+ALL_B.US,D,20170726,000000,27.82,27.96,27.73,27.7903,70126,0
+ALL_B.US,D,20170727,000000,27.77,27.7731,27.6,27.63,21860,0
+ALL_B.US,D,20170728,000000,27.63,27.85,27.56,27.66,34329,0
+ALL_B.US,D,20170731,000000,27.64,27.6684,27.51,27.57,33346,0
+ALL_B.US,D,20170801,000000,27.56,27.56,27.39,27.4,44059,0
+ALL_B.US,D,20170802,000000,27.4,27.54,27.37,27.4,69825,0
+ALL_B.US,D,20170803,000000,27.41,27.5,27.41,27.45,8231,0
+ALL_B.US,D,20170804,000000,27.35,27.47,27.31,27.32,13091,0
+ALL_B.US,D,20170807,000000,27.32,27.3999,27.3115,27.37,11575,0
+ALL_B.US,D,20170808,000000,27.32,27.4,27.32,27.3699,9703,0
+ALL_B.US,D,20170809,000000,27.4,27.4,27.09,27.26,15223,0
+ALL_B.US,D,20170810,000000,27.25,27.25,26.93,26.95,29062,0
+ALL_B.US,D,20170811,000000,26.96,27.25,26.96,27.09,95777,0
+ALL_B.US,D,20170814,000000,27.15,27.245,27.07,27.07,29816,0
+ALL_B.US,D,20170815,000000,27.07,27.109,27.01,27.01,26795,0
+ALL_B.US,D,20170816,000000,27.02,27.125,26.98,27.01,21710,0
+ALL_B.US,D,20170817,000000,27.01,27.01,26.9011,26.94,7837,0
+ALL_B.US,D,20170818,000000,26.95,27.05,26.86,27.05,28064,0
+ALL_B.US,D,20170821,000000,27.13,27.13,26.91,27,4903,0
+ALL_B.US,D,20170822,000000,27.07,27.07,26.874,26.97,25674,0
+ALL_B.US,D,20170823,000000,26.97,27.26,26.97,27.05,34504,0
+ALL_B.US,D,20170824,000000,27.05,27.0836,26.93,27.02,31897,0
+ALL_B.US,D,20170825,000000,27.02,27.04,26.94,26.94,16293,0
+ALL_B.US,D,20170828,000000,26.98,27.0399,26.93,27.039,14953,0
+ALL_B.US,D,20170829,000000,27.03,27.04,26.9767,26.98,9662,0
+ALL_B.US,D,20170830,000000,26.93,27.02,26.922,27.02,10594,0
+ALL_B.US,D,20170831,000000,27.01,27.05,26.94,27.05,24886,0
+ALL_B.US,D,20170901,000000,27.04,27.19,26.99,27,16786,0
+ALL_B.US,D,20170905,000000,27,27.1099,27,27.08,18189,0
+ALL_B.US,D,20170906,000000,27.05,27.09,26.97,26.97,19316,0
+ALL_B.US,D,20170907,000000,26.99,27.12,26.88,27.0097,21281,0
+ALL_B.US,D,20170908,000000,26.92,27.04,26.84,26.86,8002,0
+ALL_B.US,D,20170911,000000,26.93,27.06,26.93,27,12042,0
+ALL_B.US,D,20170912,000000,26.97,27.069,26.9,27,15056,0
+ALL_B.US,D,20170913,000000,27.05,27.07,26.98,27,13669,0
+ALL_B.US,D,20170914,000000,26.95,27.0409,26.93,26.93,6486,0
+ALL_B.US,D,20170915,000000,26.93,26.99,26.81,26.94,7846,0
+ALL_B.US,D,20170918,000000,26.99,27.05,26.8947,27.05,10144,0
+ALL_B.US,D,20170919,000000,27.05,27.08,27.02,27.0661,14056,0
+ALL_B.US,D,20170920,000000,27.13,27.13,27.0049,27.0585,4794,0
+ALL_B.US,D,20170921,000000,27.12,27.13,26.97,26.97,21286,0
+ALL_B.US,D,20170922,000000,27.07,27.19,27.03,27.18,32456,0
+ALL_B.US,D,20170925,000000,27.1,27.17,27.05,27.17,41703,0
+ALL_B.US,D,20170926,000000,27.1,27.1212,27.03,27.03,21264,0
+ALL_B.US,D,20170927,000000,27.14,27.14,26.95,27.01,26046,0
+ALL_B.US,D,20170928,000000,26.71,26.81,26.699,26.7725,27183,0
+ALL_B.US,D,20170929,000000,26.71,26.85,26.6578,26.85,22538,0
+ALL_B.US,D,20171002,000000,26.72,26.86,26.705,26.77,15456,0
+ALL_B.US,D,20171003,000000,26.72,26.85,26.72,26.8,12096,0
+ALL_B.US,D,20171004,000000,26.81,26.81,26.69,26.71,10622,0
+ALL_B.US,D,20171005,000000,26.8,26.8,26.66,26.67,12048,0
+ALL_B.US,D,20171006,000000,26.86,26.86,26.245,26.25,37776,0
+ALL_B.US,D,20171009,000000,26.51,26.51,26.19,26.21,20622,0
+ALL_B.US,D,20171010,000000,26.33,26.39,26.25,26.33,17523,0
+ALL_B.US,D,20171011,000000,26.38,26.39,26.32,26.32,12216,0
+ALL_B.US,D,20171012,000000,26.29,26.64,26.29,26.42,23206,0
+ALL_B.US,D,20171013,000000,26.52,26.87,26.51,26.84,79366,0
+ALL_B.US,D,20171016,000000,26.84,26.84,26.7,26.7533,14916,0
+ALL_B.US,D,20171017,000000,26.76,26.9,26.67,26.69,19154,0
+ALL_B.US,D,20171018,000000,26.78,26.79,26.65,26.79,10189,0
+ALL_B.US,D,20171019,000000,26.66,26.75,26.6001,26.74,13552,0
+ALL_B.US,D,20171020,000000,26.63,26.7165,26.63,26.69,47683,0
+ALL_B.US,D,20171023,000000,26.77,26.77,26.6766,26.7507,4344,0
+ALL_B.US,D,20171024,000000,26.87,26.99,26.84,26.956,35149,0
+ALL_B.US,D,20171025,000000,26.81,26.8433,26.65,26.68,18078,0
+ALL_B.US,D,20171026,000000,26.68,26.94,26.65,26.73,29925,0
+ALL_B.US,D,20171027,000000,26.71,26.8785,26.7,26.72,23608,0
+ALL_B.US,D,20171030,000000,26.71,26.89,26.35,26.35,94525,0
+ALL_B.US,D,20171031,000000,26.45,26.82,26.45,26.68,43553,0
+ALL_B.US,D,20171101,000000,26.64,26.7949,26.64,26.6532,6996,0
+ALL_B.US,D,20171102,000000,26.62,26.76,26.5913,26.65,11188,0
+ALL_B.US,D,20171103,000000,26.64,26.8,26.64,26.7218,18592,0
+ALL_B.US,D,20171106,000000,26.79,26.79,26.55,26.65,28093,0
+ALL_B.US,D,20171107,000000,26.69,26.69,26.55,26.645,19021,0
+ALL_B.US,D,20171108,000000,26.56,26.77,26.56,26.75,10073,0
+ALL_B.US,D,20171109,000000,26.73,26.77,26.52,26.55,17948,0
+ALL_B.US,D,20171110,000000,26.55,26.65,26.4,26.47,22993,0
+ALL_B.US,D,20171113,000000,26.44,26.51,26.36,26.4,24624,0
+ALL_B.US,D,20171114,000000,26.46,26.47,26.38,26.38,22564,0
+ALL_B.US,D,20171115,000000,26.36,26.47,26.31,26.35,19922,0
+ALL_B.US,D,20171116,000000,26.4,26.49,26.36,26.38,39890,0
+ALL_B.US,D,20171117,000000,26.45,26.85,26.45,26.78,28492,0
+ALL_B.US,D,20171120,000000,26.8,27.17,26.8,27.16,39588,0
+ALL_B.US,D,20171121,000000,27.16,27.16,26.76,26.89,53018,0
+ALL_B.US,D,20171122,000000,27.04,27.11,26.83,26.96,27411,0
+ALL_B.US,D,20171124,000000,26.96,27.1,26.8,26.93,23529,0
+ALL_B.US,D,20171127,000000,27,27.08,26.92,27.01,36543,0
+ALL_B.US,D,20171128,000000,27.02,27.04,26.85,26.96,26625,0
+ALL_B.US,D,20171129,000000,26.81,26.81,26.44,26.56,64435,0
+ALL_B.US,D,20171130,000000,26.63,26.75,26.46,26.53,68712,0
+ALL_B.US,D,20171201,000000,26.51,26.73,26.51,26.72,25100,0
+ALL_B.US,D,20171204,000000,26.73,26.86,26.665,26.86,42881,0
+ALL_B.US,D,20171205,000000,26.9,26.92,26.65,26.7,84762,0
+ALL_B.US,D,20171206,000000,26.67,26.83,26.66,26.8,31782,0
+ALL_B.US,D,20171207,000000,26.82,26.97,26.7624,26.87,70332,0
+ALL_B.US,D,20171208,000000,26.97,26.97,26.84,26.91,22432,0
+ALL_B.US,D,20171211,000000,26.88,27.01,26.841,26.88,25947,0
+ALL_B.US,D,20171212,000000,26.88,26.94,26.7306,26.85,10954,0
+ALL_B.US,D,20171213,000000,26.74,26.8287,26.42,26.54,51857,0
+ALL_B.US,D,20171214,000000,26.51,26.6428,26.47,26.51,50774,0
+ALL_B.US,D,20171215,000000,26.56,26.64,26.52,26.52,34064,0
+ALL_B.US,D,20171218,000000,26.62,26.74,26.62,26.7,39622,0
+ALL_B.US,D,20171219,000000,26.73,26.85,26.61,26.85,53128,0
+ALL_B.US,D,20171220,000000,26.71,26.8736,26.64,26.7,23898,0
+ALL_B.US,D,20171221,000000,26.62,27.2771,26.62,26.97,20990,0
+ALL_B.US,D,20171222,000000,26.97,27.13,26.91,27.08,18294,0
+ALL_B.US,D,20171226,000000,27,27.1299,26.92,26.92,14920,0
+ALL_B.US,D,20171227,000000,26.89,27.0099,26.71,26.78,23693,0
+ALL_B.US,D,20171228,000000,26.46,26.64,26.28,26.28,102962,0
+ALL_B.US,D,20171229,000000,26.33,26.34,26.07,26.24,89904,0
+ALL_B.US,D,20180102,000000,26.24,26.33,25.8108,25.91,55847,0
+ALL_B.US,D,20180103,000000,25.92,26.14,25.92,26.02,27594,0
+ALL_B.US,D,20180104,000000,26.09,26.16,25.89,25.9,29376,0
+ALL_B.US,D,20180105,000000,25.94,26.17,25.94,26.17,19859,0
+ALL_B.US,D,20180108,000000,26.25,26.25,26.056,26.22,18236,0
+ALL_B.US,D,20180109,000000,26.27,26.36,26.1072,26.36,24764,0
+ALL_B.US,D,20180110,000000,26.23,26.36,26.2,26.26,26996,0
+ALL_B.US,D,20180111,000000,26.33,26.38,26.251,26.34,16403,0
+ALL_B.US,D,20180112,000000,26.34,26.36,26.22,26.3,20509,0
+ALL_B.US,D,20180116,000000,26.33,26.33,26.18,26.23,26053,0
+ALL_B.US,D,20180117,000000,26.26,26.26,26.04,26.13,20559,0
+ALL_B.US,D,20180118,000000,26,26.1678,25.96,26.03,21323,0
+ALL_B.US,D,20180119,000000,25.94,26.17,25.87,25.87,28132,0
+ALL_B.US,D,20180122,000000,25.95,25.986,25.89,25.9569,24347,0
+ALL_B.US,D,20180123,000000,25.91,26.08,25.9,26,48102,0
+ALL_B.US,D,20180124,000000,26.01,26.2,25.9835,26.16,51541,0
+ALL_B.US,D,20180125,000000,26.19,26.19,25.98,26.16,13105,0
+ALL_B.US,D,20180126,000000,26.05,26.35,25.9818,26.12,34966,0
+ALL_B.US,D,20180129,000000,26.07,26.11,25.71,25.75,35456,0
+ALL_B.US,D,20180130,000000,25.66,25.93,25.42,25.87,43874,0
+ALL_B.US,D,20180131,000000,25.87,25.93,25.75,25.93,23428,0
+ALL_B.US,D,20180201,000000,25.9,25.9,25.57,25.58,34514,0
+ALL_B.US,D,20180202,000000,25.56,25.73,25.23,25.36,27790,0
+ALL_B.US,D,20180205,000000,25.11,25.49,25.1046,25.21,65820,0
+ALL_B.US,D,20180206,000000,25.24,25.4812,25.24,25.31,24680,0
+ALL_B.US,D,20180207,000000,25.34,25.81,25.34,25.69,55740,0
+ALL_B.US,D,20180208,000000,25.63,25.72,25.5,25.51,53485,0
+ALL_B.US,D,20180209,000000,25.52,25.72,25.4,25.7,38779,0
+ALL_B.US,D,20180212,000000,25.7,25.72,25.6,25.71,22123,0
+ALL_B.US,D,20180213,000000,25.62,25.6777,25.51,25.51,29640,0
+ALL_B.US,D,20180214,000000,25.5,25.69,25.5,25.585,26997,0
+ALL_B.US,D,20180215,000000,25.5,25.7387,25.5,25.58,21477,0
+ALL_B.US,D,20180216,000000,25.59,25.74,25.59,25.69,27258,0
+ALL_B.US,D,20180220,000000,25.64,25.81,25.64,25.79,22558,0
+ALL_B.US,D,20180221,000000,25.82,26.1784,25.6552,25.85,32979,0
+ALL_B.US,D,20180222,000000,25.89,26.03,25.83,25.99,64530,0
+ALL_B.US,D,20180223,000000,26,26.1,25.92,26.06,23848,0
+ALL_B.US,D,20180226,000000,26.13,26.6199,25.995,26.05,45421,0
+ALL_B.US,D,20180227,000000,26.08,26.27,26,26.14,28453,0
+ALL_B.US,D,20180228,000000,26.24,26.36,26.23,26.33,57913,0
+ALL_B.US,D,20180301,000000,26.26,26.32,26.1,26.21,17655,0
+ALL_B.US,D,20180302,000000,26.12,26.27,26.12,26.16,15997,0
+ALL_B.US,D,20180305,000000,26.18,26.29,26.021,26.29,69956,0
+ALL_B.US,D,20180306,000000,26.23,26.4114,26.11,26.33,21637,0
+ALL_B.US,D,20180307,000000,26.26,26.419,26.23,26.3,18376,0
+ALL_B.US,D,20180308,000000,26.3,26.5,26.3,26.5,29881,0
+ALL_B.US,D,20180309,000000,26.5,26.5,26.28,26.31,15883,0
+ALL_B.US,D,20180312,000000,26.4,26.4109,26.3,26.3,17325,0
+ALL_B.US,D,20180313,000000,26.36,26.5,26.36,26.4,14493,0
+ALL_B.US,D,20180314,000000,26.4,26.47,26.3,26.47,11664,0
+ALL_B.US,D,20180315,000000,26.33,26.51,26.33,26.44,8296,0
+ALL_B.US,D,20180316,000000,26.41,26.62,26.3701,26.62,8615,0
+ALL_B.US,D,20180319,000000,26.51,26.62,26.51,26.62,10932,0
+ALL_B.US,D,20180320,000000,26.5,26.61,26.3626,26.51,12605,0
+ALL_B.US,D,20180321,000000,26.45,26.63,26.4,26.63,16923,0
+ALL_B.US,D,20180322,000000,26.57,26.61,26.538,26.55,4700,0
+ALL_B.US,D,20180323,000000,26.59,26.67,26.505,26.6292,20593,0
+ALL_B.US,D,20180326,000000,26.64,26.77,26.455,26.62,36936,0
+ALL_B.US,D,20180327,000000,26.72,26.83,26.7,26.795,28316,0
+ALL_B.US,D,20180328,000000,26.53,26.6699,26.5,26.6,24643,0
+ALL_B.US,D,20180329,000000,26.53,26.77,26.53,26.71,26669,0
+ALL_B.US,D,20180402,000000,26.67,26.78,26.6,26.7375,37014,0
+ALL_B.US,D,20180403,000000,26.66,26.6708,26.26,26.55,25395,0
+ALL_B.US,D,20180404,000000,26.37,26.51,26.33,26.41,16126,0
+ALL_B.US,D,20180405,000000,26.39,26.47,26.29,26.3,14562,0
+ALL_B.US,D,20180406,000000,26.29,26.3616,26.126,26.33,13101,0
+ALL_B.US,D,20180409,000000,26.34,26.4375,26.205,26.26,19034,0
+ALL_B.US,D,20180410,000000,26.31,26.4353,26.25,26.25,18629,0
+ALL_B.US,D,20180411,000000,26.27,26.44,26.26,26.26,22879,0
+ALL_B.US,D,20180412,000000,26.3,26.36,25.985,26,299094,0
+ALL_B.US,D,20180413,000000,25.93,26.08,25.48,25.53,168540,0
+ALL_B.US,D,20180416,000000,25.56,25.63,25.46,25.61,48984,0
+ALL_B.US,D,20180417,000000,25.64,25.76,25.5783,25.76,56366,0
+ALL_B.US,D,20180418,000000,25.76,25.825,25.7075,25.8,27656,0
+ALL_B.US,D,20180419,000000,25.77,25.77,25.62,25.68,47137,0
+ALL_B.US,D,20180420,000000,25.66,25.7653,25.53,25.67,42237,0
+ALL_B.US,D,20180423,000000,25.67,25.72,25.6294,25.71,29895,0
+ALL_B.US,D,20180424,000000,25.71,25.78,25.64,25.73,47402,0
+ALL_B.US,D,20180425,000000,25.67,25.67,25.44,25.66,19207,0
+ALL_B.US,D,20180426,000000,25.6,25.6,25.41,25.44,62838,0
+ALL_B.US,D,20180427,000000,25.47,25.5679,25.3,25.33,37270,0
+ALL_B.US,D,20180430,000000,25.33,25.5099,25.33,25.39,21801,0
+ALL_B.US,D,20180501,000000,25.41,25.54,25.3901,25.53,22545,0
+ALL_B.US,D,20180502,000000,25.5,25.6,25.5,25.59,29729,0
+ALL_B.US,D,20180503,000000,25.66,25.66,25.59,25.59,135059,0
+ALL_B.US,D,20180504,000000,25.55,25.7,25.54,25.64,102329,0
+ALL_B.US,D,20180507,000000,25.64,25.79,25.6,25.61,19728,0
+ALL_B.US,D,20180508,000000,25.62,25.65,25.5,25.65,75838,0
+ALL_B.US,D,20180509,000000,25.6,25.66,25.55,25.65,23330,0
+ALL_B.US,D,20180510,000000,25.65,25.83,25.575,25.58,44224,0
+ALL_B.US,D,20180511,000000,25.53,25.69,25.42,25.69,58224,0
+ALL_B.US,D,20180514,000000,25.73,25.75,25.64,25.65,40902,0
+ALL_B.US,D,20180515,000000,25.58,25.66,25.52,25.5902,32890,0
+ALL_B.US,D,20180516,000000,25.61,25.69,25.5812,25.67,48397,0
+ALL_B.US,D,20180517,000000,25.68,25.7,25.57,25.6106,35240,0
+ALL_B.US,D,20180518,000000,25.63,25.77,25.55,25.77,41586,0
+ALL_B.US,D,20180521,000000,25.77,25.77,25.6613,25.67,10053,0
+ALL_B.US,D,20180522,000000,25.64,25.67,25.601,25.64,19399,0
+ALL_B.US,D,20180523,000000,25.63,25.7099,25.57,25.6501,30121,0
+ALL_B.US,D,20180524,000000,25.73,25.93,25.72,25.91,28477,0
+ALL_B.US,D,20180525,000000,25.89,26.13,25.88,26.05,19279,0
+ALL_B.US,D,20180529,000000,25.99,26.1,25.9463,26.1,29016,0
+ALL_B.US,D,20180530,000000,26.1,26.1599,25.9416,26.14,44873,0
+ALL_B.US,D,20180531,000000,26.06,26.19,26,26,23614,0
+ALL_B.US,D,20180601,000000,26.14,26.2,26.0854,26.2,30134,0
+ALL_B.US,D,20180604,000000,26.13,26.26,26.07,26.15,69644,0
+ALL_B.US,D,20180605,000000,26.2,26.31,26.1,26.31,40701,0
+ALL_B.US,D,20180606,000000,26.32,26.4288,26.31,26.33,17060,0
+ALL_B.US,D,20180607,000000,26.43,26.46,26.3014,26.41,31426,0
+ALL_B.US,D,20180608,000000,26.45,26.55,26.4181,26.45,31297,0
+ALL_B.US,D,20180611,000000,26.4,26.44,26.32,26.39,16223,0
+ALL_B.US,D,20180612,000000,26.37,26.4674,26.29,26.33,20520,0
+ALL_B.US,D,20180613,000000,26.33,26.469,26.2802,26.33,20310,0
+ALL_B.US,D,20180614,000000,26.34,26.43,26.24,26.43,18145,0
+ALL_B.US,D,20180615,000000,26.43,26.62,26.2925,26.569,19656,0
+ALL_B.US,D,20180618,000000,26.71,26.89,26.642,26.85,84498,0
+ALL_B.US,D,20180619,000000,26.82,26.82,26.7381,26.75,34028,0
+ALL_B.US,D,20180620,000000,26.8,26.8,26.6,26.6,31507,0
+ALL_B.US,D,20180621,000000,26.45,26.6,26.395,26.45,9905,0
+ALL_B.US,D,20180622,000000,26.45,26.5677,26.29,26.35,22495,0
+ALL_B.US,D,20180625,000000,26.32,26.5699,26.29,26.32,19407,0
+ALL_B.US,D,20180626,000000,26.34,26.4298,26.09,26.17,28864,0
+ALL_B.US,D,20180627,000000,26.13,26.4451,26.07,26.1,27374,0
+ALL_B.US,D,20180628,000000,25.78,26.09,25.78,26.01,28029,0
+ALL_B.US,D,20180629,000000,26.01,26.17,25.99,26.01,33664,0
+ALL_B.US,D,20180702,000000,26.12,26.3,26.033,26.3,32433,0
+ALL_B.US,D,20180703,000000,26.34,26.74,26.2452,26.59,21822,0
+ALL_B.US,D,20180705,000000,26.63,26.79,26.63,26.77,25824,0
+ALL_B.US,D,20180706,000000,26.77,27.01,26.77,26.89,26581,0
+ALL_B.US,D,20180709,000000,26.81,27.09,26.81,27.07,36317,0
+ALL_B.US,D,20180710,000000,26.95,27.01,26.86,26.92,24854,0
+ALL_B.US,D,20180711,000000,26.91,26.91,26.57,26.58,105532,0
+ALL_B.US,D,20180712,000000,26.58,26.6,26.4,26.5,84241,0
+ALL_B.US,D,20180713,000000,26.47,26.47,26.091,26.18,36599,0
+ALL_B.US,D,20180716,000000,26.18,26.3369,25.96,25.96,21497,0
+ALL_B.US,D,20180717,000000,25.96,26.07,25.79,25.96,50908,0
+ALL_B.US,D,20180718,000000,25.96,26.06,25.81,25.9,33064,0
+ALL_B.US,D,20180719,000000,26,26.12,25.92,26.12,14841,0
+ALL_B.US,D,20180720,000000,26.19,26.28,26.0035,26.28,61311,0
+ALL_B.US,D,20180723,000000,26.19,26.3288,26.15,26.18,14777,0
+ALL_B.US,D,20180724,000000,26.24,26.25,26.12,26.16,12061,0
+ALL_B.US,D,20180725,000000,26.23,26.25,26.04,26.23,20833,0
+ALL_B.US,D,20180726,000000,26.16,26.18,26.06,26.07,92829,0
+ALL_B.US,D,20180727,000000,26.1,26.1,25.95,26.05,20329,0
+ALL_B.US,D,20180730,000000,25.97,25.99,25.83,25.86,19364,0
+ALL_B.US,D,20180731,000000,25.94,26.134,25.91,25.91,16298,0
+ALL_B.US,D,20180801,000000,26.09,26.09,25.62,25.65,21759,0
+ALL_B.US,D,20180802,000000,25.66,25.84,25.59,25.77,20358,0
+ALL_B.US,D,20180803,000000,25.83,25.9744,25.71,25.75,10748,0
+ALL_B.US,D,20180806,000000,25.76,25.8876,25.73,25.73,17276,0
+ALL_B.US,D,20180807,000000,25.82,25.82,25.7,25.73,28259,0
+ALL_B.US,D,20180808,000000,25.71,25.83,25.7,25.72,26963,0
+ALL_B.US,D,20180809,000000,25.71,25.78,25.67,25.78,23437,0
+ALL_B.US,D,20180810,000000,25.7,25.7617,25.67,25.71,31163,0
+ALL_B.US,D,20180813,000000,25.75,25.75,25.688,25.71,22185,0
+ALL_B.US,D,20180814,000000,25.76,25.8,25.7264,25.75,16467,0
+ALL_B.US,D,20180815,000000,25.77,25.84,25.74,25.74,19386,0
+ALL_B.US,D,20180816,000000,25.84,25.86,25.79,25.81,15425,0
+ALL_B.US,D,20180817,000000,25.85,25.86,25.75,25.8,22553,0
+ALL_B.US,D,20180820,000000,25.86,26.0985,25.81,25.93,31551,0
+ALL_B.US,D,20180821,000000,25.98,26.029,25.85,25.85,20039,0
+ALL_B.US,D,20180822,000000,25.95,26.1,25.93,26.1,25852,0
+ALL_B.US,D,20180823,000000,26.15,26.15,25.95,25.98,14829,0
+ALL_B.US,D,20180824,000000,26.05,26.19,26.01,26.19,18118,0
+ALL_B.US,D,20180827,000000,26.33,26.33,26.06,26.13,18519,0
+ALL_B.US,D,20180828,000000,26.14,26.14,25.84,26.11,20188,0
+ALL_B.US,D,20180829,000000,26.13,26.18,25.95,25.95,30707,0
+ALL_B.US,D,20180830,000000,26.05,26.1105,25.91,25.91,16034,0
+ALL_B.US,D,20180831,000000,25.95,26.01,25.9,25.93,17533,0
+ALL_B.US,D,20180904,000000,25.95,26.0572,25.72,25.73,23233,0
+ALL_B.US,D,20180905,000000,25.87,25.87,25.53,25.57,50506,0
+ALL_B.US,D,20180906,000000,25.59,25.7072,25.53,25.62,30629,0
+ALL_B.US,D,20180907,000000,25.53,25.549,25.33,25.47,32027,0
+ALL_B.US,D,20180910,000000,25.53,25.7191,25.4208,25.69,29128,0
+ALL_B.US,D,20180911,000000,25.69,25.9,25.6,25.83,49323,0
+ALL_B.US,D,20180912,000000,25.87,25.88,25.7301,25.75,100754,0
+ALL_B.US,D,20180913,000000,25.75,25.88,25.74,25.75,79547,0
+ALL_B.US,D,20180914,000000,25.75,25.84,25.71,25.83,24345,0
+ALL_B.US,D,20180917,000000,25.82,25.85,25.74,25.8,28188,0
+ALL_B.US,D,20180918,000000,25.8,25.84,25.64,25.78,47424,0
+ALL_B.US,D,20180919,000000,25.72,25.7351,25.61,25.62,16507,0
+ALL_B.US,D,20180920,000000,25.69,25.69,25.42,25.52,15469,0
+ALL_B.US,D,20180921,000000,25.49,25.5999,25.49,25.51,30750,0
+ALL_B.US,D,20180924,000000,25.51,25.63,25.5062,25.63,19037,0
+ALL_B.US,D,20180925,000000,25.63,25.63,25.34,25.34,85415,0
+ALL_B.US,D,20180926,000000,25.48,25.51,25.37,25.45,24007,0
+ALL_B.US,D,20180927,000000,25.45,25.5386,25.35,25.47,38242,0
+ALL_B.US,D,20180928,000000,25.13,25.1612,24.93,25,63918,0
+ALL_B.US,D,20181001,000000,25.11,25.17,24.91,24.93,57136,0
+ALL_B.US,D,20181002,000000,24.98,25.125,24.8,24.91,51194,0
+ALL_B.US,D,20181003,000000,24.98,25.12,24.9,25.01,228848,0
+ALL_B.US,D,20181004,000000,24.97,24.97,24.61,24.755,58123,0
+ALL_B.US,D,20181005,000000,24.61,24.93,24.61,24.7,33379,0
+ALL_B.US,D,20181008,000000,24.65,24.9,24.54,24.7,23030,0
+ALL_B.US,D,20181009,000000,24.73,24.9,24.61,24.71,39365,0
+ALL_B.US,D,20181010,000000,24.71,24.77,24.55,24.73,49067,0
+ALL_B.US,D,20181011,000000,24.58,24.7885,24.58,24.7113,19748,0
+ALL_B.US,D,20181012,000000,24.95,24.95,24.6231,24.7499,38257,0
+ALL_B.US,D,20181015,000000,24.85,24.87,24.7,24.78,26876,0
+ALL_B.US,D,20181016,000000,24.89,24.95,24.75,24.86,44371,0
+ALL_B.US,D,20181017,000000,24.84,24.97,24.76,24.88,14259,0
+ALL_B.US,D,20181018,000000,24.9,25.05,24.8271,25,97210,0
+ALL_B.US,D,20181019,000000,24.96,25.26,24.9225,25.13,89511,0
+ALL_B.US,D,20181022,000000,25.03,25.2541,24.94,25.05,11651,0
+ALL_B.US,D,20181023,000000,25.21,25.3358,24.89,25.07,19201,0
+ALL_B.US,D,20181024,000000,25.08,25.2079,25.03,25.03,25393,0
+ALL_B.US,D,20181025,000000,24.97,25.22,24.9525,25.09,14185,0
+ALL_B.US,D,20181026,000000,25.18,25.18,24.85,24.85,19844,0
+ALL_B.US,D,20181029,000000,24.93,25.24,24.93,25.21,16918,0
+ALL_B.US,D,20181030,000000,25.2,25.23,25.02,25.22,21109,0
+ALL_B.US,D,20181031,000000,25.17,25.21,25.04,25.1,30023,0
+ALL_B.US,D,20181101,000000,25.06,25.22,25.05,25.05,25379,0
+ALL_B.US,D,20181102,000000,25.06,25.117,24.77,24.81,24685,0
+ALL_B.US,D,20181105,000000,24.79,25.076,24.79,25.04,12128,0
+ALL_B.US,D,20181106,000000,25.03,25.2,24.9582,25.17,23599,0
+ALL_B.US,D,20181107,000000,25.19,25.2,24.99,24.99,26753,0
+ALL_B.US,D,20181108,000000,25.07,25.13,25.0018,25.08,12672,0
+ALL_B.US,D,20181109,000000,25.14,25.18,25.03,25.03,13546,0
+ALL_B.US,D,20181112,000000,25.13,25.16,25,25.1088,19639,0
+ALL_B.US,D,20181113,000000,25.1,25.1301,25.04,25.04,18220,0
+ALL_B.US,D,20181114,000000,25.08,25.1,24.93,24.93,20367,0
+ALL_B.US,D,20181115,000000,24.97,25.047,24.727,24.94,45134,0
+ALL_B.US,D,20181116,000000,24.91,25.05,24.7742,25.03,58859,0
+ALL_B.US,D,20181119,000000,25.04,25.09,24.77,24.9,30363,0
+ALL_B.US,D,20181120,000000,24.67,24.85,24.67,24.67,24003,0
+ALL_B.US,D,20181121,000000,24.8,25.0013,24.7111,24.92,20685,0
+ALL_B.US,D,20181123,000000,24.86,25.04,24.86,24.97,10996,0
+ALL_B.US,D,20181126,000000,25.04,25.04,24.82,24.85,35674,0
+ALL_B.US,D,20181127,000000,24.87,24.955,24.8259,24.9,37614,0
+ALL_B.US,D,20181128,000000,24.96,24.96,24.81,24.84,30124,0
+ALL_B.US,D,20181129,000000,25.02,25.02,24.75,24.78,26862,0
+ALL_B.US,D,20181130,000000,24.84,24.919,24.55,24.57,50648,0
+ALL_B.US,D,20181203,000000,24.81,24.8386,24.59,24.74,25960,0
+ALL_B.US,D,20181204,000000,24.7,24.7,24.44,24.62,61659,0
+ALL_B.US,D,20181206,000000,24.44,24.552,24.14,24.45,76524,0
+ALL_B.US,D,20181207,000000,24.5,24.6999,24.2601,24.28,50665,0
+ALL_B.US,D,20181210,000000,24.41,24.66,24.19,24.22,27773,0
+ALL_B.US,D,20181211,000000,24.38,24.448,24.16,24.18,84424,0
+ALL_B.US,D,20181212,000000,24.25,24.5119,24.18,24.18,39588,0
+ALL_B.US,D,20181213,000000,24.18,24.315,24.01,24.03,48256,0
+ALL_B.US,D,20181214,000000,23.96,24.29,23.96,24.1,135185,0
+ALL_B.US,D,20181217,000000,24.15,24.15,23.91,24.02,53750,0
+ALL_B.US,D,20181218,000000,24.09,24.24,23.9,24.23,76821,0
+ALL_B.US,D,20181219,000000,24.23,24.23,23.94,23.98,47923,0
+ALL_B.US,D,20181220,000000,24.1,24.29,23.6429,23.86,77555,0
+ALL_B.US,D,20181221,000000,24.05,24.05,23.55,23.669,47981,0
+ALL_B.US,D,20181224,000000,23.68,23.7,23.5,23.5,39601,0
+ALL_B.US,D,20181226,000000,23.42,24.1247,23.41,23.77,70903,0
+ALL_B.US,D,20181227,000000,23.75,23.9,23.4458,23.78,50923,0
+ALL_B.US,D,20181228,000000,23.53,23.6099,23.2997,23.48,60095,0
+ALL_B.US,D,20181231,000000,23.51,23.89,23.495,23.84,54490,0
+ALL_B.US,D,20190102,000000,23.8,24.38,23.626,24.19,28233,0
+ALL_B.US,D,20190103,000000,24.18,24.38,24.07,24.38,57855,0
+ALL_B.US,D,20190104,000000,24.5,24.5,24.235,24.2649,26995,0
+ALL_B.US,D,20190107,000000,24.43,24.7942,24.345,24.3942,39021,0
+ALL_B.US,D,20190108,000000,24.8,24.8,24.24,24.48,68118,0
+ALL_B.US,D,20190109,000000,24.54,24.684,24.36,24.46,65784,0
+ALL_B.US,D,20190110,000000,24.51,24.55,24.3827,24.45,28389,0
+ALL_B.US,D,20190111,000000,24.53,24.95,24.408,24.8,69886,0
+ALL_B.US,D,20190114,000000,24.86,24.88,24.6,24.79,54068,0
+ALL_B.US,D,20190115,000000,24.87,24.8781,24.57,24.63,34038,0
+ALL_B.US,D,20190116,000000,24.78,24.91,24.67,24.89,45742,0
+ALL_B.US,D,20190117,000000,24.8411,24.9,24.7497,24.8411,39415,0
+ALL_B.US,D,20190118,000000,24.79,24.9,24.15,24.79,3482912,0
+ALL_B.US,D,20190122,000000,24.79,24.9,24.71,24.77,59385,0
+ALL_B.US,D,20190123,000000,24.8,24.9,24.7,24.74,33841,0
+ALL_B.US,D,20190124,000000,24.74,24.885,24.73,24.85,41371,0
+ALL_B.US,D,20190125,000000,24.85,25.1382,24.85,24.96,34165,0
+ALL_B.US,D,20190128,000000,24.98,25,24.78,24.95,78283,0
+ALL_B.US,D,20190129,000000,24.95,25.0488,24.9,25,38475,0
+ALL_B.US,D,20190130,000000,25,25.15,24.9059,25.05,63202,0
+ALL_B.US,D,20190131,000000,25.1,25.28,24.85,24.85,162034,0
+ALL_B.US,D,20190201,000000,24.93,25.04,24.7,24.85,64609,0
+ALL_B.US,D,20190204,000000,24.94,24.95,24.82,24.94,27411,0
+ALL_B.US,D,20190205,000000,24.99,25.11,24.8201,24.94,30194,0
+ALL_B.US,D,20190206,000000,24.97,24.97,24.72,24.88,37896,0
+ALL_B.US,D,20190207,000000,24.88,24.96,24.7,24.83,62562,0
+ALL_B.US,D,20190208,000000,24.85,24.85,24.69,24.77,45425,0
+ALL_B.US,D,20190211,000000,24.86,25.09,24.7938,24.9,33555,0
+ALL_B.US,D,20190212,000000,24.97,25.07,24.91,24.95,46416,0
+ALL_B.US,D,20190213,000000,25.06,25.13,25.0001,25.1,25904,0
+ALL_B.US,D,20190214,000000,25.1,25.1672,25.0401,25.1,44112,0
+ALL_B.US,D,20190215,000000,25.1,25.1899,25.02,25.08,180044,0
+ALL_B.US,D,20190219,000000,25.12,25.18,25.12,25.15,42170,0
+ALL_B.US,D,20190220,000000,25.21,25.24,25.1,25.1,77001,0
+ALL_B.US,D,20190221,000000,25.14,25.215,25,25.03,75898,0
+ALL_B.US,D,20190222,000000,25.1,25.21,25.02,25.07,28762,0
+ALL_B.US,D,20190225,000000,25.23,25.23,25.11,25.15,57125,0
+ALL_B.US,D,20190226,000000,25.18,25.2484,25.11,25.19,29188,0
+ALL_B.US,D,20190227,000000,25.21,25.22,25.09,25.19,24037,0
+ALL_B.US,D,20190228,000000,25.19,25.23,25.08,25.23,44379,0
+ALL_B.US,D,20190301,000000,25.44,25.44,25.044,25.25,346004,0
+ALL_B.US,D,20190304,000000,25.44,25.44,25.2036,25.29,25678,0
+ALL_B.US,D,20190305,000000,25.33,25.45,25.2577,25.34,55035,0
+ALL_B.US,D,20190306,000000,25.3,25.55,25.3,25.52,47652,0
+ALL_B.US,D,20190307,000000,25.54,25.5543,25.356,25.37,108517,0
+ALL_B.US,D,20190308,000000,25.37,25.4499,25.21,25.3,39900,0
+ALL_B.US,D,20190311,000000,25.34,25.49,25.27,25.48,58473,0
+ALL_B.US,D,20190312,000000,25.49,25.58,25.3,25.58,30512,0
+ALL_B.US,D,20190313,000000,25.58,25.64,25.33,25.6239,26878,0
+ALL_B.US,D,20190314,000000,25.64,25.77,25.5869,25.72,45611,0
+ALL_B.US,D,20190315,000000,25.72,25.8,25.6386,25.7523,25602,0
+ALL_B.US,D,20190318,000000,25.75,25.75,25.58,25.61,39284,0
+ALL_B.US,D,20190319,000000,25.69,25.742,25.51,25.56,69277,0
+ALL_B.US,D,20190320,000000,25.6,25.64,25.36,25.54,40906,0
+ALL_B.US,D,20190321,000000,25.5,25.68,25.4,25.61,38567,0
+ALL_B.US,D,20190322,000000,25.63,25.68,25.61,25.65,81387,0
+ALL_B.US,D,20190325,000000,25.62,25.69,25.5442,25.62,22779,0
+ALL_B.US,D,20190326,000000,25.6,25.72,25.56,25.67,62696,0
+ALL_B.US,D,20190327,000000,25.65,25.78,25.61,25.65,41962,0
+ALL_B.US,D,20190328,000000,25.68,25.73,25.61,25.64,29808,0
+ALL_B.US,D,20190329,000000,25.31,25.52,25.29,25.52,69514,0
+ALL_B.US,D,20190401,000000,25.57,25.7099,25.55,25.6,97901,0
+ALL_B.US,D,20190402,000000,25.63,25.71,25.5946,25.63,26726,0
+ALL_B.US,D,20190403,000000,25.68,25.74,25.5761,25.62,41727,0
+ALL_B.US,D,20190404,000000,25.67,25.7535,25.555,25.7,64054,0
+ALL_B.US,D,20190405,000000,25.73,25.812,25.6632,25.7698,37836,0
+ALL_B.US,D,20190408,000000,25.73,25.93,25.65,25.7,472252,0
+ALL_B.US,D,20190409,000000,25.73,25.83,25.62,25.62,15476,0
+ALL_B.US,D,20190410,000000,25.7,25.75,25.64,25.7,23945,0
+ALL_B.US,D,20190411,000000,25.75,25.75,25.58,25.6,15619,0
+ALL_B.US,D,20190412,000000,25.71,25.71,25.55,25.55,41212,0
+ALL_B.US,D,20190415,000000,25.65,25.7888,25.56,25.73,42565,0
+ALL_B.US,D,20190416,000000,25.77,25.83,25.6765,25.6999,39608,0
+ALL_B.US,D,20190417,000000,25.78,25.78,25.64,25.6619,35528,0
+ALL_B.US,D,20190418,000000,25.71,25.71,25.56,25.56,61847,0
+ALL_B.US,D,20190422,000000,25.64,25.65,25.39,25.6,28421,0
+ALL_B.US,D,20190423,000000,25.6,25.63,25.4929,25.6,27907,0
+ALL_B.US,D,20190424,000000,25.65,25.6716,25.56,25.61,45996,0
+ALL_B.US,D,20190425,000000,25.64,25.6535,25.56,25.59,39089,0
+ALL_B.US,D,20190426,000000,25.63,25.7097,25.49,25.56,48344,0
+ALL_B.US,D,20190429,000000,25.52,25.65,25.51,25.55,93142,0
+ALL_B.US,D,20190430,000000,25.62,25.71,25.4,25.45,145750,0
+ALL_B.US,D,20190501,000000,25.5,25.62,25.49,25.59,36320,0
+ALL_B.US,D,20190502,000000,25.62,25.62,25.45,25.47,77448,0
+ALL_B.US,D,20190503,000000,25.53,25.6,25.43,25.44,429001,0
+ALL_B.US,D,20190506,000000,25.4,25.46,25.3,25.35,83045,0
+ALL_B.US,D,20190507,000000,25.38,25.4,25.27,25.32,22173,0
+ALL_B.US,D,20190508,000000,25.34,25.43,25.26,25.43,50240,0
+ALL_B.US,D,20190509,000000,25.4,25.46,25.29,25.42,167636,0
+ALL_B.US,D,20190510,000000,25.48,25.48,25.3525,25.42,49656,0
+ALL_B.US,D,20190513,000000,25.28,25.3748,25.25,25.31,386504,0
+ALL_B.US,D,20190514,000000,25.35,25.35,25.3,25.35,95622,0
+ALL_B.US,D,20190515,000000,25.37,25.43,25.3,25.395,303306,0
+ALL_B.US,D,20190516,000000,25.4,25.54,25.3847,25.41,261776,0
+ALL_B.US,D,20190517,000000,25.44,25.5,25.21,25.28,104066,0
+ALL_B.US,D,20190520,000000,25.33,25.368,24.98,24.98,140514,0
+ALL_B.US,D,20190521,000000,25.08,25.26,25.08,25.24,63982,0
+ALL_B.US,D,20190522,000000,25.26,25.32,25.2534,25.32,19884,0
+ALL_B.US,D,20190523,000000,25.2806,25.32,25.22,25.26,50033,0
+ALL_B.US,D,20190524,000000,25.31,25.31,25.2,25.3,20527,0
+ALL_B.US,D,20190528,000000,25.28,25.32,25.21,25.3,28734,0
+ALL_B.US,D,20190529,000000,25.29,25.39,25.26,25.39,42505,0
+ALL_B.US,D,20190530,000000,25.42,25.46,25.3,25.39,44878,0
+ALL_B.US,D,20190531,000000,25.33,25.41,25.2,25.26,96743,0
+ALL_B.US,D,20190603,000000,25.43,25.43,25.33,25.335,97341,0
+ALL_B.US,D,20190604,000000,25.37,25.4794,25.35,25.43,104991,0
+ALL_B.US,D,20190605,000000,25.47,25.48,25.38,25.4566,256186,0
+ALL_B.US,D,20190606,000000,25.46,25.55,25.37,25.37,45009,0
+ALL_B.US,D,20190607,000000,25.46,25.63,25.46,25.62,45522,0
+ALL_B.US,D,20190610,000000,25.74,25.8491,25.62,25.74,48156,0
+ALL_B.US,D,20190611,000000,25.84,25.89,25.7391,25.8,52989,0
+ALL_B.US,D,20190612,000000,25.8,25.8396,25.71,25.8,104282,0
+ALL_B.US,D,20190613,000000,25.81,25.9,25.7701,25.8547,23794,0
+ALL_B.US,D,20190614,000000,25.88,26,25.85,25.96,36568,0
+ALL_B.US,D,20190617,000000,25.98,26.0699,25.76,26.03,30126,0
+ALL_B.US,D,20190618,000000,26.06,26.18,26.05,26.15,37717,0
+ALL_B.US,D,20190619,000000,26.16,26.16,26.0501,26.08,54813,0
+ALL_B.US,D,20190620,000000,26.15,26.3,26.114,26.17,64130,0
+ALL_B.US,D,20190621,000000,26.18,26.39,26.09,26.199,74413,0
+ALL_B.US,D,20190624,000000,26.2,26.2926,26,26.1243,30586,0
+ALL_B.US,D,20190625,000000,26.2,26.23,26.13,26.2007,50853,0
+ALL_B.US,D,20190626,000000,26.23,26.23,26.13,26.22,43805,0
+ALL_B.US,D,20190627,000000,26.14,26.3182,26.0368,26.09,43143,0
+ALL_B.US,D,20190628,000000,25.77,25.77,25.63,25.64,115596,0
+ALL_B.US,D,20190701,000000,25.86,25.86,25.66,25.69,31921,0
+ALL_B.US,D,20190702,000000,25.74,26.07,25.74,25.97,57628,0
+ALL_B.US,D,20190703,000000,25.97,26.05,25.8891,26.05,15094,0
+ALL_B.US,D,20190705,000000,25.9822,26.04,25.85,25.94,16058,0
+ALL_B.US,D,20190708,000000,25.95,25.96,25.9,25.93,10001,0
+ALL_B.US,D,20190709,000000,25.96,26.03,25.9282,26.01,25752,0
+ALL_B.US,D,20190710,000000,26.06,26.0718,25.977,26.065,14427,0
+ALL_B.US,D,20190711,000000,26.08,26.09,26,26.05,27463,0
+ALL_B.US,D,20190712,000000,26.08,26.2,26.01,26.17,29281,0
+ALL_B.US,D,20190715,000000,26.22,26.27,26.07,26.24,16986,0
+ALL_B.US,D,20190716,000000,26.28,26.34,26.18,26.29,26058,0
+ALL_B.US,D,20190717,000000,26.28,26.472,26.23,26.41,57715,0
+ALL_B.US,D,20190718,000000,26.33,26.4,26.31,26.35,36087,0
+ALL_B.US,D,20190719,000000,26.45,26.61,26.37,26.48,51699,0
+ALL_B.US,D,20190722,000000,26.41,26.56,26.36,26.43,46284,0
+ALL_B.US,D,20190723,000000,26.49,26.54,26.41,26.43,46454,0
+ALL_B.US,D,20190724,000000,26.51,26.66,26.44,26.66,42405,0
+ALL_B.US,D,20190725,000000,26.66,26.68,26.44,26.46,67783,0
+ALL_B.US,D,20190726,000000,26.52,26.6,26.49,26.51,35621,0
+ALL_B.US,D,20190729,000000,26.51,26.71,26.47,26.68,66679,0
+ALL_B.US,D,20190730,000000,26.63,26.72,26.54,26.62,29414,0
+ALL_B.US,D,20190731,000000,26.55,26.68,26.48,26.56,109030,0
+ALL_B.US,D,20190801,000000,26.49,26.7753,26.49,26.6,54211,0
+ALL_B.US,D,20190802,000000,26.6138,26.73,26.56,26.65,42023,0
+ALL_B.US,D,20190805,000000,26.57,26.57,26.235,26.29,47608,0
+ALL_B.US,D,20190806,000000,26.4,26.4,26.29,26.35,169125,0
+ALL_B.US,D,20190807,000000,26.2385,26.37,26.0094,26.18,45947,0
+ALL_B.US,D,20190808,000000,26.1725,26.35,26.1725,26.34,17347,0
+ALL_B.US,D,20190809,000000,26.34,26.38,26.2846,26.38,27786,0
+ALL_B.US,D,20190812,000000,26.43,26.44,26.3438,26.44,22699,0
+ALL_B.US,D,20190813,000000,26.36,26.52,26.36,26.5,31805,0
+ALL_B.US,D,20190814,000000,26.45,26.57,26.36,26.48,36856,0
+ALL_B.US,D,20190815,000000,26.58,26.81,26.58,26.7,21049,0
+ALL_B.US,D,20190816,000000,26.77,26.852,26.56,26.62,17228,0
+ALL_B.US,D,20190819,000000,26.73,26.81,26.63,26.68,20695,0
+ALL_B.US,D,20190820,000000,26.63,26.98,26.63,26.92,30055,0
+ALL_B.US,D,20190821,000000,26.98,27.115,26.9475,26.99,27419,0
+ALL_B.US,D,20190822,000000,27,27.085,26.9121,26.98,24379,0
+ALL_B.US,D,20190823,000000,27.11,27.11,26.82,26.9,33556,0
+ALL_B.US,D,20190826,000000,26.93,27,26.8,26.88,17878,0
+ALL_B.US,D,20190827,000000,26.95,26.96,26.7911,26.95,43593,0
+ALL_B.US,D,20190828,000000,26.95,27.05,26.88,26.93,48959,0
+ALL_B.US,D,20190829,000000,26.93,26.95,26.74,26.74,36596,0
+ALL_B.US,D,20190830,000000,26.7,26.78,26.5868,26.66,112423,0
+ALL_B.US,D,20190903,000000,26.57,26.84,26.57,26.76,71340,0
+ALL_B.US,D,20190904,000000,26.9,27.025,26.79,26.88,33880,0
+ALL_B.US,D,20190905,000000,26.98,26.98,26.8466,26.9,19490,0
+ALL_B.US,D,20190906,000000,26.98,26.98,26.8376,26.9,19524,0
+ALL_B.US,D,20190909,000000,26.95,26.95,26.84,26.84,10039,0
+ALL_B.US,D,20190910,000000,26.9,26.9,26.7365,26.79,20444,0
+ALL_B.US,D,20190911,000000,26.84,26.84,26.6739,26.8,45884,0
+ALL_B.US,D,20190912,000000,26.81,26.81,26.68,26.75,17920,0
+ALL_B.US,D,20190913,000000,26.75,26.75,26,26.4,50491,0
+ALL_B.US,D,20190916,000000,26.47,26.47,26.12,26.3,51273,0
+ALL_B.US,D,20190917,000000,26.4,26.4,26.22,26.35,20294,0
+ALL_B.US,D,20190918,000000,26.35,26.5509,26.314,26.45,33834,0
+ALL_B.US,D,20190919,000000,26.51,26.6023,26.35,26.4,37204,0
+ALL_B.US,D,20190920,000000,26.49,26.51,26.4011,26.43,11200,0
+ALL_B.US,D,20190923,000000,26.42,26.89,26.42,26.89,33277,0
+ALL_B.US,D,20190924,000000,26.96,27.0856,26.82,26.85,21757,0
+ALL_B.US,D,20190925,000000,26.92,26.97,26.67,26.78,29568,0
+ALL_B.US,D,20190926,000000,26.63,26.86,26.61,26.78,18700,0
+ALL_B.US,D,20190927,000000,26.85,26.91,26.7,26.9,44590,0
+ALL_B.US,D,20190930,000000,26.59,26.59,26.365,26.55,66175,0
+ALL_B.US,D,20191001,000000,26.63,26.93,26.63,26.8122,15558,0
+ALL_B.US,D,20191002,000000,26.75,26.96,26.5648,26.81,21067,0
+ALL_B.US,D,20191003,000000,26.84,27,26.84,26.93,21446,0
+ALL_B.US,D,20191004,000000,26.9,27.09,26.9,27.02,13204,0
+ALL_B.US,D,20191007,000000,26.98,27.049,26.7,27.01,18805,0
+ALL_B.US,D,20191008,000000,27.01,27.01,26.777,26.97,27723,0
+ALL_B.US,D,20191009,000000,26.98,27.0196,26.92,26.95,33800,0
+ALL_B.US,D,20191010,000000,26.92,27,26.855,26.99,16561,0
+ALL_B.US,D,20191011,000000,27,27.01,26.8884,27.01,33069,0
+ALL_B.US,D,20191014,000000,27.09,27.324,27.0053,27.26,28513,0
+ALL_B.US,D,20191015,000000,27.33,27.349,26.9,26.92,169295,0
+ALL_B.US,D,20191016,000000,27.14,27.14,26.94,27.04,20933,0
+ALL_B.US,D,20191017,000000,27.01,27.1499,26.94,26.95,28861,0
+ALL_B.US,D,20191018,000000,26.96,27,26.63,26.72,43062,0
+ALL_B.US,D,20191021,000000,26.85,26.85,26.64,26.68,21943,0
+ALL_B.US,D,20191022,000000,26.7222,26.8032,26.42,26.64,36150,0
+ALL_B.US,D,20191023,000000,26.78,26.82,26.53,26.64,23409,0
+ALL_B.US,D,20191024,000000,26.75,26.8,26.67,26.725,32309,0
+ALL_B.US,D,20191025,000000,26.73,26.7709,26.59,26.64,27065,0
+ALL_B.US,D,20191028,000000,26.63,26.8,26.63,26.7,17172,0
+ALL_B.US,D,20191029,000000,26.71,26.8875,26.53,26.53,44720,0
+ALL_B.US,D,20191030,000000,26.56,26.6894,26.45,26.51,34950,0
+ALL_B.US,D,20191031,000000,26.46,26.74,26.42,26.42,176624,0
+ALL_B.US,D,20191101,000000,26.48,26.4968,26.37,26.42,22165,0
+ALL_B.US,D,20191104,000000,26.37,26.4997,26.26,26.34,14933,0
+ALL_B.US,D,20191105,000000,26.29,26.4002,26.2445,26.3,12968,0
+ALL_B.US,D,20191106,000000,26.37,26.4,26.2252,26.23,19383,0
+ALL_B.US,D,20191107,000000,26.3,26.39,26.07,26.07,30627,0
+ALL_B.US,D,20191108,000000,26.11,26.2071,26.1,26.18,26505,0
+ALL_B.US,D,20191111,000000,26.26,26.26,26.02,26.07,26259,0
+ALL_B.US,D,20191112,000000,26.19,26.19,26.03,26.1146,15329,0
+ALL_B.US,D,20191113,000000,26.12,26.4,26.11,26.3,34367,0
+ALL_B.US,D,20191114,000000,26.25,26.43,26.25,26.41,21084,0
+ALL_B.US,D,20191115,000000,26.39,26.41,26.33,26.33,18873,0
+ALL_B.US,D,20191118,000000,26.39,26.39,26.32,26.35,21185,0
+ALL_B.US,D,20191119,000000,26.31,26.35,26.23,26.29,15012,0
+ALL_B.US,D,20191120,000000,26.23,26.33,26.23,26.33,24419,0
+ALL_B.US,D,20191121,000000,26.27,26.37,26.27,26.2916,17600,0
+ALL_B.US,D,20191122,000000,26.36,26.39,26.28,26.37,23568,0
+ALL_B.US,D,20191125,000000,26.33,26.39,26.316,26.341,22579,0
+ALL_B.US,D,20191126,000000,26.39,26.43,26.35,26.41,22331,0
+ALL_B.US,D,20191127,000000,26.41,26.45,26.28,26.28,29557,0
+ALL_B.US,D,20191129,000000,26.28,26.399,26.25,26.26,76690,0
+ALL_B.US,D,20191202,000000,26.26,26.39,26.131,26.35,57673,0
+ALL_B.US,D,20191203,000000,26.34,26.35,26.25,26.35,21964,0
+ALL_B.US,D,20191204,000000,26.35,26.35,26.26,26.27,17644,0
+ALL_B.US,D,20191205,000000,26.33,26.33,26.17,26.23,22342,0
+ALL_B.US,D,20191206,000000,26.19,26.31,26.19,26.254,15582,0
+ALL_B.US,D,20191209,000000,26.23,26.2919,26.23,26.26,30494,0
+ALL_B.US,D,20191210,000000,26.34,26.34,26.24,26.29,80491,0
+ALL_B.US,D,20191211,000000,26.32,26.3703,26.26,26.35,19854,0
+ALL_B.US,D,20191212,000000,26.33,26.4,26.27,26.35,39362,0
+ALL_B.US,D,20191213,000000,26.4,26.4,26.32,26.39,44717,0
+ALL_B.US,D,20191216,000000,26.46,26.4958,26.3773,26.4958,46257,0
+ALL_B.US,D,20191217,000000,26.46,26.54,26.43,26.51,73236,0
+ALL_B.US,D,20191218,000000,26.47,26.74,26.47,26.74,67434,0
+ALL_B.US,D,20191219,000000,26.68,26.8002,26.66,26.76,22015,0
+ALL_B.US,D,20191220,000000,26.81,26.82,26.61,26.61,33096,0
+ALL_B.US,D,20191223,000000,26.61,26.81,26.61,26.81,17636,0
+ALL_B.US,D,20191224,000000,26.8,26.93,26.79,26.93,14218,0
+ALL_B.US,D,20191226,000000,26.76,26.88,26.7299,26.75,25681,0
+ALL_B.US,D,20191227,000000,26.77,26.909,26.76,26.89,32178,0
+ALL_B.US,D,20191230,000000,26.65,26.6791,26.465,26.66,39317,0
+ALL_B.US,D,20191231,000000,26.66,26.7194,26.5,26.65,29686,0
+ALL_B.US,D,20200102,000000,26.72,27.08,26.5943,27.05,43584,0
+ALL_B.US,D,20200103,000000,26.93,27.34,26.93,27.32,23549,0
+ALL_B.US,D,20200106,000000,27.21,27.3,27.1,27.2624,34913,0
+ALL_B.US,D,20200107,000000,27.29,27.29,27.169,27.2,65229,0
+ALL_B.US,D,20200108,000000,27.21,27.39,27.21,27.3478,60140,0
+ALL_B.US,D,20200109,000000,27.37,27.47,27.31,27.45,55087,0
+ALL_B.US,D,20200110,000000,27.43,27.57,27.4275,27.51,22338,0
+ALL_B.US,D,20200113,000000,27.56,27.66,27.54,27.66,37580,0
+ALL_B.US,D,20200114,000000,27.61,27.72,27.53,27.72,34954,0
+ALL_B.US,D,20200115,000000,27.72,27.8099,27.65,27.78,27340,0
+ALL_B.US,D,20200116,000000,27.65,27.77,27.6325,27.65,25795,0
+ALL_B.US,D,20200117,000000,27.7,27.753,27.58,27.58,36183,0
+ALL_B.US,D,20200121,000000,27.58,27.72,27.47,27.48,63812,0
+ALL_B.US,D,20200122,000000,27.54,27.565,27.39,27.5,55929,0
+ALL_B.US,D,20200123,000000,27.49,27.59,27.445,27.5537,40143,0
+ALL_B.US,D,20200124,000000,27.54,27.62,27.48,27.61,26284,0
+ALL_B.US,D,20200127,000000,27.48,27.56,27.48,27.5477,10641,0
+ALL_B.US,D,20200128,000000,27.56,27.64,27.54,27.61,26249,0
+ALL_B.US,D,20200129,000000,27.64,27.75,27.64,27.72,31050,0
+ALL_B.US,D,20200130,000000,27.66,27.7,27.548,27.57,54251,0
+ALL_B.US,D,20200131,000000,27.6,27.71,27.45,27.46,42856,0
+ALL_B.US,D,20200203,000000,27.4,27.6033,27.4,27.5964,21142,0
+ALL_B.US,D,20200204,000000,27.64,27.699,27.5165,27.59,71751,0
+ALL_B.US,D,20200205,000000,27.7,27.79,27.675,27.72,53800,0
+ALL_B.US,D,20200206,000000,27.77,27.77,27.62,27.71,57072,0
+ALL_B.US,D,20200207,000000,27.7826,27.9,27.67,27.83,36934,0
+ALL_B.US,D,20200210,000000,27.87,27.9,27.65,27.77,48590,0
+ALL_B.US,D,20200211,000000,27.71,27.89,27.7,27.78,33766,0
+ALL_B.US,D,20200212,000000,27.85,27.85,27.65,27.71,19890,0
+ALL_B.US,D,20200213,000000,27.75,27.77,27.6699,27.6725,39096,0
+ALL_B.US,D,20200214,000000,27.73,27.73,27.58,27.64,38285,0
+ALL_B.US,D,20200218,000000,27.6,27.72,27.6,27.6795,83484,0
+ALL_B.US,D,20200219,000000,27.69,27.69,27.5,27.51,84186,0
+ALL_B.US,D,20200220,000000,27.56,27.63,27.43,27.6114,184253,0
+ALL_B.US,D,20200221,000000,27.64,27.71,27.61,27.61,106817,0
+ALL_B.US,D,20200224,000000,27.47,27.54,27.34,27.34,41975,0
+ALL_B.US,D,20200225,000000,27.42,27.4512,27.0026,27.11,63487,0
+ALL_B.US,D,20200226,000000,27.17,27.2732,26.585,26.92,49367,0
+ALL_B.US,D,20200227,000000,26.83,26.89,26.64,26.64,51105,0
+ALL_B.US,D,20200228,000000,26.52,26.6,25.97,26.05,96445,0
+ALL_B.US,D,20200302,000000,26.27,26.79,26.18,26.79,23074,0
+ALL_B.US,D,20200303,000000,27.05,27.5,26.73,26.96,38005,0
+ALL_B.US,D,20200304,000000,27.24,27.41,26.9178,27.41,15219,0
+ALL_B.US,D,20200305,000000,27.3,27.3999,27.09,27.09,15987,0
+ALL_B.US,D,20200306,000000,26.79,26.79,26.1,26.29,114801,0
+ALL_B.US,D,20200309,000000,25.95,25.95,24.35,25.1,83437,0
+ALL_B.US,D,20200310,000000,25.45,26.05,25.1,25.75,59168,0
+ALL_B.US,D,20200311,000000,25.97,25.97,25.22,25.69,85050,0
+ALL_B.US,D,20200312,000000,25.22,25.22,23.9,24.14,132778,0
+ALL_B.US,D,20200313,000000,24.37,24.96,24.11,24.6,64916,0
+ALL_B.US,D,20200316,000000,21.5,24,20.206,22.47,81281,0
+ALL_B.US,D,20200317,000000,23.08,23.08,22.04,22.5,42358,0
+ALL_B.US,D,20200318,000000,22.16,22.16,19,19.5,92707,0
+ALL_B.US,D,20200319,000000,19.23,21.05,18.755,19.81,110499,0
+ALL_B.US,D,20200320,000000,20.21,22.88,20.21,20.45,110262,0
+ALL_B.US,D,20200323,000000,20.28,20.556,17.64,18.85,84272,0
+ALL_B.US,D,20200324,000000,19.65,21.5385,19.3,20.81,79628,0
+ALL_B.US,D,20200325,000000,21,23.89,20.74,22.98,85493,0
+ALL_B.US,D,20200326,000000,23.04,24.67,23.04,24.36,47778,0
+ALL_B.US,D,20200327,000000,23.99,24.45,23.6,24.35,50707,0
+ALL_B.US,D,20200330,000000,24.41,24.9935,23.82,24.8701,42930,0
+ALL_B.US,D,20200331,000000,24.35,24.748,24.35,24.36,30017,0
+ALL_B.US,D,20200401,000000,23.51,23.845,23,23.34,64451,0
+ALL_B.US,D,20200402,000000,23.4,23.4,22.51,23.19,37016,0
+ALL_B.US,D,20200403,000000,23.52,23.52,22.61,23.1,41975,0
+ALL_B.US,D,20200406,000000,23.03,24.08,23.03,23.77,31043,0
+ALL_B.US,D,20200407,000000,24.02,24.67,24.02,24.67,38910,0
+ALL_B.US,D,20200408,000000,24.41,25.2,24.403,25,34629,0
+ALL_B.US,D,20200409,000000,25.51,25.945,25.3,25.7451,37616,0
+ALL_B.US,D,20200413,000000,25.75,25.75,24.65,25.15,35456,0
+ALL_B.US,D,20200414,000000,25.24,25.62,25.24,25.6199,21126,0
+ALL_B.US,D,20200415,000000,25.37,25.8,25.23,25.62,24119,0
+ALL_B.US,D,20200416,000000,25.57,25.83,25.45,25.68,15661,0
+ALL_B.US,D,20200417,000000,25.7,25.98,25.7,25.86,37720,0
+ALL_B.US,D,20200420,000000,25.72,25.86,25.5,25.7,17984,0
+ALL_B.US,D,20200421,000000,25.66,25.8465,25.32,25.325,19088,0
+ALL_B.US,D,20200422,000000,25.42,25.7799,25.28,25.38,17589,0
+ALL_B.US,D,20200423,000000,25.38,25.7099,25.38,25.65,18100,0
+ALL_B.US,D,20200424,000000,25.55,25.76,25.41,25.7236,20955,0
+ALL_B.US,D,20200427,000000,25.85,26,25.63,26,17067,0
+ALL_B.US,D,20200428,000000,26,26.15,25.79,26.005,40242,0
+ALL_B.US,D,20200429,000000,26.05,26.38,26.01,26.12,23183,0
+ALL_B.US,D,20200430,000000,26.12,26.15,25.79,25.93,67344,0
+ALL_B.US,D,20200501,000000,25.69,26.07,25.69,25.8143,19440,0
+ALL_B.US,D,20200504,000000,25.69,25.9,25.54,25.9,23519,0
+ALL_B.US,D,20200505,000000,25.99,25.99,25.68,25.7184,22643,0
+ALL_B.US,D,20200506,000000,25.86,25.86,25.57,25.7448,23146,0
+ALL_B.US,D,20200507,000000,25.86,25.86,25.64,25.65,22026,0
+ALL_B.US,D,20200508,000000,25.7,25.88,25.64,25.8595,21658,0
+ALL_B.US,D,20200511,000000,25.88,25.97,25.74,25.93,18841,0
+ALL_B.US,D,20200512,000000,25.96,25.97,25.82,25.91,14108,0
+ALL_B.US,D,20200513,000000,25.91,25.91,25.61,25.62,71272,0
+ALL_B.US,D,20200514,000000,25.51,25.53,25.1,25.49,26705,0
+ALL_B.US,D,20200515,000000,25.39,25.59,25.39,25.465,15772,0
+ALL_B.US,D,20200518,000000,25.61,25.7,25.55,25.61,19652,0
+ALL_B.US,D,20200519,000000,25.66,25.84,25.64,25.7266,17528,0
+ALL_B.US,D,20200520,000000,25.79,25.9,25.755,25.84,21658,0
+ALL_B.US,D,20200521,000000,25.88,25.94,25.65,25.9,6478,0
+ALL_B.US,D,20200522,000000,25.94,26.11,25.885,26.03,16007,0
+ALL_B.US,D,20200526,000000,26.13,26.33,26.13,26.1606,13150,0
+ALL_B.US,D,20200527,000000,26.17,26.31,26.01,26.07,29411,0
+ALL_B.US,D,20200528,000000,26.02,26.2877,26.02,26.04,10510,0
+ALL_B.US,D,20200529,000000,26.02,26.34,26.02,26.12,46472,0
+ALL_B.US,D,20200601,000000,26.19,26.38,26.17,26.38,9816,0
+ALL_B.US,D,20200602,000000,26.26,26.48,26.22,26.48,11217,0
+ALL_B.US,D,20200603,000000,26.48,26.5,26.3424,26.48,14620,0
+ALL_B.US,D,20200604,000000,26.47,26.49,26.35,26.43,16556,0
+ALL_B.US,D,20200605,000000,26.5,26.65,26.46,26.58,22010,0
+ALL_B.US,D,20200608,000000,26.65,26.78,26.615,26.78,12205,0
+ALL_B.US,D,20200609,000000,26.77,26.77,26.56,26.5818,28981,0
+ALL_B.US,D,20200610,000000,26.67,26.67,26.51,26.55,13802,0
+ALL_B.US,D,20200611,000000,26.19,26.46,26.18,26.37,62257,0
+ALL_B.US,D,20200612,000000,26.39,26.4,26.26,26.29,34249,0
+ALL_B.US,D,20200615,000000,26,26.33,26,26.04,17894,0
+ALL_B.US,D,20200616,000000,26.33,26.55,26.1515,26.29,16967,0
+ALL_B.US,D,20200617,000000,26.27,26.47,26.15,26.21,17199,0
+ALL_B.US,D,20200618,000000,26.21,26.27,26.09,26.26,33997,0
+ALL_B.US,D,20200619,000000,26.23,26.3,26.19,26.26,16191,0
+ALL_B.US,D,20200622,000000,26.3,26.3,26.19,26.27,48477,0
+ALL_B.US,D,20200623,000000,26.3,26.3,26.14,26.22,16029,0
+ALL_B.US,D,20200624,000000,26.22,26.22,25.875,26.01,42188,0
+ALL_B.US,D,20200625,000000,26.11,26.11,25.91,26.02,27118,0
+ALL_B.US,D,20200626,000000,26.02,26.0284,25.82,25.82,40136,0
+ALL_B.US,D,20200629,000000,25.9,25.97,25.78,25.97,17124,0
+ALL_B.US,D,20200630,000000,25.65,25.65,25.23,25.47,156668,0
+ALL_B.US,D,20200701,000000,25.55,25.81,25.55,25.8,27499,0
+ALL_B.US,D,20200702,000000,26.06,26.06,25.71,25.8,20519,0
+ALL_B.US,D,20200706,000000,25.86,25.99,25.86,25.99,5416,0
+ALL_B.US,D,20200707,000000,25.93,26.05,25.8701,25.95,25061,0
+ALL_B.US,D,20200708,000000,26.05,26.07,25.93,26.06,9468,0
+ALL_B.US,D,20200709,000000,26.12,26.12,25.95,26.11,12311,0
+ALL_B.US,D,20200710,000000,26.03,26.24,25.98,26.24,24720,0
+ALL_B.US,D,20200713,000000,26.22,26.234,25.95,25.95,20368,0
+ALL_B.US,D,20200714,000000,25.91,26.01,25.9,25.9665,14607,0
+ALL_B.US,D,20200715,000000,26.09,26.28,25.97,26.28,19898,0
+ALL_B.US,D,20200716,000000,26.16,26.5846,26.16,26.53,11230,0
+ALL_B.US,D,20200717,000000,26.57,26.84,26.415,26.84,24831,0
+ALL_B.US,D,20200720,000000,26.83,26.835,26.58,26.64,20425,0
+ALL_B.US,D,20200721,000000,26.78,26.78,26.62,26.7,27255,0
+ALL_B.US,D,20200722,000000,26.65,26.7,26.38,26.56,54217,0
+ALL_B.US,D,20200723,000000,26.57,26.73,26.47,26.57,22934,0
+ALL_B.US,D,20200724,000000,26.57,26.595,26.48,26.52,20705,0
+ALL_B.US,D,20200727,000000,26.6,26.67,26.5248,26.56,17427,0
+ALL_B.US,D,20200728,000000,26.65,26.68,26.49,26.67,22249,0
+ALL_B.US,D,20200729,000000,26.58,26.81,26.55,26.81,52984,0
+ALL_B.US,D,20200730,000000,26.78,26.93,26.63,26.85,18134,0
+ALL_B.US,D,20200731,000000,26.96,27.16,26.9,27.16,36042,0
+ALL_B.US,D,20200803,000000,27.11,27.17,27.04,27.17,16839,0
+ALL_B.US,D,20200804,000000,27.17,27.17,26.876,27.02,12996,0
+ALL_B.US,D,20200805,000000,27.05,27.05,26.81,26.84,19428,0
+ALL_B.US,D,20200806,000000,26.84,26.84,26.66,26.77,30382,0
+ALL_B.US,D,20200807,000000,26.7,26.7,26.48,26.6,24457,0
+ALL_B.US,D,20200810,000000,26.61,26.74,26.59,26.74,18575,0
+ALL_B.US,D,20200811,000000,26.74,26.755,26.6201,26.66,14273,0
+ALL_B.US,D,20200812,000000,26.66,26.84,26.653,26.8,14951,0
+ALL_B.US,D,20200813,000000,26.79,26.84,26.61,26.7,19214,0
+ALL_B.US,D,20200814,000000,26.7,26.86,26.7,26.82,15139,0
+ALL_B.US,D,20200817,000000,26.79,26.89,26.7216,26.8726,17019,0
+ALL_B.US,D,20200818,000000,26.89,27.17,26.89,27.16,21547,0
+ALL_B.US,D,20200819,000000,27.12,27.17,27.03,27.17,14132,0
+ALL_B.US,D,20200820,000000,27.12,27.48,27.12,27.47,17079,0
+ALL_B.US,D,20200821,000000,27.49,27.5,27.29,27.5,9599,0
+ALL_B.US,D,20200824,000000,27.51,27.56,27.335,27.48,18394,0
+ALL_B.US,D,20200825,000000,27.58,27.58,27.3534,27.42,21716,0
+ALL_B.US,D,20200826,000000,27.38,27.5,27.26,27.49,33624,0
+ALL_B.US,D,20200827,000000,27.48,27.4899,27.24,27.3,21412,0
+ALL_B.US,D,20200828,000000,27.25,27.38,27.15,27.15,18686,0
+ALL_B.US,D,20200831,000000,27.27,27.27,26.9,26.9,44020,0
+ALL_B.US,D,20200901,000000,26.96,27,26.66,26.71,33663,0
+ALL_B.US,D,20200902,000000,26.71,26.74,26.57,26.62,71922,0
+ALL_B.US,D,20200903,000000,26.58,26.605,26.45,26.46,32215,0
+ALL_B.US,D,20200904,000000,26.43,26.59,26.27,26.4,20028,0
+ALL_B.US,D,20200908,000000,26.38,26.4422,26.26,26.35,10914,0
+ALL_B.US,D,20200909,000000,26.45,26.56,26.3501,26.41,30570,0
+ALL_B.US,D,20200910,000000,26.52,26.75,26.47,26.53,25469,0
+ALL_B.US,D,20200911,000000,26.58,26.58,26.39,26.46,19715,0
+ALL_B.US,D,20200914,000000,26.53,26.71,26.53,26.66,25354,0
+ALL_B.US,D,20200915,000000,26.63,26.88,26.63,26.87,21386,0
+ALL_B.US,D,20200916,000000,26.84,27.03,26.84,26.85,22169,0
+ALL_B.US,D,20200917,000000,26.79,26.95,26.69,26.8,18882,0
+ALL_B.US,D,20200918,000000,26.75,26.809,26.66,26.71,21365,0
+ALL_B.US,D,20200921,000000,26.68,26.68,26.31,26.6,22290,0
+ALL_B.US,D,20200922,000000,26.49,26.57,26.43,26.53,143741,0
+ALL_B.US,D,20200923,000000,26.49,26.605,26,26.22,36877,0
+ALL_B.US,D,20200924,000000,26.22,26.22,26,26.09,39082,0
+ALL_B.US,D,20200925,000000,26.14,26.3899,26.0501,26.29,18207,0
+ALL_B.US,D,20200928,000000,26.38,26.59,26.35,26.43,45997,0
+ALL_B.US,D,20200929,000000,26.37,26.54,26.36,26.5,38563,0
+ALL_B.US,D,20200930,000000,26.32,26.33,25.95,25.97,109158,0
+ALL_B.US,D,20201001,000000,26.08,26.33,26.07,26.33,40840,0
+ALL_B.US,D,20201002,000000,26.09,26.33,26.09,26.19,32294,0
+ALL_B.US,D,20201005,000000,26.27,26.29,26.13,26.19,64605,0
+ALL_B.US,D,20201006,000000,26.24,26.394,26.11,26.21,60059,0
+ALL_B.US,D,20201007,000000,26.23,26.47,26.23,26.45,30730,0
+ALL_B.US,D,20201008,000000,26.49,26.6124,26.415,26.55,22655,0
+ALL_B.US,D,20201009,000000,26.5,26.66,26.41,26.55,18024,0
+ALL_B.US,D,20201012,000000,26.64,26.64,26.37,26.55,24618,0
+ALL_B.US,D,20201013,000000,26.57,26.5799,26.4217,26.54,26489,0
+ALL_B.US,D,20201014,000000,26.58,26.58,26.3417,26.46,10083,0
+ALL_B.US,D,20201015,000000,26.43,26.73,26.335,26.71,23551,0
+ALL_B.US,D,20201016,000000,26.73,26.73,26.4852,26.61,8115,0
+ALL_B.US,D,20201019,000000,26.64,26.64,26.4025,26.42,16362,0
+ALL_B.US,D,20201020,000000,26.4,26.64,26.37,26.54,14170,0
+ALL_B.US,D,20201021,000000,26.46,26.58,26.2,26.22,30979,0
+ALL_B.US,D,20201022,000000,26.16,26.33,26.14,26.28,19316,0
+ALL_B.US,D,20201023,000000,26.34,26.6,26.18,26.6,36269,0
+ALL_B.US,D,20201026,000000,26.54,26.63,26.5,26.55,27123,0
+ALL_B.US,D,20201027,000000,26.47,26.57,26.33,26.49,16546,0
+ALL_B.US,D,20201028,000000,26.32,26.41,26.11,26.11,102919,0
+ALL_B.US,D,20201029,000000,26.22,26.279,25.97,25.97,19489,0
+ALL_B.US,D,20201030,000000,26.05,26.1317,25.98,26,108467,0
+ALL_B.US,D,20201102,000000,26.03,26.03,25.74,25.74,67659,0
+ALL_B.US,D,20201103,000000,25.85,25.95,25.73,25.78,199853,0
+ALL_B.US,D,20201104,000000,25.86,26.14,25.86,26,27208,0
+ALL_B.US,D,20201105,000000,26.09,26.185,25.9749,26.05,46474,0
+ALL_B.US,D,20201106,000000,26.08,26.1,25.93,25.93,39563,0
+ALL_B.US,D,20201109,000000,26.22,26.2795,26.064,26.19,30593,0
+ALL_B.US,D,20201110,000000,26.1,26.2,26.1,26.17,16531,0
+ALL_B.US,D,20201111,000000,26.3,26.38,26.3,26.3702,75377,0
+ALL_B.US,D,20201112,000000,26.32,26.4,26.29,26.29,124782,0
+ALL_B.US,D,20201113,000000,26.29,26.42,26.29,26.38,12884,0
+ALL_B.US,D,20201116,000000,26.44,26.74,26.3001,26.64,35579,0
+ALL_B.US,D,20201117,000000,26.54,26.74,26.39,26.49,25352,0
+ALL_B.US,D,20201118,000000,26.44,26.5466,26.33,26.33,22378,0
+ALL_B.US,D,20201119,000000,26.31,26.45,26.31,26.44,23009,0
+ALL_B.US,D,20201120,000000,26.49,26.56,26.35,26.48,34761,0
+ALL_B.US,D,20201123,000000,26.55,26.67,26.47,26.66,20802,0
+ALL_B.US,D,20201124,000000,26.67,26.81,26.6129,26.77,28248,0
+ALL_B.US,D,20201125,000000,26.79,26.9,26.635,26.8714,37177,0
+ALL_B.US,D,20201127,000000,26.91,26.91,26.77,26.89,18371,0
+ALL_B.US,D,20201130,000000,26.84,26.89,26.73,26.75,59560,0
+ALL_B.US,D,20201201,000000,26.87,26.88,26.8,26.81,19669,0
+ALL_B.US,D,20201202,000000,26.84,26.93,26.785,26.85,22049,0
+ALL_B.US,D,20201203,000000,26.94,27.03,26.86,27.02,19373,0
+ALL_B.US,D,20201204,000000,27.11,27.12,26.91,27.02,36389,0
+ALL_B.US,D,20201207,000000,26.95,27.08,26.95,27.06,26954,0
+ALL_B.US,D,20201208,000000,27.01,27.1799,27.01,27.13,27016,0
+ALL_B.US,D,20201209,000000,27.09,27.34,27.07,27.26,30530,0
+ALL_B.US,D,20201210,000000,27.19,27.285,26.91,26.99,28190,0
+ALL_B.US,D,20201211,000000,26.92,27.11,26.84,27.07,32550,0
+ALL_B.US,D,20201214,000000,27.02,27.15,27.02,27.08,22754,0
+ALL_B.US,D,20201215,000000,27.15,27.39,27.1,27.35,33702,0
+ALL_B.US,D,20201216,000000,27.35,27.56,27.2979,27.55,25929,0
+ALL_B.US,D,20201217,000000,27.56,27.68,27.4702,27.68,21213,0
+ALL_B.US,D,20201218,000000,27.68,27.75,27.62,27.75,18795,0
+ALL_B.US,D,20201221,000000,27.55,27.86,27.55,27.68,38519,0
+ALL_B.US,D,20201222,000000,27.67,27.87,27.62,27.63,39547,0
+ALL_B.US,D,20201223,000000,27.76,27.79,27.58,27.58,28173,0
+ALL_B.US,D,20201224,000000,27.75,27.82,27.54,27.68,28406,0
+ALL_B.US,D,20201228,000000,27.78,27.78,27.63,27.64,36130,0
+ALL_B.US,D,20201229,000000,27.59,27.73,27.59,27.67,28191,0
+ALL_B.US,D,20201230,000000,27.42,27.525,27.3713,27.5,16796,0
+ALL_B.US,D,20201231,000000,27.51,27.62,27.45,27.57,109983,0
+ALL_B.US,D,20210104,000000,27.5,27.5,27.17,27.2,17809,0
+ALL_B.US,D,20210105,000000,27.24,27.5,27.12,27.45,20877,0
+ALL_B.US,D,20210106,000000,27.41,27.41,26.72,27.07,42266,0
+ALL_B.US,D,20210107,000000,27,27.11,26.66,26.96,45039,0
+ALL_B.US,D,20210108,000000,26.86,26.99,26.7835,26.99,11822,0
+ALL_B.US,D,20210111,000000,26.84,26.98,26.69,26.74,26387,0
+ALL_B.US,D,20210112,000000,26.73,26.73,26.3675,26.64,32547,0
+ALL_B.US,D,20210113,000000,26.66,27.15,26.66,27.14,38496,0
+ALL_B.US,D,20210114,000000,27.01,27.3,27.01,27.1,28949,0
+ALL_B.US,D,20210115,000000,27.12,27.375,27.06,27.06,36079,0
+ALL_B.US,D,20210119,000000,27.06,27.28,27.06,27.28,17287,0
+ALL_B.US,D,20210120,000000,27.35,27.44,27.2908,27.38,19779,0
+ALL_B.US,D,20210121,000000,27.43,27.43,27.18,27.18,25603,0
+ALL_B.US,D,20210122,000000,27.26,27.45,27.13,27.31,16830,0
+ALL_B.US,D,20210125,000000,27.31,27.43,27.11,27.12,19465,0
+ALL_B.US,D,20210126,000000,27.33,27.39,27.12,27.34,14303,0
+ALL_B.US,D,20210127,000000,27.31,27.31,26.97,26.97,39394,0
+ALL_B.US,D,20210128,000000,26.97,27.08,26.91,27,39897,0
+ALL_B.US,D,20210129,000000,26.96,27,26.75,26.97,55462,0
+ALL_B.US,D,20210201,000000,26.99,27.2,26.91,26.91,28281,0
+ALL_B.US,D,20210202,000000,26.99,27.145,26.8686,26.89,20383,0
+ALL_B.US,D,20210203,000000,26.86,26.9799,26.71,26.73,25060,0
+ALL_B.US,D,20210204,000000,26.72,26.94,26.5723,26.89,21044,0
+ALL_B.US,D,20210205,000000,26.89,27.0434,26.83,26.9,14287,0
+ALL_B.US,D,20210208,000000,26.77,26.873,26.76,26.86,10647,0
+ALL_B.US,D,20210209,000000,26.77,27,26.76,26.84,22605,0
+ALL_B.US,D,20210210,000000,26.82,26.82,26.68,26.81,15916,0
+ALL_B.US,D,20210211,000000,26.75,26.75,26.5,26.5,23036,0
+ALL_B.US,D,20210212,000000,26.51,26.51,26.32,26.49,19588,0
+ALL_B.US,D,20210216,000000,26.41,26.51,26.27,26.27,40486,0
+ALL_B.US,D,20210217,000000,26.36,26.39,26.17,26.21,28601,0
+ALL_B.US,D,20210218,000000,26.18,26.19,26.01,26.1,31413,0
+ALL_B.US,D,20210219,000000,26.1,26.22,26.05,26.11,21329,0
+ALL_B.US,D,20210222,000000,26.2,26.2,25.89,25.97,37988,0
+ALL_B.US,D,20210223,000000,26.08,26.08,25.91,25.96,23105,0
+ALL_B.US,D,20210224,000000,26.04,26.04,25.57,25.71,77317,0
+ALL_B.US,D,20210225,000000,25.84,25.91,25.485,25.73,72132,0
+ALL_B.US,D,20210226,000000,25.76,26.22,25.585,26.22,57678,0
+ALL_B.US,D,20210301,000000,26.2,26.25,26,26.16,61332,0
+ALL_B.US,D,20210302,000000,26.09,26.29,26.0501,26.28,38606,0
+ALL_B.US,D,20210303,000000,26.27,26.29,26.01,26.27,31360,0
+ALL_B.US,D,20210304,000000,26.31,26.48,26.25,26.33,72342,0
+ALL_B.US,D,20210305,000000,26.42,26.56,26.27,26.53,24865,0
+ALL_B.US,D,20210308,000000,26.46,26.57,26.37,26.5,19393,0
+ALL_B.US,D,20210309,000000,26.44,26.69,26.44,26.53,18306,0
+ALL_B.US,D,20210310,000000,26.55,26.74,26.43,26.625,34459,0
+ALL_B.US,D,20210311,000000,26.66,26.66,26.45,26.5,69324,0
+ALL_B.US,D,20210312,000000,26.53,26.53,26.3,26.51,21446,0
+ALL_B.US,D,20210315,000000,26.46,26.79,26.46,26.76,18337,0
+ALL_B.US,D,20210316,000000,26.7,26.99,26.7,26.92,19451,0
+ALL_B.US,D,20210317,000000,26.87,26.93,26.69,26.91,26739,0
+ALL_B.US,D,20210318,000000,26.79,26.7917,26.43,26.65,29221,0
+ALL_B.US,D,20210319,000000,26.7,26.71,26.55,26.66,20937,0
+ALL_B.US,D,20210322,000000,26.71,26.75,26.44,26.49,49985,0
+ALL_B.US,D,20210323,000000,26.5,26.6782,26.49,26.54,35183,0
+ALL_B.US,D,20210324,000000,26.58,26.78,26.51,26.56,81773,0
+ALL_B.US,D,20210325,000000,26.59,26.59,26.44,26.45,21874,0
+ALL_B.US,D,20210326,000000,26.41,26.56,26.41,26.47,15575,0
+ALL_B.US,D,20210329,000000,26.42,26.47,26.31,26.37,21526,0
+ALL_B.US,D,20210330,000000,26.35,26.45,26.35,26.43,23053,0
+ALL_B.US,D,20210331,000000,26.22,26.38,26.22,26.25,70405,0
+ALL_B.US,D,20210401,000000,26.28,26.47,26.28,26.425,23345,0
+ALL_B.US,D,20210405,000000,26.47,26.55,26.38,26.55,33895,0
+ALL_B.US,D,20210406,000000,26.56,26.711,26.5105,26.69,25609,0
+ALL_B.US,D,20210407,000000,26.71,26.81,26.5701,26.79,24561,0
+ALL_B.US,D,20210408,000000,26.79,26.79,26.69,26.77,12088,0
+ALL_B.US,D,20210409,000000,26.68,26.77,26.68,26.77,16113,0
+ALL_B.US,D,20210412,000000,26.63,26.77,26.49,26.5,24844,0
+ALL_B.US,D,20210413,000000,26.66,26.66,26.44,26.48,31656,0
+ALL_B.US,D,20210414,000000,26.44,26.72,26.42,26.59,29570,0
+ALL_B.US,D,20210415,000000,26.69,26.77,26.6225,26.77,17079,0
+ALL_B.US,D,20210416,000000,26.66,26.78,26.66,26.78,19148,0
+ALL_B.US,D,20210419,000000,26.67,26.79,26.67,26.78,9334,0
+ALL_B.US,D,20210420,000000,26.69,26.7424,26.63,26.7248,11273,0
+ALL_B.US,D,20210421,000000,26.68,26.88,26.68,26.88,11645,0
+ALL_B.US,D,20210422,000000,26.84,26.891,26.77,26.85,18211,0
+ALL_B.US,D,20210423,000000,26.89,26.98,26.82,26.86,37674,0
+ALL_B.US,D,20210426,000000,26.86,27.12,26.86,27.06,17962,0
+ALL_B.US,D,20210427,000000,26.99,27.0695,26.892,27.02,19422,0
+ALL_B.US,D,20210428,000000,26.97,27.05,26.8888,27.03,13891,0
+ALL_B.US,D,20210429,000000,26.95,27.0251,26.875,26.94,16244,0
+ALL_B.US,D,20210430,000000,26.86,27.08,26.75,26.88,49919,0
+ALL_B.US,D,20210503,000000,26.87,27.04,26.81,27.03,20157,0
+ALL_B.US,D,20210504,000000,26.9,27.05,26.8678,26.99,32533,0
+ALL_B.US,D,20210505,000000,26.95,27.05,26.9195,26.98,16383,0
+ALL_B.US,D,20210506,000000,26.93,27.01,26.8,26.98,23215,0
+ALL_B.US,D,20210507,000000,26.93,27.0837,26.93,27.06,16614,0
+ALL_B.US,D,20210510,000000,27.08,27.08,26.97,27.05,35626,0
+ALL_B.US,D,20210511,000000,26.93,27.01,26.84,26.93,27895,0
+ALL_B.US,D,20210512,000000,26.86,26.87,26.66,26.72,55948,0
+ALL_B.US,D,20210513,000000,26.77,26.87,26.7,26.76,28865,0
+ALL_B.US,D,20210514,000000,26.76,26.84,26.7404,26.77,25555,0
+ALL_B.US,D,20210517,000000,26.8,26.8196,26.755,26.8192,8286,0
+ALL_B.US,D,20210518,000000,26.74,26.8687,26.713,26.85,13596,0
+ALL_B.US,D,20210519,000000,26.68,26.88,26.68,26.8748,12699,0
+ALL_B.US,D,20210520,000000,26.82,27.06,26.82,27.06,10305,0
+ALL_B.US,D,20210521,000000,27.08,27.08,26.92,27.07,24328,0
+ALL_B.US,D,20210524,000000,27.07,27.13,27.0454,27.1,16745,0
+ALL_B.US,D,20210525,000000,27.05,27.125,26.98,27.12,18016,0
+ALL_B.US,D,20210526,000000,27.06,27.11,27.01,27.09,18348,0
+ALL_B.US,D,20210527,000000,27.08,27.12,27.0485,27.0866,17672,0
+ALL_B.US,D,20210528,000000,27.04,27.19,27.04,27.19,31570,0
+ALL_B.US,D,20210601,000000,27.16,27.2674,27.1166,27.19,37388,0
+ALL_B.US,D,20210602,000000,27.15,27.22,27.09,27.22,54379,0
+ALL_B.US,D,20210603,000000,27.2,27.2,27.02,27.07,33308,0
+ALL_B.US,D,20210604,000000,27.02,27.179,26.98,26.98,32960,0
+ALL_B.US,D,20210607,000000,26.98,27.2,26.98,27.07,14225,0
+ALL_B.US,D,20210608,000000,27.07,27.22,26.98,27.03,14498,0
+ALL_B.US,D,20210609,000000,27.15,27.16,27,27.15,13545,0
+ALL_B.US,D,20210610,000000,27.05,27.16,26.97,27,21956,0
+ALL_B.US,D,20210611,000000,27,27.13,26.98,27.11,12748,0
+ALL_B.US,D,20210614,000000,27.04,27.21,27.04,27.21,17068,0
+ALL_B.US,D,20210615,000000,27.18,27.22,26.89,27.15,39258,0
+ALL_B.US,D,20210616,000000,27.07,27.15,26.99,27.1,27622,0
+ALL_B.US,D,20210617,000000,27.11,27.11,26.9961,27.06,12609,0
+ALL_B.US,D,20210618,000000,27.01,27.1,26.89,26.91,57301,0
+ALL_B.US,D,20210621,000000,27,27,26.89,26.94,42711,0
+ALL_B.US,D,20210622,000000,26.95,27,26.9,26.96,143319,0
+ALL_B.US,D,20210623,000000,26.98,27,26.89,26.89,13428,0
+ALL_B.US,D,20210624,000000,26.96,26.98,26.82,26.82,25888,0
+ALL_B.US,D,20210625,000000,26.83,26.9,26.71,26.71,22241,0
+ALL_B.US,D,20210628,000000,26.8,26.8,26.7,26.78,44417,0
+ALL_B.US,D,20210629,000000,26.8,26.88,26.73,26.88,27656,0
+ALL_B.US,D,20210630,000000,26.51,26.77,26.51,26.59,64742,0
+ALL_B.US,D,20210701,000000,26.61,26.77,26.61,26.71,32590,0
+ALL_B.US,D,20210702,000000,26.64,26.81,26.64,26.77,20647,0
+ALL_B.US,D,20210706,000000,26.78,26.8,26.6,26.63,34475,0
+ALL_B.US,D,20210707,000000,26.62,26.8381,26.6101,26.75,22164,0
+ALL_B.US,D,20210708,000000,26.71,26.87,26.71,26.8265,21029,0
+ALL_B.US,D,20210709,000000,26.76,26.885,26.76,26.81,30221,0
+ALL_B.US,D,20210712,000000,26.79,26.86,26.77,26.86,15206,0
+ALL_B.US,D,20210713,000000,26.78,26.92,26.77,26.9,32210,0
+ALL_B.US,D,20210714,000000,26.91,26.91,26.79,26.9,14887,0
+ALL_B.US,D,20210715,000000,26.9,26.911,26.81,26.83,15343,0
+ALL_B.US,D,20210716,000000,26.82,26.86,26.78,26.8,18018,0
+ALL_B.US,D,20210719,000000,26.76,26.86,26.67,26.801,18887,0
+ALL_B.US,D,20210720,000000,26.73,26.92,26.71,26.9002,15984,0
+ALL_B.US,D,20210721,000000,26.82,26.92,26.82,26.9,19614,0
+ALL_B.US,D,20210722,000000,26.85,26.91,26.83,26.88,14242,0
+ALL_B.US,D,20210723,000000,26.88,26.9328,26.839,26.9328,11793,0
+ALL_B.US,D,20210726,000000,26.85,26.9155,26.83,26.89,22123,0
+ALL_B.US,D,20210727,000000,26.91,26.9131,26.82,26.86,22362,0
+ALL_B.US,D,20210728,000000,26.89,26.89,26.81,26.8864,10128,0
+ALL_B.US,D,20210729,000000,26.82,27.05,26.82,27.05,16614,0
+ALL_B.US,D,20210730,000000,26.97,27.17,26.97,27.17,40333,0
+ALL_B.US,D,20210802,000000,27.09,27.28,27.09,27.2,22152,0
+ALL_B.US,D,20210803,000000,27.16,27.285,27.06,27.18,25085,0
+ALL_B.US,D,20210804,000000,27.18,27.24,27.16,27.19,16372,0
+ALL_B.US,D,20210805,000000,27.23,27.37,27.2,27.27,19734,0
+ALL_B.US,D,20210806,000000,27.22,27.34,27.2,27.26,20972,0
+ALL_B.US,D,20210809,000000,27.24,27.2879,27.08,27.08,22436,0
+ALL_B.US,D,20210810,000000,27.02,27.16,26.81,27.04,21205,0
+ALL_B.US,D,20210811,000000,27.06,27.09,26.9801,27.06,11974,0
+ALL_B.US,D,20210812,000000,27.04,27.16,27.04,27.09,15647,0
+ALL_B.US,D,20210813,000000,27.15,27.25,27.15,27.24,25334,0
+ALL_B.US,D,20210816,000000,27.24,27.28,27.17,27.25,29654,0
+ALL_B.US,D,20210817,000000,27.15,27.223,27.01,27.02,158196,0
+ALL_B.US,D,20210818,000000,27.02,27.055,26.93,26.93,42810,0
+ALL_B.US,D,20210819,000000,26.81,26.9744,26.8,26.92,17421,0
+ALL_B.US,D,20210820,000000,26.83,27.05,26.83,27.05,14303,0
+ALL_B.US,D,20210823,000000,27.05,27.08,26.99,27.05,7955,0
+ALL_B.US,D,20210824,000000,27.05,27.1799,27.02,27.02,12026,0
+ALL_B.US,D,20210825,000000,27.03,27.1,27.03,27.06,19167,0
+ALL_B.US,D,20210826,000000,27.02,27.07,26.92,26.97,17750,0
+ALL_B.US,D,20210827,000000,26.93,27.06,26.911,27.01,17715,0
+ALL_B.US,D,20210830,000000,27.03,27.09,26.97,27,19452,0
+ALL_B.US,D,20210831,000000,26.95,27.06,26.92,27,65552,0
+ALL_B.US,D,20210901,000000,26.97,27.1499,26.97,27.06,21804,0
+ALL_B.US,D,20210902,000000,27.159,27.22,27.12,27.2,9572,0
+ALL_B.US,D,20210903,000000,27.14,27.22,27.12,27.19,9392,0
+ALL_B.US,D,20210907,000000,27.09,27.1494,27.04,27.08,14801,0
+ALL_B.US,D,20210908,000000,27.08,27.1,27,27.0668,12284,0
+ALL_B.US,D,20210909,000000,27,27.16,26.96,27.1,20519,0
+ALL_B.US,D,20210910,000000,27.06,27.19,27.06,27.15,12605,0
+ALL_B.US,D,20210913,000000,27.12,27.1986,27.07,27.15,9707,0
+ALL_B.US,D,20210914,000000,27.15,27.17,27.0513,27.13,15076,0
+ALL_B.US,D,20210915,000000,27.11,27.222,27.0802,27.16,20494,0
+ALL_B.US,D,20210916,000000,27.17,27.36,27.0801,27.29,33914,0
+ALL_B.US,D,20210917,000000,27.27,27.34,27.2485,27.26,23218,0
+ALL_B.US,D,20210920,000000,27.09,27.2254,27.09,27.17,35512,0
+ALL_B.US,D,20210921,000000,27.16,27.2,27.1,27.13,24581,0
+ALL_B.US,D,20210922,000000,27.15,27.31,27.15,27.31,23671,0
+ALL_B.US,D,20210923,000000,27.27,27.38,27.09,27.22,61193,0
+ALL_B.US,D,20210924,000000,27.16,27.2,27.0845,27.14,19149,0
+ALL_B.US,D,20210927,000000,27.06,27.1,27.02,27.05,14888,0
+ALL_B.US,D,20210928,000000,26.91,26.95,26.7773,26.84,34364,0
+ALL_B.US,D,20210929,000000,26.85,27.05,26.85,27.05,25511,0
+ALL_B.US,D,20210930,000000,26.86,26.86,26.57,26.57,85625,0
+ALL_B.US,D,20211001,000000,26.65,26.74,26.58,26.64,30022,0
+ALL_B.US,D,20211004,000000,26.61,26.68,26.45,26.47,43522,0
+ALL_B.US,D,20211005,000000,26.52,26.57,26.355,26.4,46695,0
+ALL_B.US,D,20211006,000000,26.38,26.51,26.3,26.51,26026,0
+ALL_B.US,D,20211007,000000,26.46,26.54,26.37,26.49,16326,0
+ALL_B.US,D,20211008,000000,26.4041,26.505,26.38,26.45,12605,0
+ALL_B.US,D,20211011,000000,26.4,26.5683,26.39,26.501,8912,0
+ALL_B.US,D,20211012,000000,26.49,26.75,26.49,26.75,9216,0
+ALL_B.US,D,20211013,000000,26.63,26.87,26.63,26.63,29072,0
+ALL_B.US,D,20211014,000000,26.71,26.94,26.71,26.82,24269,0
+ALL_B.US,D,20211015,000000,26.82,26.98,26.76,26.87,31276,0
+ALL_B.US,D,20211018,000000,26.75,26.87,26.75,26.844,16123,0
+ALL_B.US,D,20211019,000000,26.84,26.93,26.6777,26.85,37377,0
+ALL_B.US,D,20211020,000000,26.75,26.911,26.73,26.9,46680,0
+ALL_B.US,D,20211021,000000,26.83,26.92,26.76,26.7886,56866,0
+ALL_B.US,D,20211022,000000,26.84,26.86,26.689,26.78,22973,0
+ALL_B.US,D,20211025,000000,26.7,26.85,26.7,26.84,22868,0
+ALL_B.US,D,20211026,000000,26.84,26.92,26.84,26.905,15984,0
+ALL_B.US,D,20211027,000000,26.94,26.9491,26.8752,26.9,31053,0
+ALL_B.US,D,20211028,000000,26.87,26.96,26.8686,26.9,19155,0
+ALL_B.US,D,20211029,000000,26.83,27.1,26.83,26.95,71433,0
+ALL_B.US,D,20211101,000000,26.95,27.053,26.87,26.99,33283,0
+ALL_B.US,D,20211102,000000,26.98,27.1,26.938,27.0828,25152,0
+ALL_B.US,D,20211103,000000,27.01,27.1,26.9902,27.03,24599,0
+ALL_B.US,D,20211104,000000,27,27.16,26.99,27.01,26599,0
+ALL_B.US,D,20211105,000000,26.99,27.13,26.99,27.07,17360,0
+ALL_B.US,D,20211108,000000,27.1,27.12,27.0309,27.1,8865,0
+ALL_B.US,D,20211109,000000,27.04,27.13,27.02,27.06,25877,0
+ALL_B.US,D,20211110,000000,27.06,27.06,26.76,26.86,47575,0
+ALL_B.US,D,20211111,000000,26.82,26.83,26.709,26.73,22754,0
+ALL_B.US,D,20211112,000000,26.74,26.85,26.66,26.78,14395,0
+ALL_B.US,D,20211115,000000,26.8,26.8,26.55,26.595,45375,0
+ALL_B.US,D,20211116,000000,26.54,26.67,26.46,26.505,55073,0
+ALL_B.US,D,20211117,000000,26.39,26.5288,26.39,26.42,18773,0
+ALL_B.US,D,20211118,000000,26.43,26.51,26.41,26.45,28801,0
+ALL_B.US,D,20211119,000000,26.44,26.5395,26.44,26.5395,12230,0
+ALL_B.US,D,20211122,000000,26.46,26.54,26.41,26.46,40531,0
+ALL_B.US,D,20211123,000000,26.42,26.45,26.3,26.44,28227,0
+ALL_B.US,D,20211124,000000,26.42,26.42,26.31,26.35,28770,0
+ALL_B.US,D,20211126,000000,26.11,26.11,25.92,26.08,39754,0
+ALL_B.US,D,20211129,000000,26.09,26.21,26.07,26.21,18196,0
+ALL_B.US,D,20211130,000000,26.12,26.1399,25.87,26.07,77259,0
+ALL_B.US,D,20211201,000000,26.08,26.2402,25.85,25.85,54967,0
+ALL_B.US,D,20211202,000000,25.85,26.01,25.85,25.92,25315,0
+ALL_B.US,D,20211203,000000,25.95,25.97,25.83,25.96,28645,0
+ALL_B.US,D,20211206,000000,25.92,26.08,25.92,26.05,18295,0
+ALL_B.US,D,20211207,000000,26.18,26.221,26,26.03,23801,0
+ALL_B.US,D,20211208,000000,26.03,26.1001,25.9316,26.09,11290,0
+ALL_B.US,D,20211209,000000,25.97,26.15,25.97,26.03,17533,0
+ALL_B.US,D,20211210,000000,26,26.03,25.91,25.91,26110,0
+ALL_B.US,D,20211213,000000,25.91,25.97,25.91,25.97,14923,0
+ALL_B.US,D,20211214,000000,25.91,26.03,25.91,26.03,12716,0
+ALL_B.US,D,20211215,000000,26.04,26.18,25.91,26.15,40356,0
+ALL_B.US,D,20211216,000000,26.07,26.26,26.07,26.16,15856,0
+ALL_B.US,D,20211217,000000,26.07,26.21,26.02,26.02,32563,0
+ALL_B.US,D,20211220,000000,25.99,26.19,25.99,26.01,26553,0
+ALL_B.US,D,20211221,000000,26.06,26.16,26.049,26.15,14128,0
+ALL_B.US,D,20211222,000000,26.12,26.36,26.12,26.36,23732,0
+ALL_B.US,D,20211223,000000,26.38,26.47,26.32,26.3658,12310,0
+ALL_B.US,D,20211227,000000,26.39,26.39,26.16,26.16,19209,0
+ALL_B.US,D,20211228,000000,26.16,26.29,26.13,26.13,19005,0
+ALL_B.US,D,20211229,000000,26.13,26.33,26.13,26.33,12781,0
+ALL_B.US,D,20211230,000000,26.1,26.17,26.08,26.12,15974,0
+ALL_B.US,D,20211231,000000,26.17,26.6,26.06,26.41,88956,0
+ALL_B.US,D,20220103,000000,26.35,26.4175,26.26,26.325,38377,0
+ALL_B.US,D,20220104,000000,26.33,26.33,26.1389,26.16,20769,0
+ALL_B.US,D,20220105,000000,26.16,26.1935,25.72,25.82,58424,0
+ALL_B.US,D,20220106,000000,25.8,25.88,25.61,25.76,46491,0
+ALL_B.US,D,20220107,000000,25.77,25.89,25.71,25.8,30588,0
+ALL_B.US,D,20220110,000000,25.76,25.82,25.63,25.69,46034,0
+ALL_B.US,D,20220111,000000,25.73,25.88,25.7017,25.81,40826,0
+ALL_B.US,D,20220112,000000,25.89,26.11,25.74,25.92,48335,0
+ALL_B.US,D,20220113,000000,25.92,25.92,25.76,25.8,38806,0
+ALL_B.US,D,20220114,000000,25.73,25.77,25.67,25.71,51055,0
+ALL_B.US,D,20220118,000000,25.64,25.64,25.44,25.44,49898,0
+ALL_B.US,D,20220119,000000,25.5,25.53,25.37,25.47,61387,0
+ALL_B.US,D,20220120,000000,25.47,25.59,25.42,25.43,31604,0
+ALL_B.US,D,20220121,000000,25.37,25.48,25.34,25.47,75932,0
+ALL_B.US,D,20220124,000000,25.4,25.4276,25.16,25.32,83419,0
+ALL_B.US,D,20220125,000000,25.3,25.36,25.22,25.26,89114,0
+ALL_B.US,D,20220126,000000,25.37,25.37,25.06,25.06,88467,0
+ALL_B.US,D,20220127,000000,25.16,25.16,24.701,24.75,139990,0
+ALL_B.US,D,20220128,000000,24.79,25.03,24.61,24.88,217644,0
+ALL_B.US,D,20220131,000000,24.89,25.181,24.81,25.18,826909,0
+ALL_B.US,D,20220201,000000,25.14,25.41,25.1,25.4,92265,0
+ALL_B.US,D,20220202,000000,25.35,25.4,25.24,25.26,113573,0
+ALL_B.US,D,20220203,000000,25.12,25.25,25.02,25.25,79955,0
+ALL_B.US,D,20220204,000000,25.18,25.3,25.1,25.19,83225,0
+ALL_B.US,D,20220207,000000,25.14,25.25,25.07,25.2133,28027,0
+ALL_B.US,D,20220208,000000,25.16,25.23,25.07,25.08,45674,0
+ALL_B.US,D,20220209,000000,25.3,25.3,25.1212,25.28,61656,0
+ALL_B.US,D,20220210,000000,25.18,25.28,25.09,25.12,220269,0
+ALL_B.US,D,20220211,000000,25.14,25.25,24.95,25,136018,0
+ALL_B.US,D,20220214,000000,25.04,25.1319,24.82,24.94,278959,0
+ALL_B.US,D,20220215,000000,24.97,25.22,24.97,25.16,66337,0
+ALL_B.US,D,20220216,000000,25.09,25.33,25.09,25.31,56868,0
+ALL_B.US,D,20220217,000000,25.22,25.46,25.22,25.28,80029,0
+ALL_B.US,D,20220218,000000,25.28,25.4,25.274,25.4,17819,0
+ALL_B.US,D,20220222,000000,25.28,25.35,25.17,25.33,18296,0
+ALL_B.US,D,20220223,000000,25.37,25.37,25.18,25.25,14820,0
+ALL_B.US,D,20220224,000000,25.04,25.2041,25,25.13,27542,0
+ALL_B.US,D,20220225,000000,25.3,25.4,25.1515,25.37,23115,0
+ALL_B.US,D,20220228,000000,25.24,25.57,25.24,25.36,56447,0
+ALL_B.US,D,20220301,000000,25.36,25.5412,25.36,25.5,22257,0
+ALL_B.US,D,20220302,000000,25.39,25.5085,25.36,25.43,21716,0
+ALL_B.US,D,20220303,000000,25.41,25.4492,25.23,25.23,77701,0
+ALL_B.US,D,20220304,000000,25.21,25.2694,25.09,25.15,204611,0
+ALL_B.US,D,20220307,000000,25.14,25.15,25.04,25.04,50773,0
+ALL_B.US,D,20220308,000000,25.05,25.16,25,25.1299,33509,0
+ALL_B.US,D,20220309,000000,25.17,25.32,25.12,25.12,12794,0
+ALL_B.US,D,20220310,000000,25.19,25.25,25.01,25.1,21177,0
+ALL_B.US,D,20220311,000000,25.09,25.25,25.05,25.09,30118,0
+ALL_B.US,D,20220314,000000,25,25.1625,24.615,25.06,73337,0
+ALL_B.US,D,20220315,000000,25.2099,25.24,24.9,25.14,41932,0
+ALL_B.US,D,20220316,000000,25.08,25.35,25.08,25.35,37370,0
+ALL_B.US,D,20220317,000000,25.32,25.55,25.32,25.49,16011,0
+ALL_B.US,D,20220318,000000,25.35,25.54,25.33,25.37,36181,0
+ALL_B.US,D,20220321,000000,25.35,25.46,25.1915,25.36,18681,0
+ALL_B.US,D,20220322,000000,25.38,25.38,25.25,25.36,22127,0
+ALL_B.US,D,20220323,000000,25.33,25.41,25.28,25.38,17604,0
+ALL_B.US,D,20220324,000000,25.36,25.45,25.3,25.37,15685,0
+ALL_B.US,D,20220325,000000,25.41,25.41,25.21,25.26,20133,0
+ALL_B.US,D,20220328,000000,25.27,25.44,25.2379,25.43,11411,0
+ALL_B.US,D,20220329,000000,25.45,25.74,25.45,25.62,35708,0
+ALL_B.US,D,20220330,000000,25.67,25.74,25.58,25.71,29009,0
+ALL_B.US,D,20220331,000000,25.54,25.54,25.41,25.42,40223,0
+ALL_B.US,D,20220401,000000,25.31,25.49,25.28,25.36,15665,0
+ALL_B.US,D,20220404,000000,25.42,25.57,25.325,25.46,24404,0
+ALL_B.US,D,20220405,000000,25.31,25.33,25.16,25.17,16353,0
+ALL_B.US,D,20220406,000000,25.1,25.22,24.95,25.02,29004,0
+ALL_B.US,D,20220407,000000,25.01,25.2766,25.01,25.21,14938,0
+ALL_B.US,D,20220408,000000,25.15,25.1621,25.05,25.11,18681,0
+ALL_B.US,D,20220411,000000,25.06,25.1,24.9316,24.9807,27984,0
+ALL_B.US,D,20220412,000000,25.1,25.21,24.95,25.02,32579,0
+ALL_B.US,D,20220413,000000,25.11,25.21,25.02,25.12,112545,0
+ALL_B.US,D,20220414,000000,25.11,25.185,25,25.16,48667,0
+ALL_B.US,D,20220418,000000,25.15,25.2,25.05,25.13,40456,0
+ALL_B.US,D,20220419,000000,25.08,25.17,25.0361,25.17,30568,0
+ALL_B.US,D,20220420,000000,25.05,25.305,25.05,25.21,86590,0
+ALL_B.US,D,20220421,000000,25.17,25.2,25.0505,25.1,29890,0
+ALL_B.US,D,20220422,000000,25.09,25.1545,25.06,25.1,27780,0
+ALL_B.US,D,20220425,000000,25.09,25.19,25.0711,25.16,17185,0
+ALL_B.US,D,20220426,000000,25.12,25.3,25.1075,25.15,25084,0
+ALL_B.US,D,20220427,000000,25.2,25.2,24.78,24.86,22652,0
+ALL_B.US,D,20220428,000000,24.95,25.29,24.798,25.17,22909,0
+ALL_B.US,D,20220429,000000,25.15,25.26,24.93,25.2,88805,0
+ALL_B.US,D,20220502,000000,25.14,25.14,24.66,24.92,34328,0
+ALL_B.US,D,20220503,000000,24.9,25.1263,24.78,24.97,23735,0
+ALL_B.US,D,20220504,000000,24.94,25.15,24.82,24.98,69338,0
+ALL_B.US,D,20220505,000000,25,25.2,24.82,25.11,106838,0
+ALL_B.US,D,20220506,000000,25.06,25.1673,24.94,24.99,55805,0
+ALL_B.US,D,20220509,000000,24.97,25.095,24.82,24.84,49209,0
+ALL_B.US,D,20220510,000000,25.02,25.1202,24.9008,25.05,50533,0
+ALL_B.US,D,20220511,000000,24.99,25.25,24.99,25.1,31549,0
+ALL_B.US,D,20220512,000000,25.1,25.2231,24.93,25,62280,0
+ALL_B.US,D,20220513,000000,25.06,25.1,24.83,24.85,65076,0
+ALL_B.US,D,20220516,000000,24.86,25.145,24.81,25.01,21053,0
+ALL_B.US,D,20220517,000000,25.1514,25.1514,24.83,24.83,67981,0
+ALL_B.US,D,20220518,000000,24.86,25.06,24.8,24.92,44772,0
+ALL_B.US,D,20220519,000000,24.92,25.15,24.92,25.09,53054,0
+ALL_B.US,D,20220520,000000,25.05,25.11,25,25.1,38941,0
+ALL_B.US,D,20220523,000000,25.05,25.1,24.946,25.02,44497,0
+ALL_B.US,D,20220524,000000,25.02,25.32,24.9401,25.29,25623,0
+ALL_B.US,D,20220525,000000,25.18,25.31,25.17,25.2301,56030,0
+ALL_B.US,D,20220526,000000,25.23,25.4576,25.12,25.15,18132,0
+ALL_B.US,D,20220527,000000,25.15,25.51,25.15,25.3,123749,0
+ALL_B.US,D,20220531,000000,25.06,25.32,25.01,25.27,75534,0
+ALL_B.US,D,20220601,000000,25.26,25.3499,25.1,25.29,12080,0
+ALL_B.US,D,20220602,000000,25.21,25.3,25.13,25.15,19139,0
+ALL_B.US,D,20220603,000000,25.01,25.2999,25.01,25.21,7825,0
+ALL_B.US,D,20220606,000000,25.15,25.26,25.04,25.11,15846,0
+ALL_B.US,D,20220607,000000,25.05,25.12,24.92,25.04,83340,0
+ALL_B.US,D,20220608,000000,25.03,25.08,24.94,24.96,20977,0
+ALL_B.US,D,20220609,000000,24.92,24.95,24.72,24.72,20305,0
+ALL_B.US,D,20220610,000000,24.62,24.62,24.25,24.4,46883,0
+ALL_B.US,D,20220613,000000,24.21,24.21,23.71,23.97,49719,0
+ALL_B.US,D,20220614,000000,23.88,24.035,23.51,23.85,57167,0
+ALL_B.US,D,20220615,000000,24.06,24.62,23.67,24.62,40624,0
+ALL_B.US,D,20220616,000000,24.32,24.3597,23.6,23.74,56840,0
+ALL_B.US,D,20220617,000000,23.79,24.047,23.66,23.66,24268,0
+ALL_B.US,D,20220621,000000,23.9,24.25,23.87,24.02,57802,0
+ALL_B.US,D,20220622,000000,24.11,24.38,24.0233,24.38,26311,0
+ALL_B.US,D,20220623,000000,24.32,24.48,24.2724,24.33,14093,0
+ALL_B.US,D,20220624,000000,24.43,24.46,24.2901,24.32,10284,0
+ALL_B.US,D,20220627,000000,24.32,24.3701,24.17,24.17,17577,0
+ALL_B.US,D,20220628,000000,24.17,24.36,24.121,24.31,13887,0
+ALL_B.US,D,20220629,000000,24.21,24.4699,24.2015,24.45,15358,0
+ALL_B.US,D,20220630,000000,24.13,24.1656,24.05,24.09,19276,0
+ALL_B.US,D,20220701,000000,24.11,24.28,24.03,24.09,28092,0
+ALL_B.US,D,20220705,000000,24.03,24.28,24.03,24.2,20605,0
+ALL_B.US,D,20220706,000000,24.15,24.38,24.14,24.24,22203,0
+ALL_B.US,D,20220707,000000,24.17,24.3,24.17,24.24,13023,0
+ALL_B.US,D,20220708,000000,24.18,24.42,24.18,24.41,12763,0
+ALL_B.US,D,20220711,000000,24.41,24.47,24.4,24.4,10588,0
+ALL_B.US,D,20220712,000000,24.4,24.47,24.27,24.43,10616,0
+ALL_B.US,D,20220713,000000,24.21,24.52,24.21,24.52,12858,0
+ALL_B.US,D,20220714,000000,24.33,24.44,24.27,24.3,13213,0
+ALL_B.US,D,20220715,000000,24.48,24.48,24.19,24.22,41511,0
+ALL_B.US,D,20220718,000000,24.21,24.3085,24.03,24.17,67768,0
+ALL_B.US,D,20220719,000000,24.14,24.22,24.11,24.11,21256,0
+ALL_B.US,D,20220720,000000,24.11,24.31,24.11,24.3,30707,0
+ALL_B.US,D,20220721,000000,24.2,24.32,24.1501,24.2475,8715,0
+ALL_B.US,D,20220722,000000,24.26,24.5,24.25,24.5,36299,0
+ALL_B.US,D,20220725,000000,24.37,24.52,24.3138,24.46,12686,0
+ALL_B.US,D,20220726,000000,24.38,24.51,24.27,24.43,17851,0
+ALL_B.US,D,20220727,000000,24.41,24.55,24.35,24.48,16684,0
+ALL_B.US,D,20220728,000000,24.42,24.79,24.42,24.64,50219,0
+ALL_B.US,D,20220729,000000,24.56,24.85,24.52,24.8,81220,0
+ALL_B.US,D,20220801,000000,24.75,24.93,24.7213,24.88,21898,0
+ALL_B.US,D,20220802,000000,24.91,25.15,24.6925,25.13,13965,0
+ALL_B.US,D,20220803,000000,25,25.14,24.86,25.09,23457,0
+ALL_B.US,D,20220804,000000,25.04,25.09,24.9,25,30315,0
+ALL_B.US,D,20220805,000000,24.87,25.02,24.42,24.42,44603,0
+ALL_B.US,D,20220808,000000,24.48,24.68,24.48,24.57,28414,0
+ALL_B.US,D,20220809,000000,24.57,24.57,24.3653,24.48,21942,0
+ALL_B.US,D,20220810,000000,24.62,24.8,24.6,24.72,14230,0
+ALL_B.US,D,20220811,000000,24.62,24.8574,24.6,24.79,30011,0
+ALL_B.US,D,20220812,000000,24.85,24.95,24.775,24.92,11279,0
+ALL_B.US,D,20220815,000000,24.86,25.08,24.86,25.06,15587,0
+ALL_B.US,D,20220816,000000,25.02,25.07,24.9396,25.05,18863,0
+ALL_B.US,D,20220817,000000,24.94,24.968,24.8,24.91,29575,0
+ALL_B.US,D,20220818,000000,24.82,24.9448,24.76,24.83,7797,0
+ALL_B.US,D,20220819,000000,24.73,24.88,24.63,24.72,25674,0
+ALL_B.US,D,20220822,000000,24.69,24.7,24.48,24.59,36681,0
+ALL_B.US,D,20220823,000000,24.59,24.7,24.2267,24.48,49477,0
+ALL_B.US,D,20220824,000000,24.42,24.63,24.33,24.49,21081,0
+ALL_B.US,D,20220825,000000,24.49,24.7559,24.49,24.72,16182,0
+ALL_B.US,D,20220826,000000,24.79,24.79,24.54,24.71,26727,0
+ALL_B.US,D,20220829,000000,24.57,24.6,24.43,24.57,20275,0
+ALL_B.US,D,20220830,000000,24.51,24.58,24.24,24.27,29995,0
+ALL_B.US,D,20220831,000000,24.41,24.41,24.03,24.09,306378,0
+ALL_B.US,D,20220901,000000,24.07,24.1808,24.02,24.11,21818,0
+ALL_B.US,D,20220902,000000,24.12,24.28,24.07,24.07,23345,0
+ALL_B.US,D,20220906,000000,24.21,24.21,24.07,24.17,43712,0
+ALL_B.US,D,20220907,000000,24.17,24.26,24.1343,24.18,24559,0
+ALL_B.US,D,20220908,000000,24.15,24.45,24.15,24.32,40650,0
+ALL_B.US,D,20220909,000000,24.35,24.7,24.25,24.69,38409,0
+ALL_B.US,D,20220912,000000,24.69,24.93,24.68,24.8,34152,0
+ALL_B.US,D,20220913,000000,24.55,24.7685,24.5,24.71,23374,0
+ALL_B.US,D,20220914,000000,24.62,24.82,24.62,24.82,17763,0
+ALL_B.US,D,20220915,000000,24.78,24.78,24.54,24.57,57915,0
+ALL_B.US,D,20220916,000000,24.45,24.57,24.36,24.5,112403,0
+ALL_B.US,D,20220919,000000,24.43,24.58,24.43,24.5,48734,0
+ALL_B.US,D,20220920,000000,24.35,24.61,24.35,24.524,19744,0
+ALL_B.US,D,20220921,000000,24.6,24.65,24.53,24.64,13179,0
+ALL_B.US,D,20220922,000000,24.55,24.59,24.3319,24.54,27912,0
+ALL_B.US,D,20220923,000000,24.48,24.54,24.38,24.52,147001,0
+ALL_B.US,D,20220926,000000,24.45,24.66,24.36,24.45,102816,0
+ALL_B.US,D,20220927,000000,24.48,24.61,24.04,24.36,271188,0
+ALL_B.US,D,20220928,000000,24.42,24.57,24.34,24.52,471301,0
+ALL_B.US,D,20220929,000000,24.21,24.21,23.94,24.1,153280,0
+ALL_B.US,D,20220930,000000,24.19,24.19,23.98,24.1,1092187,0
+ALL_B.US,D,20221003,000000,24.2,24.23,24.12,24.19,37491,0
+ALL_B.US,D,20221004,000000,24.3,24.4,24.25,24.28,40314,0
+ALL_B.US,D,20221005,000000,24.26,24.29,24.1,24.29,159000,0
+ALL_B.US,D,20221006,000000,24.3,24.3588,24.2,24.27,18902,0
+ALL_B.US,D,20221007,000000,24.25,24.25,24.0801,24.18,31667,0
+ALL_B.US,D,20221010,000000,24.23,24.25,24.1,24.2,33768,0
+ALL_B.US,D,20221011,000000,24.2,24.2,24.1,24.14,29159,0
+ALL_B.US,D,20221012,000000,24.13,24.15,24.0761,24.1,31822,0
+ALL_B.US,D,20221013,000000,24,24.28,23.85,24.17,81990,0
+ALL_B.US,D,20221014,000000,24.14,24.275,24.1239,24.18,19414,0
+ALL_B.US,D,20221017,000000,24.31,24.33,24.187,24.26,25552,0
+ALL_B.US,D,20221018,000000,24.31,24.31,23.91,24.1,93396,0
+ALL_B.US,D,20221019,000000,24.01,24.06,23.95,24,30524,0
+ALL_B.US,D,20221020,000000,23.88,24,23.78,23.83,30926,0
+ALL_B.US,D,20221021,000000,23.79,23.9199,23.61,23.73,109597,0
+ALL_B.US,D,20221024,000000,23.8,23.8992,23.72,23.89,23705,0
+ALL_B.US,D,20221025,000000,23.97,24.12,23.92,24.03,31612,0
+ALL_B.US,D,20221026,000000,24.05,24.26,23.95,24.02,79521,0
+ALL_B.US,D,20221027,000000,24.05,24.14,24.0269,24.08,24345,0
+ALL_B.US,D,20221028,000000,24.08,24.17,24.08,24.15,43502,0
+ALL_B.US,D,20221031,000000,24.2,24.24,24.06,24.18,45605,0
+ALL_B.US,D,20221101,000000,24.28,24.34,24.12,24.21,23716,0
+ALL_B.US,D,20221102,000000,24.24,24.28,24.0578,24.14,46208,0
+ALL_B.US,D,20221103,000000,24.04,24.12,23.9833,24.09,56922,0
+ALL_B.US,D,20221104,000000,24.22,24.22,24.02,24.11,47880,0
+ALL_B.US,D,20221107,000000,24.1,24.32,24.1,24.3,36685,0
+ALL_B.US,D,20221108,000000,24.33,24.3336,24.22,24.33,42316,0
+ALL_B.US,D,20221109,000000,24.33,24.42,24.2,24.38,33586,0
+ALL_B.US,D,20221110,000000,24.54,24.82,24.49,24.7,81380,0
+ALL_B.US,D,20221111,000000,24.58,24.72,24.56,24.62,33817,0
+ALL_B.US,D,20221114,000000,24.61,24.6799,24.28,24.36,52486,0
+ALL_B.US,D,20221115,000000,24.46,24.515,24.25,24.38,37026,0
+ALL_B.US,D,20221116,000000,24.41,24.49,24.41,24.49,13055,0
+ALL_B.US,D,20221117,000000,24.41,24.5217,24.3808,24.46,59887,0
+ALL_B.US,D,20221118,000000,24.48,24.6,24.48,24.51,79306,0
+ALL_B.US,D,20221121,000000,24.5,24.6049,24.5,24.575,28555,0
+ALL_B.US,D,20221122,000000,24.52,24.646,24.52,24.57,38925,0
+ALL_B.US,D,20221123,000000,24.57,24.65,24.52,24.64,44498,0
+ALL_B.US,D,20221125,000000,24.53,24.6719,24.53,24.605,10422,0
+ALL_B.US,D,20221128,000000,24.6,24.72,24.54,24.61,56020,0
+ALL_B.US,D,20221129,000000,24.61,24.69,24.51,24.51,66100,0
+ALL_B.US,D,20221130,000000,24.51,24.85,24.51,24.65,84253,0
+ALL_B.US,D,20221201,000000,24.63,24.7505,24.63,24.6608,28507,0
+ALL_B.US,D,20221202,000000,24.66,24.92,24.66,24.67,32825,0
+ALL_B.US,D,20221205,000000,24.65,24.87,24.6,24.8,40753,0
+ALL_B.US,D,20221206,000000,24.78,24.7873,24.63,24.63,58585,0
+ALL_B.US,D,20221207,000000,24.64,24.7999,24.64,24.685,35783,0
+ALL_B.US,D,20221208,000000,24.75,24.8,24.7,24.75,59873,0
+ALL_B.US,D,20221209,000000,24.76,24.7693,24.64,24.7032,34278,0
+ALL_B.US,D,20221212,000000,24.7,24.73,24.65,24.7117,184505,0
+ALL_B.US,D,20221213,000000,24.8,24.8,24.71,24.74,50434,0
+ALL_B.US,D,20221214,000000,24.74,24.87,24.72,24.87,26764,0
+ALL_B.US,D,20221215,000000,24.79,24.85,24.78,24.82,39945,0
+ALL_B.US,D,20221216,000000,24.71,24.91,24.71,24.84,46046,0
+ALL_B.US,D,20221219,000000,24.82,24.93,24.8,24.91,19085,0
+ALL_B.US,D,20221220,000000,24.87,24.913,24.76,24.805,68430,0
+ALL_B.US,D,20221221,000000,24.8,24.915,24.8,24.88,34753,0
+ALL_B.US,D,20221222,000000,24.82,24.87,24.75,24.79,32651,0
+ALL_B.US,D,20221223,000000,24.74,24.82,24.6994,24.75,30720,0
+ALL_B.US,D,20221227,000000,24.75,24.78,24.68,24.7205,37053,0
+ALL_B.US,D,20221228,000000,24.7,24.82,24.7,24.81,41465,0
+ALL_B.US,D,20221229,000000,24.52,24.67,24.5,24.63,45894,0
+ALL_B.US,D,20221230,000000,24.67,24.79,24.598,24.79,54845,0
+ALL_B.US,D,20230103,000000,24.75,24.95,24.75,24.94,29378,0
+ALL_B.US,D,20230104,000000,24.94,25.06,24.8857,24.91,53171,0
+ALL_B.US,D,20230105,000000,24.82,24.99,24.82,24.9,54798,0
+ALL_B.US,D,20230106,000000,24.91,24.93,24.8643,24.89,105006,0
+ALL_B.US,D,20230109,000000,24.87,24.9182,24.83,24.84,115740,0
+ALL_B.US,D,20230110,000000,24.8803,24.8928,24.82,24.84,122227,0
+ALL_B.US,D,20230111,000000,24.87,24.98,24.83,24.84,125139,0
+ALL_B.US,D,20230112,000000,24.89,24.95,24.84,24.84,145068,0
+ALL_B.US,D,20230113,000000,24.86,24.9995,24.86,24.9,141762,0
+ALL_B.US,D,20230117,000000,24.92,25.18,24.89,25,413143,0
+ALL_B.US,D,20230118,000000,25.04,25.12,25,25.07,115748,0
+ALL_B.US,D,20230119,000000,25.01,25.1,25.01,25.1,40117,0
+ALL_B.US,D,20230120,000000,25.06,25.15,25.03,25.08,47593,0
+ALL_B.US,D,20230123,000000,25.1,25.13,25.0587,25.12,35017,0
+ALL_B.US,D,20230124,000000,25.04,25.14,25.03,25.14,81121,0
+ALL_B.US,D,20230125,000000,25.08,25.15,25.08,25.15,27608,0
+ALL_B.US,D,20230126,000000,25.15,25.2,25.1201,25.14,42818,0
+ALL_B.US,D,20230127,000000,25.12,25.17,25.12,25.17,54679,0
+ALL_B.US,D,20230130,000000,25.16,25.2,25.16,25.2,61560,0
+ALL_B.US,D,20230131,000000,25.16,25.29,25.16,25.2,98119,0
+ALL_B.US,D,20230201,000000,25.2,25.25,25.1,25.25,52706,0
+ALL_B.US,D,20230202,000000,25.22,25.29,25.2,25.27,36731,0
+ALL_B.US,D,20230203,000000,25.2,25.2621,25.18,25.22,19876,0
+ALL_B.US,D,20230206,000000,25.19,25.2077,25.16,25.18,34119,0
+ALL_B.US,D,20230207,000000,25.14,25.22,25.14,25.21,29275,0
+ALL_B.US,D,20230208,000000,25.18,25.25,25.18,25.24,19213,0
+ALL_B.US,D,20230209,000000,25.25,25.25,25.22,25.24,21686,0
+ALL_B.US,D,20230210,000000,25.24,25.25,25.2183,25.25,15370,0
+ALL_B.US,D,20230213,000000,25.25,25.3124,25.23,25.26,27337,0
+ALL_B.US,D,20230214,000000,25.26,25.28,25.23,25.28,28041,0
+ALL_B.US,D,20230215,000000,25.27,25.28,25.2,25.28,29888,0
+ALL_B.US,D,20230216,000000,25.24,25.27,25.2,25.25,20021,0
+ALL_B.US,D,20230217,000000,25.22,25.28,25.2106,25.27,40665,0
+ALL_B.US,D,20230221,000000,25.24,25.27,25.2153,25.27,43079,0
+ALL_B.US,D,20230222,000000,25.28,25.28,25.2507,25.28,34604,0
+ALL_B.US,D,20230223,000000,25.29,25.38,25.28,25.38,53194,0
+ALL_B.US,D,20230224,000000,25.37,25.39,25.33,25.39,33651,0
+ALL_B.US,D,20230227,000000,25.4,25.4411,25.35,25.42,32789,0
+ALL_B.US,D,20230228,000000,25.42,25.44,25.38,25.4,40135,0
+ALL_B.US,D,20230301,000000,25.42,25.5896,25.38,25.58,26027,0
+ALL_B.US,D,20230302,000000,25.5,25.6904,25.5,25.69,23589,0
+ALL_B.US,D,20230303,000000,25.68,25.68,25.62,25.64,23233,0
+ALL_B.US,D,20230306,000000,25.5701,25.71,25.57,25.71,53450,0
+ALL_B.US,D,20230307,000000,25.7,25.7,25.57,25.58,32780,0
+ALL_B.US,D,20230308,000000,25.64,25.66,25.6,25.63,84968,0
+ALL_B.US,D,20230309,000000,25.65,25.65,25.4401,25.55,60182,0
+ALL_B.US,D,20230310,000000,25.55,25.55,25.32,25.43,36130,0
+ALL_B.US,D,20230313,000000,25.3,25.34,25.18,25.18,132402,0
+ALL_B.US,D,20230314,000000,25.32,25.5,25.28,25.42,47046,0
+ALL_B.US,D,20230315,000000,25.28,25.46,25.28,25.28,40519,0
+ALL_B.US,D,20230316,000000,25.28,25.48,25.28,25.37,20307,0
+ALL_B.US,D,20230317,000000,25.29,25.42,25.22,25.24,36300,0
+ALL_B.US,D,20230320,000000,25.31,25.4086,25.2313,25.27,30661,0
+ALL_B.US,D,20230321,000000,25.31,25.44,25.3,25.36,28997,0
+ALL_B.US,D,20230322,000000,25.36,25.45,25.36,25.4,51924,0
+ALL_B.US,D,20230323,000000,25.4,25.49,25.4,25.41,53943,0
+ALL_B.US,D,20230324,000000,25.41,25.65,25.41,25.64,66506,0
+ALL_B.US,D,20230327,000000,25.55,25.62,25.45,25.46,83698,0
+ALL_B.US,D,20230328,000000,25.43,25.68,25.43,25.66,147419,0
+ALL_B.US,D,20230329,000000,25.7,25.818,25.5501,25.66,85555,0
+ALL_B.US,D,20230330,000000,25.29,25.4399,25.14,25.34,77440,0
+ALL_B.US,D,20230331,000000,25.3664,25.71,25.26,25.52,814831,0
+ALL_B.US,D,20230403,000000,25.5,25.51,25.3504,25.47,20075,0
+ALL_B.US,D,20230404,000000,25.47,25.6,25.41,25.47,38343,0
+ALL_B.US,D,20230405,000000,25.56,25.58,25.4201,25.5,20573,0
+ALL_B.US,D,20230406,000000,25.5,25.56,25.5,25.5,16052,0
+ALL_B.US,D,20230410,000000,25.5,25.56,25.4878,25.56,41158,0
+ALL_B.US,D,20230411,000000,25.56,25.56,25.51,25.52,21654,0
+ALL_B.US,D,20230412,000000,25.56,25.57,25.46,25.57,51432,0
+ALL_B.US,D,20230413,000000,25.55,25.56,25.22,25.34,57243,0
+ALL_B.US,D,20230414,000000,25.34,25.35,25.18,25.24,39086,0
+ALL_B.US,D,20230417,000000,25.34,25.39,25.21,25.23,53842,0
+ALL_B.US,D,20230418,000000,25.24,25.26,25.125,25.26,180652,0
+ALL_B.US,D,20230419,000000,25.19,25.33,25.1501,25.32,31701,0
+ALL_B.US,D,20230420,000000,25.32,25.38,25.271,25.35,20782,0
+ALL_B.US,D,20230421,000000,25.31,25.42,25.31,25.4,12680,0
+ALL_B.US,D,20230424,000000,25.42,25.42,25.25,25.35,24814,0
+ALL_B.US,D,20230425,000000,25.4,25.4189,25.28,25.3,20239,0
+ALL_B.US,D,20230426,000000,25.315,25.35,25.19,25.29,16130,0
+ALL_B.US,D,20230427,000000,25.25,25.39,25.2466,25.38,17080,0
+ALL_B.US,D,20230428,000000,25.3802,25.5,25.34,25.45,69922,0
+ALL_B.US,D,20230501,000000,25.37,25.48,25.35,25.39,17250,0
+ALL_B.US,D,20230502,000000,25.35,25.47,25.27,25.33,24128,0
+ALL_B.US,D,20230503,000000,25.26,25.43,25.22,25.22,17677,0
+ALL_B.US,D,20230504,000000,25.17,25.1811,24.9,25.05,70795,0
+ALL_B.US,D,20230505,000000,25.14,25.25,25.1,25.14,27059,0
+ALL_B.US,D,20230508,000000,25.15,25.21,25.126,25.18,10969,0
+ALL_B.US,D,20230509,000000,25.17,25.285,25.15,25.285,14022,0
+ALL_B.US,D,20230510,000000,25.3,25.37,25.27,25.32,12377,0
+ALL_B.US,D,20230511,000000,25.32,25.3594,25.26,25.26,16513,0
+ALL_B.US,D,20230512,000000,25.29,25.4499,25.29,25.3565,20257,0
+ALL_B.US,D,20230515,000000,25.37,25.44,25.27,25.4,23974,0
+ALL_B.US,D,20230516,000000,25.37,25.378,25.23,25.29,42820,0
+ALL_B.US,D,20230517,000000,25.26,25.45,25.26,25.43,14740,0
+ALL_B.US,D,20230518,000000,25.41,25.47,25.37,25.44,23432,0
+ALL_B.US,D,20230519,000000,25.4,25.45,25.375,25.4449,17524,0
+ALL_B.US,D,20230522,000000,25.47,25.47,25.32,25.32,19424,0
+ALL_B.US,D,20230523,000000,25.4,25.435,25.33,25.4,20566,0
+ALL_B.US,D,20230524,000000,25.34,25.3908,25.32,25.34,29761,0
+ALL_B.US,D,20230525,000000,25.39,25.41,25.32,25.37,12394,0
+ALL_B.US,D,20230526,000000,25.33,25.4,25.3,25.33,19534,0
+ALL_B.US,D,20230530,000000,25.39,25.47,25.34,25.42,27502,0
+ALL_B.US,D,20230531,000000,25.44,25.57,25.412,25.54,86293,0
+ALL_B.US,D,20230601,000000,25.55,25.5899,25.43,25.5,16988,0
+ALL_B.US,D,20230602,000000,25.45,25.5636,25.45,25.51,15261,0
+ALL_B.US,D,20230605,000000,25.51,25.56,25.5,25.5,16826,0
+ALL_B.US,D,20230606,000000,25.45,25.56,25.45,25.56,8862,0
+ALL_B.US,D,20230607,000000,25.51,25.55,25.42,25.5,19799,0
+ALL_B.US,D,20230608,000000,25.43,25.53,25.4112,25.44,13687,0
+ALL_B.US,D,20230609,000000,25.44,25.4799,25.44,25.4734,7451,0
+ALL_B.US,D,20230612,000000,25.44,25.46,25.4,25.4,16846,0
+ALL_B.US,D,20230613,000000,25.4,25.52,25.4,25.5,12444,0
+ALL_B.US,D,20230614,000000,25.44,25.5682,25.4307,25.48,16399,0
+ALL_B.US,D,20230615,000000,25.44,25.56,25.44,25.52,16769,0
+ALL_B.US,D,20230616,000000,25.49,25.57,25.39,25.45,60756,0
+ALL_B.US,D,20230620,000000,25.55,25.5698,25.4555,25.46,9886,0
+ALL_B.US,D,20230621,000000,25.43,25.54,25.43,25.54,15730,0
+ALL_B.US,D,20230622,000000,25.49,25.52,25.48,25.49,12549,0
+ALL_B.US,D,20230623,000000,25.52,25.57,25.51,25.53,16206,0
+ALL_B.US,D,20230626,000000,25.51,25.61,25.51,25.59,11294,0
+ALL_B.US,D,20230627,000000,25.63,25.69,25.62,25.67,16392,0
+ALL_B.US,D,20230628,000000,25.59,25.71,25.59,25.66,41162,0
+ALL_B.US,D,20230629,000000,25.14,25.23,25.12,25.16,69094,0
+ALL_B.US,D,20230630,000000,25.18,25.2999,25.07,25.07,153955,0
+ALL_B.US,D,20230703,000000,25.13,25.19,25.1101,25.15,31633,0
+ALL_B.US,D,20230705,000000,25.16,25.2,25.11,25.11,32333,0
+ALL_B.US,D,20230706,000000,25.13,25.13,25.06,25.09,27764,0
+ALL_B.US,D,20230707,000000,25.1078,25.225,25.1078,25.13,28018,0
+ALL_B.US,D,20230710,000000,25.19,25.21,25.1507,25.175,17987,0
+ALL_B.US,D,20230711,000000,25.24,25.29,25.2,25.2,22579,0
+ALL_B.US,D,20230712,000000,25.27,25.3,25.2,25.27,22864,0
+ALL_B.US,D,20230713,000000,25.27,25.3,25.2,25.21,38246,0
+ALL_B.US,D,20230714,000000,25.21,25.23,25.18,25.21,17224,0
+ALL_B.US,D,20230717,000000,25.27,25.3,25.1908,25.2,15205,0
+ALL_B.US,D,20230718,000000,25.21,25.24,25.19,25.19,20443,0
+ALL_B.US,D,20230719,000000,25.19,25.22,25.16,25.17,25821,0
+ALL_B.US,D,20230720,000000,25.17,25.17,25.13,25.1466,20830,0
+ALL_B.US,D,20230721,000000,25.16,25.2108,25.11,25.19,155927,0
+ALL_B.US,D,20230724,000000,25.2,25.32,25.16,25.22,48509,0
+ALL_B.US,D,20230725,000000,25.255,25.32,25.2133,25.2999,30306,0
+ALL_B.US,D,20230726,000000,25.23,25.35,25.23,25.32,18816,0
+ALL_B.US,D,20230727,000000,25.3001,25.35,25.3,25.34,23046,0
+ALL_B.US,D,20230728,000000,25.29,25.405,25.26,25.3423,23910,0
+ALL_B.US,D,20230731,000000,25.38,25.47,25.31,25.45,44188,0
+ALL_B.US,D,20230801,000000,25.44,25.47,25.32,25.3783,14445,0
+ALL_B.US,D,20230802,000000,25.29,25.3689,25.2869,25.3,18314,0
+ALL_B.US,D,20230803,000000,25.29,25.365,25.29,25.32,14854,0
+ALL_B.US,D,20230804,000000,25.36,25.39,25.3,25.3315,31152,0
+ALL_B.US,D,20230807,000000,25.39,25.43,25.35,25.42,13553,0
+ALL_B.US,D,20230808,000000,25.44,25.44,25.25,25.31,46739,0
+ALL_B.US,D,20230809,000000,25.31,25.31,25.23,25.27,24010,0
+ALL_B.US,D,20230810,000000,25.3,25.37,25.27,25.32,16857,0
+ALL_B.US,D,20230811,000000,25.27,25.4,25.27,25.37,20817,0
+ALL_B.US,D,20230814,000000,25.39,25.43,25.37,25.37,13508,0
+ALL_B.US,D,20230815,000000,25.39,25.4,25.25,25.25,19539,0
+ALL_B.US,D,20230816,000000,25.29,25.3,25.25,25.25,33997,0
+ALL_B.US,D,20230817,000000,25.25,25.36,25.25,25.33,76672,0
+ALL_B.US,D,20230818,000000,25.32,25.36,25.3,25.32,93137,0
+ALL_B.US,D,20230821,000000,25.36,25.36,25.24,25.33,158010,0
+ALL_B.US,D,20230822,000000,25.34,25.48,25.2921,25.4,16055,0
+ALL_B.US,D,20230823,000000,25.41,25.4619,25.385,25.4245,19452,0
+ALL_B.US,D,20230824,000000,25.37,25.45,25.3,25.35,44604,0
+ALL_B.US,D,20230825,000000,25.42,25.42,25.36,25.36,29419,0
+ALL_B.US,D,20230828,000000,25.35,25.388,25.32,25.3641,16561,0
+ALL_B.US,D,20230829,000000,25.33,25.43,25.33,25.42,27805,0
+ALL_B.US,D,20230830,000000,25.43,25.5,25.36,25.5,16964,0
+ALL_B.US,D,20230831,000000,25.45,25.5,25.45,25.48,59952,0
+ALL_B.US,D,20230901,000000,25.45,25.465,25.45,25.46,12541,0
+ALL_B.US,D,20230905,000000,25.45,25.48,25.42,25.4642,18476,0
+ALL_B.US,D,20230906,000000,25.48,25.49,25.4363,25.49,25686,0
+ALL_B.US,D,20230907,000000,25.45,25.49,25.44,25.47,10558,0
+ALL_B.US,D,20230908,000000,25.45,25.48,25.45,25.4799,11693,0
+ALL_B.US,D,20230911,000000,25.4501,25.48,25.45,25.48,7301,0
+ALL_B.US,D,20230912,000000,25.4799,25.51,25.46,25.5,58006,0
+ALL_B.US,D,20230913,000000,25.4594,25.55,25.45,25.53,52604,0
+ALL_B.US,D,20230914,000000,25.53,25.55,25.51,25.54,36256,0
+ALL_B.US,D,20230915,000000,25.56,25.56,25.5001,25.54,25123,0
+ALL_B.US,D,20230918,000000,25.56,25.59,25.53,25.54,20044,0
+ALL_B.US,D,20230919,000000,25.54,25.57,25.5,25.55,32715,0
+ALL_B.US,D,20230920,000000,25.52,25.61,25.5157,25.6,46402,0
+ALL_B.US,D,20230921,000000,25.55,25.66,25.55,25.66,22006,0
+ALL_B.US,D,20230922,000000,25.58,25.71,25.58,25.6,56821,0
+ALL_B.US,D,20230925,000000,25.6,25.74,25.5784,25.68,37023,0
+ALL_B.US,D,20230926,000000,25.68,25.99,25.635,25.97,170989,0
+ALL_B.US,D,20230927,000000,25.99,26.35,25.9,26.07,305988,0
+ALL_B.US,D,20230928,000000,25.52,25.64,25.46,25.59,36327,0
+ALL_B.US,D,20230929,000000,25.65,25.78,25.55,25.76,131138,0
+ALL_B.US,D,20231002,000000,25.68,25.68,25.55,25.57,34108,0
+ALL_B.US,D,20231003,000000,25.55,25.56,25.32,25.36,97688,0
+ALL_B.US,D,20231004,000000,25.42,25.5799,25.35,25.36,30098,0
+ALL_B.US,D,20231005,000000,25.48,25.57,25.32,25.33,22406,0
+ALL_B.US,D,20231006,000000,25.26,25.32,25.23,25.24,29778,0
+ALL_B.US,D,20231009,000000,25.24,25.26,25.21,25.24,59655,0
+ALL_B.US,D,20231010,000000,25.23,25.27,25.23,25.26,20962,0
+ALL_B.US,D,20231011,000000,25.2601,25.34,25.2601,25.32,101411,0
+ALL_B.US,D,20231012,000000,25.34,25.39,25.31,25.321,18293,0
+ALL_B.US,D,20231013,000000,25.33,25.35,25.27,25.35,24426,0
+ALL_B.US,D,20231016,000000,25.35,25.43,25.28,25.43,44469,0
+ALL_B.US,D,20231017,000000,25.43,25.68,25.34,25.65,89305,0
+ALL_B.US,D,20231018,000000,25.63,25.66,25.5223,25.64,31507,0
+ALL_B.US,D,20231019,000000,25.6,25.68,25.56,25.65,19050,0
+ALL_B.US,D,20231020,000000,25.67,25.8,25.531,25.73,125553,0
+ALL_B.US,D,20231023,000000,25.8,25.8,25.5626,25.7,45065,0
+ALL_B.US,D,20231024,000000,25.82,25.875,25.6557,25.81,21722,0
+ALL_B.US,D,20231025,000000,25.88,25.88,25.66,25.78,15771,0
+ALL_B.US,D,20231026,000000,25.84,25.8435,25.75,25.75,10655,0
+ALL_B.US,D,20231027,000000,25.75,25.85,25.6,25.6,20212,0
+ALL_B.US,D,20231030,000000,25.6,25.655,25.51,25.55,20339,0
+ALL_B.US,D,20231031,000000,25.74,25.82,25.56,25.77,90649,0
+ALL_B.US,D,20231101,000000,25.8,25.89,25.708,25.82,34538,0
+ALL_B.US,D,20231102,000000,25.85,25.98,25.69,25.9,20211,0
+ALL_B.US,D,20231103,000000,25.96,25.98,25.8101,25.9,35622,0
+ALL_B.US,D,20231106,000000,25.85,25.9572,25.78,25.93,12862,0
+ALL_B.US,D,20231107,000000,25.87,25.95,25.8301,25.9,16639,0
+ALL_B.US,D,20231108,000000,25.85,25.85,25.75,25.75,19129,0
+ALL_B.US,D,20231109,000000,25.75,25.77,25.66,25.77,17423,0
+ALL_B.US,D,20231110,000000,25.78,25.78,25.67,25.75,16590,0
+ALL_B.US,D,20231113,000000,25.78,25.8564,25.745,25.8,17189,0
+ALL_B.US,D,20231114,000000,25.8,25.95,25.69,25.7,23717,0
+ALL_B.US,D,20231115,000000,25.67,25.7999,25.67,25.77,13468,0
+ALL_B.US,D,20231116,000000,25.67,25.785,25.67,25.74,12567,0
+ALL_B.US,D,20231117,000000,25.77,25.77,25.6901,25.6901,8406,0
+ALL_B.US,D,20231120,000000,25.69,25.7808,25.38,25.47,143903,0
+ALL_B.US,D,20231121,000000,25.44,25.54,25.39,25.42,42745,0
+ALL_B.US,D,20231122,000000,25.46,25.55,25.4,25.53,75504,0
+ALL_B.US,D,20231124,000000,25.47,25.55,25.42,25.55,8547,0
+ALL_B.US,D,20231127,000000,25.5,25.56,25.5,25.5,41899,0
+ALL_B.US,D,20231128,000000,25.58,25.58,25.505,25.54,24865,0
+ALL_B.US,D,20231129,000000,25.54,25.59,25.51,25.54,30095,0
+ALL_B.US,D,20231130,000000,25.56,25.56,25.48,25.51,135402,0
+ALL_B.US,D,20231201,000000,25.52,25.67,25.51,25.64,223622,0
+ALL_B.US,D,20231204,000000,25.6,25.633,25.55,25.59,13509,0
+ALL_B.US,D,20231205,000000,25.59,25.64,25.54,25.54,32368,0
+ALL_B.US,D,20231206,000000,25.56,25.63,25.5503,25.63,35072,0
+ALL_B.US,D,20231207,000000,25.6,25.65,25.5884,25.65,44772,0
+ALL_B.US,D,20231208,000000,25.61,25.65,25.58,25.59,27498,0
+ALL_B.US,D,20231211,000000,25.64,25.64,25.56,25.6223,20144,0
+ALL_B.US,D,20231212,000000,25.62,25.68,25.62,25.6497,47985,0
+ALL_B.US,D,20231213,000000,25.62,25.7233,25.62,25.67,22404,0
+ALL_B.US,D,20231214,000000,25.7327,25.7399,25.62,25.65,38239,0
+ALL_B.US,D,20231215,000000,25.63,25.7199,25.6,25.6,26792,0
+ALL_B.US,D,20231218,000000,25.6,25.69,25.58,25.6,29508,0
+ALL_B.US,D,20231219,000000,25.6,25.6498,25.56,25.58,41327,0
+ALL_B.US,D,20231220,000000,25.62,25.63,25.58,25.62,36989,0
+ALL_B.US,D,20231221,000000,25.66,25.67,25.53,25.6,78814,0
+ALL_B.US,D,20231222,000000,25.64,25.64,25.5901,25.63,33760,0
+ALL_B.US,D,20231226,000000,25.63,25.72,25.62,25.71,31434,0
+ALL_B.US,D,20231227,000000,25.71,25.71,25.67,25.67,25273,0
+ALL_B.US,D,20231228,000000,25.18,25.27,25.17,25.25,81514,0
+ALL_B.US,D,20231229,000000,25.25,25.27,25.14,25.14,103447,0
+ALL_B.US,D,20240102,000000,25.16,25.21,25.15,25.18,69341,0
+ALL_B.US,D,20240103,000000,25.16,25.18,25.14,25.17,25949,0
+ALL_B.US,D,20240104,000000,25.18,25.22,25.16,25.21,179705,0
+ALL_B.US,D,20240105,000000,25.25,25.26,25.21,25.21,149876,0
+ALL_B.US,D,20240108,000000,25.24,25.305,25.23,25.285,145147,0
+ALL_B.US,D,20240109,000000,25.29,25.3,25.26,25.2899,31300,0
+ALL_B.US,D,20240110,000000,25.3,25.37,25.3,25.37,57136,0
+ALL_B.US,D,20240111,000000,25.36,25.38,25.34,25.34,36249,0
+ALL_B.US,D,20240112,000000,25.3,25.4399,25.3,25.42,52494,0
+ALL_B.US,D,20240116,000000,25.44,25.44,25.36,25.395,31687,0
+ALL_B.US,D,20240117,000000,25.37,25.45,25.37,25.42,35769,0
+ALL_B.US,D,20240118,000000,25.42,25.49,25.42,25.47,49928,0
+ALL_B.US,D,20240119,000000,25.44,25.61,25.44,25.6,36293,0
+ALL_B.US,D,20240122,000000,25.64,25.77,25.5801,25.7,60741,0
+ALL_B.US,D,20240123,000000,25.6,25.7037,25.6,25.68,20922,0
+ALL_B.US,D,20240124,000000,25.69,25.69,25.63,25.68,24361,0
+ALL_B.US,D,20240125,000000,25.65,25.8,25.65,25.78,29510,0
+ALL_B.US,D,20240126,000000,25.74,25.79,25.74,25.78,24696,0
+ALL_B.US,D,20240129,000000,25.79,25.79,25.65,25.79,38429,0
+ALL_B.US,D,20240130,000000,25.79,25.8,25.76,25.8,21140,0
+ALL_B.US,D,20240131,000000,25.8,25.84,25.71,25.73,95134,0
+ALL_B.US,D,20240201,000000,25.73,25.85,25.73,25.82,48514,0
+ALL_B.US,D,20240202,000000,25.81,25.88,25.81,25.88,31189,0
+ALL_B.US,D,20240205,000000,25.86,25.86,25.79,25.84,15582,0
+ALL_B.US,D,20240206,000000,25.87,25.88,25.7303,25.84,21086,0
+ALL_B.US,D,20240207,000000,25.83,25.86,25.73,25.8,16766,0
+ALL_B.US,D,20240208,000000,25.7528,25.83,25.75,25.81,24131,0
+ALL_B.US,D,20240209,000000,25.84,25.84,25.7406,25.83,34113,0
+ALL_B.US,D,20240212,000000,25.84,25.9,25.8338,25.89,31265,0
+ALL_B.US,D,20240213,000000,25.84,25.87,25.79,25.86,33982,0
+ALL_B.US,D,20240214,000000,25.82,25.9,25.7601,25.8703,17208,0
+ALL_B.US,D,20240215,000000,25.9,25.9,25.8175,25.9,24186,0
+ALL_B.US,D,20240216,000000,25.89,25.95,25.86,25.94,25734,0
+ALL_B.US,D,20240220,000000,25.92,25.92,25.89,25.9037,17002,0
+ALL_B.US,D,20240221,000000,25.88,25.92,25.88,25.88,16693,0
+ALL_B.US,D,20240222,000000,25.85,25.92,25.85,25.92,18900,0
+ALL_B.US,D,20240223,000000,25.94,25.97,25.88,25.97,29535,0
+ALL_B.US,D,20240226,000000,25.98,25.98,25.94,25.98,6368,0
+ALL_B.US,D,20240227,000000,25.975,25.975,25.88,25.96,20509,0
+ALL_B.US,D,20240228,000000,25.99,26.01,25.96,25.9719,15343,0
+ALL_B.US,D,20240229,000000,25.9426,25.97,25.94,25.94,38547,0
+ALL_B.US,D,20240301,000000,25.88,26,25.875,25.96,11964,0
+ALL_B.US,D,20240304,000000,25.84,25.95,25.84,25.91,26666,0
+ALL_B.US,D,20240305,000000,25.87,25.97,25.87,25.93,45022,0
+ALL_B.US,D,20240306,000000,25.93,25.9544,25.82,25.835,37785,0
+ALL_B.US,D,20240307,000000,25.84,25.96,25.82,25.95,20428,0
+ALL_B.US,D,20240308,000000,25.95,25.96,25.88,25.94,17920,0
+ALL_B.US,D,20240311,000000,25.94,26.06,25.89,26.01,38795,0
+ALL_B.US,D,20240312,000000,25.975,26.06,25.975,26.05,23258,0
+ALL_B.US,D,20240313,000000,25.97,26.22,25.97,26.1,45685,0
+ALL_B.US,D,20240314,000000,26.15,26.24,26.1,26.24,47693,0
+ALL_B.US,D,20240315,000000,26.24,26.38,26.14,26.29,189847,0
+ALL_B.US,D,20240318,000000,26.28,26.3497,26.19,26.19,38485,0
+ALL_B.US,D,20240319,000000,26.19,26.4,26.15,26.3,70583,0
+ALL_B.US,D,20240320,000000,26.21,26.3,26.15,26.19,36666,0
+ALL_B.US,D,20240321,000000,26.19,26.3,26.19,26.2,31247,0
+ALL_B.US,D,20240322,000000,26.23,26.27,26.2,26.26,39907,0
+ALL_B.US,D,20240325,000000,26.26,26.275,26.15,26.15,9068,0
+ALL_B.US,D,20240326,000000,26.2323,26.2323,26.14,26.22,31745,0
+ALL_B.US,D,20240327,000000,26.19,26.19,26.08,26.17,21712,0
+ALL_B.US,D,20240328,000000,25.76,25.76,25.55,25.58,61428,0
+ALL_B.US,D,20240401,000000,25.59,25.89,25.55,25.795,31271,0
+ALL_B.US,D,20240402,000000,25.74,25.89,25.6475,25.73,23112,0
+ALL_B.US,D,20240403,000000,25.7,25.84,25.7,25.8,14677,0
+ALL_B.US,D,20240404,000000,25.85,25.94,25.8,25.91,54199,0
+ALL_B.US,D,20240405,000000,25.91,26.15,25.89,26.06,49250,0
+ALL_B.US,D,20240408,000000,26.1,26.15,25.95,26.01,13182,0
+ALL_B.US,D,20240409,000000,26.01,26.11,26,26.01,12604,0
+ALL_B.US,D,20240410,000000,25.95,26.13,25.82,25.83,84715,0
+ALL_B.US,D,20240411,000000,25.97,25.97,25.77,25.8,23143,0
+ALL_B.US,D,20240412,000000,25.9,25.99,25.85,25.9,12460,0
+ALL_B.US,D,20240415,000000,25.96,25.96,25.66,25.73,27165,0
+ALL_B.US,D,20240416,000000,25.72,25.92,25.72,25.76,30191,0
+ALL_B.US,D,20240417,000000,25.8,25.891,25.76,25.76,18447,0
+ALL_B.US,D,20240418,000000,25.76,25.8199,25.66,25.7,39787,0
+ALL_B.US,D,20240419,000000,25.73,25.73,25.6601,25.7,13179,0
+ALL_B.US,D,20240422,000000,25.72,25.86,25.645,25.79,33841,0
+ALL_B.US,D,20240423,000000,25.72,25.89,25.66,25.83,39736,0
+ALL_B.US,D,20240424,000000,25.83,25.9,25.7608,25.9,16021,0
+ALL_B.US,D,20240425,000000,25.84,25.9,25.7599,25.86,15748,0
+ALL_B.US,D,20240426,000000,25.8,25.9056,25.73,25.88,9227,0
+ALL_B.US,D,20240429,000000,25.85,26.01,25.8079,25.97,16692,0
+ALL_B.US,D,20240430,000000,25.95,26.12,25.95,26.04,36990,0
+ALL_B.US,D,20240501,000000,26,26,25.9301,26,31958,0
+ALL_B.US,D,20240502,000000,25.97,26.07,25.95,26.01,18635,0
+ALL_B.US,D,20240503,000000,26.08,26.38,26.07,26.35,75325,0
+ALL_B.US,D,20240506,000000,26.35,26.3659,26.2,26.3,41287,0
+ALL_B.US,D,20240507,000000,26.3,26.4,26.19,26.27,22408,0
+ALL_B.US,D,20240508,000000,26.18,26.26,26.13,26.17,23080,0
+ALL_B.US,D,20240509,000000,26.27,26.3,26.1424,26.3,17960,0
+ALL_B.US,D,20240510,000000,26.24,26.34,26.24,26.28,17861,0
+ALL_B.US,D,20240513,000000,26.24,26.34,26.14,26.14,25310,0
+ALL_B.US,D,20240514,000000,26.24,26.31,26.161,26.29,36501,0
+ALL_B.US,D,20240515,000000,26.35,26.38,26.2,26.21,31127,0
+ALL_B.US,D,20240516,000000,26.21,26.29,26.21,26.27,19377,0
+ALL_B.US,D,20240517,000000,26.27,26.27,26.22,26.22,9404,0
+ALL_B.US,D,20240520,000000,26.21,26.39,26.21,26.37,42045,0
+ALL_B.US,D,20240521,000000,26.33,26.42,26.33,26.37,13158,0
+ALL_B.US,D,20240522,000000,26.3015,26.31,25.685,25.78,222883,0
+ALL_B.US,D,20240523,000000,25.85,25.9,25.69,25.75,92266,0
+ALL_B.US,D,20240524,000000,25.75,25.8399,25.72,25.79,46300,0
+ALL_B.US,D,20240528,000000,25.94,25.94,25.76,25.78,38030,0
+ALL_B.US,D,20240529,000000,25.77,25.835,25.69,25.72,36693,0
+ALL_B.US,D,20240530,000000,25.72,25.82,25.69,25.75,29884,0
+ALL_B.US,D,20240531,000000,25.88,26.02,25.74,26.02,65999,0
+ALL_B.US,D,20240603,000000,26,26.01,25.94,25.97,11873,0
+ALL_B.US,D,20240604,000000,26,26.04,25.9862,26.005,15385,0
+ALL_B.US,D,20240605,000000,26.02,26.02,25.78,25.79,79733,0
+ALL_B.US,D,20240606,000000,25.79,25.92,25.79,25.9,39780,0
+ALL_B.US,D,20240607,000000,25.84,25.95,25.84,25.93,9318,0
+ALL_B.US,D,20240610,000000,25.9565,25.963,25.86,25.92,12528,0
+ALL_B.US,D,20240611,000000,25.94,26.01,25.8506,25.9805,20621,0
+ALL_B.US,D,20240612,000000,26.05,26.08,25.93,25.99,21271,0
+ALL_B.US,D,20240613,000000,25.94,25.99,25.89,25.91,26260,0
+ALL_B.US,D,20240614,000000,25.9584,25.9584,25.88,25.88,43905,0
+ALL_B.US,D,20240617,000000,25.87,25.9,25.86,25.88,36819,0
+ALL_B.US,D,20240618,000000,25.91,25.9799,25.86,25.94,24190,0
+ALL_B.US,D,20240620,000000,25.89,25.94,25.8701,25.89,22229,0
+ALL_B.US,D,20240621,000000,25.88,25.91,25.84,25.84,34090,0
+ALL_B.US,D,20240624,000000,25.86,25.91,25.84,25.84,20274,0
+ALL_B.US,D,20240625,000000,25.91,25.91,25.84,25.84,37261,0
+ALL_B.US,D,20240626,000000,25.84,25.89,25.72,25.74,121486,0
+ALL_B.US,D,20240627,000000,25.83,25.8345,25.775,25.8,25479,0
+ALL_B.US,D,20240628,000000,25.75,25.86,25.75,25.84,40262,0
+ALL_B.US,D,20240701,000000,25.37,25.5,25.35,25.4,31666,0
+ALL_B.US,D,20240702,000000,25.43,25.58,25.43,25.55,25948,0
+ALL_B.US,D,20240703,000000,25.58,25.84,25.52,25.75,22721,0
+ALL_B.US,D,20240705,000000,25.75,25.8,25.61,25.62,31959,0
+ALL_B.US,D,20240708,000000,25.71,25.8075,25.6672,25.78,16857,0
+ALL_B.US,D,20240709,000000,25.71,25.75,25.66,25.68,11737,0
+ALL_B.US,D,20240710,000000,25.62,25.7,25.56,25.63,24592,0
+ALL_B.US,D,20240711,000000,25.66,25.79,25.66,25.77,18059,0
+ALL_B.US,D,20240712,000000,25.78,25.83,25.7201,25.81,21910,0
+ALL_B.US,D,20240715,000000,25.87,25.89,25.7907,25.88,18887,0
+ALL_B.US,D,20240716,000000,25.89,25.89,25.78,25.8099,25948,0
+ALL_B.US,D,20240717,000000,25.73,25.89,25.73,25.8779,19948,0
+ALL_B.US,D,20240718,000000,25.89,25.96,25.64,25.72,27511,0
+ALL_B.US,D,20240719,000000,25.66,25.7647,25.63,25.63,13244,0
+ALL_B.US,D,20240722,000000,25.65,25.85,25.65,25.79,22475,0
+ALL_B.US,D,20240723,000000,25.7,25.864,25.68,25.82,19237,0
+ALL_B.US,D,20240724,000000,25.82,25.9,25.8,25.83,23857,0
+ALL_B.US,D,20240725,000000,25.848,25.8511,25.6801,25.7003,18277,0
+ALL_B.US,D,20240726,000000,25.84,25.84,25.68,25.72,16871,0
+ALL_B.US,D,20240729,000000,25.73,25.83,25.7,25.82,10344,0
+ALL_B.US,D,20240730,000000,25.775,25.8999,25.7705,25.87,11687,0
+ALL_B.US,D,20240731,000000,25.9,25.91,25.84,25.91,28677,0
+ALL_B.US,D,20240801,000000,25.87,25.94,25.83,25.94,18736,0
+ALL_B.US,D,20240802,000000,25.95,25.97,25.87,25.93,22728,0
+ALL_B.US,D,20240805,000000,25.74,25.8848,25.74,25.85,16221,0
+ALL_B.US,D,20240806,000000,25.75,25.95,25.75,25.81,17268,0
+ALL_B.US,D,20240807,000000,25.81,25.9399,25.8,25.88,17439,0
+ALL_B.US,D,20240808,000000,25.928,25.928,25.81,25.84,14922,0
+ALL_B.US,D,20240809,000000,25.79,25.9,25.79,25.85,12533,0
+ALL_B.US,D,20240812,000000,25.83,25.83,25.8,25.83,5515,0
+ALL_B.US,D,20240813,000000,25.79,25.8399,25.76,25.8299,26655,0
+ALL_B.US,D,20240814,000000,25.8001,25.92,25.8001,25.91,16258,0
+ALL_B.US,D,20240815,000000,25.89,25.9212,25.74,25.76,79930,0
+ALL_B.US,D,20240816,000000,25.76,25.84,25.76,25.81,24142,0
+ALL_B.US,D,20240819,000000,25.81,25.87,25.78,25.86,46933,0
+ALL_B.US,D,20240820,000000,25.87,25.87,25.8121,25.87,14756,0
+ALL_B.US,D,20240821,000000,25.87,25.94,25.8191,25.94,13751,0
+ALL_B.US,D,20240822,000000,25.98,25.99,25.89,25.99,18397,0
+ALL_B.US,D,20240823,000000,25.99,26.05,25.8501,25.95,26427,0
+ALL_B.US,D,20240826,000000,26.06,26.06,25.9,25.97,24591,0
+ALL_B.US,D,20240827,000000,25.99,25.99,25.85,25.91,17423,0
+ALL_B.US,D,20240828,000000,25.9,25.9217,25.81,25.88,22132,0
+ALL_B.US,D,20240829,000000,25.88,25.8906,25.78,25.81,20256,0
+ALL_B.US,D,20240830,000000,25.81,25.95,25.73,25.76,125193,0
+ALL_B.US,D,20240903,000000,25.83,25.871,25.76,25.8496,39436,0
+ALL_B.US,D,20240904,000000,25.87,25.96,25.84,25.96,34776,0
+ALL_B.US,D,20240905,000000,25.97,26.05,25.84,25.9037,25019,0
+ALL_B.US,D,20240906,000000,25.95,25.9728,25.8801,25.9122,9813,0
+ALL_B.US,D,20240909,000000,25.98,25.99,25.88,25.89,19729,0
+ALL_B.US,D,20240910,000000,25.9,26.05,25.89,26.02,12213,0
+ALL_B.US,D,20240911,000000,25.98,26.09,25.938,26.0818,17068,0
+ALL_B.US,D,20240912,000000,26.07,26.2,26.067848,26.2,22302,0
+ALL_B.US,D,20240913,000000,26.13,26.4,26.07,26.4,23179,0
+ALL_B.US,D,20240916,000000,26.4,26.58,26.4,26.57,21064,0
+ALL_B.US,D,20240917,000000,26.57,26.78,26.55,26.55,43416,0
+ALL_B.US,D,20240918,000000,26.53,26.7,26.53,26.7,24128,0
+ALL_B.US,D,20240919,000000,26.72,26.84,26.05,26.2,118302,0
+ALL_B.US,D,20240920,000000,26.16,26.215,26.16,26.18,139602,0
+ALL_B.US,D,20240923,000000,26.18,26.25,26.16,26.17,29041,0
+ALL_B.US,D,20240924,000000,26.16,26.28,26.16,26.24,30893,0
+ALL_B.US,D,20240925,000000,26.18,26.2382,26.17,26.22,25002,0
+ALL_B.US,D,20240926,000000,26.21,26.24,26.175,26.2,30704,0
+ALL_B.US,D,20240927,000000,26.18,26.28,26.16,26.18,53169,0
+ALL_B.US,D,20240930,000000,26.16,26.28,26.06,26.06,93768,0
+ALL_B.US,D,20241001,000000,25.72,25.74,25.62,25.67,39424,0
+ALL_B.US,D,20241002,000000,25.71,25.77,25.6801,25.76,34604,0
+ALL_B.US,D,20241003,000000,25.8,25.84,25.7701,25.83,22235,0
+ALL_B.US,D,20241004,000000,25.81,25.82,25.72,25.8,22202,0
+ALL_B.US,D,20241007,000000,25.82,25.82,25.6401,25.704,19790,0
+ALL_B.US,D,20241008,000000,25.68,25.81,25.68,25.81,8127,0
+ALL_B.US,D,20241009,000000,25.81,25.84,25.7584,25.82,38826,0
+ALL_B.US,D,20241010,000000,25.84,25.87,25.7574,25.77,14955,0
+ALL_B.US,D,20241011,000000,25.84,25.8699,25.75,25.77,18499,0
+ALL_B.US,D,20241014,000000,25.8,25.87,25.8,25.87,10627,0
+ALL_B.US,D,20241015,000000,25.9,25.965,25.9,25.96,42072,0
+ALL_B.US,D,20241016,000000,25.9,26.04,25.87,26.02,31735,0
+ALL_B.US,D,20241017,000000,25.87,25.96,25.84,25.95,18624,0
+ALL_B.US,D,20241018,000000,25.92,26.01,25.92,25.96,11076,0
+ALL_B.US,D,20241021,000000,25.98,26,25.85,25.94,26385,0
+ALL_B.US,D,20241022,000000,26,26.03,25.9174,25.95,24607,0
+ALL_B.US,D,20241023,000000,25.95,25.9999,25.94,25.95,12355,0
+ALL_B.US,D,20241024,000000,25.99,26.11,25.99,26.04,17546,0
+ALL_B.US,D,20241025,000000,26.12,26.12,26.03,26.1,17084,0
+ALL_B.US,D,20241028,000000,26.11,26.2,26.1,26.1,32852,0
+ALL_B.US,D,20241029,000000,26.14,26.2,26.08,26.15,38033,0
+ALL_B.US,D,20241030,000000,26.1699,26.2,26.1348,26.1695,11178,0
+ALL_B.US,D,20241031,000000,26.06,26.2,26.02,26.14,68858,0
+ALL_B.US,D,20241101,000000,26.2,26.2,26.1,26.19,10833,0
+ALL_B.US,D,20241104,000000,26.19,26.23,26.1,26.18,21591,0
+ALL_B.US,D,20241105,000000,26.11,26.23,26.11,26.23,15475,0
+ALL_B.US,D,20241106,000000,26.18,26.23,26.1001,26.12,16214,0
+ALL_B.US,D,20241107,000000,26.19,26.23,26.0701,26.2,15841,0
+ALL_B.US,D,20241108,000000,26.2,26.35,26.15,26.2912,23571,0
+ALL_B.US,D,20241111,000000,26.3282,26.33,26.11,26.11,9246,0
+ALL_B.US,D,20241112,000000,26.0701,26.25,26.06,26.14,24460,0
+ALL_B.US,D,20241113,000000,26.25,26.25,26.08,26.17,12975,0
+ALL_B.US,D,20241114,000000,26.1119,26.3,26.1011,26.13,29153,0
+ALL_B.US,D,20241115,000000,26.2899,26.29,26.12,26.14,15816,0
+ALL_B.US,D,20241118,000000,26.17,26.28,26.17,26.27,25787,0
+ALL_B.US,D,20241119,000000,26.22,26.32,26.03,26.03,24651,0
+ALL_B.US,D,20241120,000000,26.15,26.2341,26.01,26.16,27046,0
+ALL_B.US,D,20241121,000000,26.24,26.24,26.06,26.09,17862,0
+ALL_B.US,D,20241122,000000,26.0804,26.2099,26.03,26.13,29543,0
+ALL_B.US,D,20241125,000000,26.12,26.2,26.0401,26.12,14862,0
+ALL_B.US,D,20241126,000000,26.15,26.21,26.0401,26.195,17400,0
+ALL_B.US,D,20241127,000000,26.15,26.23,26.106,26.22,15500,0
+ALL_B.US,D,20241129,000000,26.22,26.47,26.22,26.44,69127,0
+ALL_B.US,D,20241202,000000,26.44,26.46,26.3125,26.36,36565,0
+ALL_B.US,D,20241203,000000,26.35,26.37,26.32,26.35,17011,0
+ALL_B.US,D,20241204,000000,26.28,26.39,26.28,26.33,16179,0
+ALL_B.US,D,20241205,000000,26.34,26.41,26.31,26.35,23007,0
+ALL_B.US,D,20241206,000000,26.39,26.44,26.33,26.39,23377,0
+ALL_B.US,D,20241209,000000,26.39,26.6,26.39,26.48,31929,0
+ALL_B.US,D,20241210,000000,26.55,26.62,26.37,26.49,32939,0
+ALL_B.US,D,20241211,000000,26.48,26.57,26.45,26.45,16920,0
+ALL_B.US,D,20241212,000000,26.46,26.5499,26.4,26.43,15559,0
+ALL_B.US,D,20241213,000000,26.4,26.48,26.31,26.37,29403,0
+ALL_B.US,D,20241216,000000,26.38,26.46,26.125,26.16,26143,0
+ALL_B.US,D,20241217,000000,26.36,26.36,26.21,26.25,22542,0
+ALL_B.US,D,20241218,000000,26.2517,26.4,26.18,26.2,41333,0
+ALL_B.US,D,20241219,000000,26.11,26.33,26.02,26.24,36692,0
+ALL_B.US,D,20241220,000000,26.305,26.3654,26.22,26.36,17664,0
+ALL_B.US,D,20241223,000000,26.355,26.4,26.31,26.32,21015,0
+ALL_B.US,D,20241224,000000,26.32,26.37,26.23,26.28,16428,0
+ALL_B.US,D,20241226,000000,26.3252,26.39,26.23,26.35,22683,0
+ALL_B.US,D,20241227,000000,26.3155,26.38,26.21,26.26,26808,0
+ALL_B.US,D,20241230,000000,26.33,26.36,25.8,25.8,120395,0
+ALL_B.US,D,20241231,000000,25.5,25.6921,25.3,25.38,265928,0
+ALL_B.US,D,20250102,000000,25.5849,25.73,25.49,25.63,44476,0
+ALL_B.US,D,20250103,000000,25.692075,25.77,25.5784,25.71,60213,0
+ALL_B.US,D,20250106,000000,25.64,25.827,25.59,25.7501,31836,0
+ALL_B.US,D,20250107,000000,25.81,25.86,25.7,25.7,21533,0
+ALL_B.US,D,20250108,000000,25.65,25.79,25.63,25.72,39284,0
+ALL_B.US,D,20250110,000000,25.5596,25.5824,25.31,25.45,111889,0
+ALL_B.US,D,20250113,000000,25.64,25.64,25.26,25.47,81749,0
+ALL_B.US,D,20250114,000000,25.4612,25.57,25.4612,25.51,36686,0
+ALL_B.US,D,20250115,000000,25.847,25.88,25.6576,25.88,45721,0
+ALL_B.US,D,20250116,000000,25.85,26.05,25.75,26.03,24079,0
+ALL_B.US,D,20250117,000000,25.77,26.04,25.77,25.96,20467,0
+ALL_B.US,D,20250121,000000,25.878,26.16,25.8201,26.15,25700,0
+ALL_B.US,D,20250122,000000,26.05,26.22,26.0225,26.1399,23937,0
+ALL_B.US,D,20250123,000000,26.1,26.2,26,26.18,21833,0
+ALL_B.US,D,20250124,000000,26.15,26.25,26.11,26.25,31201,0
+ALL_B.US,D,20250127,000000,26.046,26.26,26.046,26.23,27878,0
+ALL_B.US,D,20250128,000000,26.2499,26.25,26.1211,26.24,12530,0
+ALL_B.US,D,20250129,000000,26.26,26.29,26.09,26.22,38833,0
+ALL_B.US,D,20250130,000000,26.15,26.3,26.1153,26.27,22293,0
+ALL_B.US,D,20250131,000000,26.3,26.42,26.09,26.34,258795,0
+ALL_B.US,D,20250203,000000,26.1474,26.35,26.1474,26.29,20238,0
+ALL_B.US,D,20250204,000000,26.75,26.75,26.25,26.35,26454,0
+ALL_B.US,D,20250205,000000,26.36,26.47,26.33,26.36,30971,0
+ALL_B.US,D,20250206,000000,26.42,26.48,26.3601,26.42,10879,0
+ALL_B.US,D,20250207,000000,26.42,26.46,26.33,26.39,29977,0
+ALL_B.US,D,20250210,000000,26.48,26.48,26.3482,26.39,21028,0
+ALL_B.US,D,20250211,000000,26.39,26.48,26.34,26.42,15952,0
+ALL_B.US,D,20250212,000000,26.31,26.4683,26.3001,26.42,34119,0
+ALL_B.US,D,20250213,000000,26.4032,26.5893,26.4032,26.48,23023,0
+ALL_B.US,D,20250214,000000,26.54,26.59,26.4557,26.58,19747,0
+ALL_B.US,D,20250218,000000,26.46,26.58,26.4001,26.5,11359,0
+ALL_B.US,D,20250219,000000,26.48,26.53,26.44,26.45,28184,0
+ALL_B.US,D,20250220,000000,26.46,26.59,26.4001,26.47,19912,0
+ALL_B.US,D,20250221,000000,27,27,26.4179,26.47,17105,0
+ALL_B.US,D,20250224,000000,26.499,26.5081,26.36,26.38,51025,0
+ALL_B.US,D,20250225,000000,26.4,26.48,26.3155,26.4,65773,0
+ALL_B.US,D,20250226,000000,26.45,26.48,26.4,26.42,22534,0
+ALL_B.US,D,20250227,000000,26.3201,26.45,26.32,26.35,35646,0
+ALL_B.US,D,20250228,000000,26.32,26.35,25.87,26,322234,0
+ALL_B.US,D,20250303,000000,26.04,26.21,26.02,26.12,48618,0
+ALL_B.US,D,20250304,000000,26.12,26.19,26,26.15,54151,0
+ALL_B.US,D,20250305,000000,26.115,26.17,26,26.08,31269,0
+ALL_B.US,D,20250306,000000,26.06,26.25,26.06,26.21,35168,0
+ALL_B.US,D,20250307,000000,26.24,26.24,26,26.01,58968,0
+ALL_B.US,D,20250310,000000,26.16,26.21,26.01,26.13,49333,0
+ALL_B.US,D,20250311,000000,26.08,26.17,26.0721,26.17,22332,0
+ALL_B.US,D,20250312,000000,26.2108,26.2108,26.01,26.07,39377,0
+ALL_B.US,D,20250313,000000,26.1,26.1485,26.01,26.08,30339,0
+ALL_B.US,D,20250314,000000,26.1,26.15,26.04,26.05,26239,0
+ALL_B.US,D,20250317,000000,26.09,26.17,26.08,26.15,13561,0
+ALL_B.US,D,20250318,000000,26.145,26.17,26.07,26.14,23159,0
+ALL_B.US,D,20250319,000000,26.14,26.1856,26.1,26.11,16694,0
+ALL_B.US,D,20250320,000000,26.1999,26.2,26.11,26.18,16797,0
+ALL_B.US,D,20250321,000000,26.1864,26.22,26.12,26.14,20554,0
+ALL_B.US,D,20250324,000000,26.162,26.19,26.13,26.15,13887,0
+ALL_B.US,D,20250325,000000,26.19,26.27,26.16,26.21,21432,0
+ALL_B.US,D,20250326,000000,26.245,26.27,26.18,26.25,21516,0
+ALL_B.US,D,20250327,000000,26.2,26.26,26.12,26.16,31530,0
+ALL_B.US,D,20250328,000000,26.2111,26.39,26.08,26.35,63982,0
+ALL_B.US,D,20250331,000000,26.28,26.59,26.26,26.59,346549,0
+ALL_B.US,D,20250401,000000,26.05,26.2,25.99,26.13,32735,0
+ALL_B.US,D,20250402,000000,26.14,26.23,26.11,26.17,25822,0
+ALL_B.US,D,20250403,000000,26.1663,26.2,25.99,26.12,39028,0
+ALL_B.US,D,20250404,000000,25.94,26.11,25.7,25.93,71544,0
+ALL_B.US,D,20250407,000000,25.85,25.93,25.51,25.78,94126,0
+ALL_B.US,D,20250408,000000,25.89,25.94,25.55,25.7,51540,0
+ALL_B.US,D,20250409,000000,25.6028,25.88,25.45,25.66,85073,0
+ALL_B.US,D,20250410,000000,25.66,25.9026,25.51,25.595,22214,0
+ALL_B.US,D,20250411,000000,25.63,25.6562,25.4201,25.46,22943,0
+ALL_B.US,D,20250414,000000,25.5,25.661,25.475,25.63,19193,0
+ALL_B.US,D,20250415,000000,25.625,25.7864,25.56,25.7,13304,0
+ALL_B.US,D,20250416,000000,25.58,25.8299,25.575,25.7,19174,0
+ALL_B.US,D,20250417,000000,25.7,25.7885,25.63,25.63,9441,0
+ALL_B.US,D,20250421,000000,25.61,25.6999,25.45,25.6,37579,0
+ALL_B.US,D,20250422,000000,25.74,25.75,25.57,25.68,82859,0
+ALL_B.US,D,20250423,000000,25.71,25.82,25.6,25.67,31055,0
+ALL_B.US,D,20250424,000000,25.71,25.78,25.52,25.61,46435,0
+ALL_B.US,D,20250425,000000,25.61,25.63,25.485,25.63,20038,0
+ALL_B.US,D,20250428,000000,25.600129,25.7286,25.57,25.72,23891,0
+ALL_B.US,D,20250429,000000,25.68,25.72,25.61,25.69,10818,0
+ALL_B.US,D,20250430,000000,25.56,25.68,25.52,25.65,32938,0
+ALL_B.US,D,20250501,000000,25.57,25.7,25.4,25.52,33048,0
+ALL_B.US,D,20250502,000000,25.5596,25.64,25.49,25.51,24496,0
+ALL_B.US,D,20250505,000000,25.5299,25.56,25.48,25.48,30301,0
+ALL_B.US,D,20250506,000000,25.5213,25.548,25.48,25.4996,27463,0
+ALL_B.US,D,20250507,000000,25.55,25.6,25.47,25.48,60181,0
+ALL_B.US,D,20250508,000000,25.53,25.57,25.47,25.48,47473,0
+ALL_B.US,D,20250509,000000,25.5282,25.53,25.43,25.45,25756,0
+ALL_B.US,D,20250512,000000,25.485,25.52,25.4564,25.47,58971,0
+ALL_B.US,D,20250513,000000,25.48,25.5144,25.47,25.48,34413,0
+ALL_B.US,D,20250514,000000,25.01,25.5268,25.01,25.48,36506,0
+ALL_B.US,D,20250515,000000,25.4921,25.76,25.48235,25.71,37316,0
+ALL_B.US,D,20250516,000000,25.63,25.71,25.5667,25.7,16625,0
+ALL_B.US,D,20250519,000000,25.63,25.73,25.5801,25.72,22320,0
+ALL_B.US,D,20250520,000000,25.6924,25.72,25.65,25.69,29526,0
+ALL_B.US,D,20250521,000000,25.6674,25.72,25.6,25.65,30434,0
+ALL_B.US,D,20250522,000000,25.59,25.65,25.5484,25.65,19144,0
+ALL_B.US,D,20250523,000000,25.5373,25.64,25.5373,25.63,13035,0
+ALL_B.US,D,20250527,000000,25.6198,25.75,25.6198,25.75,21447,0
+ALL_B.US,D,20250528,000000,25.7358,25.74,25.6708,25.73,18926,0
+ALL_B.US,D,20250529,000000,25.7799,25.89,25.7462,25.82,36432,0
+ALL_B.US,D,20250530,000000,25.76,25.95,25.745,25.95,182068,0
+ALL_B.US,D,20250602,000000,25.875,25.97,25.8335,25.96,27308,0
+ALL_B.US,D,20250603,000000,26,26,25.8311,25.96,20871,0
+ALL_B.US,D,20250604,000000,25.9388,26.075,25.8618,25.87,18488,0
+ALL_B.US,D,20250605,000000,26,26.08,25.9,25.98,16237,0
+ALL_B.US,D,20250606,000000,26.06,26.1,25.99,26.04,15409,0
+ALL_B.US,D,20250609,000000,26.04,26.22,26.01,26.215,19722,0
+ALL_B.US,D,20250610,000000,26.21,26.23,26.1447,26.18,7946,0
+ALL_B.US,D,20250611,000000,26.215,26.39,26.18,26.28,21459,0
+ALL_B.US,D,20250612,000000,26.22,26.3,26.15,26.2,16754,0
+ALL_B.US,D,20250613,000000,26.2099,26.2099,26.09,26.0901,13106,0
+ALL_B.US,D,20250616,000000,26.11,26.24,26.07,26.24,21942,0
+ALL_B.US,D,20250617,000000,26.24,26.42,26.16,26.385,35759,0
+ALL_B.US,D,20250618,000000,26.3347,26.4,26.23,26.27,17614,0
+ALL_B.US,D,20250620,000000,26.26,26.32,26.15,26.17,40762,0
+ALL_B.US,D,20250623,000000,26.2329,26.2976,26.19,26.26,18192,0
+ALL_B.US,D,20250624,000000,26.31,26.31,26.17,26.2,15987,0
+ALL_B.US,D,20250625,000000,26.24,26.2799,26.16,26.22,22336,0
+ALL_B.US,D,20250626,000000,26.29,26.29,26.16,26.23,24974,0
+ALL_B.US,D,20250627,000000,26.1803,26.26,26.1,26.1,38358,0
+ALL_B.US,D,20250630,000000,26.133,26.2,25.79,25.81,330459,0
+ALL_B.US,D,20250701,000000,25.5291,25.61,25.4001,25.61,67930,0
+ALL_B.US,D,20250702,000000,25.63,25.71,25.545,25.69,53397,0
+ALL_B.US,D,20250703,000000,25.66,25.71,25.5445,25.68,15224,0
+ALL_B.US,D,20250707,000000,25.6,25.6938,25.53,25.62,14409,0
+ALL_B.US,D,20250708,000000,25.59,25.63,25.589,25.6,14028,0
+ALL_B.US,D,20250709,000000,25.64,25.69,25.62,25.67,22484,0
+ALL_B.US,D,20250710,000000,25.6154,25.6887,25.6065,25.64,17844,0
+ALL_B.US,D,20250711,000000,25.68,25.68,25.6,25.6,11073,0
+ALL_B.US,D,20250714,000000,25.61,25.63,25.56,25.62,31000,0
+ALL_B.US,D,20250715,000000,25.6,25.64,25.56,25.62,34632,0
+ALL_B.US,D,20250716,000000,25.625,25.73,25.59,25.65,46285,0
+ALL_B.US,D,20250717,000000,25.68,25.68,25.6,25.61,16538,0
+ALL_B.US,D,20250718,000000,25.6381,25.68,25.6101,25.6499,15566,0
+ALL_B.US,D,20250721,000000,25.68,25.68,25.6,25.66,23814,0
+ALL_B.US,D,20250722,000000,25.6992,25.71,25.62,25.67,30351,0
+ALL_B.US,D,20250723,000000,25.7089,25.71,25.52,25.52,34505,0
+ALL_B.US,D,20250724,000000,25.5503,25.64,25.53,25.62,16056,0
+ALL_B.US,D,20250725,000000,25.61242,25.68,25.59,25.64,25634,0
+ALL_B.US,D,20250728,000000,25.6435,25.69,25.59,25.68,18021,0
+ALL_B.US,D,20250729,000000,25.69,25.78,25.62,25.74,32476,0
+ALL_B.US,D,20250730,000000,25.74,25.7819,25.674,25.77,17945,0
+ALL_B.US,D,20250731,000000,25.7205,25.94,25.7205,25.92,81333,0
+ALL_B.US,D,20250801,000000,25.9042,26.14,25.8768,26.05,31837,0
+ALL_B.US,D,20250804,000000,26.09,26.15,26.061,26.13,36213,0
+ALL_B.US,D,20250805,000000,26.13,26.15,26.05,26.0917,16970,0
+ALL_B.US,D,20250806,000000,26.0557,26.11,25.92,25.993,17855,0
+ALL_B.US,D,20250807,000000,26.047,26.06,25.96,26.004,14372,0
+ALL_B.US,D,20250808,000000,26,26.04,25.93,26,9297,0
+ALL_B.US,D,20250811,000000,25.85,26.04,25,26.015,11912,0
+ALL_B.US,D,20250812,000000,26.025,26.14,26.01,26.14,12724,0
+ALL_B.US,D,20250813,000000,25.02,26.15,25.02,26.15,13231,0
+ALL_B.US,D,20250814,000000,26.13,26.15,26.0358,26.11,10490,0
+ALL_B.US,D,20250815,000000,26.0954,26.14,26.02,26.115,15655,0
+ALL_B.US,D,20250818,000000,26.0343,26.247,26.0343,26.1946,15406,0
+ALL_B.US,D,20250819,000000,26.24,26.24,26.145,26.21,16606,0
+ALL_B.US,D,20250820,000000,26.2334,26.25,26.1018,26.14,13360,0
+ALL_B.US,D,20250821,000000,26.06,26.21,26.05,26.19,9796,0
+ALL_B.US,D,20250822,000000,26.1119,26.25,26.1119,26.24,10242,0
+ALL_B.US,D,20250825,000000,26.22,26.22,26.08,26.155,9877,0
+ALL_B.US,D,20250826,000000,26.1383,26.28,26.0787,26.28,24380,0
+ALL_B.US,D,20250827,000000,26.1,26.197,25.98,26.055,37582,0
+ALL_B.US,D,20250828,000000,26.02,26.1642,26.02,26.04,23120,0
+ALL_B.US,D,20250829,000000,26.0116,26.1,25.73,25.85,148091,0
+ALL_B.US,D,20250902,000000,25.85,25.98,25.79,25.94,21280,0
+ALL_B.US,D,20250903,000000,25.93,25.965,25.9076,25.92,15515,0
+ALL_B.US,D,20250904,000000,25.99,26.08,25.91,26.05,34526,0
+ALL_B.US,D,20250905,000000,26.07,26.11,26.0237,26.0607,14419,0
+ALL_B.US,D,20250908,000000,26.05,26.15,26.01,26.1275,17354,0
+ALL_B.US,D,20250909,000000,26.1863,26.2,26.057,26.19,13954,0
+ALL_B.US,D,20250910,000000,26.2,26.24,26.0812,26.2008,14679,0
+ALL_B.US,D,20250911,000000,26.08,26.29,26.08,26.29,22806,0
+ALL_B.US,D,20250912,000000,26.195,26.36,26.195,26.25,18406,0
+ALL_B.US,D,20250915,000000,26.3,26.36,26.23,26.36,13597,0
+ALL_B.US,D,20250916,000000,26.36,26.41,26.3407,26.38,14883,0
+ALL_B.US,D,20250917,000000,26.37,26.4,26.2822,26.3434,12915,0
+ALL_B.US,D,20250918,000000,26.35,26.41,26.2003,26.37,11399,0
+ALL_B.US,D,20250919,000000,26.3212,26.43,26.31,26.38,10976,0
+ALL_B.US,D,20250922,000000,26.2706,26.44,26.14,26.4326,12652,0
+ALL_B.US,D,20250923,000000,26.3907,26.45,26.39,26.4409,6884,0
+ALL_B.US,D,20250924,000000,26.3233,26.4186,26.28,26.4,12431,0
+ALL_B.US,D,20250925,000000,26.41,26.41,26.2615,26.37,10004,0
+ALL_B.US,D,20250926,000000,26.38,26.4699,26.365,26.41,9411,0
+ALL_B.US,D,20250929,000000,26.41,26.53,26.41,26.52,15978,0
+ALL_B.US,D,20250930,000000,26.525,26.58,26.13,26.13,136625,0
+ALL_B.US,D,20251001,000000,25.6663,25.84,25.6663,25.82,60766,0
+ALL_B.US,D,20251002,000000,25.8,25.9507,25.8,25.9,33127,0
+ALL_B.US,D,20251003,000000,25.9178,26.06,25.8,26.04,30217,0
+ALL_B.US,D,20251006,000000,25.7801,26.04,25.7801,25.9499,7578,0
+ALL_B.US,D,20251007,000000,25.88,25.9394,25.87,25.87,23106,0
+ALL_B.US,D,20251008,000000,25.87,25.94,25.8,25.83,24825,0
+ALL_B.US,D,20251009,000000,25.88,25.88,25.78,25.88,14402,0
+ALL_B.US,D,20251010,000000,25.8113,25.9,25.8113,25.8513,4807,0
+ALL_B.US,D,20251013,000000,25.88,25.96,25.83,25.84,20263,0
+ALL_B.US,D,20251014,000000,25.8314,25.91,25.83,25.87,14796,0
+ALL_B.US,D,20251015,000000,25.975,26.048,25.84,25.87,28771,0
+ALL_B.US,D,20251016,000000,25.922,26.25,25.922,26.01,51642,0
+ALL_B.US,D,20251017,000000,26.0136,26.184,26.01,26.05,31238,0
+ALL_B.US,D,20251020,000000,26.095,26.21,26.06,26.13,10939,0
+ALL_B.US,D,20251021,000000,26.19,26.21,26.13,26.14,6640,0
+ALL_B.US,D,20251022,000000,26.07,26.2,26.07,26.11,7375,0
+ALL_B.US,D,20251023,000000,26.18,26.25,26.05,26.12,12842,0
+ALL_B.US,D,20251024,000000,26.26,26.2841,26.19,26.23,6741,0
+ALL_B.US,D,20251027,000000,26.2128,26.37,26.13,26.25,27040,0
+ALL_B.US,D,20251028,000000,26.3096,26.34,26.19,26.19,4882,0
+ALL_B.US,D,20251029,000000,26.1518,26.32,26.1501,26.19,5396,0
+ALL_B.US,D,20251030,000000,26.215,26.25,26.0601,26.12,11368,0
+ALL_B.US,D,20251031,000000,26.23,26.33,26.07,26.22,125035,0
+ALL_B.US,D,20251103,000000,26.25,26.36,26.18,26.26,23906,0
+ALL_B.US,D,20251104,000000,26.235,26.2999,26.1701,26.21,8350,0
+ALL_B.US,D,20251105,000000,26.32,26.34,26.23,26.23,11381,0
+ALL_B.US,D,20251106,000000,26.2,26.3143,26.17,26.26,12164,0
+ALL_B.US,D,20251107,000000,26.26,26.45,26.23,26.31,14695,0
+ALL_B.US,D,20251110,000000,26.25,26.45,26.25,26.34,11638,0
+ALL_B.US,D,20251111,000000,26.3868,26.43,26.315,26.34,11907,0
+ALL_B.US,D,20251112,000000,26.31,26.38,26.16,26.24,13370,0
+ALL_B.US,D,20251113,000000,26.23,26.4,26.18,26.24,56426,0
+ALL_B.US,D,20251114,000000,26.17,26.4,26.15,26.33,17878,0
+ALL_B.US,D,20251117,000000,26.295,26.38,26.2511,26.29,25126,0
+ALL_B.US,D,20251118,000000,26.31,26.35,26.25,26.28,18781,0
+ALL_B.US,D,20251119,000000,26.2925,26.36,26.2301,26.27,11558,0
+ALL_B.US,D,20251120,000000,26.3032,26.338,26.18,26.22,21443,0
+ALL_B.US,D,20251121,000000,26.24,26.31,26.175,26.24,10707,0
+ALL_B.US,D,20251124,000000,26.235,26.2538,26.19,26.22,7138,0
+ALL_B.US,D,20251125,000000,26.2201,26.3,26.22,26.2502,13778,0
+ALL_B.US,D,20251126,000000,26.3,26.35,26.26,26.28,12778,0
+ALL_B.US,D,20251128,000000,26.25,26.38,26.06,26.1,69583,0
+ALL_B.US,D,20251201,000000,26.17,26.36,26.12,26.18,19509,0
+ALL_B.US,D,20251202,000000,26.1884,26.3,26.166704,26.2,21739,0
+ALL_B.US,D,20251203,000000,26.225,26.26,26.18,26.21,5340,0
+ALL_B.US,D,20251204,000000,26.2103,26.22,26.15,26.16,11240,0
+ALL_B.US,D,20251205,000000,26.26,26.26,26.15,26.18,12826,0
+ALL_B.US,D,20251208,000000,26.28,26.28,26.1489,26.27,7710,0
+ALL_B.US,D,20251209,000000,26.26,26.32,26.19,26.32,12466,0
+ALL_B.US,D,20251210,000000,26.13,26.32,26.13,26.203549,13723,0
+ALL_B.US,D,20251211,000000,26.18,26.3119,26.18,26.28,8110,0
+ALL_B.US,D,20251212,000000,26.286,26.3,26.2,26.23,20536,0
+ALL_B.US,D,20251215,000000,26.24,26.32,26.15,26.17,13603,0
+ALL_B.US,D,20251216,000000,26.2732,26.29,26.16,26.16,17255,0
+ALL_B.US,D,20251217,000000,26.23,26.3,26.16,26.21,9166,0
+ALL_B.US,D,20251218,000000,26.2538,26.28,26.19,26.25,9169,0
+ALL_B.US,D,20251219,000000,26.2001,26.3128,26.15,26.15,32253,0
+ALL_B.US,D,20251222,000000,26.18,26.21,26.08,26.09,16723,0
+ALL_B.US,D,20251223,000000,26.145,26.173,26.05,26.0756,21812,0
+ALL_B.US,D,20251224,000000,26.1,26.14,26.06,26.105,27565,0
+ALL_B.US,D,20251226,000000,26.108,26.18,26.07,26.09,8596,0
+ALL_B.US,D,20251229,000000,26.07,26.1,26.06,26.06,15283,0
+ALL_B.US,D,20251230,000000,26.075,26.11,26.06,26.11,9815,0
+ALL_B.US,D,20251231,000000,25.7593,25.91,25.68,25.88,123968,0
+ALL_B.US,D,20260102,000000,25.832,25.8995,25.8,25.8,6461,0
+ALL_B.US,D,20260105,000000,25.875,25.94,25.8,25.88,19221,0
+ALL_B.US,D,20260106,000000,25.9499,25.9499,25.8404,25.91,20282,0
+ALL_B.US,D,20260107,000000,25.89,25.94,25.861,25.9,15328,0
+ALL_B.US,D,20260108,000000,25.88,26.03,25.86,25.98,31698,0
+ALL_B.US,D,20260109,000000,25.8401,26.03,25.8401,25.85,18462,0
+ALL_B.US,D,20260112,000000,25.925,25.99,25.83,25.9244,19948,0
+ALL_B.US,D,20260113,000000,26.06,26.06,25.9594,26.04,7804,0
+ALL_B.US,D,20260114,000000,25.9409,26.09,25.9401,26.09,16467,0
+ALL_B.US,D,20260115,000000,26.0356,26.17,25.9723,26.16,12822,0
+ALL_B.US,D,20260116,000000,26.17,26.17,26,26.06,15358,0
+ALL_B.US,D,20260120,000000,26.0599,26.0599,25.8663,25.88,18393,0
+ALL_B.US,D,20260121,000000,25.9016,26.1299,25.88,25.99,22313,0
+ALL_B.US,D,20260122,000000,25.93,26.18,25.93,26.15,23168,0
+ALL_B.US,D,20260123,000000,26.2199,26.2199,25.9904,26.2,13189,0
+ALL_B.US,D,20260126,000000,26.12,26.21,25.86,25.94,30984,0
+ALL_B.US,D,20260127,000000,25.996,26.05,25.95,26.01,21693,0
+ALL_B.US,D,20260128,000000,26.03,26.09,25.96,26.07,32948,0
+ALL_B.US,D,20260129,000000,26.09,26.1,26.0213,26.088,14693,0
+ALL_B.US,D,20260130,000000,26.01,26.13,26.01,26.12,21750,0
+ALL_B.US,D,20260202,000000,26.12,26.21,26.07,26.1846,15516,0
+ALL_B.US,D,20260203,000000,26.13,26.1849,26.0401,26.1492,11801,0
+ALL_B.US,D,20260204,000000,26.04,26.15,26.04,26.1421,6714,0
+ALL_B.US,D,20260205,000000,26.105,26.23,26.04,26.2,32709,0
+ALL_B.US,D,20260206,000000,26.18,26.26,26.16,26.23,18350,0
+ALL_B.US,D,20260209,000000,26.1812,26.31,26.18,26.31,33229,0
+ALL_B.US,D,20260210,000000,26.255,26.32,26.22,26.23,10628,0
+ALL_B.US,D,20260211,000000,26.2627,26.3339,26.25,26.25,8556,0
+ALL_B.US,D,20260212,000000,26.2402,26.2489,26.08,26.1,14480,0
+ALL_B.US,D,20260213,000000,26.08,26.19,26.08,26.15,6961,0
+ALL_B.US,D,20260217,000000,26.23,26.3,26.16,26.22,15709,0
+ALL_B.US,D,20260218,000000,26.285,26.37,26.16,26.18,20966,0
diff --git a/daily/us/nyse stocks/1/altg.us.txt b/daily/us/nyse stocks/1/altg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7c9b1597b3cde4d0c483a1d65cc18405c56ed7b
--- /dev/null
+++ b/daily/us/nyse stocks/1/altg.us.txt	
@@ -0,0 +1,1625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTG.US,D,20190501,000000,9.41008,9.4586,9.41008,9.41008,103080.86379105,0
+ALTG.US,D,20190517,000000,9.38457,9.38457,9.38457,9.38457,154.62129568659,0
+ALTG.US,D,20190523,000000,9.50323,9.50323,9.50323,9.50323,155.6521043245,0
+ALTG.US,D,20190604,000000,9.55559,9.60344,9.4974,9.4974,16744.455514219,0
+ALTG.US,D,20190606,000000,9.55559,9.55559,9.4974,9.50362,309.24259137316,0
+ALTG.US,D,20190607,000000,9.45879,9.45879,9.45879,9.45879,825.67771896636,0
+ALTG.US,D,20190618,000000,9.55559,9.55559,9.55559,9.55559,103.08086379105,0
+ALTG.US,D,20190619,000000,9.55559,9.55559,9.51932,9.51932,206.16172758211,0
+ALTG.US,D,20190620,000000,9.42949,9.478,9.42949,9.478,208.22334485793,0
+ALTG.US,D,20190624,000000,9.4974,9.4974,9.4974,9.4974,25772.277565039,0
+ALTG.US,D,20190625,000000,9.4586,9.4586,9.4586,9.4586,5670.478317146,0
+ALTG.US,D,20190626,000000,9.4586,9.4586,9.4586,9.4586,1030.8086379105,0
+ALTG.US,D,20190627,000000,9.43919,9.43919,9.43919,9.43919,51540.431895527,0
+ALTG.US,D,20190628,000000,9.4586,9.4586,9.4586,9.4586,46489.469569766,0
+ALTG.US,D,20190701,000000,9.478,9.478,9.4489,9.4489,206.16172758211,0
+ALTG.US,D,20190702,000000,9.4683,9.4683,9.4586,9.4586,4226.3154154333,0
+ALTG.US,D,20190703,000000,9.4586,9.4586,9.4586,9.4586,1031.8394465485,0
+ALTG.US,D,20190708,000000,9.4586,9.4586,9.4586,9.4586,480616.58904307,0
+ALTG.US,D,20190710,000000,9.4683,9.4683,9.4683,9.4683,76795.243524337,0
+ALTG.US,D,20190711,000000,9.478,9.478,9.478,9.478,2473.9407309853,0
+ALTG.US,D,20190715,000000,9.4877,9.66233,9.4877,9.4974,20950.154756895,0
+ALTG.US,D,20190722,000000,9.478,9.478,9.4683,9.478,7113.6104102208,0
+ALTG.US,D,20190723,000000,9.4586,9.478,9.4586,9.478,7273.3857490969,0
+ALTG.US,D,20190729,000000,9.478,9.478,9.478,9.478,2492.4952864678,0
+ALTG.US,D,20190801,000000,9.4974,9.4974,9.4974,9.4974,103.08086379105,0
+ALTG.US,D,20190806,000000,9.4974,9.4974,9.49585,9.49585,1236.9703654927,0
+ALTG.US,D,20190809,000000,9.52649,9.52649,9.52649,9.52649,103.08086379105,0
+ALTG.US,D,20190812,000000,9.5071,9.52649,9.5071,9.52649,311881.46148621,0
+ALTG.US,D,20190814,000000,9.51679,9.5653,9.4877,9.5071,469580.7517656,0
+ALTG.US,D,20190815,000000,9.5071,9.5071,9.478,9.478,115894.84596892,0
+ALTG.US,D,20190820,000000,9.4974,9.5071,9.4974,9.4974,168022.83878806,0
+ALTG.US,D,20190823,000000,9.478,9.478,9.478,9.478,225.74709170241,0
+ALTG.US,D,20190826,000000,9.4877,9.4877,9.478,9.478,51540.431895527,0
+ALTG.US,D,20190827,000000,9.4877,9.4877,9.4877,9.4877,7215.6604653739,0
+ALTG.US,D,20190828,000000,9.478,9.5071,9.478,9.5071,210899.32408194,0
+ALTG.US,D,20190829,000000,9.5071,9.5071,9.5071,9.5071,82464.691032845,0
+ALTG.US,D,20190830,000000,9.51679,9.5362,9.51679,9.5362,25770.215947764,0
+ALTG.US,D,20190903,000000,9.52649,9.52649,9.52649,9.52649,1030.8086379105,0
+ALTG.US,D,20190905,000000,9.51679,9.55559,9.51679,9.55559,72259.68551753,0
+ALTG.US,D,20190909,000000,9.5362,9.5362,9.5362,9.5362,10308.086379105,0
+ALTG.US,D,20190910,000000,9.5362,9.68171,9.51679,9.68171,230057.93342615,0
+ALTG.US,D,20190911,000000,9.55559,9.59443,9.55559,9.59443,10069.969583748,0
+ALTG.US,D,20190912,000000,9.62351,9.62351,9.62351,9.62351,412.32345516422,0
+ALTG.US,D,20190913,000000,9.5753,9.59443,9.57501,9.58471,10014.305917301,0
+ALTG.US,D,20190916,000000,9.5362,9.60412,9.5362,9.59443,4311.8725323799,0
+ALTG.US,D,20190917,000000,9.60412,9.6429,9.57985,9.6429,3739.7737383395,0
+ALTG.US,D,20190918,000000,9.5362,9.62351,9.5362,9.60412,10570.942581773,0
+ALTG.US,D,20190919,000000,9.62341,9.62341,9.62341,9.62341,151.52886977285,0
+ALTG.US,D,20190925,000000,9.6138,9.62351,9.6138,9.62351,221486.75960193,0
+ALTG.US,D,20191003,000000,9.63322,9.65261,9.62351,9.62351,387.58404785437,0
+ALTG.US,D,20191004,000000,9.62351,9.62351,9.62351,9.62351,10308.086379105,0
+ALTG.US,D,20191009,000000,9.52649,9.60412,9.52649,9.60412,309.24259137316,0
+ALTG.US,D,20191010,000000,9.5653,9.5653,9.55559,9.55559,4908.7107337301,0
+ALTG.US,D,20191011,000000,9.57501,9.57501,9.57501,9.57501,114.41975880808,0
+ALTG.US,D,20191017,000000,9.52649,9.6138,9.52649,9.6138,3195.5067775228,0
+ALTG.US,D,20191021,000000,9.52649,9.6138,9.52649,9.5653,55766.747310962,0
+ALTG.US,D,20191022,000000,9.52649,9.57985,9.52649,9.5653,5945.7042234681,0
+ALTG.US,D,20191023,000000,9.55559,9.5653,9.55559,9.5653,26115.536841464,0
+ALTG.US,D,20191024,000000,9.6138,9.65261,9.60412,9.60412,434795.08347067,0
+ALTG.US,D,20191025,000000,9.5653,9.62351,9.5653,9.62351,51643.512759318,0
+ALTG.US,D,20191028,000000,9.59443,9.59443,9.58471,9.58471,2403.8457436074,0
+ALTG.US,D,20191029,000000,9.58471,9.58471,9.57501,9.57501,299837.49336088,0
+ALTG.US,D,20191030,000000,9.59443,9.59443,9.58471,9.58471,11879.038743281,0
+ALTG.US,D,20191101,000000,9.58471,9.58471,9.58471,9.58471,51540.431895527,0
+ALTG.US,D,20191113,000000,9.58471,9.58471,9.58471,9.58471,161063.84967353,0
+ALTG.US,D,20191120,000000,9.58471,9.62351,9.58471,9.62351,190699.59801345,0
+ALTG.US,D,20191122,000000,9.6429,9.65261,9.6429,9.65261,51550.739981907,0
+ALTG.US,D,20191125,000000,9.6429,9.6429,9.6429,9.6429,294.81127044242,0
+ALTG.US,D,20191126,000000,9.65261,9.65261,9.6429,9.6429,27831.833223585,0
+ALTG.US,D,20191127,000000,9.6429,9.6429,9.6429,9.6429,824.64691032845,0
+ALTG.US,D,20191206,000000,9.67203,9.67203,9.67203,9.67203,206.16172758211,0
+ALTG.US,D,20191209,000000,9.67203,9.67203,9.67203,9.67203,26631.971969057,0
+ALTG.US,D,20191211,000000,9.69142,9.69142,9.67203,9.67203,5465.3473982018,0
+ALTG.US,D,20191212,000000,9.68171,9.69142,9.68171,9.69142,21381.03276754,0
+ALTG.US,D,20191213,000000,9.81755,9.81755,9.7875,9.79817,2629183.6042806,0
+ALTG.US,D,20191216,000000,9.75931,9.79817,9.73712,9.79817,313300.88498062,0
+ALTG.US,D,20191217,000000,9.79817,9.79817,9.79671,9.79817,6391.0135550455,0
+ALTG.US,D,20191218,000000,9.74967,9.7521,9.74196,9.7521,695.79583058962,0
+ALTG.US,D,20191219,000000,9.78848,9.81755,9.70112,9.70112,124723.72195262,0
+ALTG.US,D,20191220,000000,9.78848,9.84657,9.78848,9.84657,111789.13516413,0
+ALTG.US,D,20191223,000000,9.84657,9.84657,9.78848,9.78848,26079.458539137,0
+ALTG.US,D,20191224,000000,9.78848,9.78848,9.78848,9.78848,10318.394465485,0
+ALTG.US,D,20191226,000000,9.70112,9.74967,9.70112,9.74967,16492.938206569,0
+ALTG.US,D,20191227,000000,9.77869,9.77869,9.77869,9.77869,2680.1024585674,0
+ALTG.US,D,20191230,000000,9.78848,9.78848,9.78848,9.78848,20616.172758211,0
+ALTG.US,D,20191231,000000,9.71082,9.71082,9.71082,9.71082,4432.4771430154,0
+ALTG.US,D,20200103,000000,9.68171,9.78848,9.68171,9.78848,22269.58981342,0
+ALTG.US,D,20200107,000000,9.78848,9.80786,9.78848,9.80786,205975.15121865,0
+ALTG.US,D,20200108,000000,9.84657,9.84657,9.79817,9.80786,32148.859799155,0
+ALTG.US,D,20200109,000000,9.83696,9.83696,9.80786,9.81755,98757.652363659,0
+ALTG.US,D,20200110,000000,9.83696,9.83696,9.81755,9.83696,322403.95606202,0
+ALTG.US,D,20200113,000000,9.84657,9.86607,9.83696,9.86607,1020796.3936105,0
+ALTG.US,D,20200114,000000,9.89516,9.89516,9.83696,9.87574,700837.51563764,0
+ALTG.US,D,20200115,000000,9.89516,9.91444,9.87574,9.88057,884615.23364753,0
+ALTG.US,D,20200116,000000,9.93393,10.0601,9.90484,10.0117,1778395.3868946,0
+ALTG.US,D,20200117,000000,9.91444,10.225,9.91444,10.0117,1062682.2718034,0
+ALTG.US,D,20200121,000000,9.94362,10.0503,9.94362,9.95347,292195.0781194,0
+ALTG.US,D,20200122,000000,9.87574,9.98252,9.87574,9.97267,265948.62858092,0
+ALTG.US,D,20200123,000000,10.0891,10.0891,9.91444,9.93086,81546.240536466,0
+ALTG.US,D,20200124,000000,10.0406,10.0406,9.89516,9.92423,875222.50533889,0
+ALTG.US,D,20200127,000000,9.89516,9.94362,9.8855,9.89998,1053847.2109679,0
+ALTG.US,D,20200128,000000,10.0697,10.0697,9.87574,9.89516,1149138.2538823,0
+ALTG.US,D,20200129,000000,9.94362,10.0891,9.87574,9.89516,1996589.7437071,0
+ALTG.US,D,20200130,000000,9.99197,9.99197,9.90484,9.91444,365713.38098382,0
+ALTG.US,D,20200131,000000,9.94362,9.94362,9.91444,9.93393,207355.40398482,0
+ALTG.US,D,20200203,000000,9.93393,9.93393,9.89516,9.91444,959019.00113192,0
+ALTG.US,D,20200204,000000,9.92423,9.92423,9.89516,9.91444,1591687.0799272,0
+ALTG.US,D,20200205,000000,9.89516,9.97267,9.89516,9.96292,2167148.3717444,0
+ALTG.US,D,20200206,000000,9.90484,9.92423,9.90484,9.90484,1102632.2913743,0
+ALTG.US,D,20200207,000000,9.87574,9.99197,9.87574,9.99197,493631.57890533,0
+ALTG.US,D,20200210,000000,10.0697,10.0697,9.94362,10.031,257185.72435005,0
+ALTG.US,D,20200211,000000,10.1182,10.1182,9.99197,10.0406,63832.82490261,0
+ALTG.US,D,20200212,000000,9.98252,10.0601,9.98252,10.031,50899.268922748,0
+ALTG.US,D,20200213,000000,10.0891,10.1087,10.0212,10.0406,311388.73495729,0
+ALTG.US,D,20200214,000000,10.0559,10.1087,10.0503,10.0697,147879.80719465,0
+ALTG.US,D,20200218,000000,10.1862,10.4772,10.1377,10.1852,223170.07010764,0
+ALTG.US,D,20200219,000000,10.2735,10.3656,10.1862,10.2832,307921.09469937,0
+ALTG.US,D,20200220,000000,10.2542,10.2832,10.1182,10.1377,597284.54149043,0
+ALTG.US,D,20200221,000000,10.128,10.1598,9.94362,10.0406,278950.21793089,0
+ALTG.US,D,20200224,000000,9.95347,9.95347,9.08024,9.22575,499475.23307365,0
+ALTG.US,D,20200225,000000,9.41008,9.41008,8.88622,9.04145,644330.64772466,0
+ALTG.US,D,20200226,000000,9.06085,9.17727,8.82803,9.12876,204539.23478603,0
+ALTG.US,D,20200227,000000,9.00265,9.08024,8.58549,8.96384,544683.40750649,0
+ALTG.US,D,20200228,000000,8.91534,8.91534,8.49818,8.54669,228053.01062541,0
+ALTG.US,D,20200302,000000,8.49818,8.52729,8.34297,8.44967,285542.23917032,0
+ALTG.US,D,20200303,000000,8.43997,8.43997,8.09073,8.19746,379657.12942884,0
+ALTG.US,D,20200304,000000,8.41087,8.69221,8.34297,8.57579,216482.18366487,0
+ALTG.US,D,20200305,000000,8.58549,8.58549,8.29445,8.40118,94161.276647215,0
+ALTG.US,D,20200306,000000,8.19746,8.46908,8.14895,8.46908,168924.79634623,0
+ALTG.US,D,20200309,000000,8.13924,8.21656,7.59598,7.7609,266019.75437694,0
+ALTG.US,D,20200310,000000,7.85792,8.16485,7.78999,7.93552,129505.64322389,0
+ALTG.US,D,20200311,000000,7.7803,7.85792,7.03332,7.13033,184007.58833613,0
+ALTG.US,D,20200312,000000,6.83928,6.83928,5.67515,5.68487,415105.60767794,0
+ALTG.US,D,20200313,000000,5.83038,6.14082,5.36472,5.47143,225956.34585591,0
+ALTG.US,D,20200316,000000,5.03488,5.41807,4.28789,4.37521,379240.68273913,0
+ALTG.US,D,20200317,000000,4.38492,4.61289,4.04537,4.25879,475472.85393991,0
+ALTG.US,D,20200318,000000,4.14237,4.26849,3.57002,3.63791,532421.93875855,0
+ALTG.US,D,20200319,000000,3.59912,4.3655,3.48271,3.63791,369300.59504375,0
+ALTG.US,D,20200320,000000,3.64762,4.29761,3.64762,3.64762,614937.13941465,0
+ALTG.US,D,20200323,000000,3.63791,4.85057,3.63791,4.12298,303911.2490979,0
+ALTG.US,D,20200324,000000,4.26849,5.15129,4.15208,4.29761,397808.6387338,0
+ALTG.US,D,20200325,000000,4.50132,4.89907,4.36454,4.40431,260161.66888769,0
+ALTG.US,D,20200326,000000,4.55953,4.55953,4.03566,4.26849,128278.98094478,0
+ALTG.US,D,20200327,000000,4.26849,4.28789,4.16178,4.19087,82961.540796317,0
+ALTG.US,D,20200330,000000,4.21999,4.25801,3.92895,3.99687,170196.81420542,0
+ALTG.US,D,20200331,000000,3.98716,4.21513,3.88045,4.14237,189901.75212771,0
+ALTG.US,D,20200401,000000,3.89015,4.13267,3.88531,3.95806,54171.055539475,0
+ALTG.US,D,20200402,000000,3.89986,4.21999,3.89986,4.18118,67566.413789123,0
+ALTG.US,D,20200403,000000,4.26588,4.48191,3.92895,3.98716,62048.495150389,0
+ALTG.US,D,20200406,000000,4.04537,4.30729,3.98716,4.02597,117369.93312978,0
+ALTG.US,D,20200407,000000,4.12298,4.61773,3.97745,4.32671,303065.9860148,0
+ALTG.US,D,20200408,000000,4.40431,4.86997,4.40431,4.67594,49695.284433668,0
+ALTG.US,D,20200409,000000,4.70504,5.06398,4.70504,4.85057,154092.49085534,0
+ALTG.US,D,20200413,000000,5.15129,5.15129,4.60802,4.63714,227175.79247456,0
+ALTG.US,D,20200414,000000,4.81175,5.04449,4.53043,4.57893,140095.14036114,0
+ALTG.US,D,20200415,000000,4.48191,4.7099,4.41402,4.56924,174023.17586934,0
+ALTG.US,D,20200416,000000,4.54014,4.55953,4.38492,4.44312,148223.06647107,0
+ALTG.US,D,20200417,000000,4.70504,4.77782,4.317,4.34609,155914.96052716,0
+ALTG.US,D,20200420,000000,4.3558,4.60802,4.23941,4.46251,77415.790324359,0
+ALTG.US,D,20200421,000000,4.46251,4.46251,4.23941,4.3655,237059.18569485,0
+ALTG.US,D,20200422,000000,4.41402,4.63053,4.317,4.41402,28119.428833562,0
+ALTG.US,D,20200423,000000,4.51104,4.72444,4.45281,4.45281,57896.397956884,0
+ALTG.US,D,20200424,000000,4.45281,4.60802,4.3655,4.57893,82306.977311245,0
+ALTG.US,D,20200427,000000,4.69533,4.69533,4.54014,4.55953,49041.751757233,0
+ALTG.US,D,20200428,000000,4.66623,5.20319,4.66623,4.91847,359353.29168792,0
+ALTG.US,D,20200429,000000,5.12218,5.33562,5.08339,5.28711,409868.06898872,0
+ALTG.US,D,20200430,000000,5.28711,5.28711,5.01549,5.07369,73529.641759435,0
+ALTG.US,D,20200501,000000,4.91847,4.95728,4.70504,4.76325,108762.68100322,0
+ALTG.US,D,20200504,000000,4.65655,4.85057,4.60802,4.72444,98721.574061332,0
+ALTG.US,D,20200505,000000,4.83116,5.1804,4.76325,4.85057,58809.694410072,0
+ALTG.US,D,20200506,000000,4.86027,4.97668,4.78265,4.85057,51710.515320783,0
+ALTG.US,D,20200507,000000,4.89907,5.161,4.85057,5.02517,104849.73141371,0
+ALTG.US,D,20200508,000000,5.1319,5.161,4.95728,4.99607,168611.43052031,0
+ALTG.US,D,20200511,000000,4.94757,5.18524,4.90875,5.1707,96606.35473634,0
+ALTG.US,D,20200512,000000,5.2192,5.51024,4.73415,4.85057,109733.70274013,0
+ALTG.US,D,20200513,000000,4.90875,4.90875,4.3946,4.40431,382936.13170603,0
+ALTG.US,D,20200514,000000,4.4237,4.4237,4.01627,4.01627,132772.27579743,0
+ALTG.US,D,20200515,000000,3.89986,5.46173,3.88045,5.43263,751629.58046205,0
+ALTG.US,D,20200518,000000,5.70425,6.17477,5.61695,6.0535,521738.63803524,0
+ALTG.US,D,20200519,000000,6.10201,6.11171,5.77217,5.82068,139304.51013587,0
+ALTG.US,D,20200520,000000,5.78187,6.35423,5.78187,6.35423,295033.92510821,0
+ALTG.US,D,20200521,000000,6.42213,6.54825,6.37364,6.48035,243616.15944059,0
+ALTG.US,D,20200522,000000,6.38334,6.45125,6.28633,6.44155,182853.08266168,0
+ALTG.US,D,20200526,000000,6.68408,6.9848,6.56766,6.88781,271600.55234258,0
+ALTG.US,D,20200527,000000,6.88781,7.08182,6.54825,7.04303,161696.76617721,0
+ALTG.US,D,20200528,000000,7.07212,7.13033,6.62587,6.65496,103547.82010403,0
+ALTG.US,D,20200529,000000,6.65496,6.75198,6.26693,6.49975,216785.24140442,0
+ALTG.US,D,20200601,000000,6.52886,6.66467,6.10201,6.16992,123151.73877981,0
+ALTG.US,D,20200602,000000,6.24753,6.68408,6.24753,6.66467,239147.60399525,0
+ALTG.US,D,20200603,000000,6.68408,7.12063,6.68408,7.00421,133527.85852902,0
+ALTG.US,D,20200604,000000,6.83928,7.40195,6.83928,7.35344,174348.91139892,0
+ALTG.US,D,20200605,000000,7.65418,7.7512,7.49897,7.7512,435446.55452983,0
+ALTG.US,D,20200608,000000,8.02283,8.02768,7.68329,7.81909,139225.13787075,0
+ALTG.US,D,20200609,000000,7.7512,8.14895,7.65418,8.11013,204746.42732227,0
+ALTG.US,D,20200610,000000,8.16834,8.24595,7.90641,7.93552,185175.49452289,0
+ALTG.US,D,20200611,000000,7.51839,7.51839,6.95571,7.20794,149537.34748442,0
+ALTG.US,D,20200612,000000,7.42136,7.96462,7.42136,7.7706,109047.18418729,0
+ALTG.US,D,20200615,000000,7.68329,8.02283,7.52808,7.89671,220444.612069,0
+ALTG.US,D,20200616,000000,8.14895,8.50062,7.93552,8.11982,279083.19224518,0
+ALTG.US,D,20200617,000000,8.21685,8.38177,7.61537,7.7997,137255.2625637,0
+ALTG.US,D,20200618,000000,7.83851,8.50788,7.83851,8.43027,408252.79185311,0
+ALTG.US,D,20200619,000000,8.48849,8.7116,8.2411,8.56608,1186413.3250377,0
+ALTG.US,D,20200622,000000,8.61461,8.76011,8.46908,8.76011,359639.85648925,0
+ALTG.US,D,20200623,000000,8.88622,8.88622,8.56608,8.73101,293415.55554669,0
+ALTG.US,D,20200624,000000,8.64371,8.72131,8.43997,8.48849,163630.56318192,0
+ALTG.US,D,20200625,000000,8.56608,8.59518,8.41087,8.43997,277222.58265375,0
+ALTG.US,D,20200626,000000,8.43997,8.53698,7.47955,7.7706,2084479.5806014,0
+ALTG.US,D,20200629,000000,7.90641,8.17804,7.49897,7.51839,198370.87589678,0
+ALTG.US,D,20200630,000000,7.54748,7.64449,7.22734,7.53777,164242.86351285,0
+ALTG.US,D,20200701,000000,7.64449,7.94521,7.35831,7.45046,114709.41603532,0
+ALTG.US,D,20200702,000000,7.56688,7.56688,7.22734,7.29524,105513.57217653,0
+ALTG.US,D,20200706,000000,7.50867,7.56678,7.25644,7.46017,133852.56324996,0
+ALTG.US,D,20200707,000000,7.44076,7.51839,7.15943,7.18853,175720.91769598,0
+ALTG.US,D,20200708,000000,7.24675,7.44076,7.24675,7.39226,161968.89965761,0
+ALTG.US,D,20200709,000000,7.38255,7.45046,6.77661,7.01391,138764.36640961,0
+ALTG.US,D,20200710,000000,7.03332,7.03332,6.40274,6.49975,220178.66344042,0
+ALTG.US,D,20200713,000000,6.49975,6.78108,6.38344,6.55796,178390.71206816,0
+ALTG.US,D,20200714,000000,6.48035,6.9945,6.43184,6.96541,265744.52847061,0
+ALTG.US,D,20200715,000000,7.14972,7.21765,7.04303,7.10123,185423.91940463,0
+ALTG.US,D,20200716,000000,7.08182,7.54748,7.03332,7.27584,132024.93953494,0
+ALTG.US,D,20200717,000000,7.28554,7.38255,7.13517,7.26613,45731.825220902,0
+ALTG.US,D,20200720,000000,7.18853,7.37285,7.08182,7.19823,67056.163513357,0
+ALTG.US,D,20200721,000000,7.28554,7.50867,7.28554,7.43107,102152.1052083,0
+ALTG.US,D,20200722,000000,7.34375,7.55718,7.34375,7.40195,39182.067135619,0
+ALTG.US,D,20200723,000000,7.40195,7.61537,7.37285,7.57658,38816.13006916,0
+ALTG.US,D,20200724,000000,7.50867,7.54748,7.31717,7.39226,73899.702060446,0
+ALTG.US,D,20200727,000000,7.38255,7.70268,7.34375,7.40195,98612.308345713,0
+ALTG.US,D,20200728,000000,7.31464,7.38255,7.13033,7.14972,71422.668903547,0
+ALTG.US,D,20200729,000000,7.20794,7.20794,6.84898,7.00421,109410.02882783,0
+ALTG.US,D,20200730,000000,6.9072,7.13033,6.73258,7.03332,113963.11058148,0
+ALTG.US,D,20200731,000000,6.9945,7.37285,6.9945,7.37285,84023.273693365,0
+ALTG.US,D,20200803,000000,7.38255,7.48926,7.21765,7.35344,84784.010468144,0
+ALTG.US,D,20200804,000000,7.35344,7.37285,7.13033,7.14972,37784.290622612,0
+ALTG.US,D,20200805,000000,7.24675,7.28554,7.14001,7.27584,46325.570996339,0
+ALTG.US,D,20200806,000000,7.29524,7.36316,7.20307,7.21765,67298.403543266,0
+ALTG.US,D,20200807,000000,7.17883,7.35344,7.11092,7.25644,34781.545060378,0
+ALTG.US,D,20200810,000000,7.31464,7.53777,7.21666,7.46985,114414.60476488,0
+ALTG.US,D,20200811,000000,7.53777,7.83851,7.53777,7.7706,260183.31586908,0
+ALTG.US,D,20200812,000000,7.87732,8.41087,7.87732,8.06164,146572.74184178,0
+ALTG.US,D,20200813,000000,8.06164,8.21685,7.99858,8.19746,137668.6168275,0
+ALTG.US,D,20200814,000000,8.14895,8.69221,7.98985,8.6728,478111.72405295,0
+ALTG.US,D,20200817,000000,8.85714,8.88622,8.34297,8.51759,148106.585095,0
+ALTG.US,D,20200818,000000,8.43997,8.53698,8.14895,8.16834,111043.86051891,0
+ALTG.US,D,20200819,000000,8.16834,8.25564,8.08104,8.20715,91879.066322882,0
+ALTG.US,D,20200820,000000,8.11013,8.38177,8.07134,8.26535,67671.55627019,0
+ALTG.US,D,20200821,000000,8.25564,8.38177,8.09073,8.17804,51026.058385211,0
+ALTG.US,D,20200824,000000,8.19746,8.34297,8.01798,8.34297,82948.140284024,0
+ALTG.US,D,20200825,000000,8.34297,8.44967,8.26535,8.37207,64756.429442179,0
+ALTG.US,D,20200826,000000,8.41087,8.42057,8.18775,8.24595,85594.226057541,0
+ALTG.US,D,20200827,000000,8.24595,8.53698,8.10044,8.23625,88558.831700172,0
+ALTG.US,D,20200828,000000,8.22655,8.45937,8.11982,8.27506,73543.042271729,0
+ALTG.US,D,20200831,000000,8.25564,8.36227,8.08104,8.10044,52774.309835107,0
+ALTG.US,D,20200901,000000,8.06164,8.38177,8.00343,8.36237,73406.975531524,0
+ALTG.US,D,20200902,000000,8.29445,8.6728,8.29445,8.59518,138003.62963482,0
+ALTG.US,D,20200903,000000,8.59518,8.6727,8.33326,8.39147,109959.44983183,0
+ALTG.US,D,20200904,000000,8.48849,8.82803,8.34297,8.7504,153396.69502474,0
+ALTG.US,D,20200908,000000,8.64371,8.6825,8.51759,8.57579,52702.153230453,0
+ALTG.US,D,20200909,000000,8.63401,8.6825,8.43997,8.44967,67650.940097432,0
+ALTG.US,D,20200910,000000,8.45937,8.58549,8.05193,8.07134,37548.23544453,0
+ALTG.US,D,20200911,000000,8.08104,8.08104,7.39226,7.56688,72996.713693636,0
+ALTG.US,D,20200914,000000,7.54748,7.7318,7.49897,7.61537,55605.941163447,0
+ALTG.US,D,20200915,000000,7.60568,7.7997,7.59598,7.7706,56696.536702356,0
+ALTG.US,D,20200916,000000,7.87732,8.23625,7.7609,7.86761,97152.683314432,0
+ALTG.US,D,20200917,000000,7.7609,8.09073,7.7609,7.87732,58694.243842627,0
+ALTG.US,D,20200918,000000,7.84821,8.46908,7.7609,8.35267,264153.99074232,0
+ALTG.US,D,20200921,000000,8.20715,8.20715,7.89671,8.01312,121455.02776181,0
+ALTG.US,D,20200922,000000,8.05193,8.21685,7.99858,8.17804,67287.064648249,0
+ALTG.US,D,20200923,000000,8.17804,8.32357,7.04303,7.13033,128122.29803182,0
+ALTG.US,D,20200924,000000,7.18853,7.38255,7.12063,7.19823,150442.3974685,0
+ALTG.US,D,20200925,000000,7.24675,7.58628,7.14001,7.46985,92867.611806637,0
+ALTG.US,D,20200928,000000,7.47955,7.96462,7.46985,7.85792,169581.42144857,0
+ALTG.US,D,20200929,000000,7.85792,7.85792,7.38255,7.43107,90101.952231124,0
+ALTG.US,D,20200930,000000,7.48926,7.66389,7.46985,7.59598,118831.61977833,0
+ALTG.US,D,20201001,000000,7.70268,7.70268,7.38255,7.62507,138676.74767537,0
+ALTG.US,D,20201002,000000,7.44076,8.02283,7.43107,7.97432,93206.747848511,0
+ALTG.US,D,20201005,000000,8.05193,8.38177,8.00343,8.27506,168457.84003326,0
+ALTG.US,D,20201006,000000,8.37207,8.38467,7.92582,7.93552,55822.410977408,0
+ALTG.US,D,20201007,000000,8.08104,8.14895,7.89671,7.98402,37880.155825937,0
+ALTG.US,D,20201008,000000,8.07134,8.10044,7.86761,7.94521,34823.808214533,0
+ALTG.US,D,20201009,000000,7.86761,7.94521,7.69298,7.7609,278302.87010628,0
+ALTG.US,D,20201012,000000,7.7609,7.86761,7.66389,7.71239,96635.217378201,0
+ALTG.US,D,20201013,000000,7.66389,7.7318,7.58628,7.59598,104016.83803427,0
+ALTG.US,D,20201014,000000,7.59598,7.72696,7.50867,7.51839,66317.073719976,0
+ALTG.US,D,20201015,000000,7.45046,7.96462,7.39226,7.92582,41674.562422085,0
+ALTG.US,D,20201016,000000,7.94521,8.19746,7.94521,8.13924,65051.240712622,0
+ALTG.US,D,20201019,000000,8.21685,8.41087,7.95491,7.96462,70859.847387248,0
+ALTG.US,D,20201020,000000,8.09073,8.09073,7.70268,7.7706,95918.805374853,0
+ALTG.US,D,20201021,000000,7.8288,7.83851,7.50867,7.50867,46091.577435533,0
+ALTG.US,D,20201022,000000,7.56688,7.7221,7.42136,7.69298,77129.225523019,0
+ALTG.US,D,20201023,000000,7.7512,8.23625,7.69298,8.08104,61835.117762341,0
+ALTG.US,D,20201026,000000,7.95491,8.08104,7.61537,7.64449,32593.138322094,0
+ALTG.US,D,20201027,000000,7.59598,7.7609,7.47955,7.62507,32952.890536725,0
+ALTG.US,D,20201028,000000,7.46985,7.56688,7.25644,7.33405,47423.382195712,0
+ALTG.US,D,20201029,000000,7.30495,7.57658,7.19823,7.57658,42880.60852844,0
+ALTG.US,D,20201030,000000,7.57658,7.64449,7.32434,7.39226,35736.073859084,0
+ALTG.US,D,20201102,000000,7.43107,7.63478,7.40195,7.59598,78113.647772224,0
+ALTG.US,D,20201103,000000,7.7318,7.99374,7.7318,7.8094,49681.883921375,0
+ALTG.US,D,20201104,000000,7.66389,7.89671,7.58628,7.8288,29763.56861103,0
+ALTG.US,D,20201105,000000,7.83851,8.18775,7.83851,8.07134,39479.970831974,0
+ALTG.US,D,20201106,000000,8.19746,8.19746,7.88702,7.99374,18041.21278071,0
+ALTG.US,D,20201109,000000,8.25564,8.59518,8.09073,8.13924,109659.4845182,0
+ALTG.US,D,20201110,000000,8.30416,8.81832,8.25564,8.73101,136953.23563279,0
+ALTG.US,D,20201111,000000,8.77951,8.77951,8.50788,8.56608,39215.053012032,0
+ALTG.US,D,20201112,000000,8.56608,8.78923,8.40118,8.65339,137877.870981,0
+ALTG.US,D,20201113,000000,8.82803,8.82803,7.8288,7.86761,98325.743544375,0
+ALTG.US,D,20201116,000000,8.05193,8.22655,7.86761,8.19746,83842.882181732,0
+ALTG.US,D,20201117,000000,8.14895,8.79892,8.14895,8.56608,45092.723865398,0
+ALTG.US,D,20201118,000000,8.58549,8.91534,8.44967,8.76981,57476.858841254,0
+ALTG.US,D,20201119,000000,8.82803,8.82803,8.56608,8.7116,45093.754674036,0
+ALTG.US,D,20201120,000000,8.55639,8.70463,8.48849,8.59518,23043.72710049,0
+ALTG.US,D,20201123,000000,8.6728,8.82803,8.59518,8.73101,29224.455693402,0
+ALTG.US,D,20201124,000000,8.90563,9.19666,8.78437,9.00265,94837.487113685,0
+ALTG.US,D,20201125,000000,9.01233,9.08024,8.89592,9.02204,51671.344592543,0
+ALTG.US,D,20201127,000000,9.10936,9.24518,8.89592,9.03176,23298.336834054,0
+ALTG.US,D,20201130,000000,9.03176,9.07054,8.75049,8.78923,29795.523678805,0
+ALTG.US,D,20201201,000000,8.93473,8.95414,8.42057,8.49818,57668.589247907,0
+ALTG.US,D,20201202,000000,8.50788,8.84743,8.42057,8.7116,27767.923088035,0
+ALTG.US,D,20201203,000000,8.80861,8.84743,8.60489,8.77951,14301.439042371,0
+ALTG.US,D,20201204,000000,8.86682,9.01233,8.69503,8.95414,15508.515957365,0
+ALTG.US,D,20201207,000000,9.02204,9.16269,8.82803,8.99294,33301.303856339,0
+ALTG.US,D,20201208,000000,8.87652,9.02204,8.76981,8.98323,75112.963827267,0
+ALTG.US,D,20201209,000000,9.07054,9.07054,8.8455,8.91534,22005.702802114,0
+ALTG.US,D,20201210,000000,8.76981,9.05114,8.52729,8.54669,44638.137256079,0
+ALTG.US,D,20201211,000000,8.43997,8.82803,8.40118,8.76981,115337.17849581,0
+ALTG.US,D,20201214,000000,8.82803,8.82803,8.63401,8.73101,68298.287922039,0
+ALTG.US,D,20201215,000000,8.82803,8.95414,8.73101,8.84743,69335.281411778,0
+ALTG.US,D,20201216,000000,8.89592,9.09964,8.63401,8.77951,74554.265545518,0
+ALTG.US,D,20201217,000000,8.7504,8.94445,8.73101,8.83772,67009.777124652,0
+ALTG.US,D,20201218,000000,8.88622,8.88622,8.6825,8.6825,192939.54518362,0
+ALTG.US,D,20201221,000000,8.54669,8.80861,8.54669,8.77951,121428.22673723,0
+ALTG.US,D,20201222,000000,8.81832,8.82803,8.63401,8.82803,150289.83779008,0
+ALTG.US,D,20201223,000000,8.82803,9.06085,8.7116,8.76011,99057.617677291,0
+ALTG.US,D,20201224,000000,8.76011,8.97354,8.73101,8.88622,109340.96464908,0
+ALTG.US,D,20201228,000000,8.97354,9.6429,8.97354,9.57501,113066.3070665,0
+ALTG.US,D,20201229,000000,9.63322,9.79817,9.49769,9.70112,64662.625856129,0
+ALTG.US,D,20201230,000000,9.72052,9.72052,9.6138,9.62351,28459.595684072,0
+ALTG.US,D,20201231,000000,9.66233,9.69142,9.07054,9.58471,135409.08429321,0
+ALTG.US,D,20210104,000000,9.62351,9.70102,8.89108,9.28397,76230.360390761,0
+ALTG.US,D,20210105,000000,9.31307,9.78848,9.22575,9.38099,70295.99506231,0
+ALTG.US,D,20210106,000000,9.52649,10.1862,9.52649,10.1474,326997.23935254,0
+ALTG.US,D,20210107,000000,10.3802,10.4772,10.2735,10.4093,95648.73351172,0
+ALTG.US,D,20210108,000000,10.5742,10.5742,9.97267,10.0601,33478.60294206,0
+ALTG.US,D,20210111,000000,9.87574,10.1277,9.81755,10.0697,24147.723151693,0
+ALTG.US,D,20210112,000000,10.0601,10.4189,10.0601,10.1959,26731.960406935,0
+ALTG.US,D,20210113,000000,10.1087,10.4093,9.83696,10.0601,55628.618953481,0
+ALTG.US,D,20210114,000000,10.1087,10.1087,9.75931,9.78848,46649.244908641,0
+ALTG.US,D,20210115,000000,9.70112,9.90484,9.56386,9.75931,44438.160380324,0
+ALTG.US,D,20210119,000000,9.79817,9.86607,9.55559,9.75931,90595.709568684,0
+ALTG.US,D,20210120,000000,9.71082,9.94362,9.71082,9.78848,21570.701556916,0
+ALTG.US,D,20210121,000000,9.73023,9.89516,9.69142,9.79817,33344.597819131,0
+ALTG.US,D,20210122,000000,9.70112,10.0018,9.65261,9.96292,107722.59508758,0
+ALTG.US,D,20210125,000000,9.95347,10.0212,9.74967,9.90484,41067.416134356,0
+ALTG.US,D,20210126,000000,9.98252,9.98252,9.60412,9.80786,504333.43418412,0
+ALTG.US,D,20210127,000000,9.66233,9.91444,9.478,9.55559,409058.88420796,0
+ALTG.US,D,20210128,000000,9.63322,9.90484,9.4198,9.4877,77943.564346969,0
+ALTG.US,D,20210129,000000,9.5362,9.5362,9.11907,9.20636,64264.733721896,0
+ALTG.US,D,20210201,000000,9.20636,9.6138,9.11907,9.57501,43975.327301902,0
+ALTG.US,D,20210202,000000,9.68171,9.74967,9.478,9.73993,48520.16258645,0
+ALTG.US,D,20210203,000000,9.66233,9.79817,9.39069,9.65261,65170.814514619,0
+ALTG.US,D,20210204,000000,9.60412,9.76904,9.55559,9.65261,68098.311046285,0
+ALTG.US,D,20210205,000000,9.67212,10.0796,9.5653,10.0503,77768.326878524,0
+ALTG.US,D,20210208,000000,10.1182,10.6324,10.1182,10.4675,108852.36135471,0
+ALTG.US,D,20210209,000000,10.4772,10.5548,10.3124,10.3996,57410.887088428,0
+ALTG.US,D,20210210,000000,10.4578,10.4578,9.76904,9.86607,81385.434388952,0
+ALTG.US,D,20210211,000000,9.93393,10.2347,9.86607,10.2055,53771.101787966,0
+ALTG.US,D,20210212,000000,10.3124,10.3124,10.1474,10.2832,31389.153833015,0
+ALTG.US,D,20210216,000000,10.4578,10.4688,10.3318,10.4093,37896.648764144,0
+ALTG.US,D,20210217,000000,10.3026,10.3607,10.1862,10.2735,21192.394786803,0
+ALTG.US,D,20210218,000000,10.2928,10.2928,9.8855,9.98252,39306.794980805,0
+ALTG.US,D,20210219,000000,9.8855,10.3318,9.8855,10.1572,38828.499772815,0
+ALTG.US,D,20210222,000000,10.0212,10.3219,10.0212,10.225,79818.605259328,0
+ALTG.US,D,20210223,000000,10.1474,10.6276,10.1474,10.4287,73255.446661751,0
+ALTG.US,D,20210224,000000,10.4772,10.7876,10.4287,10.6616,109075.01602051,0
+ALTG.US,D,20210225,000000,10.6907,10.6907,10.3026,10.3705,38471.839984097,0
+ALTG.US,D,20210226,000000,10.4772,10.5258,10.2735,10.2928,59548.784203454,0
+ALTG.US,D,20210301,000000,10.5645,10.5936,10.4578,10.584,43613.513469995,0
+ALTG.US,D,20210302,000000,10.5742,10.5742,10.3802,10.4385,31893.219256953,0
+ALTG.US,D,20210303,000000,10.3318,10.7778,10.2542,10.6227,74119.264300321,0
+ALTG.US,D,20210304,000000,10.7489,10.8458,10.236,10.5548,206909.06384459,0
+ALTG.US,D,20210305,000000,10.6713,10.9256,10.4189,10.7682,102457.22456512,0
+ALTG.US,D,20210308,000000,10.9331,10.9331,10.6809,10.8361,82888.353383026,0
+ALTG.US,D,20210309,000000,10.8653,11.0593,10.8361,10.9331,125013.37917988,0
+ALTG.US,D,20210310,000000,11.0302,11.1564,10.8653,11.1465,66072.772072791,0
+ALTG.US,D,20210311,000000,11.1757,11.2823,11.069,11.263,65334.713088047,0
+ALTG.US,D,20210312,000000,11.2823,11.4279,11.2047,11.4085,77353.941806084,0
+ALTG.US,D,20210315,000000,11.4279,11.491,11.2146,11.4862,66892.264939929,0
+ALTG.US,D,20210316,000000,11.3018,11.4737,11.2921,11.3794,76374.673600068,0
+ALTG.US,D,20210317,000000,11.3698,11.554,11.3502,11.4862,48452.129216348,0
+ALTG.US,D,20210318,000000,11.4667,11.6413,11.2727,11.36,97649.533077905,0
+ALTG.US,D,20210319,000000,11.8256,12.8539,11.6074,12.7277,539265.47730563,0
+ALTG.US,D,20210322,000000,12.9414,13.1159,12.3689,12.5243,150873.27547914,0
+ALTG.US,D,20210323,000000,12.427,12.427,11.7383,11.8547,107726.71832212,0
+ALTG.US,D,20210324,000000,12.0197,12.6454,11.8936,11.8936,83050.190339178,0
+ALTG.US,D,20210325,000000,11.7869,12.5531,11.6218,12.4755,142133.0490383,0
+ALTG.US,D,20210326,000000,12.6213,12.8831,12.4077,12.495,55593.571459792,0
+ALTG.US,D,20210329,000000,12.427,12.5904,12.0295,12.0295,67295.311117353,0
+ALTG.US,D,20210330,000000,11.9906,13.0384,11.9906,12.8249,118854.29756836,0
+ALTG.US,D,20210331,000000,12.8055,12.8152,12.1554,12.6114,107374.18176795,0
+ALTG.US,D,20210401,000000,12.7084,13.048,12.5097,12.9898,102671.63276181,0
+ALTG.US,D,20210405,000000,13.1354,13.1645,12.9121,13.1159,75185.120431921,0
+ALTG.US,D,20210406,000000,13.048,13.4749,13.048,13.2711,57183.078379451,0
+ALTG.US,D,20210407,000000,13.3197,13.3197,12.5338,12.6502,43785.658512527,0
+ALTG.US,D,20210408,000000,12.66,12.6988,12.4514,12.6114,29569.776587102,0
+ALTG.US,D,20210409,000000,12.6502,12.6891,12.3884,12.6794,41526.125978226,0
+ALTG.US,D,20210412,000000,12.6988,12.8636,12.6018,12.7569,203700.15655478,0
+ALTG.US,D,20210413,000000,12.7569,13.601,12.6114,12.951,150860.90577549,0
+ALTG.US,D,20210414,000000,12.9898,13.8048,12.9026,12.9801,182702.58460054,0
+ALTG.US,D,20210415,000000,13.0966,13.2615,12.786,13.0189,119464.536282,0
+ALTG.US,D,20210416,000000,13.1645,13.5815,12.9026,13.3875,117699.79189391,0
+ALTG.US,D,20210419,000000,13.3875,13.3875,12.2913,12.495,137100.64126802,0
+ALTG.US,D,20210420,000000,12.4174,12.4174,11.7093,12.243,162776.0228211,0
+ALTG.US,D,20210421,000000,12.1167,12.9608,12.1167,12.9026,94683.896626636,0
+ALTG.US,D,20210422,000000,12.9703,13.3682,12.7569,13.242,104069.40927482,0
+ALTG.US,D,20210423,000000,13.3294,13.9212,13.2518,13.9018,152869.95181077,0
+ALTG.US,D,20210426,000000,14.0181,14.2024,13.8726,13.8726,128115.08237136,0
+ALTG.US,D,20210427,000000,14.0375,14.0375,13.1159,13.1449,76357.149853224,0
+ALTG.US,D,20210428,000000,13.1062,13.2324,12.7277,12.7764,74544.988267778,0
+ALTG.US,D,20210429,000000,12.7957,13.0383,12.4775,12.7277,64720.351139852,0
+ALTG.US,D,20210430,000000,12.66,12.7569,12.272,12.466,106705.18696196,0
+ALTG.US,D,20210503,000000,12.6018,12.8055,12.5436,12.6114,74563.542823261,0
+ALTG.US,D,20210504,000000,12.5338,12.6891,12.1459,12.6308,35434.046928174,0
+ALTG.US,D,20210505,000000,12.5824,12.6891,12.4224,12.5338,31807.662140006,0
+ALTG.US,D,20210506,000000,12.6213,12.7667,12.1312,12.7667,67742.682066207,0
+ALTG.US,D,20210507,000000,12.7569,12.9898,12.7424,12.8249,109536.81829029,0
+ALTG.US,D,20210510,000000,12.8152,12.9414,12.6114,12.8928,130807.55453358,0
+ALTG.US,D,20210511,000000,12.6018,13.5718,12.563,13.3973,67440.655135298,0
+ALTG.US,D,20210512,000000,13.4555,13.4555,12.427,12.5047,123045.56549012,0
+ALTG.US,D,20210513,000000,12.4755,12.9801,12.3496,12.5144,94680.804200723,0
+ALTG.US,D,20210514,000000,13.5815,14.5517,13.5088,14.5517,384868.89790211,0
+ALTG.US,D,20210517,000000,14.5323,14.5323,14.3383,14.4061,288787.22476247,0
+ALTG.US,D,20210518,000000,14.3965,14.8719,14.2121,14.2121,304491.59436103,0
+ALTG.US,D,20210519,000000,14.0666,14.3189,13.8242,14.1831,114446.55983266,0
+ALTG.US,D,20210520,000000,14.1831,14.3965,13.9308,14.2606,87443.496753953,0
+ALTG.US,D,20210521,000000,14.4741,14.6486,14.2918,14.5225,62942.206239457,0
+ALTG.US,D,20210524,000000,14.5129,14.6195,14.4061,14.5904,55003.948918907,0
+ALTG.US,D,20210525,000000,14.6195,14.7263,14.0569,14.0957,74509.940774089,0
+ALTG.US,D,20210526,000000,14.1151,14.2162,13.8242,13.9696,71471.116909528,0
+ALTG.US,D,20210527,000000,14.0569,14.2897,13.8921,14.1345,55037.965603958,0
+ALTG.US,D,20210528,000000,14.2704,14.2801,13.8435,14.2219,31251.025475534,0
+ALTG.US,D,20210601,000000,14.2315,14.3577,14.0666,14.1055,100715.15796705,0
+ALTG.US,D,20210602,000000,14.1636,14.1636,13.3779,13.5815,137195.47566271,0
+ALTG.US,D,20210603,000000,13.4555,13.6591,13.4456,13.5815,59869.365689845,0
+ALTG.US,D,20210604,000000,13.6591,13.6591,13.4263,13.4845,43457.861365671,0
+ALTG.US,D,20210607,000000,13.6301,13.6301,13.31,13.339,68754.936148634,0
+ALTG.US,D,20210608,000000,13.2226,13.407,13.1838,13.2808,60400.232138368,0
+ALTG.US,D,20210609,000000,13.242,13.2615,12.8539,13.0091,54210.226267716,0
+ALTG.US,D,20210610,000000,12.9898,13.0285,12.4174,12.7667,156265.43546405,0
+ALTG.US,D,20210611,000000,12.9315,13.5887,12.7084,12.7084,129340.71384183,0
+ALTG.US,D,20210614,000000,12.6114,12.9703,12.6114,12.9703,93864.403759497,0
+ALTG.US,D,20210615,000000,12.8831,13.5427,12.8735,13.407,84795.34936316,0
+ALTG.US,D,20210616,000000,13.2324,13.6689,13.2033,13.436,63581.307594961,0
+ALTG.US,D,20210617,000000,13.3875,13.4894,12.7764,12.8637,110496.50113218,0
+ALTG.US,D,20210618,000000,12.6018,13.2518,12.5047,13.1062,249243.34379494,0
+ALTG.US,D,20210621,000000,13.0091,13.2971,12.9026,13.1449,88379.470997175,0
+ALTG.US,D,20210622,000000,13.1159,13.1159,12.7569,12.7569,62379.384723158,0
+ALTG.US,D,20210623,000000,12.7569,13.2615,12.6115,13.1449,173727.33379025,0
+ALTG.US,D,20210624,000000,13.2324,13.8435,13.2033,13.795,94571.538485103,0
+ALTG.US,D,20210625,000000,13.8338,14.1249,13.2033,13.2226,355056.8812851,0
+ALTG.US,D,20210628,000000,13.2324,13.2324,12.7764,13.0577,90127.722447072,0
+ALTG.US,D,20210629,000000,13.0966,13.1159,12.8264,12.8928,26792.778116571,0
+ALTG.US,D,20210630,000000,12.7957,13.1062,12.7764,12.8928,66406.754071474,0
+ALTG.US,D,20210701,000000,12.9608,13.2324,12.8735,13.2129,74698.578754827,0
+ALTG.US,D,20210702,000000,13.242,13.6106,13.1449,13.4456,49401.503971863,0
+ALTG.US,D,20210706,000000,13.4943,13.5815,12.7958,12.9995,52386.725787253,0
+ALTG.US,D,20210707,000000,12.9026,13.1935,12.8249,13.1159,36160.767017902,0
+ALTG.US,D,20210708,000000,12.8055,12.9898,12.5144,12.8539,117151.40169853,0
+ALTG.US,D,20210709,000000,13.0384,13.242,12.7716,12.8443,89183.501734746,0
+ALTG.US,D,20210712,000000,12.7183,13.1693,12.4853,12.9995,31645.825183855,0
+ALTG.US,D,20210713,000000,12.9315,12.9315,12.3107,12.4853,89853.527349388,0
+ALTG.US,D,20210714,000000,12.5824,12.7183,12.2816,12.398,134798.84557956,0
+ALTG.US,D,20210715,000000,12.3206,12.7084,12.3206,12.6018,36227.769579366,0
+ALTG.US,D,20210716,000000,12.7084,12.9218,12.5047,12.563,52497.022311509,0
+ALTG.US,D,20210719,000000,12.2331,12.3206,11.7314,11.8451,57839.7034818,0
+ALTG.US,D,20210720,000000,12.0099,12.6213,12.0099,12.1749,110190.35096672,0
+ALTG.US,D,20210721,000000,12.2623,12.9026,12.2623,12.8539,52951.608920827,0
+ALTG.US,D,20210722,000000,12.7084,12.7569,12.1943,12.2331,34242.432142751,0
+ALTG.US,D,20210723,000000,12.3107,12.4561,11.9906,12.3689,31099.496605762,0
+ALTG.US,D,20210726,000000,12.4077,12.5436,11.9713,12.3399,141461.99261502,0
+ALTG.US,D,20210727,000000,12.2235,12.5727,12.0002,12.1167,47181.142165805,0
+ALTG.US,D,20210728,000000,12.1264,12.1264,11.7966,12.0099,75425.298844553,0
+ALTG.US,D,20210729,000000,12.0488,12.3689,11.9226,12.3011,41682.80889119,0
+ALTG.US,D,20210730,000000,12.2525,12.5727,12.0973,12.2136,33007.523394535,0
+ALTG.US,D,20210802,000000,12.4174,12.4174,12.0099,12.0778,29369.799711347,0
+ALTG.US,D,20210803,000000,11.9518,12.1264,11.4182,11.8742,68037.493336648,0
+ALTG.US,D,20210804,000000,11.6899,12.0099,11.5929,11.6413,35184.591237801,0
+ALTG.US,D,20210805,000000,11.7093,11.8547,11.5104,11.7288,33668.271731434,0
+ALTG.US,D,20210806,000000,11.9226,11.9422,11.5831,11.816,41512.725465933,0
+ALTG.US,D,20210809,000000,11.7869,12.272,11.6899,12.0778,46708.001001003,0
+ALTG.US,D,20210810,000000,12.1264,12.5872,11.9713,12.5824,46751.294963796,0
+ALTG.US,D,20210811,000000,12.5824,13.2518,12.5436,13.0673,113676.54578014,0
+ALTG.US,D,20210812,000000,13.0189,13.2662,12.8735,13.1935,85397.341607701,0
+ALTG.US,D,20210813,000000,13.1935,13.2905,12.3301,12.495,142764.93473334,0
+ALTG.US,D,20210816,000000,12.3301,12.5531,12.1749,12.2913,143139.11826889,0
+ALTG.US,D,20210817,000000,12.2041,12.2525,11.9518,12.1264,46115.286034205,0
+ALTG.US,D,20210818,000000,11.9906,12.1943,11.8064,11.8547,67736.497214379,0
+ALTG.US,D,20210819,000000,11.6899,12.1943,11.6899,12.1653,42388.912808158,0
+ALTG.US,D,20210820,000000,12.0682,12.5144,11.9713,12.466,96912.504901799,0
+ALTG.US,D,20210823,000000,12.6114,13.0294,12.466,12.9995,58831.341391469,0
+ALTG.US,D,20210824,000000,13.0189,13.6106,12.8834,13.5136,83544.978485375,0
+ALTG.US,D,20210825,000000,13.5332,13.6787,13.3149,13.4651,118119.33100953,0
+ALTG.US,D,20210826,000000,13.4749,13.5913,12.9414,13.0867,88830.965180579,0
+ALTG.US,D,20210827,000000,13.1159,13.4943,12.9315,12.9898,102309.81892989,0
+ALTG.US,D,20210830,000000,12.9414,13.1159,12.7957,12.8928,89607.164084927,0
+ALTG.US,D,20210831,000000,12.8831,13.1354,12.7084,12.8637,33531.174182592,0
+ALTG.US,D,20210901,000000,12.9026,12.9121,12.5824,12.6114,23308.644920433,0
+ALTG.US,D,20210902,000000,12.6213,12.8249,12.3884,12.7764,84728.346801696,0
+ALTG.US,D,20210903,000000,12.8152,12.8152,12.5774,12.7183,23582.840018118,0
+ALTG.US,D,20210907,000000,12.6891,12.7377,12.3785,12.495,38944.981148899,0
+ALTG.US,D,20210908,000000,12.466,12.9608,12.4174,12.466,30592.33875591,0
+ALTG.US,D,20210909,000000,12.398,12.7074,12.398,12.5047,33830.108687587,0
+ALTG.US,D,20210910,000000,12.5531,12.5921,12.4174,12.466,39558.312288455,0
+ALTG.US,D,20210913,000000,12.563,12.7521,12.4367,12.5824,21961.378030685,0
+ALTG.US,D,20210914,000000,12.6213,12.6891,12.4174,12.4755,47345.040739232,0
+ALTG.US,D,20210915,000000,12.563,12.6113,12.4174,12.4561,28846.148923289,0
+ALTG.US,D,20210916,000000,12.563,12.7377,12.4174,12.6794,66602.607712677,0
+ALTG.US,D,20210917,000000,12.6988,13.1935,12.6551,13.1935,113716.74731702,0
+ALTG.US,D,20210920,000000,12.9219,13.0867,12.6697,13.0577,48542.840376484,0
+ALTG.US,D,20210921,000000,13.1742,13.8048,13.0285,13.6689,109272.93127898,0
+ALTG.US,D,20210922,000000,13.6882,14.0666,13.6787,13.9503,62047.46434175,0
+ALTG.US,D,20210923,000000,14.0375,14.086,13.7272,13.8726,66579.929922643,0
+ALTG.US,D,20210924,000000,13.8338,14.0375,13.8338,13.8921,21325.369101094,0
+ALTG.US,D,20210927,000000,14.0277,14.3189,13.9599,13.9599,73394.60582787,0
+ALTG.US,D,20210928,000000,14.0666,14.0666,13.5136,13.6689,46860.560679414,0
+ALTG.US,D,20210929,000000,13.6689,13.7659,13.5815,13.601,21067.666941616,0
+ALTG.US,D,20210930,000000,13.6689,13.6689,13.1449,13.3197,31459.248820392,0
+ALTG.US,D,20211001,000000,13.5234,13.8242,13.31,13.3584,40552.011815401,0
+ALTG.US,D,20211004,000000,13.4263,13.5913,13.2905,13.4749,26152.645952429,0
+ALTG.US,D,20211005,000000,13.4845,13.4845,13.1449,13.1742,21367.632255247,0
+ALTG.US,D,20211006,000000,13.0966,13.242,12.8055,13.1935,45057.676371709,0
+ALTG.US,D,20211007,000000,13.2518,13.7625,13.0867,13.6689,41105.55605396,0
+ALTG.US,D,20211008,000000,13.6301,13.7852,13.4263,13.601,21135.700311718,0
+ALTG.US,D,20211011,000000,13.5815,13.5815,13.1159,13.1256,10131.818102023,0
+ALTG.US,D,20211012,000000,13.0577,13.5234,12.9315,13.2324,29598.639228964,0
+ALTG.US,D,20211013,000000,13.3488,13.3779,12.9898,13.0966,105832.09204564,0
+ALTG.US,D,20211014,000000,13.2324,13.6301,13.2324,13.3197,29479.065426966,0
+ALTG.US,D,20211015,000000,13.6397,13.6397,13.1645,13.1645,37910.049276437,0
+ALTG.US,D,20211018,000000,13.1062,13.2905,12.9799,13.2129,46812.112673432,0
+ALTG.US,D,20211019,000000,13.2226,13.2518,13.0673,13.242,11332.710165189,0
+ALTG.US,D,20211020,000000,13.3584,13.3779,12.8055,13.1935,28008.101500668,0
+ALTG.US,D,20211021,000000,13.339,13.5913,13.339,13.5332,41134.418695821,0
+ALTG.US,D,20211022,000000,13.436,13.7272,13.3876,13.6397,16131.124374662,0
+ALTG.US,D,20211025,000000,13.5913,13.8435,13.5332,13.7173,21419.172687143,0
+ALTG.US,D,20211026,000000,13.6689,13.7882,13.407,13.6689,23502.436944361,0
+ALTG.US,D,20211027,000000,13.6689,14.0666,13.6689,13.8242,48638.705579809,0
+ALTG.US,D,20211028,000000,13.9308,14.0666,13.9308,14.0181,16836.197482993,0
+ALTG.US,D,20211029,000000,13.9889,14.0666,13.9018,13.9987,30403.700775173,0
+ALTG.US,D,20211101,000000,14.0569,14.0666,13.9405,13.9889,45912.216732536,0
+ALTG.US,D,20211102,000000,14.0666,15.1338,13.9503,14.5808,282724.00835428,0
+ALTG.US,D,20211103,000000,14.542,15.5121,14.1345,15.3861,150676.39102929,0
+ALTG.US,D,20211104,000000,15.5219,15.6576,15.4841,15.5314,76236.545242589,0
+ALTG.US,D,20211105,000000,15.6187,16.1717,15.6042,15.9681,115884.53788255,0
+ALTG.US,D,20211108,000000,16.0651,16.3658,15.3872,16.2688,156187.09400756,0
+ALTG.US,D,20211109,000000,16.2979,16.358,16.1232,16.2785,65306.881254823,0
+ALTG.US,D,20211110,000000,16.327,16.3949,15.6854,15.8515,43703.193821494,0
+ALTG.US,D,20211111,000000,15.9292,15.9486,15.1823,15.454,102882.94853258,0
+ALTG.US,D,20211112,000000,15.9196,16.4919,15.5425,16.4822,117241.08205003,0
+ALTG.US,D,20211115,000000,16.8605,16.8605,16.0262,16.0747,251770.8865751,0
+ALTG.US,D,20211116,000000,16.1039,16.4435,16.0068,16.3852,60457.957422093,0
+ALTG.US,D,20211117,000000,16.2398,16.4956,16.2009,16.3076,71231.969305533,0
+ALTG.US,D,20211118,000000,16.3852,16.4919,15.7838,16.4144,98712.296783591,0
+ALTG.US,D,20211119,000000,16.2299,16.4853,16.1135,16.3561,83856.282694023,0
+ALTG.US,D,20211122,000000,16.1135,16.4337,16.1135,16.3367,65996.492233586,0
+ALTG.US,D,20211123,000000,16.3561,16.453,15.454,15.5606,144023.55208022,0
+ALTG.US,D,20211124,000000,15.5509,15.7119,15.2792,15.4831,47935.694088755,0
+ALTG.US,D,20211126,000000,15.0172,15.0713,14.2606,14.7362,70796.968060335,0
+ALTG.US,D,20211129,000000,14.9396,15.0755,14.3577,14.3866,67211.815617682,0
+ALTG.US,D,20211130,000000,14.1734,14.3383,14.0181,14.1734,74857.323285065,0
+ALTG.US,D,20211201,000000,14.4935,14.4935,13.2615,13.3003,80602.01982414,0
+ALTG.US,D,20211202,000000,13.3875,13.5621,13.1256,13.4555,61971.184502544,0
+ALTG.US,D,20211203,000000,13.5427,13.5427,12.8976,13.0577,82292.545990313,0
+ALTG.US,D,20211206,000000,13.2615,14.0277,13.0577,13.4845,108818.34466966,0
+ALTG.US,D,20211207,000000,13.6495,13.9599,13.504,13.6397,43857.815117181,0
+ALTG.US,D,20211208,000000,13.6689,13.8242,13.6301,13.7465,25525.914300579,0
+ALTG.US,D,20211209,000000,13.6106,13.6106,13.242,13.2615,45465.876592321,0
+ALTG.US,D,20211210,000000,13.2615,13.4166,12.9026,13.2226,54207.133841803,0
+ALTG.US,D,20211213,000000,13.1062,13.1838,12.9026,13.048,104760.05106221,0
+ALTG.US,D,20211214,000000,12.9121,13.2565,12.9121,13.0966,57060.41215154,0
+ALTG.US,D,20211215,000000,13.1354,13.3875,12.9026,13.2711,181067.72210082,0
+ALTG.US,D,20211216,000000,13.6787,14.2994,13.3584,13.6397,114174.42635226,0
+ALTG.US,D,20211217,000000,13.5815,14.251,13.436,14.0277,164758.2678318,0
+ALTG.US,D,20211220,000000,13.7659,13.8144,13.407,13.5332,52506.29958925,0
+ALTG.US,D,20211221,000000,13.7659,14.1734,13.7173,14.0957,46091.577435533,0
+ALTG.US,D,20211222,000000,14.1345,14.4741,14.1345,14.4547,52928.931130793,0
+ALTG.US,D,20211223,000000,14.4935,14.6002,14.3286,14.3478,14935.386354686,0
+ALTG.US,D,20211227,000000,14.3577,14.4061,13.9793,14.2897,34713.511690276,0
+ALTG.US,D,20211228,000000,14.2121,14.3577,13.9889,14.1539,31590.161517407,0
+ALTG.US,D,20211229,000000,14.1055,14.203,13.9503,13.9889,24545.615285926,0
+ALTG.US,D,20211230,000000,14.0277,14.2606,13.8242,13.8338,50311.707999139,0
+ALTG.US,D,20211231,000000,13.8533,14.3673,13.8242,14.2024,63601.92376772,0
+ALTG.US,D,20220103,000000,14.3866,14.4741,13.9696,14.0181,26912.35191857,0
+ALTG.US,D,20220104,000000,14.3965,14.7845,14.3673,14.6195,103644.71611599,0
+ALTG.US,D,20220105,000000,14.7555,14.9009,14.5517,14.5904,211947.6564667,0
+ALTG.US,D,20220106,000000,14.6875,14.7698,14.4159,14.5613,54508.129964072,0
+ALTG.US,D,20220107,000000,14.4838,14.4838,14.0181,14.2219,96047.656454592,0
+ALTG.US,D,20220110,000000,14.1636,14.1636,13.8242,14.0763,54372.063223868,0
+ALTG.US,D,20220111,000000,13.9432,14.0133,13.8242,13.8533,48448.005981796,0
+ALTG.US,D,20220112,000000,13.8048,14.0472,13.7852,13.795,117577.12566599,0
+ALTG.US,D,20220113,000000,13.8824,14.1734,13.8533,13.9405,34392.930203885,0
+ALTG.US,D,20220114,000000,13.9405,14.5031,13.9405,14.3478,53950.462490963,0
+ALTG.US,D,20220118,000000,14.3189,14.3189,13.7852,13.8242,40981.85901741,0
+ALTG.US,D,20220119,000000,13.8629,13.8827,13.6301,13.6495,67292.218691439,0
+ALTG.US,D,20220120,000000,13.7756,13.7949,13.4555,13.4651,79243.414039373,0
+ALTG.US,D,20220121,000000,13.31,13.7562,13.2226,13.2226,79985.596258669,0
+ALTG.US,D,20220124,000000,13.0189,13.8824,13.0189,13.8338,70211.468754001,0
+ALTG.US,D,20220125,000000,13.5913,13.7367,13.1645,13.5525,45347.333598961,0
+ALTG.US,D,20220126,000000,13.7076,14.0181,13.0966,13.31,44271.169380983,0
+ALTG.US,D,20220127,000000,13.3779,13.504,12.9752,13.2711,69345.589498157,0
+ALTG.US,D,20220128,000000,13.2711,13.5427,13.0384,13.4166,57275.851156863,0
+ALTG.US,D,20220131,000000,13.2324,13.5815,13.1645,13.2226,60702.259069278,0
+ALTG.US,D,20220201,000000,13.0772,13.5525,13.0772,13.4555,63280.311472691,0
+ALTG.US,D,20220202,000000,13.3682,13.3682,12.9898,13.0577,60802.247507154,0
+ALTG.US,D,20220203,000000,12.951,13.082,12.5824,12.6406,48943.824936631,0
+ALTG.US,D,20220204,000000,12.5727,12.7957,12.3685,12.7277,218375.77913271,0
+ALTG.US,D,20220207,000000,12.6891,12.8637,12.66,12.7569,24783.732081283,0
+ALTG.US,D,20220208,000000,12.6794,13.4263,12.6794,13.3973,69932.119613128,0
+ALTG.US,D,20220209,000000,13.4845,13.7272,13.4749,13.5621,30275.880504071,0
+ALTG.US,D,20220210,000000,13.407,13.7756,13.1354,13.3197,45080.354161743,0
+ALTG.US,D,20220211,000000,13.2905,13.4166,12.7277,12.8539,44285.600701913,0
+ALTG.US,D,20220214,000000,12.9026,12.9995,12.3107,12.5047,89354.615968639,0
+ALTG.US,D,20220215,000000,12.6891,12.8492,12.6114,12.6794,42735.264510497,0
+ALTG.US,D,20220216,000000,12.5824,12.8055,12.5144,12.7569,33203.377035737,0
+ALTG.US,D,20220217,000000,12.7667,12.8928,12.563,12.6213,25868.142768365,0
+ALTG.US,D,20220218,000000,12.4853,12.7084,12.4853,12.5727,29162.607175128,0
+ALTG.US,D,20220222,000000,12.563,12.6308,12.3689,12.427,40369.558686491,0
+ALTG.US,D,20220223,000000,12.3689,12.466,12.3689,12.3689,45855.522257451,0
+ALTG.US,D,20220224,000000,12.1653,12.3591,12.0973,12.3496,59453.949808768,0
+ALTG.US,D,20220225,000000,12.3591,12.5921,12.2768,12.4174,37011.184144178,0
+ALTG.US,D,20220228,000000,12.3591,12.466,12.1749,12.2331,59433.333636009,0
+ALTG.US,D,20220301,000000,12.1167,12.4561,11.6413,11.7189,125104.09034001,0
+ALTG.US,D,20220302,000000,11.8451,12.427,11.7383,12.1749,126883.26604904,0
+ALTG.US,D,20220303,000000,12.3206,12.398,12.107,12.2331,90994.632511554,0
+ALTG.US,D,20220304,000000,12.1167,12.2177,11.9129,12.0584,50424.06614067,0
+ALTG.US,D,20220307,000000,12.1264,12.1846,11.6123,11.6317,69864.086243026,0
+ALTG.US,D,20220308,000000,11.6706,12.0197,11.5444,11.6317,237648.80823573,0
+ALTG.US,D,20220309,000000,11.8256,12.0295,11.7869,11.9808,80372.149497886,0
+ALTG.US,D,20220310,000000,11.8499,12.2136,11.7093,12.1167,50300.369104122,0
+ALTG.US,D,20220311,000000,12.1167,12.1167,11.8064,11.8353,63520.489885324,0
+ALTG.US,D,20220314,000000,11.9518,11.9518,11.3116,11.4764,62231.979087936,0
+ALTG.US,D,20220315,000000,11.5929,11.7956,11.4377,11.5347,37608.022345529,0
+ALTG.US,D,20220316,000000,11.6218,11.9179,11.5697,11.7189,58571.577614716,0
+ALTG.US,D,20220317,000000,11.8353,11.9129,11.7481,11.8644,52489.806651044,0
+ALTG.US,D,20220318,000000,11.8547,11.9713,11.7288,11.8936,142844.30699846,0
+ALTG.US,D,20220321,000000,11.7771,11.7771,11.36,11.4764,69314.665239019,0
+ALTG.US,D,20220322,000000,11.4764,11.7821,11.4764,11.6025,65336.774705323,0
+ALTG.US,D,20220323,000000,11.6899,11.9857,11.685,11.8451,79389.788865958,0
+ALTG.US,D,20220324,000000,11.9422,12.0099,11.8547,11.9129,254477.79005825,0
+ALTG.US,D,20220325,000000,11.9808,12.0067,11.7288,11.8353,66985.037717341,0
+ALTG.US,D,20220328,000000,11.7288,11.9713,11.7181,11.7771,46922.409197689,0
+ALTG.US,D,20220329,000000,12.107,12.1359,11.9518,12.0099,81093.715544424,0
+ALTG.US,D,20220330,000000,12.0295,12.3932,12.0295,12.2331,61616.586331103,0
+ALTG.US,D,20220331,000000,12.2136,12.466,11.9614,11.9906,105290.91751073,0
+ALTG.US,D,20220401,000000,13.1838,13.504,12.5921,13.3779,343542.74879964,0
+ALTG.US,D,20220404,000000,13.3682,13.6301,13.2518,13.3779,105567.1742257,0
+ALTG.US,D,20220405,000000,13.407,13.6284,12.6697,12.7473,116704.03074969,0
+ALTG.US,D,20220406,000000,12.5436,12.9364,12.136,12.8928,102679.87923091,0
+ALTG.US,D,20220407,000000,12.8152,12.8637,12.3785,12.427,42232.229895195,0
+ALTG.US,D,20220408,000000,12.3301,12.3447,11.8644,11.9033,64303.904450135,0
+ALTG.US,D,20220411,000000,11.7481,11.7626,11.5007,11.6218,39184.128752894,0
+ALTG.US,D,20220412,000000,11.7481,11.8216,11.4764,11.6317,46177.13455248,0
+ALTG.US,D,20220413,000000,11.4957,11.651,11.3988,11.5734,57398.517384774,0
+ALTG.US,D,20220414,000000,11.5347,11.5831,11.3211,11.3988,58033.495505726,0
+ALTG.US,D,20220418,000000,11.3407,11.3589,11.1272,11.1757,39650.054257229,0
+ALTG.US,D,20220419,000000,11.0885,11.4182,11.0885,11.36,75380.974073123,0
+ALTG.US,D,20220420,000000,11.4667,11.7722,11.4037,11.4473,61179.52346863,0
+ALTG.US,D,20220421,000000,11.4764,11.4764,11.3116,11.4473,63564.814656755,0
+ALTG.US,D,20220422,000000,11.3794,11.6123,11.0593,11.1369,146062.49156601,0
+ALTG.US,D,20220425,000000,11.0593,11.2241,10.9331,11.0786,112490.08503791,0
+ALTG.US,D,20220426,000000,10.9331,11.195,10.9331,11.0593,77903.36281009,0
+ALTG.US,D,20220427,000000,11.1176,11.2823,10.9914,11.001,73961.550578721,0
+ALTG.US,D,20220428,000000,11.1564,11.1564,10.8653,10.9429,109649.17643182,0
+ALTG.US,D,20220429,000000,10.8653,11.0593,10.8555,10.9138,126954.39184506,0
+ALTG.US,D,20220502,000000,11.069,11.1757,10.7974,11.069,117362.7174693,0
+ALTG.US,D,20220503,000000,10.9816,11.4764,10.8943,11.4182,58910.713656588,0
+ALTG.US,D,20220504,000000,11.4862,11.7771,11.1564,11.7481,66531.481916661,0
+ALTG.US,D,20220505,000000,11.6413,11.7869,11.3988,11.7869,111414.95162856,0
+ALTG.US,D,20220506,000000,11.7189,11.7189,10.9138,10.9429,152109.215036,0
+ALTG.US,D,20220509,000000,10.7974,10.8435,9.90484,9.98252,171523.46492239,0
+ALTG.US,D,20220510,000000,10.1377,10.1715,9.71082,9.79817,123684.66684561,0
+ALTG.US,D,20220511,000000,9.80786,9.92423,9.43919,9.55559,220950.73911021,0
+ALTG.US,D,20220512,000000,9.57501,10.0697,9.4877,9.70112,76701.439938286,0
+ALTG.US,D,20220513,000000,9.70112,10.3996,9.70112,10.031,145170.84209421,0
+ALTG.US,D,20220516,000000,10.1862,10.4093,9.99197,10.3026,82229.666663401,0
+ALTG.US,D,20220517,000000,10.5451,10.9913,10.5354,10.9138,106371.20496327,0
+ALTG.US,D,20220518,000000,10.8555,10.9615,10.3026,10.4385,86174.571320685,0
+ALTG.US,D,20220519,000000,10.2832,10.4481,10.1668,10.2152,67717.942658896,0
+ALTG.US,D,20220520,000000,10.3705,10.5742,9.84657,9.98252,46099.823904636,0
+ALTG.US,D,20220523,000000,10.1474,10.3802,9.91938,10.3318,100448.17852983,0
+ALTG.US,D,20220524,000000,10.2347,10.3318,10.0406,10.2928,40387.082433335,0
+ALTG.US,D,20220525,000000,10.3026,10.4966,10.0989,10.128,46316.293718597,0
+ALTG.US,D,20220526,000000,10.3124,10.3452,10.0406,10.0796,114871.25299147,0
+ALTG.US,D,20220527,000000,10.0891,10.5026,10.0891,10.3219,158352.82295582,0
+ALTG.US,D,20220531,000000,10.3413,10.4821,10.1522,10.4481,164416.03936401,0
+ALTG.US,D,20220601,000000,10.5354,10.9331,10.5063,10.8847,62931.898153078,0
+ALTG.US,D,20220602,000000,10.9331,11.1564,10.9331,11.001,32524.074143353,0
+ALTG.US,D,20220603,000000,11.0109,11.0109,10.7101,10.807,50830.204744008,0
+ALTG.US,D,20220606,000000,10.9331,10.9331,10.7682,10.8653,65732.605222281,0
+ALTG.US,D,20220607,000000,10.7974,10.9816,10.7392,10.9525,79425.867168284,0
+ALTG.US,D,20220608,000000,10.8749,11.0981,10.7489,10.807,30787.161588475,0
+ALTG.US,D,20220609,000000,10.8264,10.8264,10.6131,10.7197,34351.697858369,0
+ALTG.US,D,20220610,000000,10.5063,10.6053,10.3802,10.4578,90652.404043768,0
+ALTG.US,D,20220613,000000,10.2347,10.2443,9.4586,9.60412,67066.471599736,0
+ALTG.US,D,20220614,000000,9.68171,9.68171,9.33733,9.55559,45381.350284011,0
+ALTG.US,D,20220615,000000,9.6138,9.92423,9.41008,9.86607,74717.133310309,0
+ALTG.US,D,20220616,000000,9.66233,9.66233,8.92502,9.04145,86422.996202421,0
+ALTG.US,D,20220617,000000,9.20636,9.20636,8.89592,9.06085,87285.783032352,0
+ALTG.US,D,20220621,000000,9.17727,9.4877,9.03176,9.04145,71222.692027792,0
+ALTG.US,D,20220622,000000,8.86682,9.16756,8.86682,9.03176,93607.732408658,0
+ALTG.US,D,20220623,000000,9.15787,9.43919,8.98323,9.01233,77492.070163564,0
+ALTG.US,D,20220624,000000,9.06085,9.39069,8.91534,9.21606,338025.86096955,0
+ALTG.US,D,20220627,000000,9.34217,9.5362,9.21606,9.24518,63010.239609558,0
+ALTG.US,D,20220628,000000,9.25488,9.60412,8.96384,9.01233,90881.243561384,0
+ALTG.US,D,20220629,000000,9.11907,9.11907,8.56608,8.72131,160720.5903971,0
+ALTG.US,D,20220630,000000,8.55639,8.88622,8.50788,8.70192,76680.823765528,0
+ALTG.US,D,20220701,000000,8.61461,8.99294,8.56608,8.81832,81080.315032131,0
+ALTG.US,D,20220705,000000,8.59518,8.74071,8.39147,8.54669,178793.75824559,0
+ALTG.US,D,20220706,000000,8.56608,8.93473,8.56608,8.82803,47964.556730617,0
+ALTG.US,D,20220707,000000,8.85714,9.20636,8.85714,8.95414,62010.355230785,0
+ALTG.US,D,20220708,000000,8.93473,9.03176,8.83772,8.94445,35828.846636495,0
+ALTG.US,D,20220711,000000,8.87652,8.89592,8.59518,8.6243,31912.804621073,0
+ALTG.US,D,20220712,000000,8.83772,9.17727,8.76981,9.07054,66981.945291428,0
+ALTG.US,D,20220713,000000,9.08024,9.4489,9.02204,9.43919,50518.900535358,0
+ALTG.US,D,20220714,000000,9.17727,9.43919,9.15787,9.42949,35107.280589958,0
+ALTG.US,D,20220715,000000,9.6429,9.90484,9.5459,9.73023,56910.944899042,0
+ALTG.US,D,20220718,000000,9.85639,9.8855,9.73023,9.77869,90588.493908218,0
+ALTG.US,D,20220719,000000,9.84657,10.3705,9.84657,10.2735,49456.136829673,0
+ALTG.US,D,20220720,000000,10.3511,10.3898,10.0697,10.2542,37590.498598684,0
+ALTG.US,D,20220721,000000,10.3124,10.9816,10.1862,10.9429,86776.563565224,0
+ALTG.US,D,20220722,000000,10.904,10.904,10.4869,10.6616,41263.26977556,0
+ALTG.US,D,20220725,000000,10.7295,10.7682,10.3512,10.584,33143.590134738,0
+ALTG.US,D,20220726,000000,10.5742,10.5742,10.1862,10.3607,23034.449822749,0
+ALTG.US,D,20220727,000000,10.4772,10.6324,10.3219,10.6131,23101.452384214,0
+ALTG.US,D,20220728,000000,10.7004,10.7924,10.6034,10.6519,22148.985202784,0
+ALTG.US,D,20220729,000000,10.7682,10.9429,10.7052,10.904,51883.691171952,0
+ALTG.US,D,20220801,000000,10.904,10.9816,10.5258,10.9331,25893.912984313,0
+ALTG.US,D,20220802,000000,10.8264,10.9429,10.7489,10.7585,23944.653850025,0
+ALTG.US,D,20220803,000000,10.8555,11.0109,10.7974,10.9816,38620.276427957,0
+ALTG.US,D,20220804,000000,11.0302,11.3116,10.9525,11.3018,43079.554595558,0
+ALTG.US,D,20220805,000000,11.2047,11.2921,11.1078,11.2047,25515.6062142,0
+ALTG.US,D,20220808,000000,11.4085,11.5444,11.1176,11.3018,41869.385254652,0
+ALTG.US,D,20220809,000000,11.3407,11.3502,10.9816,11.001,113775.50340938,0
+ALTG.US,D,20220810,000000,12.8055,13.0673,12.2623,12.8152,216939.86270011,0
+ALTG.US,D,20220811,000000,12.9608,13.1062,12.7377,12.7957,100850.19389862,0
+ALTG.US,D,20220812,000000,12.9001,12.9585,12.5882,12.822,78758.303926531,0
+ALTG.US,D,20220815,000000,12.7538,13.0755,12.7538,13.0656,90003.038833472,0
+ALTG.US,D,20220816,000000,12.978,13.1241,12.8708,12.8805,69280.950683495,0
+ALTG.US,D,20220817,000000,12.822,12.8318,12.4715,12.6271,34433.151824844,0
+ALTG.US,D,20220818,000000,12.5297,12.7734,12.403,12.637,85572.268425179,0
+ALTG.US,D,20220819,000000,12.4615,12.5201,12.223,12.374,49243.440680919,0
+ALTG.US,D,20220822,000000,12.1595,12.3739,12.0763,12.0815,54802.174183657,0
+ALTG.US,D,20220823,000000,12.1887,12.4274,12.1887,12.2472,56439.208883965,0
+ALTG.US,D,20220824,000000,12.3055,12.6097,12.2375,12.374,67221.058117027,0
+ALTG.US,D,20220825,000000,12.3836,12.403,12.0525,12.1595,98483.802299706,0
+ALTG.US,D,20220826,000000,12.2375,12.2375,11.5701,11.7114,85072.434005711,0
+ALTG.US,D,20220829,000000,11.5945,11.7309,11.5945,11.6431,54970.496246886,0
+ALTG.US,D,20220830,000000,11.6236,11.7114,11.4483,11.5067,63861.801330752,0
+ALTG.US,D,20220831,000000,11.5165,11.9451,11.3996,11.4678,72417.488642203,0
+ALTG.US,D,20220901,000000,11.3703,11.4775,11.2046,11.4191,109701.8520015,0
+ALTG.US,D,20220902,000000,11.5945,11.7309,11.4142,11.6042,72431.857598821,0
+ALTG.US,D,20220906,000000,11.6139,11.9646,11.4214,11.9355,133063.72275286,0
+ALTG.US,D,20220907,000000,11.9744,12.4715,11.9744,12.413,108315.24768795,0
+ALTG.US,D,20220908,000000,12.3155,12.6565,12.1936,12.5981,209136.05814602,0
+ALTG.US,D,20220909,000000,12.7344,12.9195,12.709,12.8514,54142.228533314,0
+ALTG.US,D,20220912,000000,13.0171,13.0365,12.6955,12.7442,98387.325019562,0
+ALTG.US,D,20220913,000000,12.5005,13.3578,12.3155,12.5981,117373.848481,0
+ALTG.US,D,20220914,000000,12.6856,12.6856,12.3349,12.4909,109075.77603462,0
+ALTG.US,D,20220915,000000,12.4324,12.6515,12.1887,12.3155,115131.26489469,0
+ALTG.US,D,20220916,000000,12.2082,12.2082,11.6236,11.838,293701.47325396,0
+ALTG.US,D,20220919,000000,11.6724,11.955,11.5945,11.7503,124074.9140348,0
+ALTG.US,D,20220920,000000,11.6431,11.955,11.5555,11.877,90095.41069744,0
+ALTG.US,D,20220921,000000,12.0134,12.0915,11.5067,11.5261,95331.869030336,0
+ALTG.US,D,20220922,000000,11.4678,11.4678,11.0392,11.1171,108425.06757066,0
+ALTG.US,D,20220923,000000,11.2632,11.2632,10.7079,10.9417,134428.77363148,0
+ALTG.US,D,20220926,000000,10.7956,11.0879,10.4838,10.5519,135258.0676991,0
+ALTG.US,D,20220927,000000,10.6786,10.8344,10.4934,10.6104,93845.708374508,0
+ALTG.US,D,20220928,000000,10.7468,11.1755,10.7175,11.0683,76050.781958247,0
+ALTG.US,D,20220929,000000,10.9417,11.0392,10.5811,10.6883,71350.08043636,0
+ALTG.US,D,20220930,000000,10.5714,10.7759,10.5227,10.7273,170965.95124669,0
+ALTG.US,D,20221003,000000,10.9026,11.2026,10.8637,11.0392,51909.908487439,0
+ALTG.US,D,20221004,000000,11.2241,11.5213,11.2241,11.3801,55282.507876286,0
+ALTG.US,D,20221005,000000,11.1365,11.2046,11.0099,11.1852,34490.627651312,0
+ALTG.US,D,20221006,000000,11.1561,11.234,10.9513,11.0196,63097.167567912,0
+ALTG.US,D,20221007,000000,10.9513,10.9513,10.5714,10.7565,51877.065158029,0
+ALTG.US,D,20221010,000000,10.8151,10.9417,10.6981,10.7956,40891.99782424,0
+ALTG.US,D,20221011,000000,10.8052,11.0196,10.6397,10.9221,43765.789147664,0
+ALTG.US,D,20221012,000000,10.8539,10.9026,10.6981,10.7468,138747.67144897,0
+ALTG.US,D,20221013,000000,10.5616,11.234,10.3668,11.1171,81796.311897008,0
+ALTG.US,D,20221014,000000,11.1171,11.1365,10.6494,10.6981,58966.09254049,0
+ALTG.US,D,20221017,000000,10.7956,10.9368,10.396,10.5519,118464.86282985,0
+ALTG.US,D,20221018,000000,10.7079,11.0099,10.6444,10.8734,82568.130138155,0
+ALTG.US,D,20221019,000000,10.8734,10.9221,10.6055,10.7371,42763.041246598,0
+ALTG.US,D,20221020,000000,10.8052,10.9431,10.508,10.5811,58396.466046025,0
+ALTG.US,D,20221021,000000,10.6494,11.0392,10.4643,11.0392,73838.988993255,0
+ALTG.US,D,20221024,000000,11.1365,11.2826,10.9855,11.1462,66549.822572197,0
+ALTG.US,D,20221025,000000,11.1073,11.7357,11.1073,11.5555,51493.208745542,0
+ALTG.US,D,20221026,000000,11.6529,11.7309,11.4775,11.5067,34867.29958549,0
+ALTG.US,D,20221027,000000,11.6335,11.6821,11.4191,11.4969,46398.387270729,0
+ALTG.US,D,20221028,000000,11.5651,12.1498,11.2534,12.1109,40734.965655495,0
+ALTG.US,D,20221031,000000,12.0328,12.1401,11.877,11.916,37122.199420333,0
+ALTG.US,D,20221101,000000,12.0231,12.4421,11.9256,12.3447,39859.485655895,0
+ALTG.US,D,20221102,000000,12.3447,12.4421,11.6626,11.692,56536.712518153,0
+ALTG.US,D,20221103,000000,11.4969,11.799,11.4775,11.7309,47531.482135393,0
+ALTG.US,D,20221104,000000,11.8477,12.0231,11.6139,11.9355,34398.255787345,0
+ALTG.US,D,20221107,000000,12.0815,12.0815,11.6431,11.7698,33506.354123039,0
+ALTG.US,D,20221108,000000,11.916,11.9841,11.6676,11.8283,38840.316090123,0
+ALTG.US,D,20221109,000000,11.838,11.8966,11.6139,11.7503,50624.913224251,0
+ALTG.US,D,20221110,000000,12.8903,13.5746,12.2808,12.7442,176900.33032956,0
+ALTG.US,D,20221111,000000,12.8611,13.1825,12.4227,12.7831,85332.101578863,0
+ALTG.US,D,20221114,000000,12.6725,12.9661,12.331,12.4278,55288.609052669,0
+ALTG.US,D,20221115,000000,12.565,12.7997,12.1637,12.2714,50104.535532704,0
+ALTG.US,D,20221116,000000,13.0444,13.3478,11.9778,12.0267,80260.658058658,0
+ALTG.US,D,20221117,000000,11.9288,12.1442,11.7429,11.9875,56553.715107807,0
+ALTG.US,D,20221118,000000,12.193,12.6334,12.0071,12.0951,30857.142520967,0
+ALTG.US,D,20221121,000000,11.8995,12.1144,11.7918,11.9191,38425.297160994,0
+ALTG.US,D,20221122,000000,12.0755,12.1018,11.9482,12.0071,52814.601169397,0
+ALTG.US,D,20221123,000000,11.9582,12.0463,11.7429,11.7624,43028.93430025,0
+ALTG.US,D,20221125,000000,11.8113,11.8408,11.7037,11.7721,24605.1886879,0
+ALTG.US,D,20221128,000000,11.6842,11.7331,11.6059,11.645,39263.251090892,0
+ALTG.US,D,20221129,000000,11.5179,11.5667,11.4787,11.4982,41128.209532433,0
+ALTG.US,D,20221130,000000,11.5961,11.875,11.322,11.7821,49998.258448912,0
+ALTG.US,D,20221201,000000,11.8995,12.105,11.7821,11.9974,62749.464713868,0
+ALTG.US,D,20221202,000000,11.8995,12.0755,11.8504,11.9582,66755.293256794,0
+ALTG.US,D,20221205,000000,11.8995,12.0071,11.694,11.8995,74284.615885436,0
+ALTG.US,D,20221206,000000,11.88,11.9974,11.7624,11.9582,128407.2427015,0
+ALTG.US,D,20221207,000000,11.9483,12.0267,11.7037,11.7624,49262.49402266,0
+ALTG.US,D,20221208,000000,11.7429,12.0854,11.7379,12.0364,52444.675166199,0
+ALTG.US,D,20221209,000000,12.0364,12.105,11.88,11.9191,30061.086287564,0
+ALTG.US,D,20221212,000000,11.9191,12.1832,11.9191,12.0169,41769.95961533,0
+ALTG.US,D,20221213,000000,12.3104,12.6922,11.9582,12.3204,353661.52179846,0
+ALTG.US,D,20221214,000000,12.2225,12.7077,12.2225,12.5355,64249.606627392,0
+ALTG.US,D,20221215,000000,12.3204,12.4083,12.204,12.3008,80546.788668867,0
+ALTG.US,D,20221216,000000,12.2714,12.5454,12.105,12.33,157469.93753844,0
+ALTG.US,D,20221219,000000,12.3692,12.5321,12.0364,12.2517,76502.128114556,0
+ALTG.US,D,20221220,000000,12.193,12.3888,12.1784,12.3497,49179.720524707,0
+ALTG.US,D,20221221,000000,12.4571,12.7018,12.1342,12.1735,33270.858597087,0
+ALTG.US,D,20221222,000000,12.0755,12.2225,11.8896,12.1735,52805.404114069,0
+ALTG.US,D,20221223,000000,12.193,12.3154,12.0854,12.2029,40527.335250994,0
+ALTG.US,D,20221227,000000,12.2616,12.3008,12.1245,12.1832,72389.000592802,0
+ALTG.US,D,20221228,000000,12.2225,12.4376,12.0364,12.2517,140158.01372576,0
+ALTG.US,D,20221229,000000,12.3593,12.575,12.3593,12.4866,94595.801630129,0
+ALTG.US,D,20221230,000000,12.3985,12.9563,12.3985,12.9074,50999.715584643,0
+ALTG.US,D,20230103,000000,13.0738,13.2108,12.4278,13.0151,81258.027614244,0
+ALTG.US,D,20230104,000000,13.201,14.0426,13.0835,13.9252,143622.23789937,0
+ALTG.US,D,20230105,000000,13.9642,14.4046,13.7196,14.1599,136162.4041332,0
+ALTG.US,D,20230106,000000,14.2871,14.8644,14.0915,14.6982,178634.40563858,0
+ALTG.US,D,20230109,000000,14.9625,15.6963,14.7373,14.8449,153062.50424619,0
+ALTG.US,D,20230110,000000,14.9428,15.3245,14.9331,15.1778,125931.19102816,0
+ALTG.US,D,20230111,000000,14.9722,15.5007,14.9232,15.2169,143788.80679031,0
+ALTG.US,D,20230112,000000,15.295,15.6376,15.1092,15.2756,112970.49628073,0
+ALTG.US,D,20230113,000000,15.0895,15.6082,15.0604,15.5495,112176.4838374,0
+ALTG.US,D,20230117,000000,15.5789,16.0486,15.5202,15.7845,157748.9148834,0
+ALTG.US,D,20230118,000000,15.99,16.1171,15.5789,15.6474,122620.25111003,0
+ALTG.US,D,20230119,000000,15.5985,15.8333,15.5576,15.6767,108819.55864262,0
+ALTG.US,D,20230120,000000,15.7354,15.7845,15.3245,15.6279,88614.649981724,0
+ALTG.US,D,20230123,000000,15.6082,15.845,15.4028,15.7258,179109.58683054,0
+ALTG.US,D,20230124,000000,15.7746,16.4101,15.615,16.1856,167628.5960959,0
+ALTG.US,D,20230125,000000,16.1367,16.3927,16.0257,16.2443,108107.29780221,0
+ALTG.US,D,20230126,000000,16.4596,16.5085,16.0095,16.2247,111903.63786266,0
+ALTG.US,D,20230127,000000,16.2736,16.5281,16.1172,16.2443,120038.94424793,0
+ALTG.US,D,20230130,000000,16.1562,16.4203,16.1074,16.3422,141537.57202499,0
+ALTG.US,D,20230131,000000,16.352,16.7434,16.352,16.5869,246377.87139563,0
+ALTG.US,D,20230201,000000,16.6358,16.928,16.4203,16.8021,415880.6229884,0
+ALTG.US,D,20230202,000000,16.9685,17.174,16.4988,16.8217,249983.11708427,0
+ALTG.US,D,20230203,000000,16.577,16.9097,16.5281,16.8118,165736.04648838,0
+ALTG.US,D,20230206,000000,16.7434,17.037,16.7182,16.9097,151840.31778258,0
+ALTG.US,D,20230207,000000,16.8608,17.4871,16.7141,17.4676,258852.14410571,0
+ALTG.US,D,20230208,000000,17.3698,17.5752,17.1055,17.1837,145535.22540762,0
+ALTG.US,D,20230209,000000,17.2425,17.448,16.8412,16.851,164306.41533237,0
+ALTG.US,D,20230210,000000,16.8999,17.037,16.7923,16.8608,198611.43170635,0
+ALTG.US,D,20230213,000000,16.8902,17.3208,16.8902,17.125,341144.32949685,0
+ALTG.US,D,20230214,000000,17.1809,17.753,17.072,17.6621,256038.09936557,0
+ALTG.US,D,20230215,000000,17.5738,18.1874,17.5639,17.8584,163210.01568137,0
+ALTG.US,D,20230216,000000,17.672,17.9272,17.4462,17.4658,140383.93866062,0
+ALTG.US,D,20230217,000000,17.4854,17.8584,17.3086,17.7602,152206.44093549,0
+ALTG.US,D,20230221,000000,17.5738,17.8879,17.3577,17.6621,222082.14534322,0
+ALTG.US,D,20230222,000000,17.7702,18.0923,17.4264,17.5246,230259.19783419,0
+ALTG.US,D,20230223,000000,17.7308,17.9599,17.6376,17.7702,337245.35695741,0
+ALTG.US,D,20230224,000000,17.6229,17.9272,17.2694,17.8486,236798.39526718,0
+ALTG.US,D,20230227,000000,17.986,18.3689,17.986,18.2413,345923.54420492,0
+ALTG.US,D,20230228,000000,18.2806,18.9089,18.2806,18.4671,594205.25907637,0
+ALTG.US,D,20230301,000000,18.4475,18.8794,18.4181,18.5161,146457.6511673,0
+ALTG.US,D,20230302,000000,18.3985,18.9483,18.2806,18.6339,141909.75139498,0
+ALTG.US,D,20230303,000000,18.7616,19.2673,18.6537,18.9973,150862.95161865,0
+ALTG.US,D,20230306,000000,19.0365,19.3016,18.9875,19.1741,232828.02274478,0
+ALTG.US,D,20230307,000000,19.2526,19.6551,19.149,19.4488,183240.12744455,0
+ALTG.US,D,20230308,000000,19.6158,19.8613,19.4097,19.498,240317.54279536,0
+ALTG.US,D,20230309,000000,19.4391,19.718,18.7421,18.9187,496025.62658954,0
+ALTG.US,D,20230310,000000,20.2245,20.2245,14.0884,16.6901,1435432.2661668,0
+ALTG.US,D,20230313,000000,16.2386,16.2876,14.7266,15.4237,452033.73607075,0
+ALTG.US,D,20230314,000000,15.8261,16.2778,15.5806,15.9242,306603.818581,0
+ALTG.US,D,20230315,000000,16.0224,16.9061,15.6249,15.836,387071.59683696,0
+ALTG.US,D,20230316,000000,15.6003,17.0436,15.463,16.4938,325267.01399605,0
+ALTG.US,D,20230317,000000,16.4447,16.6312,14.7365,14.8051,1388146.3313336,0
+ALTG.US,D,20230320,000000,14.864,15.5267,14.8051,15.3155,446067.99162138,0
+ALTG.US,D,20230321,000000,15.6298,16.101,15.0605,15.1193,254744.51981106,0
+ALTG.US,D,20230322,000000,15.1683,15.7477,15.0113,15.3352,267436.87794384,0
+ALTG.US,D,20230323,000000,15.4138,15.6592,15.0505,15.2371,206005.0904706,0
+ALTG.US,D,20230324,000000,15.1683,15.1783,14.7266,15.0701,147998.74240034,0
+ALTG.US,D,20230327,000000,15.3648,15.3648,14.9328,15.1587,187498.75430862,0
+ALTG.US,D,20230328,000000,15.0505,15.463,14.9229,14.972,155472.98395225,0
+ALTG.US,D,20230329,000000,15.1095,15.4433,14.9033,15.3745,215557.20784234,0
+ALTG.US,D,20230330,000000,15.5219,15.6788,15.2763,15.3255,87366.529691102,0
+ALTG.US,D,20230331,000000,15.4826,15.6888,15.2273,15.561,271332.89510602,0
+ALTG.US,D,20230403,000000,15.5806,15.6199,14.8543,14.9229,191854.14499763,0
+ALTG.US,D,20230404,000000,14.9229,15.0015,13.7644,13.843,389221.79088385,0
+ALTG.US,D,20230405,000000,13.843,13.843,13.1557,13.2343,411330.79703345,0
+ALTG.US,D,20230406,000000,13.254,13.4601,12.9888,13.1459,297392.92101302,0
+ALTG.US,D,20230410,000000,13.2931,13.7252,13.146,13.6367,294444.1707687,0
+ALTG.US,D,20230411,000000,13.5976,13.8184,13.4503,13.7056,356362.83306639,0
+ALTG.US,D,20230412,000000,13.8529,13.8725,13.5583,13.7743,350801.45954862,0
+ALTG.US,D,20230413,000000,13.7252,13.7349,13.4012,13.578,213364.23399916,0
+ALTG.US,D,20230414,000000,13.5386,13.6858,13.3127,13.3717,270109.59664542,0
+ALTG.US,D,20230417,000000,13.4306,13.9902,13.3423,13.951,224991.17149098,0
+ALTG.US,D,20230418,000000,13.951,14.8935,13.951,14.1375,396404.72239435,0
+ALTG.US,D,20230419,000000,14.0197,14.0197,13.5289,13.9607,193866.83255644,0
+ALTG.US,D,20230420,000000,13.8529,13.9804,13.7252,13.7743,116614.66898832,0
+ALTG.US,D,20230421,000000,13.784,13.784,13.4601,13.7448,158687.58007351,0
+ALTG.US,D,20230424,000000,13.7056,13.902,13.6271,13.843,129137.9450691,0
+ALTG.US,D,20230425,000000,13.6957,13.8038,13.6074,13.7644,142418.01611758,0
+ALTG.US,D,20230426,000000,13.6171,13.6908,13.3521,13.5289,162021.34848444,0
+ALTG.US,D,20230427,000000,13.5485,13.784,13.1655,13.7547,168862.04162461,0
+ALTG.US,D,20230428,000000,13.6858,14.0295,13.5976,13.8823,172985.19913376,0
+ALTG.US,D,20230501,000000,13.8331,14.2259,13.5485,13.6171,167883.19914282,0
+ALTG.US,D,20230502,000000,13.6074,13.6467,13.1459,13.4699,315664.98686198,0
+ALTG.US,D,20230503,000000,13.5386,13.8331,13.3816,13.4503,191631.07891697,0
+ALTG.US,D,20230504,000000,13.3127,13.3127,12.8122,12.9005,191580.15058806,0
+ALTG.US,D,20230505,000000,13.1263,13.357,12.979,13.1263,151997.63478693,0
+ALTG.US,D,20230508,000000,13.1754,13.4601,13.087,13.2637,145200.74000962,0
+ALTG.US,D,20230509,000000,13.2637,13.6074,13.1165,13.4994,168806.0204628,0
+ALTG.US,D,20230510,000000,13.6761,14.0344,13.4994,13.9313,202347.41788776,0
+ALTG.US,D,20230511,000000,15.1193,15.6199,13.4404,14.0393,487568.46828953,0
+ALTG.US,D,20230512,000000,14.1152,14.5785,13.8689,14.4011,164847.17056025,0
+ALTG.US,D,20230515,000000,14.5588,15.1877,14.4701,15.0616,204508.28992687,0
+ALTG.US,D,20230516,000000,14.9334,14.9728,14.5354,14.5884,216386.13270439,0
+ALTG.US,D,20230517,000000,14.746,15.0122,14.549,14.8939,192502.61932308,0
+ALTG.US,D,20230518,000000,14.8841,15.101,14.8299,14.9924,135497.49584606,0
+ALTG.US,D,20230519,000000,15.2191,15.2879,14.6968,14.9136,172969.31006117,0
+ALTG.US,D,20230522,000000,15.0616,15.0616,14.6179,14.6376,115475.19442335,0
+ALTG.US,D,20230523,000000,14.5687,14.7757,14.3912,14.4603,130267.71454113,0
+ALTG.US,D,20230524,000000,14.3222,14.3469,13.8787,14.0068,118926.54573263,0
+ALTG.US,D,20230525,000000,13.8294,14.1054,13.5647,14.0758,160356.96453588,0
+ALTG.US,D,20230526,000000,14.0462,14.3321,14.0265,14.2138,93141.847062196,0
+ALTG.US,D,20230530,000000,14.2729,14.3814,13.8688,14.0167,170089.12594387,0
+ALTG.US,D,20230531,000000,14.0167,14.0659,13.3069,13.4154,160862.18880161,0
+ALTG.US,D,20230601,000000,13.4154,13.5041,13.1493,13.3267,96231.019530385,0
+ALTG.US,D,20230602,000000,13.5928,14.3912,13.445,14.2926,157054.74569057,0
+ALTG.US,D,20230605,000000,14.2138,14.2138,13.8392,13.9576,118436.53906526,0
+ALTG.US,D,20230606,000000,14.3518,15.4263,14.2336,15.1404,344608.6020252,0
+ALTG.US,D,20230607,000000,15.1602,15.6578,15.1602,15.5741,174771.07370764,0
+ALTG.US,D,20230608,000000,15.4853,15.4853,15.1995,15.2389,97135.959379851,0
+ALTG.US,D,20230609,000000,15.2783,15.2783,14.7855,15.1404,64679.865585996,0
+ALTG.US,D,20230612,000000,15.2783,16.0177,15.1404,15.8697,237306.27243067,0
+ALTG.US,D,20230613,000000,16.0078,16.3231,15.9078,16.195,124224.29897693,0
+ALTG.US,D,20230614,000000,16.3331,16.3331,15.9585,16.1359,163650.05282216,0
+ALTG.US,D,20230615,000000,16.067,16.4809,15.983,16.4415,174591.50604693,0
+ALTG.US,D,20230616,000000,16.609,16.609,15.85,15.8697,347390.37900641,0
+ALTG.US,D,20230620,000000,15.7711,16.0964,15.446,16.0078,164314.55461746,0
+ALTG.US,D,20230621,000000,15.9782,16.1162,15.7514,16.0078,109573.80977722,0
+ALTG.US,D,20230622,000000,15.9486,16.067,15.6628,15.7318,95179.99073661,0
+ALTG.US,D,20230623,000000,15.4066,16.1162,15.4066,16.0964,1131549.1647524,0
+ALTG.US,D,20230626,000000,15.9881,16.2098,15.8205,16.0078,178860.54964172,0
+ALTG.US,D,20230627,000000,16.0078,16.609,15.8994,16.3923,185168.75141748,0
+ALTG.US,D,20230628,000000,16.0275,16.6484,15.9979,16.5697,103988.9511771,0
+ALTG.US,D,20230629,000000,16.5697,17.0132,16.5697,16.8161,97770.025978412,0
+ALTG.US,D,20230630,000000,16.9244,17.2004,16.8161,17.0822,316960.25480828,0
+ALTG.US,D,20230703,000000,17.1807,17.4272,17.1611,17.2202,71235.606961837,0
+ALTG.US,D,20230705,000000,17.0329,17.0329,16.6584,16.678,91783.422781439,0
+ALTG.US,D,20230706,000000,16.471,16.6878,15.9881,16.1162,80593.415450037,0
+ALTG.US,D,20230707,000000,16.0867,16.6387,16.0867,16.3331,143985.87221432,0
+ALTG.US,D,20230710,000000,16.2641,16.6584,16.2444,16.6387,70191.679713966,0
+ALTG.US,D,20230711,000000,16.678,16.8259,16.3923,16.5598,63907.826095589,0
+ALTG.US,D,20230712,000000,16.8161,16.8457,16.4809,16.5894,126702.73849738,0
+ALTG.US,D,20230713,000000,16.5795,16.8752,16.4316,16.8555,84741.732764462,0
+ALTG.US,D,20230714,000000,16.8457,16.8654,16.3923,16.4513,154192.82269131,0
+ALTG.US,D,20230717,000000,16.3725,17.0724,16.3725,16.8358,145148.49672944,0
+ALTG.US,D,20230718,000000,16.9146,17.2399,16.9146,17.2202,80498.051833614,0
+ALTG.US,D,20230719,000000,17.2892,17.4567,16.9737,17.4075,148496.36836984,0
+ALTG.US,D,20230720,000000,17.5751,17.7229,17.0625,17.1414,142758.3192795,0
+ALTG.US,D,20230721,000000,16.1064,16.1359,15.1995,15.9092,2337266.8749249,0
+ALTG.US,D,20230724,000000,15.9289,16.1064,15.8008,15.85,366541.21929606,0
+ALTG.US,D,20230725,000000,15.7121,16.0867,15.6628,15.9389,352516.68064245,0
+ALTG.US,D,20230726,000000,15.9389,16.0275,15.5247,15.9389,347141.82489977,0
+ALTG.US,D,20230727,000000,15.9585,16.0472,15.5839,15.7614,235781.46907445,0
+ALTG.US,D,20230728,000000,15.85,16.057,15.7711,15.9683,273556.62075031,0
+ALTG.US,D,20230731,000000,15.9092,16.0767,15.8205,15.9191,317094.16967389,0
+ALTG.US,D,20230801,000000,15.9289,16.1656,15.86,16.067,512148.27298958,0
+ALTG.US,D,20230802,000000,15.9289,17.0132,15.8697,16.7766,510285.63894965,0
+ALTG.US,D,20230803,000000,16.5697,17.703,16.3577,17.3089,1083254.5945797,0
+ALTG.US,D,20230804,000000,17.5948,17.644,16.6387,16.6682,330836.67550446,0
+ALTG.US,D,20230807,000000,16.7569,17.3286,16.5895,17.2596,186426.73954903,0
+ALTG.US,D,20230808,000000,17.1611,17.1611,15.9389,16.4316,325126.01809118,0
+ALTG.US,D,20230809,000000,16.3923,16.412,15.86,15.9683,460926.851398,0
+ALTG.US,D,20230810,000000,15.0418,15.9683,13.3957,14.7855,793928.48389658,0
+ALTG.US,D,20230811,000000,14.5982,15.1207,14.2336,14.3222,464211.82363182,0
+ALTG.US,D,20230814,000000,14.1411,14.3391,13.874,14.2896,257302.33744191,0
+ALTG.US,D,20230815,000000,14.1906,14.3193,13.9235,14.2797,257730.80077609,0
+ALTG.US,D,20230816,000000,14.6063,14.913,14.2609,14.2797,463217.36953081,0
+ALTG.US,D,20230817,000000,14.4677,14.5667,13.9801,14.0026,214820.80417409,0
+ALTG.US,D,20230818,000000,13.8047,14.0422,13.7255,13.9333,196161.42807593,0
+ALTG.US,D,20230821,000000,13.8641,13.8987,13.5573,13.7255,175108.11415072,0
+ALTG.US,D,20230822,000000,13.874,13.9729,13.4583,13.5672,145200.56500363,0
+ALTG.US,D,20230823,000000,13.676,14.0521,13.5672,14.0521,187896.32993855,0
+ALTG.US,D,20230824,000000,13.9432,14.5765,13.9432,14.438,241331.97297642,0
+ALTG.US,D,20230825,000000,14.5073,14.5518,13.8245,13.8542,502222.69084209,0
+ALTG.US,D,20230828,000000,13.8838,14.2995,13.7354,14.1609,152896.73659115,0
+ALTG.US,D,20230829,000000,14.1906,14.3589,13.9531,14.1115,200171.19814674,0
+ALTG.US,D,20230830,000000,14.0719,14.2698,13.9927,14.0917,174076.3663578,0
+ALTG.US,D,20230831,000000,14.1313,14.4627,14.0521,14.0818,118621.69091028,0
+ALTG.US,D,20230901,000000,14.1213,14.5172,14.1213,14.4875,99057.893387379,0
+ALTG.US,D,20230905,000000,14.3885,14.3885,13.8641,13.9135,139015.13087978,0
+ALTG.US,D,20230906,000000,13.9234,14.0818,13.7156,13.9828,137127.46694524,0
+ALTG.US,D,20230907,000000,13.8542,13.9729,13.3792,13.399,272464.28052216,0
+ALTG.US,D,20230908,000000,13.389,13.389,13.1416,13.2307,151277.8727672,0
+ALTG.US,D,20230911,000000,13.3692,13.3692,12.9536,13.211,185385.17101063,0
+ALTG.US,D,20230912,000000,13.1416,13.4188,13.0724,13.3099,154218.50555602,0
+ALTG.US,D,20230913,000000,13.2901,13.3099,12.8844,12.8844,130533.78002184,0
+ALTG.US,D,20230914,000000,12.9932,13.3692,12.9932,13.3198,168933.79582092,0
+ALTG.US,D,20230915,000000,13.2703,13.3692,13.0427,13.1614,658264.18662184,0
+ALTG.US,D,20230918,000000,13.1218,13.3692,13.1218,13.201,103274.82143816,0
+ALTG.US,D,20230919,000000,13.1912,13.3198,12.8844,12.8942,143427.09058975,0
+ALTG.US,D,20230920,000000,12.8844,13.0823,12.6864,12.6864,185432.66576701,0
+ALTG.US,D,20230921,000000,12.538,12.5875,12.2708,12.439,175343.56687917,0
+ALTG.US,D,20230922,000000,12.4588,12.5084,12.1768,12.2214,128854.284594,0
+ALTG.US,D,20230925,000000,12.1916,12.439,12.0433,12.3994,136371.59295004,0
+ALTG.US,D,20230926,000000,12.3006,12.5182,11.9542,12.0234,143304.81685523,0
+ALTG.US,D,20230927,000000,12.1026,12.2585,11.9542,12.073,180637.71642579,0
+ALTG.US,D,20230928,000000,12.3104,12.5726,12.1026,12.2412,237827.46627139,0
+ALTG.US,D,20230929,000000,12.3204,12.3204,11.7364,11.9344,309873.98012432,0
+ALTG.US,D,20231002,000000,11.8948,11.8948,11.5286,11.6573,196213.97546597,0
+ALTG.US,D,20231003,000000,11.5979,11.6424,11.2614,11.2714,164674.42564742,0
+ALTG.US,D,20231004,000000,11.2614,11.301,11.0042,11.1922,114197.60487953,0
+ALTG.US,D,20231005,000000,11.1625,11.2614,10.9844,11.1328,147264.06058946,0
+ALTG.US,D,20231006,000000,11.0536,11.6078,10.9151,11.4594,243058.96316065,0
+ALTG.US,D,20231009,000000,11.2416,11.3406,11.0932,11.301,113062.78336,0
+ALTG.US,D,20231010,000000,11.3406,11.687,11.3406,11.5584,176431.90416906,0
+ALTG.US,D,20231011,000000,11.6276,11.6375,11.3208,11.489,139151.55198854,0
+ALTG.US,D,20231012,000000,11.4692,11.4692,10.8557,11.0338,128840.13721976,0
+ALTG.US,D,20231013,000000,11.0635,11.1624,10.7469,10.8161,182976.07528261,0
+ALTG.US,D,20231016,000000,10.9448,11.1694,10.9052,10.9547,169050.00639505,0
+ALTG.US,D,20231017,000000,10.8953,11.6672,10.8656,11.3505,308586.56906831,0
+ALTG.US,D,20231018,000000,11.2416,11.2416,10.9349,11.0734,190440.8362486,0
+ALTG.US,D,20231019,000000,10.9745,11.0635,10.638,10.638,192024.33163695,0
+ALTG.US,D,20231020,000000,10.6677,10.6677,10.262,10.2917,194435.44841844,0
+ALTG.US,D,20231023,000000,10.3213,10.3313,10.0245,10.0443,324857.05997308,0
+ALTG.US,D,20231024,000000,10.1037,10.2521,9.84635,10.0146,354626.16695795,0
+ALTG.US,D,20231025,000000,9.93542,10.0739,9.2526,9.29218,256490.88447648,0
+ALTG.US,D,20231026,000000,9.2526,9.31198,8.80729,9.18333,957498.33078961,0
+ALTG.US,D,20231027,000000,9.2724,9.49999,8.96563,9.06458,251929.36681024,0
+ALTG.US,D,20231030,000000,9.18333,9.26052,9.07447,9.2328,139568.89952867,0
+ALTG.US,D,20231031,000000,9.28228,9.338,9.00521,9.09427,130139.67459654,0
+ALTG.US,D,20231101,000000,9.03489,9.2625,8.66874,9.15364,222020.80713641,0
+ALTG.US,D,20231102,000000,9.44062,9.95516,9.37135,9.84635,247556.8176428,0
+ALTG.US,D,20231103,000000,10.1828,10.6578,10.1828,10.2422,283636.66406623,0
+ALTG.US,D,20231106,000000,10.2521,10.262,9.58905,9.60885,244134.16360303,0
+ALTG.US,D,20231107,000000,9.59895,9.78698,9.44062,9.7177,350096.98614712,0
+ALTG.US,D,20231108,000000,9.76718,9.93542,9.41093,9.49999,502304.54350735,0
+ALTG.US,D,20231109,000000,10.8854,11.7464,10.6974,11.1031,474745.45848439,0
+ALTG.US,D,20231110,000000,11.0734,11.7958,10.9547,11.489,401836.96532945,0
+ALTG.US,D,20231113,000000,11.301,11.3981,10.737,10.7963,397498.77407088,0
+ALTG.US,D,20231114,000000,11.1415,11.4201,11.0321,11.2012,237747.99226964,0
+ALTG.US,D,20231115,000000,11.1216,11.3604,10.8829,10.9326,219472.59873176,0
+ALTG.US,D,20231116,000000,10.9227,10.9227,9.77372,9.91796,563194.75283617,0
+ALTG.US,D,20231117,000000,10.0075,10.3208,9.78864,9.9478,366029.59403835,0
+ALTG.US,D,20231120,000000,10.1667,10.5248,9.93785,10.5148,416741.29798802,0
+ALTG.US,D,20231121,000000,10.3955,10.4949,9.9478,9.98759,174292.76995474,0
+ALTG.US,D,20231122,000000,10.0672,10.2164,10.0025,10.097,135205.74427085,0
+ALTG.US,D,20231124,000000,10.0174,10.2363,10.0174,10.0473,59107.528307671,0
+ALTG.US,D,20231127,000000,10.0075,10.1318,9.53994,9.66926,350109.49461814,0
+ALTG.US,D,20231128,000000,9.69911,9.72398,8.98287,9.0724,523829.27368638,0
+ALTG.US,D,20231129,000000,9.3012,9.63902,9.20172,9.33104,402414.51533116,0
+ALTG.US,D,20231130,000000,9.35093,9.84832,9.21166,9.4902,361516.03424819,0
+ALTG.US,D,20231201,000000,9.44046,10.4054,9.38078,10.2562,318816.15023783,0
+ALTG.US,D,20231204,000000,10.2263,10.4452,10.1169,10.3457,307756.42088119,0
+ALTG.US,D,20231205,000000,10.3656,10.5447,10.2661,10.3756,238462.72300701,0
+ALTG.US,D,20231206,000000,10.4452,10.9575,10.3706,10.4153,189580.56890546,0
+ALTG.US,D,20231207,000000,10.3358,10.474,10.2263,10.4452,109036.14471246,0
+ALTG.US,D,20231208,000000,10.475,11.3107,10.475,10.9028,250645.31345175,0
+ALTG.US,D,20231211,000000,10.8033,10.9525,10.6143,10.7834,159553.83595847,0
+ALTG.US,D,20231212,000000,10.7237,11.0023,10.5745,10.8332,264095.52057699,0
+ALTG.US,D,20231213,000000,10.8531,11.1216,10.4352,11.0918,425356.26622892,0
+ALTG.US,D,20231214,000000,11.43,11.9374,11.43,11.7384,295622.08230057,0
+ALTG.US,D,20231215,000000,11.9573,12.4447,11.8329,12.0866,927122.37504351,0
+ALTG.US,D,20231218,000000,12.0368,12.0766,11.7388,11.9772,377438.14416273,0
+ALTG.US,D,20231219,000000,12.1164,12.3253,12.007,12.2457,325252.74786286,0
+ALTG.US,D,20231220,000000,12.1861,12.39,11.7732,11.9175,338331.01353545,0
+ALTG.US,D,20231221,000000,12.1164,12.1512,11.8478,12.1164,263654.21706967,0
+ALTG.US,D,20231222,000000,12.3552,12.5442,12.2159,12.3651,132449.35653263,0
+ALTG.US,D,20231226,000000,12.5044,12.7332,12.2258,12.6834,186890.52748041,0
+ALTG.US,D,20231227,000000,12.7531,12.8725,12.6039,12.7332,132477.50345337,0
+ALTG.US,D,20231228,000000,12.584,12.9421,12.4944,12.5641,337169.95305491,0
+ALTG.US,D,20231229,000000,12.6039,12.6039,12.0717,12.3054,213142.55730668,0
+ALTG.US,D,20240102,000000,12.2159,12.4546,12.1214,12.1463,251545.00966828,0
+ALTG.US,D,20240103,000000,12.0468,12.0567,11.6688,11.7285,319072.48826601,0
+ALTG.US,D,20240104,000000,11.8478,11.879,11.6936,11.7682,236638.19939473,0
+ALTG.US,D,20240105,000000,11.6986,11.8379,11.5693,11.6688,267914.45457316,0
+ALTG.US,D,20240108,000000,11.6688,12.0667,11.5892,12.0567,252484.91577157,0
+ALTG.US,D,20240109,000000,12.0368,12.0368,11.6489,11.7981,236980.98867946,0
+ALTG.US,D,20240110,000000,11.7981,11.9573,11.5096,11.8379,246757.0174009,0
+ALTG.US,D,20240111,000000,11.4798,11.6787,11.241,11.5096,299652.1182023,0
+ALTG.US,D,20240112,000000,11.7484,11.7682,11.0719,11.1316,173745.91549464,0
+ALTG.US,D,20240116,000000,10.9426,11.052,10.8033,10.9923,207030.65451734,0
+ALTG.US,D,20240117,000000,10.8033,10.9227,10.664,10.7735,188870.86440393,0
+ALTG.US,D,20240118,000000,10.8232,10.8431,10.3557,10.664,172878.38718754,0
+ALTG.US,D,20240119,000000,10.7536,10.8531,10.3457,10.7536,168485.4570577,0
+ALTG.US,D,20240122,000000,10.8829,11.1415,10.8829,11.0023,224777.28804416,0
+ALTG.US,D,20240123,000000,11.1913,11.2211,10.5248,10.9227,287419.26539909,0
+ALTG.US,D,20240124,000000,11.1316,11.1316,10.5546,10.5845,151076.58657976,0
+ALTG.US,D,20240125,000000,10.8431,11.1216,10.7934,10.9426,191525.72217805,0
+ALTG.US,D,20240126,000000,11.0321,11.2012,10.9028,11.0122,216558.38718796,0
+ALTG.US,D,20240129,000000,11.0421,11.1614,10.8978,11.1515,121185.56200062,0
+ALTG.US,D,20240130,000000,11.0421,11.0659,10.7735,10.9127,100165.84369056,0
+ALTG.US,D,20240131,000000,10.9127,10.9923,10.5447,10.6441,209477.42612741,0
+ALTG.US,D,20240201,000000,10.7536,11.0769,10.7536,11.0023,232450.33968742,0
+ALTG.US,D,20240202,000000,10.8232,10.9724,10.7237,10.8928,130877.14995984,0
+ALTG.US,D,20240205,000000,10.6939,10.8531,10.5397,10.7735,230254.87986967,0
+ALTG.US,D,20240206,000000,10.7237,11.0321,10.6441,10.9824,212230.79812412,0
+ALTG.US,D,20240207,000000,11.0719,11.1813,10.8431,10.9426,3230569.8647096,0
+ALTG.US,D,20240208,000000,10.9625,11.8279,10.9625,11.6787,1903474.7197092,0
+ALTG.US,D,20240209,000000,11.7484,11.818,11.5295,11.6489,239081.9552633,0
+ALTG.US,D,20240212,000000,11.619,11.6887,11.5096,11.5295,179243.61226354,0
+ALTG.US,D,20240213,000000,11.052,11.1415,10.7934,10.863,300554.83016033,0
+ALTG.US,D,20240214,000000,11.05,11.31,10.96,11.29,172165,0
+ALTG.US,D,20240215,000000,11.34,11.96,11.34,11.96,215634,0
+ALTG.US,D,20240216,000000,11.84,12.2,11.61,12.2,225064,0
+ALTG.US,D,20240220,000000,11.95,12.09,11.915,12,297515,0
+ALTG.US,D,20240221,000000,11.98,11.995,11.5,11.67,123801,0
+ALTG.US,D,20240222,000000,11.65,11.87,11.53,11.62,174711,0
+ALTG.US,D,20240223,000000,11.55,12.07,11.41,11.91,248596,0
+ALTG.US,D,20240226,000000,11.86,12,11.7,11.94,158868,0
+ALTG.US,D,20240227,000000,12.08,12.1262,11.68,11.7,120450,0
+ALTG.US,D,20240228,000000,11.55,11.855,11.545,11.71,203642,0
+ALTG.US,D,20240229,000000,11.94,12.01,11.29,11.48,291293,0
+ALTG.US,D,20240301,000000,11.54,11.57,11.29,11.57,186682,0
+ALTG.US,D,20240304,000000,11.65,11.77,11.23,11.28,234271,0
+ALTG.US,D,20240305,000000,11.14,11.18,10.75,10.84,201517,0
+ALTG.US,D,20240306,000000,11.01,11.18,10.84,11.18,226108,0
+ALTG.US,D,20240307,000000,11.27,11.4,10.903,10.91,135256,0
+ALTG.US,D,20240308,000000,11.02,11.28,10.87,10.95,262768,0
+ALTG.US,D,20240311,000000,10.94,10.94,10.63,10.75,181902,0
+ALTG.US,D,20240312,000000,10.7,10.82,10.54,10.71,200996,0
+ALTG.US,D,20240313,000000,10.65,10.88,10.62,10.77,176888,0
+ALTG.US,D,20240314,000000,10.61,10.82,10.47,10.51,531664,0
+ALTG.US,D,20240315,000000,10.64,11.92,10.52,11.05,1128461,0
+ALTG.US,D,20240318,000000,11.23,11.25,10.67,11.22,579286,0
+ALTG.US,D,20240319,000000,11.22,12.33,11.22,12.05,555001,0
+ALTG.US,D,20240320,000000,12.05,12.89,11.965,12.7,608931,0
+ALTG.US,D,20240321,000000,12.73,13.1,12.71,12.97,330597,0
+ALTG.US,D,20240322,000000,13.01,13.14,12.72,12.76,392076,0
+ALTG.US,D,20240325,000000,12.75,13.18,12.55,12.6,360825,0
+ALTG.US,D,20240326,000000,12.65,12.92,12.595,12.83,357607,0
+ALTG.US,D,20240327,000000,12.96,13.02,12.79,12.89,188104,0
+ALTG.US,D,20240328,000000,12.85,12.98,12.81,12.95,321391,0
+ALTG.US,D,20240401,000000,12.98,12.98,12.53,12.54,138845,0
+ALTG.US,D,20240402,000000,12.34,12.52,12.29,12.51,289965,0
+ALTG.US,D,20240403,000000,12.45,13.18,12.45,13.16,336668,0
+ALTG.US,D,20240404,000000,13.25,13.67,12.82,12.88,296765,0
+ALTG.US,D,20240405,000000,12.78,12.96,12.71,12.88,184087,0
+ALTG.US,D,20240408,000000,13.06,13.16,12.9343,13,172694,0
+ALTG.US,D,20240409,000000,13.11,13.235,12.96,13.12,211663,0
+ALTG.US,D,20240410,000000,12.71,12.915,12.34,12.85,303558,0
+ALTG.US,D,20240411,000000,12.85,12.9677,12.715,12.85,166990,0
+ALTG.US,D,20240412,000000,12.76,12.815,12.35,12.38,161975,0
+ALTG.US,D,20240415,000000,12.41,12.51,11.55,11.71,338764,0
+ALTG.US,D,20240416,000000,11.56,11.83,11.51,11.75,216455,0
+ALTG.US,D,20240417,000000,11.88,11.88,11.56,11.68,205294,0
+ALTG.US,D,20240418,000000,11.74,11.85,11.54,11.64,161048,0
+ALTG.US,D,20240419,000000,11.58,11.67,11.37,11.6,245610,0
+ALTG.US,D,20240422,000000,11.64,11.64,11.2,11.43,215794,0
+ALTG.US,D,20240423,000000,11.48,11.82,11.475,11.75,230255,0
+ALTG.US,D,20240424,000000,11.68,11.765,11.56,11.73,166254,0
+ALTG.US,D,20240425,000000,11.53,11.53,11.29,11.44,152396,0
+ALTG.US,D,20240426,000000,11.44,11.77,11.4,11.69,160524,0
+ALTG.US,D,20240429,000000,11.82,11.91,11.63,11.66,180613,0
+ALTG.US,D,20240430,000000,11.47,11.53,11.08,11.11,175292,0
+ALTG.US,D,20240501,000000,11.15,11.49,11.08,11.19,178747,0
+ALTG.US,D,20240502,000000,11.37,11.59,11.36,11.55,329512,0
+ALTG.US,D,20240503,000000,11.81,11.92,11.54,11.69,236273,0
+ALTG.US,D,20240506,000000,11.8,11.86,11.598,11.86,259371,0
+ALTG.US,D,20240507,000000,11.95,12.085,11.78,11.82,296751,0
+ALTG.US,D,20240508,000000,11.64,11.71,11.36,11.59,297416,0
+ALTG.US,D,20240509,000000,10.92,10.92,9.05,9.81,1681655,0
+ALTG.US,D,20240510,000000,9.75,9.756,8.75,8.85,1002599,0
+ALTG.US,D,20240513,000000,9,9.05,8.55,8.56,442117,0
+ALTG.US,D,20240514,000000,8.57,8.87,8.36,8.85,620304,0
+ALTG.US,D,20240515,000000,9.05,9.1,8.41,8.43,447774,0
+ALTG.US,D,20240516,000000,8.42,8.78,8.31,8.63,375602,0
+ALTG.US,D,20240517,000000,8.66,8.89,8.55,8.6,321913,0
+ALTG.US,D,20240520,000000,8.61,9.25,8.5,9.25,423982,0
+ALTG.US,D,20240521,000000,9.26,9.399,8.59,8.68,415087,0
+ALTG.US,D,20240522,000000,8.63,9.13,8.6,9.04,362719,0
+ALTG.US,D,20240523,000000,9.02,9.02,8.37,8.56,432234,0
+ALTG.US,D,20240524,000000,8.72,8.88,8.43,8.81,256039,0
+ALTG.US,D,20240528,000000,8.87,9.12,8.76,9.04,344967,0
+ALTG.US,D,20240529,000000,8.9,8.98,8.39,8.4,435281,0
+ALTG.US,D,20240530,000000,8.42,8.74,8.23,8.63,476923,0
+ALTG.US,D,20240531,000000,8.69,8.735,8.38,8.44,256915,0
+ALTG.US,D,20240603,000000,8.55,8.55,7.86,7.96,666102,0
+ALTG.US,D,20240604,000000,7.97,7.9892,7.72,7.78,523485,0
+ALTG.US,D,20240605,000000,7.83,8.15,7.64,7.98,376749,0
+ALTG.US,D,20240606,000000,7.98,8.18,7.9006,7.99,245363,0
+ALTG.US,D,20240607,000000,7.88,8.55,7.85,8.38,449110,0
+ALTG.US,D,20240610,000000,8.27,8.95,8.21,8.89,713914,0
+ALTG.US,D,20240611,000000,8.89,8.95,8.64,8.8,724998,0
+ALTG.US,D,20240612,000000,9.11,9.42,8.91,8.96,456410,0
+ALTG.US,D,20240613,000000,8.89,9.01,8.63,8.78,261814,0
+ALTG.US,D,20240614,000000,8.65,8.66,8.44,8.55,366658,0
+ALTG.US,D,20240617,000000,8.49,8.57,8.35,8.45,300984,0
+ALTG.US,D,20240618,000000,8.48,8.85,8.45,8.61,260295,0
+ALTG.US,D,20240620,000000,8.61,8.83,8.52,8.82,288104,0
+ALTG.US,D,20240621,000000,8.84,8.88,8.58,8.73,1661013,0
+ALTG.US,D,20240624,000000,8.74,8.87,8.5,8.57,226089,0
+ALTG.US,D,20240625,000000,8.54,8.54,8.14,8.3,186364,0
+ALTG.US,D,20240626,000000,8.21,8.48,8.21,8.32,284086,0
+ALTG.US,D,20240627,000000,8.32,8.32,7.905,8.04,324633,0
+ALTG.US,D,20240628,000000,8.12,8.26,7.96,8.04,863868,0
+ALTG.US,D,20240701,000000,8.05,8.08,7.62,7.77,313096,0
+ALTG.US,D,20240702,000000,7.74,7.95,7.72,7.94,163189,0
+ALTG.US,D,20240703,000000,8.02,8.14,7.94,8.11,96861,0
+ALTG.US,D,20240705,000000,8.06,8.2,7.84,7.9,244801,0
+ALTG.US,D,20240708,000000,7.95,8.18,7.95,8.17,146433,0
+ALTG.US,D,20240709,000000,8.12,8.12,7.88,7.99,146870,0
+ALTG.US,D,20240710,000000,8,8.17,7.885,8.04,475119,0
+ALTG.US,D,20240711,000000,8.3,8.86,8.27,8.83,509848,0
+ALTG.US,D,20240712,000000,8.93,9.2743,8.84,8.98,393355,0
+ALTG.US,D,20240715,000000,9.15,10.1,9.1,9.81,626691,0
+ALTG.US,D,20240716,000000,9.98,10.995,9.84,10.82,566450,0
+ALTG.US,D,20240717,000000,10.69,11.065,10.46,11,632460,0
+ALTG.US,D,20240718,000000,10.91,11.37,10.39,10.6,446841,0
+ALTG.US,D,20240719,000000,10.64,10.72,10.17,10.37,219355,0
+ALTG.US,D,20240722,000000,10.44,10.64,10.16,10.46,288065,0
+ALTG.US,D,20240723,000000,10.38,10.8,10.239,10.56,346649,0
+ALTG.US,D,20240724,000000,10.48,10.88,10.4,10.48,269092,0
+ALTG.US,D,20240725,000000,10.45,11.37,10.45,11.07,477639,0
+ALTG.US,D,20240726,000000,11.27,11.39,10.71,10.85,225813,0
+ALTG.US,D,20240729,000000,10.91,10.97,10.51,10.65,235947,0
+ALTG.US,D,20240730,000000,10.61,10.8,10.4708,10.73,200278,0
+ALTG.US,D,20240731,000000,10.75,10.9,10.32,10.5,393266,0
+ALTG.US,D,20240801,000000,10.66,10.94,10.04,10.21,325180,0
+ALTG.US,D,20240802,000000,9.73,9.78,9.03,9.13,590732,0
+ALTG.US,D,20240805,000000,8.58,9.08,8.29,8.99,345900,0
+ALTG.US,D,20240806,000000,9.13,9.28,8.7,8.74,434557,0
+ALTG.US,D,20240807,000000,8.9,8.95,8.19,8.19,883777,0
+ALTG.US,D,20240808,000000,7.61,7.62,6.26,6.41,1683754,0
+ALTG.US,D,20240809,000000,6.36,6.39,5.77,6.01,914601,0
+ALTG.US,D,20240812,000000,5.97,6,5.4,5.75,863452,0
+ALTG.US,D,20240813,000000,5.75,5.8,5.4,5.59,676570,0
+ALTG.US,D,20240814,000000,5.7,6.1,5.665,5.75,600918,0
+ALTG.US,D,20240815,000000,5.8,6.24,5.71,6.04,594944,0
+ALTG.US,D,20240816,000000,6.03,6.2,5.94,6.02,293539,0
+ALTG.US,D,20240819,000000,6,6.285,5.945,5.99,414997,0
+ALTG.US,D,20240820,000000,5.99,6.07,5.71,6.05,448383,0
+ALTG.US,D,20240821,000000,6.13,6.437,6.03,6.3,376871,0
+ALTG.US,D,20240822,000000,6.29,6.29,6.1,6.18,322426,0
+ALTG.US,D,20240823,000000,6.19,6.935,6.15,6.72,635868,0
+ALTG.US,D,20240826,000000,6.79,7.1,6.79,6.9,352756,0
+ALTG.US,D,20240827,000000,6.83,6.9291,6.67,6.83,214311,0
+ALTG.US,D,20240828,000000,6.76,6.87,6.65,6.77,237581,0
+ALTG.US,D,20240829,000000,6.88,7.11,6.799,6.93,435359,0
+ALTG.US,D,20240830,000000,6.92,6.977,6.61,6.74,696398,0
+ALTG.US,D,20240903,000000,6.68,6.73,6.4,6.45,268645,0
+ALTG.US,D,20240904,000000,6.47,6.8596,6.47,6.69,336902,0
+ALTG.US,D,20240905,000000,6.76,6.77,6.51,6.64,280508,0
+ALTG.US,D,20240906,000000,6.62,6.72,6.03,6.09,403639,0
+ALTG.US,D,20240909,000000,6.05,6.19,5.87,5.95,364361,0
+ALTG.US,D,20240910,000000,5.93,5.93,5.63,5.78,354509,0
+ALTG.US,D,20240911,000000,5.73,5.99,5.54,5.97,233613,0
+ALTG.US,D,20240912,000000,6.04,6.235,5.99,6.19,286879,0
+ALTG.US,D,20240913,000000,6.32,6.4925,6.31,6.47,249078,0
+ALTG.US,D,20240916,000000,6.52,6.5884,6.4,6.58,303746,0
+ALTG.US,D,20240917,000000,6.68,6.87,6.6,6.69,256754,0
+ALTG.US,D,20240918,000000,6.74,6.97,6.55,6.56,246183,0
+ALTG.US,D,20240919,000000,6.83,6.87,6.64,6.73,212865,0
+ALTG.US,D,20240920,000000,6.66,6.8,6.535,6.66,550764,0
+ALTG.US,D,20240923,000000,6.65,6.65,6.18,6.4,222558,0
+ALTG.US,D,20240924,000000,6.49,6.58,6.38,6.45,213616,0
+ALTG.US,D,20240925,000000,6.48,6.52,6.28,6.28,131471,0
+ALTG.US,D,20240926,000000,6.36,6.615,6.34,6.43,198750,0
+ALTG.US,D,20240927,000000,6.55,6.69,6.505,6.51,202756,0
+ALTG.US,D,20240930,000000,6.455,6.81,6.4,6.74,220474,0
+ALTG.US,D,20241001,000000,6.7,6.925,6.595,6.77,285405,0
+ALTG.US,D,20241002,000000,6.73,6.8,6.19,6.21,328938,0
+ALTG.US,D,20241003,000000,6.12,6.21,6.04,6.2,225217,0
+ALTG.US,D,20241004,000000,6.37,6.51,6.242,6.38,148094,0
+ALTG.US,D,20241007,000000,6.39,6.39,6.16,6.22,151790,0
+ALTG.US,D,20241008,000000,6.23,6.23,5.9,5.92,201649,0
+ALTG.US,D,20241009,000000,5.86,5.94,5.782983,5.84,144807,0
+ALTG.US,D,20241010,000000,5.76,5.78,5.57,5.76,198641,0
+ALTG.US,D,20241011,000000,5.77,6.2,5.77,6.14,228170,0
+ALTG.US,D,20241014,000000,6.15,6.54,6.15,6.28,268624,0
+ALTG.US,D,20241015,000000,6.25,6.315,6.12,6.13,186575,0
+ALTG.US,D,20241016,000000,6.19,6.575,6.15,6.18,428282,0
+ALTG.US,D,20241017,000000,6.2,6.33,6.12,6.14,198858,0
+ALTG.US,D,20241018,000000,6.19,6.48,6.145,6.25,212254,0
+ALTG.US,D,20241021,000000,6.21,6.25,5.86,5.91,232157,0
+ALTG.US,D,20241022,000000,5.88,6.05,5.83,5.96,146235,0
+ALTG.US,D,20241023,000000,5.98,6.33,5.98,6.28,291791,0
+ALTG.US,D,20241024,000000,6.31,6.41,6.06,6.12,143155,0
+ALTG.US,D,20241025,000000,6.16,6.45,6.16,6.2,173237,0
+ALTG.US,D,20241028,000000,6.25,6.8,6.25,6.7,331886,0
+ALTG.US,D,20241029,000000,6.62,6.76,6.4,6.44,249269,0
+ALTG.US,D,20241030,000000,6.4,6.715,6.4,6.53,146427,0
+ALTG.US,D,20241031,000000,6.63,6.68,6.44,6.5,178240,0
+ALTG.US,D,20241101,000000,6.6,6.78,6.5303,6.6,282244,0
+ALTG.US,D,20241104,000000,6.5,6.77,6.4602,6.67,164445,0
+ALTG.US,D,20241105,000000,6.61,6.72,6.4,6.51,494655,0
+ALTG.US,D,20241106,000000,6.96,7.54,6.83,7.54,863425,0
+ALTG.US,D,20241107,000000,7.57,8.1,7.55,8,557084,0
+ALTG.US,D,20241108,000000,8.04,8.27,7.82,7.91,516357,0
+ALTG.US,D,20241111,000000,7.98,8.595,7.91,8.46,535580,0
+ALTG.US,D,20241112,000000,8.26,8.51,7.845,7.99,545339,0
+ALTG.US,D,20241113,000000,6.9,8.03,6.4001,7.97,641318,0
+ALTG.US,D,20241114,000000,7.85,7.85,6.995,7.2,617698,0
+ALTG.US,D,20241115,000000,7.16,7.275,6.74,6.99,397520,0
+ALTG.US,D,20241118,000000,7.01,7.29,6.89,6.89,401939,0
+ALTG.US,D,20241119,000000,6.79,7.4498,6.75,7.12,578391,0
+ALTG.US,D,20241120,000000,7.18,7.5,7.09,7.45,445224,0
+ALTG.US,D,20241121,000000,7.69,7.69,7.38,7.51,293347,0
+ALTG.US,D,20241122,000000,7.62,7.965,7.58,7.91,335527,0
+ALTG.US,D,20241125,000000,8.18,8.42,8.04,8.12,354876,0
+ALTG.US,D,20241126,000000,8.04,8.16,7.95,8.05,248740,0
+ALTG.US,D,20241127,000000,8.15,8.375,7.73,7.74,135256,0
+ALTG.US,D,20241129,000000,7.68,7.99,7.66,7.91,92147,0
+ALTG.US,D,20241202,000000,7.81,8.1,7.79,8.03,235713,0
+ALTG.US,D,20241203,000000,8,8.16,7.71,7.79,296131,0
+ALTG.US,D,20241204,000000,7.6967,8.07,7.6967,8.06,181911,0
+ALTG.US,D,20241205,000000,8.15,8.2302,7.87,7.88,136852,0
+ALTG.US,D,20241206,000000,8.05,8.16,7.96,8.06,142239,0
+ALTG.US,D,20241209,000000,8.21,8.46,7.96,8.02,256110,0
+ALTG.US,D,20241210,000000,7.87,7.91,7.61,7.64,217444,0
+ALTG.US,D,20241211,000000,7.795,7.83,7.5,7.68,212766,0
+ALTG.US,D,20241212,000000,7.6,7.67,7.45,7.47,156390,0
+ALTG.US,D,20241213,000000,7.49,7.49,7.31,7.38,191076,0
+ALTG.US,D,20241216,000000,7.35,7.62,7.25,7.34,154297,0
+ALTG.US,D,20241217,000000,7.245,7.2699,6.97,7.04,158519,0
+ALTG.US,D,20241218,000000,7.06,7.12,6.56,6.6,257221,0
+ALTG.US,D,20241219,000000,6.64,6.785,6.32,6.6,301061,0
+ALTG.US,D,20241220,000000,6.46,6.825,6.45,6.65,257224,0
+ALTG.US,D,20241223,000000,6.57,6.72,6.38,6.72,238189,0
+ALTG.US,D,20241224,000000,6.65,6.76,6.585,6.7,146942,0
+ALTG.US,D,20241226,000000,6.565,7.02,6.565,7.01,176415,0
+ALTG.US,D,20241227,000000,7.06,7.22,6.71,6.74,249208,0
+ALTG.US,D,20241230,000000,6.56,6.6,6.335,6.52,214353,0
+ALTG.US,D,20241231,000000,6.61,6.745,6.46,6.54,242027,0
+ALTG.US,D,20250102,000000,6.73,6.795,6.47,6.55,134587,0
+ALTG.US,D,20250103,000000,6.65,7.04,6.6,6.8,142917,0
+ALTG.US,D,20250106,000000,6.92,7.03,6.8,6.85,169202,0
+ALTG.US,D,20250107,000000,6.91,6.99,6.53,6.55,143703,0
+ALTG.US,D,20250108,000000,6.45,6.54,6.39,6.49,168825,0
+ALTG.US,D,20250110,000000,6.315,6.5,6.19,6.32,236463,0
+ALTG.US,D,20250113,000000,6.245,6.445,6.16,6.42,102240,0
+ALTG.US,D,20250114,000000,6.63,6.93,6.6,6.86,185417,0
+ALTG.US,D,20250115,000000,7.11,7.26,7.07,7.22,92909,0
+ALTG.US,D,20250116,000000,7.24,7.32,7.155,7.21,110754,0
+ALTG.US,D,20250117,000000,7.34,7.45,7.22,7.29,153002,0
+ALTG.US,D,20250121,000000,7.56,7.7,7.411,7.65,113223,0
+ALTG.US,D,20250122,000000,7.56,7.64,7.26,7.28,141535,0
+ALTG.US,D,20250123,000000,7.28,7.49,7.22,7.33,91389,0
+ALTG.US,D,20250124,000000,7.385,7.46,7.19,7.2,86479,0
+ALTG.US,D,20250127,000000,7.33,7.46,7.04,7.1,132612,0
+ALTG.US,D,20250128,000000,7.04,7.1,6.935,6.95,104147,0
+ALTG.US,D,20250129,000000,6.85,7.04,6.81,7.02,113578,0
+ALTG.US,D,20250130,000000,7.22,7.54,7.17,7.42,136547,0
+ALTG.US,D,20250131,000000,7.41,7.47,7.29,7.3,123809,0
+ALTG.US,D,20250203,000000,7.015,7.26,6.82,6.88,145285,0
+ALTG.US,D,20250204,000000,6.85,7.375,6.85,7.3,158459,0
+ALTG.US,D,20250205,000000,7.45,7.67,7.2421,7.37,96861,0
+ALTG.US,D,20250206,000000,7.36,7.58,7.333,7.46,82565,0
+ALTG.US,D,20250207,000000,7.38,7.53,7.24,7.43,100435,0
+ALTG.US,D,20250210,000000,7.5,7.555,7.355,7.36,88222,0
+ALTG.US,D,20250211,000000,7.24,7.5,7.24,7.4,87722,0
+ALTG.US,D,20250212,000000,7.22,7.59,7.21,7.57,67794,0
+ALTG.US,D,20250213,000000,7.7,7.7,7.45,7.45,79752,0
+ALTG.US,D,20250214,000000,7.4101,7.585,7.37,7.37,106839,0
+ALTG.US,D,20250218,000000,7.39,7.47,7.23,7.41,114296,0
+ALTG.US,D,20250219,000000,7.41,7.41,7.13,7.21,108737,0
+ALTG.US,D,20250220,000000,7.19,7.26,6.87,6.88,103700,0
+ALTG.US,D,20250221,000000,6.89,7.03,6.4,6.45,245028,0
+ALTG.US,D,20250224,000000,6.47,6.47,5.87,5.87,329593,0
+ALTG.US,D,20250225,000000,5.91,5.91,5.395,5.4,332235,0
+ALTG.US,D,20250226,000000,5.45,5.85,5.4,5.7,287281,0
+ALTG.US,D,20250227,000000,5.71,5.745,5.34,5.42,167865,0
+ALTG.US,D,20250228,000000,5.4,5.68,5.32,5.48,401462,0
+ALTG.US,D,20250303,000000,5.575,5.71,5.03,5.2,333682,0
+ALTG.US,D,20250304,000000,5.06,5.06,4.65,4.76,424232,0
+ALTG.US,D,20250305,000000,4.735,5.12,4.7301,5.1,282420,0
+ALTG.US,D,20250306,000000,5.07,5.625,4.79,5.05,351430,0
+ALTG.US,D,20250307,000000,4.975,5.0359,4.71,4.8,404384,0
+ALTG.US,D,20250310,000000,4.64,4.92,4.45,4.61,390891,0
+ALTG.US,D,20250311,000000,4.65,4.98,4.64,4.91,433332,0
+ALTG.US,D,20250312,000000,4.95,5.075,4.8,4.94,169792,0
+ALTG.US,D,20250313,000000,4.905,5.165,4.77,4.9,394716,0
+ALTG.US,D,20250314,000000,5.04,5.37,4.98,5.29,189349,0
+ALTG.US,D,20250317,000000,5.3585,5.4,5.2377,5.3,114682,0
+ALTG.US,D,20250318,000000,5.29,5.33,5.05,5.16,188521,0
+ALTG.US,D,20250319,000000,5.175,5.66,5.12,5.66,433853,0
+ALTG.US,D,20250320,000000,5.615,6.13,5.29,5.33,335422,0
+ALTG.US,D,20250321,000000,5.38,5.38,5.02,5.1,393069,0
+ALTG.US,D,20250324,000000,5.2,5.4094,4.95,5.13,249872,0
+ALTG.US,D,20250325,000000,5.15,5.24,4.79,4.81,336622,0
+ALTG.US,D,20250326,000000,4.87,4.92,4.72,4.89,301182,0
+ALTG.US,D,20250327,000000,4.865,5,4.75,4.94,294018,0
+ALTG.US,D,20250328,000000,4.83,4.93,4.535,4.59,276411,0
+ALTG.US,D,20250331,000000,4.5804,4.78,4.35,4.69,303666,0
+ALTG.US,D,20250401,000000,4.58,4.635,4.49,4.57,112821,0
+ALTG.US,D,20250402,000000,4.54,4.84,4.45,4.83,183075,0
+ALTG.US,D,20250403,000000,4.565,4.565,4.01,4.02,522988,0
+ALTG.US,D,20250404,000000,3.77,4.125,3.54,4.12,437718,0
+ALTG.US,D,20250407,000000,3.82,4.53,3.72,4.2,274149,0
+ALTG.US,D,20250408,000000,4.41,4.46,3.845,3.95,285272,0
+ALTG.US,D,20250409,000000,4.002,4.67,3.915,4.52,369248,0
+ALTG.US,D,20250410,000000,4.35,4.44,4.065,4.28,252836,0
+ALTG.US,D,20250411,000000,4.26,4.355,4.1006,4.29,117684,0
+ALTG.US,D,20250414,000000,4.48,4.48,4.18,4.33,113709,0
+ALTG.US,D,20250415,000000,4.245,4.37,4.1,4.19,136803,0
+ALTG.US,D,20250416,000000,4.155,4.2605,3.95,4.04,172595,0
+ALTG.US,D,20250417,000000,4.03,4.23,4.02,4.19,111599,0
+ALTG.US,D,20250421,000000,4.14,4.16,3.97,4.1,140100,0
+ALTG.US,D,20250422,000000,4.12,4.24,3.97,4.15,138899,0
+ALTG.US,D,20250423,000000,4.3998,4.54,4.225,4.26,131797,0
+ALTG.US,D,20250424,000000,4.2,4.54,4.2,4.52,131286,0
+ALTG.US,D,20250425,000000,4.3977,4.5,4.34,4.47,125046,0
+ALTG.US,D,20250428,000000,4.47,4.61,4.4,4.55,188325,0
+ALTG.US,D,20250429,000000,4.69,4.69,4.31,4.34,126994,0
+ALTG.US,D,20250430,000000,4.24,4.325,4.13,4.25,127355,0
+ALTG.US,D,20250501,000000,4.27,4.58,4.25,4.48,140711,0
+ALTG.US,D,20250502,000000,4.65,4.82,4.55,4.75,153654,0
+ALTG.US,D,20250505,000000,4.736,4.98,4.68,4.85,112554,0
+ALTG.US,D,20250506,000000,4.67,4.9,4.66,4.77,116559,0
+ALTG.US,D,20250507,000000,4.81,4.88,4.46,4.55,117954,0
+ALTG.US,D,20250508,000000,4.66,4.82,4.44,4.48,93784,0
+ALTG.US,D,20250509,000000,4.715,4.77,4.39,4.58,75358,0
+ALTG.US,D,20250512,000000,4.88,5.06,4.86,4.93,221426,0
+ALTG.US,D,20250513,000000,4.955,5.4099,4.95,5.37,188005,0
+ALTG.US,D,20250514,000000,5.335,5.66,5.31,5.47,240095,0
+ALTG.US,D,20250515,000000,5.34,5.51,5.275,5.42,125135,0
+ALTG.US,D,20250516,000000,5.445,5.63,5.36,5.43,141577,0
+ALTG.US,D,20250519,000000,5.342,5.4,5.17,5.33,119022,0
+ALTG.US,D,20250520,000000,5.22,5.3735,5.11,5.16,155469,0
+ALTG.US,D,20250521,000000,5.057,5.21,4.9,4.93,166543,0
+ALTG.US,D,20250522,000000,4.853,5.045,4.79,4.95,109798,0
+ALTG.US,D,20250523,000000,4.805,4.86,4.73,4.75,128992,0
+ALTG.US,D,20250527,000000,4.906,5.12,4.82,5.06,304567,0
+ALTG.US,D,20250528,000000,5.045,5.07,4.735,4.76,280998,0
+ALTG.US,D,20250529,000000,4.7711,4.91,4.75,4.88,215657,0
+ALTG.US,D,20250530,000000,4.805,4.9562,4.73,4.75,179293,0
+ALTG.US,D,20250602,000000,4.81,4.93,4.605,4.72,121895,0
+ALTG.US,D,20250603,000000,4.84,5.69,4.81,5.55,375609,0
+ALTG.US,D,20250604,000000,5.5023,5.7,5.41,5.44,176451,0
+ALTG.US,D,20250605,000000,5.3911,5.91,5.36,5.79,262822,0
+ALTG.US,D,20250606,000000,5.925,6.22,5.82,5.95,325822,0
+ALTG.US,D,20250609,000000,6.005,6.12,5.955,6.01,118625,0
+ALTG.US,D,20250610,000000,6.05,6.33,5.96,6.31,286668,0
+ALTG.US,D,20250611,000000,6.4,6.48,6.245,6.26,220534,0
+ALTG.US,D,20250612,000000,6.11,6.37,6.06,6.3,96701,0
+ALTG.US,D,20250613,000000,6.105,6.37,6.0952,6.24,185712,0
+ALTG.US,D,20250616,000000,6.44,6.49,6.2514,6.38,197563,0
+ALTG.US,D,20250617,000000,6.29,6.41,6.08,6.12,272842,0
+ALTG.US,D,20250618,000000,6.15,6.2725,5.96,5.97,197563,0
+ALTG.US,D,20250620,000000,6.04,6.2,5.83,5.85,383666,0
+ALTG.US,D,20250623,000000,5.83,5.96,5.69,5.88,207988,0
+ALTG.US,D,20250624,000000,5.97,6.09,5.85,5.96,158956,0
+ALTG.US,D,20250625,000000,5.96,6.55,5.96,6.28,328370,0
+ALTG.US,D,20250626,000000,6.325,6.565,6.31,6.37,180181,0
+ALTG.US,D,20250627,000000,6.395,6.48,6.19,6.24,1152524,0
+ALTG.US,D,20250630,000000,6.32,6.44,6.1601,6.32,204643,0
+ALTG.US,D,20250701,000000,6.36,6.84,6.25,6.72,319416,0
+ALTG.US,D,20250702,000000,6.81,7.33,6.79,7.28,302068,0
+ALTG.US,D,20250703,000000,7.3878,7.64,7.2753,7.62,112232,0
+ALTG.US,D,20250707,000000,7.55,7.62,7.36,7.41,185151,0
+ALTG.US,D,20250708,000000,8.03,8.9899,7.91,8.6,1383994,0
+ALTG.US,D,20250709,000000,8.75,8.77,8.11,8.6,468008,0
+ALTG.US,D,20250710,000000,8.55,8.64,8.355,8.51,311549,0
+ALTG.US,D,20250711,000000,8.45,8.47,7.94,7.99,252670,0
+ALTG.US,D,20250714,000000,8,8.005,7.68,7.78,218219,0
+ALTG.US,D,20250715,000000,7.785,7.8125,7.65,7.68,174295,0
+ALTG.US,D,20250716,000000,7.62,7.69,7.31,7.49,199363,0
+ALTG.US,D,20250717,000000,7.52,7.69,7.44,7.52,199816,0
+ALTG.US,D,20250718,000000,7.54,7.58,7.34,7.43,172145,0
+ALTG.US,D,20250721,000000,7.43,7.61,7.36,7.39,163351,0
+ALTG.US,D,20250722,000000,7.435,7.79,7.34,7.63,189215,0
+ALTG.US,D,20250723,000000,7.83,7.972,7.7225,7.85,247911,0
+ALTG.US,D,20250724,000000,7.79,8.04,7.68,8.03,226861,0
+ALTG.US,D,20250725,000000,8.1,8.37,7.925,8.36,206245,0
+ALTG.US,D,20250728,000000,8.41,8.65,8.17,8.62,236567,0
+ALTG.US,D,20250729,000000,8.7,8.75,8.065,8.15,224449,0
+ALTG.US,D,20250730,000000,8.17,8.3,7.9,7.98,182948,0
+ALTG.US,D,20250731,000000,7.761,7.98,7.61,7.76,164523,0
+ALTG.US,D,20250801,000000,7.52,7.59,7.2,7.46,208448,0
+ALTG.US,D,20250804,000000,7.5597,7.575,7.39,7.39,95513,0
+ALTG.US,D,20250805,000000,7.4307,7.51,7.18,7.29,175285,0
+ALTG.US,D,20250806,000000,7.35,7.465,7.07,7.34,329662,0
+ALTG.US,D,20250807,000000,7.44,7.47,7.14,7.17,245728,0
+ALTG.US,D,20250808,000000,8,8.535,7.605,7.74,426977,0
+ALTG.US,D,20250811,000000,7.73,7.76,7.39,7.6,214246,0
+ALTG.US,D,20250812,000000,7.81,8.035,7.74,7.91,169937,0
+ALTG.US,D,20250813,000000,7.98,8.48,7.84,8.46,360128,0
+ALTG.US,D,20250814,000000,8.21,8.43,8.04,8.39,220579,0
+ALTG.US,D,20250815,000000,8.391,8.45,8.015,8.02,144419,0
+ALTG.US,D,20250818,000000,7.64,7.875,7.37,7.74,285654,0
+ALTG.US,D,20250819,000000,7.745,7.89,7.59,7.69,301438,0
+ALTG.US,D,20250820,000000,7.7,7.73,7.48,7.63,243198,0
+ALTG.US,D,20250821,000000,7.575,7.63,7.26,7.28,197986,0
+ALTG.US,D,20250822,000000,7.3398,8.07,7.31,8.02,317800,0
+ALTG.US,D,20250825,000000,8.03,8.59,8.03,8.55,346821,0
+ALTG.US,D,20250826,000000,8.64,8.88,8.435,8.48,297550,0
+ALTG.US,D,20250827,000000,8.305,8.45,8.25,8.34,221654,0
+ALTG.US,D,20250828,000000,8.305,8.37,8.18,8.21,253413,0
+ALTG.US,D,20250829,000000,8.2,8.35,7.99,8.34,320018,0
+ALTG.US,D,20250902,000000,8.2,8.29,8.02,8.15,138040,0
+ALTG.US,D,20250903,000000,8.11,8.3,8.06,8.25,253430,0
+ALTG.US,D,20250904,000000,8.23,8.52,8.23,8.25,176559,0
+ALTG.US,D,20250905,000000,8.375,8.575,8.24,8.57,229397,0
+ALTG.US,D,20250908,000000,8.58,8.68,8.19,8.26,301999,0
+ALTG.US,D,20250909,000000,8.3,8.3,7.81,7.81,183925,0
+ALTG.US,D,20250910,000000,7.68,7.8119,7.59,7.67,287262,0
+ALTG.US,D,20250911,000000,7.5915,7.77,7.4,7.56,268376,0
+ALTG.US,D,20250912,000000,7.539,7.61,7.27,7.47,479709,0
+ALTG.US,D,20250915,000000,7.615,7.69,7.38,7.63,311699,0
+ALTG.US,D,20250916,000000,7.675,7.675,7.38,7.51,203455,0
+ALTG.US,D,20250917,000000,7.51,7.7,7.13,7.15,293205,0
+ALTG.US,D,20250918,000000,7.15,7.43,7.11,7.34,185496,0
+ALTG.US,D,20250919,000000,7.31,7.35,7.06,7.09,321981,0
+ALTG.US,D,20250922,000000,7.08,7.545,7.01,7.47,268711,0
+ALTG.US,D,20250923,000000,7.615,7.73,7.49,7.57,219122,0
+ALTG.US,D,20250924,000000,7.555,7.7,7.38,7.38,160097,0
+ALTG.US,D,20250925,000000,7.21,7.36,7.14,7.14,114227,0
+ALTG.US,D,20250926,000000,7.165,7.29,7.13,7.2,125009,0
+ALTG.US,D,20250929,000000,7.16,7.24,7.04,7.18,160593,0
+ALTG.US,D,20250930,000000,7.14,7.25,7.085,7.24,155294,0
+ALTG.US,D,20251001,000000,7.33,7.33,6.87,6.87,177815,0
+ALTG.US,D,20251002,000000,6.85,6.9,6.6,6.71,182146,0
+ALTG.US,D,20251003,000000,6.765,6.92,6.585,6.6,149353,0
+ALTG.US,D,20251006,000000,6.6,7.14,6.3996,6.87,325715,0
+ALTG.US,D,20251007,000000,6.9405,7.03,6.63,6.67,202510,0
+ALTG.US,D,20251008,000000,6.72,6.9,6.62,6.74,96597,0
+ALTG.US,D,20251009,000000,6.775,6.775,6.35,6.37,133449,0
+ALTG.US,D,20251010,000000,6.385,6.42,6.09,6.17,264170,0
+ALTG.US,D,20251013,000000,6.34,6.405,6.26,6.35,213865,0
+ALTG.US,D,20251014,000000,6.25,6.66,6.1839,6.57,111733,0
+ALTG.US,D,20251015,000000,6.665,6.78,6.56,6.64,87469,0
+ALTG.US,D,20251016,000000,6.67,6.69,6.475,6.5,106342,0
+ALTG.US,D,20251017,000000,6.45,6.495,6.22,6.27,143047,0
+ALTG.US,D,20251020,000000,6.39,6.58,6.35,6.45,119090,0
+ALTG.US,D,20251021,000000,6.36738,6.59,6.36,6.47,150157,0
+ALTG.US,D,20251022,000000,6.495,6.52,6.27,6.42,125837,0
+ALTG.US,D,20251023,000000,6.45,6.67,6.45,6.63,115490,0
+ALTG.US,D,20251024,000000,6.74,6.88,6.53,6.55,111919,0
+ALTG.US,D,20251027,000000,6.59,6.6,6.2,6.21,97060,0
+ALTG.US,D,20251028,000000,6.2,6.215,5.94,6,225677,0
+ALTG.US,D,20251029,000000,5.92,6.1,5.92,5.94,217142,0
+ALTG.US,D,20251030,000000,5.955,6.1,5.88,5.94,153157,0
+ALTG.US,D,20251031,000000,5.935,6.15,5.935,6.12,114349,0
+ALTG.US,D,20251103,000000,6.05,6.13,5.99,5.99,99246,0
+ALTG.US,D,20251104,000000,5.9,5.97,5.84,5.87,146248,0
+ALTG.US,D,20251105,000000,5.919,6.09,5.86,6.07,140805,0
+ALTG.US,D,20251106,000000,6.04,6.04,5.84,5.89,158246,0
+ALTG.US,D,20251107,000000,5.03,5.89,4.72,5.26,489631,0
+ALTG.US,D,20251110,000000,5.24,5.3,4.98,5.01,314664,0
+ALTG.US,D,20251111,000000,4.98,5.18,4.81,4.82,307322,0
+ALTG.US,D,20251112,000000,4.75,5.0758,4.74,5.05,309780,0
+ALTG.US,D,20251113,000000,4.98,5.02,4.82,4.86,249454,0
+ALTG.US,D,20251114,000000,4.78,4.78,4.52,4.63,317684,0
+ALTG.US,D,20251117,000000,4.62,4.69,4.41,4.42,232730,0
+ALTG.US,D,20251118,000000,4.48,4.5,4.31,4.37,285536,0
+ALTG.US,D,20251119,000000,4.32,4.52,4.32,4.39,278611,0
+ALTG.US,D,20251120,000000,4.51,4.59,4.155,4.19,331598,0
+ALTG.US,D,20251121,000000,4.21,4.57,4.2044,4.46,204188,0
+ALTG.US,D,20251124,000000,4.46,4.55,4.38,4.53,168438,0
+ALTG.US,D,20251125,000000,4.585,4.85,4.56,4.85,156409,0
+ALTG.US,D,20251126,000000,4.85,4.915,4.79,4.87,132292,0
+ALTG.US,D,20251128,000000,4.875,4.925,4.85,4.88,80458,0
+ALTG.US,D,20251201,000000,4.815,4.815,4.66,4.7,177970,0
+ALTG.US,D,20251202,000000,4.74,4.76,4.61,4.7,115227,0
+ALTG.US,D,20251203,000000,4.66,4.96,4.6294,4.94,154086,0
+ALTG.US,D,20251204,000000,4.89,4.97,4.79,4.94,201000,0
+ALTG.US,D,20251205,000000,4.96,5.0274,4.86,4.91,146743,0
+ALTG.US,D,20251208,000000,4.9,5.165,4.875,5.03,304430,0
+ALTG.US,D,20251209,000000,5.03,5.19,4.9948,5.14,127787,0
+ALTG.US,D,20251210,000000,5.19,5.6,5.11,5.43,639455,0
+ALTG.US,D,20251211,000000,5.66,5.84,5.47,5.49,333710,0
+ALTG.US,D,20251212,000000,5.55,5.61,5.31,5.45,223552,0
+ALTG.US,D,20251215,000000,5.5,5.5,5.19,5.25,231898,0
+ALTG.US,D,20251216,000000,5.24,5.43,5.1945,5.28,213941,0
+ALTG.US,D,20251217,000000,5.21,5.2925,5.02,5.03,233955,0
+ALTG.US,D,20251218,000000,5.14,5.19,4.97,5.02,198677,0
+ALTG.US,D,20251219,000000,5,5.005,4.845,4.86,311282,0
+ALTG.US,D,20251222,000000,4.8445,4.92,4.75,4.78,271820,0
+ALTG.US,D,20251223,000000,4.73,4.77,4.62,4.67,216180,0
+ALTG.US,D,20251224,000000,4.64,4.732,4.63,4.7,129678,0
+ALTG.US,D,20251226,000000,4.73,4.761,4.65,4.72,184651,0
+ALTG.US,D,20251229,000000,4.68,4.768,4.67,4.75,218710,0
+ALTG.US,D,20251230,000000,4.7101,4.79,4.65,4.68,217954,0
+ALTG.US,D,20251231,000000,4.65,4.67,4.57,4.6,260453,0
+ALTG.US,D,20260102,000000,4.64,5.025,4.63,5.01,301460,0
+ALTG.US,D,20260105,000000,5.07,5.685,5.05,5.43,417663,0
+ALTG.US,D,20260106,000000,5.39,5.635,5.277,5.6,314354,0
+ALTG.US,D,20260107,000000,5.5964,5.65,5.32,5.54,319958,0
+ALTG.US,D,20260108,000000,5.41,6.02,5.41,5.83,239656,0
+ALTG.US,D,20260109,000000,5.9,5.98,5.7,5.8,212718,0
+ALTG.US,D,20260112,000000,5.8,6.07,5.76,6.05,279305,0
+ALTG.US,D,20260113,000000,6.08,6.48,6.05,6.32,214849,0
+ALTG.US,D,20260114,000000,6.36,6.37,6.02,6.18,144802,0
+ALTG.US,D,20260115,000000,6.27,6.57,6.24,6.31,260575,0
+ALTG.US,D,20260116,000000,6.3664,6.51,6.295,6.47,210553,0
+ALTG.US,D,20260120,000000,6.32,6.32,6,6.05,261333,0
+ALTG.US,D,20260121,000000,6.06,6.34,6.05,6.24,189085,0
+ALTG.US,D,20260122,000000,6.275,6.54,6.275,6.36,233718,0
+ALTG.US,D,20260123,000000,6.24,6.455,6.215,6.43,168344,0
+ALTG.US,D,20260126,000000,6.405,6.62,6.405,6.56,171332,0
+ALTG.US,D,20260127,000000,6.5,6.63,6.43,6.62,184183,0
+ALTG.US,D,20260128,000000,6.635,6.77,6.51,6.64,335242,0
+ALTG.US,D,20260129,000000,6.65,6.93,6.64,6.87,240709,0
+ALTG.US,D,20260130,000000,6.805,6.955,6.51,6.76,256395,0
+ALTG.US,D,20260202,000000,6.77,7,6.69,6.7,335993,0
+ALTG.US,D,20260203,000000,6.7,6.91,6.55,6.71,263289,0
+ALTG.US,D,20260204,000000,6.87,6.93,6.5251,6.82,160971,0
+ALTG.US,D,20260205,000000,6.76,6.79,6.52,6.68,251353,0
+ALTG.US,D,20260206,000000,6.95,7.42,6.79,7.35,218424,0
+ALTG.US,D,20260209,000000,7.26,7.56,7.26,7.42,287413,0
+ALTG.US,D,20260210,000000,7.34,7.445,7,7.01,153333,0
+ALTG.US,D,20260211,000000,7.17,7.23,6.74,6.94,126945,0
+ALTG.US,D,20260212,000000,7.02,7.1,6.46,6.61,164397,0
+ALTG.US,D,20260213,000000,6.565,6.79,6.53,6.64,141002,0
+ALTG.US,D,20260217,000000,6.75,6.95,6.55,6.82,287988,0
+ALTG.US,D,20260218,000000,6.6698,7.17,6.6698,6.91,149573,0
diff --git a/daily/us/nyse stocks/1/amc.us.txt b/daily/us/nyse stocks/1/amc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e6636e743a3c1eb6ca50f6479cfe32d7549dfe9
--- /dev/null
+++ b/daily/us/nyse stocks/1/amc.us.txt	
@@ -0,0 +1,3060 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMC.US,D,20131218,000000,137.876,142.284,135.907,135.907,2089730.3896091,0
+AMC.US,D,20131219,000000,135.907,140.105,135.207,140.105,223350.72612778,0
+AMC.US,D,20131220,000000,141.254,142.154,139.485,141.504,102591.39512684,0
+AMC.US,D,20131223,000000,142.284,143.704,140.175,141.914,97106.740902913,0
+AMC.US,D,20131224,000000,141.914,142.504,140.175,140.425,29718.272534130003,0
+AMC.US,D,20131226,000000,140.565,143.074,139.095,142.204,57927.952533892,0
+AMC.US,D,20131227,000000,143.294,148.022,140.425,144.773,105464.42357475002,0
+AMC.US,D,20131230,000000,144.503,144.773,142.504,143.644,34332.584911301,0
+AMC.US,D,20131231,000000,143.494,148.991,143.494,147.752,43662.349390594,0
+AMC.US,D,20140102,000000,148.252,150.531,143.494,145.093,59227.96314291801,0
+AMC.US,D,20140103,000000,144.503,145.803,142.204,143.943,41699.078270768005,0
+AMC.US,D,20140106,000000,144.163,144.503,142.444,143.883,70898.14687562901,0
+AMC.US,D,20140107,000000,144.093,145.003,143.294,144.163,119170.60699310001,0
+AMC.US,D,20140108,000000,144.503,144.503,142.994,143.494,69321.327543619,0
+AMC.US,D,20140109,000000,143.494,144.163,142.444,144.013,40367.355205946005,0
+AMC.US,D,20140110,000000,144.163,144.873,143.704,144.093,91811.561099421,0
+AMC.US,D,20140113,000000,143.074,143.883,141.994,143.644,54601.546011327,0
+AMC.US,D,20140114,000000,142.784,146.233,141.994,144.633,30018.290373027,0
+AMC.US,D,20140115,000000,145.093,145.953,142.444,143.704,43368.934145017,0
+AMC.US,D,20140116,000000,143.234,147.322,143.074,145.953,38854.260903405004,0
+AMC.US,D,20140117,000000,145.093,147.322,144.093,145.523,18280.07992126,0
+AMC.US,D,20140121,000000,146.642,150.981,146.083,149.901,86272.38546096101,0
+AMC.US,D,20140122,000000,150.531,154.479,150.411,152.85,45460.255559538,0
+AMC.US,D,20140123,000000,152.93,152.93,147.382,152.93,21455.727229681,0
+AMC.US,D,20140124,000000,152.93,155.369,149.531,153.64,56898.54821170001,0
+AMC.US,D,20140127,000000,152.85,154.349,151.121,153.5,69163.46553969101,0
+AMC.US,D,20140128,000000,157.958,157.958,151.68,157.528,46265.371787429,0
+AMC.US,D,20140129,000000,157.588,157.588,153.5,155.589,10734.716306393,0
+AMC.US,D,20140130,000000,157.318,158.178,154.069,154.799,17065.602907518,0
+AMC.US,D,20140131,000000,152.77,156.878,152.14,153.64,32100.908369081004,0
+AMC.US,D,20140203,000000,154.559,154.559,151.051,151.371,32298.185854344003,0
+AMC.US,D,20140204,000000,151.371,152.21,148.252,151.121,43324.916856216005,0
+AMC.US,D,20140205,000000,150.131,151.91,145.953,151.281,50357.178938671,0
+AMC.US,D,20140206,000000,150.891,152.14,148.911,152.14,29438.66271095,0
+AMC.US,D,20140207,000000,152.48,153.34,150.351,153.26,18071.297917333002,0
+AMC.US,D,20140210,000000,152.77,153.64,151.48,153.64,16453.36243601,0
+AMC.US,D,20140211,000000,154.279,156.588,153.13,156.518,21727.834105907,0
+AMC.US,D,20140212,000000,156.079,158.818,154.279,158.458,20577.282200219,0
+AMC.US,D,20140213,000000,156.289,161.397,156.149,158.868,25505.517877977003,0
+AMC.US,D,20140214,000000,159.457,159.457,153.26,158.178,24011.631119640002,0
+AMC.US,D,20140218,000000,158.868,158.868,156.748,158.108,25561.839999784002,0
+AMC.US,D,20140219,000000,157.588,159.947,156.449,157.638,29328.819567532002,0
+AMC.US,D,20140220,000000,156.748,158.608,155.529,157.788,25005.221375034,0
+AMC.US,D,20140221,000000,158.178,162.806,156.658,160.397,42250.694930881,0
+AMC.US,D,20140224,000000,161.037,161.776,157.448,160.967,34131.505932914,0
+AMC.US,D,20140225,000000,161.656,164.865,160.397,161.567,35191.722357267005,0
+AMC.US,D,20140226,000000,163.576,164.505,155.789,161.926,78934.903496386,0
+AMC.US,D,20140227,000000,161.926,164.935,159.187,163.506,52061.648408205,0
+AMC.US,D,20140228,000000,163.506,164.935,160.707,164.565,42589.02781889401,0
+AMC.US,D,20140303,000000,165.125,169.663,163.716,164.995,60216.051237212996,0
+AMC.US,D,20140304,000000,165.935,175.841,165.935,172.392,160956.31929137,0
+AMC.US,D,20140305,000000,172.832,178.3,172.832,177.28,49429.314498600004,0
+AMC.US,D,20140306,000000,178.16,181.819,176.791,181.319,48857.990097819005,0
+AMC.US,D,20140307,000000,182.838,185.557,178.01,183.098,67837.24463596901,0
+AMC.US,D,20140310,000000,181.899,189.795,177.87,178.38,55427.670490691,0
+AMC.US,D,20140311,000000,179.31,191.805,172.392,172.392,170627.01768029,0
+AMC.US,D,20140312,000000,172.462,176.721,165.495,167.454,70679.06082455,0
+AMC.US,D,20140313,000000,167.804,176.571,167.804,171.603,115113.71355502,0
+AMC.US,D,20140314,000000,171.463,178.3,170.603,173.332,78872.17885984501,0
+AMC.US,D,20140317,000000,173.762,182.838,173.762,180.159,120872.37540173001,0
+AMC.US,D,20140318,000000,180.959,181.539,175.001,175.421,76152.81076556501,0
+AMC.US,D,20140319,000000,171.832,171.832,166.724,169.553,79175.59803469501,0
+AMC.US,D,20140320,000000,168.734,170.033,165.205,169.024,59693.846129162004,0
+AMC.US,D,20140321,000000,167.374,170.303,164.056,165.785,228928.61697253,0
+AMC.US,D,20140324,000000,165.375,167.014,160.327,166.645,53623.461846306,0
+AMC.US,D,20140325,000000,167.574,174.062,167.494,172.592,55419.167150809,0
+AMC.US,D,20140326,000000,173.072,173.072,170.373,171.523,33145.518663767,0
+AMC.US,D,20140327,000000,170.883,173.072,167.224,168.384,39637.068369017004,0
+AMC.US,D,20140328,000000,168.384,172.462,168.104,171.832,39447.193791415004,0
+AMC.US,D,20140331,000000,172.462,174.341,168.104,174.341,325099.39025266,0
+AMC.US,D,20140401,000000,173.972,177.71,171.603,177.71,52104.765343371,0
+AMC.US,D,20140402,000000,177.8,180.759,176.311,178.3,44720.164871921006,0
+AMC.US,D,20140403,000000,178.74,179.719,168.534,168.814,52123.472691112,0
+AMC.US,D,20140404,000000,169.663,170.373,162.396,165.495,44906.63811357,0
+AMC.US,D,20140407,000000,165.415,166.505,162.036,165.495,33171.428840584,0
+AMC.US,D,20140408,000000,165.645,173.852,163.976,172.332,72609.919213532,0
+AMC.US,D,20140409,000000,172.992,173.412,169.463,169.953,39230.008486899,0
+AMC.US,D,20140410,000000,169.603,169.953,164.505,164.505,16409.645265087,0
+AMC.US,D,20140411,000000,163.416,170.473,157.528,169.663,80881.96825079001,0
+AMC.US,D,20140414,000000,171.663,172.592,169.024,169.603,42451.873948561,0
+AMC.US,D,20140415,000000,170.113,172.122,159.377,161.077,36817.7610213,0
+AMC.US,D,20140416,000000,161.397,162.706,158.318,161.836,26563.833555768,0
+AMC.US,D,20140417,000000,161.317,162.856,155.859,160.327,51058.25430212301,0
+AMC.US,D,20140421,000000,160.327,169.953,160.327,168.164,43447.16487193201,0
+AMC.US,D,20140422,000000,168.014,168.814,162.856,163.846,28165.262553790002,0
+AMC.US,D,20140423,000000,164.056,168.644,163.506,164.425,42019.504125382,0
+AMC.US,D,20140424,000000,165.205,171.523,164.205,168.104,18740.360707111,0
+AMC.US,D,20140425,000000,166.954,167.094,157.788,158.818,45657.433005508006,0
+AMC.US,D,20140428,000000,159.377,163.186,157.228,162.396,40280.52109985601,0
+AMC.US,D,20140429,000000,163.416,164.126,159.187,161.656,20999.047858369002,0
+AMC.US,D,20140430,000000,161.836,166.645,152.63,166.355,83316.124321497,0
+AMC.US,D,20140501,000000,165.995,172.992,164.995,172.532,87950.44455721401,0
+AMC.US,D,20140502,000000,172.392,176.721,169.893,170.673,48128.103418061,0
+AMC.US,D,20140505,000000,169.463,170.263,163.926,164.565,26583.741375021003,0
+AMC.US,D,20140506,000000,163.716,164.565,159.028,159.637,33166.226797362,0
+AMC.US,D,20140507,000000,159.877,161.776,156.009,158.318,28371.143418228,0
+AMC.US,D,20140508,000000,157.638,159.877,151.85,153.2,27410.165972264003,0
+AMC.US,D,20140509,000000,152.7,153.2,150.891,151.98,28166.463025302,0
+AMC.US,D,20140512,000000,152.29,156.079,150.981,155.369,26381.962121585002,0
+AMC.US,D,20140513,000000,155.009,156.588,152.7,155.709,18943.640549938,0
+AMC.US,D,20140514,000000,154.729,155.639,153.13,154.069,18781.476856423,0
+AMC.US,D,20140515,000000,153.13,155.529,152.77,154.279,27170.771944761003,0
+AMC.US,D,20140516,000000,153.93,154.209,151.91,152.93,36503.937760006,0
+AMC.US,D,20140519,000000,152.77,158.518,152.33,157.888,21750.442986064,0
+AMC.US,D,20140520,000000,158.108,158.738,156.518,157.888,22364.784282719003,0
+AMC.US,D,20140521,000000,158.178,161.077,158.178,158.738,21079.579489016003,0
+AMC.US,D,20140522,000000,158.518,161.926,158.318,160.967,15824.615481202,0
+AMC.US,D,20140523,000000,161.487,163.666,160.187,162.266,12962.391276904002,0
+AMC.US,D,20140527,000000,166.165,168.734,165.785,166.794,24248.324086239,0
+AMC.US,D,20140528,000000,166.645,167.094,160.967,165.375,26717.693987987,0
+AMC.US,D,20140529,000000,165.785,165.995,162.186,162.806,42804.112298263004,0
+AMC.US,D,20140530,000000,163.186,165.785,162.706,162.996,33585.491473194,0
+AMC.US,D,20140602,000000,160.537,164.565,158.318,162.546,36080.271355295,0
+AMC.US,D,20140603,000000,162.106,163.036,159.307,162.186,122274.9262858,0
+AMC.US,D,20140604,000000,162.396,166.844,161.656,163.596,25326.747661869,0
+AMC.US,D,20140605,000000,164.136,166.844,161.167,166.475,18574.195441886,0
+AMC.US,D,20140606,000000,167.644,176.131,166.914,174.092,57227.277327610995,0
+AMC.US,D,20140609,000000,173.222,176.91,171.473,175.381,15640.443143286,0
+AMC.US,D,20140610,000000,175.541,175.671,173.092,175.481,14309.720471392,0
+AMC.US,D,20140611,000000,175.481,178.66,173.792,174.981,14193.074656069,0
+AMC.US,D,20140612,000000,174.981,175.741,171.763,174.441,16444.55897825,0
+AMC.US,D,20140613,000000,174.811,177.94,173.292,175.671,26865.251944763,0
+AMC.US,D,20140616,000000,175.821,177.7,175.171,176.131,29235.783025293,0
+AMC.US,D,20140617,000000,175.671,177.5,173.092,173.412,39411.379724618004,0
+AMC.US,D,20140618,000000,173.412,176.99,171.763,176.99,16789.694538169,0
+AMC.US,D,20140619,000000,176.99,179.679,176.201,178.82,19718.244793547,0
+AMC.US,D,20140620,000000,179.32,179.809,176.641,178.51,26601.348290542002,0
+AMC.US,D,20140623,000000,178.82,178.82,175.041,175.321,25708.197485048004,0
+AMC.US,D,20140624,000000,175.241,178.74,174.441,175.821,11849.053988112,0
+AMC.US,D,20140625,000000,174.981,177.36,174.092,177.28,12663.073713056001,0
+AMC.US,D,20140626,000000,177.06,178.43,175.321,178.01,5836.7925343319,0
+AMC.US,D,20140627,000000,176.91,179.32,175.911,178.51,49409.206600762,0
+AMC.US,D,20140630,000000,178.16,180.979,177.22,180.409,16965.663654081,0
+AMC.US,D,20140701,000000,180.899,181.349,177.13,177.5,34267.759449612,0
+AMC.US,D,20140702,000000,177.28,179.889,176.99,179.549,10366.971866317,0
+AMC.US,D,20140703,000000,179.809,180.619,178.38,178.66,7497.5448329426,0
+AMC.US,D,20140707,000000,179.549,179.549,174.371,174.581,20294.471119671,0
+AMC.US,D,20140708,000000,174.172,174.681,168.444,171.123,16997.776267047,0
+AMC.US,D,20140709,000000,171.123,172.782,170.263,171.543,14413.461217953001,0
+AMC.US,D,20140710,000000,168.584,169.883,167.004,169.303,23884.081021409,0
+AMC.US,D,20140711,000000,168.874,170.263,167.554,168.874,12352.351669837,0
+AMC.US,D,20140714,000000,170.183,171.343,166.764,167.274,13947.778310295,0
+AMC.US,D,20140715,000000,166.844,168.004,161.557,162.266,17878.422160949,0
+AMC.US,D,20140716,000000,162.546,164.305,160.307,161.706,44980.467111604,0
+AMC.US,D,20140717,000000,160.947,163.776,160.467,162.916,31946.447701105,0
+AMC.US,D,20140718,000000,162.716,165.165,160.687,163.426,38468.609429931,0
+AMC.US,D,20140721,000000,162.996,164.965,161.077,164.305,20788.765265050002,0
+AMC.US,D,20140722,000000,164.805,166.125,162.466,165.665,18104.210844641002,0
+AMC.US,D,20140723,000000,165.955,166.125,163.666,163.946,5876.5081335457,0
+AMC.US,D,20140724,000000,164.525,165.165,163.116,163.946,11016.526994013002,0
+AMC.US,D,20140725,000000,162.816,167.274,162.816,166.914,24089.761807262003,0
+AMC.US,D,20140728,000000,166.695,167.924,163.776,167.414,15002.392534254,0
+AMC.US,D,20140729,000000,167.344,168.874,163.276,163.776,13272.313005782002,0
+AMC.US,D,20140730,000000,164.305,165.085,161.766,163.276,21235.540746383,0
+AMC.US,D,20140731,000000,168.644,168.644,160.237,164.215,42589.12785818701,0
+AMC.US,D,20140801,000000,164.525,167.414,163.776,166.844,25607.257838684003,0
+AMC.US,D,20140804,000000,167.644,169.593,164.585,169.453,29499.286522344002,0
+AMC.US,D,20140805,000000,168.364,170.473,167.004,168.004,22356.681100008,0
+AMC.US,D,20140806,000000,167.694,173.872,167.694,171.473,21928.512927123,0
+AMC.US,D,20140807,000000,171.543,173.372,169.224,170.803,13029.017445862,0
+AMC.US,D,20140808,000000,170.603,170.803,167.484,169.453,10149.386404629,0
+AMC.US,D,20140811,000000,169.453,171.473,169.303,170.033,13781.312927192002,0
+AMC.US,D,20140812,000000,169.064,169.803,167.004,168.584,8041.1583496374005,0
+AMC.US,D,20140813,000000,169.543,169.803,166.914,167.484,11466.103575542002,0
+AMC.US,D,20140814,000000,168.074,168.074,164.525,164.965,12265.817681625,0
+AMC.US,D,20140815,000000,166.475,168.584,162.336,167.554,16377.532652121,0
+AMC.US,D,20140818,000000,169.004,172.142,168.154,169.953,19837.991826944002,0
+AMC.US,D,20140819,000000,169.883,173.572,169.303,170.893,16695.657603002,0
+AMC.US,D,20140820,000000,170.543,171.343,168.444,170.973,8472.6278191819,0
+AMC.US,D,20140821,000000,170.543,171.123,167.124,169.383,16387.636620687,0
+AMC.US,D,20140822,000000,169.144,172.852,168.954,170.373,11098.759292637,0
+AMC.US,D,20140825,000000,171.623,172.702,170.033,170.973,4729.4576031035,0
+AMC.US,D,20140826,000000,170.603,172.622,170.183,171.283,11842.751512670002,0
+AMC.US,D,20140827,000000,170.973,171.852,169.953,171.683,12967.593320126001,0
+AMC.US,D,20140828,000000,170.743,171.912,169.303,171.473,9602.871748445401,0
+AMC.US,D,20140829,000000,171.343,172.142,169.803,171.683,8127.892416434301,0
+AMC.US,D,20140902,000000,171.543,174.012,170.373,173.652,20893.206286661003,0
+AMC.US,D,20140903,000000,175.181,179.589,172.612,175.611,24190.701453627,0
+AMC.US,D,20140904,000000,175.491,178.33,173.872,177.17,15663.452180614,0
+AMC.US,D,20140905,000000,176.671,180.089,175.761,178.86,18797.583182552,0
+AMC.US,D,20140908,000000,179.05,183.078,178.33,181.429,40347.847543864,0
+AMC.US,D,20140909,000000,182.208,182.208,178.33,179.869,35017.053752160005,0
+AMC.US,D,20140910,000000,179.869,179.869,177.54,179.449,24868.867819043,0
+AMC.US,D,20140911,000000,178.48,180.769,177.67,180.019,9025.0447936369,0
+AMC.US,D,20140912,000000,179.589,180.699,175.691,180.019,54960.486993642,0
+AMC.US,D,20140915,000000,181.699,185.377,179.709,179.949,26112.156149092,0
+AMC.US,D,20140916,000000,179.949,181.559,177.62,180.699,13027.316777886,0
+AMC.US,D,20140917,000000,180.229,181.429,179.869,181.339,11427.588447841,0
+AMC.US,D,20140918,000000,181.499,182.808,180.309,180.609,14093.935716973001,0
+AMC.US,D,20140919,000000,180.519,181.099,178.48,179.949,27514.006758117,0
+AMC.US,D,20140922,000000,179.869,182.128,179.38,179.869,28297.014302315,0
+AMC.US,D,20140923,000000,182.078,182.078,172.842,173.872,22130.392219852,0
+AMC.US,D,20140924,000000,173.572,174.511,170.783,172.612,15382.041650165002,0
+AMC.US,D,20140925,000000,172.772,172.772,168.914,170.083,9903.489823099102,0
+AMC.US,D,20140926,000000,170.003,172.482,168.394,171.832,7625.3950490515,0
+AMC.US,D,20140929,000000,170.653,172.042,169.253,171.383,16073.213123636,0
+AMC.US,D,20140930,000000,171.033,172.332,166.135,168.164,27240.199213915,0
+AMC.US,D,20141001,000000,168.244,168.744,166.485,167.574,37357.973202042005,0
+AMC.US,D,20141002,000000,167.214,170.143,164.205,169.693,33226.750569464,0
+AMC.US,D,20141003,000000,170.863,172.332,168.984,171.263,7885.397170856801,0
+AMC.US,D,20141006,000000,171.323,172.612,169.783,169.863,7885.297131564101,0
+AMC.US,D,20141007,000000,169.563,170.523,164.205,164.365,15485.782396726,0
+AMC.US,D,20141008,000000,163.766,165.965,159.177,165.465,13696.879764128,0
+AMC.US,D,20141009,000000,165.005,165.465,162.236,163.096,12182.584990074,0
+AMC.US,D,20141010,000000,162.236,163.666,158.148,159.177,18124.018624601,0
+AMC.US,D,20141013,000000,159.087,163.036,155.009,156.319,26450.288958519,0
+AMC.US,D,20141014,000000,157.778,161.437,155.709,158.508,34811.873162771,0
+AMC.US,D,20141015,000000,157.058,161.686,154.329,161.197,23011.038113755,0
+AMC.US,D,20141016,000000,159.297,168.544,156.538,166.714,44477.06939058701,0
+AMC.US,D,20141017,000000,168.614,170.433,161.616,162.376,40732.298545825004,0
+AMC.US,D,20141020,000000,161.686,163.506,158.728,162.846,26356.352062646005,0
+AMC.US,D,20141021,000000,163.986,170.953,163.036,170.783,19813.982396689,0
+AMC.US,D,20141022,000000,170.653,172.212,163.096,164.136,19826.08715111,0
+AMC.US,D,20141023,000000,167.444,169.253,163.936,168.394,17468.161021463,0
+AMC.US,D,20141024,000000,168.914,171.832,165.545,171.323,11363.06310403,0
+AMC.US,D,20141027,000000,171.103,175.181,169.493,172.552,13452.483771989,0
+AMC.US,D,20141028,000000,173.572,179.14,172.272,178.48,40146.26836901301,0
+AMC.US,D,20141029,000000,178.71,186.467,174.441,184.038,93047.146403929,0
+AMC.US,D,20141030,000000,184.108,186.317,180.469,185.937,20545.06954796,0
+AMC.US,D,20141031,000000,186.537,187.636,184.867,185.807,20252.154498847,0
+AMC.US,D,20141103,000000,186.317,187.986,179.22,182.518,30510.083536088,0
+AMC.US,D,20141104,000000,182.578,184.637,178.27,179.38,40617.55347706401,0
+AMC.US,D,20141105,000000,180.019,180.699,174.991,178.63,25226.40825126,0
+AMC.US,D,20141106,000000,178.91,184.178,176.011,183.538,38831.251866077,0
+AMC.US,D,20141107,000000,183.008,188.726,181.998,188.156,23287.246600982002,0
+AMC.US,D,20141110,000000,187.986,188.656,182.878,187.246,13808.623654107,0
+AMC.US,D,20141111,000000,187.986,189.466,185.657,189.086,14513.400471390001,0
+AMC.US,D,20141112,000000,188.076,191.655,187.116,188.876,16709.86318257,0
+AMC.US,D,20141113,000000,188.726,191.135,185.497,187.486,11421.68612957,0
+AMC.US,D,20141114,000000,187.346,189.526,185.207,186.657,22710.820196272,0
+AMC.US,D,20141117,000000,185.807,187.926,182.878,185.657,22686.810766017003,0
+AMC.US,D,20141118,000000,186.467,189.975,185.377,188.076,29249.988604861,0
+AMC.US,D,20141119,000000,187.636,188.796,184.498,187.706,13671.569823067002,0
+AMC.US,D,20141120,000000,187.166,188.726,186.087,187.556,18648.824754263,0
+AMC.US,D,20141121,000000,189.685,189.685,182.678,183.078,47741.051394489004,0
+AMC.US,D,20141124,000000,186.907,191.135,184.987,189.815,47489.752691151,0
+AMC.US,D,20141125,000000,191.135,196.273,189.306,192.674,76631.498781278,0
+AMC.US,D,20141126,000000,192.764,194.933,191.415,193.234,10558.847229773,0
+AMC.US,D,20141128,000000,194.214,195.093,191.655,191.785,8014.247779893001,0
+AMC.US,D,20141201,000000,192.244,195.983,185.207,193.324,52211.207150836,0
+AMC.US,D,20141202,000000,194.054,195.453,190.285,190.855,22740.831984091,0
+AMC.US,D,20141203,000000,190.855,193.654,187.306,187.616,24924.489665801,0
+AMC.US,D,20141204,000000,188.046,191.885,187.826,189.516,26968.092337690003,0
+AMC.US,D,20141205,000000,185.767,187.826,182.128,186.127,40180.881964297005,0
+AMC.US,D,20141208,000000,186.127,186.877,182.678,186.047,29066.516541994002,0
+AMC.US,D,20141209,000000,183.928,187.366,183.168,184.527,17124.426011643,0
+AMC.US,D,20141210,000000,184.058,184.058,180.219,182.128,16428.352612828003,0
+AMC.US,D,20141211,000000,183.838,186.957,182.448,183.248,20370.801100024,0
+AMC.US,D,20141212,000000,180.379,187.966,180.379,183.618,20442.129115741,0
+AMC.US,D,20141215,000000,184.527,187.306,183.168,183.768,21041.764636365002,0
+AMC.US,D,20141216,000000,184.118,184.278,178.31,178.4,27920.566443772004,0
+AMC.US,D,20141217,000000,181.639,188.936,178.45,187.216,65272.037091787,0
+AMC.US,D,20141218,000000,189.745,192.914,187.616,190.995,42765.697209855,0
+AMC.US,D,20141219,000000,191.085,195.863,190.765,192.914,71919.247936524,0
+AMC.US,D,20141222,000000,192.085,196.973,192.085,195.203,33650.016817005,0
+AMC.US,D,20141223,000000,196.893,199.612,194.893,197.692,41545.017759964,0
+AMC.US,D,20141224,000000,197.552,199.032,195.543,196.233,24230.617131426,0
+AMC.US,D,20141226,000000,197.193,198.792,193.444,194.534,13485.496738589,0
+AMC.US,D,20141229,000000,194.594,196.973,191.885,194.154,32270.074813087,0
+AMC.US,D,20141230,000000,193.944,196.973,192.254,192.404,31100.815559659004,0
+AMC.US,D,20141231,000000,193.114,194.474,192.694,192.974,51653.788211745006,0
+AMC.US,D,20150102,000000,193.584,193.874,183.768,188.936,57095.02538262201,0
+AMC.US,D,20150105,000000,187.896,188.396,183.768,184.058,33446.83701347,0
+AMC.US,D,20150106,000000,184.208,188.706,178.9,185.527,37061.256659805,0
+AMC.US,D,20150107,000000,186.127,189.226,184.338,188.546,23831.160235555002,0
+AMC.US,D,20150108,000000,189.885,192.534,186.567,190.385,26155.673241429,0
+AMC.US,D,20150109,000000,190.385,198.372,190.115,198.072,41506.702710848,0
+AMC.US,D,20150112,000000,197.982,202.86,194.973,202.64,54125.859174396006,0
+AMC.US,D,20150113,000000,203.08,206.989,200.721,201.691,51917.191669503,0
+AMC.US,D,20150114,000000,202.191,204.78,197.862,202.271,32170.635756113003,0
+AMC.US,D,20150115,000000,202.191,203.08,198.432,201.171,25362.061532202002,0
+AMC.US,D,20150116,000000,200.721,202.5,198.702,199.482,17977.861217923,0
+AMC.US,D,20150120,000000,200.511,201.241,198.882,198.962,39917.978703003,0
+AMC.US,D,20150121,000000,198.522,201.691,198.312,200.051,38653.882200067004,0
+AMC.US,D,20150122,000000,200.431,206.149,200.211,204.7,72834.207307833,0
+AMC.US,D,20150123,000000,204.13,212.507,203.22,208.618,35065.572809134,0
+AMC.US,D,20150126,000000,208.968,211.627,206.849,209.878,20034.468997866003,0
+AMC.US,D,20150127,000000,207.858,210.457,205.889,209.948,28578.724950643,0
+AMC.US,D,20150128,000000,210.077,211.117,202.5,203.39,19837.691709066,0
+AMC.US,D,20150129,000000,203.31,208.318,200.511,208.238,21058.771316129,0
+AMC.US,D,20150130,000000,206.929,209.878,204.48,207.269,17110.820667832002,0
+AMC.US,D,20150202,000000,209.948,209.948,200.881,208.458,44574.907818877,0
+AMC.US,D,20150203,000000,209.438,218.194,206.639,213.816,104306.96895786001,0
+AMC.US,D,20150204,000000,213.426,217.804,213.426,216.055,87130.822631877,0
+AMC.US,D,20150205,000000,215.635,217.385,214.736,216.945,18538.681492967004,0
+AMC.US,D,20150206,000000,217.085,217.295,214.736,216.875,14400.456109898,0
+AMC.US,D,20150209,000000,219.304,222.173,216.405,220.973,58958.857445475005,0
+AMC.US,D,20150210,000000,221.213,224.452,219.424,222.483,28060.321335716,0
+AMC.US,D,20150211,000000,222.752,223.812,221.873,223.272,12904.168408535,0
+AMC.US,D,20150212,000000,224.832,225.132,223.042,224.032,28263.401099958,0
+AMC.US,D,20150213,000000,223.582,228.73,223.582,225.701,57155.04895826,0
+AMC.US,D,20150217,000000,227.681,229.99,225.072,227.761,116822.68479273001,0
+AMC.US,D,20150218,000000,231.089,233.008,222.093,232.349,236088.92934968002,0
+AMC.US,D,20150219,000000,232.868,243.035,232.639,239.426,80741.91324096802,0
+AMC.US,D,20150220,000000,240.166,240.745,236.157,240.376,42688.066718696005,0
+AMC.US,D,20150223,000000,241.185,242.005,239.046,240.985,29850.524479119005,0
+AMC.US,D,20150224,000000,242.085,242.885,240.446,242.795,22374.488094114,0
+AMC.US,D,20150225,000000,243.114,245.693,241.695,243.114,37630.680314024,0
+AMC.US,D,20150226,000000,243.334,249.212,242.965,247.913,39853.953555656,0
+AMC.US,D,20150227,000000,251.791,255.779,249.172,253.43,69513.703103539,0
+AMC.US,D,20150302,000000,254.82,261.327,253.77,259.788,56665.156541761,0
+AMC.US,D,20150303,000000,258.358,260.808,252.751,256.969,81273.82216041401,0
+AMC.US,D,20150304,000000,257.409,262.817,256.229,258.358,39178.488251143004,0
+AMC.US,D,20150305,000000,259.868,260.957,257.269,258.498,44635.431590979,0
+AMC.US,D,20150306,000000,256.659,258.668,251.331,251.751,38024.434970209004,0
+AMC.US,D,20150309,000000,252.301,259.868,251.541,258.588,24697.700589182,0
+AMC.US,D,20150310,000000,256.299,256.809,250.362,250.572,37457.512298308,0
+AMC.US,D,20150311,000000,251.411,256.379,251.411,255.76,32993.158820939,0
+AMC.US,D,20150312,000000,257.459,259.918,250.811,254.44,47277.569351271,0
+AMC.US,D,20150313,000000,253.82,261.987,252.721,258.748,45348.41163026501,0
+AMC.US,D,20150316,000000,261.177,262.907,259.408,260.668,27570.628997803004,0
+AMC.US,D,20150317,000000,259.338,262.227,258.668,260.528,19909.119764075003,0
+AMC.US,D,20150318,000000,259.698,263.706,258.418,261.857,15376.73956765,0
+AMC.US,D,20150319,000000,262.517,264.306,261.337,262.827,30632.331551804,0
+AMC.US,D,20150320,000000,263.097,265.836,262.447,264.536,38765.826168631,0
+AMC.US,D,20150323,000000,264.676,267.855,264.076,265.836,17090.012494944003,0
+AMC.US,D,20150324,000000,265.646,266.245,258.668,259.098,24144.683378971004,0
+AMC.US,D,20150325,000000,259.978,260.218,254.67,255.839,23847.966836734002,0
+AMC.US,D,20150326,000000,256.449,258.828,253.64,256.739,12692.585304411,0
+AMC.US,D,20150327,000000,256.379,261.697,255.26,259.098,16954.959449759,0
+AMC.US,D,20150330,000000,261.027,264.606,259.918,263.337,32008.472062598,0
+AMC.US,D,20150331,000000,262.827,266.245,260.668,263.097,27341.539017451003,0
+AMC.US,D,20150401,000000,262.227,264.076,253.39,257.709,44080.31355562,0
+AMC.US,D,20150402,000000,257.639,261.787,256.959,260.828,16092.020510670001,0
+AMC.US,D,20150406,000000,260.887,264.306,260.068,262.297,21042.164793535,0
+AMC.US,D,20150407,000000,262.587,263.776,257.029,257.339,23029.945540081,0
+AMC.US,D,20150408,000000,257.849,261.917,256.139,260.957,30497.878742375,0
+AMC.US,D,20150409,000000,257.639,259.868,252.801,253.91,32432.738703066003,0
+AMC.US,D,20150410,000000,254.08,254.36,252.301,252.801,15781.498546036002,0
+AMC.US,D,20150413,000000,243.174,249.692,242.075,247.933,60253.465932694,0
+AMC.US,D,20150414,000000,246.803,251.831,246.803,249.782,31873.719135291,0
+AMC.US,D,20150415,000000,252.061,255.839,251.031,251.411,10518.831512681001,0
+AMC.US,D,20150416,000000,251.031,252.061,246.943,247.323,12175.882357461,0
+AMC.US,D,20150417,000000,244.494,245.823,237.697,243.174,47789.870569341,0
+AMC.US,D,20150420,000000,243.764,249.862,242.945,249.782,22051.961414352,0
+AMC.US,D,20150421,000000,250.572,251.411,245.464,247.403,13940.775559804002,0
+AMC.US,D,20150422,000000,246.583,246.583,242.725,243.904,12819.935324057,0
+AMC.US,D,20150423,000000,244.644,245.464,241.095,244.424,24049.946168756,0
+AMC.US,D,20150424,000000,244.494,246.153,241.975,243.694,18735.658860353,0
+AMC.US,D,20150427,000000,243.694,246.493,234.198,237.557,51566.754027069,0
+AMC.US,D,20150428,000000,237.617,243.094,236.437,240.056,58567.303653729,0
+AMC.US,D,20150429,000000,238.876,243.844,238.276,240.955,32858.205815047004,0
+AMC.US,D,20150430,000000,237.976,238.136,217.075,222.852,135694.89728766002,0
+AMC.US,D,20150501,000000,224.262,228.78,223.232,227.99,57515.290451381,0
+AMC.US,D,20150504,000000,228.86,228.86,220.483,226.041,55168.468683228006,0
+AMC.US,D,20150505,000000,226.781,226.781,220.543,222.183,40020.518978051,0
+AMC.US,D,20150506,000000,222.273,222.413,216.635,219.004,26621.856345551,0
+AMC.US,D,20150507,000000,217.155,221.823,217.155,221.143,39335.649980021,0
+AMC.US,D,20150508,000000,222.712,224.182,219.824,219.884,20907.211787643002,0
+AMC.US,D,20150511,000000,219.884,224.772,219.884,222.183,23712.713712963,0
+AMC.US,D,20150512,000000,221.313,221.313,211.807,215.055,33335.293202076005,0
+AMC.US,D,20150513,000000,216.785,218.124,215.285,217.874,23375.881414341,0
+AMC.US,D,20150514,000000,217.874,220.413,214.336,218.404,52888.573201911,0
+AMC.US,D,20150515,000000,217.535,217.724,214.466,215.815,27170.571866175003,0
+AMC.US,D,20150518,000000,215.285,222.912,215.285,221.663,30542.596306225,0
+AMC.US,D,20150519,000000,220.543,222.852,216.995,217.964,23577.960785656003,0
+AMC.US,D,20150520,000000,218.474,219.004,214.986,218.404,16455.763379036,0
+AMC.US,D,20150521,000000,218.324,220.124,216.395,217.724,19261.665461527,0
+AMC.US,D,20150522,000000,217.724,219.824,215.055,219.424,22930.306404521,0
+AMC.US,D,20150526,000000,219.354,220.193,216.035,218.864,22957.917249315,0
+AMC.US,D,20150527,000000,219.354,220.543,216.705,216.935,28002.298545932004,0
+AMC.US,D,20150528,000000,216.035,217.654,212.766,216.865,18345.805736584003,0
+AMC.US,D,20150529,000000,216.325,216.325,211.877,214.336,35461.628369052,0
+AMC.US,D,20150601,000000,212.626,212.696,200.831,207.598,100139.03190485001,0
+AMC.US,D,20150602,000000,204.53,208.628,204.53,206.639,67477.30326072701,0
+AMC.US,D,20150603,000000,207.508,211.647,207.508,210.867,33613.502475158,0
+AMC.US,D,20150604,000000,210.487,211.267,208.898,210.867,21054.969823005,0
+AMC.US,D,20150605,000000,211.957,215.915,207.848,215.245,31837.004714859,0
+AMC.US,D,20150608,000000,214.676,215.475,209.378,211.957,26841.042435923,0
+AMC.US,D,20150609,000000,212.197,213.736,208.688,212.856,33267.066404434,0
+AMC.US,D,20150610,000000,213.486,213.486,209.638,210.697,31185.048644137,0
+AMC.US,D,20150611,000000,209.568,215.075,209.198,213.306,21195.725107876002,0
+AMC.US,D,20150612,000000,212.197,213.146,210.167,212.566,21617.190648148,0
+AMC.US,D,20150615,000000,210.697,216.005,208.318,215.555,59762.973280438004,0
+AMC.US,D,20150616,000000,215.405,215.655,212.197,212.566,30832.110019386004,0
+AMC.US,D,20150617,000000,213.086,215.016,209.118,209.118,28180.368486992003,0
+AMC.US,D,20150618,000000,215.555,226.161,213.806,220.863,90273.456973697,0
+AMC.US,D,20150619,000000,221.593,225.771,220.693,224.722,37770.435205968,0
+AMC.US,D,20150622,000000,225.691,230.559,223.542,228.11,30028.594420178997,0
+AMC.US,D,20150623,000000,228.11,228.11,225.411,227.131,21125.597563672,0
+AMC.US,D,20150624,000000,226.681,227.561,222.633,224.982,16179.654931101,0
+AMC.US,D,20150625,000000,225.172,226.431,220.693,226.081,25434.489980139002,0
+AMC.US,D,20150626,000000,226.741,237.327,225.641,236.217,79598.86428223501,0
+AMC.US,D,20150629,000000,237.517,237.597,225.411,227.281,48980.738309999004,0
+AMC.US,D,20150630,000000,229.73,230.19,225.771,229.06,39562.93925310401,0
+AMC.US,D,20150701,000000,230.989,232.189,225.841,226.821,37596.366836618,0
+AMC.US,D,20150702,000000,231.459,233.538,225.481,229.81,23238.127308252002,0
+AMC.US,D,20150706,000000,227.631,231.839,226.351,228.54,19032.475441883,0
+AMC.US,D,20150707,000000,229.97,231.459,224.362,230.329,27577.831826879003,0
+AMC.US,D,20150708,000000,227.87,230.19,225.481,227.501,17612.717799458,0
+AMC.US,D,20150709,000000,229.89,231.459,227.561,228.7,16969.66522579,0
+AMC.US,D,20150710,000000,230.729,234.508,230.399,234.048,31394.931080285,0
+AMC.US,D,20150713,000000,235.268,237.847,235.268,237.737,24885.674420222,0
+AMC.US,D,20150714,000000,238.926,245.104,237.737,243.704,41027.214380793004,0
+AMC.US,D,20150715,000000,243.404,244.754,237.597,242.645,29372.136581284,0
+AMC.US,D,20150716,000000,244.594,245.104,240.945,243.474,22675.506325938,0
+AMC.US,D,20150717,000000,243.704,245.414,241.815,245.054,19313.385775868002,0
+AMC.US,D,20150720,000000,244.974,246.323,241.475,245.643,27242.700196234,0
+AMC.US,D,20150721,000000,244.514,244.664,237.267,238.106,40140.966286498006,0
+AMC.US,D,20150722,000000,238.176,243.844,237.647,241.385,33618.204321917,0
+AMC.US,D,20150723,000000,241.475,245.334,239.806,240.476,34743.346247251,0
+AMC.US,D,20150724,000000,240.116,242.215,229.97,231.839,35989.035520325,0
+AMC.US,D,20150727,000000,228.11,231.979,226.351,229.58,19581.891237556,0
+AMC.US,D,20150728,000000,231.599,231.599,217.694,223.452,139924.15842711,0
+AMC.US,D,20150729,000000,224.202,228.11,222.123,227.211,50654.995913128005,0
+AMC.US,D,20150730,000000,229.51,241.085,227.701,236.607,77255.043692864,0
+AMC.US,D,20150731,000000,238.106,241.545,236.377,240.785,40877.355520283,0
+AMC.US,D,20150803,000000,242.075,242.275,237.597,240.196,25340.953241436,0
+AMC.US,D,20150804,000000,240.406,240.785,234.838,235.877,19059.185933041,0
+AMC.US,D,20150805,000000,236.687,239.046,225.691,228.18,35453.024989877005,0
+AMC.US,D,20150806,000000,229.58,232.189,215.555,220.044,66870.464911027,0
+AMC.US,D,20150807,000000,219.284,225.311,219.224,220.933,47855.99654183601,0
+AMC.US,D,20150810,000000,222.423,223.162,218.524,221.743,39431.287543871,0
+AMC.US,D,20150811,000000,220.413,222.193,209.638,211.137,47893.711355195,0
+AMC.US,D,20150812,000000,210.317,214.586,209.638,211.737,54257.91104079901,0
+AMC.US,D,20150813,000000,209.118,219.564,206.959,217.045,59816.294223463,0
+AMC.US,D,20150814,000000,216.295,220.263,215.555,219.954,27430.473948688003,0
+AMC.US,D,20150817,000000,218.594,229.89,217.634,229.65,52208.706168518,0
+AMC.US,D,20150818,000000,229.65,229.65,227.341,228.39,34287.96738674401,0
+AMC.US,D,20150819,000000,226.821,232.948,225.411,231.459,43609.928801203,0
+AMC.US,D,20150820,000000,228.54,229.43,222.283,222.513,100559.99724866002,0
+AMC.US,D,20150821,000000,218.844,223.322,214.286,218.524,76504.949075975,0
+AMC.US,D,20150824,000000,206.079,217.045,200.921,209.038,87412.63331949801,0
+AMC.US,D,20150825,000000,215.475,215.655,209.708,212.477,55316.326757883005,0
+AMC.US,D,20150826,000000,216.295,216.295,209.878,214.816,27082.137131402003,0
+AMC.US,D,20150827,000000,216.585,219.284,213.216,215.475,21804.964400602003,0
+AMC.US,D,20150828,000000,215.175,219.074,213.986,216.585,18925.333359369,0
+AMC.US,D,20150831,000000,216.225,218.684,215.245,216.355,23305.153634381,0
+AMC.US,D,20150901,000000,213.216,214.676,206.439,206.899,32533.178152967,0
+AMC.US,D,20150902,000000,208.898,208.898,205.319,208.318,29975.073398567998,0
+AMC.US,D,20150903,000000,209.208,211.767,203.47,206.259,39587.148761945005,0
+AMC.US,D,20150904,000000,204.11,210.187,202.97,208.368,22326.869390774,0
+AMC.US,D,20150908,000000,213.656,214.706,208.448,209.898,19334.794184513,0
+AMC.US,D,20150909,000000,212.736,213.116,204.25,204.25,21449.424754239,0
+AMC.US,D,20150910,000000,204.69,205.209,199.442,204.02,23960.31096247,0
+AMC.US,D,20150911,000000,202.34,203.03,198.742,202.52,21661.808172705,0
+AMC.US,D,20150914,000000,202.52,204.69,200.561,202.6,12885.461060795002,0
+AMC.US,D,20150915,000000,202.6,204.6,200.771,203.96,13417.36998024,0
+AMC.US,D,20150916,000000,204.18,206.959,202.52,204.38,11236.713477312,0
+AMC.US,D,20150917,000000,209.808,209.958,205.509,207.638,11755.317170824,0
+AMC.US,D,20150918,000000,205.599,210.877,203.88,210.497,40983.597249163,0
+AMC.US,D,20150921,000000,211.627,212.736,203.2,204.47,27114.349783661004,0
+AMC.US,D,20150922,000000,201.911,203.03,193.254,194.554,17207.358585316,0
+AMC.US,D,20150923,000000,194.923,198.592,188.176,189.446,24733.714734565,0
+AMC.US,D,20150924,000000,188.896,194.334,188.766,192.664,38666.48715095,0
+AMC.US,D,20150925,000000,194.084,194.154,190.395,191.685,28922.760078341,0
+AMC.US,D,20150928,000000,191.455,191.455,183.488,183.958,26547.42711176,0
+AMC.US,D,20150929,000000,183.958,186.507,180.169,182.518,23244.229705108002,0
+AMC.US,D,20150930,000000,184.627,189.875,184.627,189.446,24201.905854413002,0
+AMC.US,D,20151001,000000,189.805,190.555,184.008,187.156,21023.357406502,0
+AMC.US,D,20151002,000000,183.348,190.185,182.968,189.586,30385.434577347,0
+AMC.US,D,20151005,000000,190.185,196.213,188.676,193.254,20161.618938926,0
+AMC.US,D,20151006,000000,193.344,198.742,193.344,196.883,28669.760707027002,0
+AMC.US,D,20151007,000000,197.862,201.241,196.563,201.171,17765.677878043,0
+AMC.US,D,20151008,000000,200.121,205.999,198.652,205.509,44853.217131252,0
+AMC.US,D,20151009,000000,204.86,208.538,202.061,204.6,39268.123457429,0
+AMC.US,D,20151012,000000,205.069,206.659,201.911,205.599,24298.843929068,0
+AMC.US,D,20151013,000000,204.11,211.847,203.8,204.33,21941.317956593004,0
+AMC.US,D,20151014,000000,204.33,206.079,200.411,202.88,22420.005972306,0
+AMC.US,D,20151015,000000,202.83,205.509,196.343,204.25,59853.00864389501,0
+AMC.US,D,20151016,000000,204.69,204.69,200.341,201.701,14427.766836813,0
+AMC.US,D,20151019,000000,200.491,205.449,200.191,204.53,20651.411316132002,0
+AMC.US,D,20151020,000000,203.56,203.56,195.593,198.832,21939.717327909002,0
+AMC.US,D,20151021,000000,199.512,200.031,190.115,191.685,25531.728172672,0
+AMC.US,D,20151022,000000,192.364,198.592,189.506,195.523,19746.95607056,0
+AMC.US,D,20151023,000000,197.622,201.911,194.554,200.641,18217.755441889003,0
+AMC.US,D,20151026,000000,201.241,201.911,198.142,199.951,14574.124322077001,0
+AMC.US,D,20151027,000000,198.542,198.542,192.894,197.113,32047.587426056005,0
+AMC.US,D,20151028,000000,198.072,209.038,197.262,205.999,35504.945382804,0
+AMC.US,D,20151029,000000,205.999,207.169,202.001,205.449,18138.124164876,0
+AMC.US,D,20151030,000000,205.509,207.329,203.8,205.829,29680.457681478,0
+AMC.US,D,20151102,000000,206.329,208.368,204.6,206.809,53713.897366933,0
+AMC.US,D,20151103,000000,204.78,207.249,185.667,199.442,95690.484635734,0
+AMC.US,D,20151104,000000,199.292,199.512,189.356,194.334,63230.935402217,0
+AMC.US,D,20151105,000000,204.38,204.38,194.703,198.392,46090.202985858,0
+AMC.US,D,20151106,000000,197.782,206.809,196.423,203.65,42499.392612608004,0
+AMC.US,D,20151109,000000,203.03,204.38,199.442,201.241,34057.877013465004,0
+AMC.US,D,20151110,000000,200.941,206.489,200.191,205.299,27287.017602913,0
+AMC.US,D,20151111,000000,205.999,207.019,203.2,203.65,16156.946011651,0
+AMC.US,D,20151112,000000,202.151,204.69,196.883,200.491,15664.852730712999,0
+AMC.US,D,20151113,000000,199.442,200.561,196.213,197.472,15079.622868242002,0
+AMC.US,D,20151116,000000,196.953,197.262,193.994,196.563,16383.034813221,0
+AMC.US,D,20151117,000000,196.343,197.322,193.784,194.773,22592.973909436,0
+AMC.US,D,20151118,000000,194.773,199.202,192.364,196.643,40890.46066763101,0
+AMC.US,D,20151119,000000,196.213,197.113,190.715,192.954,19268.568172725,0
+AMC.US,D,20151120,000000,193.874,195.213,191.305,192.135,14042.415481217,0
+AMC.US,D,20151123,000000,192.954,193.344,187.636,188.896,32978.15292703,0
+AMC.US,D,20151124,000000,187.706,188.366,185.217,187.096,25132.371316094002,0
+AMC.US,D,20151125,000000,187.396,191.615,186.037,189.955,28417.261532177003,0
+AMC.US,D,20151127,000000,190.325,191.615,187.556,188.366,8656.8001570978,0
+AMC.US,D,20151130,000000,187.556,191.905,186.567,191.095,39055.840078256,0
+AMC.US,D,20151201,000000,191.685,194.084,188.986,191.305,17091.413045042,0
+AMC.US,D,20151202,000000,191.305,191.615,185.827,186.887,22439.813752266,0
+AMC.US,D,20151203,000000,187.236,188.006,182.868,186.507,24426.193948713,0
+AMC.US,D,20151204,000000,186.117,187.486,179.589,179.969,24838.055716883002,0
+AMC.US,D,20151207,000000,177.55,178.61,169.663,177.32,54675.47504865401,0
+AMC.US,D,20151208,000000,175.581,181.189,172.482,178.69,27892.055245344,0
+AMC.US,D,20151209,000000,178.52,179.589,171.942,175.051,27027.915834742,0
+AMC.US,D,20151210,000000,175.131,179.729,173.162,178.77,20814.575402575003,0
+AMC.US,D,20151211,000000,176.561,179.3,173.752,174.991,49478.233712745,0
+AMC.US,D,20151214,000000,175.051,177.46,169.893,173.682,22823.2643613,0
+AMC.US,D,20151215,000000,176.111,184.298,176.111,182.948,32000.368879887003,0
+AMC.US,D,20151216,000000,185.737,193.474,184.757,192.554,49056.067897425004,0
+AMC.US,D,20151217,000000,194.693,196.133,188.006,190.595,63513.146247008,0
+AMC.US,D,20151218,000000,189.536,193.564,184.837,187.846,62813.971630118,0
+AMC.US,D,20151221,000000,188.996,189.376,181.429,183.008,27937.873241414003,0
+AMC.US,D,20151222,000000,183.838,187.566,179.449,186.267,29427.658388750002,0
+AMC.US,D,20151223,000000,186.567,186.567,177.78,178.02,44241.676934793,0
+AMC.US,D,20151224,000000,178.16,178.28,175.511,176.271,30094.520314088,0
+AMC.US,D,20151228,000000,174.361,176.321,172.552,174.581,55504.50066750801,0
+AMC.US,D,20151229,000000,175.721,178.52,174.222,177.7,38263.328801249,0
+AMC.US,D,20151230,000000,177.24,180.959,176.801,179.39,32607.407308173002,0
+AMC.US,D,20151231,000000,179.06,183.448,178.16,181.959,30138.537602889002,0
+AMC.US,D,20160104,000000,179.449,180.139,171.942,175.641,60481.85563799601,0
+AMC.US,D,20160105,000000,176.271,180.569,174.431,177.7,72626.225618247,0
+AMC.US,D,20160106,000000,174.581,180.879,174.581,175.881,41349.841099847,0
+AMC.US,D,20160107,000000,172.162,174.911,170.203,171.493,65548.945854063,0
+AMC.US,D,20160108,000000,172.482,174.222,169.044,169.663,38744.417759987,0
+AMC.US,D,20160111,000000,170.203,173.162,168.614,168.984,69522.206443421,0
+AMC.US,D,20160112,000000,170.593,172.162,167.684,169.533,49862.784753999,0
+AMC.US,D,20160113,000000,169.963,171.653,164.126,165.405,36574.06530421,0
+AMC.US,D,20160114,000000,166.195,167.094,161.317,163.536,33673.325972211,0
+AMC.US,D,20160115,000000,159.727,161.936,155.259,158.828,66005.625225376,0
+AMC.US,D,20160119,000000,160.197,162.796,157.008,158.518,28122.545775794002,0
+AMC.US,D,20160120,000000,155.709,155.789,149.061,153.6,27106.446679535,0
+AMC.US,D,20160121,000000,154.129,155.939,151.68,152.68,20407.815638335,0
+AMC.US,D,20160122,000000,155.419,156.788,151.68,153.13,26821.134616669002,0
+AMC.US,D,20160125,000000,153.13,153.84,150.551,152.31,16995.375324022,0
+AMC.US,D,20160126,000000,157.928,165.645,156.239,165.575,27713.08495065,0
+AMC.US,D,20160127,000000,164.665,164.665,158.218,158.608,46474.553948527,0
+AMC.US,D,20160128,000000,158.608,159.517,155.419,157.228,17314.100510659,0
+AMC.US,D,20160129,000000,156.938,165.265,156.858,165.265,29492.884007609002,0
+AMC.US,D,20160201,000000,164.205,164.205,159.127,161.656,20290.169430084003,0
+AMC.US,D,20160202,000000,159.727,160.647,154.959,158.078,29737.780196213003,0
+AMC.US,D,20160203,000000,159.267,160.337,155.629,159.427,19422.028447773,0
+AMC.US,D,20160204,000000,159.657,165.125,159.657,163.826,33460.842514452,0
+AMC.US,D,20160205,000000,165.945,166.625,151.92,153.67,54358.650608578,0
+AMC.US,D,20160208,000000,152.09,157.538,146.153,153.52,44009.185618489006,0
+AMC.US,D,20160209,000000,150.931,155.419,149.181,152.09,22450.317878003,0
+AMC.US,D,20160210,000000,152.83,158.738,151.54,152.31,21905.403850503004,0
+AMC.US,D,20160211,000000,149.581,157.658,147.902,157.368,19877.507347573002,0
+AMC.US,D,20160212,000000,158.378,158.378,149.271,155.099,57329.517484781,0
+AMC.US,D,20160216,000000,156.548,171.343,156.548,170.043,43728.175245210005,0
+AMC.US,D,20160217,000000,171.343,174.431,164.515,164.665,36034.253280639,0
+AMC.US,D,20160218,000000,165.405,166.335,159.267,164.435,24687.696659909,0
+AMC.US,D,20160219,000000,163.456,166.115,159.877,165.785,16811.202986106,0
+AMC.US,D,20160222,000000,166.944,170.423,166.115,168.924,21380.497681548004,0
+AMC.US,D,20160223,000000,168.664,170.263,166.025,167.094,29358.931394644,0
+AMC.US,D,20160224,000000,166.025,171.882,163.016,170.953,18149.028447784,0
+AMC.US,D,20160225,000000,171.413,171.783,165.265,170.333,25320.145068548,0
+AMC.US,D,20160226,000000,171.273,177.86,171.273,176.661,36361.18168928,0
+AMC.US,D,20160229,000000,187.096,191.345,168.304,182.158,92536.245735957,0
+AMC.US,D,20160301,000000,182.158,192.634,181.789,188.626,50643.49139446401,0
+AMC.US,D,20160302,000000,189.066,192.484,186.637,192.184,23390.787268958,0
+AMC.US,D,20160303,000000,192.874,197.003,192.035,196.363,34527.161335661,0
+AMC.US,D,20160304,000000,201.731,208.158,194.084,206.459,165488.6994878,0
+AMC.US,D,20160307,000000,206.229,219.614,205.089,219.154,56699.870176338,0
+AMC.US,D,20160308,000000,217.495,220.383,216.255,216.945,63600.380510268005,0
+AMC.US,D,20160309,000000,218.014,220.673,215.575,217.315,40424.077484924004,0
+AMC.US,D,20160310,000000,217.854,221.983,214.026,221.213,31746.969351402004,0
+AMC.US,D,20160311,000000,223.212,227.101,219.694,225.731,39174.686758019,0
+AMC.US,D,20160314,000000,224.902,228.63,224.512,224.592,24516.829547927002,0
+AMC.US,D,20160315,000000,223.902,225.062,219.474,220.673,33937.829862189006,0
+AMC.US,D,20160316,000000,219.764,223.842,219.764,221.593,50215.623339458005,0
+AMC.US,D,20160317,000000,221.213,223.752,220.084,221.463,49424.91276972,0
+AMC.US,D,20160318,000000,222.373,225.261,220.583,224.722,86317.90333915301,0
+AMC.US,D,20160321,000000,224.042,225.431,219.834,220.453,27186.87827089,0
+AMC.US,D,20160322,000000,220.163,221.213,213.586,216.635,45429.443457377,0
+AMC.US,D,20160323,000000,218.864,221.593,213.446,213.706,30089.618388744002,0
+AMC.US,D,20160324,000000,212.976,214.726,208.448,214.396,26196.289194278,0
+AMC.US,D,20160328,000000,216.395,221.593,215.325,219.514,29447.366129417,0
+AMC.US,D,20160329,000000,219.254,221.983,215.245,221.213,28248.095088169997,0
+AMC.US,D,20160330,000000,215.485,218.614,212.796,216.705,33939.030333702,0
+AMC.US,D,20160331,000000,216.475,218.734,213.346,213.866,27549.420667743998,0
+AMC.US,D,20160401,000000,212.886,219.614,210.667,218.864,35790.057367085006,0
+AMC.US,D,20160404,000000,219.154,219.374,211.517,212.656,28716.278978147006,0
+AMC.US,D,20160405,000000,210.667,213.206,208.368,210.297,16112.028369216001,0
+AMC.US,D,20160406,000000,211.207,215.245,210.357,214.876,20167.321178612,0
+AMC.US,D,20160407,000000,214.206,215.575,206.309,208.608,22479.229233602004,0
+AMC.US,D,20160408,000000,209.987,211.067,206.459,209.058,13218.291787708002,0
+AMC.US,D,20160411,000000,210.997,211.437,205.409,205.939,25264.423182498,0
+AMC.US,D,20160412,000000,205.939,211.347,205.329,209.318,20557.074263088,0
+AMC.US,D,20160413,000000,211.347,216.475,210.657,215.185,24696.900274841002,0
+AMC.US,D,20160414,000000,214.396,214.816,211.067,212.886,25483.409194284002,0
+AMC.US,D,20160415,000000,213.196,214.946,210.447,210.667,11581.248801474001,0
+AMC.US,D,20160418,000000,209.388,215.725,209.388,215.665,18964.048565655,0
+AMC.US,D,20160419,000000,216.805,218.614,211.517,212.047,15439.564243485,0
+AMC.US,D,20160420,000000,213.666,215.245,210.217,212.217,18675.235127544,0
+AMC.US,D,20160421,000000,212.976,215.865,208.158,209.828,22709.219567588003,0
+AMC.US,D,20160422,000000,210.757,212.047,207.069,209.828,26531.620903509,0
+AMC.US,D,20160425,000000,206.789,207.988,204.34,206.229,50820.961099767,0
+AMC.US,D,20160426,000000,207.239,210.537,203.65,209.518,35160.510097935,0
+AMC.US,D,20160427,000000,211.347,216.015,208.838,214.026,28052.018074419,0
+AMC.US,D,20160428,000000,215.865,217.495,214.116,215.725,52873.567308001,0
+AMC.US,D,20160429,000000,225.431,225.431,199.242,215.325,82295.42341777301,0
+AMC.US,D,20160502,000000,215.425,222.972,211.347,220.763,42390.249744239,0
+AMC.US,D,20160503,000000,218.524,220.843,217.385,218.014,35987.935088105,0
+AMC.US,D,20160504,000000,215.865,220.763,215.725,219.764,32483.058467309005,0
+AMC.US,D,20160505,000000,221.133,222.603,219.304,220.583,22927.205186447,0
+AMC.US,D,20160506,000000,220.453,226.801,217.764,222.742,20920.016817112002,0
+AMC.US,D,20160509,000000,222.742,223.842,219.304,222.742,30383.433791492003,0
+AMC.US,D,20160510,000000,223.272,228.86,222.742,228.72,24799.640628474,0
+AMC.US,D,20160511,000000,228.02,231.609,225.491,226.571,30895.434891684,0
+AMC.US,D,20160512,000000,227.331,227.87,221.383,223.352,13936.573909509,0
+AMC.US,D,20160513,000000,223.112,224.342,221.353,223.962,19763.362514568,0
+AMC.US,D,20160516,000000,223.962,225.331,220.423,224.112,20337.187897667,0
+AMC.US,D,20160517,000000,224.642,225.731,223.352,223.962,29929.055323912,0
+AMC.US,D,20160518,000000,223.442,224.722,219.514,220.843,20956.731237544,0
+AMC.US,D,20160519,000000,220.004,220.523,213.196,214.206,25031.631748315,0
+AMC.US,D,20160520,000000,214.206,216.395,212.736,215.725,37332.96337886,0
+AMC.US,D,20160523,000000,215.425,218.564,213.956,215.085,18052.89068747,0
+AMC.US,D,20160524,000000,216.015,220.233,215.125,219.004,22770.543654032,0
+AMC.US,D,20160525,000000,218.864,219.694,215.865,217.634,26030.424046931003,0
+AMC.US,D,20160526,000000,217.694,220.763,217.405,218.014,17935.044400634,0
+AMC.US,D,20160527,000000,217.764,222.822,217.764,222.543,18727.355599056,0
+AMC.US,D,20160531,000000,223.212,223.752,218.524,219.614,19211.145618698003,0
+AMC.US,D,20160601,000000,218.524,221.463,214.976,221.053,31884.123221735,0
+AMC.US,D,20160602,000000,220.763,223.052,219.354,223.052,30044.600707015,0
+AMC.US,D,20160603,000000,222.992,222.992,218.154,219.914,18004.971866253003,0
+AMC.US,D,20160606,000000,220.763,220.843,216.445,216.915,20643.308133421,0
+AMC.US,D,20160607,000000,215.995,216.225,214.606,214.756,23651.689744398,0
+AMC.US,D,20160608,000000,215.835,216.225,213.726,214.696,19811.0812572,0
+AMC.US,D,20160609,000000,213.466,214.306,211.477,214.066,13168.272141343,0
+AMC.US,D,20160610,000000,211.137,211.607,206.359,207.289,26087.346404495,0
+AMC.US,D,20160613,000000,208.978,209.738,202.61,204.15,23665.995363258,0
+AMC.US,D,20160614,000000,204,207.888,203.38,204.51,28961.375245335003,0
+AMC.US,D,20160615,000000,204.83,207.758,203.42,206.679,16247.381532279001,0
+AMC.US,D,20160616,000000,211.267,211.347,205.169,209.518,24278.535952644,0
+AMC.US,D,20160617,000000,210.127,213.726,207.518,208.138,28041.714027267997,0
+AMC.US,D,20160620,000000,211.437,213.286,210.827,210.847,14274.306561766001,0
+AMC.US,D,20160621,000000,210.597,212.377,205.299,208.528,11006.022868276,0
+AMC.US,D,20160622,000000,208.048,211.527,206.829,207.219,11372.566836839002,0
+AMC.US,D,20160623,000000,209.738,212.157,208.838,209.588,12192.788997932,0
+AMC.US,D,20160624,000000,202.77,207.518,201.991,207.289,39788.02766174701,0
+AMC.US,D,20160627,000000,204.59,204.59,198.122,200.211,32205.149312105,0
+AMC.US,D,20160628,000000,203.05,205.259,201.801,204,36844.671591044,0
+AMC.US,D,20160629,000000,205.449,211.837,205.449,210.997,19780.869390796,0
+AMC.US,D,20160630,000000,211.077,214.236,209.378,212.437,25578.846679548,0
+AMC.US,D,20160701,000000,212.976,217.465,210.447,216.915,27558.924400553005,0
+AMC.US,D,20160705,000000,215.445,215.445,208.528,210.927,14047.417445854,0
+AMC.US,D,20160706,000000,208.838,211.077,207.518,208.598,9744.2272690729,0
+AMC.US,D,20160707,000000,209.378,212.916,209.378,212.307,9891.9853044351,0
+AMC.US,D,20160708,000000,213.996,215.445,211.607,212.307,18618.812966444002,0
+AMC.US,D,20160711,000000,212.157,214.146,211.837,213.666,27807.522042987002,0
+AMC.US,D,20160712,000000,219.144,232.928,215.445,229.29,51896.383496615,0
+AMC.US,D,20160713,000000,229.99,237.827,228.37,235.677,50140.893987789,0
+AMC.US,D,20160714,000000,237.367,241.755,232.998,235.447,42281.306954456,0
+AMC.US,D,20160715,000000,236.607,237.297,230.829,235.677,25775.623968348,0
+AMC.US,D,20160718,000000,235.447,235.907,231.459,235.148,27967.184754184,0
+AMC.US,D,20160719,000000,233.598,235.847,231.609,234.608,31211.358978125,0
+AMC.US,D,20160720,000000,234.158,234.848,231.139,231.299,20744.848015542,0
+AMC.US,D,20160721,000000,229.99,234.068,229.45,231.459,22975.824282714002,0
+AMC.US,D,20160722,000000,231.459,236.057,229.99,235.447,35592.379724649996,0
+AMC.US,D,20160725,000000,234.758,234.758,226.921,230.21,119988.32817187,0
+AMC.US,D,20160726,000000,230.829,231.609,228.93,230.369,41907.460117524,0
+AMC.US,D,20160727,000000,229.84,230.899,219.994,225.142,51590.763457325,0
+AMC.US,D,20160728,000000,223.922,227.371,222.513,227.231,44152.641964264,0
+AMC.US,D,20160729,000000,226.701,230.15,224.142,226.351,51503.829311942005,0
+AMC.US,D,20160801,000000,211.607,223.532,210.537,218.984,95340.24707188601,0
+AMC.US,D,20160802,000000,219.354,219.354,213.996,214.146,40842.241728535,0
+AMC.US,D,20160803,000000,214.146,217.465,211.137,217.215,50173.806915097004,0
+AMC.US,D,20160804,000000,217.055,225.202,216.685,220.523,90593.08251397,0
+AMC.US,D,20160805,000000,222.832,223.612,220.763,223.372,62659.210844265,0
+AMC.US,D,20160808,000000,223.132,224.742,219.354,222.543,46755.36424322001,0
+AMC.US,D,20160809,000000,223.452,223.452,220.223,222.133,48296.169429848,0
+AMC.US,D,20160810,000000,222.543,226.611,220.763,226.231,63620.488408107,0
+AMC.US,D,20160811,000000,226.231,228.23,223.692,228.14,35975.830333684,0
+AMC.US,D,20160812,000000,227.92,229.39,226.431,229.29,34568.377524266005,0
+AMC.US,D,20160815,000000,229.91,230.31,226.991,228.61,69034.31481277701,0
+AMC.US,D,20160816,000000,227.231,229.67,226.991,228.93,31363.618781660003,0
+AMC.US,D,20160817,000000,228.76,229.45,226.831,228.23,19599.598192369,0
+AMC.US,D,20160818,000000,227.601,231.769,227.521,231.529,33527.768801289,0
+AMC.US,D,20160819,000000,231.219,232.998,228.7,230.15,21699.322907479,0
+AMC.US,D,20160822,000000,223.532,228.31,223.532,228.23,33969.64235727701,0
+AMC.US,D,20160823,000000,228.31,232.069,227.671,228.93,25157.181060691,0
+AMC.US,D,20160824,000000,230.979,231.689,229.06,231.609,37080.164086131,0
+AMC.US,D,20160825,000000,230.899,232.389,230.449,232.069,19330.792612803,0
+AMC.US,D,20160826,000000,232.309,233.748,227.461,228,13130.757406568999,0
+AMC.US,D,20160829,000000,228.61,230.369,226.991,229.22,19226.651709071,0
+AMC.US,D,20160830,000000,228.83,229.99,228.61,229.45,14201.17783878,0
+AMC.US,D,20160831,000000,228.53,234.218,228.53,234.008,37001.933359216004,0
+AMC.US,D,20160901,000000,234.618,236.317,232.669,236.317,29664.951591105004,0
+AMC.US,D,20160902,000000,237.177,237.777,235.158,236.227,15147.749626591001,0
+AMC.US,D,20160906,000000,236.147,236.587,233.748,236.487,28328.526679525003,0
+AMC.US,D,20160907,000000,235.457,240.196,234.858,240.026,32656.326522318002,0
+AMC.US,D,20160908,000000,240.565,242.145,237.777,238.796,23338.966915324,0
+AMC.US,D,20160909,000000,236.317,237.637,234.158,234.698,31074.005029207005,0
+AMC.US,D,20160912,000000,233.388,240.486,232.829,240.116,30345.919056718,0
+AMC.US,D,20160913,000000,239.086,240.486,235.028,239.716,29836.418938844,0
+AMC.US,D,20160914,000000,240.026,241.655,237.077,240.116,29735.479292480002,0
+AMC.US,D,20160915,000000,240.725,245.294,239.586,244.854,19042.479371156,0
+AMC.US,D,20160916,000000,244.924,247.543,242.815,247.153,50525.745146921,0
+AMC.US,D,20160919,000000,247.863,247.863,245.384,246.623,35889.19630618,0
+AMC.US,D,20160920,000000,247.863,250.022,244.764,246.063,30839.312848463003,0
+AMC.US,D,20160921,000000,246.393,247.793,242.065,243.974,28118.144046914003,0
+AMC.US,D,20160922,000000,246.243,247.473,243.974,245.214,20512.056581359,0
+AMC.US,D,20160923,000000,243.834,246.243,242.665,242.665,24068.853595082,0
+AMC.US,D,20160926,000000,240.645,243.674,236.947,237.237,30180.053909372004,0
+AMC.US,D,20160927,000000,237.927,242.895,236.777,242.585,47258.261767774005,0
+AMC.US,D,20160928,000000,243.594,243.974,240.196,242.505,19801.777602976,0
+AMC.US,D,20160929,000000,243.054,244.304,238.406,238.566,18673.934616738,0
+AMC.US,D,20160930,000000,238.886,242.415,237.717,240.815,23420.498938898003,0
+AMC.US,D,20161003,000000,246.693,249.562,242.585,249.562,33083.294223689,0
+AMC.US,D,20161004,000000,250.801,250.801,240.985,244.994,42619.939960347,0
+AMC.US,D,20161005,000000,246.393,248.622,244.994,247.403,23353.472612769,0
+AMC.US,D,20161006,000000,247.863,252.901,246.853,251.431,27659.663968332003,0
+AMC.US,D,20161007,000000,252.581,254.29,248.912,249.722,28403.055952609,0
+AMC.US,D,20161010,000000,248.622,253.27,248.252,250.192,26670.575481111,0
+AMC.US,D,20161011,000000,250.562,251.741,243.594,243.974,26557.431041033004,0
+AMC.US,D,20161012,000000,244.764,248.622,244.374,247.083,24888.975716882003,0
+AMC.US,D,20161013,000000,244.374,245.534,242.415,242.815,25433.989783675002,0
+AMC.US,D,20161014,000000,244.374,247.473,243.594,245.913,22089.976345589002,0
+AMC.US,D,20161017,000000,244.764,245.913,243.594,244.374,14868.639999874002,0
+AMC.US,D,20161018,000000,247.083,247.863,244.374,244.764,12126.462946852,0
+AMC.US,D,20161019,000000,246.323,246.323,242.815,244.374,18884.71740652,0
+AMC.US,D,20161020,000000,245.534,245.913,243.224,244.764,23805.850294494,0
+AMC.US,D,20161021,000000,243.974,247.283,242.415,246.323,26925.675677572,0
+AMC.US,D,20161024,000000,249.392,249.802,245.384,248.622,28475.184282667,0
+AMC.US,D,20161025,000000,249.032,249.392,243.594,244.764,28246.094302316,0
+AMC.US,D,20161026,000000,242.815,249.032,242.815,245.534,34166.61972466201,0
+AMC.US,D,20161027,000000,247.083,247.083,240.486,243.594,22687.110883895002,0
+AMC.US,D,20161028,000000,243.224,246.113,240.895,242.815,27269.610765978003,0
+AMC.US,D,20161031,000000,242.065,244.374,241.265,243.594,27149.463575408998,0
+AMC.US,D,20161101,000000,244.764,244.764,236.227,237.777,28813.817288558,0
+AMC.US,D,20161102,000000,237.777,238.946,235.457,237.017,30584.612809172002,0
+AMC.US,D,20161103,000000,235.867,239.716,235.867,238.566,28809.715677556,0
+AMC.US,D,20161104,000000,239.716,246.323,239.716,242.415,32293.183889708,0
+AMC.US,D,20161107,000000,244.374,249.802,242.415,248.622,26142.568094082002,0
+AMC.US,D,20161108,000000,250.562,254.83,244.764,249.802,51682.599528051,0
+AMC.US,D,20161109,000000,245.134,262.967,245.134,258.708,58287.093594793,0
+AMC.US,D,20161110,000000,262.207,264.516,256.379,258.708,39869.659724614,0
+AMC.US,D,20161111,000000,260.638,268.774,259.338,267.215,82055.529193806,0
+AMC.US,D,20161114,000000,269.924,270.714,266.075,267.215,40430.580038951004,0
+AMC.US,D,20161115,000000,266.075,268.964,265.266,267.605,52865.964321754,0
+AMC.US,D,20161116,000000,265.666,268.774,264.516,267.215,65081.462239136,0
+AMC.US,D,20161117,000000,268.774,276.122,266.075,274.962,53071.7451469,0
+AMC.US,D,20161118,000000,272.643,273.403,269.154,271.473,35903.201807162004,0
+AMC.US,D,20161121,000000,272.643,273.822,267.605,269.154,40786.519842485,0
+AMC.US,D,20161122,000000,271.103,271.473,268.385,268.774,36803.855559611,0
+AMC.US,D,20161123,000000,269.564,271.473,267.995,270.314,29838.81988187,0
+AMC.US,D,20161125,000000,271.473,271.473,269.564,270.714,24283.037720817,0
+AMC.US,D,20161128,000000,271.103,271.663,262.207,262.567,24878.071433975,0
+AMC.US,D,20161129,000000,264.116,268.185,262.967,267.605,59874.517091832,0
+AMC.US,D,20161130,000000,269.564,269.564,262.207,262.967,35812.46616865601,0
+AMC.US,D,20161201,000000,264.916,266.855,259.048,261.007,67139.170451299,0
+AMC.US,D,20161202,000000,261.417,261.787,248.952,251.271,67907.472219466,0
+AMC.US,D,20161205,000000,253.211,259.848,252.041,257.899,30222.670648075,0
+AMC.US,D,20161206,000000,255.55,265.676,255.17,263.357,48318.97838859,0
+AMC.US,D,20161207,000000,263.736,263.736,254.01,254.38,101132.32204237001,0
+AMC.US,D,20161208,000000,255.949,258.279,248.532,250.112,122711.29768069001,0
+AMC.US,D,20161209,000000,250.482,254.38,248.952,254.01,70050.613987621,0
+AMC.US,D,20161212,000000,252.451,254.78,249.302,252.041,68840.338624173,0
+AMC.US,D,20161213,000000,251.271,253.211,248.532,249.302,52429.392848280004,0
+AMC.US,D,20161214,000000,248.152,250.482,245.434,247.383,50188.812809006005,0
+AMC.US,D,20161215,000000,247.383,251.651,246.213,249.302,55455.88157124101,0
+AMC.US,D,20161216,000000,248.952,252.041,246.973,248.532,65482.819881569005,0
+AMC.US,D,20161219,000000,250.891,259.458,248.532,258.678,61302.377916968,0
+AMC.US,D,20161220,000000,259.458,262.567,257.489,260.628,91612.082749718,0
+AMC.US,D,20161221,000000,262.567,272.703,259.848,270.364,104876.19253350001,0
+AMC.US,D,20161222,000000,269.604,273.682,269.204,273.473,113147.14113853002,0
+AMC.US,D,20161223,000000,272.703,275.012,269.604,275.012,67819.637720449,0
+AMC.US,D,20161227,000000,276.191,276.581,274.272,276.191,44706.659567402006,0
+AMC.US,D,20161228,000000,276.191,276.581,268.804,269.204,65649.785461135,0
+AMC.US,D,20161229,000000,269.604,270.364,262.197,266.445,72159.742396247,0
+AMC.US,D,20161230,000000,266.445,267.245,261.787,262.197,48526.960078176,0
+AMC.US,D,20170103,000000,265.286,270.754,264.126,270.754,98323.718898973,0
+AMC.US,D,20170104,000000,264.916,271.143,264.916,266.445,70323.621217481,0
+AMC.US,D,20170105,000000,266.855,268.405,261.007,264.916,56884.342632133004,0
+AMC.US,D,20170106,000000,265.286,267.645,262.567,263.357,43281.299724585,0
+AMC.US,D,20170109,000000,262.197,265.286,259.048,259.458,53276.425539824995,0
+AMC.US,D,20170110,000000,260.218,268.804,259.458,266.085,90498.345303754,0
+AMC.US,D,20170111,000000,266.445,268.804,264.916,267.245,26915.271591128003,0
+AMC.US,D,20170112,000000,266.445,268.035,261.417,264.916,24648.181139281,0
+AMC.US,D,20170113,000000,266.445,268.035,264.126,266.855,23133.086050885002,0
+AMC.US,D,20170117,000000,266.085,267.245,263.736,264.126,23278.643221807,0
+AMC.US,D,20170118,000000,263.736,264.126,259.458,263.357,32386.520549825003,0
+AMC.US,D,20170119,000000,263.357,264.126,261.417,264.126,27427.072612735003,0
+AMC.US,D,20170120,000000,264.526,268.035,264.126,267.245,41155.064596902004,0
+AMC.US,D,20170123,000000,267.645,271.923,262.567,265.676,64459.317877648005,0
+AMC.US,D,20170124,000000,267.645,269.604,266.085,267.245,42438.968879799,0
+AMC.US,D,20170125,000000,269.604,269.604,265.286,266.085,38934.192298296,0
+AMC.US,D,20170126,000000,266.855,269.604,266.085,266.855,43463.471276647004,0
+AMC.US,D,20170127,000000,266.855,267.245,264.126,264.916,38524.431355274,0
+AMC.US,D,20170130,000000,269.964,269.964,263.217,266.085,50289.35229820001,0
+AMC.US,D,20170131,000000,264.916,265.876,262.967,262.967,58120.928329568,0
+AMC.US,D,20170201,000000,261.007,263.736,254.78,257.119,113740.37414442001,0
+AMC.US,D,20170202,000000,257.899,260.218,255.75,257.489,56165.960471038,0
+AMC.US,D,20170203,000000,257.899,259.458,255.949,256.339,30613.824282649002,0
+AMC.US,D,20170206,000000,254.78,256.729,254.01,254.38,31608.214852385005,0
+AMC.US,D,20170207,000000,255.55,256.339,252.041,253.211,36001.840549794004,0
+AMC.US,D,20170208,000000,241.925,247.173,239.986,241.925,1594119.8271771,0
+AMC.US,D,20170209,000000,241.545,243.474,241.145,241.545,344570.53799316,0
+AMC.US,D,20170210,000000,242.705,245.434,241.545,244.274,402007.79779621004,0
+AMC.US,D,20170213,000000,244.644,245.434,242.305,244.274,182239.37870180001,0
+AMC.US,D,20170214,000000,245.044,245.434,243.094,244.644,153511.29508711,0
+AMC.US,D,20170215,000000,243.864,245.803,242.705,245.434,122083.95127598001,0
+AMC.US,D,20170216,000000,244.274,245.044,242.305,243.474,88708.14216035101,0
+AMC.US,D,20170217,000000,243.474,244.054,241.545,243.094,213093.69744417001,0
+AMC.US,D,20170221,000000,243.474,243.474,237.237,240.346,153996.48565685,0
+AMC.US,D,20170222,000000,239.986,244.644,238.816,244.274,197717.05791582,0
+AMC.US,D,20170223,000000,243.474,245.044,241.925,244.274,163872.66475304,0
+AMC.US,D,20170224,000000,242.305,245.044,241.145,244.644,145856.78860388,0
+AMC.US,D,20170227,000000,243.474,245.434,241.725,245.044,227574.68518472003,0
+AMC.US,D,20170228,000000,242.705,245.434,241.145,244.274,508697.60266761,0
+AMC.US,D,20170301,000000,245.434,245.803,228.3,236.867,497005.9104869601,0
+AMC.US,D,20170302,000000,235.677,238.416,231.809,231.809,232567.64628487002,0
+AMC.US,D,20170303,000000,231.409,232.189,226.721,229.06,338668.51983997005,0
+AMC.US,D,20170306,000000,229.06,230.999,227.511,228.3,144440.23221882,0
+AMC.US,D,20170307,000000,228.3,230.999,227.9,229.46,158013.86357430002,0
+AMC.US,D,20170308,000000,229.85,232.968,228.69,230.23,135803.43992027,0
+AMC.US,D,20170309,000000,231.009,234.548,230.639,231.809,142517.47701255,0
+AMC.US,D,20170310,000000,232.978,236.917,232.579,236.517,189078.96510646003,0
+AMC.US,D,20170313,000000,235.328,240.436,234.948,238.466,243366.98797437001,0
+AMC.US,D,20170314,000000,238.096,241.795,237.287,239.656,200867.79544035002,0
+AMC.US,D,20170315,000000,235.328,238.286,231.809,236.107,151402.36675707,0
+AMC.US,D,20170316,000000,236.107,238.466,235.328,236.917,129395.52306374,0
+AMC.US,D,20170317,000000,237.687,240.825,237.687,240.046,224304.70082325,0
+AMC.US,D,20170320,000000,239.656,244.354,239.656,240.046,120697.80683592,0
+AMC.US,D,20170321,000000,241.215,243.184,236.517,236.517,105565.46326041,0
+AMC.US,D,20170322,000000,235.717,239.256,234.948,237.687,107469.81123681001,0
+AMC.US,D,20170323,000000,238.466,240.825,236.917,236.917,108855.35544112002,0
+AMC.US,D,20170324,000000,238.466,242.995,237.687,242.005,219507.61665826003,0
+AMC.US,D,20170327,000000,238.096,242.785,237.287,241.625,183289.89131476,0
+AMC.US,D,20170328,000000,240.825,241.215,237.287,239.656,167310.51504770003,0
+AMC.US,D,20170329,000000,239.656,243.184,238.466,242.785,176363.87096118002,0
+AMC.US,D,20170330,000000,242.375,245.124,240.825,244.354,210198.96046973998,0
+AMC.US,D,20170331,000000,244.764,247.903,243.184,246.713,223612.52895685003,0
+AMC.US,D,20170403,000000,249.862,251.801,247.103,249.862,308973.85657892,0
+AMC.US,D,20170404,000000,250.232,251.421,247.493,247.493,237999.47976223004,0
+AMC.US,D,20170405,000000,249.072,249.452,242.215,243.184,156271.87937,0
+AMC.US,D,20170406,000000,242.785,243.184,238.096,241.625,118815.66758249,0
+AMC.US,D,20170407,000000,240.825,242.375,237.287,238.096,140103.2287611,0
+AMC.US,D,20170410,000000,239.656,240.825,236.107,240.436,99746.47772017901,0
+AMC.US,D,20170411,000000,240.046,242.005,238.096,240.825,90833.07677722901,0
+AMC.US,D,20170412,000000,239.656,241.805,236.107,237.687,143041.18270999,0
+AMC.US,D,20170413,000000,238.096,240.046,234.948,236.917,139896.84770019,0
+AMC.US,D,20170417,000000,238.876,240.825,237.687,240.825,74271.271747899,0
+AMC.US,D,20170418,000000,240.046,240.046,236.917,239.256,80357.262160422,0
+AMC.US,D,20170419,000000,239.656,240.825,237.087,238.466,92269.641020832,0
+AMC.US,D,20170420,000000,240.046,246.713,239.256,242.785,250282.00400575,0
+AMC.US,D,20170421,000000,243.184,244.764,240.046,242.375,125737.28620719,0
+AMC.US,D,20170424,000000,244.764,244.764,238.876,240.825,181783.69972342,0
+AMC.US,D,20170425,000000,242.005,245.534,242.005,243.184,106691.40550008,0
+AMC.US,D,20170426,000000,243.184,246.323,242.005,244.764,139175.86451749,0
+AMC.US,D,20170427,000000,244.764,245.124,239.656,240.825,98653.74852569,0
+AMC.US,D,20170428,000000,240.825,240.825,235.328,237.687,174407.20243468002,0
+AMC.US,D,20170501,000000,238.876,239.656,232.978,233.758,162320.05492987,0
+AMC.US,D,20170502,000000,233.388,235.717,232.009,235.717,134482.72117765,0
+AMC.US,D,20170503,000000,234.158,236.617,233.388,236.107,106056.85626629001,0
+AMC.US,D,20170504,000000,236.517,236.517,229.85,230.639,158063.98325996002,0
+AMC.US,D,20170505,000000,231.009,232.409,227.491,228.28,166743.79245439,0
+AMC.US,D,20170508,000000,229.85,230.369,223.582,225.911,240922.82797439,0
+AMC.US,D,20170509,000000,229.85,236.107,225.541,226.711,390109.12431891006,0
+AMC.US,D,20170510,000000,225.911,226.711,214.936,219.264,358382.56298322,0
+AMC.US,D,20170511,000000,219.264,220.044,214.936,215.725,183499.17351515,0
+AMC.US,D,20170512,000000,215.725,215.725,209.448,211.017,255620.20070511,0
+AMC.US,D,20170515,000000,211.807,211.807,203.18,207.488,326432.11371041,0
+AMC.US,D,20170516,000000,208.678,210.627,200.031,202.001,296443.33492873,0
+AMC.US,D,20170517,000000,200.031,200.821,192.574,192.974,251246.68290554002,0
+AMC.US,D,20170518,000000,192.574,194.144,190.625,192.194,212187.64156992,0
+AMC.US,D,20170519,000000,191.795,200.421,191.795,198.482,268944.73422170006,0
+AMC.US,D,20170522,000000,198.482,200.821,195.333,196.113,238665.54137323002,0
+AMC.US,D,20170523,000000,196.503,198.482,192.974,193.374,168929.05076478003,0
+AMC.US,D,20170524,000000,193.744,193.744,183.968,184.328,418043.0960279,0
+AMC.US,D,20170525,000000,184.737,187.086,181.419,183.568,349311.60015422,0
+AMC.US,D,20170526,000000,183.968,197.682,183.168,193.744,428494.20093941,0
+AMC.US,D,20170530,000000,192.194,192.934,182.788,183.168,305066.12172630004,0
+AMC.US,D,20170531,000000,183.168,184.737,175.321,176.501,460062.90027116,0
+AMC.US,D,20170601,000000,177.29,188.356,176.88,185.617,342519.93257078005,0
+AMC.US,D,20170602,000000,187.966,196.673,187.606,196.303,504483.84761853004,0
+AMC.US,D,20170605,000000,195.103,202.41,193.524,197.882,490766.85995656,0
+AMC.US,D,20170606,000000,196.303,198.272,189.945,193.114,430095.22978026,0
+AMC.US,D,20170607,000000,193.524,196.303,187.966,187.966,337364.50765923003,0
+AMC.US,D,20170608,000000,187.606,188.776,183.628,187.166,202012.04487059,0
+AMC.US,D,20170609,000000,186.787,188.356,184.018,184.418,245939.29830834002,0
+AMC.US,D,20170612,000000,185.207,187.966,183.628,185.997,211510.17547955003,0
+AMC.US,D,20170613,000000,186.787,193.114,186.787,191.935,203252.13194327,0
+AMC.US,D,20170614,000000,194.324,194.703,190.745,191.535,140184.06050962,0
+AMC.US,D,20170615,000000,189.945,192.035,188.196,190.335,106284.84581443,0
+AMC.US,D,20170616,000000,189.576,195.503,187.966,195.103,229449.62160906,0
+AMC.US,D,20170619,000000,195.503,198.272,194.863,195.893,214815.27363276004,0
+AMC.US,D,20170620,000000,194.324,194.703,184.018,186.787,325836.07960432,0
+AMC.US,D,20170621,000000,186.397,186.787,178.87,182.438,248949.88078374998,0
+AMC.US,D,20170622,000000,180.859,182.638,175.311,182.438,406409.42663704,0
+AMC.US,D,20170623,000000,182.838,187.966,178.08,186.787,300209.11402497,0
+AMC.US,D,20170626,000000,185.997,188.196,184.018,186.397,201534.25720851,0
+AMC.US,D,20170627,000000,186.787,189.576,183.628,184.817,146527.9522188,0
+AMC.US,D,20170628,000000,185.997,191.535,185.997,189.156,176823.35143269002,0
+AMC.US,D,20170629,000000,189.156,189.945,184.418,187.166,130817.88172778001,0
+AMC.US,D,20170630,000000,187.606,187.606,179.27,180.059,274570.44384837005,0
+AMC.US,D,20170703,000000,181.259,184.817,180.469,183.628,105756.83842740001,0
+AMC.US,D,20170705,000000,184.018,186.787,176.111,177.68,239855.30868167002,0
+AMC.US,D,20170706,000000,176.501,176.501,169.783,171.363,259751.42333769004,0
+AMC.US,D,20170707,000000,170.963,176.111,168.194,173.732,185401.72078429,0
+AMC.US,D,20170710,000000,172.942,174.122,169.783,170.163,164702.49068623,0
+AMC.US,D,20170711,000000,170.163,177.29,170.163,176.501,135525.83088294,0
+AMC.US,D,20170712,000000,177.29,177.29,168.194,169.393,200922.01673701,0
+AMC.US,D,20170713,000000,168.584,176.501,168.584,175.311,123343.74608933,0
+AMC.US,D,20170714,000000,174.921,175.121,172.332,173.332,110737.39465525,0
+AMC.US,D,20170717,000000,168.194,168.194,155.549,155.929,788754.6014864601,0
+AMC.US,D,20170718,000000,155.929,162.266,155.929,159.077,497994.49877772,0
+AMC.US,D,20170719,000000,157.508,161.856,156.728,157.108,421712.73736383003,0
+AMC.US,D,20170720,000000,157.918,166.425,157.508,163.046,319618.03732540004,0
+AMC.US,D,20170721,000000,162.646,165.015,159.677,161.067,161199.71489058,0
+AMC.US,D,20170724,000000,161.467,164.635,160.287,162.266,199095.89948751,0
+AMC.US,D,20170725,000000,162.266,166.225,162.266,165.015,171982.75017536,0
+AMC.US,D,20170726,000000,165.015,167.804,163.836,166.605,205334.74993933,0
+AMC.US,D,20170727,000000,167.394,167.394,162.266,163.836,238529.08777795002,0
+AMC.US,D,20170728,000000,162.646,164.225,161.856,162.266,170266.57610858,0
+AMC.US,D,20170731,000000,163.046,163.836,160.287,161.467,195373.63748362,0
+AMC.US,D,20170801,000000,161.856,165.405,160.677,164.635,204885.67355426002,0
+AMC.US,D,20170802,000000,125.051,127.01,119.913,120.313,2133984.3713769,0
+AMC.US,D,20170803,000000,120.313,120.693,117.134,119.513,717551.3347680101,0
+AMC.US,D,20170804,000000,123.861,131.778,122.692,128.599,834057.3951992401,0
+AMC.US,D,20170807,000000,128.22,130.209,127.01,127.44,389293.10380811006,0
+AMC.US,D,20170808,000000,127.44,130.209,127.44,127.83,297516.75653973,0
+AMC.US,D,20170809,000000,126.63,127.44,122.302,122.692,311338.98553765,0
+AMC.US,D,20170810,000000,122.302,122.692,113.965,114.375,427641.66608676,0
+AMC.US,D,20170811,000000,113.965,115.155,108.038,111.196,458973.77249120997,0
+AMC.US,D,20170814,000000,113.186,114.375,106.848,107.658,400542.82239347,0
+AMC.US,D,20170815,000000,108.427,109.627,102.1,104.869,465221.12628291,0
+AMC.US,D,20170816,000000,105.668,108.827,104.079,105.269,324751.65367113,0
+AMC.US,D,20170817,000000,105.269,110.017,104.079,104.079,413574.84101812006,0
+AMC.US,D,20170818,000000,103.659,104.479,95.3725,102.9,899504.7011318901,0
+AMC.US,D,20170821,000000,102.9,104.079,98.3314,103.289,511800.82152809,0
+AMC.US,D,20170822,000000,104.079,106.458,99.1211,101.7,377830.7016864,0
+AMC.US,D,20170823,000000,100.92,101.3,98.1414,99.341,337413.02671621,0
+AMC.US,D,20170824,000000,99.341,105.858,98.9311,101.3,270987.63661854004,0
+AMC.US,D,20170825,000000,102.49,104.869,100.92,102.1,249691.57210005002,0
+AMC.US,D,20170828,000000,103.289,104.869,100.92,103.289,432250.47630283004,0
+AMC.US,D,20170829,000000,101.7,102.49,98.5413,101.7,382264.94333665003,0
+AMC.US,D,20170830,000000,101.3,106.848,100.131,106.458,414625.65374895,0
+AMC.US,D,20170831,000000,106.458,108.427,104.869,106.088,298217.63182459,0
+AMC.US,D,20170901,000000,104.479,113.585,104.479,111.986,408324.57885706006,0
+AMC.US,D,20170905,000000,112.396,115.355,111.196,114.765,698364.79881532,0
+AMC.US,D,20170906,000000,114.765,115.545,111.986,113.965,376987.87064515,0
+AMC.US,D,20170907,000000,113.965,115.545,108.617,109.227,976306.9669858599,0
+AMC.US,D,20170908,000000,108.427,111.236,104.829,107.228,268346.69932976004,0
+AMC.US,D,20170911,000000,108.817,115.655,108.427,113.236,285285.75253197004,0
+AMC.US,D,20170912,000000,112.436,116.654,112.436,114.035,300939.80101907003,0
+AMC.US,D,20170913,000000,114.445,123.282,113.645,122.062,453672.69036945,0
+AMC.US,D,20170914,000000,122.062,131.318,122.062,128.909,896567.9476545099,0
+AMC.US,D,20170915,000000,129.299,137.556,129.299,136.137,830891.6517808,0
+AMC.US,D,20170918,000000,138.136,141.734,130.119,133.717,521560.35480896005,0
+AMC.US,D,20170919,000000,134.137,134.137,124.481,125.691,485801.40966191003,0
+AMC.US,D,20170920,000000,126.48,130.509,122.062,123.282,364207.75095960003,0
+AMC.US,D,20170921,000000,124.091,127.31,121.262,126.9,323305.18553754,0
+AMC.US,D,20170922,000000,126.9,128.49,123.671,127.69,205969.29917311002,0
+AMC.US,D,20170925,000000,126.48,129.689,120.873,121.672,578043.43983795,0
+AMC.US,D,20170926,000000,122.062,126.48,121.262,123.671,226817.18766017002,0
+AMC.US,D,20170927,000000,124.481,126.29,120.673,124.481,269088.89084252,0
+AMC.US,D,20170928,000000,123.282,123.282,118.453,120.463,385994.00801246,0
+AMC.US,D,20170929,000000,119.273,120.463,114.445,118.074,421253.05681373004,0
+AMC.US,D,20171002,000000,120.463,121.672,116.064,118.074,245454.60793506002,0
+AMC.US,D,20171003,000000,118.453,128.11,118.453,127.69,409965.22325783,0
+AMC.US,D,20171004,000000,127.69,128.909,124.481,126.9,173809.36762132,0
+AMC.US,D,20171005,000000,129.299,132.528,125.901,128.909,234168.57508643,0
+AMC.US,D,20171006,000000,128.11,129.409,121.262,122.062,355649.88966301,0
+AMC.US,D,20171009,000000,122.062,122.062,111.026,112.436,787590.8443941401,0
+AMC.US,D,20171010,000000,113.645,114.855,109.637,111.236,429563.62097869004,0
+AMC.US,D,20171011,000000,111.236,113.645,108.817,110.417,332778.80651978,0
+AMC.US,D,20171012,000000,111.636,111.636,107.228,111.236,283653.21131391,0
+AMC.US,D,20171013,000000,110.417,112.846,110.417,110.417,140167.55402632,0
+AMC.US,D,20171016,000000,110.027,113.236,109.637,110.417,159782.95842694002,0
+AMC.US,D,20171017,000000,111.236,112.436,109.227,110.417,164597.04927169002,0
+AMC.US,D,20171018,000000,110.027,112.846,108.817,109.227,312371.49107791,0
+AMC.US,D,20171019,000000,108.817,114.855,108.427,114.445,282046.48023337004,0
+AMC.US,D,20171020,000000,114.925,116.854,112.036,112.436,257572.66758132,0
+AMC.US,D,20171023,000000,112.436,115.235,112.036,113.645,143810.78498896,0
+AMC.US,D,20171024,000000,113.236,115.605,112.436,114.855,156552.18946823,0
+AMC.US,D,20171025,000000,117.654,118.453,112.436,112.846,210154.34294518002,0
+AMC.US,D,20171026,000000,113.236,120.063,113.236,118.074,316267.02113682,0
+AMC.US,D,20171027,000000,118.074,120.063,114.855,118.453,198573.69437946,0
+AMC.US,D,20171030,000000,118.853,119.273,110.417,111.636,487449.3569310501,0
+AMC.US,D,20171031,000000,110.846,114.855,110.846,111.636,287054.04707027,0
+AMC.US,D,20171101,000000,113.236,113.236,105.199,108.018,465513.0409390901,0
+AMC.US,D,20171102,000000,106.808,107.228,102,103.199,454896.07088025,0
+AMC.US,D,20171103,000000,104.019,104.829,94.7608,95.5625,725660.91999387,0
+AMC.US,D,20171106,000000,96.782,99.181,91.9669,97.9715,819441.7545706801,0
+AMC.US,D,20171107,000000,95.1826,100.381,90.3535,98.7812,1045187.2212878,0
+AMC.US,D,20171108,000000,96.782,98.3813,93.5612,94.7608,561902.60015243,0
+AMC.US,D,20171109,000000,94.3559,96.3721,91.1552,91.565,563328.76030958,0
+AMC.US,D,20171110,000000,91.9669,93.1624,87.5416,88.3483,507565.95818825,0
+AMC.US,D,20171113,000000,89.5668,93.9771,86.7389,93.5612,504851.09186214005,0
+AMC.US,D,20171114,000000,94.7608,98.3813,92.3577,97.9715,403648.34215769003,0
+AMC.US,D,20171115,000000,98.3813,102,95.5625,100.79,450249.94600799005,0
+AMC.US,D,20171116,000000,101.19,104.019,98.7812,99.9907,333049.91300308006,0
+AMC.US,D,20171117,000000,100.381,105.618,99.5809,104.019,357548.63543902006,0
+AMC.US,D,20171120,000000,102.82,103.609,98.7812,102.39,254447.13995856,0
+AMC.US,D,20171121,000000,103.199,104.019,100.381,102,202341.57430085,0
+AMC.US,D,20171122,000000,101.19,106.998,100.381,106.028,326533.05335677,0
+AMC.US,D,20171124,000000,105.199,112.846,105.169,111.236,216592.17155023,0
+AMC.US,D,20171127,000000,112.436,120.463,111.826,119.663,497970.88950464,0
+AMC.US,D,20171128,000000,120.063,131.708,115.655,129.689,937559.14788992,0
+AMC.US,D,20171129,000000,130.929,131.708,120.463,123.671,528058.3070289401,0
+AMC.US,D,20171130,000000,125.691,125.691,112.846,114.445,657104.79300034,0
+AMC.US,D,20171201,000000,114.445,116.484,111.096,114.025,277883.74522359,0
+AMC.US,D,20171204,000000,115.245,119.343,114.445,116.484,272351.17217845,0
+AMC.US,D,20171205,000000,119.343,121.362,116.484,117.704,386814.03009497,0
+AMC.US,D,20171206,000000,121.362,122.182,115.245,116.084,469933.07700978,0
+AMC.US,D,20171207,000000,115.245,118.124,114.445,116.894,235762.30105891,0
+AMC.US,D,20171208,000000,117.284,119.733,115.655,119.343,233253.01547937002,0
+AMC.US,D,20171211,000000,118.923,125.851,118.923,124.221,384478.61280618,0
+AMC.US,D,20171212,000000,127.5,130.319,123.412,124.221,396707.21587091003,0
+AMC.US,D,20171213,000000,125.031,125.031,119.143,123.412,310005.66184414004,0
+AMC.US,D,20171214,000000,123.811,128.689,123.811,128.689,277257.4992511,0
+AMC.US,D,20171215,000000,128.29,129.519,121.362,122.992,541351.42820761,0
+AMC.US,D,20171218,000000,122.992,125.431,116.894,124.221,448070.79009445006,0
+AMC.US,D,20171219,000000,124.221,125.031,122.182,124.221,183730.26428136,0
+AMC.US,D,20171220,000000,124.631,124.631,120.563,120.972,275752.70820985,0
+AMC.US,D,20171221,000000,122.992,127.05,122.592,125.431,351828.08856284,0
+AMC.US,D,20171222,000000,125.431,126.26,119.733,121.362,324680.82585188,0
+AMC.US,D,20171226,000000,120.563,121.792,115.055,117.284,429656.45744234,0
+AMC.US,D,20171227,000000,116.894,117.284,114.025,114.865,248046.5259704,0
+AMC.US,D,20171228,000000,114.445,121.362,114.025,120.972,307516.48416243,0
+AMC.US,D,20171229,000000,120.972,125.661,120.143,122.992,325591.48353360005,0
+AMC.US,D,20180102,000000,123.811,127.5,121.362,125.431,277121.34577369003,0
+AMC.US,D,20180103,000000,125.851,126.26,121.362,122.182,200277.66365253003,0
+AMC.US,D,20180104,000000,122.182,122.992,116.894,117.704,262836.13492902,0
+AMC.US,D,20180105,000000,118.124,118.633,114.445,114.865,246141.87787611003,0
+AMC.US,D,20180108,000000,116.484,116.894,111.176,112.416,288176.28785611,0
+AMC.US,D,20180109,000000,111.996,114.025,110.357,113.216,246035.43606865001,0
+AMC.US,D,20180110,000000,110.786,116.084,110.357,113.635,329244.21822905005,0
+AMC.US,D,20180111,000000,113.216,115.245,111.996,114.865,263817.62042999006,0
+AMC.US,D,20180112,000000,115.245,119.733,113.635,117.704,571718.55559439,0
+AMC.US,D,20180116,000000,118.124,118.923,110.836,111.176,275932.3787796,0
+AMC.US,D,20180117,000000,111.596,113.635,111.226,111.996,125672.56078479,0
+AMC.US,D,20180118,000000,111.996,112.416,108.737,109.147,241499.15433981002,0
+AMC.US,D,20180119,000000,108.737,109.567,106.718,107.518,161340.07001828,0
+AMC.US,D,20180122,000000,107.928,109.147,106.308,107.928,243246.74074451003,0
+AMC.US,D,20180123,000000,108.737,111.596,107.108,109.147,212975.55103946003,0
+AMC.US,D,20180124,000000,109.147,111.176,106.718,107.518,211740.06577424004,0
+AMC.US,D,20180125,000000,107.928,108.307,105.888,107.108,144354.49854495,0
+AMC.US,D,20180126,000000,107.108,107.518,101.01,104.669,433554.48848357,0
+AMC.US,D,20180129,000000,104.269,105.479,103.04,104.669,250987.78121596004,0
+AMC.US,D,20180130,000000,103.849,104.669,101.82,102.63,306260.19072433,0
+AMC.US,D,20180131,000000,102.63,104.669,102.23,104.269,146165.91001841,0
+AMC.US,D,20180201,000000,104.269,110.786,103.04,109.957,268426.13052819,0
+AMC.US,D,20180202,000000,109.957,115.655,108.737,113.635,329153.38255125005,0
+AMC.US,D,20180205,000000,112.416,113.216,107.518,108.737,198722.85296492,0
+AMC.US,D,20180206,000000,105.888,112.416,104.269,111.996,236596.22860311,0
+AMC.US,D,20180207,000000,111.996,117.284,111.596,115.655,335149.83779678005,0
+AMC.US,D,20180208,000000,116.484,116.484,110.996,111.996,192023.82176655,0
+AMC.US,D,20180209,000000,111.596,112.416,105.079,109.567,257995.4336324,0
+AMC.US,D,20180212,000000,111.176,116.684,109.147,113.216,212049.68738524002,0
+AMC.US,D,20180213,000000,113.216,114.865,110.357,112.816,228201.23127509002,0
+AMC.US,D,20180214,000000,111.596,118.084,111.596,116.084,243201.52298419003,0
+AMC.US,D,20180215,000000,117.284,121.182,115.884,119.343,263479.58765986,0
+AMC.US,D,20180216,000000,119.343,121.362,116.484,117.284,176214.01210067002,0
+AMC.US,D,20180220,000000,118.124,122.182,118.124,118.124,246158.98459517,0
+AMC.US,D,20180221,000000,118.124,120.972,116.894,117.284,142668.63638386,0
+AMC.US,D,20180222,000000,118.124,121.362,116.084,116.484,179525.41272933,0
+AMC.US,D,20180223,000000,118.523,121.362,116.484,120.972,224269.38695292,0
+AMC.US,D,20180226,000000,120.972,129.519,120.922,125.851,451045.25838519004,0
+AMC.US,D,20180227,000000,125.851,129.309,123.851,128.29,266076.70773842,0
+AMC.US,D,20180228,000000,128.689,129.309,120.972,122.182,459649.6379529,0
+AMC.US,D,20180301,000000,129.919,130.319,118.124,120.143,459070.91064445005,0
+AMC.US,D,20180302,000000,119.733,129.099,118.124,128.29,401417.56596911,0
+AMC.US,D,20180305,000000,128.689,130.319,126.66,128.29,265217.17013528,0
+AMC.US,D,20180306,000000,128.689,130.949,124.631,129.919,210139.23701198,0
+AMC.US,D,20180307,000000,129.519,130.129,124.221,127.88,170188.84557813,0
+AMC.US,D,20180308,000000,127.05,130.319,126.26,126.66,156681.64031302,0
+AMC.US,D,20180309,000000,127.06,130.799,126.26,129.559,166885.04793572,0
+AMC.US,D,20180312,000000,129.559,130.589,127.5,129.139,136855.55316191,0
+AMC.US,D,20180313,000000,129.559,130.799,120.892,121.712,267384.92156945,0
+AMC.US,D,20180314,000000,122.962,124.811,121.292,124.191,128615.31661974001,0
+AMC.US,D,20180315,000000,124.191,125.001,120.892,121.712,127792.29335845001,0
+AMC.US,D,20180316,000000,122.122,122.122,115.525,117.164,286398.98978147,0
+AMC.US,D,20180319,000000,117.164,117.164,113.455,116.754,240919.02648127,0
+AMC.US,D,20180320,000000,117.164,119.653,115.105,115.934,138832.72974342,0
+AMC.US,D,20180321,000000,115.105,120.473,115.105,116.754,122336.15033296001,0
+AMC.US,D,20180322,000000,115.105,117.994,112.016,113.865,171415.52738559002,0
+AMC.US,D,20180323,000000,114.295,117.994,113.046,114.695,178537.22459574,0
+AMC.US,D,20180326,000000,116.354,116.754,113.455,115.105,114718.85846661002,0
+AMC.US,D,20180327,000000,115.934,116.354,111.816,112.226,168692.95803394003,0
+AMC.US,D,20180328,000000,112.636,116.354,110.996,111.406,156305.09241518003,0
+AMC.US,D,20180329,000000,112.226,117.594,112.226,115.934,173477.53728734003,0
+AMC.US,D,20180402,000000,115.105,120.473,115.105,116.754,225900.82773876,0
+AMC.US,D,20180403,000000,117.164,126.46,117.164,125.841,292350.42734527,0
+AMC.US,D,20180404,000000,123.771,130.369,122.122,127.06,351775.16777699,0
+AMC.US,D,20180405,000000,128.719,135.327,126.66,134.927,350674.2353605,0
+AMC.US,D,20180406,000000,133.677,138.626,132.848,135.737,279824.30742396,0
+AMC.US,D,20180409,000000,136.976,139.045,135.737,135.737,172553.17422251002,0
+AMC.US,D,20180410,000000,136.976,140.285,136.147,138.626,191694.79253276,0
+AMC.US,D,20180411,000000,137.796,140.285,137.396,137.796,117949.02718957,0
+AMC.US,D,20180412,000000,138.226,139.445,135.327,136.147,108640.67111893001,0
+AMC.US,D,20180413,000000,136.566,140.285,134.487,139.865,132202.02538199,0
+AMC.US,D,20180416,000000,141.524,144.813,139.045,141.524,221735.89186453001,0
+AMC.US,D,20180417,000000,143.594,146.043,141.524,143.594,187499.14459567002,0
+AMC.US,D,20180418,000000,144.813,147.302,141.924,144.813,178158.57587276003,0
+AMC.US,D,20180419,000000,145.663,148.132,141.524,142.354,192389.26530289,0
+AMC.US,D,20180420,000000,143.164,144.403,138.226,140.285,257946.71449684,0
+AMC.US,D,20180423,000000,140.285,144.813,139.445,141.524,145536.96298501999,0
+AMC.US,D,20180424,000000,142.754,142.754,138.626,141.924,124884.75135454,0
+AMC.US,D,20180425,000000,141.924,142.754,139.445,142.354,146652.10098108,0
+AMC.US,D,20180426,000000,142.354,144.403,141.105,141.924,105891.79143329,0
+AMC.US,D,20180427,000000,141.924,145.233,140.285,141.924,140943.65885932,0
+AMC.US,D,20180430,000000,142.354,144.613,141.524,144.003,130369.70569635002,0
+AMC.US,D,20180501,000000,143.594,145.193,134.487,135.327,245235.72196256998,0
+AMC.US,D,20180502,000000,135.737,139.045,134.927,136.147,111323.02467489001,0
+AMC.US,D,20180503,000000,136.147,138.226,134.097,136.566,178649.16856431,0
+AMC.US,D,20180504,000000,136.566,138.626,133.268,134.487,192760.7111968,0
+AMC.US,D,20180507,000000,135.737,143.594,134.927,141.924,310590.9917459,0
+AMC.US,D,20180508,000000,145.233,145.233,136.147,138.626,572554.88408161,0
+AMC.US,D,20180509,000000,138.226,139.045,131.188,132.438,274461.60109788,0
+AMC.US,D,20180510,000000,133.268,139.045,133.268,135.737,209673.75418291002,0
+AMC.US,D,20180511,000000,136.147,136.976,132.848,134.487,131435.22420321,0
+AMC.US,D,20180514,000000,134.927,137.396,134.927,135.327,117775.25893810001,0
+AMC.US,D,20180515,000000,135.327,137.796,134.487,136.566,111500.59441949002,0
+AMC.US,D,20180516,000000,136.147,138.226,135.367,136.976,96143.76267109401,0
+AMC.US,D,20180517,000000,137.796,140.285,134.927,136.976,103399.01233704001,0
+AMC.US,D,20180518,000000,136.976,137.796,131.618,132.848,178020.22153091,0
+AMC.US,D,20180521,000000,132.848,134.097,130.799,132.438,169866.11881978,0
+AMC.US,D,20180522,000000,132.848,133.677,128.32,128.719,201052.46797473,0
+AMC.US,D,20180523,000000,128.719,129.749,124.611,125.421,193807.42231663002,0
+AMC.US,D,20180524,000000,125.421,127.9,124.191,125.841,259719.11064614003,0
+AMC.US,D,20180525,000000,125.841,128.12,122.962,124.191,173986.33713016,0
+AMC.US,D,20180529,000000,123.771,123.771,118.403,119.243,285302.35905457,0
+AMC.US,D,20180530,000000,119.653,123.362,118.813,122.532,159815.77131496,0
+AMC.US,D,20180531,000000,122.532,123.362,120.892,122.122,122139.87324062,0
+AMC.US,D,20180601,000000,122.532,123.362,120.473,122.122,112430.05948825,0
+AMC.US,D,20180604,000000,121.712,122.962,118.813,120.063,170796.58428147002,0
+AMC.US,D,20180605,000000,121.712,123.571,119.243,121.712,162104.67033262,0
+AMC.US,D,20180606,000000,121.292,121.712,119.243,121.292,169656.93665869,0
+AMC.US,D,20180607,000000,121.292,122.752,119.653,120.892,151175.37760187002,0
+AMC.US,D,20180608,000000,121.302,121.932,119.173,120.892,163031.63441906002,0
+AMC.US,D,20180611,000000,120.892,126.53,120.892,125.071,190442.0004699,0
+AMC.US,D,20180612,000000,125.071,131.348,123.811,130.949,190632.57532256003,0
+AMC.US,D,20180613,000000,133.438,133.438,128.619,129.269,124816.82467478,0
+AMC.US,D,20180614,000000,129.269,132.188,128.42,131.758,155009.18341716,0
+AMC.US,D,20180615,000000,131.758,132.188,129.039,130.509,173433.51999854002,0
+AMC.US,D,20180618,000000,130.099,134.697,129.659,133.857,168130.53713021,0
+AMC.US,D,20180619,000000,133.008,135.937,131.138,135.937,117554.97241551001,0
+AMC.US,D,20180620,000000,137.626,139.925,133.857,138.885,192106.75434022,0
+AMC.US,D,20180621,000000,141.374,146.822,139.705,143.903,287275.1339072,0
+AMC.US,D,20180622,000000,144.303,145.583,137.626,138.885,274208.50168727,0
+AMC.US,D,20180625,000000,138.885,139.705,135.537,138.026,172940.72644255002,0
+AMC.US,D,20180626,000000,138.026,138.386,131.758,132.608,262343.7415302,0
+AMC.US,D,20180627,000000,132.608,136.356,129.659,130.509,158989.14663913002,0
+AMC.US,D,20180628,000000,130.949,135.537,130.949,135.097,130154.22105980001,0
+AMC.US,D,20180629,000000,135.537,135.537,132.188,133.008,119417.80408544,0
+AMC.US,D,20180702,000000,132.608,133.008,130.099,131.758,138515.70522476,0
+AMC.US,D,20180703,000000,133.438,133.438,130.299,132.608,87171.23850614001,0
+AMC.US,D,20180705,000000,133.857,140.965,133.857,140.545,194057.02035200002,0
+AMC.US,D,20180706,000000,140.125,145.973,139.545,144.733,206761.81045012,0
+AMC.US,D,20180709,000000,145.153,147.242,141.804,143.484,178584.34310262,0
+AMC.US,D,20180710,000000,144.733,145.583,142.224,145.153,107213.01037238001,0
+AMC.US,D,20180711,000000,145.153,149.331,143.094,145.583,205655.47591182002,0
+AMC.US,D,20180712,000000,145.583,147.242,141.374,142.224,226962.94490967004,0
+AMC.US,D,20180713,000000,142.624,143.484,138.256,142.624,172458.4370123,0
+AMC.US,D,20180716,000000,143.484,143.903,138.026,139.705,151788.91858418,0
+AMC.US,D,20180717,000000,140.125,143.054,138.446,140.965,124649.65901663002,0
+AMC.US,D,20180718,000000,139.285,140.505,134.697,136.776,172487.44840719,0
+AMC.US,D,20180719,000000,135.937,140.125,131.758,137.626,192869.35386871,0
+AMC.US,D,20180720,000000,137.196,137.626,133.008,133.438,156138.82711067,0
+AMC.US,D,20180723,000000,132.608,133.857,127.58,130.099,296380.41021361004,0
+AMC.US,D,20180724,000000,129.659,131.348,128,129.659,192162.37618698002,0
+AMC.US,D,20180725,000000,130.099,131.138,127.16,127.58,168945.65728737,0
+AMC.US,D,20180726,000000,128,133.228,127.58,131.348,152904.45673741002,0
+AMC.US,D,20180727,000000,131.758,133.438,128.559,131.348,130516.46333878001,0
+AMC.US,D,20180730,000000,130.099,130.509,127.58,128.42,138456.38192417,0
+AMC.US,D,20180731,000000,129.269,140.545,129.269,136.356,439546.3419216301,0
+AMC.US,D,20180801,000000,139.705,140.505,129.659,134.287,514776.59032964,0
+AMC.US,D,20180802,000000,132.608,140.965,130.949,138.446,383833.55944666005,0
+AMC.US,D,20180803,000000,138.885,146.402,138.885,143.484,365042.17870026,0
+AMC.US,D,20180806,000000,143.484,148.082,141.804,144.733,249431.46993895003,0
+AMC.US,D,20180807,000000,145.583,150.171,143.484,143.903,258967.61547915,0
+AMC.US,D,20180808,000000,143.484,147.452,142.224,146.402,305299.91355341,0
+AMC.US,D,20180809,000000,146.822,153.51,139.705,141.374,537647.8735514501,0
+AMC.US,D,20180810,000000,140.965,146.402,138.446,145.973,221438.77516512002,0
+AMC.US,D,20180813,000000,145.153,148.282,144.303,145.973,155608.31874132002,0
+AMC.US,D,20180814,000000,146.822,148.921,144.523,146.402,217661.8917074,0
+AMC.US,D,20180815,000000,145.973,149.531,144.733,148.082,274700.39488963,0
+AMC.US,D,20180816,000000,144.733,154.339,143.903,151.43,459491.47583109,0
+AMC.US,D,20180817,000000,151.001,157.278,150.371,153.51,233932.68243417,0
+AMC.US,D,20180820,000000,154.339,156.439,151.43,155.179,205974.90137351002,0
+AMC.US,D,20180821,000000,155.609,161.676,155.609,157.678,180730.68612814002,0
+AMC.US,D,20180822,000000,157.678,163.566,156.439,158.968,193800.01940897002,0
+AMC.US,D,20180823,000000,158.968,161.037,154.869,160.627,130214.14459615001,0
+AMC.US,D,20180824,000000,160.217,162.306,158.968,160.217,155511.78082383002,0
+AMC.US,D,20180827,000000,160.217,160.857,156.439,156.439,177675.88628534,0
+AMC.US,D,20180828,000000,156.439,160.627,154.769,160.217,143355.10601058,0
+AMC.US,D,20180829,000000,159.777,161.037,158.528,158.528,108152.77948828001,0
+AMC.US,D,20180830,000000,157.678,158.968,156.029,157.278,94998.412808628,0
+AMC.US,D,20180831,000000,156.868,159.777,154.769,159.367,150198.99410482,0
+AMC.US,D,20180904,000000,159.367,161.876,158.128,161.037,204334.55709061003,0
+AMC.US,D,20180905,000000,160.627,171.093,156.199,161.467,483884.65681320004,0
+AMC.US,D,20180906,000000,162.716,167.314,161.037,165.235,258308.55661864002,0
+AMC.US,D,20180907,000000,164.805,170.703,164.375,168.194,288459.99929029,0
+AMC.US,D,20180910,000000,168.614,170.293,164.805,168.194,177764.32102011002,0
+AMC.US,D,20180911,000000,169.034,169.883,164.375,167.344,171763.26396712,0
+AMC.US,D,20180912,000000,166.495,170.293,165.655,169.453,127936.95017574001,0
+AMC.US,D,20180913,000000,169.453,170.293,167.344,169.883,87210.35386959801,0
+AMC.US,D,20180914,000000,177.47,180.029,166.495,167.344,613418.3341402,0
+AMC.US,D,20180917,000000,166.934,169.453,161.846,168.614,272471.5194476,0
+AMC.US,D,20180918,000000,168.194,174.531,166.495,169.034,205125.86789611002,0
+AMC.US,D,20180919,000000,170.703,174.951,168.614,174.531,312083.17783626,0
+AMC.US,D,20180920,000000,177.05,177.05,173.632,175.371,165530.51591216002,0
+AMC.US,D,20180921,000000,175.791,181.299,174.951,180.439,380775.25822861004,0
+AMC.US,D,20180924,000000,181.359,188.646,179.529,185.907,238665.64141252,0
+AMC.US,D,20180925,000000,185.907,185.907,177.25,181.359,251278.09524346,0
+AMC.US,D,20180926,000000,180.899,185.447,179.989,183.628,169981.26404572,0
+AMC.US,D,20180927,000000,183.168,187.736,182.718,186.357,172683.62546023002,0
+AMC.US,D,20180928,000000,185.907,187.736,184.098,186.817,200477.54215941002,0
+AMC.US,D,20181001,000000,187.176,187.736,179.989,180.989,212849.30145203002,0
+AMC.US,D,20181002,000000,180.439,183.628,177.99,180.079,240323.19245377003,0
+AMC.US,D,20181003,000000,180.439,184.727,178.71,183.078,203540.54522421001,0
+AMC.US,D,20181004,000000,181.899,184.547,179.849,181.998,151308.62993978,0
+AMC.US,D,20181005,000000,182.258,183.268,177.52,179.529,171912.82270975003,0
+AMC.US,D,20181008,000000,177.99,180.989,174.701,178.61,172003.75842684,0
+AMC.US,D,20181009,000000,178.89,180.899,178.07,178.71,109540.32447845,0
+AMC.US,D,20181010,000000,179.07,181.629,170.463,170.873,192986.59991978,0
+AMC.US,D,20181011,000000,169.044,171.683,167.674,167.774,168526.09249367,0
+AMC.US,D,20181012,000000,169.873,172.782,168.584,171.882,225098.31253248002,0
+AMC.US,D,20181015,000000,171.683,176.061,169.783,175.611,173077.78027359,0
+AMC.US,D,20181016,000000,176.871,183.718,176.521,183.628,268989.75190343003,0
+AMC.US,D,20181017,000000,182.258,184.987,179.799,180.519,183914.23654069,0
+AMC.US,D,20181018,000000,179.07,181.799,177.2,178.98,176581.85658004,0
+AMC.US,D,20181019,000000,180.159,185.547,179.07,180.519,167665.5544976,0
+AMC.US,D,20181022,000000,181.529,184.627,180.159,180.439,211354.21422218002,0
+AMC.US,D,20181023,000000,178.07,180.079,175.791,179.529,129544.48157062,0
+AMC.US,D,20181024,000000,177.35,178.07,162.486,162.486,400805.72565477004,0
+AMC.US,D,20181025,000000,163.936,171.423,163.316,170.513,246159.88494881,0
+AMC.US,D,20181026,000000,168.324,168.594,158.758,162.486,283310.27661843004,0
+AMC.US,D,20181029,000000,164.675,172.872,164.575,170.593,169487.97029326,0
+AMC.US,D,20181030,000000,170.243,175.331,170.143,175.331,189678.60062708,0
+AMC.US,D,20181031,000000,178.61,178.89,173.882,175.521,137681.17744481002,0
+AMC.US,D,20181101,000000,175.521,175.981,171.323,175.331,141788.39064713,0
+AMC.US,D,20181102,000000,176.331,181.169,169.873,173.152,156856.50899671,0
+AMC.US,D,20181105,000000,173.882,175.281,172.972,174.781,166639.95166853,0
+AMC.US,D,20181106,000000,173.782,175.071,167.644,167.854,202618.68314171,0
+AMC.US,D,20181107,000000,168.594,168.594,162.956,167.494,385821.84038967005,0
+AMC.US,D,20181108,000000,167.954,172.392,164.136,165.225,177343.3556763,0
+AMC.US,D,20181109,000000,158.568,162.566,136.406,142.704,746655.6661626501,0
+AMC.US,D,20181112,000000,143.164,144.533,138.346,138.426,264390.04526299,0
+AMC.US,D,20181113,000000,137.616,142.534,137.616,141.624,226592.59944799004,0
+AMC.US,D,20181114,000000,141.984,144.903,141.704,142.894,187991.73807307,0
+AMC.US,D,20181115,000000,141.245,141.354,134.327,134.327,237680.05430055002,0
+AMC.US,D,20181116,000000,133.508,134.417,127.5,128.04,274900.37343579,0
+AMC.US,D,20181119,000000,128.04,130.319,120.243,122.942,326327.27253163,0
+AMC.US,D,20181120,000000,120.473,124.931,118.833,121.122,337678.03080265,0
+AMC.US,D,20181121,000000,122.312,129.849,121.932,127.02,179091.74239534,0
+AMC.US,D,20181123,000000,126.22,128.15,122.312,126.48,94285.832926512,0
+AMC.US,D,20181126,000000,127.58,129.769,125.761,129.039,192521.11709071,0
+AMC.US,D,20181127,000000,128.769,128.959,122.472,122.572,192621.05634415,0
+AMC.US,D,20181128,000000,122.572,126.77,122.112,126.13,154326.01508711,0
+AMC.US,D,20181129,000000,125.301,129.849,125.221,127.22,116489.25383006,0
+AMC.US,D,20181130,000000,127.76,128.769,122.722,124.391,158576.88471379003,0
+AMC.US,D,20181203,000000,126.22,132.058,123.941,129.579,219004.01885866,0
+AMC.US,D,20181204,000000,128.959,132.778,128.5,129.949,155119.02656058,0
+AMC.US,D,20181206,000000,128.5,133.608,126.95,133.318,187444.02294537,0
+AMC.US,D,20181207,000000,133.508,135.777,130.559,131.848,106100.67347651001,0
+AMC.US,D,20181210,000000,131.568,133.508,126.4,132.138,129505.36620716001,0
+AMC.US,D,20181211,000000,133.877,140.725,133.877,139.695,219215.80204137,0
+AMC.US,D,20181212,000000,140.995,142.644,139.055,141.085,195670.35402585,0
+AMC.US,D,20181213,000000,141.644,142.294,134.997,137.296,117610.39418368001,0
+AMC.US,D,20181214,000000,135.917,138.406,133.508,134.067,84175.66192463301,0
+AMC.US,D,20181217,000000,133.697,136.656,129.359,129.999,110674.16982225001,0
+AMC.US,D,20181218,000000,131.108,133.508,126.67,128.989,130265.76487120002,0
+AMC.US,D,20181219,000000,128.989,129.999,122.712,123.531,146654.20180623,0
+AMC.US,D,20181220,000000,123.621,126.57,116.974,119.933,161889.48581396,0
+AMC.US,D,20181221,000000,120.753,121.962,113.695,114.005,178938.2821203,0
+AMC.US,D,20181224,000000,113.455,115.874,111.426,113.265,93228.117484478,0
+AMC.US,D,20181226,000000,114.105,117.904,110.297,117.154,170370.21681585,0
+AMC.US,D,20181227,000000,114.855,115.515,107.728,112.716,192400.76982156,0
+AMC.US,D,20181228,000000,113.186,116.874,111.056,114.755,180537.210136,0
+AMC.US,D,20181231,000000,115.495,117.534,110.017,113.455,134942.20164916,0
+AMC.US,D,20190102,000000,110.966,120.843,109.947,119.103,148808.54797517002,0
+AMC.US,D,20190103,000000,118.264,125.101,116.684,120.673,150699.59072564,0
+AMC.US,D,20190104,000000,122.142,126.48,120.293,125.101,110938.87379081,0
+AMC.US,D,20190107,000000,125.201,131.748,123.531,130.459,121135.97893807001,0
+AMC.US,D,20190108,000000,131.288,135.817,130.189,134.617,121510.62608935,0
+AMC.US,D,20190109,000000,136.186,136.286,128.33,128.889,156252.87190438,0
+AMC.US,D,20190110,000000,127.51,128.609,124.271,126.86,105718.02318182001,0
+AMC.US,D,20190111,000000,127.13,130.049,125.751,129.619,62624.997406151,0
+AMC.US,D,20190114,000000,129.169,131.748,127.51,130.559,153060.41799478,0
+AMC.US,D,20190115,000000,131.019,133.508,129.029,132.218,69985.888565224,0
+AMC.US,D,20190116,000000,132.038,134.847,129.719,130.269,103910.41320148,0
+AMC.US,D,20190117,000000,130.189,133.608,130.189,130.369,89652.713162308,0
+AMC.US,D,20190118,000000,130.839,134.517,130.839,133.608,103228.94553940001,0
+AMC.US,D,20190122,000000,129.449,129.619,123.811,124.821,172666.2186233,0
+AMC.US,D,20190123,000000,125.561,133.048,125.371,127.42,160248.74137389002,0
+AMC.US,D,20190124,000000,127.59,131.848,126.96,131.648,64238.831276471006,0
+AMC.US,D,20190125,000000,132.958,133.967,128.609,129.449,83623.445028763,0
+AMC.US,D,20190128,000000,129.069,130.939,128.23,129.449,74568.588525893,0
+AMC.US,D,20190129,000000,129.899,132.298,129.359,131.108,67178.38585405001,0
+AMC.US,D,20190130,000000,132.598,132.598,128.799,130.459,59090.209036829,0
+AMC.US,D,20190131,000000,131.019,135.727,130.909,135.357,98059.315048288,0
+AMC.US,D,20190201,000000,134.167,134.167,128.989,131.108,137337.54247428,0
+AMC.US,D,20190204,000000,130.939,133.608,129.539,132.598,92946.10671827201,0
+AMC.US,D,20190205,000000,132.598,134.797,128.33,129.999,128203.05469440001,0
+AMC.US,D,20190206,000000,129.269,130.229,127.03,127.42,110362.34734681,0
+AMC.US,D,20190207,000000,126.3,127.03,122.142,123.062,161837.9655782,0
+AMC.US,D,20190208,000000,122.712,126.95,122.712,126.77,68656.06624696401,0
+AMC.US,D,20190211,000000,126.95,127.42,119.883,121.682,183597.21202203003,0
+AMC.US,D,20190212,000000,121.962,123.432,118.443,122.512,249189.47488984,0
+AMC.US,D,20190213,000000,122.882,124.821,121.462,124.821,164001.01516561,0
+AMC.US,D,20190214,000000,124.171,129.359,123.432,126.13,127015.18813252001,0
+AMC.US,D,20190215,000000,126.86,130.629,126.13,127.42,110102.64534288,0
+AMC.US,D,20190219,000000,126.77,128.06,121.782,121.962,221789.81304331,0
+AMC.US,D,20190220,000000,123.062,128.23,122.432,126.3,191747.61327932,0
+AMC.US,D,20190221,000000,126.13,128.33,125.381,126.57,79334.06027437901,0
+AMC.US,D,20190222,000000,127.88,132.298,127.13,128.15,108451.69689496,0
+AMC.US,D,20190225,000000,129.539,130.839,126.03,126.03,147077.66813235,0
+AMC.US,D,20190226,000000,126.03,127.42,120.843,125.291,210294.69807288,0
+AMC.US,D,20190227,000000,125.201,129.809,124.371,128.15,150479.20416376,0
+AMC.US,D,20190228,000000,128.609,132.858,128.23,129.619,235243.49728682,0
+AMC.US,D,20190301,000000,144.683,152.44,140.445,147.822,1087273.6517001,0
+AMC.US,D,20190304,000000,148.842,149.221,139.145,143.214,374560.11708917003,0
+AMC.US,D,20190305,000000,144.603,146.812,140.905,144.313,228642.10443815004,0
+AMC.US,D,20190306,000000,144.413,145.503,139.235,139.795,170090.00675691,0
+AMC.US,D,20190307,000000,139.795,140.355,135.637,136.746,124354.54310308001,0
+AMC.US,D,20190308,000000,135.817,138.046,134.487,137.866,92604.172415721,0
+AMC.US,D,20190311,000000,138.346,140.865,136.276,137.216,144978.04345654,0
+AMC.US,D,20190312,000000,137.866,138.046,134.587,135.057,108537.53060812001,0
+AMC.US,D,20190313,000000,134.407,138.146,133.657,135.147,137283.72133479,0
+AMC.US,D,20190314,000000,135.717,136.836,132.538,135.617,116748.25555894,0
+AMC.US,D,20190315,000000,135.527,137.996,135.057,135.817,188047.15984124003,0
+AMC.US,D,20190318,000000,135.527,140.775,134.687,140.485,345842.73767881,0
+AMC.US,D,20190319,000000,141.524,142.634,136.926,138.146,121373.97241548,0
+AMC.US,D,20190320,000000,137.776,141.894,137.586,140.115,139108.03787702002,0
+AMC.US,D,20190321,000000,140.025,146.013,140.025,144.423,166769.10239545,0
+AMC.US,D,20190322,000000,143.764,145.083,140.865,141.045,121276.53414435999,0
+AMC.US,D,20190325,000000,140.865,146.063,140.585,143.294,144321.38553906,0
+AMC.US,D,20190326,000000,144.893,145.743,137.686,139.935,183126.72722832,0
+AMC.US,D,20190327,000000,139.835,141.145,136.556,138.995,136066.74333873,0
+AMC.US,D,20190328,000000,138.616,140.025,136.836,138.346,133531.54758237,0
+AMC.US,D,20190329,000000,138.715,140.025,137.776,139.085,80197.99960639501,0
+AMC.US,D,20190401,000000,140.025,141.804,138.995,140.405,116019.96950786,0
+AMC.US,D,20190402,000000,140.485,140.485,136.926,138.426,127015.38821111001,0
+AMC.US,D,20190403,000000,139.085,139.735,136.067,136.836,124626.14978284,0
+AMC.US,D,20190404,000000,137.686,140.775,137.026,140.585,178593.24659967003,0
+AMC.US,D,20190405,000000,140.585,141.614,138.715,140.305,105380.89076532,0
+AMC.US,D,20190408,000000,143.764,157.348,143.494,152.76,386443.68463328003,0
+AMC.US,D,20190409,000000,150.791,153.51,149.021,151.261,123622.85571605,0
+AMC.US,D,20190410,000000,151.361,152.11,149.571,151.261,99061.908840028,0
+AMC.US,D,20190411,000000,151.161,152.85,149.941,150.981,98764.29194415601,0
+AMC.US,D,20190412,000000,149.851,154.139,149.021,153.9,156792.28377078002,0
+AMC.US,D,20190415,000000,153.979,155.189,150.331,154.529,191153.98011626,0
+AMC.US,D,20190416,000000,154.529,156.409,152.29,155.389,179275.61461538,0
+AMC.US,D,20190417,000000,155.289,159.827,153.13,155.389,219068.34412389004,0
+AMC.US,D,20190418,000000,155.289,155.289,149.301,150.331,126308.11041151002,0
+AMC.US,D,20190422,000000,149.381,149.381,142.274,142.924,248148.26593111,0
+AMC.US,D,20190423,000000,143.104,143.494,139.275,142.834,195876.03481171,0
+AMC.US,D,20190424,000000,143.014,145.743,141.245,144.613,136489.80950769,0
+AMC.US,D,20190425,000000,144.613,145.553,141.045,143.294,136533.52667861,0
+AMC.US,D,20190426,000000,144.143,146.572,143.494,144.223,126196.46656082,0
+AMC.US,D,20190429,000000,148.552,149.471,143.104,145.173,275787.8220016,0
+AMC.US,D,20190430,000000,144.323,144.523,139.365,141.994,177646.47473327,0
+AMC.US,D,20190501,000000,141.894,143.294,137.686,137.776,201122.99567610002,0
+AMC.US,D,20190502,000000,137.586,138.616,134.227,137.686,111351.13571615,0
+AMC.US,D,20190503,000000,139.275,140.115,135.617,136.656,189339.26734614,0
+AMC.US,D,20190506,000000,134.767,140.485,133.927,139.275,165691.57917345,0
+AMC.US,D,20190507,000000,139.365,142.554,138.805,140.205,165071.83575499,0
+AMC.US,D,20190508,000000,139.635,140.155,136.456,137.216,186772.15905540003,0
+AMC.US,D,20190509,000000,129.159,130.189,121.942,127.66,629734.0425094201,0
+AMC.US,D,20190510,000000,127.19,130.469,124.431,129.439,240787.27473274,0
+AMC.US,D,20190513,000000,126.72,128.779,122.282,124.481,249366.54443797,0
+AMC.US,D,20190514,000000,125.411,127.85,125.161,126.44,167567.8161086,0
+AMC.US,D,20190515,000000,125.031,128.51,124.691,127.19,174079.07355452003,0
+AMC.US,D,20190516,000000,127.09,128.03,124.851,125.501,191460.70058777,0
+AMC.US,D,20190517,000000,124.751,126.92,122.802,122.972,212727.25351490002,0
+AMC.US,D,20190520,000000,123.531,123.821,120.813,121.762,216968.41933019,0
+AMC.US,D,20190521,000000,122.602,124.851,122.032,123.721,187112.59276856002,0
+AMC.US,D,20190522,000000,123.631,124.851,122.032,122.132,104975.43151188,0
+AMC.US,D,20190523,000000,121.572,121.762,118.713,121.282,225782.78137334,0
+AMC.US,D,20190524,000000,121.762,122.322,118.473,118.853,119372.38624654,0
+AMC.US,D,20190528,000000,118.853,119.983,116.604,117.084,148998.42255277,0
+AMC.US,D,20190529,000000,116.694,117.254,112.486,112.966,201431.216737,0
+AMC.US,D,20190530,000000,112.966,116.054,111.546,112.486,173200.52848577002,0
+AMC.US,D,20190531,000000,111.276,113.705,109.687,112.206,153703.47056845002,0
+AMC.US,D,20190603,000000,111.826,112.666,110.147,111.456,174285.35457613002,0
+AMC.US,D,20190604,000000,112.486,113.146,109.997,110.337,214875.39724769,0
+AMC.US,D,20190605,000000,110.986,111.186,104.239,104.709,368640.79213834,0
+AMC.US,D,20190606,000000,104.709,104.899,100.211,103.869,429877.14412211004,0
+AMC.US,D,20190607,000000,104.919,106.948,102.25,102.53,255554.37485049,0
+AMC.US,D,20190610,000000,103.109,105.019,102.91,104.349,237579.61485065,0
+AMC.US,D,20190611,000000,104.919,106.638,104.589,105.289,158771.46113815,0
+AMC.US,D,20190612,000000,105.389,106.348,101.59,101.96,174574.46813212,0
+AMC.US,D,20190613,000000,102.53,104.629,101.39,104.449,333868.93469266006,0
+AMC.US,D,20190614,000000,104.249,105.079,103.299,104.539,158334.5895468,0
+AMC.US,D,20190617,000000,104.729,107.778,103.769,106.638,129868.50883977002,0
+AMC.US,D,20190618,000000,107.488,108.927,106.728,108.827,195754.68714962003,0
+AMC.US,D,20190619,000000,109.697,111.406,108.158,109.977,160273.25100061,0
+AMC.US,D,20190620,000000,110.447,110.547,103.769,104.249,286554.0506852,0
+AMC.US,D,20190621,000000,103.769,103.769,98.3314,101.11,318718.58404446003,0
+AMC.US,D,20190624,000000,101.49,101.68,95.0926,95.4625,304988.09107797005,0
+AMC.US,D,20190625,000000,95.4625,95.6624,89.8487,90.4205,384036.63921090006,0
+AMC.US,D,20190626,000000,90.8973,92.5226,88.7991,90.1346,306703.56486971,0
+AMC.US,D,20190627,000000,90.1346,90.9932,89.181,90.5154,212779.77414359,0
+AMC.US,D,20190628,000000,90.2295,90.8013,88.5592,88.99,266703.95410384,0
+AMC.US,D,20190701,000000,93.9481,94.4229,87.2727,88.4173,306806.60534122,0
+AMC.US,D,20190702,000000,88.0364,88.7041,86.2241,87.8455,216150.89823,0
+AMC.US,D,20190703,000000,88.0364,88.7991,85.8413,86.7959,205274.92644227002,0
+AMC.US,D,20190705,000000,86.1282,90.7064,86.0802,89.6578,328788.63928995,0
+AMC.US,D,20190708,000000,89.085,89.3709,83.935,84.5068,468723.20180351,0
+AMC.US,D,20190709,000000,84.2209,87.5106,83.2663,84.9826,376215.96746244,0
+AMC.US,D,20190710,000000,86.0332,88.8941,85.3655,87.9404,225794.18585271004,0
+AMC.US,D,20190711,000000,87.9404,91.0882,87.0828,90.1346,262680.17367165,0
+AMC.US,D,20190712,000000,91.0882,91.66,88.7991,90.2295,193078.83614768,0
+AMC.US,D,20190715,000000,89.5618,90.8973,86.415,90.5154,237624.13233591002,0
+AMC.US,D,20190716,000000,89.5618,93.6672,88.8941,93.2793,229561.26545975,0
+AMC.US,D,20190717,000000,93.2793,94.8107,91.9469,93.5702,183824.10113794002,0
+AMC.US,D,20190718,000000,91.7559,94.4229,90.5154,91.7559,216696.61257184,0
+AMC.US,D,20190719,000000,94.9007,105.289,94.7118,100.53,1157770.6410118002,0
+AMC.US,D,20190722,000000,101.49,103.969,96.0423,99.291,578702.79881633,0
+AMC.US,D,20190723,000000,97.8615,100.431,97.0918,98.2514,313183.71009559,0
+AMC.US,D,20190724,000000,98.5313,103.869,98.5313,102.82,279018.89107819,0
+AMC.US,D,20190725,000000,103.109,105.109,101.77,104.349,231855.96675639,0
+AMC.US,D,20190726,000000,104.919,107.778,104.449,107.308,245323.15630441002,0
+AMC.US,D,20190729,000000,107.778,109.207,104.249,109.207,287974.2084848,0
+AMC.US,D,20190730,000000,111.976,111.976,106.158,111.976,291268.10223723,0
+AMC.US,D,20190731,000000,112.066,114.225,110.117,112.836,295520.27237471,0
+AMC.US,D,20190801,000000,111.596,112.736,105.289,107.398,482478.80463247,0
+AMC.US,D,20190802,000000,110.836,111.016,105.678,110.836,300907.6884061,0
+AMC.US,D,20190805,000000,109.017,109.497,103.869,105.868,299981.6246733,0
+AMC.US,D,20190806,000000,106.448,108.827,104.919,107.978,187723.43268997,0
+AMC.US,D,20190807,000000,105.868,109.207,104.149,108.257,339663.71072405,0
+AMC.US,D,20190808,000000,115.894,119.133,109.207,114.555,881633.58183931,0
+AMC.US,D,20190809,000000,114.175,117.894,112.556,116.174,372921.37343496,0
+AMC.US,D,20190812,000000,115.595,118.274,110.637,112.066,254065.89021396,0
+AMC.US,D,20190813,000000,111.786,116.934,110.167,111.316,319389.94773797004,0
+AMC.US,D,20190814,000000,109.497,109.697,102.43,102.53,399414.0790536,0
+AMC.US,D,20190815,000000,102.05,103.579,99.7708,103.399,219958.49375060003,0
+AMC.US,D,20190816,000000,104.449,107.778,103.969,106.348,197347.21265059,0
+AMC.US,D,20190819,000000,108.727,111.006,107.208,108.627,163795.73453693002,0
+AMC.US,D,20190820,000000,108.537,110.017,107.398,108.158,131427.22105979,0
+AMC.US,D,20190821,000000,108.727,110.347,107.108,108.827,173912.10797496,0
+AMC.US,D,20190822,000000,109.117,110.637,107.108,109.777,225176.94341657,0
+AMC.US,D,20190823,000000,108.927,109.397,103.669,105.019,324947.03040983004,0
+AMC.US,D,20190826,000000,106.068,108.537,105.179,107.878,148967.61045061002,0
+AMC.US,D,20190827,000000,108.447,108.447,102.43,103.579,275581.84109787,0
+AMC.US,D,20190828,000000,103.109,107.878,101.19,107.308,160325.27143283002,0
+AMC.US,D,20190829,000000,108.357,109.697,107.208,107.778,150735.10467456,0
+AMC.US,D,20190830,000000,108.068,108.627,104.919,105.968,192191.68769975,0
+AMC.US,D,20190903,000000,106.728,109.397,104.629,108.727,260338.75402531002,0
+AMC.US,D,20190904,000000,109.977,112.556,109.017,111.686,207975.18703164,0
+AMC.US,D,20190905,000000,113.595,115.025,112.556,114.655,250643.34593109,0
+AMC.US,D,20190906,000000,114.655,116.104,111.546,111.736,174518.64620678002,0
+AMC.US,D,20190909,000000,112.226,114.065,110.177,113.285,195455.36958578002,0
+AMC.US,D,20190910,000000,113.006,114.345,111.256,113.006,199639.21288633,0
+AMC.US,D,20190911,000000,113.096,115.125,111.256,113.865,148082.56282783,0
+AMC.US,D,20190912,000000,113.865,115.125,111.736,113.475,175014.14082367002,0
+AMC.US,D,20190913,000000,114.455,116.204,113.196,116.004,170573.1965408,0
+AMC.US,D,20190916,000000,114.935,117.654,114.655,115.515,162091.76526386,0
+AMC.US,D,20190917,000000,115.325,115.425,109.797,111.446,216872.88180563,0
+AMC.US,D,20190918,000000,111.356,111.946,107.468,108.347,200023.66388829,0
+AMC.US,D,20190919,000000,108.347,108.927,104.169,104.459,285826.36486987997,0
+AMC.US,D,20190920,000000,104.369,108.148,103.01,105.239,238464.66247343004,0
+AMC.US,D,20190923,000000,104.759,105.918,101.26,103.979,232714.70404519,0
+AMC.US,D,20190924,000000,104.759,105.818,103.01,103.879,161288.54978253003,0
+AMC.US,D,20190925,000000,103.879,108.008,102.62,104.859,194164.56259168,0
+AMC.US,D,20190926,000000,104.859,106.208,101.8,104.949,199850.29579399002,0
+AMC.US,D,20190927,000000,105.429,107.178,103.539,104.559,98565.313790916,0
+AMC.US,D,20190930,000000,104.949,106.408,103.299,103.779,133787.64817176,0
+AMC.US,D,20191001,000000,104.269,106.208,102.82,103.01,132837.67504799002,0
+AMC.US,D,20191002,000000,102.23,102.33,96.0223,99.131,226848.59999808,0
+AMC.US,D,20191003,000000,98.3514,98.7312,95.1526,96.3122,286855.96927066,0
+AMC.US,D,20191004,000000,96.5121,97.3817,93.6002,95.2526,260040.73697226003,0
+AMC.US,D,20191007,000000,94.278,96.5621,93.6962,94.8607,153954.46915391,0
+AMC.US,D,20191008,000000,94.085,96.1722,91.4661,95.3425,246598.65728672,0
+AMC.US,D,20191009,000000,95.7324,95.7324,87.7795,91.0772,476336.29201955005,0
+AMC.US,D,20191010,000000,90.7863,91.3681,88.4582,88.8471,217910.48934983002,0
+AMC.US,D,20191011,000000,90.0106,92.1438,89.13,89.4289,224289.79496864002,0
+AMC.US,D,20191014,000000,89.041,89.7187,85.1605,86.8099,276071.83355366,0
+AMC.US,D,20191015,000000,87.7795,92.0228,87.0038,88.9431,422811.96911234,0
+AMC.US,D,20191016,000000,89.4289,92.6296,89.4289,90.5924,239649.22773864,0
+AMC.US,D,20191017,000000,90.8833,91.1742,88.7491,90.5924,173183.82192388002,0
+AMC.US,D,20191018,000000,90.3985,91.659,89.2339,90.7863,181869.13327941002,0
+AMC.US,D,20191021,000000,91.4661,92.5326,89.041,89.4289,186101.09547976,0
+AMC.US,D,20191022,000000,89.3319,96.1222,89.138,94.6618,228093.78907469,0
+AMC.US,D,20191023,000000,95.2526,98.3514,94.3239,95.7324,291838.52628437005,0
+AMC.US,D,20191024,000000,96.0223,96.3122,90.4954,93.1144,262640.9582689,0
+AMC.US,D,20191025,000000,92.9205,95.1526,90.9813,94.278,161998.12848586,0
+AMC.US,D,20191028,000000,94.8607,97.5717,94.5728,96.1222,123268.01634474001,0
+AMC.US,D,20191029,000000,96.0223,96.612,94.4729,95.1526,126578.71669834001,0
+AMC.US,D,20191030,000000,94.8607,94.9597,89.3319,91.1742,291483.0866773,0
+AMC.US,D,20191031,000000,92.0478,92.5326,89.2339,90.8833,195871.63308283,0
+AMC.US,D,20191101,000000,91.659,95.3925,90.4954,93.3083,224518.98498828002,0
+AMC.US,D,20191104,000000,94.4729,95.0527,92.0068,94.5728,211638.62593142,0
+AMC.US,D,20191105,000000,94.9597,97.8216,94.6618,94.8607,236604.93202158,0
+AMC.US,D,20191106,000000,94.9597,95.6324,92.7266,93.9871,183718.95984128,0
+AMC.US,D,20191107,000000,96.4121,100.381,88.4582,89.6228,578030.73484777,0
+AMC.US,D,20191108,000000,90.8833,94.3759,89.6718,93.3083,246354.26129458004,0
+AMC.US,D,20191111,000000,92.6296,93.7931,89.9127,92.5326,169379.72777853,0
+AMC.US,D,20191112,000000,92.5326,93.3083,90.0106,90.0106,246229.01210008,0
+AMC.US,D,20191113,000000,89.7187,90.0106,82.7905,85.3545,701145.59103534,0
+AMC.US,D,20191114,000000,85.0636,87.3917,84.094,86.1302,335004.88086161,0
+AMC.US,D,20191115,000000,87.1008,87.1977,84.4338,84.9676,333197.87111703004,0
+AMC.US,D,20191118,000000,84.9676,85.2585,79.7297,82.1547,768958.3260445901,0
+AMC.US,D,20191119,000000,83.9,87.7795,81.475,82.1547,612002.87818737,0
+AMC.US,D,20191120,000000,82.3486,82.3486,78.6621,78.856,429161.06286475,0
+AMC.US,D,20191121,000000,78.856,80.7963,76.335,77.0127,455238.80549714,0
+AMC.US,D,20191122,000000,77.2077,78.1773,72.4545,77.2077,589091.0790520001,0
+AMC.US,D,20191125,000000,78.3712,81.9598,78.0803,81.2811,367184.92031124,0
+AMC.US,D,20191126,000000,81.475,81.475,76.6259,76.6259,492730.33115497,0
+AMC.US,D,20191127,000000,77.5955,83.9,77.5955,81.7659,592330.65146848,0
+AMC.US,D,20191129,000000,82.0638,83.4552,80.2755,81.2691,242391.80494884003,0
+AMC.US,D,20191202,000000,81.8658,86.535,81.6669,86.1372,419811.49060549005,0
+AMC.US,D,20191203,000000,85.0456,85.2705,81.567,82.1637,369937.30137212004,0
+AMC.US,D,20191204,000000,82.4616,82.6605,78.2892,78.785,432395.03308083,0
+AMC.US,D,20191205,000000,78.984,79.6797,77.1957,78.1893,276755.40204088,0
+AMC.US,D,20191206,000000,78.2892,80.9712,78.2892,79.9776,159642.70333853003,0
+AMC.US,D,20191209,000000,79.7787,82.1637,77.8914,81.7659,191803.63528325,0
+AMC.US,D,20191210,000000,81.369,83.5542,80.3754,80.4744,245859.96714920003,0
+AMC.US,D,20191211,000000,80.0775,81.2691,79.5807,81.0701,170911.52942881,0
+AMC.US,D,20191212,000000,81.9648,83.8521,81.2691,82.4616,242361.89320031,0
+AMC.US,D,20191213,000000,82.4616,83.5542,81.369,81.6669,139155.95669823998,0
+AMC.US,D,20191216,000000,83.952,87.2307,82.9584,82.9584,482114.26144976006,0
+AMC.US,D,20191217,000000,83.4552,83.4552,80.2755,80.6733,361016.19740363,0
+AMC.US,D,20191218,000000,77.2956,80.7723,76.1031,79.0839,442373.05217701005,0
+AMC.US,D,20191219,000000,79.0839,79.4688,76.302,77.4936,552810.5290326601,0
+AMC.US,D,20191220,000000,77.6925,79.0839,76.6989,76.7988,425430.49759955,0
+AMC.US,D,20191223,000000,76.7988,76.9967,72.6255,72.7254,660103.2707213401,0
+AMC.US,D,20191224,000000,74.2158,76.2021,73.818,74.6127,364185.34215802,0
+AMC.US,D,20191226,000000,75.0105,75.1095,72.7254,72.9233,332749.6950856,0
+AMC.US,D,20191227,000000,72.5265,73.5191,71.5329,72.5265,393710.93901436,0
+AMC.US,D,20191230,000000,72.6255,73.719,71.8308,71.9307,339387.20211894,0
+AMC.US,D,20191231,000000,71.9307,72.4765,71.0361,71.9307,330088.4498204,0
+AMC.US,D,20200102,000000,72.5265,75.1095,71.8308,74.1159,455924.87496668,0
+AMC.US,D,20200103,000000,74.0169,75.5073,72.5765,72.7254,223249.28628495,0
+AMC.US,D,20200106,000000,72.0297,72.5265,70.6382,70.7382,292265.39394645,0
+AMC.US,D,20200107,000000,70.6382,71.5329,69.5457,70.8372,325677.31724676,0
+AMC.US,D,20200108,000000,70.6382,71.0361,65.6712,65.7702,661321.94938538,0
+AMC.US,D,20200109,000000,66.168,66.3669,63.0882,64.1808,684000.6569686801,0
+AMC.US,D,20200110,000000,63.9819,66.267,63.683,64.2797,523811.6390525501,0
+AMC.US,D,20200113,000000,64.5786,65.9191,63.7839,65.1744,285905.39591114,0
+AMC.US,D,20200114,000000,65.0754,69.1488,64.0818,68.0553,273099.96628453,0
+AMC.US,D,20200115,000000,68.0553,72.8744,67.5585,70.6382,469076.54058543,0
+AMC.US,D,20200116,000000,71.4339,73.917,71.4339,72.8244,337223.85241366003,0
+AMC.US,D,20200117,000000,73.1223,73.3342,70.8372,72.3276,203003.93445801002,0
+AMC.US,D,20200121,000000,72.1287,72.7254,71.0361,71.334,184331.20031279,0
+AMC.US,D,20200122,000000,71.6319,71.7328,68.8499,69.2478,273476.31410378,0
+AMC.US,D,20200123,000000,68.8499,69.5457,66.3789,67.5585,204267.83088236,0
+AMC.US,D,20200124,000000,67.1616,67.5585,65.5722,66.9627,229768.04667782004,0
+AMC.US,D,20200127,000000,64.6776,64.9265,62.0946,63.1872,318451.97932933003,0
+AMC.US,D,20200128,000000,63.0882,67.5585,62.4914,67.4595,210841.71292553,0
+AMC.US,D,20200129,000000,68.1552,68.4531,66.4659,67.2606,144759.25752334003,0
+AMC.US,D,20200130,000000,65.7702,68.3531,64.1808,67.9563,165129.85854477002,0
+AMC.US,D,20200131,000000,67.6584,68.2542,64.5786,64.7765,189554.85202197,0
+AMC.US,D,20200203,000000,64.5786,65.4723,63.684,64.0818,142278.88329939,0
+AMC.US,D,20200204,000000,64.1808,66.4659,63.4361,66.069,201760.74616725,0
+AMC.US,D,20200205,000000,66.7638,70.4893,66.4659,69.5457,218135.47771918002,0
+AMC.US,D,20200206,000000,69.8436,70.8372,66.8637,67.0616,273113.57162834,0
+AMC.US,D,20200207,000000,66.5648,67.0616,64.9755,65.0754,207657.46223793,0
+AMC.US,D,20200210,000000,65.0754,67.8573,64.2797,67.4595,136920.87882006002,0
+AMC.US,D,20200211,000000,67.5585,69.3468,66.0191,68.9499,157869.90703207,0
+AMC.US,D,20200212,000000,68.8499,70.3384,67.7574,68.1552,193466.68848560003,0
+AMC.US,D,20200213,000000,67.0616,70.3404,66.7638,69.5457,156357.61304387002,0
+AMC.US,D,20200214,000000,69.5457,71.4339,68.3531,70.5393,171729.95088264,0
+AMC.US,D,20200218,000000,70.4403,72.0297,69.8436,69.9435,215744.83874081002,0
+AMC.US,D,20200219,000000,70.5393,73.917,70.1424,72.6255,232355.96314146003,0
+AMC.US,D,20200220,000000,72.7254,77.2956,71.6319,77.0967,367289.26129356003,0
+AMC.US,D,20200221,000000,76.4999,76.9967,72.8244,74.1159,305501.59276756004,0
+AMC.US,D,20200224,000000,70.9371,70.9371,67.9563,70.0425,323190.14035091,0
+AMC.US,D,20200225,000000,69.5457,72.2896,64.3797,65.0754,420826.98946599005,0
+AMC.US,D,20200226,000000,65.2734,65.7702,58.3191,58.9149,722815.1022335801,0
+AMC.US,D,20200227,000000,56.7297,61.5978,50.868,60.5052,633507.4245919001,0
+AMC.US,D,20200228,000000,64.6776,66.069,59.4117,62.1936,760571.73201715,0
+AMC.US,D,20200302,000000,62.6904,62.7903,55.935,60.7031,461535.67873874004,0
+AMC.US,D,20200303,000000,60.6042,60.9021,56.034,57.7233,386807.52754094003,0
+AMC.US,D,20200304,000000,58.2201,58.617,53.9808,57.8223,451298.05767792,0
+AMC.US,D,20200305,000000,55.6371,55.7361,47.1915,48.8808,589131.69500485,0
+AMC.US,D,20200306,000000,46.1819,47.2814,43.6828,45.2822,460173.34365034004,0
+AMC.US,D,20200309,000000,39.4845,40.683,36.7855,38.4849,340534.05257080006,0
+AMC.US,D,20200310,000000,41.6836,42.8832,37.5852,41.9835,368840.17044875,0
+AMC.US,D,20200311,000000,39.7844,40.684,35.586,36.3857,408187.52502602,0
+AMC.US,D,20200312,000000,26.7895,31.4876,26.4896,29.0886,806119.3218792401,0
+AMC.US,D,20200313,000000,31.3877,32.7171,27.989,32.1874,616070.67590835,0
+AMC.US,D,20200316,000000,26.3896,28.9886,25.9898,25.9898,850122.1049830001,0
+AMC.US,D,20200317,000000,26.1897,27.4892,19.4923,24.7903,768869.89130981,0
+AMC.US,D,20200318,000000,22.791,29.9882,21.0917,24.6903,775654.1559855901,0
+AMC.US,D,20200319,000000,26.3896,34.6864,23.7907,33.6868,861797.6908375201,0
+AMC.US,D,20200320,000000,33.9866,35.9859,30.1881,31.8875,575624.28966115,0
+AMC.US,D,20200323,000000,32.2873,33.9866,27.0894,31.4876,648382.8672636801,0
+AMC.US,D,20200324,000000,34.9863,35.586,32.6642,35.586,517031.77610565,0
+AMC.US,D,20200325,000000,39.1846,39.7844,32.4872,34.5864,811610.77877507,0
+AMC.US,D,20200326,000000,34.5864,39.4845,34.3865,36.9855,510632.76274618006,0
+AMC.US,D,20200327,000000,35.686,37.4853,32.987,35.9859,343271.92793423,0
+AMC.US,D,20200330,000000,34.4864,34.9863,30.3881,30.3881,422132.80235400004,0
+AMC.US,D,20200331,000000,31.4876,32.8871,30.7879,31.5876,364189.94396549003,0
+AMC.US,D,20200401,000000,29.9882,30.3881,24.9902,26.1897,590092.8725293999,0
+AMC.US,D,20200402,000000,27.3892,27.7891,21.7914,22.3912,881152.0927234,0
+AMC.US,D,20200403,000000,23.1909,23.3908,19.9921,22.6911,749632.3353178301,0
+AMC.US,D,20200406,000000,24.9902,29.6883,23.9906,28.7887,691473.09193915,0
+AMC.US,D,20200407,000000,31.6875,37.2853,30.488,31.3877,898057.8328411401,0
+AMC.US,D,20200408,000000,30.488,33.187,27.989,32.987,800077.0486376401,0
+AMC.US,D,20200409,000000,32.987,32.987,25.7899,25.9898,1398667.3587308002,0
+AMC.US,D,20200413,000000,23.3908,23.5907,19.4923,20.7918,1979186.5709853002,0
+AMC.US,D,20200414,000000,22.0913,23.6407,21.3916,21.7914,1175254.5082023002,0
+AMC.US,D,20200415,000000,21.4916,24.5903,20.1921,24.0905,1138246.8726034001,0
+AMC.US,D,20200416,000000,23.4908,24.8902,21.4916,24.3904,629329.38357032,0
+AMC.US,D,20200417,000000,38.4849,38.4849,30.488,31.9874,2681041.9408025,0
+AMC.US,D,20200420,000000,32.1874,34.3865,30.588,31.7875,1079147.0597944001,0
+AMC.US,D,20200421,000000,31.9874,33.7867,31.4876,32.4872,579068.14231338,0
+AMC.US,D,20200422,000000,33.8867,33.8867,31.5876,31.7875,457394.85233406,0
+AMC.US,D,20200423,000000,31.9874,32.4373,30.7879,31.0878,432054.1992105,0
+AMC.US,D,20200424,000000,31.3877,31.9874,30.1881,30.488,365388.91488886,0
+AMC.US,D,20200427,000000,31.8875,33.9866,30.588,33.5868,566944.1803488501,0
+AMC.US,D,20200428,000000,38.185,47.4813,34.9863,41.3837,2160957.4656792,0
+AMC.US,D,20200429,000000,45.3822,55.2783,44.6824,51.8796,2717304.8839063,0
+AMC.US,D,20200430,000000,50.0803,50.88,44.9823,49.1807,1124005.7790868,0
+AMC.US,D,20200501,000000,46.1819,46.9815,42.9831,45.6821,674942.49916915,0
+AMC.US,D,20200504,000000,41.0839,47.7812,39.9843,42.9831,560362.79535873,0
+AMC.US,D,20200505,000000,46.6817,46.8816,38.085,38.8847,750746.5729602601,0
+AMC.US,D,20200506,000000,40.784,40.9839,38.285,39.1846,310687.62970268,0
+AMC.US,D,20200507,000000,40.0842,41.7836,39.4845,39.8843,411192.80541892,0
+AMC.US,D,20200508,000000,41.3837,42.1834,40.3991,40.9839,360927.26247239,0
+AMC.US,D,20200511,000000,63.9749,64.0748,48.8808,53.1791,10659519.371069001,0
+AMC.US,D,20200512,000000,57.6773,58.3771,49.0807,51.1799,1968962.4552290002,0
+AMC.US,D,20200513,000000,50.1803,50.2802,45.0823,45.9819,1043746.3553546001,0
+AMC.US,D,20200514,000000,42.4833,46.4817,40.784,45.4821,592286.3340618,0
+AMC.US,D,20200515,000000,44.6824,46.1819,44.3826,45.1822,348452.56274755,0
+AMC.US,D,20200518,000000,47.9811,49.2806,46.2818,47.1815,607622.95787306,0
+AMC.US,D,20200519,000000,48.1811,49.7804,44.9823,45.5821,493172.90498601005,0
+AMC.US,D,20200520,000000,46.8816,47.4813,45.882,46.5817,349084.71103831,0
+AMC.US,D,20200521,000000,46.7816,47.8312,45.4821,46.2818,455681.87952464004,0
+AMC.US,D,20200522,000000,46.5817,46.7816,45.5821,45.782,240978.04966398,0
+AMC.US,D,20200526,000000,47.9811,51.3298,46.9815,51.0799,886759.49515951,0
+AMC.US,D,20200527,000000,54.7785,56.4778,51.0799,55.978,786546.0340208601,0
+AMC.US,D,20200528,000000,56.4778,56.7277,50.1803,50.6801,660699.0047095501,0
+AMC.US,D,20200529,000000,49.9804,53.7789,48.282,51.2799,516095.80848287,0
+AMC.US,D,20200601,000000,50.2802,53.6789,50.1803,53.0791,391465.05689257005,0
+AMC.US,D,20200602,000000,53.479,56.4778,53.2791,55.878,688052.8485600101,0
+AMC.US,D,20200603,000000,52.6793,59.8765,50.88,54.4786,1535972.5885136002,0
+AMC.US,D,20200604,000000,51.6797,53.9788,49.9804,53.7789,857592.53916761,0
+AMC.US,D,20200605,000000,57.7773,61.4758,56.3778,59.0768,924456.20140673,0
+AMC.US,D,20200608,000000,62.6754,68.3731,61.6758,64.4747,859051.6122520801,0
+AMC.US,D,20200609,000000,60.976,61.8647,55.5782,59.8765,739721.44258707,0
+AMC.US,D,20200610,000000,72.9713,73.4711,62.7753,62.8753,1532864.6678063,0
+AMC.US,D,20200611,000000,55.2783,56.4778,49.9804,51.6797,918300.7837250502,0
+AMC.US,D,20200612,000000,56.8777,59.2767,52.1795,58.8769,735577.41492503,0
+AMC.US,D,20200615,000000,54.1787,59.2767,52.9792,57.9772,554362.33854149,0
+AMC.US,D,20200616,000000,60.1764,60.5762,54.9784,55.5782,591426.1962229001,0
+AMC.US,D,20200617,000000,54.0788,56.2979,53.0791,54.1787,303200.08879901,0
+AMC.US,D,20200618,000000,53.479,57.1775,53.379,56.2779,562193.21429781,0
+AMC.US,D,20200619,000000,61.9756,62.4755,54.5786,55.1783,1314255.6040753,0
+AMC.US,D,20200622,000000,54.7785,54.7785,52.0805,53.2791,441457.8927271201,0
+AMC.US,D,20200623,000000,53.6789,53.9788,50.3802,50.98,570154.54129185,0
+AMC.US,D,20200624,000000,49.8804,51.1799,45.0823,47.8812,810731.7335098501,0
+AMC.US,D,20200625,000000,45.6821,45.882,41.6836,42.6832,825466.1207788801,0
+AMC.US,D,20200626,000000,42.5833,46.8556,41.4837,41.7836,560320.27865932,0
+AMC.US,D,20200629,000000,39.0846,44.3826,37.4853,44.1826,932522.06946167,0
+AMC.US,D,20200630,000000,43.383,43.5829,42.0835,42.8832,365484.95260988,0
+AMC.US,D,20200701,000000,42.5833,45.9819,42.5833,45.6821,491645.6051039,0
+AMC.US,D,20200702,000000,46.8816,46.8816,44.6824,45.2822,390990.87064503,0
+AMC.US,D,20200706,000000,46.1819,46.3818,41.2838,42.7832,549189.6068323001,0
+AMC.US,D,20200707,000000,41.7836,42.8832,40.784,41.2838,266868.2186225,0
+AMC.US,D,20200708,000000,44.8824,45.1822,41.9835,44.2826,558901.5214098201,0
+AMC.US,D,20200709,000000,44.7824,45.932,41.7836,45.6821,422731.53752099,0
+AMC.US,D,20200710,000000,43.8828,45.9819,43.7828,45.9819,330742.00651980005,0
+AMC.US,D,20200713,000000,47.5813,48.1401,42.4833,42.5833,446653.63347363,0
+AMC.US,D,20200714,000000,42.4833,42.6832,40.9839,42.1834,329272.62938818004,0
+AMC.US,D,20200715,000000,43.6828,45.782,42.2334,44.9823,483263.41280535003,0
+AMC.US,D,20200716,000000,43.283,44.7824,43.0831,43.7828,199826.98663878,0
+AMC.US,D,20200717,000000,43.5829,43.6828,41.9835,42.6832,210629.12942848002,0
+AMC.US,D,20200720,000000,42.0835,42.2834,40.634,41.4837,239403.43119641003,0
+AMC.US,D,20200721,000000,41.4837,42.3334,40.784,41.4837,193278.1144188,0
+AMC.US,D,20200722,000000,40.9839,41.6906,39.9843,40.2842,279986.87127465004,0
+AMC.US,D,20200723,000000,40.784,41.7336,39.9843,40.5841,361571.51551758003,0
+AMC.US,D,20200724,000000,39.9843,41.7836,39.5844,39.9843,328364.07253161,0
+AMC.US,D,20200727,000000,40.0842,40.2842,38.085,38.6848,298167.01194247,0
+AMC.US,D,20200728,000000,38.4849,42.4833,38.3849,41.4837,622903.05948393,0
+AMC.US,D,20200729,000000,40.684,41.9835,39.4845,41.5837,549157.09406216,0
+AMC.US,D,20200730,000000,41.1838,43.383,40.5841,41.1838,370051.44620513,0
+AMC.US,D,20200731,000000,40.784,41.4837,39.4845,40.3841,259386.68007640002,0
+AMC.US,D,20200803,000000,40.4841,41.9335,38.5848,41.0839,405036.98758008005,0
+AMC.US,D,20200804,000000,40.684,42.3833,40.5841,40.9839,326907.90058663,0
+AMC.US,D,20200805,000000,40.784,41.6836,40.684,41.4837,170298.08848579,0
+AMC.US,D,20200806,000000,41.0839,42.3833,39.8843,41.3837,374410.95850371005,0
+AMC.US,D,20200807,000000,41.3837,52.5793,40.8839,47.4813,2492723.4743994004,0
+AMC.US,D,20200810,000000,46.4817,47.3814,43.4829,44.6824,505013.95583071,0
+AMC.US,D,20200811,000000,46.9815,48.481,45.3822,45.5821,579711.19488705,0
+AMC.US,D,20200812,000000,46.1819,47.5813,45.5821,46.3818,246743.11402542,0
+AMC.US,D,20200813,000000,50.98,57.6773,48.1811,53.0791,2326835.5180943003,0
+AMC.US,D,20200814,000000,55.5782,56.2779,50.4802,55.3782,1206057.3067089,0
+AMC.US,D,20200817,000000,57.1775,58.477,54.2487,55.978,716198.4033731301,0
+AMC.US,D,20200818,000000,55.6781,55.6781,51.2799,53.479,579295.7317043401,0
+AMC.US,D,20200819,000000,53.379,54.6785,51.7797,53.8788,573055.18058455,0
+AMC.US,D,20200820,000000,55.6781,57.7773,52.9792,56.8777,1373379.7264324,0
+AMC.US,D,20200821,000000,56.7777,56.8057,51.7797,51.8796,822010.2634115301,0
+AMC.US,D,20200824,000000,53.479,54.4786,49.3586,54.0788,850153.0171244501,0
+AMC.US,D,20200825,000000,54.5786,55.7781,52.0795,55.3782,529897.42938649,0
+AMC.US,D,20200826,000000,54.4786,56.6777,53.2791,55.978,442113.55025167,0
+AMC.US,D,20200827,000000,58.0772,70.9721,56.9776,65.1744,3193370.1694819,0
+AMC.US,D,20200828,000000,64.8745,65.3743,61.076,62.9753,990788.85508004,0
+AMC.US,D,20200831,000000,63.2751,64.4747,57.5774,58.7769,982409.6639602701,0
+AMC.US,D,20200901,000000,57.8773,61.7757,57.8773,60.6762,971319.10788964,0
+AMC.US,D,20200902,000000,70.0725,77.0697,64.5746,70.3723,4307315.397056,0
+AMC.US,D,20200903,000000,69.3727,71.372,64.7755,65.9741,1063078.348439,0
+AMC.US,D,20200904,000000,67.5734,70.1724,62.2755,70.1724,933247.2542946701,0
+AMC.US,D,20200908,000000,67.5734,69.4437,63.675,64.1748,667006.88227335,0
+AMC.US,D,20200909,000000,65.3743,65.3743,61.078,62.5754,558040.383178,0
+AMC.US,D,20200910,000000,62.7753,63.575,58.7769,59.3767,588413.11276517,0
+AMC.US,D,20200911,000000,60.5762,60.6322,55.978,57.8773,486491.68078175,0
+AMC.US,D,20200914,000000,58.3771,58.6799,55.0784,55.3782,463990.44290374,0
+AMC.US,D,20200915,000000,55.978,58.6769,55.1783,55.1783,510131.8660074801,0
+AMC.US,D,20200916,000000,55.1783,58.7269,54.1787,57.5774,439254.12714757,0
+AMC.US,D,20200917,000000,56.6777,57.8773,55.7781,57.1775,262069.43378954,0
+AMC.US,D,20200918,000000,57.0776,57.3775,55.6781,56.6777,242941.82098027004,0
+AMC.US,D,20200921,000000,54.1787,54.7785,50.0803,53.1791,456494.59873878,0
+AMC.US,D,20200922,000000,52.1795,53.1791,51.3798,52.0795,209088.22420256003,0
+AMC.US,D,20200923,000000,52.1795,52.8792,47.3814,47.7812,428683.47528125,0
+AMC.US,D,20200924,000000,46.8816,48.9808,43.5559,46.0819,457146.5548095,0
+AMC.US,D,20200925,000000,46.3818,49.2806,45.0243,48.7808,237638.73807265,0
+AMC.US,D,20200928,000000,50.3802,50.3802,46.0819,49.0807,467837.75402355,0
+AMC.US,D,20200929,000000,48.7808,49.3806,47.4813,48.5809,252275.58703127003,0
+AMC.US,D,20200930,000000,47.9811,49.4806,46.9815,47.0815,251641.03779748,0
+AMC.US,D,20201001,000000,47.7812,47.9811,46.2818,46.4817,322507.47221732,0
+AMC.US,D,20201002,000000,44.7824,46.5817,44.1826,46.4817,357739.91056672,0
+AMC.US,D,20201005,000000,42.9831,43.5829,40.4841,41.2838,947251.7548839501,0
+AMC.US,D,20201006,000000,42.5833,42.6832,40.4841,40.5841,840748.3232149,0
+AMC.US,D,20201007,000000,40.784,41.0839,39.3845,40.3841,692041.8153183201,0
+AMC.US,D,20201008,000000,41.2838,41.8336,40.1842,41.3837,787157.2740994401,0
+AMC.US,D,20201009,000000,41.6836,41.7836,40.3841,40.4841,502337.90475017997,0
+AMC.US,D,20201012,000000,40.2842,40.8839,39.9843,40.784,324694.63127427,0
+AMC.US,D,20201013,000000,38.9847,39.0846,35.1862,35.3861,1016873.8005415001,0
+AMC.US,D,20201014,000000,30.8879,31.9874,26.5896,29.5884,3177374.4868101003,0
+AMC.US,D,20201015,000000,28.3888,29.5884,27.5892,27.7891,981244.50631784,0
+AMC.US,D,20201016,000000,28.6887,32.8871,27.989,30.3881,1857310.0011631001,0
+AMC.US,D,20201019,000000,33.087,38.7848,32.2873,35.3861,4040093.6395730004,0
+AMC.US,D,20201020,000000,32.987,33.087,30.488,30.8879,1598506.0499669001,0
+AMC.US,D,20201021,000000,30.9878,31.2867,29.7883,29.9882,728016.44518049,0
+AMC.US,D,20201022,000000,29.5884,31.4876,28.3888,31.1877,1234444.4564139,0
+AMC.US,D,20201023,000000,31.2877,31.4876,29.4884,29.6883,663756.90577043,0
+AMC.US,D,20201026,000000,29.1885,29.2885,26.7895,27.4892,1046289.9544116,0
+AMC.US,D,20201027,000000,28.7887,28.9886,26.0897,27.889,1125568.993075,0
+AMC.US,D,20201028,000000,26.8894,27.3892,25.7899,26.0897,814430.18616208,0
+AMC.US,D,20201029,000000,26.4896,26.7895,24.7903,25.1901,902284.79307686,0
+AMC.US,D,20201030,000000,24.7903,24.8902,22.791,23.5907,1101755.9399514,0
+AMC.US,D,20201102,000000,22.991,23.1909,21.0917,21.4916,1118446.3955112002,0
+AMC.US,D,20201103,000000,23.3908,25.8898,22.991,23.3908,1544799.6555469001,0
+AMC.US,D,20201104,000000,23.9906,24.2895,22.3922,23.0909,761212.58372638,0
+AMC.US,D,20201105,000000,23.4908,25.6899,22.6911,24.5903,805940.75174172,0
+AMC.US,D,20201106,000000,24.2905,26.1897,23.2908,24.8902,905300.5775955002,0
+AMC.US,D,20201109,000000,42.6832,43.8828,32.2873,37.6852,13256302.017098002,0
+AMC.US,D,20201110,000000,39.8843,40.2842,33.3869,35.0862,4214581.6737562,0
+AMC.US,D,20201111,000000,32.2953,32.3873,29.9882,31.2877,2407555.4226909,0
+AMC.US,D,20201112,000000,30.6879,30.6879,29.1885,29.3885,1484187.5487497002,0
+AMC.US,D,20201113,000000,29.7883,29.8883,27.7891,29.6883,2246069.1952659,0
+AMC.US,D,20201116,000000,33.8867,33.8867,30.488,31.0878,4762305.1047142,0
+AMC.US,D,20201117,000000,30.0882,30.3881,28.9886,29.7883,2249179.3168376,0
+AMC.US,D,20201118,000000,30.7879,33.6868,30.0882,32.5872,3172974.3585587,0
+AMC.US,D,20201119,000000,31.5876,33.7367,31.4876,31.8875,1399193.7654892001,0
+AMC.US,D,20201120,000000,32.4872,33.6868,32.0874,33.4868,1709549.7649363999,0
+AMC.US,D,20201123,000000,35.0862,38.4849,34.0866,38.085,3152696.1938437,0
+AMC.US,D,20201124,000000,41.5837,49.9804,41.4837,45.782,6290931.3077661,0
+AMC.US,D,20201125,000000,45.6821,48.481,41.9835,44.8824,2265620.4744799,0
+AMC.US,D,20201127,000000,45.3822,46.1819,43.5829,44.4825,1010134.1533903001,0
+AMC.US,D,20201130,000000,44.0827,44.4825,39.8843,42.6832,1656149.1906343,0
+AMC.US,D,20201201,000000,44.2826,44.2826,40.8839,41.4837,1229832.9451370002,0
+AMC.US,D,20201202,000000,40.784,43.383,39.4845,43.183,1185228.4256874002,0
+AMC.US,D,20201203,000000,40.0842,42.1334,34.9863,36.2857,6610685.5986082,0
+AMC.US,D,20201204,000000,37.4853,37.5852,32.987,35.0862,3317029.1393826003,0
+AMC.US,D,20201207,000000,34.4864,37.3853,33.2869,35.586,2043818.0564857,0
+AMC.US,D,20201208,000000,36.0858,40.1842,36.0858,39.7844,2941488.6372247003,0
+AMC.US,D,20201209,000000,42.1834,43.283,37.4853,38.5848,2096006.0545206,0
+AMC.US,D,20201210,000000,37.8851,40.9839,37.6852,40.8839,1988065.3583329,0
+AMC.US,D,20201211,000000,40.3841,42.4833,38.6848,39.1846,2231914.3356197,0
+AMC.US,D,20201214,000000,40.0842,40.0842,29.9882,31.8875,6718536.459511001,0
+AMC.US,D,20201215,000000,32.3873,32.3873,27.5892,28.5888,5445351.2867910005,0
+AMC.US,D,20201216,000000,28.6887,28.8886,27.1893,27.7891,2543322.8484658003,0
+AMC.US,D,20201217,000000,27.989,29.4884,27.3892,28.4888,2380864.9393905,0
+AMC.US,D,20201218,000000,28.4888,28.4888,27.5892,27.989,2195027.3474078,0
+AMC.US,D,20201221,000000,26.0897,27.3892,25.7899,26.7895,2270871.7370339,0
+AMC.US,D,20201222,000000,27.2893,27.4892,25.1901,25.8898,2169513.3261899,0
+AMC.US,D,20201223,000000,25.7899,26.4896,25.39,25.5899,1573094.3689455,0
+AMC.US,D,20201224,000000,25.8898,25.9898,24.7903,25.0901,1109854.8209729001,0
+AMC.US,D,20201228,000000,26.2897,26.2897,23.5907,23.8906,2395210.6740073,0
+AMC.US,D,20201229,000000,24.3904,24.5903,22.791,22.891,2109443.3323201,0
+AMC.US,D,20201230,000000,22.991,22.991,21.2916,21.5915,4029426.4497892,0
+AMC.US,D,20201231,000000,21.6915,22.1913,20.7918,21.1917,2824534.5008013,0
+AMC.US,D,20210104,000000,21.9914,21.9914,19.9921,20.0921,2988553.4230003003,0
+AMC.US,D,20210105,000000,19.8922,20.292,19.0925,19.7922,2815937.4241020004,0
+AMC.US,D,20210106,000000,20.292,22.2912,19.6923,20.0921,6738980.5894126,0
+AMC.US,D,20210107,000000,20.7918,21.0917,20.1921,20.4919,2616076.4241036004,0
+AMC.US,D,20210108,000000,20.8918,22.1013,20.6919,21.3916,3956888.4588271,0
+AMC.US,D,20210111,000000,21.5915,22.6911,21.4916,21.9914,4171221.9432261,0
+AMC.US,D,20210112,000000,22.3912,23.8906,22.3412,22.891,4180075.1205148,0
+AMC.US,D,20210113,000000,23.2908,23.7907,21.2916,21.7914,4586567.3796862,0
+AMC.US,D,20210114,000000,22.1913,23.1909,21.2916,21.7914,4965829.8437302,0
+AMC.US,D,20210115,000000,21.9914,25.49,21.7914,23.2908,16242016.925207002,0
+AMC.US,D,20210119,000000,27.989,31.9874,25.6899,30.588,25637670.784066003,0
+AMC.US,D,20210120,000000,32.8871,33.3869,27.4892,29.6883,18193366.862715002,0
+AMC.US,D,20210121,000000,29.9882,30.588,28.4888,29.7883,6484931.505799901,0
+AMC.US,D,20210122,000000,29.0886,37.3853,28.089,35.0862,26837877.892976,0
+AMC.US,D,20210125,000000,47.0815,48.7808,38.4849,44.1826,44341227.535578005,0
+AMC.US,D,20210126,000000,50.88,51.8796,43.6828,49.5805,45702974.092816,0
+AMC.US,D,20210127,000000,203.32,203.52,110.057,198.922,17958226.30586,0
+AMC.US,D,20210128,000000,119.753,164.935,65.0744,86.2661,59145623.60217201,0
+AMC.US,D,20210129,000000,143.044,159.937,115.954,132.548,60242993.819531,0
+AMC.US,D,20210201,000000,169.933,172.432,129.049,132.948,43477875.834368005,0
+AMC.US,D,20210202,000000,94.7628,100.96,59.9764,78.1693,46295774.428764,0
+AMC.US,D,20210203,000000,88.4652,97.6616,78.869,89.6648,22149204.808929,0
+AMC.US,D,20210204,000000,86.9658,87.3657,69.9725,70.8722,16304982.256287001,0
+AMC.US,D,20210205,000000,71.6718,82.6675,65.1744,68.2732,19717501.301523,0
+AMC.US,D,20210208,000000,68.773,68.8729,57.4774,61.7757,12880654.672976002,0
+AMC.US,D,20210209,000000,58.0772,58.0772,52.5793,54.9784,10262840.766436001,0
+AMC.US,D,20210210,000000,57.0776,65.8741,54.4786,57.9772,15287084.753663002,0
+AMC.US,D,20210211,000000,56.1779,58.477,54.6785,56.078,5594235.864628601,0
+AMC.US,D,20210212,000000,57.1775,59.6766,55.1783,55.878,4679140.9400784,0
+AMC.US,D,20210216,000000,60.2763,60.4762,54.8784,56.4778,6118974.3677283,0
+AMC.US,D,20210217,000000,55.7781,56.1779,53.1791,55.4782,3886431.3851931,0
+AMC.US,D,20210218,000000,58.3771,62.4755,54.5786,55.0784,13059212.005469002,0
+AMC.US,D,20210219,000000,55.3782,57.6773,55.0784,56.9776,4026492.3973727003,0
+AMC.US,D,20210222,000000,59.2767,66.7738,57.4774,65.4743,17347710.41172,0
+AMC.US,D,20210223,000000,69.6726,78.5691,60.0764,76.9698,26498046.816515,0
+AMC.US,D,20210224,000000,72.2716,98.2614,69.8725,90.8643,37702984.213041,0
+AMC.US,D,20210225,000000,108.857,109.957,78.4692,82.8674,44589256.554673,0
+AMC.US,D,20210226,000000,81.8678,90.0646,76.271,80.0685,13708188.005700001,0
+AMC.US,D,20210301,000000,88.5652,94.4129,84.1669,91.7639,14364290.204908002,0
+AMC.US,D,20210302,000000,91.3641,93.9631,85.0666,89.2649,7816614.2547866,0
+AMC.US,D,20210303,000000,89.4648,91.3641,84.9666,85.7663,5567374.114059101,0
+AMC.US,D,20210304,000000,82.4676,85.8663,74.9705,80.2685,7785321.7639421,0
+AMC.US,D,20210305,000000,80.7683,82.6675,76.27,80.4684,5975759.916963301,0
+AMC.US,D,20210308,000000,85.2665,94.7628,83.0674,92.8635,11438875.781200001,0
+AMC.US,D,20210309,000000,93.7632,107.658,92.1638,104.959,15047474.341170002,0
+AMC.US,D,20210310,000000,110.157,124.651,95.0626,98.4613,26202150.596478,0
+AMC.US,D,20210311,000000,106.458,108.657,98.9611,102.76,8396656.8798505,0
+AMC.US,D,20210312,000000,101.56,113.955,99.361,111.556,11119036.657038001,0
+AMC.US,D,20210315,000000,121.752,144.843,118.453,140.345,27907876.559529003,0
+AMC.US,D,20210316,000000,136.147,136.147,123.352,130.149,12601711.81176,0
+AMC.US,D,20210317,000000,132.348,136.546,129.949,135.547,7808430.940602001,0
+AMC.US,D,20210318,000000,143.344,145.343,135.647,139.945,12226029.553924002,0
+AMC.US,D,20210319,000000,141.344,141.744,132.748,139.245,15326618.381403,0
+AMC.US,D,20210322,000000,131.448,131.848,117.554,124.851,8879501.3280979,0
+AMC.US,D,20210323,000000,114.555,119.253,103.659,106.558,8795778.3439729,0
+AMC.US,D,20210324,000000,108.158,112.056,89.2649,90.1646,8188287.838123401,0
+AMC.US,D,20210325,000000,89.5648,113.106,89.4648,109.357,13124437.924447,0
+AMC.US,D,20210326,000000,112.656,115.255,100.061,102.36,8466632.764486501,0
+AMC.US,D,20210329,000000,103.159,107.558,100.86,103.459,3734537.4253516006,0
+AMC.US,D,20210330,000000,103.06,105.159,97.5617,103.459,3903582.5216959002,0
+AMC.US,D,20210331,000000,103.959,104.659,100.461,102.06,2984404.8935701004,0
+AMC.US,D,20210401,000000,102.26,102.56,91.4641,93.5632,7750435.5615848005,0
+AMC.US,D,20210405,000000,100.96,112.456,97.1618,106.058,9612007.2366182,0
+AMC.US,D,20210406,000000,103.959,104.959,99.9607,101.96,4408426.8108862,0
+AMC.US,D,20210407,000000,100.66,101.76,98.4613,98.4613,2881564.3005651003,0
+AMC.US,D,20210408,000000,100.061,100.061,94.9627,97.8615,3342180.2180464,0
+AMC.US,D,20210409,000000,95.9623,97.3617,92.3637,94.163,2926609.5931384005,0
+AMC.US,D,20210412,000000,94.3629,94.8627,85.0666,86.1661,5128994.9305657,0
+AMC.US,D,20210413,000000,86.566,91.1642,83.0684,88.3653,4406644.1106897,0
+AMC.US,D,20210414,000000,89.9647,98.0615,88.965,93.4633,5118644.565222001,0
+AMC.US,D,20210415,000000,98.7612,102.26,95.7624,98.9611,4521665.4879775,0
+AMC.US,D,20210416,000000,99.9607,100.261,90.8643,93.2634,4071267.0836591,0
+AMC.US,D,20210419,000000,94.7628,98.0615,93.7632,96.5621,3282721.9644517004,0
+AMC.US,D,20210420,000000,96.9619,97.0619,90.0646,92.7636,2701952.0537296003,0
+AMC.US,D,20210421,000000,92.4637,98.0615,91.3641,97.7616,2360750.0388013003,0
+AMC.US,D,20210422,000000,99.4609,106.458,97.8615,99.8608,4994312.931117,0
+AMC.US,D,20210423,000000,100.86,103.759,99.5609,101.56,2760605.1910965,0
+AMC.US,D,20210426,000000,106.858,119.553,105.658,114.955,7862376.9291281,0
+AMC.US,D,20210427,000000,116.754,122.182,112.156,114.555,5165010.5765379,0
+AMC.US,D,20210428,000000,108.457,113.855,106.458,108.457,3973608.1258604,0
+AMC.US,D,20210429,000000,109.457,110.357,100.86,101.96,3779776.0938777,0
+AMC.US,D,20210430,000000,100.66,101.76,98.7612,100.261,2775193.6210375,0
+AMC.US,D,20210503,000000,101.06,101.16,96.0623,97.0619,3126350.746064,0
+AMC.US,D,20210504,000000,96.2122,97.4617,90.4645,93.8631,3523621.4832708,0
+AMC.US,D,20210505,000000,94.063,94.063,90.7643,91.664,1584037.3670593,0
+AMC.US,D,20210506,000000,93.2634,93.9631,89.2649,89.9647,3960182.4526188,0
+AMC.US,D,20210507,000000,93.1634,97.8615,91.3641,95.0626,3825999.5492014997,0
+AMC.US,D,20210510,000000,98.9611,101.46,95.5625,97.3617,4103138.4018514003,0
+AMC.US,D,20210511,000000,99.261,104.759,95.9623,100.461,4962046.8578755995,0
+AMC.US,D,20210512,000000,100.261,106.208,100.161,103.159,5444486.0469481,0
+AMC.US,D,20210513,000000,108.757,141.944,106.358,127.65,29664146.574916,0
+AMC.US,D,20210514,000000,133.048,143.294,125.651,129.749,20767150.175227,0
+AMC.US,D,20210517,000000,136.646,143.744,133.847,139.445,15899556.015819002,0
+AMC.US,D,20210518,000000,142.444,146.642,135.67,140.245,17255616.939894002,0
+AMC.US,D,20210519,000000,129.449,133.048,121.352,126.35,8905908.9002784,0
+AMC.US,D,20210520,000000,125.851,129.849,120.253,125.451,6144385.948710401,0
+AMC.US,D,20210521,000000,126.05,128.35,120.453,120.753,5395890.3598758,0
+AMC.US,D,20210524,000000,123.751,139.545,121.652,136.746,11336370.920061,0
+AMC.US,D,20210525,000000,136.047,166.635,135.467,164.036,21372807.360998,0
+AMC.US,D,20210526,000000,177.53,199.422,172.532,195.523,37921301.762273006,0
+AMC.US,D,20210527,000000,186.027,297.483,183.028,265.096,70582290.815907,0
+AMC.US,D,20210528,000000,317.975,367.056,241.605,261.097,66088321.106082,0
+AMC.US,D,20210601,000000,318.775,335.168,285.188,320.274,50889449.80027801,0
+AMC.US,D,20210602,000000,375.053,725.915,355.76,625.254,76676362.902692,0
+AMC.US,D,20210603,000000,580.772,687.73,376.452,513.198,59837727.241774,0
+AMC.US,D,20210604,000000,487.708,574.574,460.219,478.912,33784278.651424006,0
+AMC.US,D,20210607,000000,523.594,596.563,514.798,549.784,34923206.191375,0
+AMC.US,D,20210608,000000,571.375,605.962,527.493,550.284,21457453.507717002,0
+AMC.US,D,20210609,000000,521.795,533.69,481.011,493.206,15042039.406474002,0
+AMC.US,D,20210610,000000,479.112,514.798,396.944,427.932,22494893.986293003,0
+AMC.US,D,20210611,000000,446.625,495.805,419.935,493.806,21809221.772782,0
+AMC.US,D,20210614,000000,518.096,605.262,514.998,569.776,30158576.173498,0
+AMC.US,D,20210615,000000,583.671,646.846,567.077,590.168,28569433.401173003,0
+AMC.US,D,20210616,000000,561.179,573.175,518.396,551.583,16651606.100763,0
+AMC.US,D,20210617,000000,539.788,638.049,529.592,607.061,30369529.330195,0
+AMC.US,D,20210618,000000,612.359,649.295,568.277,592.367,24374167.214018002,0
+AMC.US,D,20210621,000000,613.159,629.853,534.09,556.681,18594917.781061,0
+AMC.US,D,20210622,000000,540.788,587.169,510.299,582.471,16956074.287637003,0
+AMC.US,D,20210623,000000,570.176,610.76,567.777,582.771,11633749.822456,0
+AMC.US,D,20210624,000000,579.572,587.369,556.381,566.777,8038279.118753301,0
+AMC.US,D,20210625,000000,557.281,562.679,529.492,540.388,7762741.6951014,0
+AMC.US,D,20210628,000000,550.784,593.367,543.087,580.872,9934926.1704466,0
+AMC.US,D,20210629,000000,590.168,609.76,561.579,564.078,6362912.680103401,0
+AMC.US,D,20210630,000000,559.78,581.571,546.285,566.577,5904381.6815218,0
+AMC.US,D,20210701,000000,568.377,576.873,525.1,541.987,5778867.8830946,0
+AMC.US,D,20210702,000000,527.493,532.291,477.512,519.396,9079796.7987445,0
+AMC.US,D,20210706,000000,534.39,550.484,496.805,499.404,6239478.4984935,0
+AMC.US,D,20210707,000000,476.813,489.708,427.832,450.523,9535766.5913537,0
+AMC.US,D,20210708,000000,409.339,497.704,387.448,479.212,14513522.619367002,0
+AMC.US,D,20210709,000000,483.51,489.008,458.02,461.719,5788132.0217979,0
+AMC.US,D,20210712,000000,442.726,465.317,420.535,425.933,6301114.3073731,0
+AMC.US,D,20210713,000000,405.541,421.234,386.848,393.345,8684138.2947793,0
+AMC.US,D,20210714,000000,387.848,391.146,332.319,334.169,13788480.842555001,0
+AMC.US,D,20210715,000000,321.874,373.853,321.274,359.859,19966293.020185,0
+AMC.US,D,20210716,000000,378.151,385.349,342.865,349.463,12687555.929009,0
+AMC.US,D,20210719,000000,329.371,353.261,311.378,346.064,11293566.807763001,0
+AMC.US,D,20210720,000000,351.262,443.726,351.162,430.731,16873966.637971,0
+AMC.US,D,20210721,000000,417.836,465.317,400.942,407.64,15808575.681202002,0
+AMC.US,D,20210722,000000,401.442,417.236,371.354,372.254,9402278.360785,0
+AMC.US,D,20210723,000000,377.652,383.849,346.764,369.755,8550836.0372559,0
+AMC.US,D,20210726,000000,383.049,408.34,375.552,402.742,9801605.905850401,0
+AMC.US,D,20210727,000000,399.743,402.842,370.454,379.951,5531061.4514268,0
+AMC.US,D,20210728,000000,373.953,395.445,360.658,388.847,7104932.325362401,0
+AMC.US,D,20210729,000000,379.851,402.342,374.553,381.15,5946955.3032897,0
+AMC.US,D,20210730,000000,375.253,391.746,367.755,370.055,5301699.6643167,0
+AMC.US,D,20210802,000000,375.652,384.649,349.962,351.862,5908487.194056201,0
+AMC.US,D,20210803,000000,351.462,352.008,327.671,335.768,6176436.9374724,0
+AMC.US,D,20210804,000000,344.165,352.262,297.983,298.283,8553016.3936409,0
+AMC.US,D,20210805,000000,310.678,341.066,288.986,334.968,10860771.017276,0
+AMC.US,D,20210806,000000,334.069,335.668,315.576,326.872,5287959.6676174,0
+AMC.US,D,20210809,000000,326.672,353.661,323.373,337.867,8108646.357102401,0
+AMC.US,D,20210810,000000,368.855,371.449,314.287,317.375,11622713.187564,0
+AMC.US,D,20210811,000000,315.676,318.975,293.885,315.376,6971163.584617,0
+AMC.US,D,20210812,000000,308.979,340.866,307.379,330.57,7123210.6045764005,0
+AMC.US,D,20210813,000000,321.874,344.665,318.675,334.569,5801358.4167683,0
+AMC.US,D,20210816,000000,338.367,361.658,326.972,356.76,8678440.256744001,0
+AMC.US,D,20210817,000000,349.763,387.61,345.764,371.454,8690304.5167046,0
+AMC.US,D,20210818,000000,373.053,386.848,364.757,365.356,5797076.5349609,0
+AMC.US,D,20210819,000000,365.756,367.656,333.169,338.067,4793939.8299792,0
+AMC.US,D,20210820,000000,338.867,345.864,321.874,343.965,5545434.396731201,0
+AMC.US,D,20210823,000000,350.162,379.151,343.865,367.656,7534892.1019403,0
+AMC.US,D,20210824,000000,371.754,481.811,363.357,442.426,22857942.682007,0
+AMC.US,D,20210825,000000,448.824,482.81,431.53,439.427,20935373.148664,0
+AMC.US,D,20210826,000000,427.732,447.624,400.543,402.942,10975333.114171,0
+AMC.US,D,20210827,000000,399.943,415.637,393.745,408.24,7253586.712787501,0
+AMC.US,D,20210830,000000,417.636,456.92,412.638,433.13,10841344.086903,0
+AMC.US,D,20210831,000000,441.427,471.415,440.327,471.115,12770973.99337,0
+AMC.US,D,20210901,000000,471.415,478.312,430.331,436.728,8280488.351992901,0
+AMC.US,D,20210902,000000,438.528,448.824,423.534,443.626,6798205.651416101,0
+AMC.US,D,20210903,000000,435.229,447.824,424.533,440.027,5223315.2770482,0
+AMC.US,D,20210907,000000,449.823,479.112,448.624,478.112,10217387.213509,0
+AMC.US,D,20210908,000000,470.115,493.806,457.12,473.814,9741118.8481692,0
+AMC.US,D,20210909,000000,462.118,489.808,453.422,485.009,8599472.340281,0
+AMC.US,D,20210910,000000,491.307,516.797,489.308,501.403,9018813.045974901,0
+AMC.US,D,20210913,000000,517.996,527.693,503.302,516.697,7514047.7148285005,0
+AMC.US,D,20210914,000000,508.8,515.311,469.416,472.814,6587619.4388442,0
+AMC.US,D,20210915,000000,464.118,477.212,437.528,468.216,7624415.764415001,0
+AMC.US,D,20210916,000000,464.617,486.709,459.32,460.219,5760451.449617401,0
+AMC.US,D,20210917,000000,460.819,463.618,441.826,441.826,6875725.9993133,0
+AMC.US,D,20210920,000000,419.335,433.116,385.149,402.742,7083544.9249697,0
+AMC.US,D,20210921,000000,409.539,414.737,376.352,388.048,6472172.1942872,0
+AMC.US,D,20210922,000000,384.849,405.541,377.252,400.643,5246188.5610559005,0
+AMC.US,D,20210923,000000,410.389,418.336,398.343,399.643,4128729.7534425,0
+AMC.US,D,20210924,000000,397.944,405.041,392.346,399.943,3256865.6087741,0
+AMC.US,D,20210927,000000,401.042,406.14,391.946,392.846,3123779.5361622,0
+AMC.US,D,20210928,000000,388.847,391.146,368.655,369.755,3953884.2788664,0
+AMC.US,D,20210929,000000,372.354,382.45,353.561,355.26,4302467.392891,0
+AMC.US,D,20210930,000000,351.762,417.636,337.267,380.451,10286021.671269,0
+AMC.US,D,20211001,000000,393.945,401.142,377.352,384.449,6594490.9377832,0
+AMC.US,D,20211004,000000,388.847,390.147,363.157,367.556,3995889.3773336,0
+AMC.US,D,20211005,000000,368.455,380.85,361.758,370.454,3771764.2470408003,0
+AMC.US,D,20211006,000000,363.457,376.352,356.26,368.155,3546445.3478679005,0
+AMC.US,D,20211007,000000,367.656,385.349,365.856,381.25,3771911.4048404004,0
+AMC.US,D,20211008,000000,379.051,387.648,370.454,371.754,2965478.4597785003,0
+AMC.US,D,20211011,000000,368.355,386.448,362.839,372.354,3736611.8401256003,0
+AMC.US,D,20211012,000000,372.354,375.552,362.058,368.055,2523331.3963638004,0
+AMC.US,D,20211013,000000,367.056,381.35,361.058,378.951,3349761.4957674,0
+AMC.US,D,20211014,000000,377.852,410.839,377.352,400.543,6771477.8534595,0
+AMC.US,D,20211015,000000,401.842,417.736,397.644,407.24,4654297.9824361,0
+AMC.US,D,20211018,000000,407.79,436.129,404.741,430.131,5011594.2187396,0
+AMC.US,D,20211019,000000,429.431,444.229,407.24,407.84,5278998.0477354005,0
+AMC.US,D,20211020,000000,406.34,417.336,402.842,408.639,3123222.5173803004,0
+AMC.US,D,20211021,000000,408.739,419.235,387.848,392.246,3399091.6713269004,0
+AMC.US,D,20211022,000000,372.953,376.561,359.459,365.856,4634235.8025542,0
+AMC.US,D,20211025,000000,362.158,378.343,357.659,368.155,3091759.2594631,0
+AMC.US,D,20211026,000000,365.157,373.853,357.678,360.358,2768562.916676,0
+AMC.US,D,20211027,000000,363.157,367.755,345.664,347.463,2591423.7411962003,0
+AMC.US,D,20211028,000000,350.762,360.548,348.463,352.162,2382159.0476813,0
+AMC.US,D,20211029,000000,353.261,366.154,345.164,353.561,3285436.5306599,0
+AMC.US,D,20211101,000000,356.36,371.704,353.761,370.554,3406798.7984781,0
+AMC.US,D,20211102,000000,376.052,387.848,366.164,387.748,4437912.0919075,0
+AMC.US,D,20211103,000000,409.739,441.926,388.647,407.74,8223031.0843313,0
+AMC.US,D,20211104,000000,403.741,412.838,390.946,400.343,2856490.1521173003,0
+AMC.US,D,20211105,000000,411.438,419.535,399.143,416.836,4009273.7343473006,0
+AMC.US,D,20211108,000000,424.633,459.32,417.536,450.423,7037549.059036801,0
+AMC.US,D,20211109,000000,424.133,425.833,392.346,399.143,3790836.9382784003,0
+AMC.US,D,20211110,000000,387.748,408.53,380.351,382.75,3247631.7819765005,0
+AMC.US,D,20211111,000000,379.851,401.842,374.853,394.445,3048604.7095224,0
+AMC.US,D,20211112,000000,395.844,404.24,391.046,399.843,2363237.6158543,0
+AMC.US,D,20211115,000000,403.342,432.13,401.942,426.632,3993448.2185124005,0
+AMC.US,D,20211116,000000,419.535,444.15,412.138,425.833,3840327.776942,0
+AMC.US,D,20211117,000000,423.234,439.827,420.035,421.135,2333113.984106,0
+AMC.US,D,20211118,000000,423.734,423.833,397.644,403.941,2527194.3136132,0
+AMC.US,D,20211119,000000,401.842,413.636,396.444,408.539,2070046.1581751,0
+AMC.US,D,20211122,000000,414.937,429.731,402.742,412.238,2884314.8809187002,0
+AMC.US,D,20211123,000000,412.338,420.135,380.55,391.446,2739724.8898786004,0
+AMC.US,D,20211124,000000,391.246,393.146,375.353,388.747,1827793.9080396001,0
+AMC.US,D,20211126,000000,362.757,381.45,361.158,376.152,1973953.1154254002,0
+AMC.US,D,20211129,000000,382.45,384.149,359.059,368.255,2407328.9337321,0
+AMC.US,D,20211130,000000,367.556,370.354,327.371,339.267,4137102.2419297006,0
+AMC.US,D,20211201,000000,346.964,349.225,268.395,285.588,6353551.0030898005,0
+AMC.US,D,20211202,000000,292.585,312.067,269.994,302.681,5492282.8202287005,0
+AMC.US,D,20211203,000000,308.179,310.523,253.002,289.986,6621456.2290207,0
+AMC.US,D,20211206,000000,280.89,304.58,271.393,287.787,4508510.0208657,0
+AMC.US,D,20211207,000000,300.182,316.676,294.884,310.278,4794590.385499801,0
+AMC.US,D,20211208,000000,307.679,339.067,297.583,323.373,4625968.8555209,0
+AMC.US,D,20211209,000000,317.375,329.371,292.985,294.484,3657113.5153326,0
+AMC.US,D,20211210,000000,293.385,299.182,259.898,274.292,5888202.0265907,0
+AMC.US,D,20211213,000000,274.792,276.191,224.512,232.309,8423286.4392216,0
+AMC.US,D,20211214,000000,209.018,251.101,207.918,244.904,10708781.619949,0
+AMC.US,D,20211215,000000,245.903,252.701,225.212,246.503,5322909.4949649,0
+AMC.US,D,20211216,000000,253.4,258.598,240.693,244.404,4371955.8860927,0
+AMC.US,D,20211217,000000,243.804,306.979,236.407,291.086,14480995.843728,0
+AMC.US,D,20211220,000000,289.486,306.879,280.99,296.883,6696446.1830476,0
+AMC.US,D,20211221,000000,293.885,322.173,290.386,302.881,4687086.9610606,0
+AMC.US,D,20211222,000000,299.282,304.68,280.29,286.687,3699832.4941927004,0
+AMC.US,D,20211223,000000,288.487,294.184,268.095,285.088,3702042.0620513,0
+AMC.US,D,20211227,000000,283.389,293.785,269.994,286.887,3079769.750308,0
+AMC.US,D,20211228,000000,281.689,297.283,275.792,277.091,3160050.8825666,0
+AMC.US,D,20211229,000000,277.341,283.389,266.095,279.39,3099556.2218992,0
+AMC.US,D,20211230,000000,278.99,301.781,276.726,289.286,3607060.1557259,0
+AMC.US,D,20211231,000000,287.487,293.885,270.994,271.893,2341721.6649704003,0
+AMC.US,D,20220103,000000,274.042,281.19,264.096,265.096,2682134.5699577,0
+AMC.US,D,20220104,000000,266.595,266.595,246.303,254.8,3336103.1311310004,0
+AMC.US,D,20220105,000000,251.601,252.901,223.53,227.411,4518981.233675,0
+AMC.US,D,20220106,000000,229.51,237.607,207.918,224.512,5913594.9002251,0
+AMC.US,D,20220107,000000,236.007,242.905,224.312,229.81,4950043.2431801995,0
+AMC.US,D,20220110,000000,224.112,228.613,212.417,227.711,3779884.7365496005,0
+AMC.US,D,20220111,000000,223.912,237.407,220.813,227.81,3607793.1436238,0
+AMC.US,D,20220112,000000,228.51,233.506,220.413,227.111,2748288.6534935003,0
+AMC.US,D,20220113,000000,226.411,231.409,205.169,206.519,4102109.7978436,0
+AMC.US,D,20220114,000000,203.22,210.717,195.023,205.619,5701903.9537436,0
+AMC.US,D,20220118,000000,197.822,198.801,177.93,188.326,5582178.9289902,0
+AMC.US,D,20220119,000000,185.227,194.124,180.229,183.128,3511063.9510116004,0
+AMC.US,D,20220120,000000,185.827,201.521,179.429,180.629,5109880.0227466,0
+AMC.US,D,20220121,000000,177.63,185.527,162.136,179.629,6521126.622263201,0
+AMC.US,D,20220124,000000,162.336,172.832,142.244,166.335,8257139.9813841,0
+AMC.US,D,20220125,000000,158.838,166.135,155.439,160.137,4245124.470141,0
+AMC.US,D,20220126,000000,162.036,181.479,156.439,159.337,7675302.1512122005,0
+AMC.US,D,20220127,000000,161.037,165.835,143.893,145.143,5055004.369073201,0
+AMC.US,D,20220128,000000,145.943,152.44,133.947,150.541,5397278.104944601,0
+AMC.US,D,20220131,000000,151.341,162.436,149.941,160.537,4146418.7011831,0
+AMC.US,D,20220201,000000,181.429,187.027,165.135,168.534,12447658.203667,0
+AMC.US,D,20220202,000000,165.435,170.583,153.74,154.139,4864515.0500179,0
+AMC.US,D,20220203,000000,150.341,158.438,146.442,148.642,3923053.16924,0
+AMC.US,D,20220204,000000,149.941,156.938,147.342,153.44,3240927.6487742,0
+AMC.US,D,20220207,000000,156.139,159.937,146.742,149.041,2976684.9613894,0
+AMC.US,D,20220208,000000,148.941,168.134,146.442,164.235,5129260.8350058,0
+AMC.US,D,20220209,000000,162.936,189.925,161.337,189.326,7589717.8360066,0
+AMC.US,D,20220210,000000,178.93,209.518,178.43,185.827,9899627.3060068,0
+AMC.US,D,20220211,000000,186.127,196.523,183.238,188.026,6845278.9405316,0
+AMC.US,D,20220214,000000,188.226,193.524,176.531,177.43,4612485.5596467005,0
+AMC.US,D,20220215,000000,180.429,195.423,179.529,194.723,3986763.5929722004,0
+AMC.US,D,20220216,000000,193.424,205.719,192.524,196.623,4946403.2134749,0
+AMC.US,D,20220217,000000,194.723,202.021,184.627,189.326,4014600.8266852,0
+AMC.US,D,20220218,000000,189.825,191.925,176.781,178.93,3196609.5418198,0
+AMC.US,D,20220222,000000,173.532,181.229,161.037,164.635,4298541.9510835,0
+AMC.US,D,20220223,000000,167.234,170.133,156.139,157.238,3016775.8079902004,0
+AMC.US,D,20220224,000000,149.641,177.63,149.541,176.731,5442712.650405901,0
+AMC.US,D,20220225,000000,177.03,178.53,165.235,176.531,3695862.7349786,0
+AMC.US,D,20220228,000000,179.879,193.324,176.031,188.526,4278913.7416535,0
+AMC.US,D,20220301,000000,189.925,194.224,178.23,183.128,4402032.0992163,0
+AMC.US,D,20220302,000000,180.029,186.828,173.032,185.227,3505193.5452749003,0
+AMC.US,D,20220303,000000,186.227,186.927,177.905,180.529,2483569.7790753,0
+AMC.US,D,20220304,000000,180.429,183.128,163.436,165.635,3964372.4983555,0
+AMC.US,D,20220307,000000,169.034,170.933,148.936,152.04,3952281.8494755,0
+AMC.US,D,20220308,000000,151.44,162.536,143.745,153.84,3538433.0008346,0
+AMC.US,D,20220309,000000,157.138,162.636,154.189,157.038,2521627.4270907003,0
+AMC.US,D,20220310,000000,156.239,158.038,147.742,153.14,2567659.8073654003,0
+AMC.US,D,20220311,000000,153.04,153.94,142.594,142.944,2921432.4597003004,0
+AMC.US,D,20220314,000000,140.445,141.494,128.949,135.547,3297271.2790291,0
+AMC.US,D,20220315,000000,137.546,146.859,131.648,144.743,4086920.1317533003,0
+AMC.US,D,20220316,000000,145.043,156.838,142.244,152.24,3911982.9211457,0
+AMC.US,D,20220317,000000,149.041,156.039,148.542,151.84,2413991.0504315,0
+AMC.US,D,20220318,000000,149.741,158.938,149.641,157.938,3200465.9565152004,0
+AMC.US,D,20220321,000000,156.838,165.435,152.69,158.538,3427018.9404033,0
+AMC.US,D,20220322,000000,158.738,189.026,157.448,182.528,8183105.402602801,0
+AMC.US,D,20220323,000000,187.426,223.412,181.729,207.319,17020947.968265,0
+AMC.US,D,20220324,000000,200.421,205.619,188.526,202.221,6849858.5392742,0
+AMC.US,D,20220325,000000,199.422,216.915,197.023,202.321,7184295.9972674,0
+AMC.US,D,20220328,000000,206.019,297.183,205.219,293.185,22679320.82417,0
+AMC.US,D,20220329,000000,300.182,343.165,263.996,294.284,21237656.477385,0
+AMC.US,D,20220330,000000,285.488,292.145,253.4,256.699,9542170.006442001,0
+AMC.US,D,20220331,000000,247.603,259.098,232.509,246.303,8927403.4427537,0
+AMC.US,D,20220401,000000,251.201,252.701,223.312,232.908,6576154.3356616,0
+AMC.US,D,20220404,000000,234.708,237.407,219.314,233.008,5155650.4001136,0
+AMC.US,D,20220405,000000,231.709,239.506,209.918,212.017,4164042.7234226004,0
+AMC.US,D,20220406,000000,206.419,219.102,200.024,203.82,5223273.860781,0
+AMC.US,D,20220407,000000,206.219,209.318,186.177,197.223,5339149.0734323,0
+AMC.US,D,20220408,000000,196.923,196.923,181.229,182.328,4269144.6046005,0
+AMC.US,D,20220411,000000,180.229,188.076,177.13,187.126,3756935.1225616,0
+AMC.US,D,20220412,000000,188.726,190.025,171.932,174.132,4208963.367037101,0
+AMC.US,D,20220413,000000,175.431,185.727,169.333,185.227,3676319.7590259,0
+AMC.US,D,20220414,000000,182.628,186.81,178.93,180.129,2534364.2297625,0
+AMC.US,D,20220418,000000,180.929,181.829,169.583,174.731,2390198.6054022,0
+AMC.US,D,20220419,000000,173.732,189.076,170.933,186.727,3175737.6439025,0
+AMC.US,D,20220420,000000,183.928,186.527,172.932,173.332,2392287.4258344,0
+AMC.US,D,20220421,000000,174.032,180.629,166.535,168.434,2638309.7567557003,0
+AMC.US,D,20220422,000000,171.133,176.031,160.937,165.135,2644211.5748303,0
+AMC.US,D,20220425,000000,163.836,170.233,162.786,169.533,2645455.1632782,0
+AMC.US,D,20220426,000000,168.834,170.833,154.839,154.939,2474250.1185646,0
+AMC.US,D,20220427,000000,153.84,162.436,152.44,158.438,2661637.0190738,0
+AMC.US,D,20220428,000000,157.038,161.187,146.942,156.339,2986941.3898373004,0
+AMC.US,D,20220429,000000,156.239,160.437,152.14,152.94,2135112.514481,0
+AMC.US,D,20220502,000000,150.941,154.839,146.043,152.54,2389260.3368757,0
+AMC.US,D,20220503,000000,151.54,161.087,147.24,155.039,3184680.0562403,0
+AMC.US,D,20220504,000000,152.14,159.038,146.742,157.138,2643210.9818244,0
+AMC.US,D,20220505,000000,156.738,157.838,143.544,146.842,2699819.5161265004,0
+AMC.US,D,20220506,000000,146.492,148.342,135.148,137.546,3304606.2600114,0
+AMC.US,D,20220509,000000,136.246,136.246,124.251,125.151,4074818.0783939,0
+AMC.US,D,20220510,000000,131.448,140.045,114.955,118.353,5571532.44734,0
+AMC.US,D,20220511,000000,115.555,116.454,99.1111,103.659,5853173.168202001,0
+AMC.US,D,20220512,000000,100.411,137.046,96.9619,111.956,10492902.728556,0
+AMC.US,D,20220513,000000,121.052,124.851,114.855,118.054,5815209.657161101,0
+AMC.US,D,20220516,000000,119.053,126.55,114.955,117.054,4097611.5310459007,0
+AMC.US,D,20220517,000000,120.553,129.149,118.353,128.949,3819848.3331701006,0
+AMC.US,D,20220518,000000,127.25,142.144,125.051,127.55,5375055.376457601,0
+AMC.US,D,20220519,000000,127.65,134.947,126.55,130.749,5046340.1660085,0
+AMC.US,D,20220520,000000,131.748,133.448,114.255,120.253,4140417.7441694,0
+AMC.US,D,20220523,000000,120.053,120.153,114.455,115.755,2486418.5980144003,0
+AMC.US,D,20220524,000000,113.255,113.855,102.96,103.859,3770412.7161960998,0
+AMC.US,D,20220525,000000,104.759,118.753,103.959,118.753,5364902.6887563,0
+AMC.US,D,20220526,000000,117.454,128.749,115.854,122.252,7103026.8769538,0
+AMC.US,D,20220527,000000,126.45,144.643,123.951,144.243,8994133.3524584,0
+AMC.US,D,20220531,000000,157.438,161.237,139.245,143.344,10701710.242503,0
+AMC.US,D,20220601,000000,140.045,143.109,127.95,128.05,5556148.8050611,0
+AMC.US,D,20220602,000000,126.85,135.347,122.952,132.948,4532770.1495884005,0
+AMC.US,D,20220603,000000,127.75,130.549,121.753,124.451,3924146.0985129997,0
+AMC.US,D,20220606,000000,124.151,125.751,117.654,119.453,3455149.3892832007,0
+AMC.US,D,20220607,000000,120.153,132.448,118.054,130.649,4038641.3691604007,0
+AMC.US,D,20220608,000000,127.95,142.444,127.05,135.147,5176250.3912333,0
+AMC.US,D,20220609,000000,133.647,135.247,125.601,127.75,3237593.9393833,0
+AMC.US,D,20220610,000000,126.25,127.25,120.653,124.251,2664298.3643783,0
+AMC.US,D,20220613,000000,119.053,121.952,110.856,114.755,2792695.7954185004,0
+AMC.US,D,20220614,000000,115.155,120.453,111.056,119.153,2573364.3479547002,0
+AMC.US,D,20220615,000000,115.455,129.649,115.355,127.65,3722819.3227976,0
+AMC.US,D,20220616,000000,122.152,124.951,114.255,117.854,2652853.9693293003,0
+AMC.US,D,20220617,000000,118.553,127.05,118.553,125.251,3305532.2237049,0
+AMC.US,D,20220621,000000,127.45,129.249,122.152,124.951,3036929.7239036,0
+AMC.US,D,20220622,000000,124.951,132.148,123.651,125.951,2676025.1703507,0
+AMC.US,D,20220623,000000,127.85,128.05,114.355,120.453,3608730.2116788,0
+AMC.US,D,20220624,000000,121.652,125.651,119.253,124.651,8079072.3412284,0
+AMC.US,D,20220627,000000,125.751,147.442,123.002,141.245,7763235.3890111,0
+AMC.US,D,20220628,000000,139.945,142.944,133.048,133.747,3976831.2918328005,0
+AMC.US,D,20220629,000000,130.649,138.845,127.95,136.446,2770123.1294854004,0
+AMC.US,D,20220630,000000,133.947,138.446,129.049,135.447,2535823.302847,0
+AMC.US,D,20220701,000000,134.747,143.044,132.548,135.247,3096478.6130976,0
+AMC.US,D,20220705,000000,135.447,135.747,125.551,127.75,3035429.7347484003,0
+AMC.US,D,20220706,000000,126.75,130.349,121.552,125.651,2577223.3636718,0
+AMC.US,D,20220707,000000,125.351,146.792,124.051,144.743,6278790.939357601,0
+AMC.US,D,20220708,000000,138.845,153.14,138.346,146.542,4894002.1317465,0
+AMC.US,D,20220711,000000,144.843,149.841,140.645,149.441,3251044.0222122,0
+AMC.US,D,20220712,000000,149.441,161.337,148.042,155.939,5285605.643020201,0
+AMC.US,D,20220713,000000,150.441,159.237,148.941,151.341,3668110.8347824,0
+AMC.US,D,20220714,000000,149.441,156.707,147.242,150.541,3531657.6396558005,0
+AMC.US,D,20220715,000000,152.64,153.84,147.042,153.64,2615462.6830427,0
+AMC.US,D,20220718,000000,155.939,169.533,155.239,165.335,5406171.9982255,0
+AMC.US,D,20220719,000000,174.032,178.13,162.436,163.536,5054134.1272658,0
+AMC.US,D,20220720,000000,165.135,177.209,163.236,175.131,4760155.6604706,0
+AMC.US,D,20220721,000000,178.93,183.628,169.433,169.933,3936542.9676681,0
+AMC.US,D,20220722,000000,166.934,168.75,152.74,154.939,3148223.1369479,0
+AMC.US,D,20220725,000000,155.439,155.648,147.892,149.041,2069257.4483912,0
+AMC.US,D,20220726,000000,146.542,147.242,139.345,140.245,2132544.6058759,0
+AMC.US,D,20220727,000000,142.244,145.317,138.096,144.743,2320109.7764048,0
+AMC.US,D,20220728,000000,146.243,152.84,141.944,145.743,2462835.8353427,0
+AMC.US,D,20220729,000000,143.044,148.642,140.345,145.543,1822963.6108294,0
+AMC.US,D,20220801,000000,143.244,154.939,143.144,153.64,2392912.6714140004,0
+AMC.US,D,20220802,000000,154.439,169.783,153.04,168.534,4275100.744011,0
+AMC.US,D,20220803,000000,171.932,182.628,167.734,182.028,4196836.5039331,0
+AMC.US,D,20220804,000000,189.725,197.422,182.428,186.527,6661163.324894601,0
+AMC.US,D,20220805,000000,169.633,227.611,164.935,221.713,12582959.046181,0
+AMC.US,D,20220808,000000,240.505,274.892,230.909,239.506,13287134.327196002,0
+AMC.US,D,20220809,000000,231.909,238.406,217.315,224.412,6239255.0107135,0
+AMC.US,D,20220810,000000,233.808,237.87,207.219,236.607,6418223.4046609,0
+AMC.US,D,20220811,000000,240.605,260.698,236.707,254.5,7936903.8012689,0
+AMC.US,D,20220812,000000,269.4,272,239.6,244.4,7338604.5,0
+AMC.US,D,20220815,000000,240.7,244.9,226.7,242.1,5018265,0
+AMC.US,D,20220816,000000,240.1,261.588,234,248.1,7230108.300000001,0
+AMC.US,D,20220817,000000,245.9,254.5,212.8,213.6,5941203.2,0
+AMC.US,D,20220818,000000,218.6,220.9,191.2,192.9,5042899,0
+AMC.US,D,20220819,000000,180.4,189.6,175,180.2,5246148.9,0
+AMC.US,D,20220822,000000,113.3,130.5,103,104.6,15115869.600000001,0
+AMC.US,D,20220823,000000,107.2,109.4,94.7,95.6,8018814.7,0
+AMC.US,D,20220824,000000,95.9,99,92.3,95.8,5047831.100000001,0
+AMC.US,D,20220825,000000,97.8,99.4,93.1,95.7,3159634.7,0
+AMC.US,D,20220826,000000,95.8,96.7,89.6,91.7,3639548.2,0
+AMC.US,D,20220829,000000,90.4,96.1,89.1,94.7,3960263.5,0
+AMC.US,D,20220830,000000,95.9,96.425,90.3,92.7,2516752.6,0
+AMC.US,D,20220831,000000,91.1,92.8,86.8,91.2,3300971,0
+AMC.US,D,20220901,000000,90.3,90.3,83,85.8,2633558.6,0
+AMC.US,D,20220902,000000,87.8,91.7,83.5,88.8,2761474.5,0
+AMC.US,D,20220906,000000,86.5,87.5,81.7,81.9,2086658.4000000001,0
+AMC.US,D,20220907,000000,80.7,84.55,78.9,83.9,2174823.7,0
+AMC.US,D,20220908,000000,83,87.2,82.4,86.4,1670858.1,0
+AMC.US,D,20220909,000000,88.6,97.3,87.8,97.2,3658421.6,0
+AMC.US,D,20220912,000000,100.1,107.5,98.5,102.2,4722555.2,0
+AMC.US,D,20220913,000000,96.3,98.871,94.5,97.2,2491124.1,0
+AMC.US,D,20220914,000000,95.2,99.3,92.1,99.1,2207818.2,0
+AMC.US,D,20220915,000000,97.5,103.9,97.1,98.8,2506027.4,0
+AMC.US,D,20220916,000000,96.2,96.75,89.8,89.8,3198960.5,0
+AMC.US,D,20220919,000000,90.7,93.5,88.45,91.8,2354163.5,0
+AMC.US,D,20220920,000000,92.3,93.2,86.2,87.1,1718694.5,0
+AMC.US,D,20220921,000000,87.3,89.6,84.6,86,2021335.1,0
+AMC.US,D,20220922,000000,86.2,86.6,77.3,78.5,2692726.7,0
+AMC.US,D,20220923,000000,77.2,81.4,76.5,79.9,1991010.5,0
+AMC.US,D,20220926,000000,76.5,79.7,68.1,68.3,4328475.3,0
+AMC.US,D,20220927,000000,71.6,75.2,69.8,74.5,3336009.8000000003,0
+AMC.US,D,20220928,000000,73,77.1,71.1,76.7,2445951,0
+AMC.US,D,20220929,000000,74.6,76.1,69,71,2250199.2,0
+AMC.US,D,20220930,000000,69.7,72.8,68.2,69.7,1655701.5,0
+AMC.US,D,20221003,000000,68.4,69.5,66.1,68.8,2149991.2,0
+AMC.US,D,20221004,000000,69.8,81.3,69.7,78.3,4254825.4,0
+AMC.US,D,20221005,000000,75.5,75.5,70.4,73.3,2269968,0
+AMC.US,D,20221006,000000,73.8,76.2,71.2,71.2,1934564.6,0
+AMC.US,D,20221007,000000,71,71,64,65.3,2343624.2,0
+AMC.US,D,20221010,000000,64.6,69.3,62.7,63.5,2339266.5,0
+AMC.US,D,20221011,000000,64,64.8,60.7,61.2,2262146,0
+AMC.US,D,20221012,000000,61.2,62.4,56.2,58.5,3249181.7,0
+AMC.US,D,20221013,000000,56.3,62.75,54.7,60.4,2956548.8000000003,0
+AMC.US,D,20221014,000000,62.1,63.497,59.45,60,2196824.7,0
+AMC.US,D,20221017,000000,61.8,64.8,60.915,63.6,1858073.1,0
+AMC.US,D,20221018,000000,66,68,63.7,65.1,2204138.3000000003,0
+AMC.US,D,20221019,000000,64.1,65,60.5,61.1,1366614.3,0
+AMC.US,D,20221020,000000,62,65.8,61.301,63.5,1730943.8,0
+AMC.US,D,20221021,000000,63.5,65.7,62.2,64.9,1494437.2000000002,0
+AMC.US,D,20221024,000000,64.6,65.5,62,63.6,1436307.1,0
+AMC.US,D,20221025,000000,63.1,69.95,62.7,67.5,2679822.7,0
+AMC.US,D,20221026,000000,65.7,71.1,65,66.4,2225068,0
+AMC.US,D,20221027,000000,68.3,69.3,64.85,65.1,1387326.3,0
+AMC.US,D,20221028,000000,65.5,67,63.6,65.1,1566859.9000000001,0
+AMC.US,D,20221031,000000,68.2,72.5,65.4,66.6,3485908.8000000003,0
+AMC.US,D,20221101,000000,67.6,68.508,61.3,61.5,2135426.6,0
+AMC.US,D,20221102,000000,62.6,63.3,57.9,58.1,2211277.8000000003,0
+AMC.US,D,20221103,000000,57.5,58.5,55.8,57,1654318.3,0
+AMC.US,D,20221104,000000,58.3,58.5,54.2,56.5,1813458.7000000002,0
+AMC.US,D,20221107,000000,55.6,56.071,51.7,53.3,2003785.5,0
+AMC.US,D,20221108,000000,53.8,56.2,53,56.2,2718976,0
+AMC.US,D,20221109,000000,53.7,53.9,50.5,51.9,2571118.9000000004,0
+AMC.US,D,20221110,000000,55,62.7,53.5,61.3,4005250.4000000004,0
+AMC.US,D,20221111,000000,60.1,72.8,59.3,72,4382231,0
+AMC.US,D,20221114,000000,80.2,83.5,72.9,73.4,5308389.600000001,0
+AMC.US,D,20221115,000000,78.3,81.9,74.6,79.5,4434983.3,0
+AMC.US,D,20221116,000000,77.4,78,71.6,75.3,2992969.3000000003,0
+AMC.US,D,20221117,000000,72.9,74.2,71,73.9,1712000.6,0
+AMC.US,D,20221118,000000,75.3,78.4,73.4,75.9,2157206.9,0
+AMC.US,D,20221121,000000,73,75.6,70.5,72.7,1689268.3,0
+AMC.US,D,20221122,000000,72.1,75.09,70.7,73.2,1459193.2000000002,0
+AMC.US,D,20221123,000000,73.5,79.85,72.8,76.4,3750898.2,0
+AMC.US,D,20221125,000000,76.6,77.4,75,75.1,828764,0
+AMC.US,D,20221128,000000,74.4,74.4,71.2,73.3,1794644.1,0
+AMC.US,D,20221129,000000,72.9,76.199,70.8,74.3,1631784.5,0
+AMC.US,D,20221130,000000,74.8,74.8,69.6,72.3,4491375.3,0
+AMC.US,D,20221201,000000,72.9,91.5,72.1,81.7,9670849.4,0
+AMC.US,D,20221202,000000,81.8,86.3,79.2,81.7,3476564.8000000003,0
+AMC.US,D,20221205,000000,81.8,85.4,74.1,74.5,2831339.3000000003,0
+AMC.US,D,20221206,000000,74.6,74.8,66.8,67.5,2618812.1,0
+AMC.US,D,20221207,000000,67.7,71.3,60,60.5,3923441.2,0
+AMC.US,D,20221208,000000,62.4,67,59.7,60.7,3049638.6,0
+AMC.US,D,20221209,000000,60.5,61.3,58.1,59.4,2315641.3000000003,0
+AMC.US,D,20221212,000000,59.9,60,56.1,59.5,1752382,0
+AMC.US,D,20221213,000000,65,65.1,55.3,57.2,3493235.8000000003,0
+AMC.US,D,20221214,000000,57.7,58.8,56.05,57.5,2215594.8000000003,0
+AMC.US,D,20221215,000000,56,60.485,55.3,56,2870645.8000000003,0
+AMC.US,D,20221216,000000,56.5,57.3,51.3,53.1,2969453.3000000003,0
+AMC.US,D,20221219,000000,52.3,53.2,47.8,48.9,2949137.1,0
+AMC.US,D,20221220,000000,48.7,51.5,47.4,50.8,2227383.5,0
+AMC.US,D,20221221,000000,51.4,53.7,50.5,53,1960763.7000000002,0
+AMC.US,D,20221222,000000,41.4,49.8,41.1,49.1,5546140.100000001,0
+AMC.US,D,20221223,000000,47,48.2,43.1,44,3031114.8000000003,0
+AMC.US,D,20221227,000000,42,42.1,40,40.3,2167651.3000000003,0
+AMC.US,D,20221228,000000,40.1,41.3,38.1,38.4,2974426.6,0
+AMC.US,D,20221229,000000,39,41.9,38.6,41.4,2122534.7,0
+AMC.US,D,20221230,000000,40.4,40.9,39,40.7,1845083.4000000001,0
+AMC.US,D,20230103,000000,41.4,43.9,38.732,39.3,2210049.5,0
+AMC.US,D,20230104,000000,40,41.55,38.4,40.9,1799930.3,0
+AMC.US,D,20230105,000000,40.3,40.6,38.6,39.6,1275743.3,0
+AMC.US,D,20230106,000000,39.8,39.9,37.7,38.5,1530541.4000000001,0
+AMC.US,D,20230109,000000,39.2,40.2,37.9,39.3,1716403.4000000001,0
+AMC.US,D,20230110,000000,39.1,40.75,39.1,40.6,1284462.9000000001,0
+AMC.US,D,20230111,000000,44.3,49.8,43.1,49.2,5399497,0
+AMC.US,D,20230112,000000,50.9,53.5,47.4,50.2,4196115.7,0
+AMC.US,D,20230113,000000,48.4,51.4,47.7,50.6,2592032.4000000004,0
+AMC.US,D,20230117,000000,53.7,61.7,50.6,60.7,5760717.9,0
+AMC.US,D,20230118,000000,63.7,65.5,54.6,56.5,6212541.600000001,0
+AMC.US,D,20230119,000000,54.7,56.5,52.6,55.2,2973489.3000000003,0
+AMC.US,D,20230120,000000,55.3,58.05,54.5,55.2,3127194.3000000003,0
+AMC.US,D,20230123,000000,55.3,59.2,54.2,56.6,3409287.6,0
+AMC.US,D,20230124,000000,60.1,60.1,54,55,2429389.6,0
+AMC.US,D,20230125,000000,54.3,54.7,52.8,53.3,2297509.3000000003,0
+AMC.US,D,20230126,000000,55,56.099,51,52.8,2159774.5,0
+AMC.US,D,20230127,000000,52.5,56.15,51.01,55.1,3346960.5,0
+AMC.US,D,20230130,000000,52.8,53.4,49.5,50.1,3411683.4000000004,0
+AMC.US,D,20230131,000000,51,53.5,50,53.5,2188142.9,0
+AMC.US,D,20230201,000000,53,57.95,52.7,57.1,3697091.6,0
+AMC.US,D,20230202,000000,62.8,64.5,59.3,60.8,4969089.4,0
+AMC.US,D,20230203,000000,60.95,67.7,60.3,60.8,5235336.2,0
+AMC.US,D,20230206,000000,63.1,73.3,60.5,68,6251391.5,0
+AMC.US,D,20230207,000000,69.4,69.6,60.5,61.8,4741097,0
+AMC.US,D,20230208,000000,61.2,61.3,56.1,57.2,3142440.4000000004,0
+AMC.US,D,20230209,000000,58.7,58.8,51.4,53.6,2911331.5,0
+AMC.US,D,20230210,000000,52.1,52.1,46.4,49,3867076.5,0
+AMC.US,D,20230213,000000,47.5,49.1,45.8,46.8,2621942.7,0
+AMC.US,D,20230214,000000,45.5,46.2,43.9,45,3619921.8000000003,0
+AMC.US,D,20230215,000000,45.6,52.7,45.3,51.7,4671332.100000001,0
+AMC.US,D,20230216,000000,52.4,54.9,50.5,52.5,3208545.7,0
+AMC.US,D,20230217,000000,53.2,55.3,52.1,52.4,2759236.5,0
+AMC.US,D,20230221,000000,54.7,62,54.4,61,7351302.300000001,0
+AMC.US,D,20230222,000000,64.2,67.9,60.2,62.6,6866723.2,0
+AMC.US,D,20230223,000000,62.9,66.5,59.1,62.3,4214427.9,0
+AMC.US,D,20230224,000000,61.3,62.399,59.9,62,2339821.7,0
+AMC.US,D,20230227,000000,63.1,81.9,61.9,76.1,12267763.4,0
+AMC.US,D,20230228,000000,77.8,85.3,71.1,71.4,11345853.700000001,0
+AMC.US,D,20230301,000000,68,71.067,64.6,65.7,4117737.3000000003,0
+AMC.US,D,20230302,000000,62.4,63.7,59,61,2834105.7,0
+AMC.US,D,20230303,000000,62,66.9,61.4,65.8,3406957.8000000003,0
+AMC.US,D,20230306,000000,65.75,67.5,62.5,62.5,2624275.3000000003,0
+AMC.US,D,20230307,000000,62.3,63.5,60,60.1,1622985.5,0
+AMC.US,D,20230308,000000,60.4,61.25,56.715,58.4,1986214.4000000001,0
+AMC.US,D,20230309,000000,57.4,59.2,55.6,56.5,1617846.6,0
+AMC.US,D,20230310,000000,55.6,56.2,53,53.8,1557471.9000000001,0
+AMC.US,D,20230313,000000,54.4,55.6,52.4,54.6,1551807.5,0
+AMC.US,D,20230314,000000,54.8,55.1,43.6,46.4,6487131.100000001,0
+AMC.US,D,20230315,000000,45.3,46.101,41.5,42.1,3632328.6,0
+AMC.US,D,20230316,000000,42.2,46.5,40.6,43.9,2821775.9000000004,0
+AMC.US,D,20230317,000000,43,43.4,41.078,41.8,2743356,0
+AMC.US,D,20230320,000000,42.5,43.8,41.4,42.7,1758134.4000000001,0
+AMC.US,D,20230321,000000,43.3,44.458,42.115,44.1,2084707.8,0
+AMC.US,D,20230322,000000,47.3,47.5,43.1,43.4,3144660.3000000003,0
+AMC.US,D,20230323,000000,44.4,46.8,43.4,44.7,1945150.9000000001,0
+AMC.US,D,20230324,000000,44,45.4,43.8,44.7,1052826,0
+AMC.US,D,20230327,000000,45.1,45.8,43,45.5,2031444.9000000001,0
+AMC.US,D,20230328,000000,45.1,55,44.6,51.5,8981146.9,0
+AMC.US,D,20230329,000000,51.4,52.084,48.3,50,2809784,0
+AMC.US,D,20230330,000000,51.1,51.6,48.65,49.7,2023354.3,0
+AMC.US,D,20230331,000000,49.1,50.55,48.7,50.1,1900328.6,0
+AMC.US,D,20230403,000000,49.9,51.45,49.4,51.1,3361657,0
+AMC.US,D,20230404,000000,40.8,44.5,38.8,39.1,9039954.9,0
+AMC.US,D,20230405,000000,40.7,40.9,39.4,40.5,3065721.5,0
+AMC.US,D,20230406,000000,44.501,51.557,43.1,49,10155484.700000001,0
+AMC.US,D,20230410,000000,47.7,53.7,47.4,52.4,5057573.300000001,0
+AMC.US,D,20230411,000000,54.5,56.3,52.5,54.3,3663042.2,0
+AMC.US,D,20230412,000000,56.2,57.4,53.4,53.4,3362075.1,0
+AMC.US,D,20230413,000000,54.8,56.6,53.9,54.6,2048541.1,0
+AMC.US,D,20230414,000000,57.4,57.6,49,51.2,3599802.6,0
+AMC.US,D,20230417,000000,52.4,53,51.3,52,1621307.6,0
+AMC.US,D,20230418,000000,52.3,52.3,49.8,50.5,1373232.8,0
+AMC.US,D,20230419,000000,49.5,51.7,49.2,51,1281396.9000000001,0
+AMC.US,D,20230420,000000,50,50.2,48.85,49.7,1029582.2000000001,0
+AMC.US,D,20230421,000000,49.4,50.7,49.1,49.9,1397323.4000000001,0
+AMC.US,D,20230424,000000,49,50.3,46.4,49.6,2238440.1,0
+AMC.US,D,20230425,000000,49.4,53.4,49.2,51.5,3303824.6,0
+AMC.US,D,20230426,000000,51.8,53.2,50.5,51.9,1427511.5,0
+AMC.US,D,20230427,000000,52.2,55.6,51.62,53.7,2101513,0
+AMC.US,D,20230428,000000,54.6,55.4,53.4,55,1897557.4000000001,0
+AMC.US,D,20230501,000000,55.3,56.9,53.75,56.5,2034122.6,0
+AMC.US,D,20230502,000000,56.7,57.4,53.201,55,1623974.8,0
+AMC.US,D,20230503,000000,54.1,58.2,54.1,57.4,2505715.5,0
+AMC.US,D,20230504,000000,58.4,60.5,57.2,59.2,2500745.9,0
+AMC.US,D,20230505,000000,61,61.1,56.6,58.9,2847933.9000000004,0
+AMC.US,D,20230508,000000,58.3,60.3,57.6,59,1703611.4000000001,0
+AMC.US,D,20230509,000000,58.1,59.5,55.3,55.4,1877275,0
+AMC.US,D,20230510,000000,56,56.1,53.95,54.9,1456840.9000000001,0
+AMC.US,D,20230511,000000,54.2,54.8,51.9,53.4,1389160.3,0
+AMC.US,D,20230512,000000,52.7,53.2,50.75,52,1339474.8,0
+AMC.US,D,20230515,000000,51,52.4,50.3,51.4,1211505.7,0
+AMC.US,D,20230516,000000,51,51.4,49.4,49.6,1191100.9000000001,0
+AMC.US,D,20230517,000000,49.7,51.5,48.7,51,1393769.5,0
+AMC.US,D,20230518,000000,50.8,51.6,49.9,50.7,1069149.2,0
+AMC.US,D,20230519,000000,50.9,50.9,49.6,50.3,1068197.2,0
+AMC.US,D,20230522,000000,50.3,52.1,49.6,51.2,1400934.5,0
+AMC.US,D,20230523,000000,50.9,51.4,49.8,50.3,1219732.3,0
+AMC.US,D,20230524,000000,50,50.8,48,48.8,1708578,0
+AMC.US,D,20230525,000000,49.3,49.3,46.2,47,1688408.5,0
+AMC.US,D,20230526,000000,47.5,48.5,46.3,46.4,1184364,0
+AMC.US,D,20230530,000000,47.4,47.75,45,46.3,1390053,0
+AMC.US,D,20230531,000000,45.75,46.082,43.8,45,1337542.7000000002,0
+AMC.US,D,20230601,000000,45.1,46.6,44.7,45.5,1243102.1,0
+AMC.US,D,20230602,000000,46.3,46.7,45.3,45.5,947793.2000000001,0
+AMC.US,D,20230605,000000,46.5,46.7,45.5,46.3,771717.7000000001,0
+AMC.US,D,20230606,000000,45.9,47.7,45.5,46.4,1513497.3,0
+AMC.US,D,20230607,000000,47.6,47.6,46.1,47.3,1514845.2000000002,0
+AMC.US,D,20230608,000000,46.7,47.3,45.2,46.8,1571483.3,0
+AMC.US,D,20230609,000000,46.5,48.2,46.5,47.7,1485534.9000000001,0
+AMC.US,D,20230612,000000,47.807,48.8,47.4,47.9,1042469.1000000001,0
+AMC.US,D,20230613,000000,48.6,51.5,48.2,50,2560280.4000000004,0
+AMC.US,D,20230614,000000,50.7,50.8,48.2,49,1554865.2000000002,0
+AMC.US,D,20230615,000000,48.5,48.5,46.8,47.6,1610359,0
+AMC.US,D,20230616,000000,48.2,48.3,46.7,47,1876429.1,0
+AMC.US,D,20230620,000000,46.9,47.3,44.9,45.9,1645022.9000000001,0
+AMC.US,D,20230621,000000,46,46.4,45,45.3,1302685,0
+AMC.US,D,20230622,000000,42.5,42.8,40.7,41.7,3834306.5,0
+AMC.US,D,20230623,000000,41.2,41.499,40.1,40.1,1457571.8,0
+AMC.US,D,20230626,000000,40.8,41.3,40.1,40.3,1410248.9000000001,0
+AMC.US,D,20230627,000000,40.8,41.5,40.1,41,1594267,0
+AMC.US,D,20230628,000000,40.9,45.5,40.8,44.1,2606438.6,0
+AMC.US,D,20230629,000000,43.6,44.3,41.8,44.2,2828455.7,0
+AMC.US,D,20230630,000000,43.3,44,42.5,44,1735521.5,0
+AMC.US,D,20230703,000000,43.9,46,43.2,44.4,1608424.6,0
+AMC.US,D,20230705,000000,44.4,44.4,42.2,42.5,2046836.9000000001,0
+AMC.US,D,20230706,000000,42.2,43.3,41.9,42.9,2090390.7000000002,0
+AMC.US,D,20230707,000000,43.1,43.55,42,42,1549882.5,0
+AMC.US,D,20230710,000000,41.8,42.9,41.7,42.4,2346769,0
+AMC.US,D,20230711,000000,43,44.4,42.539,43.9,2329402.3000000003,0
+AMC.US,D,20230712,000000,44.3,44.7,43.5,44,1884755.4000000001,0
+AMC.US,D,20230713,000000,44.3,45.2,43.95,44.4,2139149.2,0
+AMC.US,D,20230714,000000,45.5,45.7,43,43.3,1739563.6,0
+AMC.US,D,20230717,000000,43.4,43.9,42.7,43.7,1232720.8,0
+AMC.US,D,20230718,000000,43.5,45.4,42.7,43.1,1861722.8,0
+AMC.US,D,20230719,000000,43.5,44,42.8,43.7,2019826.3,0
+AMC.US,D,20230720,000000,43.3,43.7,42.3,43.3,1989101.4000000001,0
+AMC.US,D,20230721,000000,43.4,44.8,42.85,44,8521024,0
+AMC.US,D,20230724,000000,58.4,62.3,48.7,58.5,25691879.400000002,0
+AMC.US,D,20230725,000000,53.6,54.8,50.3,51.2,5840463.2,0
+AMC.US,D,20230726,000000,51.5,52.5,49.1,50.7,3119769.2,0
+AMC.US,D,20230727,000000,51.1,51.5,45.1,45.2,4240854.100000001,0
+AMC.US,D,20230728,000000,46.6,46.7,45.2,46.4,2481299.9,0
+AMC.US,D,20230731,000000,46.6,50.8,46.39,49.7,3717616.2,0
+AMC.US,D,20230801,000000,49.3,51.7,48.4,49.3,2403397.6,0
+AMC.US,D,20230802,000000,48.5,48.8,46.8,48,1553294.5,0
+AMC.US,D,20230803,000000,47.9,49.8,47.4,49.1,1482848,0
+AMC.US,D,20230804,000000,49.1,50.8,48.2,49.3,2087543.8,0
+AMC.US,D,20230807,000000,50.4,52.8,50.1,51.2,2703207.7,0
+AMC.US,D,20230808,000000,54.6,54.6,49.9,50.9,3042303.2,0
+AMC.US,D,20230809,000000,50.9,51.6,48.6,49,1809062.3,0
+AMC.US,D,20230810,000000,49.5,51,49,49.8,1392337,0
+AMC.US,D,20230811,000000,49.1,52.8,49.1,52.6,5967175.800000001,0
+AMC.US,D,20230814,000000,33.3,36.4,31.8,33.9,13416122.5,0
+AMC.US,D,20230815,000000,34.9,38,33,36.8,7040204.300000001,0
+AMC.US,D,20230816,000000,36.8,38.4,34.7,37.5,5699247.100000001,0
+AMC.US,D,20230817,000000,36.7,40.6,36.4,40.4,7147799.9,0
+AMC.US,D,20230818,000000,40.6,41.9,38.6,40.9,5165848,0
+AMC.US,D,20230821,000000,40,40.3,30.5,31.2,11371256,0
+AMC.US,D,20230822,000000,31,31.1,24.6,25.5,10944869.700000001,0
+AMC.US,D,20230823,000000,19.5,22,19.4,19.6,19985436,0
+AMC.US,D,20230824,000000,16.31,16.6,13.325,14.37,26407969,0
+AMC.US,D,20230825,000000,13.435,14.45,12.395,12.43,24061647,0
+AMC.US,D,20230828,000000,11.99,12.35,11.05,11.07,24658930,0
+AMC.US,D,20230829,000000,11.24,11.7,10.72,10.91,27312516,0
+AMC.US,D,20230830,000000,11.1,13.64,10.73,12.73,55170296,0
+AMC.US,D,20230831,000000,13.9,13.9,12.55,12.55,38962109,0
+AMC.US,D,20230901,000000,12.68,13.23,12.12,13.1,22944879,0
+AMC.US,D,20230905,000000,13,13.76,12.64,13.64,20097276,0
+AMC.US,D,20230906,000000,11.7,11.7,8.43,8.62,84989558,0
+AMC.US,D,20230907,000000,8.25,8.38,7.71,8.12,47792107,0
+AMC.US,D,20230908,000000,7.96,8,7.1,7.18,32634548,0
+AMC.US,D,20230911,000000,7.42,7.64,7.05,7.34,26368733,0
+AMC.US,D,20230912,000000,7.38,8.14,7.22,7.57,37788051,0
+AMC.US,D,20230913,000000,7.57,8.35,7.38,8.24,37600396,0
+AMC.US,D,20230914,000000,8.91,9.1,8.045,8.14,46855415,0
+AMC.US,D,20230915,000000,8.09,8.54,7.88,8.36,24215671,0
+AMC.US,D,20230918,000000,8.25,8.319,7.68,7.8,18562172,0
+AMC.US,D,20230919,000000,7.7,8.365,7.33,8.25,23462345,0
+AMC.US,D,20230920,000000,8.05,8.69,7.97,8.16,23101728,0
+AMC.US,D,20230921,000000,8.11,8.34,7.69,7.7,14920216,0
+AMC.US,D,20230922,000000,7.77,8.09,7.59,7.62,13921804,0
+AMC.US,D,20230925,000000,7.69,8.5,7.46,8.14,20448721,0
+AMC.US,D,20230926,000000,8.08,8.46,7.77,7.91,16714155,0
+AMC.US,D,20230927,000000,7.95,8.1,7.5,7.57,15769670,0
+AMC.US,D,20230928,000000,7.5,7.79,7.31,7.79,15141040,0
+AMC.US,D,20230929,000000,7.84,8.31,7.835,7.99,17752321,0
+AMC.US,D,20231002,000000,8.06,8.4,7.765,8.15,17438877,0
+AMC.US,D,20231003,000000,8.11,8.28,7.835,7.85,11379775,0
+AMC.US,D,20231004,000000,7.88,8.5,7.73,8.34,18725938,0
+AMC.US,D,20231005,000000,8.25,8.83,8.155,8.3,20160558,0
+AMC.US,D,20231006,000000,8.26,9.4299,8.21,9.26,35656343,0
+AMC.US,D,20231009,000000,9.12,9.86,9.06,9.82,26758503,0
+AMC.US,D,20231010,000000,9.91,10.38,9.62,9.92,27390137,0
+AMC.US,D,20231011,000000,10,10.52,9.81,10.42,23782904,0
+AMC.US,D,20231012,000000,10.64,11.17,10.21,11,31698595,0
+AMC.US,D,20231013,000000,10.74,10.835,9.34,9.5,31338822,0
+AMC.US,D,20231016,000000,9.23,9.54,8.96,9.33,19021240,0
+AMC.US,D,20231017,000000,9.17,10.26,9.15,9.86,23503223,0
+AMC.US,D,20231018,000000,9.82,10.22,9.16,9.16,17228613,0
+AMC.US,D,20231019,000000,9.3,9.83,8.97,9.36,18145637,0
+AMC.US,D,20231020,000000,9.13,9.7,9,9.08,13827866,0
+AMC.US,D,20231023,000000,9.37,9.62,8.91,9.16,17172855,0
+AMC.US,D,20231024,000000,9.34,9.96,9.19,9.33,15333443,0
+AMC.US,D,20231025,000000,9.42,9.54,9.08,9.28,12729060,0
+AMC.US,D,20231026,000000,9.34,9.47,9.08,9.23,12472791,0
+AMC.US,D,20231027,000000,9.27,9.66,9.13,9.15,13892260,0
+AMC.US,D,20231030,000000,9.29,10.01,9.2401,9.96,16581382,0
+AMC.US,D,20231031,000000,10,10.69,9.96,10.68,18157043,0
+AMC.US,D,20231101,000000,10.76,10.799,10.01,10.03,14634262,0
+AMC.US,D,20231102,000000,10.22,10.67,10.21,10.49,14482059,0
+AMC.US,D,20231103,000000,10.635,11.2981,10.53,10.72,22573364,0
+AMC.US,D,20231106,000000,11,11.43,10.76,10.95,20742367,0
+AMC.US,D,20231107,000000,10.98,11.03,10.11,10.22,16037830,0
+AMC.US,D,20231108,000000,10.3,10.3599,9.96,10.09,19309412,0
+AMC.US,D,20231109,000000,8.18,9.37,8.02,8.71,63400577,0
+AMC.US,D,20231110,000000,8.42,8.4467,7.84,8.01,29212857,0
+AMC.US,D,20231113,000000,7.95,7.96,7.61,7.9,17230500,0
+AMC.US,D,20231114,000000,8.18,8.25,7.78,8.07,20005170,0
+AMC.US,D,20231115,000000,8.18,8.295,7.77,7.89,20265455,0
+AMC.US,D,20231116,000000,7.84,7.85,7.36,7.39,19837051,0
+AMC.US,D,20231117,000000,7.42,7.5,7.26,7.43,13223986,0
+AMC.US,D,20231120,000000,7.5,7.52,7.15,7.16,13454386,0
+AMC.US,D,20231121,000000,7.07,7.09,6.52,6.65,26428344,0
+AMC.US,D,20231122,000000,6.72,7.105,6.6,6.99,18536310,0
+AMC.US,D,20231124,000000,6.97,7.03,6.82,6.9,8594097,0
+AMC.US,D,20231127,000000,6.88,6.89,6.67,6.8,11484298,0
+AMC.US,D,20231128,000000,6.73,6.8,6.5342,6.7,17932142,0
+AMC.US,D,20231129,000000,6.95,7.34,6.86,7.17,32449055,0
+AMC.US,D,20231130,000000,7.15,7.18,6.64,6.65,20347073,0
+AMC.US,D,20231201,000000,6.66,6.99,6.53,6.86,24079316,0
+AMC.US,D,20231204,000000,6.87,7.54,6.81,7.49,30553658,0
+AMC.US,D,20231205,000000,7.42,7.45,6.88,7.02,21060440,0
+AMC.US,D,20231206,000000,7.07,7.145,6.77,6.79,17025001,0
+AMC.US,D,20231207,000000,6.79,6.92,6.711,6.82,11599393,0
+AMC.US,D,20231208,000000,6.82,7.04,6.79,6.93,11951452,0
+AMC.US,D,20231211,000000,6.86,7.12,6.73,7.11,14619128,0
+AMC.US,D,20231212,000000,7.14,7.15,6.7,6.72,16793921,0
+AMC.US,D,20231213,000000,6.77,6.915,6.5,6.81,21774780,0
+AMC.US,D,20231214,000000,6.94,7.22,6.67,6.71,28592919,0
+AMC.US,D,20231215,000000,6.79,6.81,6.62,6.65,36845529,0
+AMC.US,D,20231218,000000,6.66,6.84,6.47,6.74,17455517,0
+AMC.US,D,20231219,000000,6.78,6.82,6.63,6.74,16633624,0
+AMC.US,D,20231220,000000,6.69,6.7,6.17,6.17,26820098,0
+AMC.US,D,20231221,000000,6.33,6.38,5.93,6.07,28731756,0
+AMC.US,D,20231222,000000,6.05,6.2,5.96,6.1,15846548,0
+AMC.US,D,20231226,000000,6.08,6.19,5.96,6.11,13107025,0
+AMC.US,D,20231227,000000,6.11,6.26,6.04,6.16,11129261,0
+AMC.US,D,20231228,000000,6.18,6.5,6.14,6.21,18490616,0
+AMC.US,D,20231229,000000,6.2,6.23,6.06,6.12,15129633,0
+AMC.US,D,20240102,000000,6.09,6.33,6.01,6.11,13559542,0
+AMC.US,D,20240103,000000,6.05,6.065,5.55,5.58,29667210,0
+AMC.US,D,20240104,000000,5.56,5.6,5.25,5.3,22982925,0
+AMC.US,D,20240105,000000,5.26,5.28,5.08,5.17,16213469,0
+AMC.US,D,20240108,000000,5.14,5.415,5.09,5.29,14387803,0
+AMC.US,D,20240109,000000,5.24,5.3,5.03,5.04,13134188,0
+AMC.US,D,20240110,000000,5.05,5.05,4.71,4.91,22955046,0
+AMC.US,D,20240111,000000,4.86,4.87,4.64,4.7,13427947,0
+AMC.US,D,20240112,000000,4.67,4.789,4.465,4.56,14495004,0
+AMC.US,D,20240116,000000,4.54,4.54,4.13,4.21,17836958,0
+AMC.US,D,20240117,000000,4.07,4.26,4.01,4.11,15468010,0
+AMC.US,D,20240118,000000,4.15,4.44,4.08,4.43,17689971,0
+AMC.US,D,20240119,000000,4.5,4.53,4.3,4.51,11258100,0
+AMC.US,D,20240122,000000,4.6,4.81,4.43,4.48,14325906,0
+AMC.US,D,20240123,000000,4.53,4.72,4.33,4.33,12718266,0
+AMC.US,D,20240124,000000,4.4,4.44,4.11,4.13,11173111,0
+AMC.US,D,20240125,000000,4.13,4.23,4.07,4.08,11252925,0
+AMC.US,D,20240126,000000,4.12,4.26,4.06,4.07,11295563,0
+AMC.US,D,20240129,000000,4.11,4.27,3.98,4.27,10971893,0
+AMC.US,D,20240130,000000,4.23,4.23,4.08,4.11,8874381,0
+AMC.US,D,20240131,000000,4.12,4.32,4.025,4.05,14591585,0
+AMC.US,D,20240201,000000,4.1,4.15,4.02,4.06,10616884,0
+AMC.US,D,20240202,000000,4.04,4.055,3.93,4.01,12933902,0
+AMC.US,D,20240205,000000,3.97,3.98,3.6,3.67,19878639,0
+AMC.US,D,20240206,000000,3.65,4.16,3.585,4.07,20769154,0
+AMC.US,D,20240207,000000,4.08,4.08,3.84,3.94,13338831,0
+AMC.US,D,20240208,000000,3.98,4.16,3.94,4.09,10763947,0
+AMC.US,D,20240209,000000,4.15,4.49,4.1013,4.38,19574091,0
+AMC.US,D,20240212,000000,4.38,4.72,4.31,4.56,15646920,0
+AMC.US,D,20240213,000000,4.37,4.675,4.265,4.49,12040689,0
+AMC.US,D,20240214,000000,4.62,4.87,4.47,4.8,13270834,0
+AMC.US,D,20240215,000000,4.8,5.05,4.7629,4.89,12504550,0
+AMC.US,D,20240216,000000,4.77,4.95,4.62,4.83,10243206,0
+AMC.US,D,20240220,000000,4.76,4.8063,4.5501,4.66,9115678,0
+AMC.US,D,20240221,000000,4.59,4.815,4.51,4.57,8125596,0
+AMC.US,D,20240222,000000,4.66,4.69,4.36,4.42,9668410,0
+AMC.US,D,20240223,000000,4.39,4.54,4.28,4.44,9598604,0
+AMC.US,D,20240226,000000,4.46,4.6101,4.37,4.45,10444100,0
+AMC.US,D,20240227,000000,4.49,4.85,4.485,4.81,17026495,0
+AMC.US,D,20240228,000000,4.93,5.1,4.75,4.99,28664110,0
+AMC.US,D,20240229,000000,4.46,4.75,4.22,4.32,28656073,0
+AMC.US,D,20240301,000000,4.34,4.5,4.23,4.36,12695472,0
+AMC.US,D,20240304,000000,4.36,4.39,4.12,4.32,14610482,0
+AMC.US,D,20240305,000000,4.23,4.55,4.21,4.5,13744893,0
+AMC.US,D,20240306,000000,4.52,4.69,4.4007,4.56,12789174,0
+AMC.US,D,20240307,000000,4.6,4.9,4.52,4.6,19618810,0
+AMC.US,D,20240308,000000,4.68,4.78,4.24,4.3,17507601,0
+AMC.US,D,20240311,000000,4.3,4.5,4.25,4.36,12463047,0
+AMC.US,D,20240312,000000,4.38,4.41,4.27,4.34,7131875,0
+AMC.US,D,20240313,000000,4.32,4.45,4.3,4.36,8553919,0
+AMC.US,D,20240314,000000,4.37,4.38,4.17,4.27,9477880,0
+AMC.US,D,20240315,000000,4.2,4.54,4.2,4.44,17770873,0
+AMC.US,D,20240318,000000,4.43,4.49,4.36,4.39,8581603,0
+AMC.US,D,20240319,000000,4.35,4.41,4.24,4.27,8181242,0
+AMC.US,D,20240320,000000,4.25,4.28,4.15,4.25,8398335,0
+AMC.US,D,20240321,000000,4.25,4.3,4.15,4.2,7592106,0
+AMC.US,D,20240322,000000,4.17,4.18,4.06,4.08,7325477,0
+AMC.US,D,20240325,000000,4.11,4.24,4.06,4.09,8252161,0
+AMC.US,D,20240326,000000,4.14,4.3,4.06,4.07,13948728,0
+AMC.US,D,20240327,000000,4.13,4.37,4.07,4.34,12992367,0
+AMC.US,D,20240328,000000,3.84,3.96,3.65,3.72,44200801,0
+AMC.US,D,20240401,000000,3.74,3.77,3.12,3.14,46101718,0
+AMC.US,D,20240402,000000,3.18,3.21,3.06,3.1,19707354,0
+AMC.US,D,20240403,000000,3.12,3.12,2.935,3.02,22202871,0
+AMC.US,D,20240404,000000,3.02,3.15,2.98,3,16686821,0
+AMC.US,D,20240405,000000,3.01,3.05,2.95,3.01,11341102,0
+AMC.US,D,20240408,000000,3.04,3.045,2.95,2.95,9716619,0
+AMC.US,D,20240409,000000,2.97,3.015,2.95,2.97,9334024,0
+AMC.US,D,20240410,000000,2.9,2.91,2.77,2.83,16257064,0
+AMC.US,D,20240411,000000,2.89,2.89,2.73,2.8,15594644,0
+AMC.US,D,20240412,000000,2.76,2.78,2.61,2.65,16726536,0
+AMC.US,D,20240415,000000,2.67,2.68,2.46,2.47,16163207,0
+AMC.US,D,20240416,000000,2.44,2.89,2.38,2.72,31338582,0
+AMC.US,D,20240417,000000,2.94,3.03,2.82,2.98,26016426,0
+AMC.US,D,20240418,000000,2.99,3,2.76,2.92,13960268,0
+AMC.US,D,20240419,000000,2.89,3.3,2.83,3.16,28517029,0
+AMC.US,D,20240422,000000,3.2,3.49,3,3.42,26989495,0
+AMC.US,D,20240423,000000,3.4,3.55,3.36,3.39,16326144,0
+AMC.US,D,20240424,000000,3.38,3.5,3.17,3.28,13666551,0
+AMC.US,D,20240425,000000,3.15,3.28,3.1,3.28,13258774,0
+AMC.US,D,20240426,000000,3.28,3.49,3.22,3.41,15423909,0
+AMC.US,D,20240429,000000,3.33,3.35,2.96,3.03,24403237,0
+AMC.US,D,20240430,000000,3.02,3.03,2.92,2.93,9370199,0
+AMC.US,D,20240501,000000,2.92,3.07,2.835,2.97,14826032,0
+AMC.US,D,20240502,000000,3.04,3.22,2.9711,3.13,16254112,0
+AMC.US,D,20240503,000000,3.15,3.39,3.12,3.3,35844131,0
+AMC.US,D,20240506,000000,3.26,3.44,3.04,3.29,41059305,0
+AMC.US,D,20240507,000000,3.27,3.27,3.06,3.19,24452723,0
+AMC.US,D,20240508,000000,3.15,3.27,3.07,3.19,26939029,0
+AMC.US,D,20240509,000000,3.02,3.175,2.91,3.05,31669448,0
+AMC.US,D,20240510,000000,3.06,3.185,2.9,2.91,24069827,0
+AMC.US,D,20240513,000000,3.52,5.88,3.16,5.19,522639587,0
+AMC.US,D,20240514,000000,11.88,11.88,5.85,6.85,634246623,0
+AMC.US,D,20240515,000000,6.1,6.6,4.71,5.48,309600892,0
+AMC.US,D,20240516,000000,5.05,5.3,4.62,4.64,129501882,0
+AMC.US,D,20240517,000000,4.51,4.98,4.32,4.4,100445554,0
+AMC.US,D,20240520,000000,4.35,4.93,4.32,4.83,84265211,0
+AMC.US,D,20240521,000000,4.67,5.11,4.6,4.65,67250523,0
+AMC.US,D,20240522,000000,4.64,5.23,4.45,5.06,62876996,0
+AMC.US,D,20240523,000000,5,5.18,4.55,4.55,48253254,0
+AMC.US,D,20240524,000000,4.66,4.95,4.62,4.84,41243170,0
+AMC.US,D,20240528,000000,5.01,5.37,4.66,4.88,77858622,0
+AMC.US,D,20240529,000000,4.76,4.78,4.43,4.5,40969489,0
+AMC.US,D,20240530,000000,4.44,4.495,4.225,4.23,33054608,0
+AMC.US,D,20240531,000000,4.25,4.39,4.1,4.33,29705763,0
+AMC.US,D,20240603,000000,5.44,5.7,4.64,4.81,139690677,0
+AMC.US,D,20240604,000000,4.67,4.91,4.57,4.79,33712603,0
+AMC.US,D,20240605,000000,4.71,5.31,4.62,5.15,61745778,0
+AMC.US,D,20240606,000000,5.05,5.96,4.97,5.79,131091555,0
+AMC.US,D,20240607,000000,5.3,5.94,4.78,4.91,157290561,0
+AMC.US,D,20240610,000000,4.93,4.9791,4.56,4.71,30729772,0
+AMC.US,D,20240611,000000,4.7,5.495,4.63,5.22,64375830,0
+AMC.US,D,20240612,000000,5.13,5.445,4.89,4.91,45701416,0
+AMC.US,D,20240613,000000,4.96,5.385,4.94,5.2,33608498,0
+AMC.US,D,20240614,000000,5.18,5.53,4.89,4.99,33427162,0
+AMC.US,D,20240617,000000,4.95,5.18,4.74,4.89,27869474,0
+AMC.US,D,20240618,000000,4.81,5.07,4.71,4.86,18998003,0
+AMC.US,D,20240620,000000,4.82,4.98,4.72,4.81,18315924,0
+AMC.US,D,20240621,000000,4.83,4.87,4.47,4.55,31059166,0
+AMC.US,D,20240624,000000,4.49,4.58,4.44,4.57,15029720,0
+AMC.US,D,20240625,000000,4.5,4.54,4.33,4.53,18788888,0
+AMC.US,D,20240626,000000,4.48,4.69,4.39,4.68,17566022,0
+AMC.US,D,20240627,000000,4.63,4.9,4.61,4.78,16376056,0
+AMC.US,D,20240628,000000,4.72,4.99,4.67,4.98,48889125,0
+AMC.US,D,20240701,000000,4.87,5.165,4.825,5.04,19104758,0
+AMC.US,D,20240702,000000,5.02,5.36,5,5.21,24162922,0
+AMC.US,D,20240703,000000,5.25,5.33,4.95,5.03,13782575,0
+AMC.US,D,20240705,000000,5.06,5.1562,4.95,5.05,10995871,0
+AMC.US,D,20240708,000000,5.08,5.73,5.075,5.47,34771726,0
+AMC.US,D,20240709,000000,5.43,5.57,5.29,5.46,15880957,0
+AMC.US,D,20240710,000000,5.48,5.62,5.16,5.21,20709933,0
+AMC.US,D,20240711,000000,5.26,5.44,5.14,5.22,15559504,0
+AMC.US,D,20240712,000000,5.29,5.35,5.18,5.26,11742326,0
+AMC.US,D,20240715,000000,5.27,5.42,5.2,5.33,18449472,0
+AMC.US,D,20240716,000000,5.4,5.54,5.31,5.47,18243243,0
+AMC.US,D,20240717,000000,5.4,5.705,5.36,5.42,20459092,0
+AMC.US,D,20240718,000000,5.43,5.46,5.03,5.1,18044246,0
+AMC.US,D,20240719,000000,5.1,5.13,4.96,5.01,9392511,0
+AMC.US,D,20240722,000000,5.08,5.76,4.82,5.28,37944101,0
+AMC.US,D,20240723,000000,5.3,5.32,5.02,5.08,21909389,0
+AMC.US,D,20240724,000000,5.04,5.1,4.54,4.69,23990642,0
+AMC.US,D,20240725,000000,4.71,5.18,4.66,5.14,20827465,0
+AMC.US,D,20240726,000000,5.15,5.29,5.1,5.18,17755874,0
+AMC.US,D,20240729,000000,5.25,5.3,5.11,5.17,13690244,0
+AMC.US,D,20240730,000000,5.16,5.34,5.11,5.11,14632103,0
+AMC.US,D,20240731,000000,5.2,5.39,5.17,5.31,14787509,0
+AMC.US,D,20240801,000000,5.3,5.435,5.11,5.12,14201710,0
+AMC.US,D,20240802,000000,4.99,5.08,4.89,4.94,16404420,0
+AMC.US,D,20240805,000000,4.41,5.12,4.41,4.95,20833500,0
+AMC.US,D,20240806,000000,5.01,5.16,4.93,5.08,11281381,0
+AMC.US,D,20240807,000000,5.12,5.21,4.78,4.82,14212281,0
+AMC.US,D,20240808,000000,4.86,5.09,4.8401,5.08,10016991,0
+AMC.US,D,20240809,000000,4.99,5.16,4.97,5,8433463,0
+AMC.US,D,20240812,000000,5.05,5.18,4.96,5.04,11115908,0
+AMC.US,D,20240813,000000,5.05,5.16,5.01,5.15,7773654,0
+AMC.US,D,20240814,000000,5.14,5.18,4.98,5.12,9934248,0
+AMC.US,D,20240815,000000,5.14,5.155,5.09,5.13,9351825,0
+AMC.US,D,20240816,000000,5.1,5.15,4.98,4.99,9340590,0
+AMC.US,D,20240819,000000,5.03,5.1,4.975,5.01,8796396,0
+AMC.US,D,20240820,000000,5,5.02,4.92,5,5838330,0
+AMC.US,D,20240821,000000,4.99,5.06,4.98,5.01,5322396,0
+AMC.US,D,20240822,000000,5.01,5.05,4.9,4.92,6460303,0
+AMC.US,D,20240823,000000,4.96,5.07,4.93,5.05,9168488,0
+AMC.US,D,20240826,000000,5.08,5.25,5.035,5.05,12034059,0
+AMC.US,D,20240827,000000,5.05,5.09,4.99,4.99,5803863,0
+AMC.US,D,20240828,000000,4.99,5.0199,4.71,4.74,10967554,0
+AMC.US,D,20240829,000000,4.91,4.955,4.76,4.82,7446209,0
+AMC.US,D,20240830,000000,4.89,4.92,4.79,4.82,7669141,0
+AMC.US,D,20240903,000000,4.83,4.85,4.63,4.63,9174391,0
+AMC.US,D,20240904,000000,4.63,4.78,4.61,4.7,5102049,0
+AMC.US,D,20240905,000000,4.72,4.83,4.685,4.73,5400503,0
+AMC.US,D,20240906,000000,4.74,4.98,4.65,4.98,12999742,0
+AMC.US,D,20240909,000000,4.88,5.11,4.87,5.01,11904052,0
+AMC.US,D,20240910,000000,5.02,5.04,4.87,4.95,7753871,0
+AMC.US,D,20240911,000000,4.87,4.975,4.715,4.95,7767055,0
+AMC.US,D,20240912,000000,4.9,5.015,4.8908,4.9,5831130,0
+AMC.US,D,20240913,000000,4.93,5.015,4.9,4.96,4974261,0
+AMC.US,D,20240916,000000,4.95,5.01,4.85,4.85,7440544,0
+AMC.US,D,20240917,000000,4.9,4.95,4.8,4.82,6521926,0
+AMC.US,D,20240918,000000,4.85,4.9,4.75,4.78,8353728,0
+AMC.US,D,20240919,000000,4.87,4.895,4.66,4.71,10375277,0
+AMC.US,D,20240920,000000,4.7,4.805,4.635,4.76,27893790,0
+AMC.US,D,20240923,000000,4.72,4.72,4.565,4.66,12049506,0
+AMC.US,D,20240924,000000,4.7,4.7,4.51,4.52,11861924,0
+AMC.US,D,20240925,000000,4.51,4.52,4.36,4.38,12689488,0
+AMC.US,D,20240926,000000,4.45,4.55,4.39,4.54,9028661,0
+AMC.US,D,20240927,000000,4.55,4.66,4.5,4.5,7075239,0
+AMC.US,D,20240930,000000,4.51,4.69,4.4901,4.55,9137988,0
+AMC.US,D,20241001,000000,4.62,4.6377,4.39,4.4,8019580,0
+AMC.US,D,20241002,000000,4.39,4.46,4.3611,4.37,5487749,0
+AMC.US,D,20241003,000000,4.3,4.5,4.29,4.43,5895349,0
+AMC.US,D,20241004,000000,4.47,4.51,4.3316,4.4,9380809,0
+AMC.US,D,20241007,000000,4.39,4.39,4.12,4.18,13000072,0
+AMC.US,D,20241008,000000,4.18,4.245,4.14,4.17,7297525,0
+AMC.US,D,20241009,000000,4.16,4.16,4.04,4.07,7474475,0
+AMC.US,D,20241010,000000,4.03,4.21,4.03,4.19,5932021,0
+AMC.US,D,20241011,000000,4.15,4.24,4.14,4.17,7126500,0
+AMC.US,D,20241014,000000,4.15,4.24,4.12,4.12,5554909,0
+AMC.US,D,20241015,000000,4.12,4.18,4.11,4.15,5138405,0
+AMC.US,D,20241016,000000,4.18,4.26,4.15,4.23,5835270,0
+AMC.US,D,20241017,000000,4.2,4.24,4.1512,4.22,4504093,0
+AMC.US,D,20241018,000000,4.23,4.37,4.23,4.36,5506976,0
+AMC.US,D,20241021,000000,4.34,4.42,4.24,4.29,5228526,0
+AMC.US,D,20241022,000000,4.23,4.36,4.23,4.34,3755003,0
+AMC.US,D,20241023,000000,4.26,4.32,4.17,4.24,5427273,0
+AMC.US,D,20241024,000000,4.23,4.38,4.16,4.36,5966029,0
+AMC.US,D,20241025,000000,4.35,4.51,4.32,4.32,6446671,0
+AMC.US,D,20241028,000000,4.36,4.53,4.32,4.44,8438512,0
+AMC.US,D,20241029,000000,4.43,4.47,4.3629,4.44,5172639,0
+AMC.US,D,20241030,000000,4.44,4.65,4.43,4.56,9731238,0
+AMC.US,D,20241031,000000,4.51,4.57,4.39,4.39,5852004,0
+AMC.US,D,20241101,000000,4.43,4.56,4.42,4.51,4745218,0
+AMC.US,D,20241104,000000,4.5,4.54,4.35,4.35,5368388,0
+AMC.US,D,20241105,000000,4.33,4.45,4.31,4.39,6122299,0
+AMC.US,D,20241106,000000,4.485,4.8,4.43,4.58,24378971,0
+AMC.US,D,20241107,000000,4.45,4.47,4.23,4.3,16198187,0
+AMC.US,D,20241108,000000,4.29,4.3,4.17,4.27,12998569,0
+AMC.US,D,20241111,000000,4.3,4.65,4.25,4.49,25731563,0
+AMC.US,D,20241112,000000,4.44,4.67,4.3,4.56,19585553,0
+AMC.US,D,20241113,000000,4.55,4.87,4.53,4.56,20294655,0
+AMC.US,D,20241114,000000,4.62,4.785,4.54,4.57,11358392,0
+AMC.US,D,20241115,000000,4.58,4.675,4.45,4.48,8892255,0
+AMC.US,D,20241118,000000,4.465,4.47,4.34,4.36,8117094,0
+AMC.US,D,20241119,000000,4.34,4.35,4.26,4.34,9523460,0
+AMC.US,D,20241120,000000,4.32,4.57,4.28,4.44,12564166,0
+AMC.US,D,20241121,000000,4.485,4.53,4.4,4.49,7842489,0
+AMC.US,D,20241122,000000,4.48,4.62,4.4307,4.55,11997236,0
+AMC.US,D,20241125,000000,4.685,4.95,4.685,4.86,31663669,0
+AMC.US,D,20241126,000000,4.87,5.01,4.711,4.8,21620444,0
+AMC.US,D,20241127,000000,4.86,5,4.85,4.97,15100747,0
+AMC.US,D,20241129,000000,5.005,5.091,4.91,4.95,9863005,0
+AMC.US,D,20241202,000000,5.02,5.19,4.94,5.04,17700039,0
+AMC.US,D,20241203,000000,4.95,4.99,4.77,4.86,10560359,0
+AMC.US,D,20241204,000000,4.84,4.95,4.8,4.91,7355552,0
+AMC.US,D,20241205,000000,4.89,5.56,4.83,5.2,48635306,0
+AMC.US,D,20241206,000000,4.83,4.88,4.61,4.73,37389521,0
+AMC.US,D,20241209,000000,4.69,4.76,4.49,4.51,16633381,0
+AMC.US,D,20241210,000000,4.53,4.56,4.35,4.45,19291472,0
+AMC.US,D,20241211,000000,4.425,4.46,4.33,4.35,14759672,0
+AMC.US,D,20241212,000000,4.355,4.47,4.28,4.31,19337810,0
+AMC.US,D,20241213,000000,4.31,4.32,4.16,4.18,18338910,0
+AMC.US,D,20241216,000000,4.15,4.15,3.93,4.06,25674611,0
+AMC.US,D,20241217,000000,4.08,4.35,4.02,4.25,19878296,0
+AMC.US,D,20241218,000000,4.27,4.39,4.015,4.05,19250023,0
+AMC.US,D,20241219,000000,4.12,4.15,3.98,4.09,13516304,0
+AMC.US,D,20241220,000000,4.08,4.21,4.04,4.18,23155078,0
+AMC.US,D,20241223,000000,4.13,4.19,4.06,4.12,13691447,0
+AMC.US,D,20241224,000000,4.12,4.13,4.05,4.06,5860494,0
+AMC.US,D,20241226,000000,4.06,4.15,4.02,4.05,11415812,0
+AMC.US,D,20241227,000000,4.02,4.03,3.96,4,10586740,0
+AMC.US,D,20241230,000000,3.97,4.01,3.87,3.97,11218305,0
+AMC.US,D,20241231,000000,3.97,4,3.87,3.98,10055866,0
+AMC.US,D,20250102,000000,4,4.06,3.95,4.02,8163373,0
+AMC.US,D,20250103,000000,4.015,4.065,3.95,4.02,9686153,0
+AMC.US,D,20250106,000000,4.05,4.12,3.9912,4.06,11350944,0
+AMC.US,D,20250107,000000,4.07,4.13,4.02,4.07,12002279,0
+AMC.US,D,20250108,000000,4.03,4.03,3.925,3.95,8847781,0
+AMC.US,D,20250110,000000,3.9,3.92,3.72,3.8,10200844,0
+AMC.US,D,20250113,000000,3.76,3.76,3.5,3.51,15174877,0
+AMC.US,D,20250114,000000,3.56,3.56,3.23,3.24,19684407,0
+AMC.US,D,20250115,000000,3.315,3.6,3.21,3.51,23345260,0
+AMC.US,D,20250116,000000,3.51,3.65,3.44,3.58,9519800,0
+AMC.US,D,20250117,000000,3.63,3.77,3.49,3.5,16280770,0
+AMC.US,D,20250121,000000,3.5,3.58,3.46,3.48,8135269,0
+AMC.US,D,20250122,000000,3.49,3.55,3.38,3.39,12760298,0
+AMC.US,D,20250123,000000,3.38,3.47,3.345,3.41,9897277,0
+AMC.US,D,20250124,000000,3.41,3.5,3.38,3.42,7541578,0
+AMC.US,D,20250127,000000,3.39,3.47,3.24,3.25,12032206,0
+AMC.US,D,20250128,000000,3.26,3.34,3.22,3.3,7754899,0
+AMC.US,D,20250129,000000,3.3,3.32,3.16,3.21,9124600,0
+AMC.US,D,20250130,000000,3.24,3.27,3.13,3.14,9927794,0
+AMC.US,D,20250131,000000,3.14,3.18,3.075,3.11,8658018,0
+AMC.US,D,20250203,000000,3,3.15,2.95,3.08,9542582,0
+AMC.US,D,20250204,000000,3.11,3.21,3.08,3.16,7883274,0
+AMC.US,D,20250205,000000,3.1769,3.2,3.11,3.13,4851257,0
+AMC.US,D,20250206,000000,3.14,3.18,3.08,3.1,4956810,0
+AMC.US,D,20250207,000000,3.11,3.12,3.03,3.1,6157851,0
+AMC.US,D,20250210,000000,3.12,3.19,3.11,3.17,6629524,0
+AMC.US,D,20250211,000000,3.16,3.45,3.16,3.31,15575111,0
+AMC.US,D,20250212,000000,3.33,3.55,3.3157,3.5,18230193,0
+AMC.US,D,20250213,000000,3.51,3.54,3.38,3.48,13778665,0
+AMC.US,D,20250214,000000,3.49,3.6399,3.49,3.55,10028310,0
+AMC.US,D,20250218,000000,3.59,3.77,3.59,3.7,12923397,0
+AMC.US,D,20250219,000000,3.7,3.73,3.47,3.57,9430282,0
+AMC.US,D,20250220,000000,3.54,3.54,3.4214,3.49,7964135,0
+AMC.US,D,20250221,000000,3.53,3.565,3.39,3.43,10778537,0
+AMC.US,D,20250224,000000,3.45,3.54,3.3212,3.36,8831809,0
+AMC.US,D,20250225,000000,3.38,3.4,3.16,3.27,15535860,0
+AMC.US,D,20250226,000000,3.34,3.45,3.225,3.26,10938679,0
+AMC.US,D,20250227,000000,3.3,3.395,3.21,3.22,8855612,0
+AMC.US,D,20250228,000000,3.225,3.375,3.15,3.3,10807265,0
+AMC.US,D,20250303,000000,3.31,3.39,3.0234,3.05,11853188,0
+AMC.US,D,20250304,000000,3,3.115,2.95,3.08,8747042,0
+AMC.US,D,20250305,000000,3.1,3.14,3.01,3.05,6383848,0
+AMC.US,D,20250306,000000,3.01,3.08,2.98,3.01,6771777,0
+AMC.US,D,20250307,000000,2.985,3.08,2.97,3.06,6612133,0
+AMC.US,D,20250310,000000,3,3.1,2.97,2.98,9339603,0
+AMC.US,D,20250311,000000,2.985,3.07,2.96,2.97,7809895,0
+AMC.US,D,20250312,000000,2.995,3.03,2.94,2.94,5692973,0
+AMC.US,D,20250313,000000,2.95,2.97,2.8221,2.84,8181774,0
+AMC.US,D,20250314,000000,2.865,3,2.8602,2.9,7900123,0
+AMC.US,D,20250317,000000,2.91,3.05,2.91,3.01,7618510,0
+AMC.US,D,20250318,000000,3,3.065,2.98,3.02,6063202,0
+AMC.US,D,20250319,000000,3.02,3.1,3.02,3.04,6544471,0
+AMC.US,D,20250320,000000,3.03,3.07,2.98,2.99,6661657,0
+AMC.US,D,20250321,000000,2.98,3.06,2.95,3.04,15405852,0
+AMC.US,D,20250324,000000,3.07,3.09,3.04,3.08,7171427,0
+AMC.US,D,20250325,000000,3.0892,3.1,3.05,3.07,6142142,0
+AMC.US,D,20250326,000000,3.1,3.18,3.03,3.03,8913227,0
+AMC.US,D,20250327,000000,3.005,3.01,2.91,2.96,7067447,0
+AMC.US,D,20250328,000000,2.93,2.96,2.85,2.88,6577018,0
+AMC.US,D,20250331,000000,2.82,2.92,2.79,2.87,6047436,0
+AMC.US,D,20250401,000000,2.87,2.8784,2.7229,2.78,9277296,0
+AMC.US,D,20250402,000000,2.74,2.79,2.7,2.75,7265263,0
+AMC.US,D,20250403,000000,2.675,2.7,2.61,2.64,9533237,0
+AMC.US,D,20250404,000000,2.6,2.675,2.45,2.65,15543794,0
+AMC.US,D,20250407,000000,2.65,2.9599,2.5635,2.75,18982969,0
+AMC.US,D,20250408,000000,2.82,2.85,2.62,2.65,8447422,0
+AMC.US,D,20250409,000000,2.64,2.925,2.6201,2.89,12893567,0
+AMC.US,D,20250410,000000,2.84,2.95,2.79,2.92,8195126,0
+AMC.US,D,20250411,000000,2.91,2.97,2.861,2.95,6018809,0
+AMC.US,D,20250414,000000,2.98,3,2.85,2.88,6260456,0
+AMC.US,D,20250415,000000,2.89,2.96,2.8601,2.96,5017131,0
+AMC.US,D,20250416,000000,2.91,2.9288,2.77,2.8,7203157,0
+AMC.US,D,20250417,000000,2.8195,2.83,2.76,2.78,5704887,0
+AMC.US,D,20250421,000000,2.76,2.8,2.65,2.69,6815756,0
+AMC.US,D,20250422,000000,2.73,2.76,2.68,2.72,6926328,0
+AMC.US,D,20250423,000000,2.78,2.83,2.69,2.71,7580142,0
+AMC.US,D,20250424,000000,2.72,2.76,2.6835,2.71,6191107,0
+AMC.US,D,20250425,000000,2.7196,2.73,2.7,2.71,5428232,0
+AMC.US,D,20250428,000000,2.7175,2.76,2.695,2.72,5703035,0
+AMC.US,D,20250429,000000,2.72,2.75,2.66,2.68,6546320,0
+AMC.US,D,20250430,000000,2.655,2.67,2.5331,2.67,9621080,0
+AMC.US,D,20250501,000000,2.685,2.6893,2.63,2.65,8140612,0
+AMC.US,D,20250502,000000,2.67,2.71,2.65,2.68,7792988,0
+AMC.US,D,20250505,000000,2.65,2.67,2.57,2.64,6193026,0
+AMC.US,D,20250506,000000,2.63,2.72,2.6201,2.68,6745627,0
+AMC.US,D,20250507,000000,2.69,2.73,2.66,2.71,8706402,0
+AMC.US,D,20250508,000000,2.6992,2.79,2.65,2.7,10674092,0
+AMC.US,D,20250509,000000,2.73,2.775,2.69,2.73,8517412,0
+AMC.US,D,20250512,000000,2.785,2.8399,2.72,2.73,8816394,0
+AMC.US,D,20250513,000000,2.75,2.82,2.74,2.74,7598395,0
+AMC.US,D,20250514,000000,2.755,2.811,2.73,2.74,7859428,0
+AMC.US,D,20250515,000000,2.74,2.82,2.67,2.81,7490642,0
+AMC.US,D,20250516,000000,2.805,3.185,2.8,2.95,26103652,0
+AMC.US,D,20250519,000000,2.92,2.92,2.83,2.9,6958704,0
+AMC.US,D,20250520,000000,2.905,3.03,2.86,3.01,8015223,0
+AMC.US,D,20250521,000000,3,3.045,2.92,2.93,9743673,0
+AMC.US,D,20250522,000000,2.93,3.27,2.88,3.24,19260523,0
+AMC.US,D,20250523,000000,3.15,3.34,3.125,3.24,14773096,0
+AMC.US,D,20250527,000000,3.47,4.08,3.39,4.01,67202088,0
+AMC.US,D,20250528,000000,3.98,4.0077,3.45,3.46,33127767,0
+AMC.US,D,20250529,000000,3.54,3.62,3.33,3.42,13749038,0
+AMC.US,D,20250530,000000,3.37,3.595,3.32,3.56,15905919,0
+AMC.US,D,20250602,000000,3.505,3.56,3.4,3.44,9924178,0
+AMC.US,D,20250603,000000,3.44,3.46,3.315,3.33,9144854,0
+AMC.US,D,20250604,000000,3.31,3.435,3.23,3.4,10230250,0
+AMC.US,D,20250605,000000,3.4,3.49,3.35,3.4,7331425,0
+AMC.US,D,20250606,000000,3.44,3.54,3.39,3.4,8062009,0
+AMC.US,D,20250609,000000,3.42,3.44,3.32,3.35,7675819,0
+AMC.US,D,20250610,000000,3.36,3.38,3.29,3.34,7738885,0
+AMC.US,D,20250611,000000,3.33,3.38,3.2846,3.29,7542215,0
+AMC.US,D,20250612,000000,3.23,3.25,3.09,3.13,11061255,0
+AMC.US,D,20250613,000000,3.09,3.23,3.0814,3.15,7925145,0
+AMC.US,D,20250616,000000,3.16,3.23,3.11,3.13,6307055,0
+AMC.US,D,20250617,000000,3.09,3.12,3,3,6602514,0
+AMC.US,D,20250618,000000,3.01,3.07,2.98,3.02,6361817,0
+AMC.US,D,20250620,000000,3.01,3.0599,2.98,3.01,9671088,0
+AMC.US,D,20250623,000000,2.97,3.01,2.93,2.99,6562265,0
+AMC.US,D,20250624,000000,3.005,3.05,3,3,4379887,0
+AMC.US,D,20250625,000000,3.005,3.08,2.95,2.98,4968114,0
+AMC.US,D,20250626,000000,2.99,3.03,2.97,3.02,4237091,0
+AMC.US,D,20250627,000000,3.0199,3.08,3,3.07,9739939,0
+AMC.US,D,20250630,000000,3.1,3.14,3.03,3.1,6322139,0
+AMC.US,D,20250701,000000,2.905,2.93,2.79,2.82,30341542,0
+AMC.US,D,20250702,000000,2.845,2.89,2.79,2.88,9585368,0
+AMC.US,D,20250703,000000,2.88,2.96,2.86,2.95,6594042,0
+AMC.US,D,20250707,000000,2.925,2.93,2.84,2.85,9381135,0
+AMC.US,D,20250708,000000,2.855,2.94,2.82,2.9,9004662,0
+AMC.US,D,20250709,000000,2.92,3.03,2.89,2.95,12546501,0
+AMC.US,D,20250710,000000,2.955,3.06,2.92,3,9193961,0
+AMC.US,D,20250711,000000,3.23,3.39,3.17,3.33,34923765,0
+AMC.US,D,20250714,000000,3.34,3.36,3.25,3.29,11778166,0
+AMC.US,D,20250715,000000,3.295,3.3,3.11,3.12,30213941,0
+AMC.US,D,20250716,000000,3.13,3.22,3.08,3.18,8624956,0
+AMC.US,D,20250717,000000,3.18,3.54,3.18,3.48,23181565,0
+AMC.US,D,20250718,000000,3.525,3.595,3.45,3.54,19410524,0
+AMC.US,D,20250721,000000,3.54,3.6,3.41,3.44,13628616,0
+AMC.US,D,20250722,000000,3.4425,3.55,3.405,3.5,9085944,0
+AMC.US,D,20250723,000000,3.5125,3.52,3.4,3.47,8219339,0
+AMC.US,D,20250724,000000,3.44,3.45,3.34,3.36,7856987,0
+AMC.US,D,20250725,000000,3.35,3.39,3.23,3.25,9856573,0
+AMC.US,D,20250728,000000,3.24,3.245,3.1,3.11,9131094,0
+AMC.US,D,20250729,000000,3.105,3.11,2.95,2.96,11377521,0
+AMC.US,D,20250730,000000,2.96,2.98,2.91,2.91,9855008,0
+AMC.US,D,20250731,000000,2.92,2.98,2.87,2.9,9408158,0
+AMC.US,D,20250801,000000,2.89,2.94,2.84,2.85,9577700,0
+AMC.US,D,20250804,000000,2.895,2.9,2.85,2.87,10687007,0
+AMC.US,D,20250805,000000,2.89,2.93,2.84,2.84,8841060,0
+AMC.US,D,20250806,000000,2.85,2.85,2.78,2.78,9712694,0
+AMC.US,D,20250807,000000,2.82,2.849,2.78,2.81,6688774,0
+AMC.US,D,20250808,000000,2.82,2.95,2.79,2.93,10447530,0
+AMC.US,D,20250811,000000,3.24,3.26,2.98,3.03,41029396,0
+AMC.US,D,20250812,000000,2.99,3.15,2.93,3.07,27214133,0
+AMC.US,D,20250813,000000,3.1,3.14,3.03,3.07,10222046,0
+AMC.US,D,20250814,000000,3.03,3.07,2.99,3.04,11650263,0
+AMC.US,D,20250815,000000,3.05,3.0556,3,3,8980008,0
+AMC.US,D,20250818,000000,3.01,3.02,2.93,2.93,10411966,0
+AMC.US,D,20250819,000000,2.9402,2.96,2.86,2.86,9554943,0
+AMC.US,D,20250820,000000,2.86,2.8759,2.81,2.84,6809137,0
+AMC.US,D,20250821,000000,2.83,2.88,2.825,2.83,5218070,0
+AMC.US,D,20250822,000000,2.855,2.95,2.85,2.95,8739704,0
+AMC.US,D,20250825,000000,2.9469,2.97,2.875,2.88,7681670,0
+AMC.US,D,20250826,000000,2.89,2.9,2.85,2.86,10998362,0
+AMC.US,D,20250827,000000,2.87,2.88,2.83,2.84,6857834,0
+AMC.US,D,20250828,000000,2.85,2.87,2.82,2.83,6550582,0
+AMC.US,D,20250829,000000,2.84,2.85,2.8,2.81,7039595,0
+AMC.US,D,20250902,000000,2.8,2.8077,2.73,2.77,10720446,0
+AMC.US,D,20250903,000000,2.76,2.7738,2.7,2.71,12918711,0
+AMC.US,D,20250904,000000,2.73,2.735,2.67,2.72,8847449,0
+AMC.US,D,20250905,000000,2.73,2.77,2.69,2.75,10638106,0
+AMC.US,D,20250908,000000,2.75,2.84,2.72,2.83,10214263,0
+AMC.US,D,20250909,000000,2.82,2.85,2.78,2.81,5784880,0
+AMC.US,D,20250910,000000,2.82,2.87,2.75,2.76,9706860,0
+AMC.US,D,20250911,000000,2.77,2.87,2.76,2.8,13390905,0
+AMC.US,D,20250912,000000,2.8098,2.845,2.78,2.81,6931155,0
+AMC.US,D,20250915,000000,2.815,2.92,2.815,2.9,9608649,0
+AMC.US,D,20250916,000000,2.905,2.9176,2.85,2.9,6333472,0
+AMC.US,D,20250917,000000,2.905,2.9076,2.8,2.82,11783811,0
+AMC.US,D,20250918,000000,2.8464,2.86,2.8,2.84,12047863,0
+AMC.US,D,20250919,000000,2.855,3.08,2.83,3.01,56986248,0
+AMC.US,D,20250922,000000,2.95,3.04,2.94,3,19782921,0
+AMC.US,D,20250923,000000,2.97,3,2.92,2.96,12616245,0
+AMC.US,D,20250924,000000,2.94,2.96,2.87,2.92,12231262,0
+AMC.US,D,20250925,000000,2.87,2.89,2.81,2.83,12968571,0
+AMC.US,D,20250926,000000,2.83,2.91,2.8,2.89,12286035,0
+AMC.US,D,20250929,000000,2.91,3.07,2.9,3,23002191,0
+AMC.US,D,20250930,000000,2.998,3.01,2.88,2.9,14271440,0
+AMC.US,D,20251001,000000,2.9184,3.04,2.9,2.95,19091701,0
+AMC.US,D,20251002,000000,2.99,3.17,2.93,3.15,23383441,0
+AMC.US,D,20251003,000000,3.125,3.18,3.035,3.06,17660881,0
+AMC.US,D,20251006,000000,3.0775,3.08,2.9,2.9,21733929,0
+AMC.US,D,20251007,000000,2.93,2.93,2.81,2.84,20116066,0
+AMC.US,D,20251008,000000,2.835,2.88,2.79,2.84,16041556,0
+AMC.US,D,20251009,000000,2.84,2.955,2.81,2.93,19120318,0
+AMC.US,D,20251010,000000,2.93,3,2.88,2.95,26872675,0
+AMC.US,D,20251013,000000,2.92,2.98,2.85,2.87,25035763,0
+AMC.US,D,20251014,000000,2.85,2.9,2.82,2.83,18932660,0
+AMC.US,D,20251015,000000,2.855,2.91,2.82,2.82,25087159,0
+AMC.US,D,20251016,000000,2.84,2.9799,2.74,2.75,57914861,0
+AMC.US,D,20251017,000000,2.75,2.81,2.71,2.74,23037681,0
+AMC.US,D,20251020,000000,2.78,2.8,2.72,2.77,23659210,0
+AMC.US,D,20251021,000000,2.76,2.92,2.73,2.89,34173255,0
+AMC.US,D,20251022,000000,2.87,2.8989,2.72,2.75,35125976,0
+AMC.US,D,20251023,000000,2.76,2.82,2.72,2.73,32674597,0
+AMC.US,D,20251024,000000,2.76,2.77,2.62,2.69,35154464,0
+AMC.US,D,20251027,000000,2.695,2.75,2.66,2.7,23305825,0
+AMC.US,D,20251028,000000,2.7,2.73,2.68,2.72,25078692,0
+AMC.US,D,20251029,000000,2.7,2.72,2.65,2.66,30893977,0
+AMC.US,D,20251030,000000,2.66,2.66,2.52,2.54,31081552,0
+AMC.US,D,20251031,000000,2.55,2.6,2.49,2.59,24480039,0
+AMC.US,D,20251103,000000,2.59,2.64,2.52,2.58,24246459,0
+AMC.US,D,20251104,000000,2.545,2.61,2.51,2.51,18963494,0
+AMC.US,D,20251105,000000,2.53,2.56,2.5,2.5,24288167,0
+AMC.US,D,20251106,000000,2.51,2.6399,2.46,2.6,23689078,0
+AMC.US,D,20251107,000000,2.56,2.56,2.39,2.41,30573290,0
+AMC.US,D,20251110,000000,2.42,2.48,2.36,2.46,24846297,0
+AMC.US,D,20251111,000000,2.45,2.47,2.41,2.43,12408608,0
+AMC.US,D,20251112,000000,2.4359,2.5,2.43,2.46,13126165,0
+AMC.US,D,20251113,000000,2.445,2.45,2.33,2.34,18466752,0
+AMC.US,D,20251114,000000,2.31,2.32,2.25,2.28,17314764,0
+AMC.US,D,20251117,000000,2.26,2.28,2.12,2.17,30624277,0
+AMC.US,D,20251118,000000,2.15,2.22,2.11,2.18,22567188,0
+AMC.US,D,20251119,000000,2.19,2.21,2.11,2.13,14508703,0
+AMC.US,D,20251120,000000,2.155,2.17,2.07,2.07,16487622,0
+AMC.US,D,20251121,000000,2.065,2.21,2.05,2.2,26151030,0
+AMC.US,D,20251124,000000,2.21,2.23,2.17,2.2,14655716,0
+AMC.US,D,20251125,000000,2.195,2.33,2.1722,2.26,13881429,0
+AMC.US,D,20251126,000000,2.26,2.3,2.24,2.3,13179760,0
+AMC.US,D,20251128,000000,2.33,2.47,2.32,2.45,16117856,0
+AMC.US,D,20251201,000000,2.4,2.44,2.33,2.35,11294274,0
+AMC.US,D,20251202,000000,2.35,2.37,2.285,2.3,17189884,0
+AMC.US,D,20251203,000000,2.3,2.34,2.25,2.28,11853386,0
+AMC.US,D,20251204,000000,2.295,2.33,2.27,2.33,14825069,0
+AMC.US,D,20251205,000000,2.3,2.31,2.245,2.27,15178747,0
+AMC.US,D,20251208,000000,2.27,2.34,2.255,2.32,17470596,0
+AMC.US,D,20251209,000000,2.32,2.33,2.25,2.28,12083451,0
+AMC.US,D,20251210,000000,2.27,2.31,2.2,2.21,20305688,0
+AMC.US,D,20251211,000000,2.205,2.22,2.135,2.16,16978941,0
+AMC.US,D,20251212,000000,2.175,2.2,2.09,2.12,21452126,0
+AMC.US,D,20251215,000000,2.11,2.11,1.97,1.97,30899372,0
+AMC.US,D,20251216,000000,1.98,1.98,1.92,1.93,24735715,0
+AMC.US,D,20251217,000000,1.94,1.95,1.815,1.82,24079710,0
+AMC.US,D,20251218,000000,1.85,1.86,1.78,1.78,24073297,0
+AMC.US,D,20251219,000000,1.78,1.825,1.73,1.75,37320769,0
+AMC.US,D,20251222,000000,1.76,1.77,1.68,1.7,31437540,0
+AMC.US,D,20251223,000000,1.7,1.7067,1.63,1.68,30343986,0
+AMC.US,D,20251224,000000,1.685,1.69,1.6301,1.68,17862419,0
+AMC.US,D,20251226,000000,1.68,1.72,1.61,1.69,22763898,0
+AMC.US,D,20251229,000000,1.7,1.7,1.62,1.63,26661088,0
+AMC.US,D,20251230,000000,1.63,1.65,1.6,1.61,21312636,0
+AMC.US,D,20251231,000000,1.61,1.62,1.54,1.56,28432697,0
+AMC.US,D,20260102,000000,1.57,1.61,1.5,1.61,37523109,0
+AMC.US,D,20260105,000000,1.61,1.65,1.515,1.53,35920824,0
+AMC.US,D,20260106,000000,1.54,1.62,1.52,1.52,30088494,0
+AMC.US,D,20260107,000000,1.545,1.59,1.5,1.52,28041704,0
+AMC.US,D,20260108,000000,1.515,1.52,1.44,1.45,29422403,0
+AMC.US,D,20260109,000000,1.47,1.7,1.45,1.64,72240939,0
+AMC.US,D,20260112,000000,1.635,1.79,1.57,1.73,61329395,0
+AMC.US,D,20260113,000000,1.72,1.76,1.6,1.61,46111498,0
+AMC.US,D,20260114,000000,1.61,1.62,1.55,1.55,31172881,0
+AMC.US,D,20260115,000000,1.565,1.66,1.54,1.6,36442899,0
+AMC.US,D,20260116,000000,1.605,1.68,1.59,1.61,31136332,0
+AMC.US,D,20260120,000000,1.57,1.62,1.55,1.57,37449320,0
+AMC.US,D,20260121,000000,1.58,1.7,1.57,1.61,51348816,0
+AMC.US,D,20260122,000000,1.625,1.7,1.6,1.65,44640238,0
+AMC.US,D,20260123,000000,1.65,1.68,1.55,1.56,55284395,0
+AMC.US,D,20260126,000000,1.56,1.57,1.48,1.49,55918304,0
+AMC.US,D,20260127,000000,1.5,1.51,1.44,1.45,33674523,0
+AMC.US,D,20260128,000000,1.45,1.47,1.41,1.43,33824483,0
+AMC.US,D,20260129,000000,1.43,1.46,1.36,1.37,48727304,0
+AMC.US,D,20260130,000000,1.365,1.43,1.35,1.39,55477452,0
+AMC.US,D,20260202,000000,1.385,1.48,1.35,1.4,50445427,0
+AMC.US,D,20260203,000000,1.405,1.45,1.35,1.38,54958347,0
+AMC.US,D,20260204,000000,1.38,1.535,1.365,1.47,70065168,0
+AMC.US,D,20260205,000000,1.46,1.49,1.39,1.4,55744236,0
+AMC.US,D,20260206,000000,1.415,1.51,1.41,1.48,57264773,0
+AMC.US,D,20260209,000000,1.44,1.45,1.33,1.34,38690183,0
+AMC.US,D,20260210,000000,1.355,1.39,1.33,1.33,22996864,0
+AMC.US,D,20260211,000000,1.335,1.34,1.26,1.27,50878489,0
+AMC.US,D,20260212,000000,1.275,1.3,1.21,1.22,50943596,0
+AMC.US,D,20260213,000000,1.235,1.33,1.23,1.23,49699204,0
+AMC.US,D,20260217,000000,1.255,1.28,1.22,1.25,49847154,0
+AMC.US,D,20260218,000000,1.25,1.31,1.24,1.24,34737554,0
diff --git a/daily/us/nyse stocks/1/ampx.us.txt b/daily/us/nyse stocks/1/ampx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cca612120437210cdf8be427c321b989d1766b5
--- /dev/null
+++ b/daily/us/nyse stocks/1/ampx.us.txt	
@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPX.US,D,20220916,000000,15.73,16.8,7.9,8.3,6142928,0
+AMPX.US,D,20220919,000000,8.4,9.15,5.64,5.9,1139674,0
+AMPX.US,D,20220920,000000,5.7,14,5.66,11,28643907,0
+AMPX.US,D,20220921,000000,9.6,10.3988,7.5,9.45,3518537,0
+AMPX.US,D,20220922,000000,9.78,12.5,9.014,11.54,9096046,0
+AMPX.US,D,20220923,000000,11.05,15.39,10.42,12.94,13147075,0
+AMPX.US,D,20220926,000000,12.31,13.7,11.12,12.75,2724055,0
+AMPX.US,D,20220927,000000,12.87,13.55,11.69,11.91,1118069,0
+AMPX.US,D,20220928,000000,11.2,11.75,9.9117,10.84,757329,0
+AMPX.US,D,20220929,000000,10.61,10.8399,9.43,9.62,223195,0
+AMPX.US,D,20220930,000000,9.61,10.29,9.15,9.2242,250722,0
+AMPX.US,D,20221003,000000,9,9.5099,8.65,8.83,194766,0
+AMPX.US,D,20221004,000000,8.8,9.81,8.8,9.39,248268,0
+AMPX.US,D,20221005,000000,9.1,9.6,8.75,8.91,237713,0
+AMPX.US,D,20221006,000000,9.06,9.25,8.0085,8.06,420328,0
+AMPX.US,D,20221007,000000,8.21,8.45,6.76,6.99,352257,0
+AMPX.US,D,20221010,000000,7.13,7.9,6.81,7.49,318981,0
+AMPX.US,D,20221011,000000,7.69,9.1,7.2,7.2,677998,0
+AMPX.US,D,20221012,000000,7.39,7.4,6.62,7.12,133990,0
+AMPX.US,D,20221013,000000,7.15,7.37,6.7,6.95,139324,0
+AMPX.US,D,20221014,000000,7.01,7.47,6.61,6.65,161807,0
+AMPX.US,D,20221017,000000,6.59,6.6887,6,6.08,273256,0
+AMPX.US,D,20221018,000000,6,6.32,6,6.21,98238,0
+AMPX.US,D,20221019,000000,6.36,11.52,6.2793,11.01,16282477,0
+AMPX.US,D,20221020,000000,10.91,11.14,8.77,9.45,7915742,0
+AMPX.US,D,20221021,000000,9.5,12.49,8.7,11.11,9405259,0
+AMPX.US,D,20221024,000000,10.89,12.55,10.67,11.65,5012102,0
+AMPX.US,D,20221025,000000,11.38,12.24,10.56,11.2,1827449,0
+AMPX.US,D,20221026,000000,11.38,12.15,11.1,12.15,1458419,0
+AMPX.US,D,20221027,000000,11.71,12.2184,10.77,10.97,1575872,0
+AMPX.US,D,20221028,000000,11.24,11.84,10.95,11.39,421891,0
+AMPX.US,D,20221031,000000,11.38,11.65,11.06,11.51,272283,0
+AMPX.US,D,20221101,000000,11.78,12.25,10.99,11.74,964354,0
+AMPX.US,D,20221102,000000,11.87,11.9,10.51,10.68,490021,0
+AMPX.US,D,20221103,000000,10.7,11.0398,10.22,10.48,223884,0
+AMPX.US,D,20221104,000000,10.8,10.8,9.76,9.8,225127,0
+AMPX.US,D,20221107,000000,9.96,10.3,9.53,10.07,126970,0
+AMPX.US,D,20221108,000000,9.77,10.94,9.77,10.86,209273,0
+AMPX.US,D,20221109,000000,10.75,10.75,9.89,10.01,128746,0
+AMPX.US,D,20221110,000000,10.18,10.6,10.06,10.5,112495,0
+AMPX.US,D,20221111,000000,10.1,11.1,10.1,10.94,233105,0
+AMPX.US,D,20221114,000000,10.72,11.11,10.6,10.88,154756,0
+AMPX.US,D,20221115,000000,10.8,10.99,9.81,10.01,199914,0
+AMPX.US,D,20221116,000000,9.95,10.65,9.75,10.54,117723,0
+AMPX.US,D,20221117,000000,10.22,10.42,9.95,10.26,103071,0
+AMPX.US,D,20221118,000000,10.56,10.7699,10.03,10.26,111494,0
+AMPX.US,D,20221121,000000,10.11,10.58,10.11,10.33,83419,0
+AMPX.US,D,20221122,000000,10.4,10.98,10.3,10.48,258834,0
+AMPX.US,D,20221123,000000,10.48,10.96,10.48,10.7,60984,0
+AMPX.US,D,20221125,000000,10.59,10.86,10.59,10.8,24632,0
+AMPX.US,D,20221128,000000,10.59,10.98,10.28,10.4,109635,0
+AMPX.US,D,20221129,000000,10.25,10.84,9.96,10.2,131161,0
+AMPX.US,D,20221130,000000,10.01,10.5,10.01,10.26,89144,0
+AMPX.US,D,20221201,000000,10.44,10.49,9.8138,10.23,144907,0
+AMPX.US,D,20221202,000000,10.54,10.54,9.97,10.31,46022,0
+AMPX.US,D,20221205,000000,9.6,9.7,7.23,7.51,890400,0
+AMPX.US,D,20221206,000000,7.5,7.79,6.8,7.2,378726,0
+AMPX.US,D,20221207,000000,7.02,7.6,6.88,7.6,226404,0
+AMPX.US,D,20221208,000000,7.67,7.69,6.915,7.01,197979,0
+AMPX.US,D,20221209,000000,7.2,7.5,6.91,7.39,88652,0
+AMPX.US,D,20221212,000000,7.42,7.42,6.95,7.07,76470,0
+AMPX.US,D,20221213,000000,7.49,7.49,6.74,6.93,140985,0
+AMPX.US,D,20221214,000000,7.14,7.39,7,7.2,89497,0
+AMPX.US,D,20221215,000000,7.11,7.44,7.07,7.22,82244,0
+AMPX.US,D,20221216,000000,7.18,8.36,7.18,8.36,989066,0
+AMPX.US,D,20221219,000000,8.04,9.025,7.53,8.71,315140,0
+AMPX.US,D,20221220,000000,8.7,8.81,8.45,8.8,97694,0
+AMPX.US,D,20221221,000000,8.84,9.55,8.7203,8.95,210992,0
+AMPX.US,D,20221222,000000,8.55,8.55,7,7.1,358972,0
+AMPX.US,D,20221223,000000,7.34,7.92,7.11,7.87,168945,0
+AMPX.US,D,20221227,000000,8.01,8.03,7.35,7.42,67072,0
+AMPX.US,D,20221228,000000,7.35,8.25,7.35,7.98,159856,0
+AMPX.US,D,20221229,000000,8,8.17,7.86,8,73044,0
+AMPX.US,D,20221230,000000,7.97,8.15,7.64,7.93,54058,0
+AMPX.US,D,20230103,000000,7.76,8.04,7.1325,7.27,202310,0
+AMPX.US,D,20230104,000000,7.22,7.41,7.1,7.28,122343,0
+AMPX.US,D,20230105,000000,7.08,7.38,6.4,6.45,210133,0
+AMPX.US,D,20230106,000000,6.49,6.59,6.23,6.47,130170,0
+AMPX.US,D,20230109,000000,6.5,6.5966,6.01,6.15,149940,0
+AMPX.US,D,20230110,000000,6.15,6.31,5.86,5.96,142360,0
+AMPX.US,D,20230111,000000,6,6.09,5.7,5.86,130628,0
+AMPX.US,D,20230112,000000,5.87,6.01,5.62,5.82,117845,0
+AMPX.US,D,20230113,000000,5.8,6.16,5.65,6.15,89168,0
+AMPX.US,D,20230117,000000,6.16,6.44,6.0101,6.26,75616,0
+AMPX.US,D,20230118,000000,6.28,6.5,6.06,6.12,102360,0
+AMPX.US,D,20230119,000000,6.08,6.2499,5.96,6.21,88841,0
+AMPX.US,D,20230120,000000,6.2,6.43,6.13,6.33,66292,0
+AMPX.US,D,20230123,000000,6.32,6.5,6.16,6.29,111857,0
+AMPX.US,D,20230124,000000,6.4,6.5,6.21,6.45,99107,0
+AMPX.US,D,20230125,000000,6.4,6.54,6.26,6.5,147939,0
+AMPX.US,D,20230126,000000,6.49,6.5314,5.88,6.35,95247,0
+AMPX.US,D,20230127,000000,6.21,6.4271,6.17,6.26,42599,0
+AMPX.US,D,20230130,000000,6.01,6.41,6.01,6.29,58971,0
+AMPX.US,D,20230131,000000,6.24,6.53,6.23,6.5,86050,0
+AMPX.US,D,20230201,000000,6.47,6.51,6.05,6.08,88060,0
+AMPX.US,D,20230202,000000,6.09,6.5,6.09,6.48,96804,0
+AMPX.US,D,20230203,000000,6.44,6.53,5.97,6.06,103982,0
+AMPX.US,D,20230206,000000,6.15,6.15,5.9,6,78678,0
+AMPX.US,D,20230207,000000,6,6.53,6,6.25,154773,0
+AMPX.US,D,20230208,000000,6.24,6.6,6.17,6.41,66117,0
+AMPX.US,D,20230209,000000,6.34,6.56,6.16,6.25,55033,0
+AMPX.US,D,20230210,000000,6.15,6.4,6.0486,6.12,93351,0
+AMPX.US,D,20230213,000000,6.11,6.32,5.85,6.05,64731,0
+AMPX.US,D,20230214,000000,6.05,6.13,5.8,6.11,40983,0
+AMPX.US,D,20230215,000000,6.21,6.45,6.01,6.45,42137,0
+AMPX.US,D,20230216,000000,6.42,6.42,6.24,6.3,23833,0
+AMPX.US,D,20230217,000000,6.28,6.3099,6.06,6.21,16991,0
+AMPX.US,D,20230221,000000,6.33,6.44,6.21,6.39,65483,0
+AMPX.US,D,20230222,000000,6.3,6.31,6.06,6.24,44793,0
+AMPX.US,D,20230223,000000,6.26,6.26,6.08,6.24,77750,0
+AMPX.US,D,20230224,000000,6.12,6.39,6.12,6.33,50961,0
+AMPX.US,D,20230227,000000,6.34,6.4168,6.2228,6.28,17538,0
+AMPX.US,D,20230228,000000,6.33,6.38,6.21,6.33,28132,0
+AMPX.US,D,20230301,000000,6.34,6.38,6.18,6.2,73979,0
+AMPX.US,D,20230302,000000,6.2,6.27,6.05,6.22,31066,0
+AMPX.US,D,20230303,000000,6.24,6.34,6.15,6.3,41138,0
+AMPX.US,D,20230306,000000,6.32,6.37,6.2642,6.33,52102,0
+AMPX.US,D,20230307,000000,6.62,6.6299,6.31,6.4,122645,0
+AMPX.US,D,20230308,000000,6.49,6.49,6.2,6.39,53760,0
+AMPX.US,D,20230309,000000,6.41,6.465,6.2,6.2,30527,0
+AMPX.US,D,20230310,000000,6.21,6.37,6.09,6.33,35552,0
+AMPX.US,D,20230313,000000,6.26,6.26,5.5,5.96,116914,0
+AMPX.US,D,20230314,000000,5.91,5.9788,5.47,5.59,58867,0
+AMPX.US,D,20230315,000000,5.6,5.6,5,5.18,73305,0
+AMPX.US,D,20230316,000000,5.14,5.14,4.87,4.94,66177,0
+AMPX.US,D,20230317,000000,4.83,4.895,4.4,4.55,93813,0
+AMPX.US,D,20230320,000000,4.64,4.66,4.15,4.47,126465,0
+AMPX.US,D,20230321,000000,4.52,5.14,4.48,5.09,61227,0
+AMPX.US,D,20230322,000000,5.11,5.5,5.05,5.5,37620,0
+AMPX.US,D,20230323,000000,5.59,8,5.47,7.65,3144891,0
+AMPX.US,D,20230324,000000,7.95,8.4199,6.85,7.5,1508227,0
+AMPX.US,D,20230327,000000,7.97,7.97,6.97,7.5,622700,0
+AMPX.US,D,20230328,000000,7.55,7.575,6.85,6.92,274234,0
+AMPX.US,D,20230329,000000,7.02,7.49,6.86,7.42,228718,0
+AMPX.US,D,20230330,000000,7.69,8.88,7.532,8.6,802857,0
+AMPX.US,D,20230331,000000,8.9,9.06,8.06,8.71,396559,0
+AMPX.US,D,20230403,000000,8.8,8.858,7.61,8.51,354728,0
+AMPX.US,D,20230404,000000,8.53,8.53,8.01,8.45,95789,0
+AMPX.US,D,20230405,000000,8.34,8.49,8.05,8.08,110313,0
+AMPX.US,D,20230406,000000,8.05,8.25,7.5801,8.12,136998,0
+AMPX.US,D,20230410,000000,7.98,8.5,7.8359,8.42,140731,0
+AMPX.US,D,20230411,000000,8.27,8.5,7.92,8.42,121962,0
+AMPX.US,D,20230412,000000,8.5,8.97,8.3084,8.75,228809,0
+AMPX.US,D,20230413,000000,8.94,8.94,8.53,8.59,173122,0
+AMPX.US,D,20230414,000000,8.75,9.135,8.5,8.93,270707,0
+AMPX.US,D,20230417,000000,9.35,9.4699,9.11,9.38,475531,0
+AMPX.US,D,20230418,000000,9.5,9.5,8.762,9.21,208603,0
+AMPX.US,D,20230419,000000,9.11,9.49,9.04,9.08,230123,0
+AMPX.US,D,20230420,000000,9.25,9.48,9.09,9.3,246932,0
+AMPX.US,D,20230421,000000,9.44,9.68,9.28,9.5,318005,0
+AMPX.US,D,20230424,000000,9.68,9.8,9.33,9.4,279628,0
+AMPX.US,D,20230425,000000,9.4,9.4,8.34,8.63,279389,0
+AMPX.US,D,20230426,000000,8.65,9,8.58,8.77,146982,0
+AMPX.US,D,20230427,000000,8.76,9.24,8.76,9.2,118993,0
+AMPX.US,D,20230428,000000,9.3,9.55,9.22,9.38,170685,0
+AMPX.US,D,20230501,000000,9.32,9.49,9.15,9.22,92697,0
+AMPX.US,D,20230502,000000,9.3,9.38,8.9509,9.17,117281,0
+AMPX.US,D,20230503,000000,9.1,9.18,8.92,8.95,84111,0
+AMPX.US,D,20230504,000000,8.99,9.17,8.37,8.45,227709,0
+AMPX.US,D,20230505,000000,8.57,9.11,8.57,8.76,131612,0
+AMPX.US,D,20230508,000000,8.89,9.12,8.84,9,236548,0
+AMPX.US,D,20230509,000000,9.1,9.125,8.87,8.9,143927,0
+AMPX.US,D,20230510,000000,9.1,9.11,8.855,8.94,175876,0
+AMPX.US,D,20230511,000000,8.88,9.0757,8.42,8.75,136974,0
+AMPX.US,D,20230512,000000,8.77,8.8551,8.65,8.75,83379,0
+AMPX.US,D,20230515,000000,8.79,8.805,8.5,8.67,136779,0
+AMPX.US,D,20230516,000000,8.6,8.68,8.2501,8.59,88742,0
+AMPX.US,D,20230517,000000,8.5,8.73,8.45,8.52,128601,0
+AMPX.US,D,20230518,000000,8.45,8.58,8.35,8.52,72255,0
+AMPX.US,D,20230519,000000,8.6,8.6,7.92,8.06,176237,0
+AMPX.US,D,20230522,000000,8.06,8.105,7.72,7.94,192055,0
+AMPX.US,D,20230523,000000,7.9,8.32,7.8301,8.3,80221,0
+AMPX.US,D,20230524,000000,8.3,8.39,8.19,8.3,105087,0
+AMPX.US,D,20230525,000000,8.3,8.43,7.79,7.86,86626,0
+AMPX.US,D,20230526,000000,7.85,8.05,7.3,7.5,170513,0
+AMPX.US,D,20230530,000000,7.5,7.5799,7.19,7.46,154313,0
+AMPX.US,D,20230531,000000,7.44,7.6795,7.31,7.61,72906,0
+AMPX.US,D,20230601,000000,7.8,7.85,7.45,7.65,97026,0
+AMPX.US,D,20230602,000000,7.75,7.85,7.42,7.65,150139,0
+AMPX.US,D,20230605,000000,7.75,8.3795,7.71,8.25,167269,0
+AMPX.US,D,20230606,000000,8.34,8.48,7.99,8.46,97499,0
+AMPX.US,D,20230607,000000,8.66,8.66,8.201,8.35,90227,0
+AMPX.US,D,20230608,000000,8.48,9.39,8.3001,9.18,659789,0
+AMPX.US,D,20230609,000000,9.67,10.63,9.34,9.5,1900491,0
+AMPX.US,D,20230612,000000,10.24,10.24,9.75,10.1,651784,0
+AMPX.US,D,20230613,000000,10.4,10.45,10.1201,10.35,452725,0
+AMPX.US,D,20230614,000000,10.4,10.58,9.25,9.43,843287,0
+AMPX.US,D,20230615,000000,9.44,9.47,8.58,8.79,848014,0
+AMPX.US,D,20230616,000000,8.79,8.94,8.5604,8.94,416673,0
+AMPX.US,D,20230620,000000,8.95,9.51,8.95,9.27,483026,0
+AMPX.US,D,20230621,000000,9.28,9.32,8.88,9.03,366332,0
+AMPX.US,D,20230622,000000,8.88,8.91,8.35,8.4,332559,0
+AMPX.US,D,20230623,000000,8.3,8.405,8.03,8.11,954038,0
+AMPX.US,D,20230626,000000,8.12,8.12,7.54,7.58,353969,0
+AMPX.US,D,20230627,000000,7.61,7.855,7.32,7.33,330303,0
+AMPX.US,D,20230628,000000,7.4,7.41,7.15,7.17,259113,0
+AMPX.US,D,20230629,000000,7.22,7.5,7.195,7.25,221675,0
+AMPX.US,D,20230630,000000,7.32,7.398,7.18,7.18,170869,0
+AMPX.US,D,20230703,000000,7.15,7.27,6.95,6.98,275612,0
+AMPX.US,D,20230705,000000,7,7.1,6.6,7.09,357059,0
+AMPX.US,D,20230706,000000,7.02,7.12,6.67,6.89,345716,0
+AMPX.US,D,20230707,000000,6.92,7.21,6.92,7.13,120359,0
+AMPX.US,D,20230710,000000,7.13,7.56,7.0813,7.54,204301,0
+AMPX.US,D,20230711,000000,7.69,7.75,7.41,7.75,193503,0
+AMPX.US,D,20230712,000000,7.84,8.04,7.5801,7.95,201807,0
+AMPX.US,D,20230713,000000,8.19,8.25,7.7901,8.19,200260,0
+AMPX.US,D,20230714,000000,8.2,8.37,7.73,7.84,236302,0
+AMPX.US,D,20230717,000000,7.88,8.37,7.88,8.04,207803,0
+AMPX.US,D,20230718,000000,8.02,8.08,7.84,7.99,109944,0
+AMPX.US,D,20230719,000000,7.96,8.09,7.8,7.98,120462,0
+AMPX.US,D,20230720,000000,7.97,7.97,7.605,7.64,135219,0
+AMPX.US,D,20230721,000000,7.61,7.74,7.5401,7.63,136035,0
+AMPX.US,D,20230724,000000,7.63,8.36,7.63,7.88,295143,0
+AMPX.US,D,20230725,000000,7.74,7.815,7.22,7.35,255345,0
+AMPX.US,D,20230726,000000,7.35,7.48,7.2561,7.41,106466,0
+AMPX.US,D,20230727,000000,7.4,7.52,7.1,7.18,170399,0
+AMPX.US,D,20230728,000000,7.25,7.5,7.15,7.39,99518,0
+AMPX.US,D,20230731,000000,7.39,7.54,7.21,7.51,167814,0
+AMPX.US,D,20230801,000000,7.47,7.4828,7.14,7.34,158583,0
+AMPX.US,D,20230802,000000,7.37,7.37,7.13,7.28,133105,0
+AMPX.US,D,20230803,000000,7.38,7.58,7.16,7.29,152431,0
+AMPX.US,D,20230804,000000,7.26,7.3764,6.9,6.99,217370,0
+AMPX.US,D,20230807,000000,7.02,7.0887,6.8006,6.99,83952,0
+AMPX.US,D,20230808,000000,6.93,7.0425,6.76,7.02,82320,0
+AMPX.US,D,20230809,000000,7.02,7.02,6.68,6.74,183557,0
+AMPX.US,D,20230810,000000,6.88,6.88,6.55,6.63,164251,0
+AMPX.US,D,20230811,000000,6.5,6.6299,5.53,6.04,553191,0
+AMPX.US,D,20230814,000000,6.04,6.17,5.8,5.95,143794,0
+AMPX.US,D,20230815,000000,5.9,6.1,5.715,5.95,311114,0
+AMPX.US,D,20230816,000000,5.89,6,5.75,5.87,76448,0
+AMPX.US,D,20230817,000000,5.88,5.96,5.62,5.63,109639,0
+AMPX.US,D,20230818,000000,5.55,5.645,5.42,5.54,139419,0
+AMPX.US,D,20230821,000000,5.56,5.6399,4.98,4.99,384248,0
+AMPX.US,D,20230822,000000,5.01,5.25,4.9,4.96,166717,0
+AMPX.US,D,20230823,000000,5.09,5.18,4.85,4.87,194963,0
+AMPX.US,D,20230824,000000,4.85,4.91,4.615,4.65,232818,0
+AMPX.US,D,20230825,000000,4.65,4.86,4.561,4.59,312097,0
+AMPX.US,D,20230828,000000,4.75,4.75,4.37,4.53,213897,0
+AMPX.US,D,20230829,000000,4.53,4.7818,4.4756,4.64,168223,0
+AMPX.US,D,20230830,000000,4.65,4.8154,4.6,4.72,100706,0
+AMPX.US,D,20230831,000000,4.84,5,4.7714,4.92,186998,0
+AMPX.US,D,20230901,000000,4.91,4.9999,4.7,4.72,120999,0
+AMPX.US,D,20230905,000000,4.7,4.87,4.66,4.82,121274,0
+AMPX.US,D,20230906,000000,4.85,4.9,4.38,4.41,299542,0
+AMPX.US,D,20230907,000000,4.36,4.44,3.65,3.69,685135,0
+AMPX.US,D,20230908,000000,3.8,3.81,3.445,3.48,488765,0
+AMPX.US,D,20230911,000000,3.5,3.72,3.4696,3.52,419142,0
+AMPX.US,D,20230912,000000,3.48,4.1135,3.48,4.04,393349,0
+AMPX.US,D,20230913,000000,4.43,4.66,3.87,3.98,517552,0
+AMPX.US,D,20230914,000000,3.69,3.77,3.281,3.66,1475024,0
+AMPX.US,D,20230915,000000,3.69,4.07,3.69,3.95,573193,0
+AMPX.US,D,20230918,000000,4.1,5.34,4.0108,5.03,3490534,0
+AMPX.US,D,20230919,000000,5,5.05,4.18,4.31,1006170,0
+AMPX.US,D,20230920,000000,4.51,4.51,4.11,4.3,474945,0
+AMPX.US,D,20230921,000000,4.2,4.39,3.87,3.96,528029,0
+AMPX.US,D,20230922,000000,3.99,4.95,3.99,4.49,2467870,0
+AMPX.US,D,20230925,000000,4.45,4.61,4.14,4.48,674391,0
+AMPX.US,D,20230926,000000,4.36,4.79,4.35,4.48,610149,0
+AMPX.US,D,20230927,000000,4.51,4.94,4.48,4.76,636586,0
+AMPX.US,D,20230928,000000,4.7,5.05,4.5,4.6,2304676,0
+AMPX.US,D,20230929,000000,4.6,4.75,4.37,4.74,428190,0
+AMPX.US,D,20231002,000000,4.7,4.96,4.62,4.69,371979,0
+AMPX.US,D,20231003,000000,4.55,5.03,4.5,5.03,620654,0
+AMPX.US,D,20231004,000000,4.95,4.95,4.19,4.44,601896,0
+AMPX.US,D,20231005,000000,4.4,4.54,4.22,4.52,325460,0
+AMPX.US,D,20231006,000000,4.4,4.58,4.36,4.49,256349,0
+AMPX.US,D,20231009,000000,4.45,4.4769,4.11,4.32,327770,0
+AMPX.US,D,20231010,000000,4.46,4.5,4.21,4.4,495055,0
+AMPX.US,D,20231011,000000,4.35,4.4358,4.06,4.08,380869,0
+AMPX.US,D,20231012,000000,4.1,4.14,3.7,3.74,434791,0
+AMPX.US,D,20231013,000000,3.7,3.7,3.39,3.49,490374,0
+AMPX.US,D,20231016,000000,3.5,3.579,3.41,3.42,210529,0
+AMPX.US,D,20231017,000000,3.41,3.5487,3.3821,3.45,232439,0
+AMPX.US,D,20231018,000000,3.44,3.5,3.37,3.49,133502,0
+AMPX.US,D,20231019,000000,3.55,3.55,3.35,3.37,161056,0
+AMPX.US,D,20231020,000000,3.36,3.36,3.14,3.22,265113,0
+AMPX.US,D,20231023,000000,3.2,3.24,3.08,3.1,208433,0
+AMPX.US,D,20231024,000000,3.13,3.13,2.6,2.67,710807,0
+AMPX.US,D,20231025,000000,2.67,3.14,2.62,3,472993,0
+AMPX.US,D,20231026,000000,3.05,3.055,2.67,2.7,197581,0
+AMPX.US,D,20231027,000000,2.72,2.8,2.715,2.8,205236,0
+AMPX.US,D,20231030,000000,2.96,3.0572,2.75,2.78,253648,0
+AMPX.US,D,20231031,000000,2.98,3.13,2.88,2.91,324442,0
+AMPX.US,D,20231101,000000,2.92,3.0094,2.85,2.98,92049,0
+AMPX.US,D,20231102,000000,3.11,3.46,3.1,3.45,255792,0
+AMPX.US,D,20231103,000000,3.49,3.59,3.32,3.35,172844,0
+AMPX.US,D,20231106,000000,3.45,3.6,3.3602,3.42,217164,0
+AMPX.US,D,20231107,000000,3.33,3.47,3.1295,3.3,171954,0
+AMPX.US,D,20231108,000000,3.38,3.38,2.95,3.08,342147,0
+AMPX.US,D,20231109,000000,3.03,3.12,2.715,2.73,339772,0
+AMPX.US,D,20231110,000000,3.12,3.55,2.68,3.21,526474,0
+AMPX.US,D,20231113,000000,3.22,3.34,3.01,3.23,267564,0
+AMPX.US,D,20231114,000000,3.27,3.53,3.21,3.25,213762,0
+AMPX.US,D,20231115,000000,3.25,3.63,3.25,3.6,355505,0
+AMPX.US,D,20231116,000000,3.6,3.66,3.47,3.6,132515,0
+AMPX.US,D,20231117,000000,3.68,3.96,3.61,3.93,299986,0
+AMPX.US,D,20231120,000000,3.93,4.03,3.76,3.8,225210,0
+AMPX.US,D,20231121,000000,3.8,3.96,3.76,3.9,186903,0
+AMPX.US,D,20231122,000000,3.99,4.1,3.89,4.08,327968,0
+AMPX.US,D,20231124,000000,4.17,4.7,4.1211,4.51,520277,0
+AMPX.US,D,20231127,000000,4.53,4.63,3.93,3.96,632239,0
+AMPX.US,D,20231128,000000,4,4.02,3.57,3.59,463086,0
+AMPX.US,D,20231129,000000,3.81,4.25,3.63,4.13,688318,0
+AMPX.US,D,20231130,000000,4.11,4.45,3.98,4.11,435845,0
+AMPX.US,D,20231201,000000,4.12,4.36,4.11,4.23,259911,0
+AMPX.US,D,20231204,000000,4.29,4.48,4.175,4.45,249232,0
+AMPX.US,D,20231205,000000,4.52,4.54,4.12,4.18,356227,0
+AMPX.US,D,20231206,000000,4.14,4.2591,3.91,4.02,317332,0
+AMPX.US,D,20231207,000000,4.05,4.05,3.81,3.86,264228,0
+AMPX.US,D,20231208,000000,3.83,4.09,3.83,4.07,169263,0
+AMPX.US,D,20231211,000000,4.06,4.12,3.93,4,106960,0
+AMPX.US,D,20231212,000000,3.95,3.95,3.7,3.79,277358,0
+AMPX.US,D,20231213,000000,3.89,3.9,3.51,3.7,565613,0
+AMPX.US,D,20231214,000000,3.7,3.71,3.4712,3.54,820282,0
+AMPX.US,D,20231215,000000,3.72,3.72,3.45,3.48,602327,0
+AMPX.US,D,20231218,000000,3.5,3.66,3.45,3.63,441428,0
+AMPX.US,D,20231219,000000,3.73,3.94,3.63,3.67,612120,0
+AMPX.US,D,20231220,000000,3.71,3.86,3.58,3.61,266781,0
+AMPX.US,D,20231221,000000,3.61,3.74,3.61,3.74,274868,0
+AMPX.US,D,20231222,000000,3.78,3.88,3.72,3.78,265776,0
+AMPX.US,D,20231226,000000,3.8,4.12,3.72,4.03,1277004,0
+AMPX.US,D,20231227,000000,4.35,5.09,4.22,4.79,1991452,0
+AMPX.US,D,20231228,000000,5.09,6.02,4.76,5.63,2563461,0
+AMPX.US,D,20231229,000000,5.71,5.9,5.01,5.29,1305777,0
+AMPX.US,D,20240102,000000,5.28,5.2855,3.92,4,1955847,0
+AMPX.US,D,20240103,000000,4.1,4.495,3.8,4.45,1131383,0
+AMPX.US,D,20240104,000000,4.56,5.12,4.47,4.77,1030619,0
+AMPX.US,D,20240105,000000,4.84,4.99,4.5359,4.6,722767,0
+AMPX.US,D,20240108,000000,4.67,4.79,4.37,4.65,500387,0
+AMPX.US,D,20240109,000000,4.62,4.68,4.43,4.55,369728,0
+AMPX.US,D,20240110,000000,4.52,4.79,4.35,4.39,811703,0
+AMPX.US,D,20240111,000000,4.51,4.84,4.4707,4.53,826012,0
+AMPX.US,D,20240112,000000,4.55,5.05,4.55,5,897399,0
+AMPX.US,D,20240116,000000,5.05,5.26,4.645,4.69,809020,0
+AMPX.US,D,20240117,000000,4.66,4.92,4.5883,4.86,514574,0
+AMPX.US,D,20240118,000000,4.9,4.9,4.52,4.55,361155,0
+AMPX.US,D,20240119,000000,4.51,4.5999,4.05,4.32,836609,0
+AMPX.US,D,20240122,000000,4.38,4.53,4.2,4.43,307458,0
+AMPX.US,D,20240123,000000,4.46,4.53,4.42,4.47,329199,0
+AMPX.US,D,20240124,000000,4.44,4.56,4.29,4.31,324741,0
+AMPX.US,D,20240125,000000,4.32,4.4,4.07,4.16,349621,0
+AMPX.US,D,20240126,000000,4.16,4.3,4.1,4.12,180588,0
+AMPX.US,D,20240129,000000,4.12,4.245,4.1,4.24,378982,0
+AMPX.US,D,20240130,000000,4.29,4.31,4.1423,4.19,134970,0
+AMPX.US,D,20240131,000000,4.29,4.31,4.05,4.09,326508,0
+AMPX.US,D,20240201,000000,4.09,4.18,3.92,4.14,375521,0
+AMPX.US,D,20240202,000000,4.15,4.2,4,4.07,255136,0
+AMPX.US,D,20240205,000000,4.12,4.16,3.8707,4.05,458763,0
+AMPX.US,D,20240206,000000,4.03,4.6,4.03,4.55,1391611,0
+AMPX.US,D,20240207,000000,4.7,4.7,4.33,4.41,539184,0
+AMPX.US,D,20240208,000000,4.38,4.49,4.29,4.3,318724,0
+AMPX.US,D,20240209,000000,4.33,4.4,4.12,4.14,433030,0
+AMPX.US,D,20240212,000000,4.12,4.2,4,4.05,415970,0
+AMPX.US,D,20240213,000000,4,4.04,3.89,3.9,417590,0
+AMPX.US,D,20240214,000000,3.96,4.03,3.92,4,277622,0
+AMPX.US,D,20240215,000000,4.05,4.08,3.92,3.95,287235,0
+AMPX.US,D,20240216,000000,3.92,4.05,3.91,3.99,333664,0
+AMPX.US,D,20240220,000000,4,4.01,3.8052,3.93,441992,0
+AMPX.US,D,20240221,000000,3.87,3.8966,3.6399,3.69,311016,0
+AMPX.US,D,20240222,000000,3.75,3.7725,3.48,3.52,551320,0
+AMPX.US,D,20240223,000000,3.52,3.595,3.34,3.38,434400,0
+AMPX.US,D,20240226,000000,3.43,3.49,3.24,3.3,421393,0
+AMPX.US,D,20240227,000000,3.29,3.44,3.2,3.37,627539,0
+AMPX.US,D,20240228,000000,3.28,3.38,3.2,3.22,328013,0
+AMPX.US,D,20240229,000000,3.22,3.28,3.14,3.25,327866,0
+AMPX.US,D,20240301,000000,3.25,3.255,3.07,3.09,568112,0
+AMPX.US,D,20240304,000000,3.1,3.1,2.88,2.93,663638,0
+AMPX.US,D,20240305,000000,2.94,3.01,2.87,2.91,756976,0
+AMPX.US,D,20240306,000000,2.92,2.93,2.72,2.72,797697,0
+AMPX.US,D,20240307,000000,2.75,2.8,2.65,2.72,556293,0
+AMPX.US,D,20240308,000000,2.73,2.83,2.59,2.66,513305,0
+AMPX.US,D,20240311,000000,2.68,2.98,2.6509,2.95,570093,0
+AMPX.US,D,20240312,000000,3,3.06,2.79,2.84,531129,0
+AMPX.US,D,20240313,000000,2.84,2.9,2.76,2.87,391327,0
+AMPX.US,D,20240314,000000,2.88,2.88,2.68,2.78,514550,0
+AMPX.US,D,20240315,000000,2.75,2.92,2.71,2.83,605775,0
+AMPX.US,D,20240318,000000,2.86,2.86,2.71,2.8,613665,0
+AMPX.US,D,20240319,000000,2.83,2.84,2.68,2.7,430885,0
+AMPX.US,D,20240320,000000,2.76,3,2.68,2.91,656827,0
+AMPX.US,D,20240321,000000,3,3.2496,2.93,2.96,1441869,0
+AMPX.US,D,20240322,000000,2.97,2.97,2.65,2.76,1051542,0
+AMPX.US,D,20240325,000000,2.72,2.82,2.46,2.56,937183,0
+AMPX.US,D,20240326,000000,2.57,2.65,2.48,2.56,533531,0
+AMPX.US,D,20240327,000000,2.55,2.64,2.48,2.64,651993,0
+AMPX.US,D,20240328,000000,2.68,2.835,2.625,2.65,572196,0
+AMPX.US,D,20240401,000000,2.7,2.701,2.555,2.59,599440,0
+AMPX.US,D,20240402,000000,2.53,2.53,2.285,2.38,1011504,0
+AMPX.US,D,20240403,000000,2.35,2.41,2.28,2.29,520506,0
+AMPX.US,D,20240404,000000,2.28,2.31,2.0998,2.15,857091,0
+AMPX.US,D,20240405,000000,2.18,2.18,1.98,2.04,974177,0
+AMPX.US,D,20240408,000000,2.05,2.13,1.95,2.11,1057541,0
+AMPX.US,D,20240409,000000,2.13,2.17,1.95,2.03,1143274,0
+AMPX.US,D,20240410,000000,1.99,2.04,1.79,1.84,1433579,0
+AMPX.US,D,20240411,000000,1.88,2.03,1.82,1.95,982703,0
+AMPX.US,D,20240412,000000,2,2,1.87,1.88,450505,0
+AMPX.US,D,20240415,000000,1.885,1.885,1.78,1.78,650644,0
+AMPX.US,D,20240416,000000,1.75,1.76,1.67,1.69,569551,0
+AMPX.US,D,20240417,000000,1.71,1.75,1.645,1.73,366549,0
+AMPX.US,D,20240418,000000,1.79,1.96,1.69,1.76,801107,0
+AMPX.US,D,20240419,000000,1.73,1.81,1.73,1.77,304057,0
+AMPX.US,D,20240422,000000,1.78,1.78,1.58,1.69,767736,0
+AMPX.US,D,20240423,000000,1.66,1.75,1.66,1.75,189363,0
+AMPX.US,D,20240424,000000,1.71,1.7351,1.63,1.65,464196,0
+AMPX.US,D,20240425,000000,1.66,1.66,1.56,1.61,297546,0
+AMPX.US,D,20240426,000000,1.6,1.75,1.6,1.74,367652,0
+AMPX.US,D,20240429,000000,1.74,2.05,1.74,1.88,1213907,0
+AMPX.US,D,20240430,000000,1.88,1.92,1.71,1.87,479017,0
+AMPX.US,D,20240501,000000,1.85,2.0699,1.84,2.01,596503,0
+AMPX.US,D,20240502,000000,2.03,2.18,2,2.16,526806,0
+AMPX.US,D,20240503,000000,2.28,2.28,2.1,2.19,705522,0
+AMPX.US,D,20240506,000000,2.19,2.33,2.19,2.33,718615,0
+AMPX.US,D,20240507,000000,2.31,2.3142,2.01,2.07,763517,0
+AMPX.US,D,20240508,000000,2.11,2.16,1.97,2.16,463419,0
+AMPX.US,D,20240509,000000,2.18,2.245,2.1,2.22,583314,0
+AMPX.US,D,20240510,000000,2.24,2.29,1.95,1.97,704266,0
+AMPX.US,D,20240513,000000,1.3,1.42,1.27,1.42,5029579,0
+AMPX.US,D,20240514,000000,1.4,1.4552,1.29,1.3,1812066,0
+AMPX.US,D,20240515,000000,1.33,1.35,1.22,1.32,1303100,0
+AMPX.US,D,20240516,000000,1.31,1.32,1.25,1.3,775899,0
+AMPX.US,D,20240517,000000,1.3,1.39,1.2888,1.37,1558618,0
+AMPX.US,D,20240520,000000,1.4,1.45,1.36,1.42,1371506,0
+AMPX.US,D,20240521,000000,1.36,1.4,1.31,1.33,712846,0
+AMPX.US,D,20240522,000000,1.33,1.47,1.3,1.46,2346222,0
+AMPX.US,D,20240523,000000,1.45,1.46,1.39,1.4,765636,0
+AMPX.US,D,20240524,000000,1.43,1.45,1.36,1.45,854477,0
+AMPX.US,D,20240528,000000,1.49,1.49,1.34,1.4,922519,0
+AMPX.US,D,20240529,000000,1.38,1.46,1.35,1.44,895139,0
+AMPX.US,D,20240530,000000,1.44,1.64,1.39,1.56,1641575,0
+AMPX.US,D,20240531,000000,1.51,1.54,1.38,1.39,897741,0
+AMPX.US,D,20240603,000000,1.4,1.43,1.36,1.38,758411,0
+AMPX.US,D,20240604,000000,1.37,1.38,1.31,1.32,928420,0
+AMPX.US,D,20240605,000000,1.32,1.39,1.3002,1.39,662754,0
+AMPX.US,D,20240606,000000,1.4,1.4,1.32,1.35,383556,0
+AMPX.US,D,20240607,000000,1.32,1.4,1.32,1.36,409846,0
+AMPX.US,D,20240610,000000,1.38,1.3944,1.3,1.32,355664,0
+AMPX.US,D,20240611,000000,1.33,1.33,1.25,1.32,840173,0
+AMPX.US,D,20240612,000000,1.3,1.36,1.25,1.28,1054144,0
+AMPX.US,D,20240613,000000,1.25,1.27,1.15,1.25,1609784,0
+AMPX.US,D,20240614,000000,1.21,1.23,1.08,1.09,1263289,0
+AMPX.US,D,20240617,000000,1.15,1.175,1.01,1.16,1044682,0
+AMPX.US,D,20240618,000000,1.17,1.23,1.0813,1.09,597675,0
+AMPX.US,D,20240620,000000,1.13,1.26,1.09,1.23,977242,0
+AMPX.US,D,20240621,000000,1.19,1.3,1.17,1.23,686366,0
+AMPX.US,D,20240624,000000,1.27,1.32,1.21,1.25,463830,0
+AMPX.US,D,20240625,000000,1.26,1.279,1.21,1.24,422561,0
+AMPX.US,D,20240626,000000,1.23,1.295,1.2,1.21,502316,0
+AMPX.US,D,20240627,000000,1.23,1.27,1.21,1.22,1209300,0
+AMPX.US,D,20240628,000000,1.28,1.28,1.21,1.27,1008544,0
+AMPX.US,D,20240701,000000,1.28,1.31,1.23,1.24,515277,0
+AMPX.US,D,20240702,000000,1.25,1.26,1.17,1.23,552240,0
+AMPX.US,D,20240703,000000,1.27,1.27,1.21,1.25,162810,0
+AMPX.US,D,20240705,000000,1.26,1.31,1.2407,1.3,419875,0
+AMPX.US,D,20240708,000000,1.28,1.31,1.25,1.29,273733,0
+AMPX.US,D,20240709,000000,1.3,1.3,1.25,1.25,333377,0
+AMPX.US,D,20240710,000000,1.25,1.28,1.22,1.27,237138,0
+AMPX.US,D,20240711,000000,1.29,1.41,1.27,1.37,1196652,0
+AMPX.US,D,20240712,000000,1.39,1.42,1.33,1.38,558529,0
+AMPX.US,D,20240715,000000,1.37,1.4,1.33,1.38,458846,0
+AMPX.US,D,20240716,000000,1.39,1.45,1.38,1.44,1241723,0
+AMPX.US,D,20240717,000000,1.42,1.43,1.3,1.33,538330,0
+AMPX.US,D,20240718,000000,1.37,1.37,1.26,1.28,789483,0
+AMPX.US,D,20240719,000000,1.26,1.31,1.23,1.28,447730,0
+AMPX.US,D,20240722,000000,1.32,1.33,1.27,1.32,158087,0
+AMPX.US,D,20240723,000000,1.33,1.34,1.24,1.28,374794,0
+AMPX.US,D,20240724,000000,1.24,1.28,1.18,1.2,575129,0
+AMPX.US,D,20240725,000000,1.19,1.23,1.14,1.2,285015,0
+AMPX.US,D,20240726,000000,1.23,1.23,1.16,1.19,351946,0
+AMPX.US,D,20240729,000000,1.21,1.24,1.17,1.19,375953,0
+AMPX.US,D,20240730,000000,1.24,1.25,1.16,1.2,496328,0
+AMPX.US,D,20240731,000000,1.24,1.24,1.16,1.2,355730,0
+AMPX.US,D,20240801,000000,1.22,1.2259,1.16,1.2,684440,0
+AMPX.US,D,20240802,000000,1.2,1.25,1.1,1.24,893336,0
+AMPX.US,D,20240805,000000,1.17,1.17,1.1,1.14,678609,0
+AMPX.US,D,20240806,000000,1.16,1.168,1.1,1.11,284674,0
+AMPX.US,D,20240807,000000,1.12,1.13,1.03,1.06,1048233,0
+AMPX.US,D,20240808,000000,1.16,1.23,1.085,1.21,696254,0
+AMPX.US,D,20240809,000000,1.17,1.17,1.0401,1.09,577444,0
+AMPX.US,D,20240812,000000,1.1,1.11,1.03,1.04,758099,0
+AMPX.US,D,20240813,000000,1.06,1.08,1.02,1.06,758449,0
+AMPX.US,D,20240814,000000,1.05,1.1,1.02,1.05,248183,0
+AMPX.US,D,20240815,000000,1.06,1.12,1.04,1.11,544873,0
+AMPX.US,D,20240816,000000,1.09,1.13,1.045,1.13,536880,0
+AMPX.US,D,20240819,000000,1.14,1.15,1.075,1.1,594451,0
+AMPX.US,D,20240820,000000,1.11,1.1373,1.04,1.07,400075,0
+AMPX.US,D,20240821,000000,1.08,1.0895,1.03,1.08,594474,0
+AMPX.US,D,20240822,000000,1.08,1.1,1.04,1.07,355609,0
+AMPX.US,D,20240823,000000,1.05,1.17,1.05,1.14,560200,0
+AMPX.US,D,20240826,000000,1.15,1.16,1.1,1.15,242543,0
+AMPX.US,D,20240827,000000,1.13,1.13,1.1,1.13,162444,0
+AMPX.US,D,20240828,000000,1.11,1.1199,1.05,1.06,309507,0
+AMPX.US,D,20240829,000000,1.06,1.12,1.05,1.11,245274,0
+AMPX.US,D,20240830,000000,1.1,1.12,1.06,1.07,254809,0
+AMPX.US,D,20240903,000000,1.07,1.07,0.95,0.9861,1366893,0
+AMPX.US,D,20240904,000000,0.971,0.994,0.9,0.9073,1255626,0
+AMPX.US,D,20240905,000000,0.9,0.9,0.7239,0.8205,2084432,0
+AMPX.US,D,20240906,000000,0.82,0.839,0.69,0.7126,1088551,0
+AMPX.US,D,20240909,000000,0.7,0.7642,0.6132,0.7547,717787,0
+AMPX.US,D,20240910,000000,0.769,0.806199,0.735,0.7954,300240,0
+AMPX.US,D,20240911,000000,0.8342,0.92,0.8097,0.8813,464668,0
+AMPX.US,D,20240912,000000,0.93,0.9394,0.8515,0.8596,334987,0
+AMPX.US,D,20240913,000000,0.86,0.89,0.86,0.8899,166091,0
+AMPX.US,D,20240916,000000,0.89,0.9,0.8268,0.8691,305730,0
+AMPX.US,D,20240917,000000,0.8804,0.9079,0.86,0.8645,196107,0
+AMPX.US,D,20240918,000000,0.89,0.89,0.8095,0.8095,289664,0
+AMPX.US,D,20240919,000000,0.82,0.9437,0.82,0.8749,488525,0
+AMPX.US,D,20240920,000000,0.9,0.9475,0.889,0.889,1149462,0
+AMPX.US,D,20240923,000000,0.9518,1.23,0.92,1.13,4427488,0
+AMPX.US,D,20240924,000000,1.19,1.19,0.95,0.9507,2906231,0
+AMPX.US,D,20240925,000000,1,1.0099,0.8311,0.8596,2056176,0
+AMPX.US,D,20240926,000000,0.9,0.9592,0.89,0.9311,1343236,0
+AMPX.US,D,20240927,000000,0.92,1.12,0.92,1.11,1648230,0
+AMPX.US,D,20240930,000000,1.125,1.13,1.03,1.11,752026,0
+AMPX.US,D,20241001,000000,1.08,1.1,1.02,1.02,518876,0
+AMPX.US,D,20241002,000000,1.03,1.06,0.99,1,501433,0
+AMPX.US,D,20241003,000000,0.995,1.1,0.9725,1.06,890620,0
+AMPX.US,D,20241004,000000,1.14,1.35,1.11,1.22,6999679,0
+AMPX.US,D,20241007,000000,1.32,1.38,1.11,1.33,4311798,0
+AMPX.US,D,20241008,000000,1.35,1.37,1.18,1.23,1970365,0
+AMPX.US,D,20241009,000000,1.26,1.26,1.1601,1.2,454965,0
+AMPX.US,D,20241010,000000,1.2,1.26,1.14,1.15,1538590,0
+AMPX.US,D,20241011,000000,1.2,1.38,1.16,1.35,2481177,0
+AMPX.US,D,20241014,000000,1.38,1.4499,1.3216,1.37,1472976,0
+AMPX.US,D,20241015,000000,1.37,1.37,1.2301,1.27,972594,0
+AMPX.US,D,20241016,000000,1.32,1.435,1.2806,1.33,1607355,0
+AMPX.US,D,20241017,000000,1.38,1.43,1.29,1.3,1252987,0
+AMPX.US,D,20241018,000000,1.31,1.43,1.24,1.4,1884734,0
+AMPX.US,D,20241021,000000,1.4,1.5999,1.3871,1.54,2914879,0
+AMPX.US,D,20241022,000000,1.6,1.7493,1.54,1.6,3740617,0
+AMPX.US,D,20241023,000000,1.65,1.67,1.47,1.54,1878869,0
+AMPX.US,D,20241024,000000,1.56,1.58,1.4,1.45,2522583,0
+AMPX.US,D,20241025,000000,1.43,1.47,1.34,1.37,1797937,0
+AMPX.US,D,20241028,000000,1.36,1.42,1.28,1.39,1458997,0
+AMPX.US,D,20241029,000000,1.36,1.565,1.33,1.5,2002705,0
+AMPX.US,D,20241030,000000,1.53,1.6898,1.435,1.51,2337895,0
+AMPX.US,D,20241031,000000,1.54,1.54,1.34,1.35,1774063,0
+AMPX.US,D,20241101,000000,1.36,1.39,1.29,1.32,1673458,0
+AMPX.US,D,20241104,000000,1.29,1.295,1.18,1.19,1817784,0
+AMPX.US,D,20241105,000000,1.21,1.3,1.205,1.28,1396159,0
+AMPX.US,D,20241106,000000,1.34,1.34,1.22,1.26,1438521,0
+AMPX.US,D,20241107,000000,1.31,1.34,1.23,1.3,1679489,0
+AMPX.US,D,20241108,000000,1.38,1.775,1.33,1.73,6307919,0
+AMPX.US,D,20241111,000000,1.74,2.47,1.73,2.45,10550780,0
+AMPX.US,D,20241112,000000,2.71,2.71,2.02,2.51,6197716,0
+AMPX.US,D,20241113,000000,2.4995,2.72,2.32,2.34,3099871,0
+AMPX.US,D,20241114,000000,2.3993,2.55,2.185,2.23,2620517,0
+AMPX.US,D,20241115,000000,2.205,2.25,2.02,2.12,1745262,0
+AMPX.US,D,20241118,000000,2.14,2.15,1.82,1.93,3087522,0
+AMPX.US,D,20241119,000000,1.88,2.1,1.85,2.07,2161633,0
+AMPX.US,D,20241120,000000,2.13,2.1302,1.87,1.93,1971597,0
+AMPX.US,D,20241121,000000,1.95,2.025,1.9,1.98,1421825,0
+AMPX.US,D,20241122,000000,2.03,2.1,1.91,1.94,1184885,0
+AMPX.US,D,20241125,000000,1.985,2.19,1.96,2.04,2750055,0
+AMPX.US,D,20241126,000000,2.1957,2.1957,1.935,1.98,1963226,0
+AMPX.US,D,20241127,000000,1.97,2.06,1.91,1.96,1448121,0
+AMPX.US,D,20241129,000000,1.98,2.175,1.98,2.14,1606099,0
+AMPX.US,D,20241202,000000,2.28,2.64,2.26,2.47,7560360,0
+AMPX.US,D,20241203,000000,2.63,2.65,2.22,2.34,4657151,0
+AMPX.US,D,20241204,000000,2.37,2.38,2.11,2.17,2461341,0
+AMPX.US,D,20241205,000000,2.17,2.23,2.05,2.09,2727213,0
+AMPX.US,D,20241206,000000,2.11,2.21,2.03,2.05,2307870,0
+AMPX.US,D,20241209,000000,2.08,2.23,2,2.21,3010691,0
+AMPX.US,D,20241210,000000,2.15,2.17,1.9201,1.95,3591809,0
+AMPX.US,D,20241211,000000,1.981,1.9869,1.86,1.93,2729497,0
+AMPX.US,D,20241212,000000,1.92,1.92,1.75,1.77,3077207,0
+AMPX.US,D,20241213,000000,1.78,1.79,1.63,1.71,2896849,0
+AMPX.US,D,20241216,000000,1.75,1.865,1.705,1.72,2502257,0
+AMPX.US,D,20241217,000000,1.73,1.81,1.68,1.76,1983866,0
+AMPX.US,D,20241218,000000,1.78,1.89,1.63,1.66,3082172,0
+AMPX.US,D,20241219,000000,1.72,1.75,1.67,1.7,1982549,0
+AMPX.US,D,20241220,000000,1.67,1.855,1.66,1.82,2830408,0
+AMPX.US,D,20241223,000000,1.86,1.97,1.85,1.9,2536706,0
+AMPX.US,D,20241224,000000,1.92,1.92,1.74,1.9,1947230,0
+AMPX.US,D,20241226,000000,1.92,2.42,1.915,2.37,10396518,0
+AMPX.US,D,20241227,000000,2.39,2.61,2.195,2.36,9261670,0
+AMPX.US,D,20241230,000000,2.33,3.06,2.31,2.98,11534712,0
+AMPX.US,D,20241231,000000,3,3.36,2.52,2.8,6645814,0
+AMPX.US,D,20250102,000000,2.878,3.0425,2.71,2.86,2805895,0
+AMPX.US,D,20250103,000000,2.95,3.39,2.87,3.28,4809567,0
+AMPX.US,D,20250106,000000,3.53,4.15,3.3,3.84,9709399,0
+AMPX.US,D,20250107,000000,3.92,4.205,3.4201,3.54,4704012,0
+AMPX.US,D,20250108,000000,3.55,3.58,2.87,3.03,4587153,0
+AMPX.US,D,20250110,000000,3.22,4.14,3.2003,3.59,9450604,0
+AMPX.US,D,20250113,000000,3.4,3.49,3.03,3.25,3721466,0
+AMPX.US,D,20250114,000000,3.65,3.9,3.2699,3.41,2754661,0
+AMPX.US,D,20250115,000000,3.58,3.78,3.28,3.32,3527310,0
+AMPX.US,D,20250116,000000,3.33,3.705,3.17,3.53,2864932,0
+AMPX.US,D,20250117,000000,3.56,3.85,3.22,3.36,4501007,0
+AMPX.US,D,20250121,000000,3.6,3.65,3.0301,3.28,4637615,0
+AMPX.US,D,20250122,000000,3.24,3.53,3.09,3.46,5399845,0
+AMPX.US,D,20250123,000000,3.42,3.57,3.27,3.37,2067664,0
+AMPX.US,D,20250124,000000,3.35,3.93,3.29,3.64,6083377,0
+AMPX.US,D,20250127,000000,3.55,3.605,3.025,3.08,4905594,0
+AMPX.US,D,20250128,000000,3.23,3.27,3.01,3.26,2794164,0
+AMPX.US,D,20250129,000000,3.3,3.34,3.1001,3.18,1999709,0
+AMPX.US,D,20250130,000000,3.23,3.47,3.23,3.34,2559729,0
+AMPX.US,D,20250131,000000,3.37,3.55,3.21,3.33,2806178,0
+AMPX.US,D,20250203,000000,3.07,3.28,2.92,3.2,3559273,0
+AMPX.US,D,20250204,000000,3.275,3.295,3.1548,3.2,1654885,0
+AMPX.US,D,20250205,000000,3.22,3.33,3.1,3.15,2211696,0
+AMPX.US,D,20250206,000000,3.16,3.46,3.112,3.41,3774986,0
+AMPX.US,D,20250207,000000,3.43,3.74,3.43,3.61,3826804,0
+AMPX.US,D,20250210,000000,3.68,3.98,3.62,3.63,4799808,0
+AMPX.US,D,20250211,000000,3.63,3.63,3.26,3.34,2901220,0
+AMPX.US,D,20250212,000000,3.24,3.37,3.22,3.35,1753647,0
+AMPX.US,D,20250213,000000,3.324,3.42,3.24,3.42,1646945,0
+AMPX.US,D,20250214,000000,3.47,3.54,3.31,3.39,1290593,0
+AMPX.US,D,20250218,000000,3.4,3.65,3.28,3.38,3730025,0
+AMPX.US,D,20250219,000000,3.39,3.58,3.34,3.36,2939464,0
+AMPX.US,D,20250220,000000,3.4,3.4101,3.21,3.32,1997767,0
+AMPX.US,D,20250221,000000,3.35,3.3985,3,3,3284005,0
+AMPX.US,D,20250224,000000,3,3.01,2.7814,2.79,3192862,0
+AMPX.US,D,20250225,000000,2.83,2.83,2.43,2.52,4007855,0
+AMPX.US,D,20250226,000000,2.75,2.83,2.52,2.77,1947077,0
+AMPX.US,D,20250227,000000,2.78,2.84,2.525,2.54,2192300,0
+AMPX.US,D,20250228,000000,2.498,2.565,2.4,2.55,1658849,0
+AMPX.US,D,20250303,000000,2.6,2.6475,2.3,2.34,2230378,0
+AMPX.US,D,20250304,000000,2.15,2.31,1.9,2.22,3202734,0
+AMPX.US,D,20250305,000000,2.26,2.3297,2.06,2.07,2979131,0
+AMPX.US,D,20250306,000000,2.07,2.12,1.9,1.99,3998524,0
+AMPX.US,D,20250307,000000,2.005,2.06,1.87,2,2225871,0
+AMPX.US,D,20250310,000000,1.98,2,1.7715,1.83,2276825,0
+AMPX.US,D,20250311,000000,1.825,1.87,1.7,1.78,2180681,0
+AMPX.US,D,20250312,000000,1.8476,1.91,1.8,1.88,1898916,0
+AMPX.US,D,20250313,000000,1.91,1.91,1.74,1.79,1600728,0
+AMPX.US,D,20250314,000000,1.835,2.05,1.8032,2.04,2246423,0
+AMPX.US,D,20250317,000000,2.1,2.29,2.07,2.23,4039630,0
+AMPX.US,D,20250318,000000,2.1705,2.34,2.105,2.23,4080102,0
+AMPX.US,D,20250319,000000,2.25,2.39,2.19,2.2,3927194,0
+AMPX.US,D,20250320,000000,2.27,2.38,2.15,2.31,7556077,0
+AMPX.US,D,20250321,000000,2.19,3.11,2.07,3.11,11967036,0
+AMPX.US,D,20250324,000000,3.29,3.61,3.225,3.3,10221719,0
+AMPX.US,D,20250325,000000,3.26,3.32,3.02,3.3,6379385,0
+AMPX.US,D,20250326,000000,3.35,3.3678,2.99,3.06,4137770,0
+AMPX.US,D,20250327,000000,3.02,3.08,2.86,2.95,3307781,0
+AMPX.US,D,20250328,000000,2.92,2.949,2.64,2.81,4331265,0
+AMPX.US,D,20250331,000000,2.64,2.75,2.595,2.68,1804247,0
+AMPX.US,D,20250401,000000,2.72,2.73,2.4045,2.58,3633282,0
+AMPX.US,D,20250402,000000,2.51,2.78,2.48,2.76,2697007,0
+AMPX.US,D,20250403,000000,2.5,2.58,2.48,2.54,1963159,0
+AMPX.US,D,20250404,000000,2.3708,2.44,2.25,2.38,2884667,0
+AMPX.US,D,20250407,000000,2.1307,2.55,2.1234,2.44,2872610,0
+AMPX.US,D,20250408,000000,2.595,2.6,2.1,2.12,2992441,0
+AMPX.US,D,20250409,000000,2.1,2.6,2.1,2.54,4110273,0
+AMPX.US,D,20250410,000000,2.49,2.505,2.285,2.34,2218302,0
+AMPX.US,D,20250411,000000,2.3403,2.44,2.28,2.43,1232919,0
+AMPX.US,D,20250414,000000,2.5202,2.56,2.34,2.41,1477878,0
+AMPX.US,D,20250415,000000,2.44,2.52,2.3731,2.44,1564217,0
+AMPX.US,D,20250416,000000,2.35,2.36,2.205,2.25,1867141,0
+AMPX.US,D,20250417,000000,2.25,2.26,2.14,2.14,1469390,0
+AMPX.US,D,20250421,000000,2.085,2.145,2,2.07,1779003,0
+AMPX.US,D,20250422,000000,2.11,2.2,2.07,2.17,1510067,0
+AMPX.US,D,20250423,000000,2.36,2.55,2.31,2.34,2513651,0
+AMPX.US,D,20250424,000000,2.485,2.5,2.37,2.49,2020566,0
+AMPX.US,D,20250425,000000,2.48,2.56,2.4412,2.56,1247192,0
+AMPX.US,D,20250428,000000,2.56,2.57,2.37,2.54,2008316,0
+AMPX.US,D,20250429,000000,2.53,2.56,1.97,2.22,11269250,0
+AMPX.US,D,20250430,000000,2.21,2.21,2.095,2.16,1424085,0
+AMPX.US,D,20250501,000000,2.23,2.2977,2.17,2.19,2012366,0
+AMPX.US,D,20250502,000000,2.22,2.408,2.22,2.35,2648492,0
+AMPX.US,D,20250505,000000,2.3184,2.38,2.24,2.28,1698068,0
+AMPX.US,D,20250506,000000,2.2,2.32,2.16,2.32,1844615,0
+AMPX.US,D,20250507,000000,2.33,2.3702,2.26,2.36,1938980,0
+AMPX.US,D,20250508,000000,2.43,2.55,2.38,2.49,3514979,0
+AMPX.US,D,20250509,000000,2.59,2.59,2.32,2.47,4210157,0
+AMPX.US,D,20250512,000000,2.56,2.75,2.4801,2.74,5582940,0
+AMPX.US,D,20250513,000000,2.77,2.92,2.715,2.87,3690174,0
+AMPX.US,D,20250514,000000,2.86,2.9082,2.76,2.83,3066644,0
+AMPX.US,D,20250515,000000,2.762,2.79,2.67,2.73,2931787,0
+AMPX.US,D,20250516,000000,2.76,2.8,2.6,2.72,3523151,0
+AMPX.US,D,20250519,000000,2.625,2.685,2.57,2.62,2559762,0
+AMPX.US,D,20250520,000000,2.615,2.62,2.48,2.55,2093730,0
+AMPX.US,D,20250521,000000,2.52,2.54,2.39,2.42,2419339,0
+AMPX.US,D,20250522,000000,2.37,2.54,2.34,2.52,1990992,0
+AMPX.US,D,20250523,000000,2.46,2.72,2.4203,2.71,4181363,0
+AMPX.US,D,20250527,000000,2.88,3.045,2.76,2.81,6901473,0
+AMPX.US,D,20250528,000000,2.94,3.0199,2.79,2.98,5357401,0
+AMPX.US,D,20250529,000000,3.15,3.17,2.83,2.83,3839939,0
+AMPX.US,D,20250530,000000,2.8,2.845,2.66,2.69,2538188,0
+AMPX.US,D,20250602,000000,2.7,2.7597,2.63,2.64,1761184,0
+AMPX.US,D,20250603,000000,2.68,2.74,2.6,2.65,2111403,0
+AMPX.US,D,20250604,000000,2.69,2.74,2.55,2.74,2678047,0
+AMPX.US,D,20250605,000000,2.79,2.79,2.61,2.63,2494611,0
+AMPX.US,D,20250606,000000,2.66,2.92,2.655,2.9,3778510,0
+AMPX.US,D,20250609,000000,2.99,3.15,2.98,3.15,5222019,0
+AMPX.US,D,20250610,000000,3.18,3.27,3.07,3.13,4758100,0
+AMPX.US,D,20250611,000000,3.185,3.35,3.12,3.34,5786231,0
+AMPX.US,D,20250612,000000,3.36,4.05,3.29,3.94,11693401,0
+AMPX.US,D,20250613,000000,3.71,3.95,3.705,3.82,5093056,0
+AMPX.US,D,20250616,000000,3.905,4.27,3.9,4.08,5258464,0
+AMPX.US,D,20250617,000000,4,4.03,3.77,3.78,4899447,0
+AMPX.US,D,20250618,000000,3.72,3.92,3.72,3.77,3379671,0
+AMPX.US,D,20250620,000000,3.82,3.895,3.43,3.84,5726278,0
+AMPX.US,D,20250623,000000,3.72,3.77,3.4301,3.45,4807139,0
+AMPX.US,D,20250624,000000,3.665,3.83,3.5701,3.79,3962807,0
+AMPX.US,D,20250625,000000,3.86,3.93,3.64,3.78,3428776,0
+AMPX.US,D,20250626,000000,3.76,4.3,3.76,4.27,9687183,0
+AMPX.US,D,20250627,000000,4.3496,4.35,4,4.07,15845988,0
+AMPX.US,D,20250630,000000,4.18,4.3399,4.05,4.21,4359458,0
+AMPX.US,D,20250701,000000,4.2,4.23,3.8,3.91,5708456,0
+AMPX.US,D,20250702,000000,3.9749,4.39,3.92,4.38,6379147,0
+AMPX.US,D,20250703,000000,4.48,4.83,4.37,4.68,5671545,0
+AMPX.US,D,20250707,000000,4.75,4.98,4.49,4.94,9543792,0
+AMPX.US,D,20250708,000000,5.39,5.6,4.96,5.53,15988413,0
+AMPX.US,D,20250709,000000,5.6,6.095,5.39,5.96,16008863,0
+AMPX.US,D,20250710,000000,6.53,6.96,6.31,6.5,17316803,0
+AMPX.US,D,20250711,000000,6.3007,6.5,5.88,6.44,10439756,0
+AMPX.US,D,20250714,000000,6.43,6.75,6.23,6.73,7993746,0
+AMPX.US,D,20250715,000000,7.37,7.77,7.29,7.49,16836829,0
+AMPX.US,D,20250716,000000,7.45,7.8,7.22,7.45,12087186,0
+AMPX.US,D,20250717,000000,7.42,8.12,7.21,8.06,14439527,0
+AMPX.US,D,20250718,000000,8.45,8.995,8.01,8.66,19908174,0
+AMPX.US,D,20250721,000000,8.99,9.085,8.36,8.38,12411242,0
+AMPX.US,D,20250722,000000,8.1901,8.47,7.66,8.19,12008259,0
+AMPX.US,D,20250723,000000,8.47,8.5617,7.81,8.03,7979727,0
+AMPX.US,D,20250724,000000,8.065,8.38,7.745,8.29,6972849,0
+AMPX.US,D,20250725,000000,8.3,8.345,7.86,8.2,6084781,0
+AMPX.US,D,20250728,000000,8.225,8.645,7.99,8.29,7285161,0
+AMPX.US,D,20250729,000000,8.15,8.15,7.08,7.14,10119056,0
+AMPX.US,D,20250730,000000,7.19,7.35,6.865,7.01,6129201,0
+AMPX.US,D,20250731,000000,7.1,7.33,6.83,6.93,6339372,0
+AMPX.US,D,20250801,000000,6.45,6.575,6.07,6.36,7131610,0
+AMPX.US,D,20250804,000000,6.8597,7.7881,6.76,7.54,10053625,0
+AMPX.US,D,20250805,000000,7.81,8.49,7.68,8.32,11103527,0
+AMPX.US,D,20250806,000000,8.32,8.36,7.8,7.9,8061295,0
+AMPX.US,D,20250807,000000,8,8.05,7.43,7.72,6779911,0
+AMPX.US,D,20250808,000000,8.6,9.66,7.635,8.06,21605639,0
+AMPX.US,D,20250811,000000,8.16,8.51,7.63,7.69,10531479,0
+AMPX.US,D,20250812,000000,7.6908,8.16,7.55,7.76,8775240,0
+AMPX.US,D,20250813,000000,7.9,8.07,7.05,7.67,12903810,0
+AMPX.US,D,20250814,000000,7.45,7.75,7.21,7.44,5342875,0
+AMPX.US,D,20250815,000000,7.42,7.43,6.94,7.11,4893979,0
+AMPX.US,D,20250818,000000,7.04,7.31,6.855,7.21,4082738,0
+AMPX.US,D,20250819,000000,7.2,7.2049,6.68,6.74,4569753,0
+AMPX.US,D,20250820,000000,6.62,6.8272,6.3625,6.74,4926343,0
+AMPX.US,D,20250821,000000,6.6,6.95,6.5506,6.79,3525917,0
+AMPX.US,D,20250822,000000,6.72,7.31,6.7,7.17,5974592,0
+AMPX.US,D,20250825,000000,7.16,7.745,6.96,7.68,6294956,0
+AMPX.US,D,20250826,000000,7.5557,7.86,7.4274,7.81,7174235,0
+AMPX.US,D,20250827,000000,7.83,7.85,7.29,7.3,4917306,0
+AMPX.US,D,20250828,000000,7.3841,7.505,7.02,7.38,4385554,0
+AMPX.US,D,20250829,000000,7.2383,7.36,6.7814,7.09,4671346,0
+AMPX.US,D,20250902,000000,6.84,7.42,6.66,7.32,4571366,0
+AMPX.US,D,20250903,000000,7.45,7.52,7.075,7.09,3846504,0
+AMPX.US,D,20250904,000000,7,7.13,6.8324,6.93,5277849,0
+AMPX.US,D,20250905,000000,7.04,7.32,6.675,7.11,4213407,0
+AMPX.US,D,20250908,000000,7.18,7.94,7.18,7.69,10369083,0
+AMPX.US,D,20250909,000000,7.73,7.855,7.31,7.82,7795123,0
+AMPX.US,D,20250910,000000,8.01,8.18,7.37,7.37,9290452,0
+AMPX.US,D,20250911,000000,7.68,8.47,7.41,8.14,13850367,0
+AMPX.US,D,20250912,000000,8.13,8.34,7.96,8.13,6038700,0
+AMPX.US,D,20250915,000000,8.39,8.76,8.17,8.37,8758192,0
+AMPX.US,D,20250916,000000,8.31,9.24,8.08,9.14,11617898,0
+AMPX.US,D,20250917,000000,9.15,10.43,8.91,10.39,16395361,0
+AMPX.US,D,20250918,000000,10.65,11.54,10.51,11.47,14228777,0
+AMPX.US,D,20250919,000000,11.52,12.1,11.4,11.77,17188672,0
+AMPX.US,D,20250922,000000,11.525,12.07,11.15,12.06,8370956,0
+AMPX.US,D,20250923,000000,12.18,12.2854,11.4,11.69,10230018,0
+AMPX.US,D,20250924,000000,11.9,12,10.85,11.09,9070269,0
+AMPX.US,D,20250925,000000,10.4,11.14,10.06,11.07,8234389,0
+AMPX.US,D,20250926,000000,11.01,11.6899,10.735,10.93,5794576,0
+AMPX.US,D,20250929,000000,11.08,11.42,10.42,10.67,6701126,0
+AMPX.US,D,20250930,000000,10.59,10.77,10.05,10.52,7813767,0
+AMPX.US,D,20251001,000000,10.37,12.2,10.3602,12.04,10435437,0
+AMPX.US,D,20251002,000000,12.18,13.205,11.96,12.49,11551538,0
+AMPX.US,D,20251003,000000,12.73,12.85,12.21,12.74,7614229,0
+AMPX.US,D,20251006,000000,13.23,13.91,12.815,13.44,13600248,0
+AMPX.US,D,20251007,000000,13.59,14.0699,12.65,12.67,10366362,0
+AMPX.US,D,20251008,000000,12.92,13.3,12.3901,12.42,7742437,0
+AMPX.US,D,20251009,000000,12.82,13.3698,12.39,12.81,6544809,0
+AMPX.US,D,20251010,000000,12.66,13.46,11.82,11.93,11914674,0
+AMPX.US,D,20251013,000000,12.55,13.905,12.52,12.9,11295475,0
+AMPX.US,D,20251014,000000,12.4,13.52,11.77,13.25,9867694,0
+AMPX.US,D,20251015,000000,14.01,16.03,13.9058,14.61,19829647,0
+AMPX.US,D,20251016,000000,15.76,15.76,12.71,12.78,15016500,0
+AMPX.US,D,20251017,000000,12.55,12.5583,11.575,11.84,10395549,0
+AMPX.US,D,20251020,000000,12.5,13.54,11.89,13.53,9599708,0
+AMPX.US,D,20251021,000000,13.1502,13.3,12.05,12.21,9201449,0
+AMPX.US,D,20251022,000000,13.1502,13.1502,10.755,11.39,11894086,0
+AMPX.US,D,20251023,000000,11.49,11.945,11.35,11.66,4100450,0
+AMPX.US,D,20251024,000000,12.3,13.1701,12.03,12.89,6296190,0
+AMPX.US,D,20251027,000000,13.26,13.38,12.37,12.63,6232197,0
+AMPX.US,D,20251028,000000,12.78,12.87,11.71,11.9,5500416,0
+AMPX.US,D,20251029,000000,12.02,12.9,11.83,12.5,6331773,0
+AMPX.US,D,20251030,000000,12.1501,12.53,11.9301,12.29,3639716,0
+AMPX.US,D,20251031,000000,12.73,14.215,12.54,14.09,11778517,0
+AMPX.US,D,20251103,000000,14.49,14.68,13.36,13.56,8263900,0
+AMPX.US,D,20251104,000000,12.415,12.86,12.09,12.1,7712649,0
+AMPX.US,D,20251105,000000,12.51,13.25,12.155,13.04,7191921,0
+AMPX.US,D,20251106,000000,12.72,12.8,10.62,11.26,13492987,0
+AMPX.US,D,20251107,000000,11.84,12.74,10.9,12.73,11325725,0
+AMPX.US,D,20251110,000000,13.39,14.49,12.9,13.59,12962588,0
+AMPX.US,D,20251111,000000,13.58,13.58,12.165,12.92,9834743,0
+AMPX.US,D,20251112,000000,13.28,13.85,12.05,12.37,9481645,0
+AMPX.US,D,20251113,000000,12.2,12.25,10.95,11.72,10214056,0
+AMPX.US,D,20251114,000000,10.825,11.74,10.63,11.29,6433172,0
+AMPX.US,D,20251117,000000,11,11.325,10.17,10.43,7932837,0
+AMPX.US,D,20251118,000000,10.13,11.11,9.91,10.67,7661066,0
+AMPX.US,D,20251119,000000,10.68,11.45,10.62,10.81,4879247,0
+AMPX.US,D,20251120,000000,11.5,11.8,10.285,10.3,7372076,0
+AMPX.US,D,20251121,000000,10.25,10.42,9.36,10.11,7577966,0
+AMPX.US,D,20251124,000000,10.22,10.845,10.16,10.8,6642552,0
+AMPX.US,D,20251125,000000,10.665,10.88,10.22,10.73,3964096,0
+AMPX.US,D,20251126,000000,10.92,10.9997,10.4,10.81,4739898,0
+AMPX.US,D,20251128,000000,10.99,11.455,10.84,11.32,2351305,0
+AMPX.US,D,20251201,000000,10.85,10.99,10.5,10.61,3089269,0
+AMPX.US,D,20251202,000000,10.865,11.2,10.72,10.86,4031472,0
+AMPX.US,D,20251203,000000,10.6501,11.54,10.5,11.52,5197701,0
+AMPX.US,D,20251204,000000,11.6,12.485,11.2701,12.22,6719565,0
+AMPX.US,D,20251205,000000,12.15,12.555,12.06,12.18,4583905,0
+AMPX.US,D,20251208,000000,12.32,12.57,11.672,11.8,5037175,0
+AMPX.US,D,20251209,000000,11.67,11.985,11.35,11.7,5136016,0
+AMPX.US,D,20251210,000000,11.52,11.5432,10.76,11.04,6415863,0
+AMPX.US,D,20251211,000000,10.78,11.5,10.145,11.44,5560754,0
+AMPX.US,D,20251212,000000,11.285,11.58,10.8,10.91,4326895,0
+AMPX.US,D,20251215,000000,11,11.065,10,10.05,4686088,0
+AMPX.US,D,20251216,000000,9.9,10.36,9.84,10.28,4125377,0
+AMPX.US,D,20251217,000000,10.19,10.36,8.77,8.78,10127287,0
+AMPX.US,D,20251218,000000,9.12,9.6492,9.03,9.15,7054692,0
+AMPX.US,D,20251219,000000,9.25,9.62,9.25,9.35,8061784,0
+AMPX.US,D,20251222,000000,9.215,9.44,8.84,9.07,6145735,0
+AMPX.US,D,20251223,000000,8.8,9.1,8.53,8.72,6354545,0
+AMPX.US,D,20251224,000000,8.6,8.6286,8.39,8.53,2699215,0
+AMPX.US,D,20251226,000000,8.43,8.47,8.12,8.27,3786387,0
+AMPX.US,D,20251229,000000,8.11,8.32,7.82,7.92,5435827,0
+AMPX.US,D,20251230,000000,7.95,8.04,7.8,7.83,4827975,0
+AMPX.US,D,20251231,000000,7.885,8.01,7.71,7.89,6439425,0
+AMPX.US,D,20260102,000000,8.46,8.895,8.23,8.74,5809951,0
+AMPX.US,D,20260105,000000,9.3,9.49,8.98,9.21,5843346,0
+AMPX.US,D,20260106,000000,9.27,9.29,8.73,9.19,5711534,0
+AMPX.US,D,20260107,000000,8.96,9.0292,8.715,8.9,6674172,0
+AMPX.US,D,20260108,000000,8.94,9.71,8.83,9.24,6866080,0
+AMPX.US,D,20260109,000000,9.4,9.605,9.14,9.48,6277517,0
+AMPX.US,D,20260112,000000,9.73,10.415,9.6,10.01,8934962,0
+AMPX.US,D,20260113,000000,10.16,10.2188,9.385,9.67,7996210,0
+AMPX.US,D,20260114,000000,9.43,10.38,9.17,10.36,6809743,0
+AMPX.US,D,20260115,000000,10.45,10.84,10.11,10.15,8720373,0
+AMPX.US,D,20260116,000000,10.23,11.2,10.12,11,10512815,0
+AMPX.US,D,20260120,000000,10.35,11.95,10.3,11.17,10213553,0
+AMPX.US,D,20260121,000000,11.46,12.01,10.65,11.27,12359817,0
+AMPX.US,D,20260122,000000,11.71,12.14,11.465,11.95,10008081,0
+AMPX.US,D,20260123,000000,11.9335,12.05,11.1,11.17,7158631,0
+AMPX.US,D,20260126,000000,11.09,11.38,10.72,10.9,5333354,0
+AMPX.US,D,20260127,000000,11.06,11.6772,10.82,11.58,5623426,0
+AMPX.US,D,20260128,000000,11.68,12.02,11.37,11.98,7676651,0
+AMPX.US,D,20260129,000000,12.895,13.78,12.37,13.58,18270753,0
+AMPX.US,D,20260130,000000,13.15,14,12.2,12.44,11542057,0
+AMPX.US,D,20260202,000000,12.39,13.69,12.31,13.15,9920959,0
+AMPX.US,D,20260203,000000,13.88,14.86,13.62,14.68,15365692,0
+AMPX.US,D,20260204,000000,14.66,14.71,12,12.4,15230377,0
+AMPX.US,D,20260205,000000,12,12.4,10.5,10.58,10551648,0
+AMPX.US,D,20260206,000000,11.275,12.28,11.0201,12.24,8553484,0
+AMPX.US,D,20260209,000000,11.9,13.13,11.7,12.49,7466826,0
+AMPX.US,D,20260210,000000,12.26,12.56,11.4001,11.55,5848164,0
+AMPX.US,D,20260211,000000,11.95,12.04,10.67,11.11,5668334,0
+AMPX.US,D,20260212,000000,11,11.02,10.01,10.19,5885289,0
+AMPX.US,D,20260213,000000,10.15,10.49,9.764,9.97,7118018,0
+AMPX.US,D,20260217,000000,9.78,9.99,9.23,9.77,4344533,0
+AMPX.US,D,20260218,000000,9.73,10.33,9.66,9.91,4142609,0
diff --git a/daily/us/nyse stocks/1/aos.us.txt b/daily/us/nyse stocks/1/aos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..181fdb54031d8e831a520cf3fb4304dbdd3ea6cc
--- /dev/null
+++ b/daily/us/nyse stocks/1/aos.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOS.US,D,20050225,000000,3.72741,3.75294,3.69149,3.74423,606877.572214,0
+AOS.US,D,20050228,000000,3.74641,3.7758,3.67486,3.68931,1340529.8956804,0
+AOS.US,D,20050301,000000,3.69584,3.80332,3.69149,3.79669,1003621.2373573,0
+AOS.US,D,20050302,000000,3.79045,3.83053,3.76976,3.81361,737932.74851602,0
+AOS.US,D,20050303,000000,3.81361,3.93167,3.80332,3.93167,1485841.0296312,0
+AOS.US,D,20050304,000000,3.93167,3.96126,3.90217,3.93167,1564908.6450374,0
+AOS.US,D,20050307,000000,3.93167,3.9948,3.90217,3.96739,703739.87249376,0
+AOS.US,D,20050308,000000,3.96739,4.03063,3.96324,4.00312,1185252.3235178,0
+AOS.US,D,20050309,000000,4.00144,4.014,3.91058,3.94008,2300696.1285911,0
+AOS.US,D,20050310,000000,3.94008,4.00312,3.93167,3.93167,600467.03951451,0
+AOS.US,D,20050311,000000,3.93167,3.98036,3.91682,3.94008,1015016.5048939,0
+AOS.US,D,20050314,000000,3.94829,4.03508,3.94829,4.02024,1064868.9057024,0
+AOS.US,D,20050315,000000,4.02409,4.06646,4.02409,4.02835,698043.75445671,0
+AOS.US,D,20050316,000000,4.03063,4.06646,3.99293,4.05814,960171.28534826,0
+AOS.US,D,20050317,000000,4.04953,4.0519,4.00945,4.033,548464.32130617,0
+AOS.US,D,20050318,000000,4.04309,4.04953,3.95265,3.98639,1538551.0890895,0
+AOS.US,D,20050321,000000,3.9948,4.04309,3.96947,4.02024,728670.62009176,0
+AOS.US,D,20050322,000000,4.02835,4.08338,4.00144,4.04527,592631.71944014,0
+AOS.US,D,20050323,000000,4.03884,4.03884,3.99926,4.01608,839070.42140794,0
+AOS.US,D,20050324,000000,4.01608,4.07061,4.01608,4.02409,549894.16111855,0
+AOS.US,D,20050328,000000,4.02409,4.05606,3.96532,3.97393,819137.54498453,0
+AOS.US,D,20050329,000000,3.9761,4.02835,3.9761,4.00312,794198.71348653,0
+AOS.US,D,20050330,000000,4.01608,4.09189,4.01608,4.09189,652458.64236035,0
+AOS.US,D,20050331,000000,4.08546,4.08981,4.03063,4.05408,555595.3315931,0
+AOS.US,D,20050401,000000,4.0519,4.09585,3.99293,3.99926,914587.1837394,0
+AOS.US,D,20050404,000000,4.00144,4.02835,3.92335,4.01608,524235.8625206,0
+AOS.US,D,20050405,000000,4.00737,4.05408,4.00737,4.03706,638927.20424894,0
+AOS.US,D,20050406,000000,4.04527,4.08763,4.02241,4.02241,498604.84708515,0
+AOS.US,D,20050407,000000,4.02241,4.08546,3.9571,4.05814,906035.42802759,0
+AOS.US,D,20050408,000000,4.06021,4.10228,4.04953,4.07279,824828.61058408,0
+AOS.US,D,20050411,000000,4.1002,4.12761,4.07695,4.12356,1196643.5491044,0
+AOS.US,D,20050412,000000,4.12356,4.21757,4.05814,4.21183,1005763.4708571,0
+AOS.US,D,20050413,000000,4.2054,4.2054,4.05814,4.07902,1207330.4649035,0
+AOS.US,D,20050414,000000,4.08763,4.15492,4.07477,4.14226,1304906.1693582,0
+AOS.US,D,20050415,000000,4.32355,4.32355,4.02024,4.06844,2265798.9427814,0
+AOS.US,D,20050418,000000,4.07061,4.12128,3.93167,3.95483,2628345.6899524,0
+AOS.US,D,20050419,000000,3.96532,4.35681,3.96532,4.33168,4386997.1243244,0
+AOS.US,D,20050420,000000,4.34057,4.41609,4.22202,4.23904,2660406.4373499,0
+AOS.US,D,20050421,000000,4.27209,4.41609,4.27209,4.35265,1710923.0782883,0
+AOS.US,D,20050422,000000,4.35463,4.36562,4.09585,4.1191,2056385.5132981,0
+AOS.US,D,20050425,000000,4.15492,4.22202,4.15285,4.17828,1124701.8915476,0
+AOS.US,D,20050426,000000,4.16987,4.16987,3.98847,3.99055,1704512.5455888,0
+AOS.US,D,20050427,000000,3.98204,4.09189,3.97808,4.06418,1710923.0782883,0
+AOS.US,D,20050428,000000,4.06418,4.06418,3.96947,3.97175,776402.00763795,0
+AOS.US,D,20050429,000000,3.99926,4.02835,3.92732,4.00144,987954.63915854,0
+AOS.US,D,20050502,000000,4.00737,4.04755,4.00737,4.02835,470830.58766237,0
+AOS.US,D,20050503,000000,4.02835,4.07061,4.00144,4.00144,816998.3429472,0
+AOS.US,D,20050504,000000,4.00144,4.11682,4.00144,4.11069,672399.60268376,0
+AOS.US,D,20050505,000000,4.09585,4.11682,4.00144,4.01816,531365.86232003,0
+AOS.US,D,20050506,000000,4.033,4.06021,3.9948,4.00737,610430.44626371,0
+AOS.US,D,20050509,000000,4.00144,4.02835,3.9571,4.00312,1418892.1908116,0
+AOS.US,D,20050510,000000,4.00312,4.033,3.96947,3.96947,487207.55857356,0
+AOS.US,D,20050511,000000,3.97808,4.07061,3.94642,4.03706,642488.16219865,0
+AOS.US,D,20050512,000000,4.04102,4.09189,3.94829,3.9571,512135.27470907,0
+AOS.US,D,20050513,000000,3.96532,4.11682,3.94008,4.06418,1906101.7703602,0
+AOS.US,D,20050516,000000,4.05814,4.1191,4.03706,4.06418,684511.30585779,0
+AOS.US,D,20050517,000000,4.04309,4.14226,4.03706,4.14226,858310.1034064,0
+AOS.US,D,20050518,000000,4.16314,4.30435,4.16314,4.27852,1265744.7262988,0
+AOS.US,D,20050519,000000,4.2436,4.29406,4.23291,4.27675,849044.94351964,0
+AOS.US,D,20050520,000000,4.28041,4.3196,4.23667,4.30435,790631.69261181,0
+AOS.US,D,20050523,000000,4.31089,4.41609,4.31089,4.36374,867572.23183066,0
+AOS.US,D,20050524,000000,4.35681,4.35681,4.31732,4.33168,741501.79036574,0
+AOS.US,D,20050525,000000,4.32355,4.32355,4.18243,4.23904,584069.85885332,0
+AOS.US,D,20050526,000000,4.2436,4.34622,4.2436,4.34057,655306.19613513,0
+AOS.US,D,20050527,000000,4.3484,4.37383,4.28278,4.3384,444472.02122698,0
+AOS.US,D,20050531,000000,4.32999,4.42797,4.29614,4.40362,620417.09422542,0
+AOS.US,D,20050601,000000,4.39531,4.48001,4.39531,4.41609,706590.45773103,0
+AOS.US,D,20050602,000000,4.39956,4.45864,4.36799,4.43222,601180.44368945,0
+AOS.US,D,20050603,000000,4.43004,4.48001,4.40362,4.47072,606156.08413905,0
+AOS.US,D,20050606,000000,4.47072,4.48586,4.44973,4.47072,552739.69391832,0
+AOS.US,D,20050607,000000,4.48586,4.55473,4.47754,4.51267,695190.13775694,0
+AOS.US,D,20050608,000000,4.51267,4.51921,4.46497,4.47072,586920.44409059,0
+AOS.US,D,20050609,000000,4.46497,4.49338,4.44973,4.44973,992221.9278707,0
+AOS.US,D,20050610,000000,4.43676,4.50021,4.42797,4.48348,564839.27124236,0
+AOS.US,D,20050613,000000,4.46725,4.52148,4.44973,4.49338,428797.33912823,0
+AOS.US,D,20050614,000000,4.48724,4.53375,4.46497,4.53375,492193.30389816,0
+AOS.US,D,20050615,000000,4.56384,4.56384,4.48962,4.53375,749339.13141511,0
+AOS.US,D,20050616,000000,4.52801,4.5967,4.51267,4.58867,513562.08305896,0
+AOS.US,D,20050617,000000,4.5967,4.60589,4.55137,4.55137,1376145.5381025,0
+AOS.US,D,20050620,000000,4.5383,4.59095,4.48001,4.4911,1158894.7675699,0
+AOS.US,D,20050621,000000,4.50644,4.52148,4.4816,4.51445,1377571.3359649,0
+AOS.US,D,20050622,000000,4.52801,4.52801,4.44557,4.45656,1268593.2905611,0
+AOS.US,D,20050623,000000,4.47526,4.50209,4.4432,4.50209,946633.78431184,0
+AOS.US,D,20050624,000000,4.03706,4.1379,3.76541,3.83053,6711211.3389886,0
+AOS.US,D,20050627,000000,3.81153,3.81153,3.67061,3.70851,2932497.3749906,0
+AOS.US,D,20050628,000000,3.72108,3.75482,3.66408,3.67288,1318458.8277071,0
+AOS.US,D,20050629,000000,3.68486,3.73998,3.68318,3.7379,1787134.0455322,0
+AOS.US,D,20050630,000000,3.75482,3.77372,3.73186,3.75086,992221.9278707,0
+AOS.US,D,20050701,000000,3.75294,3.80558,3.75086,3.79461,1173139.6098562,0
+AOS.US,D,20050705,000000,3.76749,3.79669,3.74205,3.79045,1027833.5283429,0
+AOS.US,D,20050706,000000,3.79045,3.81588,3.75482,3.7758,697327.31881927,0
+AOS.US,D,20050707,000000,3.69149,3.76541,3.64942,3.72305,524964.42400804,0
+AOS.US,D,20050708,000000,3.72949,3.82024,3.72949,3.81796,1032102.83803,0
+AOS.US,D,20050711,000000,3.79045,3.84755,3.7758,3.83904,1039946.2420044,0
+AOS.US,D,20050712,000000,3.81153,3.85368,3.76749,3.80114,1836284.1575282,0
+AOS.US,D,20050713,000000,3.80558,3.8432,3.75482,3.80965,1411049.7973247,0
+AOS.US,D,20050714,000000,3.80965,3.88129,3.77372,3.77807,1069153.3727021,0
+AOS.US,D,20050715,000000,3.78015,3.81153,3.67922,3.79669,1887572.4610741,0
+AOS.US,D,20050718,000000,3.77174,3.79669,3.70435,3.78856,1224419.8295021,0
+AOS.US,D,20050719,000000,3.79045,3.93167,3.78441,3.90217,1835574.7953033,0
+AOS.US,D,20050720,000000,3.90217,3.96532,3.89376,3.96532,1942411.6176948,0
+AOS.US,D,20050721,000000,3.97393,3.97393,3.85982,3.86447,724410.4047921,0
+AOS.US,D,20050722,000000,3.88347,3.91909,3.85586,3.89792,570548.5256169,0
+AOS.US,D,20050725,000000,3.89792,3.89792,3.862,3.87041,973698.68150968,0
+AOS.US,D,20050726,000000,3.87278,3.87278,3.79045,3.84112,819137.54498453,0
+AOS.US,D,20050727,000000,3.83251,3.84547,3.76293,3.82637,908885.00277736,0
+AOS.US,D,20050728,000000,3.82637,3.88951,3.80558,3.88951,688786.67846995,0
+AOS.US,D,20050729,000000,3.85982,3.86447,3.79045,3.79045,633231.08621189,0
+AOS.US,D,20050801,000000,3.79045,3.90653,3.79045,3.9001,535638.20346969,0
+AOS.US,D,20050802,000000,3.9001,3.94454,3.87466,3.93167,945212.02839946,0
+AOS.US,D,20050803,000000,3.91682,3.92732,3.85368,3.85804,479377.29093669,0
+AOS.US,D,20050804,000000,3.8432,3.92732,3.8243,3.87922,987227.0881586,0
+AOS.US,D,20050805,000000,3.88951,3.91474,3.79669,3.80332,420968.08197886,0
+AOS.US,D,20050808,000000,3.80965,3.88129,3.80737,3.86447,517114.95710867,0
+AOS.US,D,20050809,000000,3.86655,3.90851,3.81153,3.85368,670267.47405893,0
+AOS.US,D,20050810,000000,3.85982,3.93602,3.84755,3.86843,555595.3315931,0
+AOS.US,D,20050811,000000,3.88129,3.94829,3.87466,3.93167,536363.73349463,0
+AOS.US,D,20050812,000000,3.92127,3.97393,3.87466,3.93602,883957.28664185,0
+AOS.US,D,20050815,000000,3.93167,3.95265,3.92335,3.92732,1086958.1624506,0
+AOS.US,D,20050816,000000,3.91474,3.93602,3.88535,3.88951,1015728.8985813,0
+AOS.US,D,20050817,000000,3.90217,3.91058,3.88129,3.89564,470830.58766237,0
+AOS.US,D,20050818,000000,3.88129,3.88129,3.83696,3.83904,422392.86935374,0
+AOS.US,D,20050819,000000,3.83904,3.85982,3.82637,3.83251,220106.40820741,0
+AOS.US,D,20050822,000000,3.85368,3.85982,3.83251,3.84755,712293.64918057,0
+AOS.US,D,20050823,000000,3.83904,3.92335,3.83251,3.87466,443757.60656453,0
+AOS.US,D,20050824,000000,3.87466,3.93167,3.862,3.89376,316247.22041222,0
+AOS.US,D,20050825,000000,3.88951,3.92127,3.87466,3.91058,697327.31881927,0
+AOS.US,D,20050826,000000,3.89564,3.89792,3.80737,3.88347,566981.50474219,0
+AOS.US,D,20050829,000000,3.87466,3.93602,3.86447,3.93167,296318.38593882,0
+AOS.US,D,20050830,000000,3.92127,3.92127,3.82637,3.86655,704457.3186187,0
+AOS.US,D,20050831,000000,3.88129,3.95898,3.82232,3.95047,821272.70507186,0
+AOS.US,D,20050901,000000,3.95265,3.95265,3.90653,3.92335,428078.88251579,0
+AOS.US,D,20050902,000000,3.92335,3.93167,3.82232,3.88129,651038.90742297,0
+AOS.US,D,20050906,000000,3.88951,3.88951,3.8432,3.87466,810591.85219772,0
+AOS.US,D,20050907,000000,3.88129,3.88951,3.8432,3.86655,544907.40530645,0
+AOS.US,D,20050908,000000,3.86655,3.86843,3.81153,3.81588,442324.73528965,0
+AOS.US,D,20050909,000000,3.83251,3.86447,3.81588,3.84547,398169.46300568,0
+AOS.US,D,20050912,000000,3.81153,3.92335,3.81153,3.90217,633231.08621189,0
+AOS.US,D,20050913,000000,3.9001,3.93602,3.85982,3.89564,344751.05180995,0
+AOS.US,D,20050914,000000,3.91276,3.91276,3.88951,3.89564,517842.50810861,0
+AOS.US,D,20050915,000000,3.91682,3.95265,3.88951,3.90653,680239.97519563,0
+AOS.US,D,20050916,000000,3.93602,3.93602,3.73384,3.79045,2806418.8496257,0
+AOS.US,D,20050919,000000,3.80737,3.80737,3.6327,3.68318,1163173.1716445,0
+AOS.US,D,20050920,000000,3.63705,3.68693,3.4894,3.52721,1442391.0776222,0
+AOS.US,D,20050921,000000,3.52315,3.59906,3.49564,3.56116,982246.3952715,0
+AOS.US,D,20050922,000000,3.57382,3.63498,3.52721,3.60737,863998.13754345,0
+AOS.US,D,20050923,000000,3.60964,3.69149,3.58609,3.69149,698043.75445671,0
+AOS.US,D,20050926,000000,3.72108,3.77174,3.67061,3.76095,985108.09587127,0
+AOS.US,D,20050927,000000,3.7758,3.82637,3.74205,3.79669,1418160.5978617,0
+AOS.US,D,20050928,000000,3.79669,3.88733,3.78441,3.8432,947344.15702429,0
+AOS.US,D,20050929,000000,3.85586,3.90653,3.81153,3.90217,675964.60258348,0
+AOS.US,D,20050930,000000,3.90217,4.014,3.86843,4.00144,820563.34284692,0
+AOS.US,D,20051003,000000,4.02241,4.10851,4.01608,4.1002,1091937.8448502,0
+AOS.US,D,20051004,000000,4.10663,4.13385,4.02835,4.0622,1073416.6194642,0
+AOS.US,D,20051005,000000,4.04953,4.0622,3.98639,4.02835,1225842.595902,0
+AOS.US,D,20051006,000000,4.03063,4.12761,4.02637,4.09783,1173139.6098562,0
+AOS.US,D,20051007,000000,4.10446,4.14226,4.04309,4.13385,741501.79036574,0
+AOS.US,D,20051010,000000,4.12128,4.12761,4.07061,4.12128,1171706.7385814,0
+AOS.US,D,20051011,000000,4.12356,4.16314,4.033,4.04309,1358326.6015289,0
+AOS.US,D,20051012,000000,4.02241,4.05408,3.94642,3.96126,1042075.3391667,0
+AOS.US,D,20051013,000000,3.95265,4.00144,3.91058,3.95265,1267169.5136737,0
+AOS.US,D,20051014,000000,4.35265,4.40738,4.12949,4.32355,7805284.3439262,0
+AOS.US,D,20051017,000000,4.33385,4.4911,4.32999,4.45864,3318561.1977473,0
+AOS.US,D,20051018,000000,4.45864,4.5967,4.4432,4.52148,2578485.2052439,0
+AOS.US,D,20051019,000000,4.48586,4.54682,4.43676,4.45418,3119111.1750132,0
+AOS.US,D,20051020,000000,4.45418,4.50644,4.35265,4.39956,2569950.6278196,0
+AOS.US,D,20051021,000000,4.41609,4.45864,4.37611,4.38046,2609119.1442915,0
+AOS.US,D,20051024,000000,4.39531,4.48962,4.39531,4.46497,4346395.7365776,0
+AOS.US,D,20051025,000000,4.46497,4.48724,4.42797,4.44973,3267284.0095639,0
+AOS.US,D,20051026,000000,4.44973,4.54256,4.42232,4.42628,4597843.4250825,0
+AOS.US,D,20051027,000000,4.41609,4.50416,4.33168,4.3384,2609119.1442915,0
+AOS.US,D,20051028,000000,4.34424,4.40738,4.34424,4.37383,2027179.393088,0
+AOS.US,D,20051031,000000,4.38046,4.58649,4.38046,4.54682,3128382.397825,0
+AOS.US,D,20051101,000000,4.54444,4.54444,4.46259,4.48724,1240106.6374509,0
+AOS.US,D,20051102,000000,4.45864,4.63915,4.45864,4.63044,2488028.3852262,0
+AOS.US,D,20051103,000000,4.64271,4.75306,4.60996,4.64271,1526438.375428,0
+AOS.US,D,20051104,000000,4.56384,4.60589,4.50872,4.54256,2232314.4184966,0
+AOS.US,D,20051107,000000,4.5572,4.69031,4.54444,4.66884,2718808.5728952,0
+AOS.US,D,20051108,000000,4.64736,4.68813,4.58867,4.66884,1889701.5582365,0
+AOS.US,D,20051109,000000,4.66428,4.70347,4.61777,4.6815,2641884.2014764,0
+AOS.US,D,20051110,000000,4.6815,4.75306,4.62906,4.7488,1958097.415156,0
+AOS.US,D,20051111,000000,4.73188,4.77314,4.71109,4.7194,923124.79262622,0
+AOS.US,D,20051114,000000,4.77314,4.90812,4.74068,4.86339,2671796.652449,0
+AOS.US,D,20051115,000000,4.85083,4.92475,4.84835,4.85459,2676794.5236236,0
+AOS.US,D,20051116,000000,4.85083,4.88764,4.76147,4.76592,1378277.6667273,0
+AOS.US,D,20051117,000000,4.77314,4.93385,4.77314,4.91614,1374718.7297526,0
+AOS.US,D,20051118,000000,4.98779,5.08101,4.98314,5.03153,1866918.0965758,0
+AOS.US,D,20051121,000000,5.06558,5.11951,5.02481,5.07665,2495158.3850256,0
+AOS.US,D,20051122,000000,5.07665,5.15157,4.98542,5.04213,1600520.2455096,0
+AOS.US,D,20051123,000000,5.00917,5.05726,4.77917,5.00086,4015173.0914166,0
+AOS.US,D,20051125,000000,5.00917,5.04213,4.98314,5.01164,769279.08125102,0
+AOS.US,D,20051128,000000,5.01302,5.02481,4.92059,4.92475,1469455.9748201,0
+AOS.US,D,20051129,000000,4.95493,5.01302,4.93385,4.96384,1347654.8430423,0
+AOS.US,D,20051130,000000,4.96384,5.12198,4.96384,5.11129,1992988.5380407,0
+AOS.US,D,20051201,000000,5.139,5.22213,5.11129,5.21095,1948112.7881693,0
+AOS.US,D,20051202,000000,5.20027,5.20027,5.04213,5.08101,1641823.9220688,0
+AOS.US,D,20051205,000000,5.02302,5.13247,4.97225,5.10496,3144046.9750487,0
+AOS.US,D,20051206,000000,5.10664,5.139,5.03153,5.05548,1102630.8235744,0
+AOS.US,D,20051207,000000,5.04895,5.04895,4.95048,4.97681,1500084.8614301,0
+AOS.US,D,20051208,000000,4.99145,5.0636,4.96612,5.03806,1420318.9991615,0
+AOS.US,D,20051209,000000,5.03806,5.04449,5.00917,5.03292,1121155.0804229,0
+AOS.US,D,20051212,000000,5.0532,5.18225,5.03153,5.16691,1280700.9517851,0
+AOS.US,D,20051213,000000,5.139,5.1967,5.12396,5.15998,1547088.6979764,0
+AOS.US,D,20051214,000000,5.17424,5.19442,5.11753,5.139,1953101.5649564,0
+AOS.US,D,20051215,000000,5.12614,5.12782,4.99858,5.02302,2428915.8769684,0
+AOS.US,D,20051216,000000,5.01164,5.13019,4.93791,5.00263,2523649.0800858,0
+AOS.US,D,20051219,000000,5.00917,5.11951,5.00263,5.07448,2123337.3835803,0
+AOS.US,D,20051220,000000,5.08101,5.18225,5.05548,5.09437,1406062.0310251,0
+AOS.US,D,20051221,000000,5.09437,5.11129,5.00917,5.04213,1264321.959899,0
+AOS.US,D,20051222,000000,5.04213,5.05548,4.98967,4.9962,1270726.4296734,0
+AOS.US,D,20051223,000000,4.95909,4.98076,4.93791,4.96612,2895461.9976311,0
+AOS.US,D,20051227,000000,4.9483,5.03153,4.91832,4.93791,2686754.8989103,0
+AOS.US,D,20051228,000000,4.93791,5.10278,4.93791,5.08101,1357627.344179,0
+AOS.US,D,20051229,000000,5.08488,5.11129,4.99393,4.99393,1180971.8984681,0
+AOS.US,D,20051230,000000,4.97878,4.97878,4.89546,4.92693,834091.74949584,0
+AOS.US,D,20060103,000000,4.94434,5.17819,4.93791,5.17424,2021479.2331009,0
+AOS.US,D,20060104,000000,5.17424,5.24786,5.15602,5.20027,1535701.5143398,0
+AOS.US,D,20060105,000000,5.27191,5.29012,5.12614,5.15395,1539983.9603644,0
+AOS.US,D,20060106,000000,5.29259,5.36909,5.27982,5.3296,3463151.8541107,0
+AOS.US,D,20060109,000000,5.31406,5.56177,5.31406,5.51061,2386880.6074592,0
+AOS.US,D,20060110,000000,5.51061,5.71111,5.46677,5.64114,2470226.6269401,0
+AOS.US,D,20060111,000000,5.62659,5.65004,5.5303,5.55712,1786438.8301322,0
+AOS.US,D,20060112,000000,5.56177,5.61482,5.42293,5.43806,2271500.113256,0
+AOS.US,D,20060113,000000,5.44252,5.47953,5.42926,5.44826,1237965.4144386,0
+AOS.US,D,20060117,000000,5.46143,5.54406,5.44015,5.5021,2196706.8599744,0
+AOS.US,D,20060118,000000,5.49982,5.67528,5.48547,5.67528,2679638.0354483,0
+AOS.US,D,20060119,000000,5.67894,5.71111,5.57444,5.58721,1824880.8060917,0
+AOS.US,D,20060120,000000,5.82669,6.2359,5.72189,6.16455,7961272.2888012,0
+AOS.US,D,20060123,000000,6.15742,6.15742,5.74277,5.90269,4278014.0264831,0
+AOS.US,D,20060124,000000,5.93229,6.0835,5.91913,6.03788,1890425.0672864,0
+AOS.US,D,20060125,000000,6.03976,6.03976,5.91507,5.96564,1088380.9288505,0
+AOS.US,D,20060126,000000,5.99602,6.02115,5.95347,5.98335,1593394.2876602,0
+AOS.US,D,20060127,000000,5.94416,6.02571,5.89864,5.98681,1133971.0933844,0
+AOS.US,D,20060130,000000,6.02333,6.09647,6.02333,6.06529,1530707.6851152,0
+AOS.US,D,20060131,000000,6.06529,6.09647,6.00651,6.05044,1959517.1500934,0
+AOS.US,D,20060201,000000,6.05222,6.05222,5.6925,5.88667,5448311.1350021,0
+AOS.US,D,20060202,000000,5.89062,6.02115,5.88667,5.93615,2091993.0718203,0
+AOS.US,D,20060203,000000,5.93852,5.99374,5.87558,5.87558,1502222.0424924,0
+AOS.US,D,20060206,000000,5.92308,6.49261,5.91675,6.28172,6652077.6104934,0
+AOS.US,D,20060207,000000,6.27707,6.31735,6.11962,6.12813,2776515.4930406,0
+AOS.US,D,20060208,000000,6.21215,6.21215,5.93397,6.04827,2179597.2856258,0
+AOS.US,D,20060209,000000,6.04827,6.25045,6.02808,6.11319,2800006.2959512,0
+AOS.US,D,20060210,000000,6.11319,6.18078,6.03115,6.14327,3126960.6419126,0
+AOS.US,D,20060213,000000,6.14327,6.15158,6.05866,6.07944,3998802.1834304,0
+AOS.US,D,20060214,000000,6.1024,6.43264,6.08805,6.40058,3037208.1316823,0
+AOS.US,D,20060215,000000,6.38741,6.38939,6.25223,6.30725,2484470.4587389,0
+AOS.US,D,20060216,000000,6.31735,6.4168,6.31527,6.37435,3146898.5707735,0
+AOS.US,D,20060217,000000,6.40483,6.51972,6.35377,6.49687,1888997.248449,0
+AOS.US,D,20060221,000000,6.49687,6.53487,6.42234,6.50142,2187445.7420377,0
+AOS.US,D,20060222,000000,6.50369,6.65065,6.50142,6.58503,2139727.490829,0
+AOS.US,D,20060223,000000,6.58949,6.61879,6.52626,6.59108,1077693.0025639,0
+AOS.US,D,20060224,000000,6.59751,6.59751,6.54793,6.56139,1569882.264512,0
+AOS.US,D,20060227,000000,6.58949,6.64412,6.54793,6.58949,1369735.005403,0
+AOS.US,D,20060228,000000,6.56831,6.57672,6.49261,6.50142,1319868.4577695,0
+AOS.US,D,20060301,000000,6.5219,6.66174,6.49489,6.61404,4046530.5395141,0
+AOS.US,D,20060302,000000,6.61404,6.73279,6.608,6.63323,2539318.7097471,0
+AOS.US,D,20060303,000000,6.627,6.88806,6.61196,6.85452,3075670.3173917,0
+AOS.US,D,20060306,000000,6.73833,6.88806,6.71716,6.73704,2035728.1173373,0
+AOS.US,D,20060307,000000,6.73279,6.79177,6.69211,6.78732,2500148.1723002,0
+AOS.US,D,20060308,000000,6.77435,6.80038,6.61879,6.71161,1751533.5604225,0
+AOS.US,D,20060309,000000,6.71161,6.80038,6.71161,6.75813,1122564.7104853,0
+AOS.US,D,20060310,000000,6.74249,6.85867,6.68975,6.82918,1049204.3284786,0
+AOS.US,D,20060313,000000,6.86303,6.96545,6.8086,6.82314,1723744.1436872,0
+AOS.US,D,20060314,000000,6.8086,6.93457,6.77435,6.93052,1794975.4285315,0
+AOS.US,D,20060315,000000,6.95585,7.20355,6.90884,7.15408,2706703.9431337,0
+AOS.US,D,20060316,000000,7.20117,7.20534,7.02176,7.03126,1787134.0455322,0
+AOS.US,D,20060317,000000,7.04808,7.13696,7.02671,7.09717,1582713.434786,0
+AOS.US,D,20060320,000000,7.13912,7.25699,7.103,7.22908,1839136.7637405,0
+AOS.US,D,20060321,000000,7.20117,7.30766,7.12418,7.20978,1455924.5367086,0
+AOS.US,D,20060322,000000,7.18712,7.29984,7.13912,7.28064,1511465.9821417,0
+AOS.US,D,20060323,000000,7.28064,7.42563,7.25027,7.40613,1829164.2626038,0
+AOS.US,D,20060324,000000,7.43878,7.49074,7.33656,7.43878,1074137.0970517,0
+AOS.US,D,20060327,000000,7.37427,7.41662,7.26758,7.40841,1314186.4865575,0
+AOS.US,D,20060328,000000,7.3517,7.47837,7.26124,7.29786,1243657.4905256,0
+AOS.US,D,20060329,000000,7.43196,7.43196,7.25888,7.3803,953036.23311133,0
+AOS.US,D,20060330,000000,7.41068,7.46323,7.3135,7.38921,808443.55577289,0
+AOS.US,D,20060331,000000,7.36803,7.49915,7.35753,7.41276,1085535.3960507,0
+AOS.US,D,20060403,000000,7.48203,7.6757,7.38258,7.45284,2456681.0420037,0
+AOS.US,D,20060404,000000,7.43878,7.61316,7.3999,7.58109,1709495.2594509,0
+AOS.US,D,20060405,000000,7.62998,7.68402,7.58109,7.65443,1527860.1313404,0
+AOS.US,D,20060406,000000,7.6568,7.6568,7.50786,7.61761,1594108.7023226,0
+AOS.US,D,20060407,000000,7.63869,8.00515,7.62998,7.86957,4255225.5123849,0
+AOS.US,D,20060410,000000,7.86957,7.86957,7.72597,7.77308,1528577.5774653,0
+AOS.US,D,20060411,000000,7.76427,7.90381,7.72597,7.84038,2229462.8227718,0
+AOS.US,D,20060412,000000,7.85492,7.91143,7.79653,7.89915,2000119.5483276,0
+AOS.US,D,20060413,000000,7.91777,7.9811,7.76427,7.79851,2469512.2122776,0
+AOS.US,D,20060417,000000,7.76427,8.1524,7.73211,7.95359,4203217.7417391,0
+AOS.US,D,20060418,000000,8.02277,8.08214,7.46323,7.5138,6691252.1898902,0
+AOS.US,D,20060419,000000,7.30182,7.30182,6.79801,7.20752,7097255.9624828,0
+AOS.US,D,20060420,000000,7.20752,7.20752,6.99612,7.07777,3047181.6433065,0
+AOS.US,D,20060421,000000,7.07945,7.08628,6.85867,6.88806,2651139.2564881,0
+AOS.US,D,20060424,000000,6.83155,6.92428,6.74051,6.90281,3347767.3179574,0
+AOS.US,D,20060425,000000,6.87579,6.88806,6.68975,6.74051,2542881.6886718,0
+AOS.US,D,20060426,000000,6.7029,6.84026,6.7029,6.72171,1770754.0431585,0
+AOS.US,D,20060427,000000,6.61879,6.68796,6.48013,6.53269,2423215.7169813,0
+AOS.US,D,20060428,000000,6.40058,6.70043,6.3982,6.65728,2493726.5242382,0
+AOS.US,D,20060501,000000,6.66402,6.66402,6.36742,6.38939,2183174.4113755,0
+AOS.US,D,20060502,000000,6.37861,6.38741,6.18513,6.34496,3938260.8458477,0
+AOS.US,D,20060503,000000,6.36396,6.50369,6.36396,6.46263,1850525.9683521,0
+AOS.US,D,20060504,000000,6.46263,6.53882,6.43066,6.45025,1336264.6279432,0
+AOS.US,D,20060505,000000,6.48013,6.53031,6.44174,6.47539,2403268.6937329,0
+AOS.US,D,20060508,000000,6.45382,6.51181,6.34258,6.34496,1455208.1010712,0
+AOS.US,D,20060509,000000,6.34496,6.38048,6.26114,6.31527,2307823.0969281,0
+AOS.US,D,20060510,000000,6.31735,6.32437,6.15742,6.24224,1584836.4690233,0
+AOS.US,D,20060511,000000,6.23363,6.24422,6.017,6.017,1300645.9540586,0
+AOS.US,D,20060512,000000,5.88221,6.189,5.88221,6.14515,2947454.6109644,0
+AOS.US,D,20060515,000000,6.07034,6.18513,6.02333,6.09023,3285798.1615374,0
+AOS.US,D,20060516,000000,6.07944,6.17414,6.04173,6.12585,2191712.0202623,0
+AOS.US,D,20060517,000000,6.10072,6.18295,5.95347,5.9975,1835574.7953033,0
+AOS.US,D,20060518,000000,6.02571,6.19939,5.90269,5.93229,3441795.2007999,0
+AOS.US,D,20060519,000000,5.91507,6.21433,5.84629,6.14723,5102852.7419422,0
+AOS.US,D,20060522,000000,6.07034,6.07034,5.78908,5.89626,4022316.2275535,0
+AOS.US,D,20060523,000000,5.93229,6.03788,5.73624,5.76019,2844891.1402101,0
+AOS.US,D,20060524,000000,5.77395,5.90734,5.70022,5.84184,3602769.9014871,0
+AOS.US,D,20060525,000000,5.84807,6.11319,5.83323,6.06054,3543651.3303043,0
+AOS.US,D,20060526,000000,6.05866,6.19562,6.05866,6.09844,1197368.0686418,0
+AOS.US,D,20060530,000000,6.05619,6.12813,5.96791,5.98513,1855514.7451392,0
+AOS.US,D,20060531,000000,6.03312,6.19126,5.98681,6.17009,3208147.2496061,0
+AOS.US,D,20060601,000000,6.23363,6.37861,6.21433,6.33486,3842094.7714554,0
+AOS.US,D,20060602,000000,6.31735,6.31735,6.15158,6.16455,1973752.8979923,0
+AOS.US,D,20060605,000000,6.14327,6.16455,5.92308,5.9407,2629071.2199774,0
+AOS.US,D,20060606,000000,5.96564,5.99928,5.82244,5.89418,2195992.445312,0
+AOS.US,D,20060607,000000,5.89864,6.09201,5.89626,5.93229,2203823.7234364,0
+AOS.US,D,20060608,000000,5.91675,6.00403,5.72189,5.99602,2225913.9906721,0
+AOS.US,D,20060609,000000,5.99602,6.25421,5.99602,6.10478,3351322.2129822,0
+AOS.US,D,20060612,000000,6.10072,6.10072,5.96376,6.03788,3693939.1151923,0
+AOS.US,D,20060613,000000,6.03788,6.15376,5.98335,6.06905,3222406.2387175,0
+AOS.US,D,20060614,000000,6.06054,6.14723,6.05044,6.09647,2953156.7919265,0
+AOS.US,D,20060615,000000,6.16791,6.27707,6.13437,6.23363,2104106.7959693,0
+AOS.US,D,20060616,000000,6.2271,6.31735,6.10933,6.12813,2779363.0468154,0
+AOS.US,D,20060619,000000,6.15604,6.16791,6.02808,6.122,1510773.7982043,0
+AOS.US,D,20060620,000000,6.11962,6.189,6.04609,6.14515,1423868.8417487,0
+AOS.US,D,20060621,000000,6.15604,6.24422,6.14327,6.16455,2155382.9736652,0
+AOS.US,D,20060622,000000,6.15604,6.2359,6.11319,6.18078,782094.08372499,0
+AOS.US,D,20060623,000000,6.19751,6.34496,6.15604,6.28172,1093360.6112501,0
+AOS.US,D,20060626,000000,6.3117,6.38741,6.20968,6.27707,2089153.6019455,0
+AOS.US,D,20060627,000000,6.26955,6.35377,6.22284,6.26767,1346233.0871299,0
+AOS.US,D,20060628,000000,6.26955,6.29607,6.17198,6.24422,955900.9651736,0
+AOS.US,D,20060629,000000,6.26114,6.55327,6.26114,6.54338,2176058.5584011,0
+AOS.US,D,20060630,000000,6.5595,6.61879,6.50142,6.50953,2696022.079772,0
+AOS.US,D,20060703,000000,6.50953,6.60375,6.42472,6.55327,866856.80668072,0
+AOS.US,D,20060705,000000,6.51745,6.52626,6.33486,6.39167,1770754.0431585,0
+AOS.US,D,20060706,000000,6.38048,6.465,6.36198,6.37435,1754376.0617598,0
+AOS.US,D,20060707,000000,6.35961,6.44589,6.29854,6.31953,756459.02633954,0
+AOS.US,D,20060710,000000,6.32625,6.49687,6.32625,6.39612,1091236.5665253,0
+AOS.US,D,20060711,000000,6.37435,6.39167,6.2835,6.38048,1502222.0424924,0
+AOS.US,D,20060712,000000,6.36742,6.38296,6.18513,6.18741,1232977.648139,0
+AOS.US,D,20060713,000000,6.16237,6.16455,5.9597,6.02115,1970921.5120175,0
+AOS.US,D,20060714,000000,6.017,6.02115,5.81373,5.95347,1539258.4303395,0
+AOS.US,D,20060717,000000,6.0355,6.08132,5.9116,5.93397,972993.36123474,0
+AOS.US,D,20060718,000000,5.94891,5.99602,5.79928,5.96791,1047778.5306163,0
+AOS.US,D,20060719,000000,6.36396,6.40859,6.13437,6.26529,3207450.0132312,0
+AOS.US,D,20060720,000000,6.30082,6.35377,6.19562,6.20592,3456750.4157987,0
+AOS.US,D,20060721,000000,6.19126,6.19126,5.78325,5.83085,2852720.3973595,0
+AOS.US,D,20060724,000000,5.8734,6.11319,5.8734,6.08132,1242231.6926632,0
+AOS.US,D,20060725,000000,6.06736,6.18741,6.02571,6.11319,1042794.8062667,0
+AOS.US,D,20060726,000000,6.0835,6.0835,5.86885,5.97009,1738703.400636,0
+AOS.US,D,20060727,000000,5.94891,6.09647,5.90269,5.94288,1243657.4905256,0
+AOS.US,D,20060728,000000,6.02333,6.15158,6.00176,6.05044,1487965.0743561,0
+AOS.US,D,20060731,000000,5.98681,6.04609,5.93397,6.017,1650377.6987556,0
+AOS.US,D,20060801,000000,5.95347,6.03312,5.89864,6.00403,1102630.8235744,0
+AOS.US,D,20060802,000000,6.02333,6.06736,5.93229,5.96564,616846.0314007,0
+AOS.US,D,20060803,000000,5.92991,6.05866,5.86093,6.00799,1439534.4294599,0
+AOS.US,D,20060804,000000,6.06291,6.11962,5.87558,5.91913,1067712.4175272,0
+AOS.US,D,20060807,000000,5.88439,5.91507,5.76988,5.78493,1423156.4480613,0
+AOS.US,D,20060808,000000,5.78908,5.87993,5.68597,5.71358,1849100.1704897,0
+AOS.US,D,20060809,000000,5.72585,5.7681,5.57444,5.60818,1411049.7973247,0
+AOS.US,D,20060810,000000,5.59572,5.65628,5.54406,5.61699,1700952.5981266,0
+AOS.US,D,20060811,000000,5.61867,5.64579,5.54406,5.56583,962309.47689809,0
+AOS.US,D,20060814,000000,5.60007,5.67063,5.53179,5.5407,1054194.1157532,0
+AOS.US,D,20060815,000000,5.61699,5.79701,5.61699,5.78908,1027833.5283429,0
+AOS.US,D,20060816,000000,5.78908,6.02115,5.7681,5.97454,1432409.482098,0
+AOS.US,D,20060817,000000,5.95347,6.01254,5.92556,5.97009,920282.29128895,0
+AOS.US,D,20060818,000000,5.99147,6.00403,5.8061,5.84807,685930.03030768,0
+AOS.US,D,20060821,000000,5.81798,5.83323,5.76019,5.79325,656727.95204751,0
+AOS.US,D,20060822,000000,5.8061,5.84411,5.60818,5.68142,1982305.6641916,0
+AOS.US,D,20060823,000000,5.67894,5.71823,5.60818,5.65173,1823458.0396918,0
+AOS.US,D,20060824,000000,5.65391,5.67063,5.60007,5.61867,1958796.6725059,0
+AOS.US,D,20060825,000000,5.61699,5.65787,5.59156,5.65628,1103334.1228743,0
+AOS.US,D,20060828,000000,5.64351,5.74109,5.64351,5.67894,601180.44368945,0
+AOS.US,D,20060829,000000,5.68597,5.68835,5.55712,5.61867,1227983.8189144,0
+AOS.US,D,20060830,000000,5.62896,5.71823,5.62481,5.65628,1007891.5575319,0
+AOS.US,D,20060831,000000,5.6925,5.70457,5.60601,5.63134,1086258.9051007,0
+AOS.US,D,20060901,000000,5.63679,5.75574,5.62115,5.70457,621838.8501378,0
+AOS.US,D,20060905,000000,5.70457,5.7302,5.67291,5.70022,730106.52282915,0
+AOS.US,D,20060906,000000,5.6642,5.66845,5.51289,5.5303,1354775.7484542,0
+AOS.US,D,20060907,000000,5.5021,5.51773,5.40343,5.41858,1341949.6306177,0
+AOS.US,D,20060908,000000,5.42293,5.49982,5.41432,5.44826,785660.09411221,0
+AOS.US,D,20060911,000000,5.42689,5.46489,5.35711,5.46143,1599814.9252346,0
+AOS.US,D,20060912,000000,5.47548,5.72813,5.47548,5.66648,2312098.4695402,0
+AOS.US,D,20060913,000000,5.65004,5.72021,5.64114,5.70022,1048490.9243037,0
+AOS.US,D,20060914,000000,5.6642,5.67894,5.55494,5.65628,914587.1837394,0
+AOS.US,D,20060915,000000,5.70022,5.76988,5.63897,5.74683,1822755.7508793,0
+AOS.US,D,20060918,000000,5.71358,5.75158,5.62481,5.62896,778540.19918778,0
+AOS.US,D,20060919,000000,5.62896,5.62896,5.44479,5.60818,2194563.6159871,0
+AOS.US,D,20060920,000000,5.63589,5.76415,5.62481,5.72021,1147496.4685708,0
+AOS.US,D,20060921,000000,5.74277,5.78325,5.58097,5.63134,799899.88396107,0
+AOS.US,D,20060922,000000,5.58721,5.61046,5.49626,5.54861,659582.57923478,0
+AOS.US,D,20060925,000000,5.56177,5.70022,5.50902,5.65787,761437.69825164,0
+AOS.US,D,20060926,000000,5.63679,5.71111,5.58928,5.64758,878260.15811731,0
+AOS.US,D,20060927,000000,5.61699,5.67726,5.55267,5.65004,1040653.5832543,0
+AOS.US,D,20060928,000000,5.65787,5.78672,5.65787,5.74683,1099781.2488246,0
+AOS.US,D,20060929,000000,5.7492,5.77859,5.52822,5.53614,1210187.1130658,0
+AOS.US,D,20061002,000000,5.53614,5.58295,5.45074,5.54406,1464476.2924205,0
+AOS.US,D,20061003,000000,5.54643,5.68597,5.46311,5.65391,1792122.8223193,0
+AOS.US,D,20061004,000000,5.63679,5.72021,5.62115,5.70457,3027948.024233,0
+AOS.US,D,20061005,000000,5.71358,5.73624,5.65004,5.71111,2032163.1174376,0
+AOS.US,D,20061006,000000,5.68597,5.68835,5.62896,5.65391,2201684.521399,0
+AOS.US,D,20061009,000000,5.62896,5.82491,5.58097,5.8061,1574879.1251991,0
+AOS.US,D,20061010,000000,5.79087,5.79087,5.66202,5.6837,1360479.9503913,0
+AOS.US,D,20061011,000000,5.65955,5.70933,5.5594,5.60373,816285.94925976,0
+AOS.US,D,20061012,000000,5.61699,5.80394,5.61699,5.80394,1215165.7849779,0
+AOS.US,D,20061013,000000,5.80156,6.00176,5.80156,6.00176,2624084.4641653,0
+AOS.US,D,20061016,000000,5.98513,6.16455,5.98513,6.1599,1948112.7881693,0
+AOS.US,D,20061017,000000,5.75158,5.75158,5.40541,5.46311,9281857.1822082,0
+AOS.US,D,20061018,000000,5.47548,5.49388,5.18878,5.24786,3774426.4655358,0
+AOS.US,D,20061019,000000,5.24568,5.32347,5.20027,5.25004,2066361.0458974,0
+AOS.US,D,20061020,000000,5.2629,5.2629,5.11367,5.14563,1337684.3628806,0
+AOS.US,D,20061023,000000,5.11129,5.12614,5.03292,5.0532,2463815.0837531,0
+AOS.US,D,20061024,000000,5.03806,5.06786,4.9294,4.97681,3899793.6077008,0
+AOS.US,D,20061025,000000,4.99145,5.11951,4.98967,5.08339,2552138.7646585,0
+AOS.US,D,20061026,000000,5.11753,5.11753,4.96384,5.00491,2247999.2054703,0
+AOS.US,D,20061027,000000,4.98967,5.05943,4.9105,4.9678,1809937.7169428,0
+AOS.US,D,20061030,000000,4.96384,5.03292,4.92059,4.96988,1911083.4737348,0
+AOS.US,D,20061031,000000,4.95909,4.98542,4.90585,4.93573,3776571.7304982,0
+AOS.US,D,20061101,000000,4.95909,4.98076,4.85083,4.85459,2980235.8359493,0
+AOS.US,D,20061102,000000,4.83381,4.89724,4.7769,4.85083,2536468.1245098,0
+AOS.US,D,20061103,000000,4.85459,4.88537,4.76374,4.80798,1616895.1954458,0
+AOS.US,D,20061106,000000,4.85251,4.89961,4.7769,4.87903,1237248.9788011,0
+AOS.US,D,20061107,000000,4.87903,4.93573,4.84627,4.873,1496528.9559179,0
+AOS.US,D,20061108,000000,4.84627,4.92475,4.80312,4.88764,1102630.8235744,0
+AOS.US,D,20061109,000000,4.89368,4.95493,4.85083,4.92059,3173252.0847714,0
+AOS.US,D,20061110,000000,4.92059,4.98076,4.91278,4.96384,1166018.7044443,0
+AOS.US,D,20061113,000000,4.93791,5.015,4.93385,4.98967,1423868.8417487,0
+AOS.US,D,20061114,000000,4.99393,5.17819,4.95493,5.16691,3184656.4466955,0
+AOS.US,D,20061115,000000,5.19848,5.33406,5.17424,5.26528,5028067.5725606,0
+AOS.US,D,20061116,000000,5.30101,5.30773,5.24568,5.26726,1935300.8171578,0
+AOS.US,D,20061117,000000,5.26528,5.26528,5.1584,5.17819,971571.60532235,0
+AOS.US,D,20061120,000000,5.23292,5.23678,5.17997,5.21531,809161.00189783,0
+AOS.US,D,20061121,000000,5.21531,5.21531,5.11951,5.2068,2635476.7002394,0
+AOS.US,D,20061122,000000,5.20195,5.24568,5.14128,5.14563,1636841.2082067,0
+AOS.US,D,20061124,000000,5.11129,5.18878,5.09437,5.14346,426665.2105034,0
+AOS.US,D,20061127,000000,5.08962,5.16691,4.98076,5.00263,1787849.4706821,0
+AOS.US,D,20061128,000000,4.99393,5.01302,4.90812,4.92475,2268645.4860687,0
+AOS.US,D,20061129,000000,4.96136,5.02916,4.96136,5.02688,1643969.1870311,0
+AOS.US,D,20061130,000000,5.02916,5.0636,4.9678,5.02481,1206620.0921911,0
+AOS.US,D,20061201,000000,5.07448,5.10278,4.96384,5.05548,1985867.6326288,0
+AOS.US,D,20061204,000000,5.07448,5.16236,5.06786,5.11129,1037091.6148171,0
+AOS.US,D,20061205,000000,5.139,5.14563,5.03806,5.11129,1885431.2380618,0
+AOS.US,D,20061206,000000,5.11129,5.13712,5.0636,5.11129,1071998.9055018,0
+AOS.US,D,20061207,000000,5.12396,5.13247,5.01164,5.04213,1489396.9351435,0
+AOS.US,D,20061208,000000,5.02688,5.04667,4.95909,4.97681,2295716.4461915,0
+AOS.US,D,20061211,000000,4.97878,5.02688,4.95909,4.98076,1923179.0091088,0
+AOS.US,D,20061212,000000,4.96384,4.98076,4.844,4.88309,2121201.2130055,0
+AOS.US,D,20061213,000000,4.91614,4.93168,4.82945,4.83984,1052768.3178909,0
+AOS.US,D,20061214,000000,4.85083,4.87696,4.78788,4.82945,3145474.7938861,0
+AOS.US,D,20061215,000000,4.83578,4.88111,4.77917,4.77917,1789274.258057,0
+AOS.US,D,20061218,000000,4.77917,4.96384,4.77917,4.96136,3221694.8555175,0
+AOS.US,D,20061219,000000,4.93791,5.03628,4.87181,4.99858,3735261.991014,0
+AOS.US,D,20061220,000000,5.03806,5.15998,5.015,5.11753,4468920.3774053,0
+AOS.US,D,20061221,000000,5.17997,5.24568,5.16691,5.2068,3170410.5939216,0
+AOS.US,D,20061222,000000,5.2068,5.31605,5.2068,5.21531,2044985.1933241,0
+AOS.US,D,20061226,000000,5.22827,5.3117,5.21985,5.30773,1294941.7521215,0
+AOS.US,D,20061227,000000,5.31783,5.34633,5.27646,5.33406,1777157.5024455,0
+AOS.US,D,20061228,000000,5.33406,5.36345,5.32129,5.33831,1317740.3710947,0
+AOS.US,D,20061229,000000,5.3486,5.37345,5.27419,5.27419,1363331.546116,0
+AOS.US,D,20070103,000000,5.30101,5.30101,5.16453,5.2068,3828561.312369,0
+AOS.US,D,20070104,000000,5.2068,5.2068,5.10278,5.17651,1958796.6725059,0
+AOS.US,D,20070105,000000,5.05726,5.17424,5.05726,5.08962,1772883.1403208,0
+AOS.US,D,20070108,000000,5.08101,5.11605,5.0347,5.09437,1490816.6700809,0
+AOS.US,D,20070109,000000,5.07893,5.11129,5.02302,5.10278,1841987.3489778,0
+AOS.US,D,20070110,000000,5.05943,5.0726,5.00689,5.06558,1894698.4189236,0
+AOS.US,D,20070111,000000,5.08101,5.11605,5.05122,5.11605,1852668.2018519,0
+AOS.US,D,20070112,000000,5.09605,5.11367,5.04213,5.11367,946633.78431184,0
+AOS.US,D,20070116,000000,5.11367,5.12396,5.03628,5.0636,1963073.0556056,0
+AOS.US,D,20070117,000000,5.04449,5.10892,5.04449,5.08724,887509.15020407,0
+AOS.US,D,20070118,000000,5.08101,5.13247,5.04213,5.0532,1851949.7452395,0
+AOS.US,D,20070119,000000,5.06558,5.06558,4.98542,5.0532,1553504.2831133,0
+AOS.US,D,20070122,000000,5.29259,5.72021,5.29259,5.36909,10179350.959399,0
+AOS.US,D,20070123,000000,5.36909,5.42689,5.30971,5.38037,3777282.1032106,0
+AOS.US,D,20070124,000000,5.3974,5.48942,5.37573,5.46143,2502278.27995,0
+AOS.US,D,20070125,000000,5.4731,5.4731,5.28843,5.3117,2641884.2014764,0
+AOS.US,D,20070126,000000,5.31783,5.41432,5.31406,5.40174,1230840.4670766,0
+AOS.US,D,20070129,000000,5.38434,5.41243,5.33831,5.36741,1175275.7804311,0
+AOS.US,D,20070130,000000,5.39047,5.41432,5.33406,5.40174,1216600.6772278,0
+AOS.US,D,20070131,000000,5.38849,5.42689,5.32575,5.38434,1017146.6125437,0
+AOS.US,D,20070201,000000,5.38037,5.49151,5.37097,5.46489,3509463.5067195,0
+AOS.US,D,20070202,000000,5.47548,5.5215,5.42689,5.50438,2176753.773801,0
+AOS.US,D,20070205,000000,5.45499,5.47548,5.35474,5.38621,1505775.9270297,0
+AOS.US,D,20070206,000000,5.37573,5.3974,5.29497,5.38037,1179554.1845057,0
+AOS.US,D,20070207,000000,5.38037,5.48359,5.35711,5.4731,1096928.6426123,0
+AOS.US,D,20070208,000000,5.46874,5.47953,5.43173,5.46143,1822755.7508793,0
+AOS.US,D,20070209,000000,5.45499,5.48359,5.3974,5.43401,1112601.3037361,0
+AOS.US,D,20070212,000000,5.43401,5.46143,5.33831,5.3974,788630.92736197,0
+AOS.US,D,20070213,000000,5.3974,5.41858,5.34405,5.41858,789214.98913692,0
+AOS.US,D,20070214,000000,5.42293,5.46143,5.40174,5.40541,1769983.041196,0
+AOS.US,D,20070215,000000,5.3974,5.46311,5.34069,5.37573,2104106.7959693,0
+AOS.US,D,20070216,000000,5.37573,5.41243,5.31406,5.3974,1190240.0898174,0
+AOS.US,D,20070220,000000,5.38621,5.62481,5.36345,5.61046,2491590.3536634,0
+AOS.US,D,20070221,000000,5.59572,5.67726,5.57672,5.63362,2494443.9703631,0
+AOS.US,D,20070222,000000,5.65004,5.67528,5.60601,5.63362,1749384.2535102,0
+AOS.US,D,20070223,000000,5.63362,5.6837,5.60245,5.66202,1502928.3732549,0
+AOS.US,D,20070226,000000,5.66845,5.68835,5.62896,5.63362,1771460.3739209,0
+AOS.US,D,20070227,000000,5.36592,5.54406,5.36592,5.40541,2886205.9321318,0
+AOS.US,D,20070228,000000,5.40541,5.46874,5.35237,5.42689,2215221.011948,0
+AOS.US,D,20070301,000000,5.33406,5.4358,5.30555,5.39047,1760957.3668468,0
+AOS.US,D,20070302,000000,5.32763,5.36909,5.28843,5.32129,1703087.7582139,0
+AOS.US,D,20070305,000000,5.30101,5.37573,5.24153,5.27646,2444578.4332171,0
+AOS.US,D,20070306,000000,5.31406,5.38216,5.20916,5.35939,2853438.8539719,0
+AOS.US,D,20070307,000000,5.36345,5.61284,5.35009,5.51061,2705277.1347838,0
+AOS.US,D,20070308,000000,5.54406,5.58721,5.42293,5.44667,2710978.3052583,0
+AOS.US,D,20070309,000000,5.46677,5.48942,5.41026,5.46143,2725232.2419322,0
+AOS.US,D,20070312,000000,5.45687,5.5303,5.42926,5.5021,2567809.4048073,0
+AOS.US,D,20070313,000000,5.4731,5.47548,5.3296,5.3296,1594108.7023226,0
+AOS.US,D,20070314,000000,5.33406,5.36345,5.27982,5.3486,1435269.1617228,0
+AOS.US,D,20070315,000000,5.35009,5.37573,5.32347,5.35474,636782.94977411,0
+AOS.US,D,20070316,000000,5.33406,5.34177,5.26528,5.28418,1648959.9847932,0
+AOS.US,D,20070319,000000,5.34069,5.35474,5.29883,5.3486,2686047.5576603,0
+AOS.US,D,20070320,000000,5.35711,5.36909,5.33406,5.36909,1476577.8907195,0
+AOS.US,D,20070321,000000,5.40343,5.51289,5.35474,5.51289,1639700.8878315,0
+AOS.US,D,20070322,000000,5.5021,5.50674,5.44826,5.46874,895357.60661594,0
+AOS.US,D,20070323,000000,5.46874,5.47953,5.42926,5.44826,865432.01930583,0
+AOS.US,D,20070326,000000,5.44826,5.46874,5.33643,5.44015,1376145.5381025,0
+AOS.US,D,20070327,000000,5.42689,5.44015,5.36909,5.41243,2081323.3343087,0
+AOS.US,D,20070328,000000,5.39047,5.42689,5.34069,5.38621,2080602.8567212,0
+AOS.US,D,20070329,000000,5.41243,5.41858,5.36345,5.40779,1484413.2107939,0
+AOS.US,D,20070330,000000,5.40343,5.41432,5.32575,5.36592,1841987.3489778,0
+AOS.US,D,20070402,000000,5.36741,5.36909,5.32347,5.36098,1734422.9755864,0
+AOS.US,D,20070403,000000,5.38849,5.46311,5.38621,5.44826,1733720.6867739,0
+AOS.US,D,20070404,000000,5.44015,5.44015,5.38621,5.40541,1004327.5681197,0
+AOS.US,D,20070405,000000,5.40343,5.42689,5.36345,5.37097,1727298.0282245,0
+AOS.US,D,20070409,000000,5.37345,5.41858,5.33188,5.40779,1874045.0649127,0
+AOS.US,D,20070410,000000,5.39957,5.44479,5.38621,5.4358,979407.93588422,0
+AOS.US,D,20070411,000000,5.43173,5.44826,5.36345,5.39265,2808558.051663,0
+AOS.US,D,20070412,000000,5.36741,5.44479,5.34633,5.42689,2011510.7739142,0
+AOS.US,D,20070413,000000,5.41243,5.42293,5.32763,5.38037,3163285.6465597,0
+AOS.US,D,20070416,000000,5.38849,5.5215,5.38849,5.51981,2036437.4795622,0
+AOS.US,D,20070417,000000,5.5215,5.53614,5.36909,5.43401,2409676.1949699,0
+AOS.US,D,20070418,000000,5.70695,5.8061,5.45687,5.46874,12769233.453154,0
+AOS.US,D,20070419,000000,5.41026,5.41026,5.26953,5.28418,6130688.29126,0
+AOS.US,D,20070420,000000,5.35474,5.37573,5.30773,5.35939,2114795.7327435,0
+AOS.US,D,20070423,000000,5.36345,5.36741,5.28418,5.30773,1571319.1777369,0
+AOS.US,D,20070424,000000,5.32575,5.35939,5.28655,5.35474,2151122.7583656,0
+AOS.US,D,20070425,000000,5.3781,5.42293,5.36345,5.41026,2493726.5242382,0
+AOS.US,D,20070426,000000,5.3974,5.41432,5.3296,5.39492,1341949.6306177,0
+AOS.US,D,20070427,000000,5.36098,5.40541,5.33406,5.38216,1935300.8171578,0
+AOS.US,D,20070430,000000,5.38216,5.40541,5.34069,5.3486,2488028.3852262,0
+AOS.US,D,20070501,000000,5.37097,5.39047,5.27646,5.34633,2121201.2130055,0
+AOS.US,D,20070502,000000,5.37097,5.45687,5.33643,5.41858,1324147.8723317,0
+AOS.US,D,20070503,000000,5.41858,5.4358,5.33406,5.41858,1297796.3793088,0
+AOS.US,D,20070504,000000,5.45074,5.45687,5.39957,5.45687,1943126.0323572,0
+AOS.US,D,20070507,000000,5.4731,5.50438,5.44015,5.50438,1713770.632063,0
+AOS.US,D,20070508,000000,5.47953,5.58721,5.4358,5.57889,2965269.505588,0
+AOS.US,D,20070509,000000,5.54406,5.61699,5.44479,5.59572,2814265.2850626,0
+AOS.US,D,20070510,000000,5.56177,5.56177,5.39265,5.42689,1512191.5121666,0
+AOS.US,D,20070511,000000,5.46143,5.49626,5.40541,5.4731,1124701.8915476,0
+AOS.US,D,20070514,000000,5.46489,5.46489,5.37573,5.40174,1147496.4685708,0
+AOS.US,D,20070515,000000,5.39047,5.49388,5.37573,5.41432,1955238.7460187,0
+AOS.US,D,20070516,000000,5.42689,5.47102,5.39957,5.46677,809161.00189783,0
+AOS.US,D,20070517,000000,5.44252,5.45074,5.37097,5.43173,883233.77759191,0
+AOS.US,D,20070518,000000,5.43401,5.51773,5.41858,5.48359,830529.78105862,0
+AOS.US,D,20070521,000000,5.47548,5.54258,5.45687,5.50438,1163173.1716445,0
+AOS.US,D,20070522,000000,5.49151,5.50438,5.44826,5.49388,2423215.7169813,0
+AOS.US,D,20070523,000000,5.49765,5.57889,5.49765,5.51773,2176753.773801,0
+AOS.US,D,20070524,000000,5.51289,5.55712,5.3974,5.42689,2376551.4042351,0
+AOS.US,D,20070525,000000,5.45499,5.46489,5.39265,5.41858,1039228.7958794,0
+AOS.US,D,20070529,000000,5.43401,5.5021,5.43173,5.48942,1123272.0517352,0
+AOS.US,D,20070530,000000,5.45499,5.51981,5.41243,5.51981,1149639.7125581,0
+AOS.US,D,20070531,000000,5.5021,5.55494,5.48942,5.51535,1501506.6173425,0
+AOS.US,D,20070601,000000,5.54643,5.76237,5.54406,5.76019,3451763.6599866,0
+AOS.US,D,20070604,000000,5.74277,5.79325,5.67063,5.73624,2074898.6547842,0
+AOS.US,D,20070605,000000,5.72021,5.72021,5.65787,5.6925,1377571.3359649,0
+AOS.US,D,20070606,000000,5.65004,5.65004,5.58721,5.62333,1336264.6279432,0
+AOS.US,D,20070607,000000,5.60818,5.62115,5.5303,5.54258,1857654.957664,0
+AOS.US,D,20070608,000000,5.53179,5.53179,5.44826,5.48942,2252266.4941825,0
+AOS.US,D,20070611,000000,5.46874,5.54861,5.44479,5.51061,1205186.2104287,0
+AOS.US,D,20070612,000000,5.48151,5.54861,5.47548,5.52358,1770045.691421,0
+AOS.US,D,20070613,000000,5.54643,5.60818,5.53179,5.58928,1775027.3947956,0
+AOS.US,D,20070614,000000,5.58928,5.67894,5.58721,5.66202,1185968.7591552,0
+AOS.US,D,20070615,000000,5.77206,5.79701,5.6925,5.72189,1750099.6786601,0
+AOS.US,D,20070618,000000,5.72585,5.76019,5.67063,5.71358,2381892.8411596,0
+AOS.US,D,20070619,000000,5.6642,5.71358,5.65787,5.67528,1624023.1742702,0
+AOS.US,D,20070620,000000,5.67894,5.71358,5.65955,5.67528,1517178.2679787,0
+AOS.US,D,20070621,000000,5.65787,5.71358,5.59354,5.6837,983680.27703388,0
+AOS.US,D,20070622,000000,5.65628,5.65787,5.58928,5.65787,3001588.4473101,0
+AOS.US,D,20070625,000000,5.63679,5.72189,5.61046,5.63134,1102630.8235744,0
+AOS.US,D,20070626,000000,5.64579,5.66648,5.54258,5.59156,1950261.0845941,0
+AOS.US,D,20070627,000000,5.56177,5.61482,5.51535,5.61284,1402499.0521004,0
+AOS.US,D,20070628,000000,5.61046,5.6925,5.61046,5.65004,741501.79036574,0
+AOS.US,D,20070629,000000,5.65787,5.67528,5.55079,5.60007,1188813.2814675,0
+AOS.US,D,20070702,000000,5.62333,5.72813,5.62115,5.72357,957321.71059849,0
+AOS.US,D,20070703,000000,5.71358,5.7681,5.70457,5.75336,531365.86232003,0
+AOS.US,D,20070705,000000,5.7492,5.7492,5.67291,5.74683,1330563.4574687,0
+AOS.US,D,20070706,000000,5.75574,5.8075,5.72189,5.79928,1143933.4896461,0
+AOS.US,D,20070709,000000,5.78908,5.91675,5.77613,5.91507,1530707.6851152,0
+AOS.US,D,20070710,000000,5.86885,5.97454,5.85272,5.92774,2654714.3612628,0
+AOS.US,D,20070711,000000,5.9116,5.95129,5.87103,5.91675,2044275.8310991,0
+AOS.US,D,20070712,000000,5.92308,6.03788,5.91318,6.03788,2557830.8407456,0
+AOS.US,D,20070713,000000,6.01254,6.11962,6.00799,6.08132,1724453.5059122,0
+AOS.US,D,20070716,000000,6.05866,6.122,6.05222,6.09647,2396855.1295709,0
+AOS.US,D,20070717,000000,6.11962,6.189,6.11131,6.16237,3149743.0930858,0
+AOS.US,D,20070718,000000,6.44343,7.07559,6.34674,6.87945,14424613.065035,0
+AOS.US,D,20070719,000000,6.87945,7.36586,6.7705,7.17129,7718389.4923456,0
+AOS.US,D,20070720,000000,7.11181,7.12844,6.85867,7.06886,5154126.8986631,0
+AOS.US,D,20070723,000000,7.07332,7.27836,7.04808,7.18179,3114138.5660261,0
+AOS.US,D,20070724,000000,7.11795,7.1519,6.9985,7.03957,2701005.8041216,0
+AOS.US,D,20070725,000000,7.07777,7.16317,6.88806,7.00266,2743748.4148807,0
+AOS.US,D,20070726,000000,6.87945,6.90518,6.63551,6.77891,3704630.0729414,0
+AOS.US,D,20070727,000000,6.76584,6.88401,6.63086,6.68192,2329895.1753888,0
+AOS.US,D,20070730,000000,6.65313,6.89222,6.63323,6.85452,2143273.2914662,0
+AOS.US,D,20070731,000000,6.92874,6.9702,6.78732,6.81671,2389026.8829091,0
+AOS.US,D,20070801,000000,6.81097,7.10766,6.81097,7.01938,3909764.0878625,0
+AOS.US,D,20070802,000000,6.99612,7.09054,6.92428,6.9985,2564961.8510325,0
+AOS.US,D,20070803,000000,7.02503,7.03354,6.66402,6.67984,2666820.0015119,0
+AOS.US,D,20070806,000000,6.78732,6.78732,6.4839,6.61404,3360586.3623814,0
+AOS.US,D,20070807,000000,6.61879,6.66985,6.43946,6.56594,3116997.2351634,0
+AOS.US,D,20070808,000000,6.55119,6.68618,6.47144,6.55535,4773773.3407685,0
+AOS.US,D,20070809,000000,6.50369,6.72804,6.33883,6.54338,5634932.0084371,0
+AOS.US,D,20070810,000000,6.41235,7.08183,6.32189,6.84669,4171889.5977791,0
+AOS.US,D,20070813,000000,6.92428,7.36803,6.89222,6.90281,3782970.1373477,0
+AOS.US,D,20070814,000000,6.93457,7.04195,6.66985,6.7029,1284259.8887599,0
+AOS.US,D,20070815,000000,6.67747,6.89222,6.541,6.56831,910310.80063975,0
+AOS.US,D,20070816,000000,6.54793,6.58277,6.189,6.34496,2593447.4936552,0
+AOS.US,D,20070817,000000,6.608,6.80612,6.47539,6.61196,2062788.9725851,0
+AOS.US,D,20070820,000000,6.627,6.77435,6.61196,6.74051,1891128.3665864,0
+AOS.US,D,20070821,000000,6.7029,6.75585,6.61631,6.69588,1522878.4279658,0
+AOS.US,D,20070822,000000,6.77435,7.00266,6.73833,6.98959,2219493.3530976,0
+AOS.US,D,20070823,000000,7.00899,7.04423,6.81295,6.88401,1978030.2915794,0
+AOS.US,D,20070824,000000,6.88806,7.04423,6.86303,6.93457,2704562.7201213,0
+AOS.US,D,20070827,000000,6.94071,6.97673,6.78286,6.82126,1576295.828674,0
+AOS.US,D,20070828,000000,6.76189,6.77248,6.65956,6.68975,1923897.4657212,0
+AOS.US,D,20070829,000000,6.73833,6.80404,6.67431,6.78494,2418236.0345817,0
+AOS.US,D,20070830,000000,6.74882,6.87945,6.61631,6.6843,1688844.9369025,0
+AOS.US,D,20070831,000000,6.79365,6.79365,6.7029,6.76584,3427552.3794886,0
+AOS.US,D,20070904,000000,6.76189,7.0373,6.71606,6.88589,1585563.0095358,0
+AOS.US,D,20070905,000000,6.82918,6.89222,6.75813,6.84481,1283546.4845849,0
+AOS.US,D,20070906,000000,6.89855,6.89855,6.67431,6.81295,867572.23183066,0
+AOS.US,D,20070907,000000,6.68975,6.71161,6.60582,6.6464,956603.25398605,0
+AOS.US,D,20070910,000000,6.67628,6.70518,6.53882,6.61404,1594818.0645475,0
+AOS.US,D,20070911,000000,6.64006,6.71389,6.59316,6.66985,2322788.4168019,0
+AOS.US,D,20070912,000000,6.63551,6.69211,6.58949,6.59563,799899.88396107,0
+AOS.US,D,20070913,000000,6.65501,6.65501,6.51399,6.5595,1003621.2373573,0
+AOS.US,D,20070914,000000,6.50369,6.60137,6.49489,6.56594,840489.14585783,0
+AOS.US,D,20070917,000000,6.53487,6.65501,6.50548,6.54338,2051398.757486,0
+AOS.US,D,20070918,000000,6.59316,6.88806,6.57227,6.88163,2081323.3343087,0
+AOS.US,D,20070919,000000,6.64848,6.77435,6.41047,6.59751,4101377.7800347,0
+AOS.US,D,20070920,000000,6.579,6.59108,6.40483,6.51399,1836284.1575282,0
+AOS.US,D,20070921,000000,6.57227,6.58949,6.46075,6.49261,1903955.4949103,0
+AOS.US,D,20070924,000000,6.50142,6.54338,6.26529,6.29429,2245845.856608,0
+AOS.US,D,20070925,000000,6.26767,6.27321,6.14327,6.20374,2931790.0337407,0
+AOS.US,D,20070926,000000,6.25045,6.27143,6.10072,6.17009,4117753.7404584,0
+AOS.US,D,20070927,000000,6.20968,6.22046,6.08132,6.14327,2261517.5072443,0
+AOS.US,D,20070928,000000,6.11319,6.30082,6.11319,6.1599,1766468.5656713,0
+AOS.US,D,20071001,000000,6.13872,6.34902,6.13624,6.31735,1893975.9203611,0
+AOS.US,D,20071002,000000,6.36198,6.40058,6.29053,6.29607,1481573.7409191,0
+AOS.US,D,20071003,000000,6.27321,6.37207,6.25649,6.30953,599752.62485207,0
+AOS.US,D,20071004,000000,6.34674,6.38741,6.29053,6.34902,581935.70925349,0
+AOS.US,D,20071005,000000,6.42156,6.48588,6.34041,6.45382,1406769.3722751,0
+AOS.US,D,20071008,000000,6.42868,6.5219,6.42868,6.49261,1182400.727793,0
+AOS.US,D,20071009,000000,6.465,6.46718,6.35614,6.40859,2030034.0202753,0
+AOS.US,D,20071010,000000,6.35377,6.4371,6.35377,6.41918,1136818.6471591,0
+AOS.US,D,20071011,000000,6.42472,6.57227,6.41918,6.49924,2237305.2162587,0
+AOS.US,D,20071012,000000,6.4839,6.66402,6.41463,6.61404,1793548.6201817,0
+AOS.US,D,20071015,000000,6.61879,6.67203,6.31735,6.31735,4136990.3909944,0
+AOS.US,D,20071016,000000,5.80394,5.92308,5.60245,5.73416,9967806.4117784,0
+AOS.US,D,20071017,000000,5.72585,5.72585,5.2629,5.43173,12908135.064893,0
+AOS.US,D,20071018,000000,5.44479,5.46489,5.25865,5.40174,2845609.5968226,0
+AOS.US,D,20071019,000000,5.42065,5.43401,5.27982,5.29259,2299994.8502662,0
+AOS.US,D,20071022,000000,5.21531,5.41243,5.15602,5.35474,2793608.8995892,0
+AOS.US,D,20071023,000000,5.41858,5.4358,5.2629,5.26726,1865503.4140759,0
+AOS.US,D,20071024,000000,5.2629,5.35474,5.2068,5.31406,2447444.1757669,0
+AOS.US,D,20071025,000000,5.32575,5.34633,5.15395,5.20432,2738043.2024562,0
+AOS.US,D,20071026,000000,5.25865,5.32129,5.19442,5.25627,1938143.3184951,0
+AOS.US,D,20071029,000000,5.28418,5.33406,5.10664,5.13247,2122616.9059929,0
+AOS.US,D,20071030,000000,5.16236,5.25004,5.139,5.16236,1529995.2914277,0
+AOS.US,D,20071031,000000,5.17058,5.28181,5.11129,5.25004,1616895.1954458,0
+AOS.US,D,20071101,000000,5.15395,5.16453,4.98542,4.98542,2540022.009047,0
+AOS.US,D,20071102,000000,5.03806,5.08962,4.85083,5.015,2260816.2289193,0
+AOS.US,D,20071105,000000,4.9483,5.03806,4.92059,4.98967,1921565.2605714,0
+AOS.US,D,20071106,000000,5.0347,5.0347,4.87903,4.98542,1641863.3310813,0
+AOS.US,D,20071107,000000,4.89249,4.91278,4.7861,4.7861,2751568.5776426,0
+AOS.US,D,20071108,000000,4.81847,5.0726,4.75306,5.0347,4166898.800017,0
+AOS.US,D,20071109,000000,5.015,5.04449,4.87528,4.97225,2670020.2154241,0
+AOS.US,D,20071112,000000,4.96988,5.15602,4.95493,4.97225,2960273.6553884,0
+AOS.US,D,20071113,000000,5.01302,5.21531,5.00689,5.19442,2142580.0970413,0
+AOS.US,D,20071114,000000,5.2068,5.21531,4.9483,4.9678,1992988.5380407,0
+AOS.US,D,20071115,000000,4.9294,5.05122,4.76374,4.8056,2283600.7010675,0
+AOS.US,D,20071116,000000,4.81847,4.93573,4.71752,4.75118,2557830.8407456,0
+AOS.US,D,20071119,000000,4.71515,4.71515,4.54068,4.61777,1634006.7907694,0
+AOS.US,D,20071120,000000,4.61777,4.70693,4.50416,4.60381,1532135.5039525,0
+AOS.US,D,20071121,000000,4.56749,4.70693,4.50872,4.61975,1249350.5771001,0
+AOS.US,D,20071123,000000,4.64736,4.6815,4.58016,4.64271,334772.48774824,0
+AOS.US,D,20071126,000000,4.64271,4.76888,4.64271,4.65825,2150974.2167031,0
+AOS.US,D,20071127,000000,4.66428,4.82945,4.65379,4.77126,2287168.7324297,0
+AOS.US,D,20071128,000000,4.83381,4.97443,4.7769,4.93791,1202951.0120789,0
+AOS.US,D,20071129,000000,4.92475,5.00917,4.89961,4.91377,1141055.6212463,0
+AOS.US,D,20071130,000000,4.99393,5.08339,4.9483,4.9678,1263601.4823115,0
+AOS.US,D,20071203,000000,5.015,5.015,4.74068,4.7676,1454530.0639588,0
+AOS.US,D,20071204,000000,4.72287,4.89368,4.7014,4.86339,1232263.2334765,0
+AOS.US,D,20071205,000000,4.94256,4.98314,4.88309,4.93168,990088.78875837,0
+AOS.US,D,20071206,000000,4.91278,5.28181,4.91278,5.28181,1200210.5699791,0
+AOS.US,D,20071207,000000,5.23045,5.24341,5.0532,5.08339,1470371.476495,0
+AOS.US,D,20071210,000000,5.08488,5.32763,5.07448,5.26726,1188691.01248,0
+AOS.US,D,20071211,000000,5.25004,5.32347,5.03806,5.0532,1705939.3539387,0
+AOS.US,D,20071212,000000,5.17819,5.26082,4.98076,5.00917,1371151.7088779,0
+AOS.US,D,20071213,000000,4.97443,5.00491,4.85904,4.99393,1139417.6210089,0
+AOS.US,D,20071214,000000,4.93385,5.18225,4.85904,5.03806,1819186.7090296,0
+AOS.US,D,20071217,000000,4.99858,5.09437,4.92297,4.92297,1634241.2238694,0
+AOS.US,D,20071218,000000,4.99393,5.05122,4.81629,4.98314,1319160.1060321,0
+AOS.US,D,20071219,000000,4.92693,4.99393,4.7194,4.84172,1472302.5181073,0
+AOS.US,D,20071220,000000,4.88111,4.94256,4.75721,4.93385,1163278.2623445,0
+AOS.US,D,20071221,000000,5.01738,5.34177,5.00689,5.3117,3270135.6052886,0
+AOS.US,D,20071224,000000,5.24568,5.47548,5.24568,5.45687,671701.35582132,0
+AOS.US,D,20071226,000000,5.41858,5.41858,5.18641,5.25469,992384.61635819,0
+AOS.US,D,20071227,000000,5.226,5.23678,4.94256,5.00086,1661283.8903422,0
+AOS.US,D,20071228,000000,5.0636,5.11753,4.97225,4.99145,1187024.7185926,0
+AOS.US,D,20071231,000000,5.00689,5.0347,4.89249,4.92059,1013586.6650815,0
+AOS.US,D,20080102,000000,4.90189,4.97225,4.74068,4.74068,1020398.3613184,0
+AOS.US,D,20080103,000000,4.74493,4.84835,4.63044,4.63044,1785108.0180948,0
+AOS.US,D,20080104,000000,4.60381,4.63044,4.4242,4.43222,2162509.9420022,0
+AOS.US,D,20080107,000000,4.47072,4.52801,4.38046,4.46497,2099697.0285197,0
+AOS.US,D,20080108,000000,4.51267,4.60381,4.45864,4.58016,3021535.4705585,0
+AOS.US,D,20080109,000000,4.56166,4.61609,4.46725,4.60381,1882008.7168996,0
+AOS.US,D,20080110,000000,4.4911,4.66052,4.42797,4.58867,1598915.5913597,0
+AOS.US,D,20080111,000000,4.54444,4.5967,4.45864,4.48962,1908043.927335,0
+AOS.US,D,20080114,000000,4.50416,4.67497,4.47754,4.60144,1508623.4808044,0
+AOS.US,D,20080115,000000,4.51267,4.56166,4.40114,4.51921,1868334.8000507,0
+AOS.US,D,20080116,000000,4.51267,4.64736,4.45864,4.55137,2713114.4758332,0
+AOS.US,D,20080117,000000,4.55137,4.81183,4.4432,4.51267,2322788.4168019,0
+AOS.US,D,20080118,000000,4.48724,4.73415,4.24746,4.27209,3444632.6496997,0
+AOS.US,D,20080122,000000,4.16314,4.50021,4.15908,4.4432,3974285.7357074,0
+AOS.US,D,20080123,000000,4.28041,4.90812,4.10663,4.84172,4894851.9739838,0
+AOS.US,D,20080124,000000,4.86775,4.97443,4.46725,4.47526,3272977.0961384,0
+AOS.US,D,20080125,000000,4.52148,4.65607,4.49338,4.60381,3274754.5436508,0
+AOS.US,D,20080128,000000,4.60589,4.8056,4.53227,4.77314,2934272.801528,0
+AOS.US,D,20080129,000000,4.79254,4.844,4.68813,4.77917,2671097.395099,0
+AOS.US,D,20080130,000000,4.71752,4.95909,4.64271,4.74068,2891196.7298939,0
+AOS.US,D,20080131,000000,4.65607,4.99145,4.65379,4.91278,2880127.8498198,0
+AOS.US,D,20080201,000000,4.93168,5.11129,4.93168,5.09437,1711570.8007757,0
+AOS.US,D,20080204,000000,5.08488,5.12782,4.79709,4.95909,2801791.8273636,0
+AOS.US,D,20080205,000000,4.86775,5.02104,4.86339,4.89249,2453830.4567664,0
+AOS.US,D,20080206,000000,4.91278,5.04213,4.86775,4.95493,2702432.6124715,0
+AOS.US,D,20080207,000000,4.94592,5.16691,4.91832,5.08101,2776515.4930406,0
+AOS.US,D,20080208,000000,5.04895,5.1584,5.0347,5.0726,2871960.079358,0
+AOS.US,D,20080211,000000,5.06558,5.08488,4.92059,5.05943,1520720.026666,0
+AOS.US,D,20080212,000000,5.07665,5.19442,5.05726,5.139,1690258.6089149,0
+AOS.US,D,20080213,000000,5.19442,5.33188,5.139,5.31783,1750099.6786601,0
+AOS.US,D,20080214,000000,5.31783,5.31783,5.12396,5.2068,3341109.2158205,0
+AOS.US,D,20080215,000000,5.17997,5.22392,5.02688,5.139,1622690.3412578,0
+AOS.US,D,20080219,000000,5.19442,5.31406,5.17819,5.19848,2154330.0456903,0
+AOS.US,D,20080220,000000,5.18225,5.29497,5.07665,5.27191,1475217.7745446,0
+AOS.US,D,20080221,000000,5.29714,5.47735,5.15395,5.18641,1850302.6506146,0
+AOS.US,D,20080222,000000,5.20195,5.25231,4.9962,5.11605,2246356.1527955,0
+AOS.US,D,20080225,000000,5.12782,5.33188,5.092,5.25469,1928169.8068709,0
+AOS.US,D,20080226,000000,5.23292,5.41858,5.1584,5.36345,3394065.8342287,0
+AOS.US,D,20080227,000000,5.32129,5.44826,5.19848,5.27775,3495231.8007707,0
+AOS.US,D,20080228,000000,5.21531,5.34177,5.15395,5.26082,2513679.6104116,0
+AOS.US,D,20080229,000000,5.2068,5.22392,5.08962,5.11605,2453843.5931039,0
+AOS.US,D,20080303,000000,5.09605,5.19442,5.015,5.18641,4128483.0967325,0
+AOS.US,D,20080304,000000,5.139,5.16691,4.92475,5.06558,3953991.104759,0
+AOS.US,D,20080305,000000,5.05122,5.06558,4.90585,4.91377,5397671.5644311,0
+AOS.US,D,20080306,000000,4.91278,4.98779,4.77126,4.79491,2808558.051663,0
+AOS.US,D,20080307,000000,4.74493,4.84627,4.63915,4.69031,3092062.4456154,0
+AOS.US,D,20080310,000000,4.71109,4.71109,4.52336,4.5572,3356317.0526943,0
+AOS.US,D,20080311,000000,4.67062,4.79026,4.58867,4.75118,3619858.2555982,0
+AOS.US,D,20080312,000000,4.77126,4.79254,4.64271,4.64271,1900483.4598606,0
+AOS.US,D,20080313,000000,4.5967,4.93168,4.59095,4.84835,3131467.4161622,0
+AOS.US,D,20080314,000000,4.88537,4.88537,4.60778,4.67725,2245845.856608,0
+AOS.US,D,20080317,000000,4.53375,4.74068,4.51267,4.64736,1528577.5774653,0
+AOS.US,D,20080318,000000,4.74493,4.88537,4.67497,4.844,2355540.3376492,0
+AOS.US,D,20080319,000000,4.88537,5.12396,4.85459,4.92693,4330737.2222789,0
+AOS.US,D,20080320,000000,4.98542,5.00689,4.77314,4.873,4127494.8399576,0
+AOS.US,D,20080324,000000,4.90397,5.01164,4.79026,4.94434,1783581.1714825,0
+AOS.US,D,20080325,000000,4.9678,5.05548,4.94029,5.02302,1045635.2866289,0
+AOS.US,D,20080326,000000,5.01164,5.01164,4.72168,4.79887,2720206.0771076,0
+AOS.US,D,20080327,000000,4.80956,4.82945,4.68813,4.69447,1800499.7636936,0
+AOS.US,D,20080328,000000,4.7384,4.7384,4.51683,4.55958,2834211.2978235,0
+AOS.US,D,20080331,000000,4.57126,4.67269,4.57126,4.61382,2139727.490829,0
+AOS.US,D,20080401,000000,4.69447,4.89724,4.67962,4.86963,3050739.5697937,0
+AOS.US,D,20080402,000000,4.87696,4.98076,4.83143,4.84835,2195273.9886995,0
+AOS.US,D,20080403,000000,4.82034,4.84627,4.72505,4.7769,1046195.0967039,0
+AOS.US,D,20080404,000000,4.7769,4.91614,4.66052,4.78155,2465489.4615405,0
+AOS.US,D,20080407,000000,4.80798,4.825,4.63479,4.64271,1720177.1228125,0
+AOS.US,D,20080408,000000,4.5967,4.6624,4.54909,4.5967,5305669.709026,0
+AOS.US,D,20080409,000000,4.60778,4.67725,4.46013,4.48724,4974536.9972524,0
+AOS.US,D,20080410,000000,4.49783,4.60144,4.47072,4.53009,4843570.7438504,0
+AOS.US,D,20080411,000000,4.48348,4.48348,4.30218,4.35265,3958752.5218586,0
+AOS.US,D,20080414,000000,4.36799,4.42628,4.32355,4.32355,2783371.6507275,0
+AOS.US,D,20080415,000000,4.35265,4.41609,4.24746,4.33385,3457318.3097737,0
+AOS.US,D,20080416,000000,4.35463,4.56384,4.35463,4.45864,6022381.2095562,0
+AOS.US,D,20080417,000000,4.35265,4.69269,4.26616,4.56384,7007558.0185774,0
+AOS.US,D,20080418,000000,4.61777,4.65379,4.48348,4.50644,3307553.9574107,0
+AOS.US,D,20080421,000000,4.49545,4.61382,4.49545,4.55137,2447771.5737169,0
+AOS.US,D,20080422,000000,4.50416,4.50872,4.31277,4.37809,2141747.4553413,0
+AOS.US,D,20080423,000000,4.41806,4.41806,4.28278,4.29614,3196469.0455695,0
+AOS.US,D,20080424,000000,4.31277,4.43222,4.21757,4.39956,2324147.5224892,0
+AOS.US,D,20080425,000000,4.41806,4.44093,4.2436,4.33612,2612647.7666412,0
+AOS.US,D,20080428,000000,4.3384,4.39105,4.28496,4.38452,2153736.8895279,0
+AOS.US,D,20080429,000000,4.41609,4.46725,4.32583,4.39531,2373869.5704103,0
+AOS.US,D,20080430,000000,4.4242,4.44557,4.32355,4.34424,1527465.0307279,0
+AOS.US,D,20080501,000000,4.3484,4.51683,4.32583,4.47526,2302312.908591,0
+AOS.US,D,20080502,000000,4.49783,4.5383,4.38699,4.45418,1752111.5592725,0
+AOS.US,D,20080505,000000,4.4344,4.48348,4.36374,4.38699,1800004.6248186,0
+AOS.US,D,20080506,000000,4.38274,4.46725,4.33385,4.4432,1560870.7369878,0
+AOS.US,D,20080507,000000,4.44973,4.50644,4.39105,4.39105,1578914.0017863,0
+AOS.US,D,20080508,000000,4.40114,4.5383,4.38274,4.51109,3251352.6636401,0
+AOS.US,D,20080509,000000,4.48724,4.6245,4.42797,4.60996,2346034.6817375,0
+AOS.US,D,20080512,000000,4.74068,5.02104,4.64093,5.01867,6436827.6052106,0
+AOS.US,D,20080513,000000,5.02302,5.0726,4.94434,4.95493,3630016.6864349,0
+AOS.US,D,20080514,000000,4.95266,5.14563,4.95266,5.06786,2662697.2125122,0
+AOS.US,D,20080515,000000,5.06786,5.14791,5.02104,5.092,1252100.1135874,0
+AOS.US,D,20080516,000000,5.11753,5.14791,4.98967,5.05943,2193745.1211122,0
+AOS.US,D,20080519,000000,5.08339,5.11367,4.94592,4.9678,1991666.8203908,0
+AOS.US,D,20080520,000000,4.93385,5.02916,4.9294,4.95691,1364473.3969909,0
+AOS.US,D,20080521,000000,4.99145,5.05122,4.90397,4.9294,1516497.1994038,0
+AOS.US,D,20080522,000000,4.93791,4.99858,4.91278,4.95048,1143989.0664586,0
+AOS.US,D,20080523,000000,4.93385,4.94029,4.84835,4.86775,746720.95830282,0
+AOS.US,D,20080527,000000,4.86775,4.96384,4.86339,4.94029,1003652.5624698,0
+AOS.US,D,20080528,000000,4.95493,5.04044,4.94592,4.98542,1886426.5682492,0
+AOS.US,D,20080529,000000,4.95909,5.03153,4.89546,4.97681,2424894.1367187,0
+AOS.US,D,20080530,000000,4.98967,5.08962,4.98542,5.07448,1600244.3824221,0
+AOS.US,D,20080602,000000,5.06786,5.11129,5.015,5.07893,1706167.7241136,0
+AOS.US,D,20080603,000000,5.10278,5.12396,4.95909,5.05122,1428523.1471733,0
+AOS.US,D,20080604,000000,5.03153,5.05122,4.93385,4.9678,1239566.0266384,0
+AOS.US,D,20080605,000000,4.9678,5.0726,4.9678,5.0726,1392153.6810762,0
+AOS.US,D,20080606,000000,5.04895,5.04895,4.83984,4.85251,1531671.6901901,0
+AOS.US,D,20080609,000000,4.87181,4.93791,4.75721,4.88537,1954249.4787563,0
+AOS.US,D,20080610,000000,4.85676,5.00086,4.8056,4.99393,1683352.9373405,0
+AOS.US,D,20080611,000000,4.96988,4.98542,4.89249,4.89961,1925186.8477711,0
+AOS.US,D,20080612,000000,4.92297,5.01164,4.90189,4.91614,917432.71653918,0
+AOS.US,D,20080613,000000,4.95493,5.0347,4.84172,5.00917,2269628.6904061,0
+AOS.US,D,20080616,000000,5.00263,5.14563,4.95493,5.13019,1752990.6833974,0
+AOS.US,D,20080617,000000,5.14563,5.1584,4.98314,4.99393,1311490.5059077,0
+AOS.US,D,20080618,000000,4.9483,5.08339,4.93385,5.00689,1442708.3706972,0
+AOS.US,D,20080619,000000,5.02104,5.0347,4.91278,5.01164,1850065.1860521,0
+AOS.US,D,20080620,000000,4.98542,5.03153,4.89249,5.03153,2587716.0085557,0
+AOS.US,D,20080623,000000,5.06558,5.06558,4.91377,4.96384,2304768.3932158,0
+AOS.US,D,20080624,000000,4.94256,5.00689,4.85083,4.90812,1684093.6246779,0
+AOS.US,D,20080625,000000,4.90397,5.139,4.83381,5.03153,3772749.056286,0
+AOS.US,D,20080626,000000,4.96136,4.99145,4.6815,4.73188,3376102.3979427,0
+AOS.US,D,20080627,000000,4.71752,4.75118,4.64271,4.64271,1858230.935539,0
+AOS.US,D,20080630,000000,4.64736,4.66884,4.59095,4.60996,1431730.4344981,0
+AOS.US,D,20080701,000000,4.56928,4.62698,4.4911,4.62213,1932681.633558,0
+AOS.US,D,20080702,000000,4.60996,4.61164,4.44785,4.46259,2016004.4118264,0
+AOS.US,D,20080703,000000,4.47072,4.50021,4.34622,4.38887,1304178.6183583,0
+AOS.US,D,20080707,000000,4.40738,4.46874,4.31089,4.44557,1954911.3480688,0
+AOS.US,D,20080708,000000,4.46259,4.62698,4.45656,4.61777,2920444.2800916,0
+AOS.US,D,20080709,000000,4.62698,4.69902,4.56384,4.60144,1481198.8500566,0
+AOS.US,D,20080710,000000,4.60589,4.73188,4.56928,4.65379,1375643.3258151,0
+AOS.US,D,20080711,000000,4.61609,4.74493,4.55137,4.63272,2413283.6353446,0
+AOS.US,D,20080714,000000,4.67269,4.72742,4.57126,4.66052,3388617.2856292,0
+AOS.US,D,20080715,000000,4.58471,4.80956,4.51267,4.72505,2351232.6294371,0
+AOS.US,D,20080716,000000,4.74493,4.93385,4.69447,4.91614,2844117.1067852,0
+AOS.US,D,20080717,000000,5.20916,5.72357,4.87903,5.1584,6908092.7024979,0
+AOS.US,D,20080718,000000,5.15998,5.24568,5.11605,5.18225,2727804.943107,0
+AOS.US,D,20080721,000000,5.20195,5.45687,5.18463,5.44479,2578983.3755814,0
+AOS.US,D,20080722,000000,5.37097,5.48547,5.25865,5.3974,2450235.1422417,0
+AOS.US,D,20080723,000000,5.39957,5.41243,5.17819,5.21749,2888424.9626817,0
+AOS.US,D,20080724,000000,5.24341,5.44015,5.18463,5.22827,2536150.8314348,0
+AOS.US,D,20080725,000000,5.27191,5.45499,5.25865,5.41858,2824822.8584617,0
+AOS.US,D,20080728,000000,5.3781,5.52594,5.21749,5.21985,2187340.6513377,0
+AOS.US,D,20080729,000000,5.24341,5.46143,5.23292,5.45499,2011846.2557642,0
+AOS.US,D,20080730,000000,5.49151,5.65004,5.48942,5.63679,2878344.3393825,0
+AOS.US,D,20080731,000000,5.57672,5.60007,5.53614,5.57444,2004009.9252023,0
+AOS.US,D,20080801,000000,5.57444,5.63589,5.54258,5.55267,2144511.1386536,0
+AOS.US,D,20080804,000000,5.5594,5.56811,5.41858,5.48942,1600683.9444846,0
+AOS.US,D,20080805,000000,5.53852,5.57889,5.44826,5.55712,1520326.9470285,0
+AOS.US,D,20080806,000000,5.53179,5.74109,5.49388,5.72189,1424151.7782487,0
+AOS.US,D,20080807,000000,5.69023,5.72813,5.60245,5.65173,1208131.7814909,0
+AOS.US,D,20080808,000000,5.64758,5.96564,5.58928,5.93615,1703261.5620639,0
+AOS.US,D,20080811,000000,5.9116,6.12585,5.87993,6.07944,2917487.5936668,0
+AOS.US,D,20080812,000000,6.017,6.09647,5.92774,6.02571,2319716.5348021,0
+AOS.US,D,20080813,000000,5.99602,6.017,5.55267,5.71111,3104518.7250269,0
+AOS.US,D,20080814,000000,5.70457,5.8075,5.63679,5.78493,1479326.4167193,0
+AOS.US,D,20080815,000000,5.85272,5.94416,5.7302,5.89062,1749446.9037352,0
+AOS.US,D,20080818,000000,5.90734,5.92556,5.71358,5.79701,1111243.2085362,0
+AOS.US,D,20080819,000000,5.77859,5.79325,5.52594,5.62115,1040770.7998043,0
+AOS.US,D,20080820,000000,5.62481,5.66202,5.48359,5.60245,1009704.3721068,0
+AOS.US,D,20080821,000000,5.57444,5.61046,5.47735,5.55267,1282151.0013475,0
+AOS.US,D,20080822,000000,5.56811,5.6837,5.51061,5.67063,1424193.2082362,0
+AOS.US,D,20080825,000000,5.65787,5.67063,5.54861,5.61046,1328365.6471563,0
+AOS.US,D,20080826,000000,5.59156,5.64579,5.51981,5.64351,1163311.608432,0
+AOS.US,D,20080827,000000,5.63679,5.82867,5.63679,5.77395,1292830.8437342,0
+AOS.US,D,20080828,000000,5.78493,5.86093,5.75336,5.82244,877817.56459234,0
+AOS.US,D,20080829,000000,5.8061,5.87796,5.75574,5.78087,1995214.642003,0
+AOS.US,D,20080902,000000,5.79325,5.89626,5.69874,5.78325,1976314.4838045,0
+AOS.US,D,20080903,000000,5.78493,5.98681,5.77395,5.94416,1651957.090718,0
+AOS.US,D,20080904,000000,5.89062,5.89062,5.64579,5.73416,2022962.6287508,0
+AOS.US,D,20080905,000000,5.69023,5.70933,5.56345,5.67528,1893864.7667361,0
+AOS.US,D,20080908,000000,5.84807,5.99602,5.78908,5.96158,1748873.9573227,0
+AOS.US,D,20080909,000000,5.95752,6.06736,5.7302,5.74277,1401656.3055255,0
+AOS.US,D,20080910,000000,5.79325,5.91913,5.73624,5.88221,1489034.170131,0
+AOS.US,D,20080911,000000,5.8354,5.96791,5.64579,5.9597,1632937.6949945,0
+AOS.US,D,20080912,000000,5.93615,6.21433,5.8734,6.20592,2241742.2668708,0
+AOS.US,D,20080915,000000,6.0355,6.09647,5.86469,5.90517,1676293.671666,0
+AOS.US,D,20080916,000000,5.77859,6.17009,5.77859,6.017,1927035.0294085,0
+AOS.US,D,20080917,000000,5.94891,6.01037,5.73416,5.76019,1799140.6580062,0
+AOS.US,D,20080918,000000,5.84411,6.59751,5.74277,6.59751,6789145.1874199,0
+AOS.US,D,20080919,000000,6.90053,7.17346,6.10933,6.26114,5326841.4431243,0
+AOS.US,D,20080922,000000,6.26114,6.28172,5.67063,5.81561,2767425.1474913,0
+AOS.US,D,20080923,000000,5.86093,5.9116,5.67528,5.67894,1687366.5936901,0
+AOS.US,D,20080924,000000,5.66845,5.8734,5.49982,5.61284,1601303.373322,0
+AOS.US,D,20080925,000000,5.63362,5.78672,5.63362,5.67528,940492.04128733,0
+AOS.US,D,20080926,000000,5.58097,5.70933,5.45074,5.67894,1659961.1622048,0
+AOS.US,D,20080929,000000,5.60818,5.60818,4.9678,5.3117,1702221.7704265,0
+AOS.US,D,20080930,000000,5.39047,5.5021,5.29259,5.5021,1839552.074103,0
+AOS.US,D,20081001,000000,5.4731,5.53179,5.28418,5.40174,951067.80346149,0
+AOS.US,D,20081002,000000,5.37573,5.37573,4.89546,4.94029,1450184.9677091,0
+AOS.US,D,20081003,000000,4.9962,5.16879,4.68576,4.76592,1753518.1578724,0
+AOS.US,D,20081006,000000,4.70347,4.7384,4.35087,4.61164,2752852.907255,0
+AOS.US,D,20081007,000000,4.66884,4.78788,4.37383,4.41984,1693588.1652271,0
+AOS.US,D,20081008,000000,4.26774,4.56562,4.2616,4.27675,3324113.8265593,0
+AOS.US,D,20081009,000000,4.3484,4.53227,4.17165,4.17165,6165381.3585948,0
+AOS.US,D,20081010,000000,4.02024,4.68576,3.86843,4.41371,3043346.8432443,0
+AOS.US,D,20081013,000000,4.54909,4.90397,4.29406,4.90397,2120855.6262805,0
+AOS.US,D,20081014,000000,5.0636,5.07022,4.52148,4.73188,1742349.2395357,0
+AOS.US,D,20081015,000000,4.74286,4.74286,4.31732,4.37383,1791818.6655818,0
+AOS.US,D,20081016,000000,4.34057,4.75533,4.1002,4.52801,3666480.1278695,0
+AOS.US,D,20081017,000000,4.37036,4.67269,4.22202,4.3196,1937290.4670452,0
+AOS.US,D,20081020,000000,4.36562,4.52148,4.24933,4.51683,1773037.7449083,0
+AOS.US,D,20081021,000000,4.51683,4.51683,4.18046,4.28041,4420011.7719217,0
+AOS.US,D,20081022,000000,4.18867,4.28951,4.11069,4.24607,2441578.2958299,0
+AOS.US,D,20081023,000000,4.28713,4.28713,3.87041,4.05606,2669616.0204241,0
+AOS.US,D,20081024,000000,3.72523,4.0519,3.70851,3.87041,1316325.6885948,0
+AOS.US,D,20081027,000000,3.80114,3.96947,3.68693,3.75086,1115546.8747983,0
+AOS.US,D,20081028,000000,3.81361,4.07061,3.64942,4.07061,1573045.0903868,0
+AOS.US,D,20081029,000000,4.09189,4.34622,3.97808,4.10851,2536454.9881723,0
+AOS.US,D,20081030,000000,4.22618,4.27675,4.02835,4.21401,879602.0855172,0
+AOS.US,D,20081031,000000,4.18867,4.53009,4.1379,4.42797,2235365.0802588,0
+AOS.US,D,20081103,000000,4.39105,4.54444,4.37235,4.47299,803609.38357327,0
+AOS.US,D,20081104,000000,4.54909,4.6815,4.48724,4.59095,1310231.4384828,0
+AOS.US,D,20081105,000000,4.53375,4.63479,4.35265,4.38274,1152935.9227829,0
+AOS.US,D,20081106,000000,4.32761,4.41193,4.23904,4.29139,882742.68066695,0
+AOS.US,D,20081107,000000,4.32355,4.39718,4.18867,4.29822,880970.28559209,0
+AOS.US,D,20081110,000000,4.43222,4.5967,4.4242,4.4816,1844086.1315151,0
+AOS.US,D,20081111,000000,4.43004,4.51267,4.30663,4.34246,1108689.7066239,0
+AOS.US,D,20081112,000000,4.28041,4.28951,4.10663,4.10663,1133873.0760969,0
+AOS.US,D,20081113,000000,4.14008,4.47526,3.92127,4.47526,1719845.6829125,0
+AOS.US,D,20081114,000000,4.39956,4.46259,4.11267,4.11267,2205201.0178988,0
+AOS.US,D,20081117,000000,4.0814,4.28951,4.01816,4.11682,2014569.5195765,0
+AOS.US,D,20081118,000000,4.12128,4.18867,3.93167,4.12949,1646074.0324934,0
+AOS.US,D,20081119,000000,4.12949,4.18441,3.75086,3.75878,1645899.218156,0
+AOS.US,D,20081120,000000,3.72108,3.78856,3.40935,3.43043,1418837.6244866,0
+AOS.US,D,20081121,000000,3.49376,3.68318,3.24061,3.66408,3215412.6547305,0
+AOS.US,D,20081124,000000,3.63705,3.97393,3.63705,3.93167,1622931.8477703,0
+AOS.US,D,20081125,000000,3.96739,4.19342,3.91682,4.19342,2057133.2740481,0
+AOS.US,D,20081126,000000,4.07279,4.44557,4.02835,4.41193,1844743.9588776,0
+AOS.US,D,20081128,000000,4.4242,4.61382,4.37383,4.5967,441997.33733967,0
+AOS.US,D,20081201,000000,4.44785,4.49545,4.03508,4.05408,1163315.650382,0
+AOS.US,D,20081202,000000,4.14226,4.32583,4.02835,4.30218,1832678.7381285,0
+AOS.US,D,20081203,000000,4.19718,4.54682,4.19718,4.47072,1133448.6713469,0
+AOS.US,D,20081204,000000,4.44093,4.6245,4.19718,4.31732,1104641.6936992,0
+AOS.US,D,20081205,000000,4.25923,4.51267,4.14443,4.50872,991398.38055827,0
+AOS.US,D,20081208,000000,4.61382,4.64271,4.39956,4.46725,1614539.7490835,0
+AOS.US,D,20081209,000000,4.42797,4.48001,4.27209,4.31504,1233516.2379764,0
+AOS.US,D,20081210,000000,3.60737,3.99698,3.60737,3.97808,2837777.3082107,0
+AOS.US,D,20081211,000000,3.91474,4.0622,3.76293,3.82845,2374485.9677852,0
+AOS.US,D,20081212,000000,3.74205,4.06418,3.6813,4.01608,1626033.0339075,0
+AOS.US,D,20081215,000000,4.04309,4.10446,3.85151,3.94454,1403728.8153878,0
+AOS.US,D,20081216,000000,4.00144,4.32761,3.94829,4.21183,2501982.2071125,0
+AOS.US,D,20081217,000000,4.14226,4.32761,4.06646,4.27209,2411838.6382197,0
+AOS.US,D,20081218,000000,4.28278,4.28278,3.94454,4.00312,1800013.7192061,0
+AOS.US,D,20081219,000000,4.05408,4.1952,3.86447,3.91474,3494665.9277707,0
+AOS.US,D,20081222,000000,3.93602,3.94829,3.77174,3.93394,1733986.4449864,0
+AOS.US,D,20081223,000000,3.95483,4.03063,3.80558,3.84755,1010178.2907443,0
+AOS.US,D,20081224,000000,3.86447,3.88733,3.80114,3.86843,441330.41558973,0
+AOS.US,D,20081226,000000,3.88535,3.94829,3.84547,3.93167,551175.45926845,0
+AOS.US,D,20081229,000000,3.91474,3.9571,3.79669,3.85151,790185.05713685,0
+AOS.US,D,20081230,000000,3.87922,4.01608,3.87278,4.01608,1297518.4952463,0
+AOS.US,D,20081231,000000,4.03706,4.22202,4.00144,4.14443,1445514.4944845,0
+AOS.US,D,20090102,000000,4.15492,4.25359,4.07477,4.21183,1172015.9477563,0
+AOS.US,D,20090105,000000,4.23083,4.29822,4.10663,4.19342,1985015.7916664,0
+AOS.US,D,20090106,000000,4.23667,4.37611,4.22846,4.32999,2052689.1500234,0
+AOS.US,D,20090107,000000,4.27447,4.43676,4.22202,4.29614,2136214.0257918,0
+AOS.US,D,20090108,000000,4.28496,4.37235,4.25923,4.33612,1381255.5733896,0
+AOS.US,D,20090109,000000,4.32355,4.36156,4.23083,4.26774,1404339.1498378,0
+AOS.US,D,20090112,000000,4.27447,4.30218,4.22202,4.2436,1319653.223932,0
+AOS.US,D,20090113,000000,4.2237,4.43676,4.21549,4.42628,3292957.4654743,0
+AOS.US,D,20090114,000000,4.36156,4.43222,4.18659,4.2054,2152235.305103,0
+AOS.US,D,20090115,000000,4.19342,4.46259,4.1191,4.43676,1219375.4759025,0
+AOS.US,D,20090116,000000,4.50872,4.53613,4.36562,4.52801,1756398.0472471,0
+AOS.US,D,20090120,000000,4.48586,4.52801,4.33168,4.34057,1666733.4494293,0
+AOS.US,D,20090121,000000,4.29614,4.30218,4.1002,4.28041,4129564.3183575,0
+AOS.US,D,20090122,000000,4.52148,4.5967,4.28041,4.39956,3999309.4481554,0
+AOS.US,D,20090123,000000,4.35681,4.35681,4.11267,4.12573,3394079.9810537,0
+AOS.US,D,20090126,000000,4.12128,4.31732,4.12128,4.19342,2144413.1213661,0
+AOS.US,D,20090127,000000,4.20361,4.27209,4.10446,4.15067,1544483.6612016,0
+AOS.US,D,20090128,000000,4.20361,4.22618,4.16314,4.20173,1723622.8851872,0
+AOS.US,D,20090129,000000,4.1379,4.14641,3.96947,3.99698,1542047.3758393,0
+AOS.US,D,20090130,000000,3.97808,4.03508,3.8432,3.85804,1507465.4621295,0
+AOS.US,D,20090202,000000,3.84755,3.92127,3.71682,3.85368,1119679.768673,0
+AOS.US,D,20090203,000000,3.87466,3.93602,3.80965,3.89149,1481585.8667691,0
+AOS.US,D,20090204,000000,3.87704,4.00312,3.83053,3.86655,1060063.0271528,0
+AOS.US,D,20090205,000000,3.84755,3.97808,3.76749,3.92732,1374303.4193902,0
+AOS.US,D,20090206,000000,3.94829,4.11267,3.91276,4.0622,1454270.3686713,0
+AOS.US,D,20090209,000000,4.05408,4.06418,3.94008,3.97808,1064026.1591275,0
+AOS.US,D,20090210,000000,3.96126,4.02835,3.79045,3.81153,1563326.2216126,0
+AOS.US,D,20090211,000000,3.82232,3.88129,3.71257,3.77372,1067995.3540271,0
+AOS.US,D,20090212,000000,3.79045,3.93394,3.72949,3.83904,1717477.1002127,0
+AOS.US,D,20090213,000000,3.85586,3.95047,3.84112,3.86843,1046756.9277538,0
+AOS.US,D,20090217,000000,3.73384,3.78639,3.64942,3.68693,1228345.5734393,0
+AOS.US,D,20090218,000000,3.70237,3.75086,3.58837,3.64111,2004736.4657148,0
+AOS.US,D,20090219,000000,3.67922,3.7191,3.51048,3.54404,2556757.7030207,0
+AOS.US,D,20090220,000000,3.4894,3.57996,3.40935,3.52137,2192686.1302123,0
+AOS.US,D,20090223,000000,3.61578,3.78441,3.56511,3.57996,2555339.9890583,0
+AOS.US,D,20090224,000000,3.64319,3.82637,3.58609,3.7758,2267200.4889438,0
+AOS.US,D,20090225,000000,3.74205,3.80114,3.64517,3.67922,1482142.6453815,0
+AOS.US,D,20090226,000000,3.75878,3.79461,3.59045,3.60964,1326782.213244,0
+AOS.US,D,20090227,000000,3.57788,3.68486,3.56116,3.58411,1868757.1838256,0
+AOS.US,D,20090302,000000,3.54839,3.55067,3.35472,3.37985,1699717.7824017,0
+AOS.US,D,20090303,000000,3.42221,3.46833,3.28525,3.35056,3371736.0814555,0
+AOS.US,D,20090304,000000,3.40509,3.46021,3.33354,3.38836,2353587.0653119,0
+AOS.US,D,20090305,000000,3.31889,3.36718,3.12522,3.1567,1563090.7780251,0
+AOS.US,D,20090306,000000,3.17975,3.28307,3.0893,3.14839,2039962.059962,0
+AOS.US,D,20090309,000000,3.10424,3.16501,2.97173,2.98846,2999514.9269603,0
+AOS.US,D,20090310,000000,3.05546,3.13552,3.0136,3.08099,2510591.5606118,0
+AOS.US,D,20090311,000000,3.09345,3.11463,3.00509,3.02409,1857074.9378391,0
+AOS.US,D,20090312,000000,3.01766,3.1274,2.94185,3.09959,2207721.1737236,0
+AOS.US,D,20090313,000000,3.11661,3.17777,3.0323,3.0893,1300091.1964211,0
+AOS.US,D,20090316,000000,3.11245,3.15244,3.01766,3.02617,1489776.8784434,0
+AOS.US,D,20090317,000000,3.0323,3.25377,2.96728,3.24932,3709830.041616,0
+AOS.US,D,20090318,000000,3.26397,3.47248,3.23685,3.44725,3683899.9218806,0
+AOS.US,D,20090319,000000,3.49771,3.49771,3.35689,3.36718,1436379.6874852,0
+AOS.US,D,20090320,000000,3.39697,3.39697,3.23052,3.27041,1859900.2608889,0
+AOS.US,D,20090323,000000,3.27674,3.57382,3.27674,3.57382,2508031.9957746,0
+AOS.US,D,20090324,000000,3.51464,3.56957,3.45586,3.46833,1847307.5656649,0
+AOS.US,D,20090325,000000,3.4894,3.5949,3.43043,3.5567,2838916.1276231,0
+AOS.US,D,20090326,000000,3.60311,3.69149,3.51899,3.69149,2810484.0408379,0
+AOS.US,D,20090327,000000,3.6327,3.64942,3.54839,3.58213,1878997.4641498,0
+AOS.US,D,20090330,000000,3.55265,3.55265,3.39895,3.47891,2187256.7808752,0
+AOS.US,D,20090331,000000,3.5085,3.60311,3.46021,3.53582,1550862.8687886,0
+AOS.US,D,20090401,000000,3.48119,3.54839,3.40717,3.53365,1385917.9627142,0
+AOS.US,D,20090402,000000,3.62419,3.79045,3.62419,3.68318,1951269.5511191,0
+AOS.US,D,20090403,000000,3.66635,3.71257,3.63923,3.70653,964446.65796042,0
+AOS.US,D,20090406,000000,3.64942,3.70851,3.58213,3.70435,1491246.1272683,0
+AOS.US,D,20090407,000000,3.63705,3.67061,3.58213,3.62607,1398725.8917757,0
+AOS.US,D,20090408,000000,3.63705,3.75482,3.63705,3.75482,1411631.8381247,0
+AOS.US,D,20090409,000000,3.83251,4.09783,3.83251,4.08338,2678817.5195984,0
+AOS.US,D,20090413,000000,4.033,4.04755,3.88535,3.99698,1933787.1068829,0
+AOS.US,D,20090414,000000,3.91682,3.96126,3.80965,3.93602,2803299.4747135,0
+AOS.US,D,20090415,000000,3.90217,3.9948,3.83696,3.97808,1674473.7836787,0
+AOS.US,D,20090416,000000,4.01173,4.27209,3.93394,4.23083,2548680.8764338,0
+AOS.US,D,20090417,000000,3.72108,4.15908,3.55265,4.13167,10733770.083542,0
+AOS.US,D,20090420,000000,4.033,4.06418,3.89564,3.92524,4143867.7689188,0
+AOS.US,D,20090421,000000,3.92335,4.13385,3.89564,4.12949,3402126.4930156,0
+AOS.US,D,20090422,000000,4.04527,4.22846,4.02024,4.12356,2730692.9163818,0
+AOS.US,D,20090423,000000,4.13592,4.37383,4.07902,4.32355,4209046.2336386,0
+AOS.US,D,20090424,000000,4.33168,4.56749,4.29822,4.40738,3437034.7941878,0
+AOS.US,D,20090427,000000,4.28041,4.29406,4.12128,4.2054,4009294.0751421,0
+AOS.US,D,20090428,000000,4.16314,4.23667,4.13385,4.18441,3976215.7668322,0
+AOS.US,D,20090429,000000,4.26616,4.39293,4.21965,4.34622,3642367.8751464,0
+AOS.US,D,20090430,000000,4.40114,4.52564,4.3384,4.36562,4113611.7521962,0
+AOS.US,D,20090501,000000,4.36562,4.38046,4.27209,4.35463,2462122.5171907,0
+AOS.US,D,20090504,000000,4.37809,4.48586,4.33168,4.47526,2816844.0491624,0
+AOS.US,D,20090505,000000,4.45864,4.48962,4.32761,4.39105,1602146.119897,0
+AOS.US,D,20090506,000000,4.41984,4.41984,4.22202,4.33168,4122289.8188455,0
+AOS.US,D,20090507,000000,4.38887,4.41609,4.3196,4.38699,2763385.2184666,0
+AOS.US,D,20090508,000000,4.41371,4.56384,4.41371,4.48586,1941925.5732073,0
+AOS.US,D,20090511,000000,4.39956,4.43855,4.35265,4.35463,2246605.7432079,0
+AOS.US,D,20090512,000000,4.37235,4.39718,4.19718,4.25923,2506512.2225747,0
+AOS.US,D,20090513,000000,4.19718,4.21401,4.00737,4.01173,1799131.5636187,0
+AOS.US,D,20090514,000000,4.04309,4.07477,3.9571,3.98639,2261744.8669317,0
+AOS.US,D,20090515,000000,3.98639,4.05814,3.93602,3.96947,1328116.0567439,0
+AOS.US,D,20090518,000000,4.02024,4.09585,3.97175,4.09189,1860245.8476138,0
+AOS.US,D,20090519,000000,4.10446,4.18046,4.05606,4.1191,1034758.3991798,0
+AOS.US,D,20090520,000000,4.12761,4.27209,4.12356,4.16521,1976985.4475045,0
+AOS.US,D,20090521,000000,4.12128,4.18046,4.04102,4.10228,1129226.8545723,0
+AOS.US,D,20090522,000000,4.11682,4.14226,4.00312,4.014,740686.3269533,0
+AOS.US,D,20090526,000000,3.97393,4.25557,3.96739,4.22202,1253435.9780623,0
+AOS.US,D,20090527,000000,4.2054,4.24933,4.13385,4.14226,988134.50593353,0
+AOS.US,D,20090528,000000,4.19094,4.19342,4.02835,4.15492,1140244.1997839,0
+AOS.US,D,20090529,000000,4.16314,4.20946,4.07061,4.20946,1073478.2592017,0
+AOS.US,D,20090601,000000,4.25923,4.38452,4.1952,4.36156,917517.59748917,0
+AOS.US,D,20090602,000000,4.3484,4.45418,4.31732,4.38699,1830553.6829162,0
+AOS.US,D,20090603,000000,4.36156,4.39956,4.31089,4.39293,1129624.9866472,0
+AOS.US,D,20090604,000000,4.40738,4.50644,4.36562,4.45864,1298590.6224837,0
+AOS.US,D,20090605,000000,4.4816,4.49783,4.38887,4.45656,1731302.5901866,0
+AOS.US,D,20090608,000000,4.42232,4.44557,4.34246,4.36562,1582503.253386,0
+AOS.US,D,20090609,000000,4.37611,4.45418,4.33612,4.43855,1134412.6764218,0
+AOS.US,D,20090610,000000,4.46725,4.50209,4.30435,4.34424,1410051.4356748,0
+AOS.US,D,20090611,000000,4.40362,4.40362,4.28713,4.29406,1233726.4193764,0
+AOS.US,D,20090612,000000,4.27852,4.38274,4.21549,4.38274,1000366.45712,0
+AOS.US,D,20090615,000000,4.32999,4.34057,4.13385,4.20946,1250665.2213375,0
+AOS.US,D,20090616,000000,4.30901,4.47526,4.19936,4.25923,2070759.6979845,0
+AOS.US,D,20090617,000000,4.26616,4.39531,4.26616,4.3484,1847452.0653773,0
+AOS.US,D,20090618,000000,4.34246,4.50872,4.29614,4.48348,2750343.8667927,0
+AOS.US,D,20090619,000000,4.51683,4.56562,4.42628,4.47526,2934685.080428,0
+AOS.US,D,20090622,000000,4.42232,4.42232,4.35681,4.35681,1957650.779681,0
+AOS.US,D,20090623,000000,4.37809,4.39293,4.21401,4.22618,1595605.23431,0
+AOS.US,D,20090624,000000,4.27852,4.48586,4.25923,4.40738,1833136.488966,0
+AOS.US,D,20090625,000000,4.39105,4.54909,4.39105,4.54682,1788691.2067695,0
+AOS.US,D,20090626,000000,4.53227,4.5383,4.46497,4.52564,2458236.182266,0
+AOS.US,D,20090629,000000,4.51683,4.65379,4.47299,4.61382,1975074.6156421,0
+AOS.US,D,20090630,000000,4.61777,4.63272,4.56749,4.57126,1615765.4704209,0
+AOS.US,D,20090701,000000,4.5955,4.85904,4.5955,4.7769,2464914.494153,0
+AOS.US,D,20090702,000000,4.69447,4.80312,4.62213,4.72168,1916018.6946844,0
+AOS.US,D,20090706,000000,4.71515,4.74068,4.64271,4.69447,941257.99081227,0
+AOS.US,D,20090707,000000,4.69447,4.69447,4.50021,4.51683,1624073.6986452,0
+AOS.US,D,20090708,000000,4.52564,4.54256,4.40738,4.47299,1658535.3643424,0
+AOS.US,D,20090709,000000,4.50416,4.53375,4.46259,4.47526,540309.68718182,0
+AOS.US,D,20090710,000000,4.43676,4.51445,4.41806,4.48586,3004494.6093599,0
+AOS.US,D,20090713,000000,4.49783,4.67062,4.45201,4.65607,1593135.6028602,0
+AOS.US,D,20090714,000000,4.65162,4.81183,4.64964,4.77917,2109878.7005689,0
+AOS.US,D,20090715,000000,4.84172,5.04213,4.84172,5.015,1912660.8447221,0
+AOS.US,D,20090716,000000,5.00263,5.06786,4.95266,4.98967,2686143.5539728,0
+AOS.US,D,20090717,000000,5.14563,5.57444,5.14563,5.47548,8557549.8471411,0
+AOS.US,D,20090720,000000,5.5215,5.60601,5.26726,5.40541,3435411.9512629,0
+AOS.US,D,20090721,000000,5.4731,5.48726,5.28418,5.36909,5032966.4159603,0
+AOS.US,D,20090722,000000,5.35939,5.45687,5.34069,5.43173,3496087.6836831,0
+AOS.US,D,20090723,000000,5.41432,5.65391,5.39492,5.55712,2570735.776607,0
+AOS.US,D,20090724,000000,5.55494,5.5977,5.48942,5.53614,1470155.23217,0
+AOS.US,D,20090727,000000,5.54406,5.58295,5.48942,5.53852,715744.4639928,0
+AOS.US,D,20090728,000000,5.52594,5.53179,5.42293,5.52358,1463640.619258,0
+AOS.US,D,20090729,000000,5.49982,5.53179,5.46143,5.48942,1339722.5161679,0
+AOS.US,D,20090730,000000,5.52822,5.68597,5.46874,5.60818,1991647.6211283,0
+AOS.US,D,20090731,000000,5.57889,5.62115,5.46874,5.48151,2382059.5715971,0
+AOS.US,D,20090803,000000,5.52822,5.70022,5.41858,5.69478,2483291.2198265,0
+AOS.US,D,20090804,000000,5.68142,5.75336,5.66648,5.71358,1357585.9141915,0
+AOS.US,D,20090805,000000,5.70933,5.71111,5.61046,5.62659,1528851.4195778,0
+AOS.US,D,20090806,000000,5.63679,5.63679,5.5407,5.57444,1954318.1919063,0
+AOS.US,D,20090807,000000,5.64758,5.69686,5.60373,5.65004,2572556.6750819,0
+AOS.US,D,20090810,000000,5.62896,5.71823,5.60007,5.64114,664339.9543844,0
+AOS.US,D,20090811,000000,5.5977,5.65173,5.49982,5.62481,1042855.4355167,0
+AOS.US,D,20090812,000000,5.63679,5.74277,5.60373,5.67291,1012052.7450566,0
+AOS.US,D,20090813,000000,5.67894,5.81373,5.64114,5.78908,2044866.9662866,0
+AOS.US,D,20090814,000000,5.78493,5.8061,5.64351,5.68597,2273303.8334433,0
+AOS.US,D,20090817,000000,5.57058,5.57058,5.28843,5.33831,2810438.5689004,0
+AOS.US,D,20090818,000000,5.36909,5.36909,5.25865,5.34633,1375334.1166401,0
+AOS.US,D,20090819,000000,5.29012,5.48151,5.2629,5.44015,1896908.3550859,0
+AOS.US,D,20090820,000000,5.41858,5.6837,5.41858,5.66202,2445138.2432921,0
+AOS.US,D,20090821,000000,5.75158,5.81145,5.72189,5.7681,2476612.9079396,0
+AOS.US,D,20090824,000000,5.65787,5.68597,5.53852,5.57889,2289255.389117,0
+AOS.US,D,20090825,000000,5.61046,5.69023,5.59572,5.63589,1526293.8757155,0
+AOS.US,D,20090826,000000,5.61284,5.63134,5.47102,5.52358,2187492.2244627,0
+AOS.US,D,20090827,000000,5.52358,5.55712,5.43401,5.54406,871705.12570533,0
+AOS.US,D,20090828,000000,5.56583,5.58721,5.39492,5.43173,1198303.7800667,0
+AOS.US,D,20090831,000000,5.39265,5.39265,5.25865,5.34177,1745941.522598,0
+AOS.US,D,20090901,000000,5.34069,5.51289,5.24341,5.27419,2055435.6550482,0
+AOS.US,D,20090902,000000,5.25469,5.32129,5.24786,5.25469,2570793.3743945,0
+AOS.US,D,20090903,000000,5.26082,5.30338,5.19442,5.29714,832660.89919595,0
+AOS.US,D,20090904,000000,5.28655,5.3781,5.20027,5.36741,688957.45085744,0
+AOS.US,D,20090908,000000,5.40174,5.46143,5.21531,5.24568,3457363.7817112,0
+AOS.US,D,20090909,000000,5.25004,5.29497,5.15395,5.21531,4354628.1782395,0
+AOS.US,D,20090910,000000,5.19214,5.38849,5.1584,5.38621,2127099.4285425,0
+AOS.US,D,20090911,000000,5.44015,5.45687,5.35939,5.41858,4214322.9993632,0
+AOS.US,D,20090914,000000,5.3974,5.48726,5.34177,5.45915,1988961.7453535,0
+AOS.US,D,20090915,000000,5.46874,5.52822,5.41432,5.51289,1678089.3079534,0
+AOS.US,D,20090916,000000,5.51535,5.60007,5.44252,5.60007,1487484.0823061,0
+AOS.US,D,20090917,000000,5.58295,5.6925,5.45074,5.50438,1830595.1129037,0
+AOS.US,D,20090918,000000,5.49765,5.55267,5.43173,5.44479,1606629.6529341,0
+AOS.US,D,20090921,000000,5.41243,5.46677,5.35939,5.45292,1130754.7116721,0
+AOS.US,D,20090922,000000,5.48726,5.49626,5.39492,5.42689,1392693.2814012,0
+AOS.US,D,20090923,000000,5.45074,5.46489,5.32575,5.3296,1184731.9224553,0
+AOS.US,D,20090924,000000,5.33643,5.35939,5.19046,5.22392,1831965.3339536,0
+AOS.US,D,20090925,000000,5.19214,5.29714,5.16236,5.27191,1332390.4188685,0
+AOS.US,D,20090928,000000,5.31406,5.45292,5.25865,5.36741,1140606.9647963,0
+AOS.US,D,20090929,000000,5.38434,5.46874,5.33188,5.39265,860994.96869369,0
+AOS.US,D,20090930,000000,5.3974,5.4731,5.3117,5.3486,1280598.8925477,0
+AOS.US,D,20091001,000000,5.34633,5.35939,5.19046,5.19848,954521.64973621,0
+AOS.US,D,20091002,000000,5.16453,5.28181,5.14979,5.18641,1393012.5954512,0
+AOS.US,D,20091005,000000,5.25627,5.36345,5.18641,5.30773,1677977.1438409,0
+AOS.US,D,20091006,000000,5.33831,5.55267,5.31783,5.48942,1831764.2469411,0
+AOS.US,D,20091007,000000,5.48547,5.64114,5.46677,5.63589,2500957.5727876,0
+AOS.US,D,20091008,000000,5.66648,5.84807,5.65173,5.82669,3281712.7605752,0
+AOS.US,D,20091009,000000,5.8075,5.95752,5.72813,5.88854,2795722.8394391,0
+AOS.US,D,20091012,000000,5.92774,6.00403,5.8734,5.91507,1454890.8079962,0
+AOS.US,D,20091013,000000,5.8924,5.93397,5.79701,5.93397,1870982.2773005,0
+AOS.US,D,20091014,000000,5.94891,6.11962,5.9407,6.07489,3673176.6285314,0
+AOS.US,D,20091015,000000,6.04827,6.13041,6.03788,6.11566,2619573.6479656,0
+AOS.US,D,20091016,000000,6.37861,6.37861,5.79701,5.9597,7033984.2876753,0
+AOS.US,D,20091019,000000,6.00799,6.25421,6.00403,6.21681,4125370.7952328,0
+AOS.US,D,20091020,000000,6.23115,6.26529,6.05619,6.16455,3248967.9131403,0
+AOS.US,D,20091021,000000,6.16455,6.34902,6.08588,6.09201,3024085.9410083,0
+AOS.US,D,20091022,000000,6.0355,6.15158,5.97622,6.10478,2378580.4631349,0
+AOS.US,D,20091023,000000,6.10933,6.10933,5.85916,5.86885,2767170.5046413,0
+AOS.US,D,20091026,000000,5.8734,5.90517,5.73624,5.80967,3024594.2162208,0
+AOS.US,D,20091027,000000,5.79701,5.84411,5.74683,5.81373,1419675.318624,0
+AOS.US,D,20091028,000000,5.78087,5.78672,5.57444,5.57444,1529376.8730778,0
+AOS.US,D,20091029,000000,5.61699,5.68597,5.53614,5.64579,1352016.1070919,0
+AOS.US,D,20091030,000000,5.61699,5.63897,5.47735,5.56345,2373252.1625478,0
+AOS.US,D,20091102,000000,5.58295,5.65391,5.4358,5.5594,2228812.0688219,0
+AOS.US,D,20091103,000000,5.52358,5.7681,5.49388,5.76019,2255285.8308323,0
+AOS.US,D,20091104,000000,5.78087,5.8924,5.65173,5.66648,1704294.2802888,0
+AOS.US,D,20091105,000000,5.72813,5.88667,5.7025,5.82491,3286013.3953749,0
+AOS.US,D,20091106,000000,5.75336,5.855,5.7025,5.79701,1243935.3745881,0
+AOS.US,D,20091109,000000,5.83085,5.9212,5.79928,5.91913,1516548.7342663,0
+AOS.US,D,20091110,000000,5.87558,5.95347,5.80967,5.9212,1721163.3586124,0
+AOS.US,D,20091111,000000,5.98335,6.017,5.82244,5.88221,1822200.9932419,0
+AOS.US,D,20091112,000000,5.88221,5.96158,5.81373,5.85045,1957015.1830436,0
+AOS.US,D,20091113,000000,5.86469,6.01254,5.79701,5.9597,980543.72383413,0
+AOS.US,D,20091116,000000,5.99147,6.122,5.99147,6.07489,930413.43896314,0
+AOS.US,D,20091117,000000,6.06529,6.08805,5.95347,6.06054,734609.25512879,0
+AOS.US,D,20091118,000000,6.04609,6.07944,5.9407,6.06736,1194998.4754545,0
+AOS.US,D,20091119,000000,6.01254,6.02115,5.78908,5.82491,1213629.843978,0
+AOS.US,D,20091120,000000,5.79928,5.88221,5.76415,5.84629,728051.19125431,0
+AOS.US,D,20091123,000000,5.94288,6.06291,5.87558,5.91318,791989.7878117,0
+AOS.US,D,20091124,000000,5.89864,6.07034,5.80156,6.05044,1646850.0868934,0
+AOS.US,D,20091125,000000,6.06905,6.14327,6.05044,6.08805,891203.49250377,0
+AOS.US,D,20091127,000000,5.90734,6.01482,5.90734,5.95347,541554.60778172,0
+AOS.US,D,20091130,000000,5.93852,5.93852,5.82491,5.88667,1600322.1899596,0
+AOS.US,D,20091201,000000,5.96564,6.07034,5.96564,5.99602,873394.6608052,0
+AOS.US,D,20091202,000000,6.02571,6.16791,6.00403,6.0355,851142.71556948,0
+AOS.US,D,20091203,000000,6.04609,6.141,5.97454,5.98335,656082.25053506,0
+AOS.US,D,20091204,000000,6.08805,6.2271,6.0355,6.10072,871220.09170537,0
+AOS.US,D,20091207,000000,6.08805,6.2359,6.07034,6.20592,636702.11077411,0
+AOS.US,D,20091208,000000,6.17198,6.2271,6.05866,6.10478,1065337.7719024,0
+AOS.US,D,20091209,000000,6.12585,6.141,6.07251,6.12368,829608.2164587,0
+AOS.US,D,20091210,000000,6.13437,6.20592,6.03788,6.0835,626423.43192494,0
+AOS.US,D,20091211,000000,6.09647,6.19126,6.08132,6.15158,639573.91624888,0
+AOS.US,D,20091214,000000,6.2082,6.22284,6.141,6.21433,777212.41861288,0
+AOS.US,D,20091215,000000,6.21681,6.37435,6.189,6.25223,1257947.8047495,0
+AOS.US,D,20091216,000000,6.27707,6.32843,6.189,6.22284,1541426.9365143,0
+AOS.US,D,20091217,000000,6.19939,6.20968,6.07944,6.16643,483638.51672385,0
+AOS.US,D,20091218,000000,6.23115,6.25421,6.10478,6.22284,3069761.9969797,0
+AOS.US,D,20091221,000000,6.24036,6.3117,6.17198,6.21681,909404.39335232,0
+AOS.US,D,20091222,000000,6.20968,6.2459,6.09844,6.20592,1399888.9628881,0
+AOS.US,D,20091223,000000,6.22927,6.2835,6.15742,6.2459,577678.52541633,0
+AOS.US,D,20091224,000000,6.25421,6.33012,6.23798,6.30953,255589.67676707,0
+AOS.US,D,20091228,000000,6.31338,6.33239,6.2359,6.27321,316619.0798122,0
+AOS.US,D,20091229,000000,6.28845,6.29429,6.23363,6.25421,431432.69052802,0
+AOS.US,D,20091230,000000,6.2459,6.27321,6.1599,6.22284,695645.8676194,0
+AOS.US,D,20091231,000000,6.189,6.2271,6.0835,6.09201,474536.04532457,0
+AOS.US,D,20100104,000000,6.14515,6.30082,6.11754,6.26282,1311317.7125452,0
+AOS.US,D,20100105,000000,6.26114,6.26114,6.15604,6.18295,1433119.8548105,0
+AOS.US,D,20100106,000000,6.1784,6.23798,6.15158,6.18513,786709.99062462,0
+AOS.US,D,20100107,000000,6.19751,6.25421,6.1599,6.20374,668981.12347153,0
+AOS.US,D,20100108,000000,6.17652,6.30487,6.1599,6.29429,598643.10957716,0
+AOS.US,D,20100111,000000,6.3117,6.31527,6.24036,6.26529,670034.05144645,0
+AOS.US,D,20100112,000000,6.2271,6.27707,6.13872,6.22284,577600.71787884,0
+AOS.US,D,20100113,000000,6.23798,6.26114,6.13437,6.18741,801988.5616234,0
+AOS.US,D,20100114,000000,6.18513,6.29607,6.18513,6.21681,617197.68105067,0
+AOS.US,D,20100115,000000,6.24036,6.24036,6.04609,6.16791,824028.30448414,0
+AOS.US,D,20100119,000000,6.19126,6.3117,6.19126,6.27707,879412.11386722,0
+AOS.US,D,20100120,000000,6.2459,6.33012,6.15158,6.3117,1262572.8060366,0
+AOS.US,D,20100121,000000,6.30953,6.33486,6.02115,6.09647,1295089.2832965,0
+AOS.US,D,20100122,000000,6.08805,6.141,5.9975,6.02907,1418613.2962616,0
+AOS.US,D,20100125,000000,6.06291,6.13624,5.97454,6.017,2129678.1926423,0
+AOS.US,D,20100126,000000,6.24827,6.24827,5.90734,5.95129,2196379.4620245,0
+AOS.US,D,20100127,000000,6.06291,6.18078,5.9116,6.15158,3032240.5751327,0
+AOS.US,D,20100128,000000,6.18078,6.19315,6.01254,6.05866,1242223.6087632,0
+AOS.US,D,20100129,000000,6.07489,6.14327,5.97009,5.9784,1171238.8828689,0
+AOS.US,D,20100201,000000,5.97454,6.03788,5.94416,5.96564,1533223.79899,0
+AOS.US,D,20100202,000000,5.96564,6.03788,5.92991,5.97454,1265344.5732489,0
+AOS.US,D,20100203,000000,5.93852,6.03788,5.93852,5.98681,506549.29980952,0
+AOS.US,D,20100204,000000,5.94644,5.96158,5.79701,5.82026,946939.96202432,0
+AOS.US,D,20100205,000000,5.82244,5.95347,5.7681,5.85272,1792122.8223193,0
+AOS.US,D,20100208,000000,5.89062,5.97454,5.78908,5.88854,1131170.0220346,0
+AOS.US,D,20100209,000000,5.96564,6.08588,5.93615,6.0355,1218482.2049526,0
+AOS.US,D,20100210,000000,6.00176,6.06291,5.96158,6.017,1618158.3048207,0
+AOS.US,D,20100211,000000,5.99374,6.17198,5.93852,6.122,1124936.3246476,0
+AOS.US,D,20100212,000000,6.07717,6.24036,6.05044,6.16455,1208547.0918534,0
+AOS.US,D,20100216,000000,6.19751,6.24422,6.15158,6.17198,1153296.6668203,0
+AOS.US,D,20100217,000000,6.17652,6.19751,6.11319,6.13268,1098687.9013497,0
+AOS.US,D,20100218,000000,6.13872,6.24827,6.13872,6.2459,889588.7334789,0
+AOS.US,D,20100219,000000,6.24827,6.35783,6.23363,6.27321,1452452.5016589,0
+AOS.US,D,20100222,000000,6.29854,6.31735,6.2359,6.30725,793110.41844911,0
+AOS.US,D,20100223,000000,6.31527,6.31527,6.23798,6.25649,1411314.5450497,0
+AOS.US,D,20100224,000000,6.28845,6.34902,6.27707,6.34902,1309057.2520079,0
+AOS.US,D,20100225,000000,6.26767,6.35377,6.21859,6.35377,866864.89058072,0
+AOS.US,D,20100226,000000,6.35377,6.39167,6.30487,6.35961,2428651.1292434,0
+AOS.US,D,20100301,000000,6.39612,6.57227,6.39414,6.44343,2876420.3711826,0
+AOS.US,D,20100302,000000,6.56831,6.68796,6.55535,6.61879,3806787.3277208,0
+AOS.US,D,20100303,000000,6.65065,6.70933,6.61879,6.65728,1979961.3331918,0
+AOS.US,D,20100304,000000,6.62314,6.67203,6.61879,6.65728,1610388.6664338,0
+AOS.US,D,20100305,000000,6.67747,6.70933,6.65065,6.70687,1635937.8323818,0
+AOS.US,D,20100308,000000,6.69588,6.72615,6.61008,6.65728,754942.28460216,0
+AOS.US,D,20100309,000000,6.627,6.70687,6.59316,6.67747,863778.86175597,0
+AOS.US,D,20100310,000000,6.66174,6.71161,6.63789,6.68975,709788.65066827,0
+AOS.US,D,20100311,000000,6.65956,6.80038,6.64412,6.78732,1588445.930373,0
+AOS.US,D,20100312,000000,6.79365,6.81671,6.7029,6.81671,567208.86442967,0
+AOS.US,D,20100315,000000,6.82502,6.93903,6.80038,6.92181,2183917.119688,0
+AOS.US,D,20100316,000000,6.9603,7.07945,6.92874,6.95803,1784849.3332949,0
+AOS.US,D,20100317,000000,6.98959,7.07332,6.9603,6.99197,1179513.7650057,0
+AOS.US,D,20100318,000000,6.9702,7.00671,6.9133,6.9702,714190.33421792,0
+AOS.US,D,20100319,000000,6.98722,7.00899,6.87124,6.89855,1325746.4635565,0
+AOS.US,D,20100322,000000,6.86303,7.00899,6.82918,7.00266,1597225.0457723,0
+AOS.US,D,20100323,000000,7.27154,7.49074,7.2463,7.37248,5560322.6638806,0
+AOS.US,D,20100324,000000,7.41662,7.41662,7.28915,7.33656,1960292.1940058,0
+AOS.US,D,20100325,000000,7.36803,7.51489,7.21593,7.2181,2280643.0041552,0
+AOS.US,D,20100326,000000,7.26124,7.32894,7.1799,7.21593,1566962.9661248,0
+AOS.US,D,20100329,000000,7.35536,7.49717,7.276,7.30182,2473340.9494148,0
+AOS.US,D,20100330,000000,7.30994,7.43878,7.30994,7.3999,1634663.6076444,0
+AOS.US,D,20100331,000000,7.40207,7.47214,7.37248,7.3803,2177530.8386885,0
+AOS.US,D,20100401,000000,7.40207,7.44473,7.32656,7.37248,1707131.7291886,0
+AOS.US,D,20100405,000000,7.42563,7.54497,7.38921,7.54497,1689322.89749,0
+AOS.US,D,20100406,000000,7.48638,7.61543,7.46115,7.57001,1501240.85913,0
+AOS.US,D,20100407,000000,7.54132,7.60197,7.49074,7.51964,2030373.5440752,0
+AOS.US,D,20100408,000000,7.47451,7.62335,7.4657,7.6085,1337560.0729181,0
+AOS.US,D,20100409,000000,7.6085,7.70133,7.58782,7.67818,1425676.6038861,0
+AOS.US,D,20100412,000000,7.70311,7.70311,7.60425,7.62117,1211655.3514032,0
+AOS.US,D,20100413,000000,7.62117,7.82999,7.58109,7.82771,1984060.8809789,0
+AOS.US,D,20100414,000000,7.88837,7.95121,7.83355,7.94596,1656000.0512051,0
+AOS.US,D,20100415,000000,7.83127,7.89678,7.79416,7.86957,1865535.7496759,0
+AOS.US,D,20100416,000000,7.85057,7.86957,7.7518,7.86155,3159401.33261,0
+AOS.US,D,20100419,000000,7.81959,7.86155,7.69658,7.8381,3121704.085938,0
+AOS.US,D,20100420,000000,7.49717,7.54497,7.18712,7.29548,5768680.1339265,0
+AOS.US,D,20100421,000000,7.29548,7.36358,7.23373,7.30994,3837407.1199433,0
+AOS.US,D,20100422,000000,7.30182,7.44017,7.20978,7.42345,1772612.3296708,0
+AOS.US,D,20100423,000000,7.46669,7.48105,7.41563,7.46887,1661380.8971422,0
+AOS.US,D,20100426,000000,7.48411,7.6085,7.43642,7.44473,1242139.7383007,0
+AOS.US,D,20100427,000000,7.42345,7.54132,7.35536,7.37644,2182637.8425131,0
+AOS.US,D,20100428,000000,7.40444,7.44858,7.25699,7.29548,1274387.4258856,0
+AOS.US,D,20100429,000000,7.34734,7.51211,7.3332,7.50786,1205253.9130912,0
+AOS.US,D,20100430,000000,7.50786,7.57001,7.2463,7.24809,1638304.3941066,0
+AOS.US,D,20100503,000000,7.26342,7.47451,7.26342,7.39524,1772599.1933333,0
+AOS.US,D,20100504,000000,7.28915,7.44017,7.16674,7.22265,2071868.2027719,0
+AOS.US,D,20100505,000000,7.16674,7.22502,6.98495,7.00266,2081599.1973961,0
+AOS.US,D,20100506,000000,6.94991,7.03126,6.53031,6.96545,4018294.4873039,0
+AOS.US,D,20100507,000000,6.96545,6.98495,6.62314,6.7029,4584771.7587836,0
+AOS.US,D,20100510,000000,6.9702,7.07777,6.87767,7.06451,2808173.0559256,0
+AOS.US,D,20100511,000000,6.94556,7.08183,6.91112,7.00899,1506099.2830296,0
+AOS.US,D,20100512,000000,7.00266,7.30182,7.00266,7.28243,1594781.6869975,0
+AOS.US,D,20100513,000000,7.25888,7.34111,7.17763,7.23373,1339236.4716805,0
+AOS.US,D,20100514,000000,7.19326,7.19326,6.95139,7.04423,1961264.2829808,0
+AOS.US,D,20100517,000000,7.09261,7.16466,6.7705,6.90884,2031893.3172751,0
+AOS.US,D,20100518,000000,6.97673,7.01938,6.76189,6.78286,1853212.8546144,0
+AOS.US,D,20100519,000000,6.74051,6.84481,6.65313,6.73032,2716046.9105579,0
+AOS.US,D,20100520,000000,6.58049,6.63323,6.37673,6.49261,3283991.4098875,0
+AOS.US,D,20100521,000000,6.37673,6.51745,6.32189,6.50548,3816520.34332,0
+AOS.US,D,20100524,000000,6.44343,6.47361,6.22927,6.35783,3846412.5845426,0
+AOS.US,D,20100525,000000,6.2271,6.42868,6.15742,6.4168,2663229.7394247,0
+AOS.US,D,20100526,000000,6.4839,6.68618,6.45025,6.47144,3294657.1054492,0
+AOS.US,D,20100527,000000,6.57672,6.70933,6.5219,6.70933,1915137.5495844,0
+AOS.US,D,20100528,000000,6.67431,6.67747,6.4839,6.54565,1113446.071286,0
+AOS.US,D,20100601,000000,6.53031,6.65313,6.35377,6.35377,1723577.4132497,0
+AOS.US,D,20100602,000000,6.37861,6.44343,6.25421,6.43472,2719676.5816576,0
+AOS.US,D,20100603,000000,6.49924,6.66985,6.4168,6.64234,2187803.4546126,0
+AOS.US,D,20100604,000000,6.50548,6.55535,6.40671,6.4371,3487953.2593087,0
+AOS.US,D,20100607,000000,6.49043,6.51181,6.32625,6.33665,2460699.7507908,0
+AOS.US,D,20100608,000000,6.38296,6.56376,6.38296,6.47144,2863039.4957087,0
+AOS.US,D,20100609,000000,6.53882,6.66767,6.45382,6.48816,1719805.2634125,0
+AOS.US,D,20100610,000000,6.59751,6.77891,6.58503,6.77435,1731184.3631491,0
+AOS.US,D,20100611,000000,6.75813,6.9323,6.73279,6.91112,1471672.9843949,0
+AOS.US,D,20100614,000000,6.95139,6.9603,6.71389,6.74477,1718852.3737001,0
+AOS.US,D,20100615,000000,6.7512,6.93695,6.70518,6.91785,1294361.7322966,0
+AOS.US,D,20100616,000000,6.90884,7.0373,6.86737,6.96218,1643785.2783061,0
+AOS.US,D,20100617,000000,6.96386,7.02176,6.85452,6.95585,2305588.9090657,0
+AOS.US,D,20100618,000000,6.9985,7.0373,6.79583,6.9133,15339431.650412,0
+AOS.US,D,20100621,000000,6.98495,7.02355,6.64848,6.70518,3622066.1707855,0
+AOS.US,D,20100622,000000,6.74882,6.8944,6.61008,6.62898,2334830.3963384,0
+AOS.US,D,20100623,000000,6.63086,6.7893,6.50142,6.66767,1836771.2125032,0
+AOS.US,D,20100624,000000,6.60582,6.80404,6.55762,6.65728,2639144.7698641,0
+AOS.US,D,20100625,000000,6.90053,7.03957,6.7893,6.81898,8223360.4106803,0
+AOS.US,D,20100628,000000,6.85452,7.03957,6.81295,6.93695,2714516.0219956,0
+AOS.US,D,20100629,000000,6.85452,6.86303,6.7029,6.84877,3048667.0599313,0
+AOS.US,D,20100630,000000,6.84799,6.97634,6.74545,6.76683,3219014.0321802,0
+AOS.US,D,20100701,000000,6.73833,6.80612,6.5595,6.76189,1844644.9311026,0
+AOS.US,D,20100702,000000,6.79177,6.87352,6.73704,6.80038,1068935.1074021,0
+AOS.US,D,20100706,000000,6.93457,7.03532,6.72615,6.76406,2045392.4197865,0
+AOS.US,D,20100707,000000,6.79365,7.12418,6.79365,7.11389,2647374.1800634,0
+AOS.US,D,20100708,000000,7.1607,7.28064,7.05669,7.21593,2022742.3424758,0
+AOS.US,D,20100709,000000,7.18405,7.34279,7.16674,7.33478,1179538.0167057,0
+AOS.US,D,20100712,000000,7.33132,7.40207,7.22265,7.27154,2376401.8520851,0
+AOS.US,D,20100713,000000,7.3803,7.62998,7.35951,7.58931,2426231.0116811,0
+AOS.US,D,20100714,000000,7.55398,7.55398,7.4191,7.50311,1777183.7751205,0
+AOS.US,D,20100715,000000,7.51211,7.51211,7.35536,7.47026,1254467.6857997,0
+AOS.US,D,20100716,000000,7.43196,7.43196,7.1607,7.18405,3593787.6781003,0
+AOS.US,D,20100719,000000,7.22502,7.30182,7.08628,7.28915,1719101.9641126,0
+AOS.US,D,20100720,000000,7.14537,7.28064,6.96218,7.2269,3749939.3219503,0
+AOS.US,D,20100721,000000,7.3517,7.40444,7.24402,7.37644,3024435.5696833,0
+AOS.US,D,20100722,000000,7.50311,7.67135,7.49252,7.55794,2604738.6809793,0
+AOS.US,D,20100723,000000,7.56477,7.82148,7.49252,7.71558,2214618.761398,0
+AOS.US,D,20100726,000000,7.71736,7.88837,7.67996,7.88006,1787568.5551571,0
+AOS.US,D,20100727,000000,7.89915,7.90727,7.65116,7.69431,1574257.6753867,0
+AOS.US,D,20100728,000000,7.65443,7.73211,7.63423,7.70737,1904456.6967103,0
+AOS.US,D,20100729,000000,7.73398,7.83127,7.63423,7.73646,1514848.0838039,0
+AOS.US,D,20100730,000000,7.65116,7.76427,7.58327,7.6757,1234151.8346139,0
+AOS.US,D,20100802,000000,7.84809,7.91143,7.72993,7.81079,1936690.2374702,0
+AOS.US,D,20100803,000000,7.77308,7.84601,7.64275,7.69282,1813988.76133,0
+AOS.US,D,20100804,000000,7.69658,7.78377,7.58782,7.7142,1556186.1169381,0
+AOS.US,D,20100805,000000,7.6757,7.72597,7.61919,7.68629,1119895.0025105,0
+AOS.US,D,20100806,000000,7.59584,7.71558,7.46798,7.63869,1290445.0827469,0
+AOS.US,D,20100809,000000,7.68402,7.78159,7.6281,7.77308,1216880.5822652,0
+AOS.US,D,20100810,000000,7.66521,7.68402,7.47026,7.50311,1315361.6835199,0
+AOS.US,D,20100811,000000,7.43404,7.43404,7.17346,7.19158,1720856.1704125,0
+AOS.US,D,20100812,000000,7.05995,7.18712,7.05669,7.1326,1206671.6270536,0
+AOS.US,D,20100813,000000,7.10766,7.22908,7.09054,7.14537,1173602.4131312,0
+AOS.US,D,20100816,000000,7.09054,7.2181,7.01938,7.21404,1103788.8422493,0
+AOS.US,D,20100817,000000,7.26531,7.4948,7.24176,7.43404,1791647.8931943,0
+AOS.US,D,20100818,000000,7.41662,7.54943,7.29133,7.46798,1481907.2017941,0
+AOS.US,D,20100819,000000,7.41662,7.42781,7.09875,7.19158,1579433.3923613,0
+AOS.US,D,20100820,000000,7.13912,7.1799,7.03354,7.16317,709432.9590683,0
+AOS.US,D,20100823,000000,7.18712,7.25888,7.02355,7.07332,1696065.8805769,0
+AOS.US,D,20100824,000000,6.98959,7.17129,6.9133,7.08628,1239517.5232384,0
+AOS.US,D,20100825,000000,7.05442,7.21196,7.01602,7.19881,1343758.4032426,0
+AOS.US,D,20100826,000000,7.25027,7.30994,7.12844,7.15862,972833.70420975,0
+AOS.US,D,20100827,000000,7.20355,7.36803,7.09054,7.3517,720642.2969049,0
+AOS.US,D,20100830,000000,7.34111,7.34497,7.20752,7.21196,1064068.5996025,0
+AOS.US,D,20100831,000000,7.19554,7.30222,7.14783,7.208,1533711.8644524,0
+AOS.US,D,20100901,000000,7.33883,7.59782,7.3135,7.56041,1382678.3397895,0
+AOS.US,D,20100902,000000,7.51211,7.54132,7.35536,7.45284,2686576.0426228,0
+AOS.US,D,20100903,000000,7.56605,7.61316,7.42345,7.60425,1404851.4670002,0
+AOS.US,D,20100907,000000,7.59148,7.61919,7.53439,7.56041,1212866.9259156,0
+AOS.US,D,20100908,000000,7.59584,7.74091,7.54497,7.57466,1300944.047871,0
+AOS.US,D,20100909,000000,7.68402,7.68402,7.49252,7.55794,597570.98233974,0
+AOS.US,D,20100910,000000,7.56249,7.65116,7.5237,7.57466,1158101.5348824,0
+AOS.US,D,20100913,000000,7.66521,7.8572,7.63869,7.83127,1254302.9763373,0
+AOS.US,D,20100914,000000,7.79851,7.86155,7.7707,7.79851,1665439.0149419,0
+AOS.US,D,20100915,000000,7.78822,7.92498,7.78822,7.89074,1477646.9864944,0
+AOS.US,D,20100916,000000,7.89678,7.92023,7.81761,7.89915,1533535.0291399,0
+AOS.US,D,20100917,000000,7.9331,7.95359,7.78377,7.88006,2221998.3516099,0
+AOS.US,D,20100920,000000,7.8945,8.07511,7.84809,8.067,1775789.3023706,0
+AOS.US,D,20100921,000000,8.09906,8.22534,8.05066,8.12271,1530160.0008902,0
+AOS.US,D,20100922,000000,8.1142,8.17724,7.9623,7.9811,1649614.7806932,0
+AOS.US,D,20100923,000000,7.9331,8.00683,7.80682,7.81761,1348570.3447172,0
+AOS.US,D,20100924,000000,7.95121,8.08432,7.81761,8.08432,1485095.2898563,0
+AOS.US,D,20100927,000000,8.07976,8.08214,7.94983,8.04651,654829.24603516,0
+AOS.US,D,20100928,000000,8.04651,8.21425,7.85245,8.20208,1254186.7702748,0
+AOS.US,D,20100929,000000,8.10579,8.27195,8.0382,8.15883,1860539.8994763,0
+AOS.US,D,20100930,000000,8.16675,8.26136,7.98991,8.12707,2389541.2210465,0
+AOS.US,D,20101001,000000,8.21425,8.21425,7.99654,8.10579,1143795.0528586,0
+AOS.US,D,20101004,000000,8.067,8.14162,7.92884,7.99208,897393.73892828,0
+AOS.US,D,20101005,000000,8.08432,8.25948,8.01286,8.24018,1095791.8441749,0
+AOS.US,D,20101006,000000,8.23781,8.2763,8.18526,8.26136,1737606.0112111,0
+AOS.US,D,20101007,000000,8.28719,8.33252,8.26364,8.28877,1610297.7225588,0
+AOS.US,D,20101008,000000,8.29808,8.39644,8.29085,8.34488,2279150.5141178,0
+AOS.US,D,20101011,000000,8.34073,8.34073,8.23187,8.23781,1119079.5390981,0
+AOS.US,D,20101012,000000,8.22742,8.22742,8.12271,8.13934,2452873.525104,0
+AOS.US,D,20101013,000000,8.17556,8.34488,8.15696,8.29085,1383915.1764894,0
+AOS.US,D,20101014,000000,8.30371,8.34073,8.13518,8.17951,1464603.6138454,0
+AOS.US,D,20101015,000000,8.28719,8.38328,8.1711,8.18179,2160102.9607774,0
+AOS.US,D,20101018,000000,8.22534,8.24404,8.05502,8.0953,3423874.2049889,0
+AOS.US,D,20101019,000000,7.83127,8.06908,7.76842,7.94596,4600698.0522698,0
+AOS.US,D,20101020,000000,8.0187,8.15696,7.97091,8.01286,2251650.0968075,0
+AOS.US,D,20101021,000000,8.06413,8.1711,7.93745,8.06413,1342503.3777677,0
+AOS.US,D,20101022,000000,8.08432,8.11173,8.03166,8.07749,862766.35328105,0
+AOS.US,D,20101025,000000,8.12489,8.22742,7.97714,7.99654,1367570.5411782,0
+AOS.US,D,20101026,000000,7.9623,7.98357,7.84443,7.95824,1676562.461341,0
+AOS.US,D,20101027,000000,7.87204,7.95577,7.82771,7.91777,1368436.5289656,0
+AOS.US,D,20101028,000000,7.97892,8.02741,7.83127,7.84443,1264221.9216365,0
+AOS.US,D,20101029,000000,7.80821,7.91143,7.80821,7.86511,627008.50418739,0
+AOS.US,D,20101101,000000,7.92023,7.96903,7.77941,7.8572,1009586.1450693,0
+AOS.US,D,20101102,000000,7.94983,8.02939,7.85928,8.02939,1573785.7777242,0
+AOS.US,D,20101103,000000,8.02939,8.04651,7.91143,8.03364,1046200.1491414,0
+AOS.US,D,20101104,000000,8.16913,8.40495,8.13073,8.39644,2119777.4361181,0
+AOS.US,D,20101105,000000,8.40951,8.47423,8.32073,8.39159,1970330.37683,0
+AOS.US,D,20101108,000000,8.38328,8.42375,8.34488,8.40495,1082731.2932385,0
+AOS.US,D,20101109,000000,8.41119,8.41732,8.1142,8.1524,1263170.004149,0
+AOS.US,D,20101110,000000,8.16279,8.24869,8.0861,8.24018,1121214.6991854,0
+AOS.US,D,20101111,000000,8.1524,8.23365,8.07511,8.19585,523975.15674562,0
+AOS.US,D,20101112,000000,8.11628,8.1711,8.02523,8.05502,596299.78906484,0
+AOS.US,D,20101115,000000,8.10579,8.17338,8.01662,8.07511,1322913.0566068,0
+AOS.US,D,20101116,000000,7.99882,8.03592,7.86957,7.92884,2799570.7758388,0
+AOS.US,D,20101117,000000,7.96002,8.0483,7.88223,7.97477,1297527.5896338,0
+AOS.US,D,20101118,000000,8.06413,8.08214,7.90153,7.92666,1672297.1936038,0
+AOS.US,D,20101119,000000,7.9331,7.97892,7.83127,7.90727,1174793.7778936,0
+AOS.US,D,20101122,000000,7.84809,7.86957,7.66324,7.809,1810027.6503303,0
+AOS.US,D,20101123,000000,7.70311,7.7899,7.68402,7.74329,1122525.3014728,0
+AOS.US,D,20101124,000000,7.83127,7.89678,7.78822,7.88629,1388825.1352515,0
+AOS.US,D,20101126,000000,7.83127,7.92884,7.83127,7.87204,439976.36233984,0
+AOS.US,D,20101129,000000,7.85057,7.85057,7.69658,7.80682,689928.52934486,0
+AOS.US,D,20101130,000000,7.95626,8.41317,7.94834,8.29906,5530826.533758,0
+AOS.US,D,20101201,000000,8.40317,8.42375,8.2574,8.37081,2369464.8553981,0
+AOS.US,D,20101202,000000,8.40317,8.52915,8.32073,8.51143,2071683.2835594,0
+AOS.US,D,20101203,000000,8.46552,8.72054,8.43494,8.69888,1425962.5718485,0
+AOS.US,D,20101206,000000,8.69323,8.85533,8.61821,8.84889,1390704.6420014,0
+AOS.US,D,20101207,000000,8.97299,9.03258,8.87027,8.89174,1694111.5977521,0
+AOS.US,D,20101208,000000,8.89174,8.92302,8.81495,8.82316,821809.27393432,0
+AOS.US,D,20101209,000000,8.87957,8.90798,8.78259,8.84445,855303.90309414,0
+AOS.US,D,20101210,000000,8.88353,9.0867,8.85909,9.06889,1033441.7339674,0
+AOS.US,D,20101213,000000,9.12887,9.64584,8.925,8.96152,7089610.6140584,0
+AOS.US,D,20101214,000000,8.925,8.925,8.77507,8.83603,3077548.813654,0
+AOS.US,D,20101215,000000,8.75667,8.8399,8.57992,8.59011,2316596.1494024,0
+AOS.US,D,20101216,000000,8.58734,8.66879,8.40951,8.43009,3042975.9943318,0
+AOS.US,D,20101217,000000,8.43692,8.44246,8.15883,8.16913,4662426.7126649,0
+AOS.US,D,20101220,000000,8.18179,8.34954,8.18179,8.26581,5412422.6609549,0
+AOS.US,D,20101221,000000,8.28877,8.37081,8.28877,8.32954,5093743.1971304,0
+AOS.US,D,20101222,000000,8.34726,8.35527,8.2763,8.2957,1702172.256539,0
+AOS.US,D,20101223,000000,8.2957,8.40723,8.16913,8.18526,1302472.9154584,0
+AOS.US,D,20101227,000000,8.13073,8.2102,8.08432,8.1899,994408.62282052,0
+AOS.US,D,20101228,000000,8.19813,8.19813,8.04453,8.11826,1171507.6725439,0
+AOS.US,D,20101229,000000,8.14517,8.20159,8.07838,8.15368,1047656.2616288,0
+AOS.US,D,20101230,000000,8.13201,8.19723,8.12172,8.12805,876373.57795496,0
+AOS.US,D,20101231,000000,8.12539,8.15339,8.01237,8.01831,923149.04432622,0
+AOS.US,D,20110103,000000,8.08828,8.13934,8.0092,8.03166,1196807.2480793,0
+AOS.US,D,20110104,000000,8.02939,8.11628,7.9137,8.00683,1788483.0463446,0
+AOS.US,D,20110105,000000,7.96685,8.20208,7.96685,8.1899,2113984.311281,0
+AOS.US,D,20110106,000000,8.20564,8.29808,8.17338,8.19377,1750502.8631726,0
+AOS.US,D,20110107,000000,8.2003,8.3813,8.2003,8.31212,2217468.3361478,0
+AOS.US,D,20110110,000000,8.27195,8.33925,8.15883,8.28719,1465792.9576329,0
+AOS.US,D,20110111,000000,8.31212,8.46968,8.2574,8.3813,1553470.9370258,0
+AOS.US,D,20110112,000000,8.4673,8.54568,8.42375,8.44038,1523686.8179657,0
+AOS.US,D,20110113,000000,8.45324,8.45324,8.37081,8.41119,1188857.7429175,0
+AOS.US,D,20110114,000000,8.42543,8.45324,8.38328,8.42543,837662.81232055,0
+AOS.US,D,20110118,000000,8.42375,8.43009,8.30837,8.36151,1257416.2883245,0
+AOS.US,D,20110119,000000,8.33489,8.38328,8.22969,8.24652,2110526.4230563,0
+AOS.US,D,20110120,000000,8.18328,8.24236,8.0861,8.1899,3107151.0449642,0
+AOS.US,D,20110121,000000,8.19188,8.33707,8.14162,8.30975,2151012.6152281,0
+AOS.US,D,20110124,000000,8.314,8.40317,8.26136,8.3813,1206992.9620785,0
+AOS.US,D,20110125,000000,8.2003,8.92678,8.19377,8.85355,5187703.3773104,0
+AOS.US,D,20110126,000000,8.87027,9.11818,8.74884,9.10006,2770704.1794286,0
+AOS.US,D,20110127,000000,9.05543,9.27097,9.04702,9.17903,2211845.9836982,0
+AOS.US,D,20110128,000000,9.14123,9.22703,8.90353,8.90798,1285872.6268097,0
+AOS.US,D,20110131,000000,8.93628,9.04504,8.93242,9.01496,2142782.1945412,0
+AOS.US,D,20110201,000000,9.0488,9.16528,9.02347,9.12401,1868551.0443757,0
+AOS.US,D,20110202,000000,9.06889,9.12887,9.03445,9.06493,1466098.1248578,0
+AOS.US,D,20110203,000000,9.03643,9.03643,8.91659,9.00447,1106849.6088865,0
+AOS.US,D,20110204,000000,8.97013,9.03643,8.85355,9.01208,780003.38508766,0
+AOS.US,D,20110207,000000,9.00823,9.15004,9.00823,9.01961,1420779.7814614,0
+AOS.US,D,20110208,000000,9.04019,9.04019,8.87482,8.97299,1349266.5706047,0
+AOS.US,D,20110209,000000,8.94925,8.97013,8.73875,8.81683,2755405.3986798,0
+AOS.US,D,20110210,000000,8.76616,8.89412,8.73875,8.86483,2115467.7069309,0
+AOS.US,D,20110211,000000,8.80763,8.95113,8.73875,8.95113,1043070.6693541,0
+AOS.US,D,20110214,000000,8.93994,8.96152,8.84246,8.9053,1008321.0147194,0
+AOS.US,D,20110215,000000,8.8959,8.92856,8.84246,8.87027,1539774.7894519,0
+AOS.US,D,20110216,000000,8.84643,8.96062,8.81683,8.91659,1369287.3594406,0
+AOS.US,D,20110218,000000,8.95113,8.99328,8.8871,8.94182,1039077.2227545,0
+AOS.US,D,20110222,000000,8.84445,8.85533,8.6578,8.66879,2285364.0017548,0
+AOS.US,D,20110223,000000,8.65602,8.66879,8.34073,8.34488,2752379.999105,0
+AOS.US,D,20110224,000000,8.36378,8.49046,8.31876,8.44869,2230806.7711467,0
+AOS.US,D,20110225,000000,8.45691,8.53321,8.36151,8.53321,1114939.5718109,0
+AOS.US,D,20110228,000000,8.59833,8.59833,8.44453,8.50788,1691484.3302523,0
+AOS.US,D,20110301,000000,8.52242,8.56141,8.30599,8.36378,1992242.7982658,0
+AOS.US,D,20110302,000000,8.34954,8.5059,8.32519,8.39872,816408.21824725,0
+AOS.US,D,20110303,000000,8.52014,8.69145,8.4862,8.64504,942533.22603717,0
+AOS.US,D,20110304,000000,8.66256,8.7335,8.59743,8.72054,1633571.2706569,0
+AOS.US,D,20110307,000000,8.71203,8.73875,8.58367,8.68957,2262247.0792192,0
+AOS.US,D,20110308,000000,8.68769,9.01773,8.68769,8.94182,1900459.2081606,0
+AOS.US,D,20110309,000000,8.91461,9.0867,8.85533,9.00823,1064345.4731774,0
+AOS.US,D,20110310,000000,8.8871,8.89174,8.68769,8.70451,1486634.2623187,0
+AOS.US,D,20110311,000000,8.67255,8.84643,8.63603,8.84643,2092885.3322827,0
+AOS.US,D,20110314,000000,8.7532,8.87957,8.68146,8.84643,1156217.9861826,0
+AOS.US,D,20110315,000000,8.59585,8.87027,8.55023,8.82762,1880788.0479997,0
+AOS.US,D,20110316,000000,8.79833,8.87482,8.71005,8.75488,1527684.3065154,0
+AOS.US,D,20110317,000000,8.90353,8.91857,8.75409,8.81753,1319549.1437195,0
+AOS.US,D,20110318,000000,8.86839,8.94925,8.83415,8.93143,1738500.2926486,0
+AOS.US,D,20110321,000000,9.04702,9.13925,9.03445,9.10204,771565.81446334,0
+AOS.US,D,20110322,000000,9.11818,9.15172,8.95301,8.98853,1304129.1044708,0
+AOS.US,D,20110323,000000,8.93143,9.0007,8.82574,8.98121,1273561.8575982,0
+AOS.US,D,20110324,000000,9.01021,9.09255,8.88511,9.05266,994130.73875805,0
+AOS.US,D,20110325,000000,9.07533,9.21288,9.01496,9.06107,972838.75664725,0
+AOS.US,D,20110328,000000,9.06889,9.18201,9.04019,9.09709,829528.3879462,0
+AOS.US,D,20110329,000000,9.09255,9.18201,9.00635,9.18201,638639.21531146,0
+AOS.US,D,20110330,000000,9.17508,9.34173,9.15964,9.22406,1057427.675753,0
+AOS.US,D,20110331,000000,9.24346,9.40437,9.22208,9.33875,720235.07044244,0
+AOS.US,D,20110401,000000,9.34944,9.43802,9.27582,9.30491,690780.37030729,0
+AOS.US,D,20110404,000000,9.30679,9.35737,9.2202,9.34173,1031021.6164051,0
+AOS.US,D,20110405,000000,9.33678,9.37627,9.20803,9.21921,883479.32605439,0
+AOS.US,D,20110406,000000,9.29126,9.33282,9.1345,9.15172,832270.85102098,0
+AOS.US,D,20110407,000000,9.16528,9.18685,9.03258,9.06196,1062827.7209526,0
+AOS.US,D,20110408,000000,9.13925,9.1442,8.8573,8.90699,882589.08656696,0
+AOS.US,D,20110411,000000,8.92302,8.96152,8.84246,8.8776,654719.10289767,0
+AOS.US,D,20110412,000000,8.83326,8.87216,8.77418,8.83692,1095771.6344249,0
+AOS.US,D,20110413,000000,8.90263,8.91094,8.77339,8.86483,1291831.4715968,0
+AOS.US,D,20110414,000000,8.84445,8.90353,8.82316,8.8959,1331174.8024061,0
+AOS.US,D,20110415,000000,8.92678,9.00823,8.82673,8.97458,1146365.7330584,0
+AOS.US,D,20110418,000000,8.84345,8.89086,8.76319,8.84345,1383265.4330269,0
+AOS.US,D,20110419,000000,9.26612,9.26612,8.59011,8.74163,3598701.6788124,0
+AOS.US,D,20110420,000000,8.89492,9.09066,8.88511,8.93994,2760410.3432669,0
+AOS.US,D,20110421,000000,9.0488,9.1059,8.90165,9.03445,1595153.5463975,0
+AOS.US,D,20110425,000000,8.9826,9.01208,8.90353,9.00635,1113050.9706735,0
+AOS.US,D,20110426,000000,9.01961,9.20516,9.01961,9.0867,1157669.0462325,0
+AOS.US,D,20110427,000000,9.10204,9.21347,8.98655,9.18685,1303001.4004209,0
+AOS.US,D,20110428,000000,9.1633,9.26899,9.11818,9.26424,1084158.1015884,0
+AOS.US,D,20110429,000000,9.29027,9.37231,9.26701,9.29324,889681.69832889,0
+AOS.US,D,20110502,000000,9.33678,9.35143,9.18487,9.21723,752287.73393988,0
+AOS.US,D,20110503,000000,9.18764,9.21189,9.02347,9.05821,1075934.754314,0
+AOS.US,D,20110504,000000,9.06107,9.07255,8.82673,8.83129,1250717.7666875,0
+AOS.US,D,20110505,000000,8.77883,8.93242,8.71005,8.80011,1439803.2191349,0
+AOS.US,D,20110506,000000,8.91857,9.00635,8.82851,8.87572,725705.849767,0
+AOS.US,D,20110509,000000,8.84811,9.04702,8.8203,9.04306,758305.18700189,0
+AOS.US,D,20110510,000000,9.0867,9.21347,9.0867,9.16132,762819.03466403,0
+AOS.US,D,20110511,000000,9.11253,9.16726,8.92678,8.98655,1066768.6222022,0
+AOS.US,D,20110512,000000,8.95964,9.02159,8.74974,8.84979,2080948.4434462,0
+AOS.US,D,20110513,000000,8.87216,8.87216,8.60089,8.67571,1353525.7754168,0
+AOS.US,D,20110516,000000,8.61733,8.72143,8.54855,8.56577,1297131.4785338,0
+AOS.US,D,20110517,000000,8.52519,8.64504,8.48392,8.58219,1562214.6853626,0
+AOS.US,D,20110518,000000,8.58555,8.67759,8.58555,8.61733,1047618.8735913,0
+AOS.US,D,20110519,000000,8.67759,8.70164,8.52717,8.62277,820746.2410844,0
+AOS.US,D,20110520,000000,8.58031,8.58555,8.42781,8.48392,1432251.846048,0
+AOS.US,D,20110523,000000,8.30787,8.39407,8.26502,8.34439,1471625.4914824,0
+AOS.US,D,20110524,000000,8.36151,8.36576,8.26502,8.27393,1941939.7200323,0
+AOS.US,D,20110525,000000,8.24354,8.30559,8.2093,8.28264,1823344.8650918,0
+AOS.US,D,20110526,000000,8.2758,8.48848,8.26086,8.4862,2617875.0184783,0
+AOS.US,D,20110527,000000,8.5059,8.55726,8.43692,8.46968,774049.59273814,0
+AOS.US,D,20110531,000000,8.54706,8.76616,8.51213,8.75933,1999044.3896277,0
+AOS.US,D,20110601,000000,8.75667,8.77002,8.42781,8.45562,2167256.2017893,0
+AOS.US,D,20110602,000000,8.4573,8.56805,8.39872,8.50164,1452055.3800714,0
+AOS.US,D,20110603,000000,8.34686,8.44869,8.29906,8.32469,1559822.8614503,0
+AOS.US,D,20110606,000000,8.50352,8.66977,8.38961,8.40951,2356823.6567741,0
+AOS.US,D,20110607,000000,8.45097,8.46552,8.36804,8.38773,2294994.9581166,0
+AOS.US,D,20110608,000000,8.31352,8.4195,8.30559,8.34914,1503440.6904173,0
+AOS.US,D,20110609,000000,8.33439,8.50352,8.33439,8.38961,1289984.3004469,0
+AOS.US,D,20110610,000000,8.34439,8.4386,8.23919,8.26274,1467155.0947827,0
+AOS.US,D,20110613,000000,8.2758,8.34073,8.24829,8.24829,1156716.1565201,0
+AOS.US,D,20110614,000000,8.34211,8.54855,8.34211,8.46363,1047105.5459413,0
+AOS.US,D,20110615,000000,8.36804,8.43256,8.18674,8.25225,1151382.8034955,0
+AOS.US,D,20110616,000000,8.25998,8.31737,8.19585,8.28541,1379215.3991273,0
+AOS.US,D,20110617,000000,8.47423,8.59585,8.44651,8.45909,6040623.5403922,0
+AOS.US,D,20110620,000000,8.45324,8.60089,8.44246,8.55726,1340835.0629053,0
+AOS.US,D,20110621,000000,8.63692,8.70639,8.60277,8.67443,1240194.5498634,0
+AOS.US,D,20110622,000000,8.61208,8.74974,8.55726,8.61386,794464.471699,0
+AOS.US,D,20110623,000000,8.49085,8.71203,8.38546,8.68492,955465.44506114,0
+AOS.US,D,20110624,000000,8.7145,8.75667,8.55488,8.62277,3719460.9979777,0
+AOS.US,D,20110627,000000,8.60763,8.70639,8.52717,8.6478,1231832.7658015,0
+AOS.US,D,20110628,000000,8.67759,8.70827,8.6285,8.69888,1254103.9102998,0
+AOS.US,D,20110629,000000,8.74459,8.86107,8.71005,8.78744,1004488.2356322,0
+AOS.US,D,20110630,000000,8.88443,9.03445,8.82218,8.93717,1194121.3723046,0
+AOS.US,D,20110701,000000,8.96725,9.22703,8.9438,9.19625,1074158.3172892,0
+AOS.US,D,20110705,000000,9.18003,9.28176,9.12401,9.15004,1335091.4519558,0
+AOS.US,D,20110706,000000,9.11818,9.18764,9.04019,9.18299,1185826.2804177,0
+AOS.US,D,20110707,000000,9.27384,9.36548,9.24346,9.26701,1048226.1765787,0
+AOS.US,D,20110708,000000,9.15964,9.16726,9.04405,9.07721,1005511.8594696,0
+AOS.US,D,20110711,000000,8.96923,8.99051,8.80378,8.84811,1219386.591265,0
+AOS.US,D,20110712,000000,8.83792,8.90896,8.76616,8.84246,1485029.6081688,0
+AOS.US,D,20110713,000000,8.89689,8.97211,8.80951,8.83326,883953.24469185,0
+AOS.US,D,20110714,000000,8.84345,8.91659,8.69244,8.72915,986690.51929614,0
+AOS.US,D,20110715,000000,8.75062,8.7816,8.61733,8.67571,1482302.3024065,0
+AOS.US,D,20110718,000000,8.64316,8.66977,8.48175,8.52915,2212373.4581732,0
+AOS.US,D,20110719,000000,9.19625,9.44693,9.02723,9.11629,8100884.2732526,0
+AOS.US,D,20110720,000000,9.37231,9.43901,9.12698,9.15172,3548078.2760414,0
+AOS.US,D,20110721,000000,9.21347,9.36053,9.18685,9.32145,3214361.7477306,0
+AOS.US,D,20110722,000000,9.32599,9.4499,9.26701,9.43109,2785624.0273649,0
+AOS.US,D,20110725,000000,9.31174,9.3921,9.29027,9.36053,1618210.8501707,0
+AOS.US,D,20110726,000000,9.33282,9.34074,9.13173,9.13925,1278415.2290603,0
+AOS.US,D,20110727,000000,9.08868,9.10689,8.85355,8.87314,1579390.9518863,0
+AOS.US,D,20110728,000000,8.8959,8.98557,8.77339,8.78457,1240511.8429384,0
+AOS.US,D,20110729,000000,8.66077,8.83415,8.59199,8.79189,1452544.4560214,0
+AOS.US,D,20110801,000000,8.90441,8.95211,8.72143,8.82316,2799495.9997638,0
+AOS.US,D,20110802,000000,8.73776,8.86295,8.55954,8.57468,2038719.1603371,0
+AOS.US,D,20110803,000000,8.55954,8.6487,8.45522,8.6285,2568119.6244698,0
+AOS.US,D,20110804,000000,8.49046,8.56171,8.24454,8.25354,2303577.0284534,0
+AOS.US,D,20110805,000000,8.38229,8.38229,7.92706,8.07461,1812864.0887426,0
+AOS.US,D,20110808,000000,7.82276,8.03464,7.50054,7.50736,2820216.0459496,0
+AOS.US,D,20110809,000000,7.68728,7.90153,7.34784,7.90153,3354957.9470069,0
+AOS.US,D,20110810,000000,7.63473,7.75042,7.40702,7.41157,2787675.3169897,0
+AOS.US,D,20110811,000000,7.4561,7.96952,7.40078,7.82949,2003314.7098024,0
+AOS.US,D,20110812,000000,7.9137,8.0097,7.72519,7.92261,2506567.7993872,0
+AOS.US,D,20110815,000000,8.08332,8.12222,7.94596,8.05413,1164279.6554569,0
+AOS.US,D,20110816,000000,7.9993,8.08966,7.8757,7.88837,2385042.5306969,0
+AOS.US,D,20110817,000000,7.94418,7.97972,7.74864,7.82276,954164.94764874,0
+AOS.US,D,20110818,000000,7.53231,7.58327,7.29984,7.39237,3209016.268856,0
+AOS.US,D,20110819,000000,7.28697,7.4855,7.23551,7.30182,2959698.688001,0
+AOS.US,D,20110822,000000,7.51341,7.51341,7.20939,7.30361,2022297.7279759,0
+AOS.US,D,20110823,000000,7.35773,7.63255,7.29786,7.609,1915708.4750219,0
+AOS.US,D,20110824,000000,7.59376,7.75705,7.55348,7.69984,1442480.0005222,0
+AOS.US,D,20110825,000000,7.76754,7.85245,7.4471,7.50054,1267236.2058487,0
+AOS.US,D,20110826,000000,7.43928,7.97744,7.33933,7.95399,1913396.4796221,0
+AOS.US,D,20110829,000000,8.07461,8.29857,8.07461,8.28966,1833559.8832285,0
+AOS.US,D,20110830,000000,8.20564,8.38061,8.1049,8.31074,1120583.1444979,0
+AOS.US,D,20110831,000000,8.38922,8.45948,8.21623,8.33162,1615382.4956584,0
+AOS.US,D,20110901,000000,8.36754,8.45276,8.10668,8.16259,1410616.2981873,0
+AOS.US,D,20110902,000000,7.96556,8.02474,7.7716,7.82098,1065819.7744398,0
+AOS.US,D,20110906,000000,7.53607,7.86679,7.53607,7.85245,1330708.9676686,0
+AOS.US,D,20110907,000000,7.98961,8.08432,7.94646,8.07976,1476129.2342695,0
+AOS.US,D,20110908,000000,8.00376,8.07274,7.85492,7.90381,1405211.2005502,0
+AOS.US,D,20110909,000000,7.8945,8.00565,7.68046,7.72914,2859661.4359965,0
+AOS.US,D,20110912,000000,7.59148,7.65363,7.37683,7.48985,3034930.4928574,0
+AOS.US,D,20110913,000000,7.52112,7.68046,7.50736,7.63681,3967472.0184954,0
+AOS.US,D,20110914,000000,7.68728,7.89678,7.53003,7.7998,2684068.012648,0
+AOS.US,D,20110915,000000,7.82098,7.91825,7.71281,7.89915,2881598.1091322,0
+AOS.US,D,20110916,000000,7.90381,8.0474,7.89074,7.95399,6482792.6606069,0
+AOS.US,D,20110919,000000,7.82098,7.90539,7.69984,7.83077,1624433.4321952,0
+AOS.US,D,20110920,000000,7.89074,7.9137,7.75497,7.79139,4133409.2232947,0
+AOS.US,D,20110921,000000,7.77209,7.8377,7.47936,7.4855,2502542.0171875,0
+AOS.US,D,20110922,000000,7.22859,7.40534,7.1703,7.26709,3112409.6219138,0
+AOS.US,D,20110923,000000,7.24591,7.36239,7.17258,7.25888,1941775.0105698,0
+AOS.US,D,20110926,000000,7.26124,7.276,7.09786,7.21771,3319503.9825847,0
+AOS.US,D,20110927,000000,7.40078,7.70628,7.35575,7.4471,4249023.1401104,0
+AOS.US,D,20110928,000000,7.47837,7.53607,7.17258,7.17486,1713164.3395631,0
+AOS.US,D,20110929,000000,7.31815,7.41365,7.03354,7.2565,1795249.270644,0
+AOS.US,D,20110930,000000,7.08776,7.11795,6.77248,6.79177,4554310.6130985,0
+AOS.US,D,20111003,000000,6.71606,6.91686,6.44174,6.45292,3493802.9714458,0
+AOS.US,D,20111004,000000,6.35783,6.73458,6.32091,6.71874,5717371.6206306,0
+AOS.US,D,20111005,000000,6.75348,6.88311,6.66272,6.85135,3677295.3755811,0
+AOS.US,D,20111006,000000,6.81998,7.01642,6.80088,6.98771,4220002.9496002,0
+AOS.US,D,20111007,000000,6.98356,7.02809,6.70885,6.78772,4187635.0140028,0
+AOS.US,D,20111010,000000,6.94942,7.05036,6.91062,7.04858,3254828.7406399,0
+AOS.US,D,20111011,000000,6.94308,7.104,6.94308,7.06253,2629051.0102274,0
+AOS.US,D,20111012,000000,7.09786,7.314,7.06253,7.20939,3058516.2815931,0
+AOS.US,D,20111013,000000,7.151,7.23551,6.9985,7.13992,1430012.6057482,0
+AOS.US,D,20111014,000000,7.27322,7.35219,7.20217,7.30539,1898204.8105483,0
+AOS.US,D,20111017,000000,7.21988,7.22642,6.90013,6.92379,2264065.9567191,0
+AOS.US,D,20111018,000000,6.90666,7.2848,6.88935,7.18663,2219790.4364226,0
+AOS.US,D,20111019,000000,7.16951,7.18584,6.97495,7.05125,3590413.660338,0
+AOS.US,D,20111020,000000,7.06115,7.12181,6.92616,6.94556,4712326.6063859,0
+AOS.US,D,20111021,000000,6.96594,7.69282,6.84116,7.67818,7426298.9861065,0
+AOS.US,D,20111024,000000,7.67135,8.13806,7.65284,7.96328,5276520.1761158,0
+AOS.US,D,20111025,000000,7.87204,8.0001,7.76516,7.86957,4358955.0857141,0
+AOS.US,D,20111026,000000,7.98506,7.98506,7.76111,7.84404,4485632.8301665,0
+AOS.US,D,20111027,000000,8.12935,8.4573,8.07363,8.30866,4038484.0275522,0
+AOS.US,D,20111028,000000,8.26819,8.36526,8.15982,8.21376,2114000.479081,0
+AOS.US,D,20111031,000000,8.15883,8.19673,7.91469,7.91469,2613538.0061286,0
+AOS.US,D,20111101,000000,7.52854,7.68402,7.43978,7.54973,4336425.2564159,0
+AOS.US,D,20111102,000000,7.68402,7.79139,7.61216,7.77407,3408998.8185025,0
+AOS.US,D,20111103,000000,7.88669,8.24186,7.85007,8.23137,2828671.8053489,0
+AOS.US,D,20111104,000000,8.11915,8.3628,8.07976,8.33578,3983358.9029691,0
+AOS.US,D,20111107,000000,8.28917,8.34023,8.17012,8.26819,2138703.8669916,0
+AOS.US,D,20111108,000000,8.3145,8.33004,8.10579,8.25305,2605906.8045292,0
+AOS.US,D,20111109,000000,8.029,8.06908,7.84552,7.88223,1750415.9612476,0
+AOS.US,D,20111110,000000,8.02019,8.08432,7.80821,7.86343,2455119.8388163,0
+AOS.US,D,20111111,000000,7.98506,8.06195,7.94646,7.97001,2976957.8144996,0
+AOS.US,D,20111114,000000,7.97001,8.05947,7.77407,7.8567,3344148.7622202,0
+AOS.US,D,20111115,000000,7.83077,7.99792,7.76516,7.9424,3332656.4878836,0
+AOS.US,D,20111116,000000,7.87204,8.11678,7.79753,7.98961,2401378.0716206,0
+AOS.US,D,20111117,000000,7.94646,8.00831,7.79753,7.84552,2015885.1743014,0
+AOS.US,D,20111118,000000,7.86511,7.88837,7.71182,7.73726,2919886.4909916,0
+AOS.US,D,20111121,000000,7.55447,7.60129,7.49034,7.52202,2042541.8345493,0
+AOS.US,D,20111122,000000,7.5239,7.60129,7.44997,7.53102,2056802.8446356,0
+AOS.US,D,20111123,000000,7.47402,7.56863,7.4181,7.53933,3512046.3127693,0
+AOS.US,D,20111125,000000,7.47975,7.62067,7.4565,7.50093,1580223.5935862,0
+AOS.US,D,20111128,000000,7.72875,7.91182,7.70787,7.85878,4608369.6733692,0
+AOS.US,D,20111129,000000,7.85007,7.94646,7.81455,7.88223,2327447.774664,0
+AOS.US,D,20111130,000000,8.22217,8.36329,8.15448,8.36111,4199406.1828894,0
+AOS.US,D,20111201,000000,8.35825,8.38506,8.15151,8.15547,1601180.093847,0
+AOS.US,D,20111202,000000,8.2574,8.49521,8.23781,8.4005,2809642.3047504,0
+AOS.US,D,20111205,000000,8.49293,8.61465,8.42543,8.51451,2447260.2670419,0
+AOS.US,D,20111206,000000,8.60763,8.62653,8.47917,8.4871,2272773.3275059,0
+AOS.US,D,20111207,000000,8.38734,8.56487,8.29134,8.48442,1936338.5878202,0
+AOS.US,D,20111208,000000,8.38278,8.44453,8.1338,8.15745,2318572.6629522,0
+AOS.US,D,20111209,000000,8.20159,8.57942,8.19327,8.53846,1938004.8817076,0
+AOS.US,D,20111212,000000,8.42336,8.43009,8.29134,8.36754,1460838.5374207,0
+AOS.US,D,20111213,000000,8.42336,8.54706,8.19941,8.24186,1455720.4182337,0
+AOS.US,D,20111214,000000,8.14933,8.17853,7.98713,8.01831,2336823.0776882,0
+AOS.US,D,20111215,000000,8.11678,8.14478,7.99554,8.02019,2031617.4541876,0
+AOS.US,D,20111216,000000,8.08432,8.30649,8.08432,8.23781,3624162.9323479,0
+AOS.US,D,20111219,000000,8.26819,8.34588,8.10747,8.13608,1438639.137535,0
+AOS.US,D,20111220,000000,8.29857,8.46175,8.24404,8.30411,3125320.6207002,0
+AOS.US,D,20111221,000000,8.24652,8.4573,8.1338,8.42543,1883583.0564245,0
+AOS.US,D,20111222,000000,8.43256,8.56487,8.419,8.55102,2416113.0003444,0
+AOS.US,D,20111223,000000,8.55102,8.68581,8.55102,8.67759,1283346.4080599,0
+AOS.US,D,20111227,000000,8.61297,8.73964,8.60664,8.7145,1535330.6654273,0
+AOS.US,D,20111228,000000,8.68492,8.72519,8.44453,8.48442,1619488.1063706,0
+AOS.US,D,20111229,000000,8.48195,8.71708,8.47472,8.70827,1237827.9881386,0
+AOS.US,D,20111230,000000,8.66077,8.68957,8.5428,8.54479,1033463.9646924,0
+AOS.US,D,20120103,000000,8.72717,8.87116,8.64959,8.78744,2819278.3135497,0
+AOS.US,D,20120104,000000,8.72143,8.98457,8.70362,8.93044,2274496.2086932,0
+AOS.US,D,20120105,000000,8.89274,8.96528,8.73687,8.94826,3374743.2922553,0
+AOS.US,D,20120106,000000,8.93431,8.98457,8.86483,8.89086,1285138.0023973,0
+AOS.US,D,20120109,000000,8.95677,8.97854,8.87404,8.93905,1453502.3981713,0
+AOS.US,D,20120110,000000,9.05721,9.0867,8.9826,9.03079,1461261.9316832,0
+AOS.US,D,20120111,000000,9.02723,9.10689,8.9913,9.07087,1658853.6679049,0
+AOS.US,D,20120112,000000,9.10967,9.18299,9.06196,9.16231,2041636.4377493,0
+AOS.US,D,20120113,000000,9.08868,9.14222,8.93044,8.99328,1549723.0388886,0
+AOS.US,D,20120117,000000,9.08868,9.16944,8.9913,9.03258,1286052.4935847,0
+AOS.US,D,20120118,000000,9.05266,9.14222,8.94568,9.13925,2694077.9018222,0
+AOS.US,D,20120119,000000,9.15004,9.16429,8.94826,9.0112,2402621.981733,0
+AOS.US,D,20120120,000000,8.98457,9.01298,8.75587,8.80575,2400659.6150081,0
+AOS.US,D,20120123,000000,8.83603,8.92144,8.63781,8.73875,2194942.5487996,0
+AOS.US,D,20120124,000000,8.70827,8.93994,8.61208,8.83603,3080192.2489538,0
+AOS.US,D,20120125,000000,8.85355,8.98655,8.78744,8.94182,2553277.5840709,0
+AOS.US,D,20120126,000000,8.98358,8.99516,8.81842,8.88611,1773996.6975457,0
+AOS.US,D,20120127,000000,8.88611,9.27978,8.75162,9.03732,6172789.2424567,0
+AOS.US,D,20120130,000000,8.9053,9.1925,8.89086,9.07721,5812678.7806479,0
+AOS.US,D,20120131,000000,9.19062,9.19062,9.0112,9.08196,2573612.6345193,0
+AOS.US,D,20120201,000000,9.18685,9.35341,9.11441,9.33875,3939756.3673476,0
+AOS.US,D,20120202,000000,9.3348,9.35341,9.2594,9.33875,1945090.420057,0
+AOS.US,D,20120203,000000,9.51125,9.67355,9.42911,9.63793,2943098.3993523,0
+AOS.US,D,20120206,000000,9.58844,9.75172,9.53896,9.7448,3007254.2507222,0
+AOS.US,D,20120207,000000,9.69828,9.85861,9.66464,9.85662,2982287.1255741,0
+AOS.US,D,20120208,000000,9.85662,9.97739,9.85662,9.94667,3276932.1442131,0
+AOS.US,D,20120209,000000,9.98226,10.0239,9.87444,10.0002,2699715.4115842,0
+AOS.US,D,20120210,000000,9.86257,9.88928,9.66662,9.68839,3214856.8866056,0
+AOS.US,D,20120213,000000,9.81605,9.89226,9.7636,9.8497,1752071.1397725,0
+AOS.US,D,20120214,000000,9.83387,9.87148,9.72699,9.86158,1773101.4056208,0
+AOS.US,D,20120215,000000,9.91897,9.94369,9.71115,9.75371,1934371.1686579,0
+AOS.US,D,20120216,000000,9.75172,9.92392,9.73094,9.90808,2649027.3376133,0
+AOS.US,D,20120217,000000,9.93579,10.0002,9.91897,9.96646,1575066.0653866,0
+AOS.US,D,20120221,000000,9.99121,10.0655,9.87148,9.94174,1930977.9516332,0
+AOS.US,D,20120222,000000,9.90017,9.95264,9.83387,9.90314,2260599.9845943,0
+AOS.US,D,20120223,000000,9.92887,9.97143,9.81209,9.94174,1808016.7802055,0
+AOS.US,D,20120224,000000,10.0002,10.0476,9.77449,9.79329,2064263.2738475,0
+AOS.US,D,20120227,000000,9.71314,9.8398,9.57063,9.77251,3204477.1590064,0
+AOS.US,D,20120228,000000,9.79725,9.83387,9.65673,9.72699,1808202.7099055,0
+AOS.US,D,20120229,000000,9.76558,9.99121,9.64287,9.65771,3901552.8664382,0
+AOS.US,D,20120301,000000,9.70027,9.83387,9.6686,9.74876,1677029.306566,0
+AOS.US,D,20120302,000000,9.72699,9.90314,9.6399,9.65375,1946209.0297195,0
+AOS.US,D,20120305,000000,9.6122,9.72006,9.55281,9.66464,1716807.1470003,0
+AOS.US,D,20120306,000000,9.48651,9.5261,9.25247,9.27097,1807351.8794306,0
+AOS.US,D,20120307,000000,9.31174,9.39794,9.2778,9.36053,737395.16916607,0
+AOS.US,D,20120308,000000,9.44495,9.59735,9.35935,9.51125,1764488.0101715,0
+AOS.US,D,20120309,000000,9.51323,9.65375,9.49344,9.5637,2991604.8308109,0
+AOS.US,D,20120312,000000,9.51917,9.66662,9.50334,9.57854,2190066.9466125,0
+AOS.US,D,20120313,000000,9.64287,9.82892,9.62604,9.81902,1795988.947494,0
+AOS.US,D,20120314,000000,9.78636,9.88434,9.53105,9.55083,2300709.2649286,0
+AOS.US,D,20120315,000000,9.58844,9.83584,9.51917,9.78834,1376200.1044275,0
+AOS.US,D,20120316,000000,9.79923,9.822,9.69631,9.76756,1826264.163479,0
+AOS.US,D,20120319,000000,9.77449,9.89226,9.69828,9.80121,1086984.4351256,0
+AOS.US,D,20120320,000000,9.74085,9.74085,9.60131,9.64287,1162653.7810696,0
+AOS.US,D,20120321,000000,9.70027,9.70027,9.55083,9.55281,1213418.6520905,0
+AOS.US,D,20120322,000000,9.46375,9.48651,9.33084,9.47761,1373875.9831777,0
+AOS.US,D,20120323,000000,9.46968,9.46968,9.23782,9.38715,1825912.5138291,0
+AOS.US,D,20120326,000000,9.51421,9.62902,9.44495,9.59537,1360740.6561662,0
+AOS.US,D,20120327,000000,9.61417,9.70324,9.59933,9.60427,1374812.7050901,0
+AOS.US,D,20120328,000000,9.65375,9.67058,9.53203,9.64485,1555543.4468882,0
+AOS.US,D,20120329,000000,9.59537,9.6686,9.48552,9.62407,1248341.1000877,0
+AOS.US,D,20120330,000000,9.72303,9.72303,9.58547,9.61022,1119732.314023,0
+AOS.US,D,20120402,000000,9.55776,9.59735,9.3921,9.49541,2148504.5852533,0
+AOS.US,D,20120403,000000,9.48651,9.57854,9.45682,9.5736,1450876.141159,0
+AOS.US,D,20120404,000000,9.42615,9.47364,9.31768,9.46573,1295751.1526089,0
+AOS.US,D,20120405,000000,9.42813,9.52214,9.36053,9.38518,476977.38312438,0
+AOS.US,D,20120409,000000,9.22891,9.27384,9.12401,9.26226,979592.85509671,0
+AOS.US,D,20120410,000000,9.2202,9.22891,8.99328,9.07087,2329269.6836263,0
+AOS.US,D,20120411,000000,9.19625,9.26612,9.12698,9.2594,2194989.0312246,0
+AOS.US,D,20120412,000000,9.30491,9.79527,9.30293,9.66266,2616338.0669909,0
+AOS.US,D,20120413,000000,9.59735,9.59735,9.41526,9.4202,2669042.0635242,0
+AOS.US,D,20120416,000000,9.47563,9.55281,9.36251,9.47959,1474030.4517322,0
+AOS.US,D,20120417,000000,9.54094,9.70521,9.51125,9.59933,1325413.0026816,0
+AOS.US,D,20120418,000000,9.57063,9.62604,9.51917,9.52312,2221538.5797975,0
+AOS.US,D,20120419,000000,9.54787,9.61615,9.38022,9.51323,1868973.4281506,0
+AOS.US,D,20120420,000000,9.91006,10.2585,9.86158,10.0853,5327935.8010867,0
+AOS.US,D,20120423,000000,10.1704,10.1704,9.8497,9.95462,2591533.6303304,0
+AOS.US,D,20120424,000000,9.96347,10.0853,9.8596,10.0516,2050954.1429861,0
+AOS.US,D,20120425,000000,10.1684,10.2613,10.1119,10.1704,2219747.9959476,0
+AOS.US,D,20120426,000000,10.1347,10.2941,10.0853,10.2238,2584876.5386809,0
+AOS.US,D,20120427,000000,10.2396,10.5008,10.2396,10.4475,2399547.0682707,0
+AOS.US,D,20120430,000000,10.394,10.394,10.198,10.2109,2329160.5509763,0
+AOS.US,D,20120501,000000,10.2109,10.4573,10.1762,10.2208,3028621.0089079,0
+AOS.US,D,20120502,000000,10.1258,10.392,10.0694,10.2435,2752303.202055,0
+AOS.US,D,20120503,000000,10.2633,10.2901,10.0823,10.1001,1672850.9407538,0
+AOS.US,D,20120504,000000,10.0268,10.0873,9.8497,9.93976,2439563.383755,0
+AOS.US,D,20120507,000000,9.91403,10.0229,9.9071,9.96844,1279144.8010353,0
+AOS.US,D,20120508,000000,9.91006,9.98823,9.82694,9.95661,2075877.8171716,0
+AOS.US,D,20120509,000000,9.81011,10.0466,9.78438,9.93679,1609722.7551713,0
+AOS.US,D,20120510,000000,9.99121,10.0981,9.93085,9.99121,1057686.360553,0
+AOS.US,D,20120511,000000,9.93283,10.0308,9.91501,9.93679,1329133.6176563,0
+AOS.US,D,20120514,000000,9.80022,9.86355,9.70521,9.70621,1733145.7193865,0
+AOS.US,D,20120515,000000,9.73688,10.0853,9.72501,9.95264,2301472.1829911,0
+AOS.US,D,20120516,000000,9.98823,10.0585,9.69631,9.73194,2361412.2805113,0
+AOS.US,D,20120517,000000,9.76163,9.76163,9.297,9.4202,2253689.2605824,0
+AOS.US,D,20120518,000000,9.41724,9.50135,9.27978,9.35539,2359494.3752364,0
+AOS.US,D,20120521,000000,9.41031,9.60427,9.37627,9.57063,2074455.0507717,0
+AOS.US,D,20120522,000000,9.61417,9.74283,9.5637,9.62604,1441835.3094973,0
+AOS.US,D,20120523,000000,9.49937,9.86158,9.43109,9.83387,2288134.7584796,0
+AOS.US,D,20120524,000000,9.86653,9.96347,9.78241,9.90215,1647014.7963559,0
+AOS.US,D,20120525,000000,9.91205,9.94766,9.71214,9.74183,1078618.6091138,0
+AOS.US,D,20120529,000000,9.86158,10.0526,9.82002,10.011,1066735.2761147,0
+AOS.US,D,20120530,000000,9.87642,9.92492,9.68246,9.76163,1871429.9232629,0
+AOS.US,D,20120531,000000,9.77251,9.97242,9.70521,9.90117,2392975.8680587,0
+AOS.US,D,20120601,000000,9.67948,9.72996,9.49047,9.5736,2785188.5072524,0
+AOS.US,D,20120604,000000,9.60229,9.66662,9.43604,9.4687,3847481.6803175,0
+AOS.US,D,20120605,000000,9.42615,9.65178,9.37142,9.6122,1803728.2712558,0
+AOS.US,D,20120606,000000,9.69037,9.97839,9.66662,9.97839,1723547.0986248,0
+AOS.US,D,20120607,000000,10.0981,10.2327,10.0258,10.0713,2985803.6220739,0
+AOS.US,D,20120608,000000,10.0516,10.3029,9.93976,10.2861,1856835.4523016,0
+AOS.US,D,20120611,000000,10.4029,10.4029,9.98823,9.99419,1390644.0127514,0
+AOS.US,D,20120612,000000,10.0674,10.207,9.9586,10.1526,1410903.2766372,0
+AOS.US,D,20120613,000000,10.1298,10.2535,9.92788,9.99121,1503049.6317549,0
+AOS.US,D,20120614,000000,10.0002,10.2515,9.95264,10.2109,1651255.812393,0
+AOS.US,D,20120615,000000,10.2585,10.2743,10.1704,10.2585,3255124.8134773,0
+AOS.US,D,20120618,000000,10.1832,10.3118,10.1574,10.296,1739175.2982985,0
+AOS.US,D,20120619,000000,10.3624,10.5652,10.3406,10.4702,1584583.8471484,0
+AOS.US,D,20120620,000000,10.4098,10.4613,10.1762,10.2495,1556626.6894881,0
+AOS.US,D,20120621,000000,10.1941,10.3208,9.89324,9.92492,2183825.1653255,0
+AOS.US,D,20120622,000000,9.9764,10.016,9.7636,9.89028,3306895.1195607,0
+AOS.US,D,20120625,000000,9.80318,9.83882,9.7161,9.74183,1233095.8751764,0
+AOS.US,D,20120626,000000,9.78241,10.0803,9.74777,9.98326,1615555.2890209,0
+AOS.US,D,20120627,000000,10.0625,10.2812,10.011,10.2357,1395456.9647135,0
+AOS.US,D,20120628,000000,10.1734,10.2495,9.91205,10.1634,1665895.7552919,0
+AOS.US,D,20120629,000000,10.3604,10.5266,10.3604,10.489,1915149.6754344,0
+AOS.US,D,20120702,000000,10.5038,10.5593,10.2921,10.5266,1375609.9797276,0
+AOS.US,D,20120703,000000,10.4989,10.6503,10.4672,10.5573,912952.21496454,0
+AOS.US,D,20120705,000000,10.5404,10.6958,10.493,10.6424,1055431.9629406,0
+AOS.US,D,20120706,000000,10.4969,10.5632,10.3802,10.4712,943352.73139961,0
+AOS.US,D,20120709,000000,10.4297,10.5336,10.3851,10.489,1265775.0409238,0
+AOS.US,D,20120710,000000,10.5068,10.6543,10.3772,10.4138,3088770.2773406,0
+AOS.US,D,20120711,000000,10.4297,10.5138,10.1199,10.2089,2302361.411991,0
+AOS.US,D,20120712,000000,10.1456,10.4118,10.0773,10.3722,1603407.2082969,0
+AOS.US,D,20120713,000000,10.4533,10.7701,10.3821,10.673,2071447.8399719,0
+AOS.US,D,20120716,000000,10.6295,10.6424,10.3653,10.5583,1989549.8490785,0
+AOS.US,D,20120717,000000,10.581,10.6325,10.4405,10.5336,3274505.9637258,0
+AOS.US,D,20120718,000000,10.7226,11.349,10.5196,11.1728,8093695.6651781,0
+AOS.US,D,20120719,000000,10.9659,11.0976,10.7731,11.0204,3363228.7871937,0
+AOS.US,D,20120720,000000,10.8967,11.0709,10.8967,10.9699,2094762.8180576,0
+AOS.US,D,20120723,000000,10.7611,10.9679,10.7463,10.878,1383838.3794394,0
+AOS.US,D,20120724,000000,10.9185,10.9511,10.683,10.7463,1655601.9191302,0
+AOS.US,D,20120725,000000,10.8245,10.8443,10.4791,10.5078,2306562.0085282,0
+AOS.US,D,20120726,000000,10.7354,10.7919,10.4494,10.6662,2514880.0695615,0
+AOS.US,D,20120727,000000,10.7522,11.0274,10.6642,10.9511,1013227.942019,0
+AOS.US,D,20120730,000000,10.9571,11.1589,10.8294,10.8532,784728.42463728,0
+AOS.US,D,20120731,000000,10.7977,10.9056,10.6444,10.6463,1293407.8320966,0
+AOS.US,D,20120801,000000,10.7038,10.7572,10.4811,10.484,1588717.7515105,0
+AOS.US,D,20120802,000000,10.3821,10.6483,10.2901,10.5751,1702448.1196264,0
+AOS.US,D,20120803,000000,10.7829,10.8918,10.6523,10.7552,1773654.1422832,0
+AOS.US,D,20120806,000000,10.7957,10.8532,10.683,10.7314,1109876.0189488,0
+AOS.US,D,20120807,000000,10.7671,10.8967,10.7483,10.7919,1253136.8737623,0
+AOS.US,D,20120808,000000,10.7314,11.063,10.7314,11.0442,1819055.3456546,0
+AOS.US,D,20120809,000000,11.0174,11.1996,10.8868,11.1371,1581296.7313111,0
+AOS.US,D,20120810,000000,11.1026,11.1451,10.9819,11.0828,1169176.4778816,0
+AOS.US,D,20120813,000000,11.0323,11.0946,10.9026,11.068,1258899.6839744,0
+AOS.US,D,20120814,000000,11.157,11.2104,10.9631,11.0066,2240193.1895335,0
+AOS.US,D,20120815,000000,10.9699,11.2104,10.9581,11.1669,1419142.7917116,0
+AOS.US,D,20120816,000000,11.1709,11.6172,11.068,11.4905,2327236.5827765,0
+AOS.US,D,20120817,000000,11.5162,11.54,11.3896,11.5212,1611750.8035837,0
+AOS.US,D,20120820,000000,11.4835,11.5657,11.3203,11.4875,1164107.872582,0
+AOS.US,D,20120821,000000,11.4994,11.536,11.3698,11.3984,1389612.3050139,0
+AOS.US,D,20120822,000000,11.2857,11.4509,11.2857,11.3896,1056167.5978406,0
+AOS.US,D,20120823,000000,11.4588,11.8171,11.3936,11.5133,1886257.8168367,0
+AOS.US,D,20120824,000000,11.438,11.6557,11.4162,11.5548,1579882.0488112,0
+AOS.US,D,20120827,000000,11.6409,11.6983,11.5073,11.6508,1640787.1618939,0
+AOS.US,D,20120828,000000,11.6399,11.7478,11.5706,11.6577,1311188.3701452,0
+AOS.US,D,20120829,000000,11.7023,11.7528,11.5944,11.6983,1365877.9746158,0
+AOS.US,D,20120830,000000,11.5944,11.6775,11.4687,11.5212,1084944.2608633,0
+AOS.US,D,20120831,000000,11.6201,11.8171,11.54,11.7854,3034943.6291949,0
+AOS.US,D,20120904,000000,11.8279,12.114,11.7043,11.8567,2772809.0248909,0
+AOS.US,D,20120905,000000,11.8794,11.9288,11.736,11.7696,1107017.3498115,0
+AOS.US,D,20120906,000000,11.8428,12.0348,11.8428,11.9695,1500592.1261551,0
+AOS.US,D,20120907,000000,12.0387,12.0625,11.8447,11.9645,1207078.853516,0
+AOS.US,D,20120910,000000,11.9566,12.0367,11.8725,11.8774,1615211.7232709,0
+AOS.US,D,20120911,000000,11.9288,12.0595,11.913,11.9784,1619422.4246831,0
+AOS.US,D,20120912,000000,12.0141,12.1278,12.0051,12.112,1891157.6707239,0
+AOS.US,D,20120913,000000,12.1436,12.3633,12.0141,12.1723,2624346.1804278,0
+AOS.US,D,20120914,000000,12.2268,12.2742,12.101,12.1684,2158352.7964275,0
+AOS.US,D,20120917,000000,12.0625,12.1456,11.9308,12.0081,1319950.307257,0
+AOS.US,D,20120918,000000,12.1218,12.298,11.9308,12.1783,1787255.3040322,0
+AOS.US,D,20120919,000000,12.3287,12.4752,12.2179,12.4425,2495523.1710131,0
+AOS.US,D,20120920,000000,12.394,12.4692,12.3307,12.3772,1895533.0815985,0
+AOS.US,D,20120921,000000,12.5098,12.6859,12.4168,12.5088,4876813.7616227,0
+AOS.US,D,20120924,000000,12.4969,12.6018,12.4098,12.5088,1935723.2009328,0
+AOS.US,D,20120925,000000,12.5435,12.6504,12.3148,12.3821,1615941.2952459,0
+AOS.US,D,20120926,000000,12.3921,12.4267,11.9932,12.1397,1862270.8645637,0
+AOS.US,D,20120927,000000,12.2386,12.4752,12.1338,12.4623,2287369.8194422,0
+AOS.US,D,20120928,000000,12.4316,12.4623,12.3327,12.396,1879534.0330123,0
+AOS.US,D,20121001,000000,12.4524,12.5286,12.3148,12.3307,2176668.892851,0
+AOS.US,D,20121002,000000,12.3891,12.4504,12.2159,12.2842,1947785.3902193,0
+AOS.US,D,20121003,000000,12.3089,12.3891,12.2228,12.3168,1703290.8662014,0
+AOS.US,D,20121004,000000,12.4019,12.5098,12.3069,12.4623,1279217.5561353,0
+AOS.US,D,20121005,000000,12.5355,12.6899,12.4584,12.491,1274623.8799606,0
+AOS.US,D,20121008,000000,12.4474,12.489,12.3208,12.4604,777300.33102538,0
+AOS.US,D,20121009,000000,12.4494,12.4851,12.2268,12.3921,1254785.9893622,0
+AOS.US,D,20121010,000000,12.3743,12.4039,12.1961,12.2268,994037.77390805,0
+AOS.US,D,20121011,000000,12.3327,12.3841,12.0813,12.1318,1169748.4138065,0
+AOS.US,D,20121012,000000,12.1318,12.1595,11.9645,12.0496,1264643.2949239,0
+AOS.US,D,20121015,000000,12.1278,12.1278,11.9448,12.0892,1682517.264178,0
+AOS.US,D,20121016,000000,12.2159,12.2456,11.9952,12.0625,3106864.0665142,0
+AOS.US,D,20121017,000000,12.2634,12.9225,12.2208,12.4416,8762942.5468621,0
+AOS.US,D,20121018,000000,12.4672,12.8186,12.4227,12.7167,3546499.8945666,0
+AOS.US,D,20121019,000000,12.6068,12.8156,12.587,12.6889,2769164.1964787,0
+AOS.US,D,20121022,000000,12.7215,12.9096,12.6553,12.7898,1953786.6754813,0
+AOS.US,D,20121023,000000,12.6523,12.8681,12.5237,12.8176,1894917.6947111,0
+AOS.US,D,20121024,000000,12.8819,12.9552,12.781,12.8651,1407765.71295,0
+AOS.US,D,20121025,000000,13.0234,13.0452,12.683,12.7602,1724093.7723622,0
+AOS.US,D,20121026,000000,12.7948,12.9571,12.7305,12.9027,1396495.7458634,0
+AOS.US,D,20121031,000000,12.9452,13.1798,12.8909,13.1342,2010123.3745768,0
+AOS.US,D,20121101,000000,13.1818,13.3678,12.967,13.342,2112348.3320187,0
+AOS.US,D,20121102,000000,13.4361,13.4361,12.9552,12.9571,1129665.4061472,0
+AOS.US,D,20121105,000000,12.9957,13.2569,12.8977,13.0847,1034817.0074548,0
+AOS.US,D,20121106,000000,13.1728,13.443,13.1194,13.3242,1720977.4289125,0
+AOS.US,D,20121107,000000,13.1986,13.3638,12.8126,12.9274,1589525.131023,0
+AOS.US,D,20121108,000000,12.9314,13.0531,12.8156,12.874,2055029.4390733,0
+AOS.US,D,20121109,000000,12.8255,12.9294,12.6394,12.8364,2559191.967408,0
+AOS.US,D,20121112,000000,13.1293,13.4589,12.8364,12.8364,1900110.5899731,0
+AOS.US,D,20121113,000000,12.7443,13.1184,12.6464,12.8819,1622769.1592828,0
+AOS.US,D,20121114,000000,12.8819,13.0323,12.6236,12.6751,1554651.1864257,0
+AOS.US,D,20121115,000000,12.6444,12.7641,12.3307,12.6147,1948096.6203693,0
+AOS.US,D,20121116,000000,12.5811,12.9185,12.5286,12.872,1942541.9705822,0
+AOS.US,D,20121119,000000,12.9442,13.3866,12.9205,13.0551,1376118.25494,0
+AOS.US,D,20121120,000000,13.0561,13.3272,12.969,13.3222,1533192.4738775,0
+AOS.US,D,20121121,000000,13.3638,13.4233,13.1095,13.1778,1217000.8302777,0
+AOS.US,D,20121123,000000,13.254,13.4341,13.2471,13.3945,492236.75486066,0
+AOS.US,D,20121126,000000,13.3609,13.5142,13.2966,13.344,957777.44046095,0
+AOS.US,D,20121127,000000,13.3638,13.5054,13.3391,13.3658,1637335.3365941,0
+AOS.US,D,20121128,000000,13.344,13.3975,13.0452,13.2491,2250033.3168077,0
+AOS.US,D,20121129,000000,13.3638,13.5677,13.2491,13.5499,2243842.0598957,0
+AOS.US,D,20121130,000000,13.5568,13.6854,13.4103,13.6043,4302165.6882187,0
+AOS.US,D,20121203,000000,13.7389,13.7755,13.4915,13.6271,1607050.0157341,0
+AOS.US,D,20121204,000000,13.6716,13.7349,13.5588,13.7033,1489776.8784434,0
+AOS.US,D,20121205,000000,13.7251,13.7735,13.4589,13.6924,1898852.5330357,0
+AOS.US,D,20121206,000000,13.732,13.7677,13.5074,13.638,1743790.1947106,0
+AOS.US,D,20121207,000000,13.6736,13.73,13.3837,13.444,2446427.625342,0
+AOS.US,D,20121210,000000,13.4262,13.6093,13.3658,13.5697,2193676.4079622,0
+AOS.US,D,20121211,000000,13.6439,13.6716,13.3866,13.4123,2998427.6424104,0
+AOS.US,D,20121212,000000,13.5094,13.5727,13.2787,13.342,2099558.5917322,0
+AOS.US,D,20121213,000000,13.3638,13.4786,13.3302,13.3925,1736066.0282613,0
+AOS.US,D,20121214,000000,13.351,13.4203,13.0739,13.1887,1897871.3496733,0
+AOS.US,D,20121217,000000,13.2115,13.3084,13.1382,13.1798,2220638.235435,0
+AOS.US,D,20121218,000000,13.2569,13.6073,13.1818,13.6043,2976291.9032371,0
+AOS.US,D,20121219,000000,13.5815,13.823,13.4589,13.7409,1932677.591608,0
+AOS.US,D,20121220,000000,13.6924,13.7735,13.5568,13.6934,2032115.6245251,0
+AOS.US,D,20121221,000000,13.5499,13.5965,13.4233,13.4589,3894716.9185012,0
+AOS.US,D,20121224,000000,13.4806,13.5697,13.3896,13.4311,478644.68749925,0
+AOS.US,D,20121226,000000,13.4886,13.5252,13.3015,13.3579,992548.31533317,0
+AOS.US,D,20121227,000000,13.3896,13.4183,13.1778,13.3708,960512.83012323,0
+AOS.US,D,20121228,000000,13.2817,13.5054,13.2391,13.3658,1639700.8878315,0
+AOS.US,D,20121231,000000,13.3362,13.6696,13.2995,13.6291,1862228.4240887,0
+AOS.US,D,20130102,000000,13.9586,14.205,13.8656,13.9625,2317815.8078148,0
+AOS.US,D,20130103,000000,13.6894,13.8369,13.4025,13.7459,2965153.2995255,0
+AOS.US,D,20130104,000000,13.8181,13.9101,13.6469,13.8933,1455833.5928336,0
+AOS.US,D,20130107,000000,13.8092,14.0061,13.6618,13.7409,2227379.197547,0
+AOS.US,D,20130108,000000,13.7587,14.0318,13.7171,14.0022,2164777.475952,0
+AOS.US,D,20130109,000000,14.0022,14.0516,13.8388,13.9101,1777377.7887204,0
+AOS.US,D,20130110,000000,14.0318,14.0724,13.8606,14.0259,1684879.7839528,0
+AOS.US,D,20130111,000000,14.0259,14.0259,13.8656,13.9567,1178762.9727933,0
+AOS.US,D,20130114,000000,14.0042,14.2871,13.9655,14.2733,2979348.6279244,0
+AOS.US,D,20130115,000000,14.209,14.2505,14.0793,14.2278,1370624.234403,0
+AOS.US,D,20130116,000000,14.209,14.2367,13.9675,14.0259,1359712.9903788,0
+AOS.US,D,20130117,000000,14.1081,14.5286,14.0991,14.4891,2387135.2503092,0
+AOS.US,D,20130118,000000,14.5227,14.6553,14.3683,14.5969,9706666.1271742,0
+AOS.US,D,20130122,000000,14.6108,14.8493,14.4603,14.7058,2833147.2544861,0
+AOS.US,D,20130123,000000,14.7028,14.8641,14.4683,14.5781,2903629.7680929,0
+AOS.US,D,20130124,000000,14.9126,15.3341,14.4841,14.9671,4229222.6375495,0
+AOS.US,D,20130125,000000,15.0235,15.1749,14.9186,15.1254,2435974.1321553,0
+AOS.US,D,20130128,000000,15.2134,15.26,14.9997,15.1749,1599989.7395721,0
+AOS.US,D,20130129,000000,15.2105,15.2698,15.1165,15.261,1566702.2603498,0
+AOS.US,D,20130130,000000,15.2818,15.2818,14.9809,15.0274,2097611.3823199,0
+AOS.US,D,20130131,000000,15.0353,15.0848,14.9433,15.0145,1529486.0057278,0
+AOS.US,D,20130201,000000,15.1283,15.2718,15.1046,15.161,1852994.5893144,0
+AOS.US,D,20130204,000000,15.1046,15.1689,14.9126,14.9809,1572587.3395493,0
+AOS.US,D,20130205,000000,15.068,15.1996,14.9403,15.1501,1192506.6132797,0
+AOS.US,D,20130206,000000,15.0898,15.1817,15.0492,15.1709,1201514.098854,0
+AOS.US,D,20130207,000000,15.1709,15.1709,14.9264,15.0768,1195401.659967,0
+AOS.US,D,20130208,000000,15.068,15.2293,15.0294,15.161,1313195.19832,0
+AOS.US,D,20130211,000000,15.1639,15.2224,15.0492,15.1521,805736.4597606,0
+AOS.US,D,20130212,000000,15.1709,15.4202,15.1709,15.2847,1059400.1473528,0
+AOS.US,D,20130213,000000,15.3173,15.3955,15.265,15.3955,1147379.2520208,0
+AOS.US,D,20130214,000000,15.3203,15.5391,15.2986,15.4777,737928.70656602,0
+AOS.US,D,20130215,000000,15.5519,15.6252,15.4559,15.5964,1740187.8067734,0
+AOS.US,D,20130219,000000,15.6202,15.7211,15.5924,15.6925,1535874.3077023,0
+AOS.US,D,20130220,000000,15.6945,15.7597,15.2352,15.251,1924612.8908712,0
+AOS.US,D,20130221,000000,15.2293,15.2402,14.8325,15.0512,1792539.1431692,0
+AOS.US,D,20130222,000000,15.07,15.3471,15.07,15.3075,936969.48186262,0
+AOS.US,D,20130225,000000,15.3431,15.3619,14.8225,14.8255,1634440.2899069,0
+AOS.US,D,20130226,000000,14.9334,15.2698,14.8483,15.1966,1177472.5802559,0
+AOS.US,D,20130227,000000,15.2026,15.5697,15.1817,15.4628,913689.87083948,0
+AOS.US,D,20130228,000000,15.4915,15.5806,15.3876,15.5044,1545879.144439,0
+AOS.US,D,20130301,000000,15.4025,15.5836,15.1719,15.5331,1469652.009395,0
+AOS.US,D,20130304,000000,15.4975,15.7063,15.4262,15.6963,2307961.5337155,0
+AOS.US,D,20130305,000000,15.732,15.9774,15.7083,15.8577,2180224.7983633,0
+AOS.US,D,20130306,000000,15.9438,15.9705,15.8132,15.8815,1010924.0305192,0
+AOS.US,D,20130307,000000,15.8933,15.929,15.7944,15.8507,952279.37797389,0
+AOS.US,D,20130308,000000,15.8537,16.0527,15.7726,15.8389,1874786.7627377,0
+AOS.US,D,20130311,000000,15.8349,15.8973,15.6528,15.8142,1396467.4522134,0
+AOS.US,D,20130312,000000,15.8062,15.8231,15.641,15.7786,1058638.2397779,0
+AOS.US,D,20130313,000000,15.7944,15.8181,15.6855,15.7964,1002652.1798449,0
+AOS.US,D,20130314,000000,15.8705,16.0329,15.8369,16.0289,863075.56245602,0
+AOS.US,D,20130315,000000,16.0437,16.0952,15.9508,15.9586,1814488.9526425,0
+AOS.US,D,20130318,000000,15.7944,15.9854,15.7468,15.8468,873133.95503022,0
+AOS.US,D,20130319,000000,15.92,16.0547,15.7568,15.9171,757039.0461645,0
+AOS.US,D,20130320,000000,16.0397,16.2288,15.9636,16.1833,1528888.8076153,0
+AOS.US,D,20130321,000000,16.0952,16.1268,15.7409,15.8507,1821605.8161044,0
+AOS.US,D,20130322,000000,15.9042,16.0734,15.8903,15.9488,922264.86776379,0
+AOS.US,D,20130325,000000,15.9834,16.0547,15.7083,15.8389,783740.16786236,0
+AOS.US,D,20130326,000000,15.9072,15.9606,15.7756,15.8775,848022.33016972,0
+AOS.US,D,20130327,000000,15.7706,15.9814,15.6479,15.9428,797547.46906126,0
+AOS.US,D,20130328,000000,15.9834,16.0101,15.8893,15.9438,1251409.950625,0
+AOS.US,D,20130401,000000,15.9636,16.0585,15.3797,15.4628,1908150.0285225,0
+AOS.US,D,20130402,000000,15.5223,15.5856,15.2293,15.3293,2018707.4658887,0
+AOS.US,D,20130403,000000,15.3549,15.3856,14.5612,14.6305,4091756.928548,0
+AOS.US,D,20130404,000000,14.6048,14.9898,14.5366,14.9611,2906251.9831552,0
+AOS.US,D,20130405,000000,14.6187,14.9581,14.4544,14.9522,1557162.247863,0
+AOS.US,D,20130408,000000,14.9671,15.0323,14.877,14.9522,1232660.355064,0
+AOS.US,D,20130409,000000,14.9334,14.972,14.7582,14.8077,2171010.1628515,0
+AOS.US,D,20130410,000000,14.8077,14.9552,14.7602,14.9403,2466158.4042654,0
+AOS.US,D,20130411,000000,14.874,15.1086,14.874,15.07,1832158.3370661,0
+AOS.US,D,20130412,000000,14.9967,15.1897,14.9453,15.1373,2244092.6607956,0
+AOS.US,D,20130415,000000,15.061,15.1165,14.5207,14.5247,2111566.2146937,0
+AOS.US,D,20130416,000000,14.9136,15.1343,14.7068,14.9492,2920193.6791916,0
+AOS.US,D,20130417,000000,14.8562,15.2045,14.7542,15.061,4423448.439909,0
+AOS.US,D,20130418,000000,15.0928,15.1817,14.8047,14.8888,2277909.6354679,0
+AOS.US,D,20130419,000000,14.9096,15.1461,14.8503,14.9651,1994305.2032531,0
+AOS.US,D,20130422,000000,15.0076,15.265,14.8255,15.1491,1637461.6475316,0
+AOS.US,D,20130423,000000,15.926,16.2951,15.6963,15.8973,3562395.8734278,0
+AOS.US,D,20130424,000000,16.1674,16.2922,16.0289,16.1813,3436147.5861629,0
+AOS.US,D,20130425,000000,16.2674,16.4564,16.2466,16.3386,2368502.8712982,0
+AOS.US,D,20130426,000000,16.3386,16.5425,16.2961,16.4862,2213488.0258856,0
+AOS.US,D,20130429,000000,16.592,16.6059,16.313,16.3327,2030011.7895503,0
+AOS.US,D,20130430,000000,16.3357,16.4396,16.1882,16.4019,1750299.7551851,0
+AOS.US,D,20130501,000000,16.3831,16.4049,15.9388,15.9536,2344332.0103001,0
+AOS.US,D,20130502,000000,16.017,16.4247,15.9676,16.4198,2558386.6088705,0
+AOS.US,D,20130503,000000,16.5405,16.875,16.5405,16.6365,1910573.1775473,0
+AOS.US,D,20130506,000000,16.686,16.8661,16.5871,16.7909,1306289.5267456,0
+AOS.US,D,20130507,000000,16.8454,16.8889,16.6722,16.8314,1596487.3898974,0
+AOS.US,D,20130508,000000,16.8097,16.8869,16.6682,16.8048,1523939.4398407,0
+AOS.US,D,20130509,000000,16.8068,16.9868,16.8068,16.8701,1593766.1470601,0
+AOS.US,D,20130510,000000,16.878,16.9631,16.8286,16.9453,1408373.0159374,0
+AOS.US,D,20130513,000000,16.9473,17.0264,16.8701,16.9631,829932.58294617,0
+AOS.US,D,20130514,000000,16.969,17.363,16.969,17.3292,2010610.4295518,0
+AOS.US,D,20130515,000000,17.2521,17.4183,17.1986,17.3728,1295328.768834,0
+AOS.US,D,20130516,000000,17.2759,17.55,17.1798,17.2303,1712514.5961006,0
+AOS.US,D,20130517,000000,17.3778,17.3936,17.0026,17.2669,2399625.8862957,0
+AOS.US,D,20130520,000000,17.2797,17.5192,17.2729,17.3312,1243517.0327631,0
+AOS.US,D,20130521,000000,17.357,17.4846,17.2125,17.2392,1143188.7603586,0
+AOS.US,D,20130522,000000,17.3005,17.4935,16.78,16.875,1413712.431887,0
+AOS.US,D,20130523,000000,16.5969,17.0166,16.5207,16.9275,1474386.1433322,0
+AOS.US,D,20130524,000000,16.875,16.9275,16.6276,16.9117,645380.17742342,0
+AOS.US,D,20130528,000000,17.1234,17.3134,16.8938,16.975,1076120.684014,0
+AOS.US,D,20130529,000000,16.8938,16.9403,16.5633,16.8344,1131671.2238346,0
+AOS.US,D,20130530,000000,16.8859,17.0621,16.8572,17.0026,982985.06163394,0
+AOS.US,D,20130531,000000,16.872,17.2709,16.8493,17.0502,1471493.1176199,0
+AOS.US,D,20130603,000000,17.07,17.163,16.6939,16.975,1953231.9178439,0
+AOS.US,D,20130604,000000,16.9849,17.1145,16.59,16.6276,1830396.0468662,0
+AOS.US,D,20130605,000000,16.5851,16.9849,16.5346,16.5939,1817164.7235423,0
+AOS.US,D,20130606,000000,16.5851,16.8196,16.5207,16.7701,1685522.4540028,0
+AOS.US,D,20130607,000000,16.8819,16.9789,16.6652,16.8661,1358158.860604,0
+AOS.US,D,20130610,000000,16.9275,16.9305,16.69,16.8889,850023.09541956,0
+AOS.US,D,20130611,000000,16.7147,16.8572,16.5346,16.6682,950419.07048654,0
+AOS.US,D,20130612,000000,16.8068,16.8286,16.5207,16.6237,817389.40160967,0
+AOS.US,D,20130613,000000,16.5851,16.9027,16.4742,16.8117,1027925.4827053,0
+AOS.US,D,20130614,000000,16.7661,16.8978,16.6722,16.7701,646707.95799831,0
+AOS.US,D,20130617,000000,16.8701,17.0739,16.8196,16.9849,1186075.8708302,0
+AOS.US,D,20130618,000000,16.9948,17.1373,16.8444,17.0789,900217.04100305,0
+AOS.US,D,20130619,000000,17.0789,17.1432,16.8612,16.8661,1453308.3845713,0
+AOS.US,D,20130620,000000,16.686,16.7038,15.8755,16.0121,2668126.5618493,0
+AOS.US,D,20130621,000000,16.0615,16.12,15.3243,15.9111,3496632.3364455,0
+AOS.US,D,20130624,000000,15.6687,15.6687,15.2678,15.5213,2828231.232799,0
+AOS.US,D,20130625,000000,15.6776,15.7588,15.4727,15.6915,2416348.4439319,0
+AOS.US,D,20130626,000000,15.8537,15.9368,15.7281,15.7558,1216764.3762028,0
+AOS.US,D,20130627,000000,15.8725,16.2189,15.8725,16.1813,1826443.0197665,0
+AOS.US,D,20130628,000000,16.1486,16.1951,15.7033,15.7766,14498458.481041,0
+AOS.US,D,20130701,000000,15.7964,16.3308,15.7964,16.2506,1942099.3770573,0
+AOS.US,D,20130702,000000,16.2644,16.3535,16.0547,16.0715,1469855.1173825,0
+AOS.US,D,20130703,000000,16.0547,16.3535,16.0219,16.309,1066585.7239648,0
+AOS.US,D,20130705,000000,16.4366,16.4455,16.111,16.4455,727505.52800436,0
+AOS.US,D,20130708,000000,16.5207,16.6939,16.1813,16.2357,1815625.7510799,0
+AOS.US,D,20130709,000000,16.3634,16.6059,16.3357,16.4822,1331753.8117436,0
+AOS.US,D,20130710,000000,16.4822,16.5405,16.309,16.4822,1010479.4160192,0
+AOS.US,D,20130711,000000,16.7503,16.8889,16.6187,16.7285,1347533.5845423,0
+AOS.US,D,20130712,000000,16.7068,16.8522,16.6682,16.8117,803991.34784824,0
+AOS.US,D,20130715,000000,16.8444,16.8889,16.7038,16.7246,1018351.1136436,0
+AOS.US,D,20130716,000000,16.7068,16.7988,16.5247,16.7473,1825280.9591416,0
+AOS.US,D,20130717,000000,16.8859,16.9354,16.6602,16.9225,2492668.5438258,0
+AOS.US,D,20130718,000000,16.9225,17.1047,16.8384,17.07,1970213.16028,0
+AOS.US,D,20130719,000000,17.0522,17.55,17.0522,17.537,3419323.9797767,0
+AOS.US,D,20130722,000000,17.5994,17.7251,17.2026,17.4361,1840656.5369404,0
+AOS.US,D,20130723,000000,17.4539,17.6519,17.4173,17.4787,2939106.9737276,0
+AOS.US,D,20130724,000000,18.2634,18.9324,17.732,17.92,4300382.1777813,0
+AOS.US,D,20130725,000000,17.9497,18.0161,17.7172,17.8924,1645375.785631,0
+AOS.US,D,20130726,000000,17.829,17.9112,17.6677,17.8033,1207501.237291,0
+AOS.US,D,20130729,000000,17.8112,17.931,17.6053,17.6707,1304735.3969707,0
+AOS.US,D,20130730,000000,17.741,18.0438,17.728,17.9557,1407688.9159,0
+AOS.US,D,20130731,000000,17.9399,18.1734,17.9399,18.021,1270101.9483985,0
+AOS.US,D,20130801,000000,18.1902,18.3862,18.1685,18.3476,1480711.7950817,0
+AOS.US,D,20130802,000000,18.307,18.4554,18.0606,18.3812,1156079.5493951,0
+AOS.US,D,20130805,000000,18.3347,18.4961,18.2368,18.3812,1208836.0912784,0
+AOS.US,D,20130806,000000,18.3297,18.3812,18.1081,18.1734,1041463.9942293,0
+AOS.US,D,20130807,000000,18.1081,18.1437,17.9478,18.0081,1404031.9616378,0
+AOS.US,D,20130808,000000,18.1219,18.2486,18.0676,18.209,1130652.6524346,0
+AOS.US,D,20130809,000000,18.1487,18.2862,18.1487,18.2566,1197640.9002668,0
+AOS.US,D,20130812,000000,18.1863,18.2902,18.1635,18.2407,790672.11211181,0
+AOS.US,D,20130813,000000,18.2941,18.6969,18.0438,18.6266,1948481.6161068,0
+AOS.US,D,20130814,000000,18.6039,18.6573,18.3525,18.4515,1532289.0980525,0
+AOS.US,D,20130815,000000,18.213,18.4278,18.0982,18.3387,1520705.879841,0
+AOS.US,D,20130816,000000,18.2526,18.5297,18.213,18.4,1442999.3910972,0
+AOS.US,D,20130819,000000,18.3387,18.4178,18.0309,18.1081,1354724.2135917,0
+AOS.US,D,20130820,000000,18.1437,18.3031,18.017,18.2368,968334.00337261,0
+AOS.US,D,20130821,000000,18.1565,18.4723,18.1031,18.3723,1357288.8308665,0
+AOS.US,D,20130822,000000,18.3297,18.776,18.3297,18.7444,1053628.2427533,0
+AOS.US,D,20130823,000000,18.7534,18.7612,18.591,18.7108,1475013.6560696,0
+AOS.US,D,20130826,000000,18.7236,19.074,18.6435,18.9236,1303807.7694458,0
+AOS.US,D,20130827,000000,18.7702,18.7702,18.3644,18.3862,1151713.232908,0
+AOS.US,D,20130828,000000,18.3476,18.5396,18.3476,18.4466,1057536.808403,0
+AOS.US,D,20130829,000000,18.4138,18.7157,18.3951,18.5752,614186.42830091,0
+AOS.US,D,20130830,000000,18.5792,18.6603,18.3031,18.3387,798078.98548622,0
+AOS.US,D,20130903,000000,18.5663,18.7702,18.4228,18.5702,825568.28743402,0
+AOS.US,D,20130904,000000,18.5663,18.7326,18.4228,18.6395,1221415.6501649,0
+AOS.US,D,20130905,000000,18.6494,18.8147,18.6395,18.7326,837591.06770806,0
+AOS.US,D,20130906,000000,18.776,18.9454,18.588,18.78,1116380.5269858,0
+AOS.US,D,20130909,000000,18.8988,19.3451,18.8236,19.2888,931409.77963806,0
+AOS.US,D,20130910,000000,19.4243,19.5737,19.2778,19.4302,1038078.8611045,0
+AOS.US,D,20130911,000000,19.447,19.5114,19.3144,19.4332,870870.4630304,0
+AOS.US,D,20130912,000000,19.4995,19.5915,19.259,19.3016,922542.75182627,0
+AOS.US,D,20130913,000000,19.4065,19.4065,19.1729,19.2728,760638.40263921,0
+AOS.US,D,20130916,000000,19.4995,19.5479,19.3412,19.4025,1161474.5421572,0
+AOS.US,D,20130917,000000,19.3807,19.5955,19.3599,19.5401,662475.60494705,0
+AOS.US,D,20130918,000000,19.5658,19.9765,19.2888,19.8053,909120.44636484,0
+AOS.US,D,20130919,000000,19.8439,20.0982,19.639,19.6925,803113.23421081,0
+AOS.US,D,20130920,000000,19.7716,19.7924,19.5401,19.5509,1879076.2821748,0
+AOS.US,D,20130923,000000,19.5441,19.6588,19.2728,19.4995,1196839.5836793,0
+AOS.US,D,20130924,000000,19.4698,19.9181,19.4382,19.6202,1339170.789993,0
+AOS.US,D,20130925,000000,19.6014,19.6638,19.3985,19.5479,1325864.690594,0
+AOS.US,D,20130926,000000,19.5114,19.7211,19.4332,19.643,963127.97177302,0
+AOS.US,D,20130927,000000,19.4846,19.6014,19.456,19.5737,921832.37911383,0
+AOS.US,D,20130930,000000,19.4025,19.7479,19.2976,19.7113,1165756.9881818,0
+AOS.US,D,20131001,000000,19.7063,20.0072,19.649,19.8637,1269672.491211,0
+AOS.US,D,20131002,000000,19.7816,19.8736,19.5025,19.8014,967470.03656018,0
+AOS.US,D,20131003,000000,19.6836,19.7301,19.3629,19.5351,1234027.5446514,0
+AOS.US,D,20131004,000000,19.5262,19.6538,19.4065,19.5955,832278.93492098,0
+AOS.US,D,20131007,000000,19.3985,19.4243,19.1819,19.2808,1040544.4506043,0
+AOS.US,D,20131008,000000,19.2214,19.3016,18.9364,18.971,978045.79873433,0
+AOS.US,D,20131009,000000,19.0165,19.1066,18.6306,18.9067,1312414.0914826,0
+AOS.US,D,20131010,000000,19.07,19.4302,19.0067,19.4302,857346.09833148,0
+AOS.US,D,20131011,000000,19.451,19.8409,19.3985,19.8092,1226723.741002,0
+AOS.US,D,20131014,000000,19.6272,19.7776,19.5114,19.7578,1130947.7147846,0
+AOS.US,D,20131015,000000,19.8014,19.9221,19.6054,19.8478,1404814.0789627,0
+AOS.US,D,20131016,000000,19.9083,19.9726,19.6678,19.8518,1254928.4680997,0
+AOS.US,D,20131017,000000,19.7716,20.1616,19.7519,20.1616,1523841.4225532,0
+AOS.US,D,20131018,000000,20.217,20.4229,20.1081,20.3892,3477109.7179471,0
+AOS.US,D,20131021,000000,21.7113,22.3239,21.2046,21.9567,3419797.8984142,0
+AOS.US,D,20131022,000000,22.1557,22.4684,21.9567,22.413,2140222.6297039,0
+AOS.US,D,20131023,000000,22.3525,22.3525,21.7558,21.9162,2257045.0895696,0
+AOS.US,D,20131024,000000,21.9162,21.9825,21.8439,21.8845,1695748.587502,0
+AOS.US,D,20131025,000000,21.9884,22.1557,21.932,22.1329,805619.24321061,0
+AOS.US,D,20131028,000000,22.0784,22.1933,21.8667,22.0814,711226.57438066,0
+AOS.US,D,20131029,000000,22.214,22.3031,22.0063,22.1794,692083.89918219,0
+AOS.US,D,20131030,000000,22.2051,22.2596,21.8934,21.9825,626969.09517489,0
+AOS.US,D,20131031,000000,23.0166,23.0166,22.3675,22.5812,2470929.92624,0
+AOS.US,D,20131101,000000,22.6544,23.0889,22.5387,23.0581,2292287.8621043,0
+AOS.US,D,20131104,000000,23.1126,23.2818,22.7089,22.8158,28446594.354264,0
+AOS.US,D,20131105,000000,22.7445,23.1096,22.6504,22.978,1643264.8772437,0
+AOS.US,D,20131106,000000,23.075,23.2611,22.9256,22.9948,1874745.3327502,0
+AOS.US,D,20131107,000000,22.9998,23.2353,22.6445,22.6633,2386457.2131968,0
+AOS.US,D,20131108,000000,22.6445,23.0483,22.5475,23.0344,1376936.749815,0
+AOS.US,D,20131111,000000,23.0067,23.2155,22.8751,23.1452,1198982.8276667,0
+AOS.US,D,20131112,000000,23.0581,23.3006,22.9682,23.2571,937702.08530006,0
+AOS.US,D,20131113,000000,23.075,23.7667,23.075,23.7489,1588805.663923,0
+AOS.US,D,20131114,000000,23.8202,23.9211,23.5857,23.833,1853296.7250769,0
+AOS.US,D,20131115,000000,23.8628,23.9449,23.7301,23.7806,1108417.8854864,0
+AOS.US,D,20131118,000000,23.7618,23.8113,23.3857,23.4828,1743026.2661607,0
+AOS.US,D,20131119,000000,23.4471,23.6233,23.2917,23.3719,1272946.4707108,0
+AOS.US,D,20131120,000000,23.4323,23.6718,23.3957,23.5194,1314835.2195324,0
+AOS.US,D,20131121,000000,23.6282,23.7835,23.4828,23.7757,1172886.9879813,0
+AOS.US,D,20131122,000000,23.7361,23.8984,23.7004,23.8835,902700.81927785,0
+AOS.US,D,20131125,000000,23.8895,23.8984,23.7489,23.838,845609.28601992,0
+AOS.US,D,20131126,000000,23.7945,24.123,23.7885,23.9934,954868.24694869,0
+AOS.US,D,20131127,000000,24.0468,24.0468,23.6183,23.8291,1423818.3173737,0
+AOS.US,D,20131129,000000,23.843,24.032,23.6678,23.6718,449402.18973908,0
+AOS.US,D,20131202,000000,23.6816,23.7885,23.4352,23.5342,974985.03209708,0
+AOS.US,D,20131203,000000,23.4075,23.5579,23.1186,23.2699,1012161.8777066,0
+AOS.US,D,20131204,000000,23.2155,23.2739,22.8434,23.1126,1191064.6476173,0
+AOS.US,D,20131205,000000,23.0701,23.1413,22.8681,22.9592,1292812.6549592,0
+AOS.US,D,20131206,000000,23.1096,23.458,23.1096,23.2017,1206233.0754786,0
+AOS.US,D,20131209,000000,23.3957,23.652,23.0621,23.1552,1349630.3461046,0
+AOS.US,D,20131210,000000,23.0968,23.4075,23.0621,23.1186,753502.33991478,0
+AOS.US,D,20131211,000000,23.1126,23.1334,22.5842,22.7623,1061422.1328402,0
+AOS.US,D,20131212,000000,22.7287,23.0265,22.6594,22.9256,975450.86683454,0
+AOS.US,D,20131213,000000,23.0166,23.1007,22.7752,22.9523,1011933.5075316,0
+AOS.US,D,20131216,000000,23.0166,23.3342,22.9909,23.2481,1025413.4107805,0
+AOS.US,D,20131217,000000,23.2443,23.2957,22.978,23.2303,1347258.7319423,0
+AOS.US,D,20131218,000000,23.2443,23.5975,23.0018,23.5302,1915794.3664594,0
+AOS.US,D,20131219,000000,23.4165,23.548,22.9682,23.0483,2223184.6639348,0
+AOS.US,D,20131220,000000,23.0433,23.6114,23.0433,23.6015,2644500.3536136,0
+AOS.US,D,20131223,000000,23.7757,23.7945,23.5194,23.6065,2492784.7498883,0
+AOS.US,D,20131224,000000,23.5975,23.8152,23.5975,23.7301,456424.06737602,0
+AOS.US,D,20131226,000000,23.7835,23.8934,23.6718,23.6758,609914.08715125,0
+AOS.US,D,20131227,000000,23.7034,23.7806,23.5857,23.6143,725344.09524203,0
+AOS.US,D,20131230,000000,23.6183,23.7618,23.5767,23.642,864745.89829339,0
+AOS.US,D,20131231,000000,23.642,23.8252,23.5629,23.5797,962380.21102308,0
+AOS.US,D,20140102,000000,23.5767,23.5975,23.2017,23.3086,1483327.9472189,0
+AOS.US,D,20140103,000000,23.362,23.4916,23.2303,23.3046,947157.2168368,0
+AOS.US,D,20140106,000000,23.3432,23.4828,23.2699,23.2868,1195827.0752044,0
+AOS.US,D,20140107,000000,23.3957,23.4075,23.0166,23.0621,1798114.0027063,0
+AOS.US,D,20140108,000000,22.978,23.0889,22.7089,22.798,2820182.6998621,0
+AOS.US,D,20140109,000000,22.9117,23.075,22.6989,22.9424,2044523.4005366,0
+AOS.US,D,20140110,000000,23.0206,23.0839,22.9424,22.9642,1293094.5809717,0
+AOS.US,D,20140113,000000,22.8593,22.9335,22.4348,22.5139,1197415.5615543,0
+AOS.US,D,20140114,000000,22.6544,23.0166,22.6069,22.9552,1532379.03144,0
+AOS.US,D,20140115,000000,22.982,23.0523,22.8375,22.9682,1098537.3387122,0
+AOS.US,D,20140116,000000,22.8949,23.0067,22.6821,22.788,1457923.2809835,0
+AOS.US,D,20140117,000000,22.7752,22.8434,22.5435,22.798,3397698.5367909,0
+AOS.US,D,20140121,000000,22.9206,22.9948,22.3931,22.599,2462445.8731907,0
+AOS.US,D,20140122,000000,22.6901,22.8375,22.6188,22.8286,1685209.2028778,0
+AOS.US,D,20140123,000000,22.7415,22.8999,22.6306,22.8236,1788373.9136946,0
+AOS.US,D,20140124,000000,22.6504,22.7375,21.9192,21.9399,2495222.0457381,0
+AOS.US,D,20140127,000000,21.8617,21.9884,21.3095,21.4965,2851597.7457471,0
+AOS.US,D,20140128,000000,21.1413,21.2729,19.7291,20.9928,9992158.1500389,0
+AOS.US,D,20140129,000000,20.8682,21.17,20.7444,20.8899,2729572.2857443,0
+AOS.US,D,20140130,000000,21.0602,21.0977,20.7672,20.9018,1818634.9828547,0
+AOS.US,D,20140131,000000,20.5733,20.885,20.5326,20.6435,1796174.8771939,0
+AOS.US,D,20140203,000000,20.6019,20.6435,19.9073,19.9251,3326174.2105717,0
+AOS.US,D,20140204,000000,19.9844,20.1269,19.637,20.0597,2631305.4078397,0
+AOS.US,D,20140205,000000,19.9646,20.2635,19.83,20.2417,2179363.8630133,0
+AOS.US,D,20140206,000000,20.2971,20.5485,19.9547,20.117,2915061.4131795,0
+AOS.US,D,20140207,000000,20.217,20.5198,20.1328,20.508,1200208.5490041,0
+AOS.US,D,20140210,000000,20.498,20.5524,20.213,20.4782,1479216.2735818,0
+AOS.US,D,20140211,000000,20.498,20.9097,20.4565,20.7653,1798130.1705063,0
+AOS.US,D,20140212,000000,20.8107,21.077,20.7306,21.073,1795665.591494,0
+AOS.US,D,20140213,000000,20.9206,21.2571,20.8523,21.1641,1399006.8073007,0
+AOS.US,D,20140214,000000,21.1106,21.1868,20.9809,21.1551,1310579.0461828,0
+AOS.US,D,20140218,000000,21.1908,21.359,21.0542,21.1779,1143432.2878461,0
+AOS.US,D,20140219,000000,21.3035,21.6044,21.3035,21.3511,1625193.3187951,0
+AOS.US,D,20140220,000000,21.3511,21.5658,21.2719,21.552,934182.55733784,0
+AOS.US,D,20140221,000000,21.5658,21.7073,21.5153,21.5193,778340.12266279,0
+AOS.US,D,20140224,000000,21.5055,21.7638,21.4372,21.4372,1561557.8684877,0
+AOS.US,D,20140225,000000,21.4411,21.4728,21.0216,21.0374,2004101.8795648,0
+AOS.US,D,20140226,000000,21.0452,21.6272,21.0452,21.5768,1856143.2683642,0
+AOS.US,D,20140227,000000,21.5579,21.8013,21.5381,21.737,1027330.3055679,0
+AOS.US,D,20140228,000000,21.7301,21.9042,21.5768,21.7964,864145.66871844,0
+AOS.US,D,20140303,000000,21.5658,21.6777,21.3432,21.4283,920988.62205139,0
+AOS.US,D,20140304,000000,21.6401,21.8587,21.6401,21.6945,1006227.2846196,0
+AOS.US,D,20140305,000000,21.7113,21.737,21.4372,21.4777,1578951.3898238,0
+AOS.US,D,20140306,000000,21.547,21.6044,21.2907,21.3432,2303202.1375909,0
+AOS.US,D,20140307,000000,21.4154,21.552,21.3432,21.547,1164616.1477944,0
+AOS.US,D,20140310,000000,21.5243,21.555,21.3263,21.4372,1100782.641937,0
+AOS.US,D,20140311,000000,21.454,21.5292,20.9968,21.0265,941484.34001225,0
+AOS.US,D,20140312,000000,20.9384,20.9671,20.696,20.8612,1165334.6044069,0
+AOS.US,D,20140313,000000,20.8939,20.9038,20.3378,20.3803,2211902.5709982,0
+AOS.US,D,20140314,000000,20.2209,20.5524,20.0943,20.1041,2245260.7843456,0
+AOS.US,D,20140317,000000,20.1804,20.5248,20.1576,20.4604,1292756.0676592,0
+AOS.US,D,20140318,000000,20.5118,20.7246,20.4119,20.6197,1165563.9850693,0
+AOS.US,D,20140319,000000,20.5524,20.686,20.213,20.3416,1165623.6038318,0
+AOS.US,D,20140320,000000,20.3209,20.4297,19.9924,20.026,1266298.4734488,0
+AOS.US,D,20140321,000000,20.026,20.0795,19.7944,19.9389,3028024.821283,0
+AOS.US,D,20140324,000000,19.9488,20.2299,19.9349,19.9844,1921002.419034,0
+AOS.US,D,20140325,000000,20.0507,20.4565,19.9587,20.3991,2315842.3257274,0
+AOS.US,D,20140326,000000,20.4426,20.5386,19.6608,19.6727,1728009.4114244,0
+AOS.US,D,20140327,000000,19.6202,19.9587,19.5441,19.8498,1235058.2419013,0
+AOS.US,D,20140328,000000,19.9448,20.2259,19.8468,20.1269,1002476.3550199,0
+AOS.US,D,20140331,000000,20.1942,20.3902,20.1131,20.1843,1401150.051288,0
+AOS.US,D,20140401,000000,20.2971,20.4119,20.0675,20.3378,1391562.5458888,0
+AOS.US,D,20140402,000000,20.312,20.6514,20.2457,20.5287,1403067.9565629,0
+AOS.US,D,20140403,000000,20.5198,20.6326,20.4119,20.5168,1403459.0152253,0
+AOS.US,D,20140404,000000,20.6039,20.8345,20.1992,20.2259,1727723.4434619,0
+AOS.US,D,20140407,000000,20.1576,20.1576,19.5223,19.644,2590926.3273429,0
+AOS.US,D,20140408,000000,19.6202,19.7043,19.3599,19.644,1984667.1734789,0
+AOS.US,D,20140409,000000,19.6648,20.0151,19.6282,19.8587,1989812.5758285,0
+AOS.US,D,20140410,000000,19.8043,19.9063,19.5262,19.5975,1396358.3195634,0
+AOS.US,D,20140411,000000,19.9488,20.0755,19.647,19.8716,1911551.3294472,0
+AOS.US,D,20140414,000000,19.9765,20.0883,19.5489,19.6202,1649206.5437432,0
+AOS.US,D,20140415,000000,19.636,20.1616,19.5975,20.0438,1683589.3914154,0
+AOS.US,D,20140416,000000,20.1131,20.3674,20.0467,20.1536,1667478.1787167,0
+AOS.US,D,20140417,000000,20.1328,20.5604,20.1328,20.4079,4560651.4221605,0
+AOS.US,D,20140421,000000,20.4426,20.5703,20.2209,20.5346,1732421.199849,0
+AOS.US,D,20140422,000000,20.7128,21.4233,20.3416,20.495,3604966.7013119,0
+AOS.US,D,20140423,000000,21.3303,21.3886,20.6643,20.7306,2863886.2842336,0
+AOS.US,D,20140424,000000,20.874,20.9523,20.6148,20.9097,2094472.8081451,0
+AOS.US,D,20140425,000000,20.7979,20.9038,20.6109,20.686,2339477.6283505,0
+AOS.US,D,20140428,000000,20.7227,20.8533,20.2535,20.5643,1690953.8243149,0
+AOS.US,D,20140429,000000,20.6197,20.7751,20.4822,20.5891,1541312.7514268,0
+AOS.US,D,20140430,000000,20.6237,20.6692,20.4407,20.5742,1388477.5275515,0
+AOS.US,D,20140501,000000,20.6197,20.9176,20.4822,20.7711,1482785.3154315,0
+AOS.US,D,20140502,000000,20.7514,21.1957,20.7435,21.0226,1063803.8518775,0
+AOS.US,D,20140505,000000,20.879,20.9671,20.7246,20.8533,975580.20923453,0
+AOS.US,D,20140506,000000,20.7751,20.8068,20.4189,20.502,1449260.3716467,0
+AOS.US,D,20140507,000000,20.5287,20.6237,20.2803,20.508,1554518.8125633,0
+AOS.US,D,20140508,000000,20.4822,20.8533,20.4079,20.6643,1478028.9507694,0
+AOS.US,D,20140509,000000,20.6366,20.7751,20.5801,20.7336,1286475.8878472,0
+AOS.US,D,20140512,000000,20.8662,21.4263,20.8345,21.3858,1320445.446132,0
+AOS.US,D,20140513,000000,21.3858,21.4431,21.0047,21.0106,1045874.7721664,0
+AOS.US,D,20140514,000000,20.9928,21.1423,20.7899,20.7979,1383253.3071769,0
+AOS.US,D,20140515,000000,20.8029,20.8662,20.4021,20.8029,1262040.2791241,0
+AOS.US,D,20140516,000000,20.8702,21.0552,20.8256,21.0424,974430.27445962,0
+AOS.US,D,20140519,000000,21.0226,21.6431,20.9869,21.5134,2210079.6515484,0
+AOS.US,D,20140520,000000,21.3858,21.4857,21.1343,21.1996,1744553.1127731,0
+AOS.US,D,20140521,000000,21.2234,21.4807,21.1175,21.2402,1259982.9265743,0
+AOS.US,D,20140522,000000,21.2314,21.5322,21.1611,21.4263,1182931.2337305,0
+AOS.US,D,20140523,000000,21.3906,21.8379,21.3531,21.8241,1207689.187966,0
+AOS.US,D,20140527,000000,21.9943,22.0834,21.9033,21.9172,1350310.4041921,0
+AOS.US,D,20140528,000000,21.8944,22.0081,21.8341,21.8865,1046287.0510664,0
+AOS.US,D,20140529,000000,21.928,21.9706,21.7103,21.8667,948373.8437867,0
+AOS.US,D,20140530,000000,21.8182,21.8439,21.6529,21.7252,1163787.5480445,0
+AOS.US,D,20140602,000000,21.733,21.9172,21.6391,21.9072,1992257.9555783,0
+AOS.US,D,20140603,000000,21.8152,21.8984,21.4945,21.5272,1511144.6471167,0
+AOS.US,D,20140604,000000,21.4471,21.6885,21.4352,21.6569,1022073.7495933,0
+AOS.US,D,20140605,000000,21.5836,21.7726,21.5836,21.7548,1456622.7835711,0
+AOS.US,D,20140606,000000,21.8528,21.9993,21.741,21.9943,818191.72868461,0
+AOS.US,D,20140609,000000,21.9993,22.5139,21.9082,22.4684,1000236.1042326,0
+AOS.US,D,20140610,000000,22.4406,22.5109,22.3427,22.4011,719325.63169251,0
+AOS.US,D,20140611,000000,22.2892,22.4189,22.1725,22.3477,1156918.25402,0
+AOS.US,D,20140612,000000,22.2764,22.4228,21.9845,22.0537,1043306.1129416,0
+AOS.US,D,20140613,000000,22.0755,22.1547,21.9072,21.9656,655046.50084765,0
+AOS.US,D,20140616,000000,21.9706,21.9943,21.5599,21.8439,853703.29089427,0
+AOS.US,D,20140617,000000,21.7726,22.0804,21.6469,21.9082,878666.37409228,0
+AOS.US,D,20140618,000000,21.8182,21.928,21.5638,21.8865,945562.66756193,0
+AOS.US,D,20140619,000000,21.8805,21.934,21.7628,21.9082,590344.98622782,0
+AOS.US,D,20140620,000000,21.9192,21.934,21.7103,21.8093,1716500.9692878,0
+AOS.US,D,20140623,000000,21.8805,22.0666,21.7103,21.7548,722098.40939229,0
+AOS.US,D,20140624,000000,21.7726,21.8706,21.6629,21.6816,1100231.9262496,0
+AOS.US,D,20140625,000000,21.6074,21.8241,21.6074,21.7766,783788.67126236,0
+AOS.US,D,20140626,000000,21.7726,21.7726,21.457,21.5371,881702.88902953,0
+AOS.US,D,20140627,000000,21.4619,21.7252,21.4084,21.7252,1175536.486206,0
+AOS.US,D,20140630,000000,21.7291,21.8152,21.5045,21.8152,1839546.011178,0
+AOS.US,D,20140701,000000,21.8093,22.1725,21.7826,21.8984,1544379.5809891,0
+AOS.US,D,20140702,000000,21.9072,21.9706,21.545,21.5975,731822.33060401,0
+AOS.US,D,20140703,000000,21.6074,21.8439,21.5638,21.7925,626925.64421239,0
+AOS.US,D,20140707,000000,21.7598,21.7598,21.1918,21.2314,831727.20874603,0
+AOS.US,D,20140708,000000,21.3501,21.3531,21.0226,21.2927,1517494.5505662,0
+AOS.US,D,20140709,000000,21.3055,21.5134,21.2076,21.2492,579596.43069118,0
+AOS.US,D,20140710,000000,20.8117,21.1888,20.8117,20.9483,996613.50654535,0
+AOS.US,D,20140711,000000,20.8998,20.978,20.7227,20.9245,996021.3608704,0
+AOS.US,D,20140714,000000,21.1116,21.3313,21.0304,21.1303,1144354.8629335,0
+AOS.US,D,20140715,000000,21.1343,21.1759,20.7851,20.9631,1066171.4240898,0
+AOS.US,D,20140716,000000,21.073,21.1265,20.874,20.9751,1356879.5834291,0
+AOS.US,D,20140717,000000,20.8662,20.879,20.4822,20.498,1578473.4292363,0
+AOS.US,D,20140718,000000,20.5386,20.8117,20.4407,20.6415,2290363.8939044,0
+AOS.US,D,20140721,000000,20.5336,20.8256,20.4021,20.6742,1885556.5385118,0
+AOS.US,D,20140722,000000,21.264,22.2764,21.073,22.22,2815569.824425,0
+AOS.US,D,20140723,000000,22.2091,22.4011,21.8894,21.9538,1579207.0431613,0
+AOS.US,D,20140724,000000,21.9745,22.117,21.741,21.7628,1242602.5415757,0
+AOS.US,D,20140725,000000,21.6391,21.9082,21.5688,21.7964,868680.73661807,0
+AOS.US,D,20140728,000000,21.7252,21.7252,21.2927,21.3669,1158369.3140699,0
+AOS.US,D,20140729,000000,21.3402,21.4709,20.9275,20.9275,1659804.5366423,0
+AOS.US,D,20140730,000000,21.0037,21.0334,20.7593,20.9275,973156.04972222,0
+AOS.US,D,20140731,000000,20.7326,20.8552,20.4624,20.6129,1759148.5942219,0
+AOS.US,D,20140801,000000,20.504,20.8375,20.4753,20.7691,2022782.7619758,0
+AOS.US,D,20140804,000000,20.873,20.9958,20.7286,20.9621,1383398.8173769,0
+AOS.US,D,20140805,000000,20.8424,21.1888,20.8424,21.073,1460699.0901458,0
+AOS.US,D,20140806,000000,20.9117,20.9958,20.8325,20.888,905409.93626514,0
+AOS.US,D,20140807,000000,20.9245,21.0462,20.6336,20.687,1115008.2849609,0
+AOS.US,D,20140808,000000,20.7375,21.3956,20.7375,21.361,903056.51087783,0
+AOS.US,D,20140811,000000,21.4679,21.4807,21.1908,21.2402,737816.54245353,0
+AOS.US,D,20140812,000000,21.1799,21.3155,20.9038,20.9958,673755.67690865,0
+AOS.US,D,20140813,000000,21.0037,21.1799,20.9038,21.0928,648281.28703569,0
+AOS.US,D,20140814,000000,21.1413,21.3461,20.8998,21.3402,801780.40119842,0
+AOS.US,D,20140815,000000,21.4084,21.4084,21.0502,21.2729,969732.5180725,0
+AOS.US,D,20140818,000000,21.3709,21.747,21.3709,21.6272,1055727.0252906,0
+AOS.US,D,20140819,000000,21.7262,21.9102,21.6945,21.8073,896437.81775336,0
+AOS.US,D,20140820,000000,21.7568,21.8201,21.6193,21.747,644392.931136,0
+AOS.US,D,20140821,000000,21.7885,21.8162,21.5698,21.6094,589872.07807786,0
+AOS.US,D,20140822,000000,21.5411,21.6351,21.4302,21.5608,721735.64437982,0
+AOS.US,D,20140825,000000,21.6272,21.6895,21.5638,21.6489,541533.38754422,0
+AOS.US,D,20140826,000000,21.6311,21.7687,21.554,21.6629,671841.81358381,0
+AOS.US,D,20140827,000000,21.6717,21.7786,21.5796,21.6816,394372.05098098,0
+AOS.US,D,20140828,000000,21.546,21.7152,21.4352,21.644,522519.04425824,0
+AOS.US,D,20140829,000000,21.644,21.7648,21.5638,21.6629,428912.53470322,0
+AOS.US,D,20140902,000000,21.7518,21.9637,21.6687,21.8013,976116.77809699,0
+AOS.US,D,20140903,000000,21.9052,22.0063,21.7222,21.7836,1385260.1353518,0
+AOS.US,D,20140904,000000,21.8013,22.0339,21.7836,21.936,1166993.8248817,0
+AOS.US,D,20140905,000000,21.8825,21.9182,21.7222,21.8399,1034381.4873423,0
+AOS.US,D,20140908,000000,21.7934,21.9212,21.7014,21.8013,595553.0388024,0
+AOS.US,D,20140909,000000,21.7974,21.8201,21.5946,21.6272,926540.24037595,0
+AOS.US,D,20140910,000000,21.5995,21.6945,21.4679,21.6351,593877.65052754,0
+AOS.US,D,20140911,000000,21.5005,21.7301,21.4401,21.6945,789918.28843687,0
+AOS.US,D,20140912,000000,21.6895,21.7262,21.5223,21.6589,1076593.592164,0
+AOS.US,D,20140915,000000,21.6034,21.7073,21.5193,21.6193,898678.06854068,0
+AOS.US,D,20140916,000000,21.5728,22.0686,21.557,22.0507,1886782.2598492,0
+AOS.US,D,20140917,000000,22.0686,22.2654,21.9102,22.028,1216321.7826778,0
+AOS.US,D,20140918,000000,22.0725,22.0962,21.936,22.028,841804.80058272,0
+AOS.US,D,20140919,000000,22.0686,22.1477,21.6094,21.7301,1711634.4614882,0
+AOS.US,D,20140922,000000,21.6777,21.6777,21.3996,21.4263,900367.60364054,0
+AOS.US,D,20140923,000000,21.358,21.4579,21.1828,21.3313,895440.46659093,0
+AOS.US,D,20140924,000000,21.2729,21.5371,21.2194,21.4431,930913.6302756,0
+AOS.US,D,20140925,000000,21.4352,21.4867,21.2977,21.3709,1327247.0374939,0
+AOS.US,D,20140926,000000,21.361,21.4302,21.2314,21.4046,1015809.7375813,0
+AOS.US,D,20140929,000000,21.1996,21.3055,21.1333,21.2076,878799.75844226,0
+AOS.US,D,20140930,000000,21.2402,21.3363,20.7593,20.8692,2642141.8757888,0
+AOS.US,D,20141001,000000,20.8107,20.8552,20.5128,20.6307,1700391.7775641,0
+AOS.US,D,20141002,000000,20.5574,20.7018,20.3684,20.6623,1267811.1732362,0
+AOS.US,D,20141003,000000,20.8107,20.8552,20.596,20.691,1043119.1727541,0
+AOS.US,D,20141006,000000,20.7593,20.9859,20.7018,20.8919,1009980.2351943,0
+AOS.US,D,20141007,000000,20.7831,20.8375,20.6217,20.6534,1319728.000007,0
+AOS.US,D,20141008,000000,20.695,21.0136,20.4475,21.0087,2186643.4149627,0
+AOS.US,D,20141009,000000,20.9621,21.0265,20.5128,20.6217,1518369.6327411,0
+AOS.US,D,20141010,000000,20.5446,20.684,20.1932,20.2377,2176368.7780636,0
+AOS.US,D,20141013,000000,20.2853,20.4842,19.8904,19.9468,1974621.9172422,0
+AOS.US,D,20141014,000000,20.017,20.3684,19.9319,20.1259,1497681.9221553,0
+AOS.US,D,20141015,000000,19.8736,20.6049,19.6826,20.4089,1665430.9310419,0
+AOS.US,D,20141016,000000,20.0705,20.596,20.0369,20.5218,2104910.1335318,0
+AOS.US,D,20141017,000000,20.7494,20.9117,20.5861,20.8602,1488523.8739435,0
+AOS.US,D,20141020,000000,20.7593,21.1303,20.7018,21.1215,1836225.5492532,0
+AOS.US,D,20141021,000000,21.5193,22.0507,21.1888,22.0418,1898344.2578233,0
+AOS.US,D,20141022,000000,22.0646,22.1705,21.9182,21.926,1680290.1497282,0
+AOS.US,D,20141023,000000,22.1943,22.4812,22.0962,22.3882,1236232.4283762,0
+AOS.US,D,20141024,000000,22.4308,22.5475,22.31,22.5387,704567.46175619,0
+AOS.US,D,20141027,000000,22.4644,22.7009,22.3367,22.6782,1089486.4021754,0
+AOS.US,D,20141028,000000,22.6504,23.2423,22.6504,23.2235,1242589.4052382,0
+AOS.US,D,20141029,000000,23.2423,23.3462,22.9899,23.1799,1052600.5769659,0
+AOS.US,D,20141030,000000,23.0899,23.3709,23.0067,23.3214,794174.46178653,0
+AOS.US,D,20141031,000000,23.6628,23.6628,23.366,23.6143,1272321.9894358,0
+AOS.US,D,20141103,000000,23.6143,23.8261,23.455,23.5827,1230788.9322141,0
+AOS.US,D,20141104,000000,23.5401,23.6588,23.1947,23.2145,1296267.5117214,0
+AOS.US,D,20141105,000000,23.3432,23.4035,23.1987,23.2462,848177.94524471,0
+AOS.US,D,20141106,000000,23.2462,23.555,23.1264,23.5204,1188133.22338,0
+AOS.US,D,20141107,000000,23.5322,23.6758,23.4758,23.6371,615715.29588829,0
+AOS.US,D,20141110,000000,23.6758,23.8123,23.6094,23.6886,747813.29529023,0
+AOS.US,D,20141111,000000,23.6549,23.7984,23.6045,23.7391,521795.5352083,0
+AOS.US,D,20141112,000000,23.5905,23.7845,23.555,23.65,513602.50255895,0
+AOS.US,D,20141113,000000,23.6371,23.7301,23.3521,23.4263,424474.47360358,0
+AOS.US,D,20141114,000000,23.3709,23.5877,23.3214,23.5322,506922.16969699,0
+AOS.US,D,20141117,000000,23.5272,23.8677,23.4798,23.8598,967339.68367269,0
+AOS.US,D,20141118,000000,23.8648,24.0052,23.7885,23.7915,1104174.8484743,0
+AOS.US,D,20141119,000000,23.6796,23.6796,23.4402,23.5905,890421.37517884,0
+AOS.US,D,20141120,000000,23.4758,23.8212,23.4352,23.6371,787414.30041207,0
+AOS.US,D,20141121,000000,24.0013,24.3338,23.9557,24.223,1167261.6040692,0
+AOS.US,D,20141124,000000,24.2556,24.3051,24.1013,24.2408,1001155.6478575,0
+AOS.US,D,20141125,000000,24.2991,24.3922,24.0636,24.2991,830468.14132113,0
+AOS.US,D,20141126,000000,24.2853,24.3338,24.1399,24.1804,607436.37180145,0
+AOS.US,D,20141128,000000,24.1715,24.2309,23.839,23.8677,368959.30084551,0
+AOS.US,D,20141201,000000,23.8301,23.8954,23.5995,23.8024,847353.38744478,0
+AOS.US,D,20141202,000000,23.846,23.933,23.6628,23.7074,1495386.0945555,0
+AOS.US,D,20141203,000000,23.6945,24.4703,23.6945,24.4427,867659.13375566,0
+AOS.US,D,20141204,000000,24.4347,24.4347,24.1359,24.3506,1191982.1702672,0
+AOS.US,D,20141205,000000,24.3338,24.4515,24.2853,24.3982,475803.19664947,0
+AOS.US,D,20141208,000000,24.3427,24.4991,23.839,23.9557,511052.03210916,0
+AOS.US,D,20141209,000000,23.6856,24.2358,23.6856,24.221,992380.57440819,0
+AOS.US,D,20141210,000000,24.1101,24.1399,23.55,23.6588,624517.65250009,0
+AOS.US,D,20141211,000000,23.7885,24.1052,23.7113,23.9686,966844.54479773,0
+AOS.US,D,20141212,000000,23.4035,23.8508,23.4035,23.6856,1042581.5934042,0
+AOS.US,D,20141215,000000,23.7955,23.8548,23.5322,23.6628,1023941.1304932,0
+AOS.US,D,20141216,000000,23.6094,23.9142,23.4511,23.4886,889671.5934539,0
+AOS.US,D,20141217,000000,23.6143,24.027,23.3125,23.9518,935287.02017525,0
+AOS.US,D,20141218,000000,24.2556,24.3832,24.036,24.3556,746845.24826531,0
+AOS.US,D,20141219,000000,24.3506,24.4466,24.0547,24.1052,2907305.9216176,0
+AOS.US,D,20141222,000000,24.1764,24.508,24.0785,24.4991,969636.52176,0
+AOS.US,D,20141223,000000,24.6059,24.9157,24.4248,24.7939,1099637.7595996,0
+AOS.US,D,20141224,000000,24.7742,24.9741,24.699,24.8702,263832.22330391,0
+AOS.US,D,20141226,000000,25.0057,25.1879,24.9384,25.0632,406651.49508,0
+AOS.US,D,20141229,000000,25.0542,25.2205,24.9593,25.084,442503.59157713,0
+AOS.US,D,20141230,000000,25.0632,25.2284,24.9979,25.1364,674768.18538357,0
+AOS.US,D,20141231,000000,25.1759,25.3017,24.9454,24.9691,758219.2955644,0
+AOS.US,D,20150102,000000,25.0632,25.1551,24.5872,24.791,1740384.8518359,0
+AOS.US,D,20150105,000000,24.4347,24.6445,24.1101,24.3556,1212124.2176031,0
+AOS.US,D,20150106,000000,24.3982,24.3982,23.9369,24.1576,1270365.685636,0
+AOS.US,D,20150107,000000,24.2903,24.4991,24.1399,24.3338,1104302.1698992,0
+AOS.US,D,20150108,000000,24.5782,25.0027,24.4803,24.9691,1090422.1136004,0
+AOS.US,D,20150109,000000,25.0305,25.0305,24.5466,24.5694,967903.53569764,0
+AOS.US,D,20150112,000000,24.6099,24.7939,24.3091,24.6683,593235.99096509,0
+AOS.US,D,20150113,000000,24.8484,25.4056,24.2279,24.5594,1128961.0963598,0
+AOS.US,D,20150114,000000,24.2655,24.6485,24.211,24.4991,959597.32844831,0
+AOS.US,D,20150115,000000,24.6178,24.7999,23.9775,24.0052,1039654.2111169,0
+AOS.US,D,20150116,000000,23.9686,24.221,23.6758,24.1922,745663.98837791,0
+AOS.US,D,20150120,000000,24.3734,24.4159,23.8736,24.1289,987472.63662108,0
+AOS.US,D,20150121,000000,24.0933,24.2903,24.0191,24.1764,863369.6143185,0
+AOS.US,D,20150122,000000,24.3654,24.7643,24.1359,24.6821,888378.169454,0
+AOS.US,D,20150123,000000,24.6227,24.7791,24.508,24.5872,813338.3572225,0
+AOS.US,D,20150126,000000,24.6415,24.7999,24.3794,24.7256,1373373.7708902,0
+AOS.US,D,20150127,000000,24.7435,26.6337,24.6367,26.4387,4402832.4739356,0
+AOS.US,D,20150128,000000,26.3388,26.6644,26.0102,26.2734,2068118.2836597,0
+AOS.US,D,20150129,000000,26.3388,26.5793,25.8271,26.2734,2129298.2493423,0
+AOS.US,D,20150130,000000,26.1478,26.5139,26.0755,26.2972,3543476.5159668,0
+AOS.US,D,20150202,000000,26.316,26.5436,26.135,26.4674,1488070.1650561,0
+AOS.US,D,20150203,000000,26.7871,27.0612,26.6129,26.9513,1501097.369905,0
+AOS.US,D,20150204,000000,26.9257,27.4491,26.799,27.1334,2138428.0039041,0
+AOS.US,D,20150205,000000,27.177,27.4036,27.1157,27.2136,1325065.3949816,0
+AOS.US,D,20150206,000000,27.2136,27.4333,27.1077,27.2859,1051418.306591,0
+AOS.US,D,20150209,000000,27.2463,27.5095,27.1334,27.2541,986300.47112117,0
+AOS.US,D,20150210,000000,27.366,27.6055,27.1334,27.5768,987406.95493358,0
+AOS.US,D,20150211,000000,27.6055,27.6995,27.3848,27.6361,878722.96139227,0
+AOS.US,D,20150212,000000,27.7024,27.9845,27.651,27.8222,1120949.9514604,0
+AOS.US,D,20150213,000000,27.9034,28.0528,27.6926,27.8678,1478765.5961568,0
+AOS.US,D,20150217,000000,27.7361,27.8618,27.4867,27.7401,1141286.0123963,0
+AOS.US,D,20150218,000000,27.5867,28.034,27.5144,27.9627,1381337.4228771,0
+AOS.US,D,20150219,000000,27.9113,28.0132,27.7628,27.9459,683522.03859537,0
+AOS.US,D,20150220,000000,27.8025,28.1052,27.655,28.1052,1043992.2339541,0
+AOS.US,D,20150223,000000,28.0558,28.2606,27.9331,28.2121,591772.8050652,0
+AOS.US,D,20150224,000000,28.2022,28.3407,27.9905,28.1211,825188.34413405,0
+AOS.US,D,20150225,000000,28.0954,28.1983,27.7866,27.94,819423.51294701,0
+AOS.US,D,20150226,000000,27.9747,28.2022,27.7124,28.1904,888188.19780401,0
+AOS.US,D,20150227,000000,28.1983,28.3151,27.9707,27.9845,566770.3128547,0
+AOS.US,D,20150302,000000,28.0468,28.6327,27.8717,28.6139,1204935.6095287,0
+AOS.US,D,20150303,000000,28.4566,28.5308,28.0162,28.0618,995477.71859544,0
+AOS.US,D,20150304,000000,28.0162,28.1904,27.7024,28.1419,734442.5246913,0
+AOS.US,D,20150305,000000,28.1251,28.2398,27.9805,28.1695,544131.35090651,0
+AOS.US,D,20150306,000000,28.0528,28.1469,27.8578,27.9905,893680.19736608,0
+AOS.US,D,20150309,000000,27.9657,28.319,27.937,28.2606,682647.96690794,0
+AOS.US,D,20150310,000000,27.9805,28.13,27.8083,27.94,955840.33592361,0
+AOS.US,D,20150311,000000,28.0132,28.0795,27.8489,28.0429,965748.16586032,0
+AOS.US,D,20150312,000000,28.1983,28.4605,27.9331,27.9983,1147052.8645583,0
+AOS.US,D,20150313,000000,27.9034,28.0854,27.5322,27.5461,1308762.1896579,0
+AOS.US,D,20150316,000000,27.6708,27.9905,27.5768,27.8766,1339617.4254679,0
+AOS.US,D,20150317,000000,27.7688,28.0618,27.6787,28.0261,1531055.2928151,0
+AOS.US,D,20150318,000000,28.0261,28.983,27.9568,28.8781,1624521.3446077,0
+AOS.US,D,20150319,000000,28.8385,28.987,28.4368,28.5308,898407.2578907,0
+AOS.US,D,20150320,000000,28.6763,28.8525,28.5704,28.6426,1565064.2601124,0
+AOS.US,D,20150323,000000,28.6139,28.791,28.3804,28.408,940522.35591233,0
+AOS.US,D,20150324,000000,28.413,28.5644,28.1607,28.4793,849985.70738207,0
+AOS.US,D,20150325,000000,28.5773,28.6228,28.1695,28.1824,654719.10289767,0
+AOS.US,D,20150326,000000,28.2666,28.4883,27.9934,28.3744,1181736.8375056,0
+AOS.US,D,20150327,000000,28.5773,28.8307,28.3932,28.791,1113494.574686,0
+AOS.US,D,20150330,000000,29.0464,29.2898,29.0385,29.1977,1180388.8471807,0
+AOS.US,D,20150331,000000,29.1977,29.2998,29.0009,29.1552,2383869.3547095,0
+AOS.US,D,20150401,000000,29.1266,29.2017,28.8663,28.9672,900884.9732405,0
+AOS.US,D,20150402,000000,28.7168,29.1889,28.5922,29.0197,970250.89815996,0
+AOS.US,D,20150406,000000,28.9722,29.281,28.9722,29.1266,1601999.5992095,0
+AOS.US,D,20150407,000000,29.083,29.3551,28.7644,28.7762,947607.89426177,0
+AOS.US,D,20150408,000000,28.8079,28.8613,28.5169,28.8525,1160791.4526072,0
+AOS.US,D,20150409,000000,28.8168,28.9178,28.5476,28.7446,671458.83882134,0
+AOS.US,D,20150410,000000,28.8663,28.9058,28.5951,28.8525,802467.53269837,0
+AOS.US,D,20150413,000000,28.8712,28.9098,28.5951,28.6278,813951.72313495,0
+AOS.US,D,20150414,000000,28.799,29.3631,28.4883,29.1602,1418218.1956492,0
+AOS.US,D,20150415,000000,29.2948,29.3631,29.1513,29.177,821885.06049681,0
+AOS.US,D,20150416,000000,29.1048,29.2334,28.9583,28.983,608532.75073886,0
+AOS.US,D,20150417,000000,28.8435,28.8435,28.4516,28.5852,764177.12986393,0
+AOS.US,D,20150420,000000,28.6822,28.9148,28.6377,28.8761,609014.75327633,0
+AOS.US,D,20150421,000000,28.9583,29.2848,28.9583,29.0464,1066024.9034023,0
+AOS.US,D,20150422,000000,29.078,29.2502,28.8761,29.2295,1242229.6716882,0
+AOS.US,D,20150423,000000,29.3403,29.3502,28.9583,29.1513,1696145.7090894,0
+AOS.US,D,20150424,000000,29.5323,29.6263,28.2082,29.5649,2673965.1586238,0
+AOS.US,D,20150427,000000,29.7569,29.7826,29.2403,29.3353,1348002.4507423,0
+AOS.US,D,20150428,000000,29.4917,29.5006,28.8752,28.9424,1660699.8285673,0
+AOS.US,D,20150429,000000,28.8237,28.8811,28.51,28.6159,1387194.2084266,0
+AOS.US,D,20150430,000000,28.51,28.8237,28.3289,28.4536,2283466.30623,0
+AOS.US,D,20150501,000000,28.606,29.276,28.5912,29.1919,1232237.971289,0
+AOS.US,D,20150504,000000,29.1799,29.5006,29.1136,29.4017,952865.46072385,0
+AOS.US,D,20150505,000000,29.4066,29.749,29.177,29.2651,1054372.9720407,0
+AOS.US,D,20150506,000000,29.3304,29.4788,29.0325,29.3977,1050546.2558785,0
+AOS.US,D,20150507,000000,29.4115,30.0538,29.272,29.8717,2061908.8379727,0
+AOS.US,D,20150508,000000,30.1894,30.4764,30.0637,30.3516,1705638.2286637,0
+AOS.US,D,20150511,000000,30.318,30.4843,30.1894,30.3606,932878.01797544,0
+AOS.US,D,20150512,000000,30.1122,30.5012,29.9281,30.3804,599633.38732708,0
+AOS.US,D,20150513,000000,30.3705,30.8712,30.3705,30.7139,1263452.940649,0
+AOS.US,D,20150514,000000,30.9336,31.1573,30.7139,30.9435,961180.76236068,0
+AOS.US,D,20150515,000000,30.8594,31.0909,30.7821,31.0632,1156096.7276826,0
+AOS.US,D,20150518,000000,30.9069,31.2206,30.8812,31.1018,789472.6634494,0
+AOS.US,D,20150519,000000,31.1651,31.2789,31.0326,31.2294,919980.15552647,0
+AOS.US,D,20150520,000000,31.2929,31.2929,31.0592,31.1651,719310.47438001,0
+AOS.US,D,20150521,000000,31.087,31.2106,30.9069,31.0424,1136571.0777217,0
+AOS.US,D,20150522,000000,31.1433,31.4927,30.9781,31.3037,1722253.6746249,0
+AOS.US,D,20150526,000000,31.2929,31.4521,30.991,31.2997,1044664.2081415,0
+AOS.US,D,20150527,000000,31.3789,31.8381,31.2967,31.7797,1126017.5462725,0
+AOS.US,D,20150528,000000,31.8301,31.9509,31.5521,31.8866,925862.2032635,0
+AOS.US,D,20150529,000000,31.8203,31.9509,31.5758,31.7847,756365.05100205,0
+AOS.US,D,20150601,000000,31.9331,32.1765,31.6105,31.9806,766328.45775125,0
+AOS.US,D,20150602,000000,31.9539,32.0469,31.5996,31.6936,789528.2402619,0
+AOS.US,D,20150603,000000,31.7975,32.3527,31.5758,32.1953,809589.4485978,0
+AOS.US,D,20150604,000000,32.0558,32.1102,31.7035,31.8203,421972.50655378,0
+AOS.US,D,20150605,000000,31.8301,31.9044,31.5521,31.8253,701120.68889397,0
+AOS.US,D,20150608,000000,31.8015,31.9628,31.3037,31.4056,1490716.6318184,0
+AOS.US,D,20150609,000000,31.4274,31.5056,31.1928,31.369,940587.02711233,0
+AOS.US,D,20150610,000000,31.4363,31.7668,31.274,31.6343,1237103.4686011,0
+AOS.US,D,20150611,000000,31.6461,32.4883,31.6253,32.4784,1454933.2484712,0
+AOS.US,D,20150612,000000,32.4378,32.7287,32.3111,32.5912,1130280.7930347,0
+AOS.US,D,20150615,000000,32.3111,32.4279,32.0756,32.4052,1028546.9325178,0
+AOS.US,D,20150616,000000,32.3487,32.6931,32.2033,32.609,781067.42842508,0
+AOS.US,D,20150617,000000,32.5912,32.8138,32.4922,32.6654,733233.9816414,0
+AOS.US,D,20150618,000000,32.797,33.0603,32.7069,32.806,1391681.7834138,0
+AOS.US,D,20150619,000000,32.7694,32.9277,32.6208,32.797,1614010.2536335,0
+AOS.US,D,20150622,000000,33.0465,33.0721,32.8218,32.9217,1076382.4002765,0
+AOS.US,D,20150623,000000,33.0929,33.1276,32.7882,32.9316,906557.85006505,0
+AOS.US,D,20150624,000000,32.8743,33.0385,32.4823,32.5477,541224.17836924,0
+AOS.US,D,20150625,000000,32.6891,32.8317,32.4279,32.609,681582.91308303,0
+AOS.US,D,20150626,000000,32.6891,32.8099,32.4032,32.6931,2014200.691639,0
+AOS.US,D,20150629,000000,32.321,32.5239,31.8559,31.8727,935568.94618773,0
+AOS.US,D,20150630,000000,32.228,32.3804,32.0033,32.0509,1260421.4781493,0
+AOS.US,D,20150701,000000,32.3655,32.8178,32.2418,32.6743,1157675.1091575,0
+AOS.US,D,20150702,000000,32.8455,32.9039,32.228,32.3982,720663.5171424,0
+AOS.US,D,20150706,000000,32.1399,32.5427,32.0657,32.2844,742889.18970313,0
+AOS.US,D,20150707,000000,32.3695,32.3695,31.0276,31.3155,2807844.6474881,0
+AOS.US,D,20150708,000000,30.9108,30.9207,28.7248,28.8553,6799870.501744,0
+AOS.US,D,20150709,000000,29.1919,29.8064,29.0543,29.0998,3512111.9944568,0
+AOS.US,D,20150710,000000,29.3897,29.5966,29.2492,29.5501,1870020.2932005,0
+AOS.US,D,20150713,000000,29.7441,30.1676,29.6896,30.0677,1928192.0375959,0
+AOS.US,D,20150714,000000,30.0637,30.328,29.9578,30.2705,991761.14557074,0
+AOS.US,D,20150715,000000,30.2795,30.4625,30.0479,30.2617,1612370.2324211,0
+AOS.US,D,20150716,000000,30.3853,30.5506,30.2439,30.322,911541.57441465,0
+AOS.US,D,20150717,000000,30.3101,30.4497,30.1241,30.3319,1218090.1358026,0
+AOS.US,D,20150720,000000,30.4764,31.0226,30.3418,30.889,1337786.4221181,0
+AOS.US,D,20150721,000000,30.9989,30.9989,30.2102,30.4457,1980515.0803417,0
+AOS.US,D,20150722,000000,30.328,30.7238,29.9796,30.5041,1566853.8334748,0
+AOS.US,D,20150723,000000,33.3947,34.4765,31.567,32.2092,4283293.8236702,0
+AOS.US,D,20150724,000000,32.5477,32.6516,31.8015,32.1993,2144903.2078036,0
+AOS.US,D,20150727,000000,31.8638,31.9232,30.899,31.1573,2147150.5320034,0
+AOS.US,D,20150728,000000,31.4611,31.5007,30.9781,31.3789,1466690.2705328,0
+AOS.US,D,20150729,000000,31.5175,31.7758,31.0553,31.6797,1646390.3150809,0
+AOS.US,D,20150730,000000,31.6392,32.0954,31.4779,31.9965,1094979.412225,0
+AOS.US,D,20150731,000000,32.1835,32.3725,32.0143,32.0677,2127476.34038,0
+AOS.US,D,20150803,000000,32.0489,32.2359,31.7292,31.9826,908539.41605239,0
+AOS.US,D,20150804,000000,32.138,32.3675,31.948,32.0182,1319622.909307,0
+AOS.US,D,20150805,000000,32.1469,32.3635,32.0954,32.1933,1338659.483318,0
+AOS.US,D,20150806,000000,32.1933,32.3635,31.4839,31.7243,1006671.8991195,0
+AOS.US,D,20150807,000000,31.6441,31.749,31.3463,31.6897,1070344.7374645,0
+AOS.US,D,20150810,000000,32.0004,32.4675,31.8737,32.2201,1083332.5333009,0
+AOS.US,D,20150811,000000,31.6748,32.0954,31.0216,31.2562,2292640.5222418,0
+AOS.US,D,20150812,000000,30.9415,31.0068,30.3478,30.7604,2324346.5885267,0
+AOS.US,D,20150813,000000,30.7831,31.2146,30.7317,31.0672,1823772.3013042,0
+AOS.US,D,20150814,000000,31.0553,31.4611,30.9098,31.3838,1053322.0650408,0
+AOS.US,D,20150817,000000,31.2997,31.7292,31.0266,31.7243,993070.73737063,0
+AOS.US,D,20150818,000000,31.7144,31.9064,31.6392,31.7402,1100803.8621745,0
+AOS.US,D,20150819,000000,31.5175,31.6897,31.1058,31.177,954330.66759873,0
+AOS.US,D,20150820,000000,30.7941,30.9563,30.2121,30.2359,1680434.6494407,0
+AOS.US,D,20150821,000000,29.8757,30.1468,29.1156,29.176,1877307.92905,0
+AOS.US,D,20150824,000000,25.8439,28.4447,22.3655,27.1998,4134801.6750695,0
+AOS.US,D,20150825,000000,29.2433,29.2433,26.9711,27.0038,2729949.1975818,0
+AOS.US,D,20150826,000000,27.6698,28.4268,27.3284,28.232,2722334.1637824,0
+AOS.US,D,20150827,000000,28.4961,28.599,27.8568,28.5347,1778084.1194829,0
+AOS.US,D,20150828,000000,28.5159,29.0029,28.411,28.8623,2043261.3016492,0
+AOS.US,D,20150831,000000,28.6515,29.275,28.6218,28.8039,1742470.4980357,0
+AOS.US,D,20150901,000000,27.9934,28.4496,27.8856,28.0578,2394889.7313836,0
+AOS.US,D,20150902,000000,28.3339,28.5882,27.7302,28.5882,1882453.3313996,0
+AOS.US,D,20150903,000000,28.6763,29.4917,28.5298,29.3927,2570710.5144195,0
+AOS.US,D,20150904,000000,28.9929,29.2582,28.7446,29.0563,1771586.6848584,0
+AOS.US,D,20150908,000000,29.4135,30.0162,29.3878,29.9846,1558594.1086504,0
+AOS.US,D,20150909,000000,30.1211,30.5288,29.9984,30.1171,2688963.8245851,0
+AOS.US,D,20150910,000000,30.0736,30.6397,29.8945,30.506,2123080.7197553,0
+AOS.US,D,20150911,000000,30.5238,30.9692,30.3121,30.7643,1416822.7124118,0
+AOS.US,D,20150914,000000,30.7871,31.0118,30.5575,30.703,1010544.0872192,0
+AOS.US,D,20150915,000000,30.8702,31.1919,30.6565,31.1395,1606520.5202841,0
+AOS.US,D,20150916,000000,31.0761,31.365,30.9781,31.2997,1231823.6714141,0
+AOS.US,D,20150917,000000,31.3117,31.7936,31.2008,31.278,1450059.6672591,0
+AOS.US,D,20150918,000000,30.8356,31.3789,30.6654,30.7357,2290971.1968919,0
+AOS.US,D,20150921,000000,30.9821,31.375,30.6654,30.8119,1180086.7114182,0
+AOS.US,D,20150922,000000,30.3576,30.6357,29.9241,30.1606,848163.79841971,0
+AOS.US,D,20150923,000000,30.416,30.8752,29.94,30.4339,1411574.2403372,0
+AOS.US,D,20150924,000000,30.1606,30.1944,29.655,30.0439,1034783.6613673,0
+AOS.US,D,20150925,000000,30.2765,30.7871,30.1092,30.324,1049965.2255661,0
+AOS.US,D,20150928,000000,30.1824,30.4952,29.6114,29.7163,1524614.4454906,0
+AOS.US,D,20150929,000000,29.6896,29.9083,28.2982,28.5298,2735551.3402814,0
+AOS.US,D,20150930,000000,28.6367,29.1899,28.3814,29.1078,3259407.259502,0
+AOS.US,D,20151001,000000,29.1959,29.6698,28.8495,29.2146,1730153.6658992,0
+AOS.US,D,20151002,000000,28.888,29.3759,28.6763,29.3699,1966442.0209303,0
+AOS.US,D,20151005,000000,29.651,30.4635,29.651,30.3824,1610983.8435712,0
+AOS.US,D,20151006,000000,30.2617,30.6397,29.847,30.0083,1253774.4913748,0
+AOS.US,D,20151007,000000,30.2953,30.511,29.9578,30.4952,2101713.9615695,0
+AOS.US,D,20151008,000000,30.3903,32.0182,30.3062,31.9648,1882226.9821996,0
+AOS.US,D,20151009,000000,31.9777,32.0618,31.3978,31.5897,1563073.5997376,0
+AOS.US,D,20151012,000000,31.6659,31.7896,31.2324,31.4462,1396898.9303759,0
+AOS.US,D,20151013,000000,31.1305,31.5858,30.7158,30.7258,1660051.0955923,0
+AOS.US,D,20151014,000000,30.6772,30.8614,30.4635,30.5526,1367328.0241782,0
+AOS.US,D,20151015,000000,30.6397,31.0266,30.1864,31.0019,1621309.0048454,0
+AOS.US,D,20151016,000000,30.9653,31.2285,30.5238,31.1721,1662968.3730046,0
+AOS.US,D,20151019,000000,31.0553,31.6709,30.8574,31.6441,2464519.3935405,0
+AOS.US,D,20151020,000000,31.6867,31.746,31.2008,31.6065,3298073.5636864,0
+AOS.US,D,20151021,000000,32.1429,33.3532,30.5674,30.6594,7886369.9028697,0
+AOS.US,D,20151022,000000,31.0909,32.6496,31.0118,32.4863,3686071.4595179,0
+AOS.US,D,20151023,000000,32.6654,33.1088,32.4496,32.9702,1789506.670182,0
+AOS.US,D,20151026,000000,32.992,33.2523,32.7149,32.9415,1514025.546979,0
+AOS.US,D,20151027,000000,32.8455,33.1454,32.4913,32.9514,1469229.6256201,0
+AOS.US,D,20151028,000000,32.9514,34.2715,32.8911,34.2092,2609282.8432665,0
+AOS.US,D,20151029,000000,34.1153,34.4437,33.9648,34.1904,2082899.6948085,0
+AOS.US,D,20151030,000000,34.2409,34.6912,34.137,34.3894,1556818.6821131,0
+AOS.US,D,20151102,000000,34.3676,34.9524,34.1904,34.7268,1342414.4548677,0
+AOS.US,D,20151103,000000,34.6753,34.8732,34.2943,34.3894,1855490.4934392,0
+AOS.US,D,20151104,000000,34.4675,34.7733,34.3726,34.4715,1889147.8110865,0
+AOS.US,D,20151105,000000,34.5022,34.893,34.0509,34.7634,1359336.0785414,0
+AOS.US,D,20151106,000000,34.6487,35.3503,34.6318,35.0257,2216712.4914978,0
+AOS.US,D,20151109,000000,35.0642,35.096,34.2805,34.5784,1561964.0844627,0
+AOS.US,D,20151110,000000,34.4082,34.6694,34.1053,34.4615,1365589.9856784,0
+AOS.US,D,20151111,000000,34.4794,35.0732,34.2369,34.8634,1536043.0591147,0
+AOS.US,D,20151112,000000,34.5486,34.8535,34.1726,34.1816,1630761.1049197,0
+AOS.US,D,20151113,000000,34.1598,34.5546,33.8104,33.843,1482206.306094,0
+AOS.US,D,20151116,000000,33.852,34.5784,33.7293,34.5061,1776188.444933,0
+AOS.US,D,20151117,000000,34.713,34.9168,34.3438,34.4715,1552574.6346134,0
+AOS.US,D,20151118,000000,34.5833,35.4898,34.3794,35.4532,1714083.883188,0
+AOS.US,D,20151119,000000,35.4532,35.5966,35.1939,35.274,1401334.9705005,0
+AOS.US,D,20151120,000000,35.3335,35.4621,34.9208,34.9921,1226420.594752,0
+AOS.US,D,20151123,000000,35.1038,35.4898,34.9168,35.1811,972867.05029725,0
+AOS.US,D,20151124,000000,35.081,35.952,34.9435,35.7896,1834713.8599534,0
+AOS.US,D,20151125,000000,35.8955,36.235,35.5868,35.8411,1520183.4578035,0
+AOS.US,D,20151127,000000,35.7896,36.2587,35.565,36.1964,757074.41322699,0
+AOS.US,D,20151130,000000,36.3181,36.327,35.6234,35.7055,1531574.6833901,0
+AOS.US,D,20151201,000000,35.8649,36.1657,35.5294,36.1479,1431670.8157356,0
+AOS.US,D,20151202,000000,36.0391,36.2805,35.4394,35.5818,893344.7155161,0
+AOS.US,D,20151203,000000,35.7323,35.7323,34.2627,34.615,2007835.630877,0
+AOS.US,D,20151204,000000,34.7535,35.3601,34.4962,35.3365,869662.93046799,0
+AOS.US,D,20151207,000000,35.3978,35.5561,35.1761,35.3691,1212569.8425906,0
+AOS.US,D,20151208,000000,34.9603,35.2998,34.6912,35.1721,1678183.2832909,0
+AOS.US,D,20151209,000000,34.9969,35.4947,34.2715,34.6061,1606854.9916466,0
+AOS.US,D,20151210,000000,34.704,35.1454,34.5833,34.9524,1012860.1245691,0
+AOS.US,D,20151211,000000,34.5249,35.1355,34.1281,34.2231,1482427.6028565,0
+AOS.US,D,20151214,000000,34.2993,34.7406,34.2498,34.6694,1655322.0140927,0
+AOS.US,D,20151215,000000,35.0425,35.1266,34.5873,34.8049,838831.94635796,0
+AOS.US,D,20151216,000000,35.1306,35.3453,34.419,34.9871,1266853.2310863,0
+AOS.US,D,20151217,000000,35.0326,35.2325,34.2498,34.2498,1416972.2645618,0
+AOS.US,D,20151218,000000,34.1686,34.331,33.6828,34.1153,3183778.333058,0
+AOS.US,D,20151221,000000,34.4082,34.7308,33.7767,34.0132,1123660.0789352,0
+AOS.US,D,20151222,000000,34.0638,34.3033,33.8055,34.1776,1028142.7375178,0
+AOS.US,D,20151223,000000,34.5022,34.5684,34.2805,34.5111,1028939.0016678,0
+AOS.US,D,20151224,000000,34.4765,34.7218,34.2805,34.6011,346076.81140984,0
+AOS.US,D,20151228,000000,34.4675,35.0782,34.1637,35.0692,1002509.7011074,0
+AOS.US,D,20151229,000000,35.2542,35.3879,34.8792,35.0692,767385.42767617,0
+AOS.US,D,20151230,000000,34.9495,35.3601,34.9168,34.9297,667170.32987168,0
+AOS.US,D,20151231,000000,34.8049,34.8535,34.2943,34.2943,993237.46780812,0
+AOS.US,D,20160104,000000,33.7817,33.7817,33.0058,33.655,1864886.0062135,0
+AOS.US,D,20160105,000000,33.6738,34.1726,33.3938,33.465,1144050.7061961,0
+AOS.US,D,20160106,000000,33.0513,33.2167,32.4289,32.804,1944482.1065821,0
+AOS.US,D,20160107,000000,32.0964,32.0964,31.0009,31.2008,4925191.8611689,0
+AOS.US,D,20160108,000000,30.8475,31.0009,30.033,30.0924,4828742.8502766,0
+AOS.US,D,20160111,000000,30.1231,30.6932,29.2928,29.3126,3486172.7803339,0
+AOS.US,D,20160112,000000,29.6748,29.9331,29.2354,29.7213,2190559.0540249,0
+AOS.US,D,20160113,000000,29.839,29.9558,28.2062,28.3091,2518709.8171862,0
+AOS.US,D,20160114,000000,28.3131,28.9722,27.5837,28.7208,3641580.705384,0
+AOS.US,D,20160115,000000,27.8519,28.7079,27.8489,28.4288,3671371.8978566,0
+AOS.US,D,20160119,000000,28.7664,28.9534,27.8678,28.0043,3193831.6731947,0
+AOS.US,D,20160120,000000,27.4907,28.1309,26.9939,27.7807,3442173.1231249,0
+AOS.US,D,20160121,000000,27.7875,29.3581,27.6481,28.7297,3629929.7845099,0
+AOS.US,D,20160122,000000,29.2185,29.9153,29.0978,29.3671,2924558.9851913,0
+AOS.US,D,20160125,000000,29.2631,29.3671,28.6793,28.7208,1666232.2476293,0
+AOS.US,D,20160126,000000,28.8603,30.8475,28.8603,30.6545,4110366.0663465,0
+AOS.US,D,20160127,000000,30.5506,30.8534,29.3829,29.5491,2683825.495648,0
+AOS.US,D,20160128,000000,29.8965,30.513,29.1622,30.3794,3719920.7697902,0
+AOS.US,D,20160129,000000,29.9331,31.3601,28.0835,31.2691,4303917.8735435,0
+AOS.US,D,20160201,000000,31.081,31.4611,30.5655,31.2146,2020240.375426,0
+AOS.US,D,20160202,000000,30.888,31.1681,30.4764,30.518,1598509.3753847,0
+AOS.US,D,20160203,000000,31.0088,31.175,29.8787,30.5318,1692885.8764147,0
+AOS.US,D,20160204,000000,30.4803,31.1533,30.1003,30.4358,3168194.5948343,0
+AOS.US,D,20160205,000000,30.4141,30.4397,28.987,29.4512,1996458.5521154,0
+AOS.US,D,20160208,000000,28.9474,29.0642,27.844,28.2863,2120776.8082555,0
+AOS.US,D,20160209,000000,27.6966,28.9761,27.6421,28.6317,2132847.081442,0
+AOS.US,D,20160210,000000,28.8089,29.3631,28.6387,28.9207,1489870.8537809,0
+AOS.US,D,20160211,000000,28.2725,29.3799,27.5234,28.9909,2108473.1124565,0
+AOS.US,D,20160212,000000,29.5184,30.316,29.3245,29.5609,1989997.495041,0
+AOS.US,D,20160216,000000,29.9578,30.4091,29.941,30.0953,1972587.8059048,0
+AOS.US,D,20160217,000000,30.2419,31.179,30.1716,30.9939,1395889.4533634,0
+AOS.US,D,20160218,000000,31.1325,31.2324,30.6515,30.9831,1044006.3807791,0
+AOS.US,D,20160219,000000,30.7831,31.0989,30.5456,30.9277,1108230.9452989,0
+AOS.US,D,20160222,000000,31.1077,31.5996,30.7851,31.4224,1170933.7156439,0
+AOS.US,D,20160223,000000,31.3542,31.7738,30.9415,30.9573,955535.16869863,0
+AOS.US,D,20160224,000000,30.5704,31.4839,30.3458,31.4363,1020810.6402184,0
+AOS.US,D,20160225,000000,31.4591,32.038,31.0642,31.9945,1647317.9426058,0
+AOS.US,D,20160226,000000,32.1419,32.7169,32.0914,32.3685,1754928.7984222,0
+AOS.US,D,20160229,000000,32.3755,32.5833,31.6154,31.6154,2069488.5047096,0
+AOS.US,D,20160301,000000,32.0033,32.795,31.6441,32.7902,1005108.6749572,0
+AOS.US,D,20160302,000000,32.5793,32.7574,32.2914,32.7297,1073155.9136892,0
+AOS.US,D,20160303,000000,32.7614,32.9514,32.5872,32.804,1323338.4718442,0
+AOS.US,D,20160304,000000,32.8901,33.3176,32.2033,33.3047,2180526.9341257,0
+AOS.US,D,20160307,000000,33.0543,33.2968,32.613,32.7574,1332206.5101435,0
+AOS.US,D,20160308,000000,32.7089,33.3512,32.3834,32.9356,1605707.0778467,0
+AOS.US,D,20160309,000000,33.0326,33.1514,32.5071,32.618,1560716.1324003,0
+AOS.US,D,20160310,000000,32.8208,33.1286,32.6575,32.9821,1222093.6872773,0
+AOS.US,D,20160311,000000,33.2582,33.4255,32.8346,32.896,1474973.2365696,0
+AOS.US,D,20160314,000000,32.7169,33.0929,32.6723,33.0237,1176135.7052935,0
+AOS.US,D,20160315,000000,32.7089,33.0603,32.6387,32.8821,872726.72856775,0
+AOS.US,D,20160316,000000,32.7089,33.1355,32.6991,32.988,767042.8724137,0
+AOS.US,D,20160317,000000,33.0603,33.9401,33.0019,33.7401,1290965.4838093,0
+AOS.US,D,20160318,000000,33.6946,34.2142,33.6481,33.945,2218942.6374102,0
+AOS.US,D,20160321,000000,33.9143,34.0598,33.7362,34.0272,1193894.0126171,0
+AOS.US,D,20160322,000000,33.8995,34.0598,33.66,33.9351,938539.77943749,0
+AOS.US,D,20160323,000000,33.8708,33.9628,33.3987,33.4393,1234689.4139638,0
+AOS.US,D,20160324,000000,33.2968,33.6313,33.1454,33.6283,1521111.0853284,0
+AOS.US,D,20160328,000000,33.655,34.041,33.5175,33.8362,787439.56259957,0
+AOS.US,D,20160329,000000,33.841,34.4933,33.7531,34.4804,1267193.7653737,0
+AOS.US,D,20160330,000000,34.5922,34.7783,34.1548,34.331,1006864.902232,0
+AOS.US,D,20160331,000000,34.3726,34.4151,33.8262,34.2805,1259803.0597993,0
+AOS.US,D,20160401,000000,34.0598,34.9584,33.7896,34.9366,1113961.419911,0
+AOS.US,D,20160404,000000,34.895,34.9098,34.331,34.5606,1235294.6959763,0
+AOS.US,D,20160405,000000,34.4042,34.7466,34.2735,34.5744,1125799.2809725,0
+AOS.US,D,20160406,000000,34.5744,35.0712,34.2943,35.0524,1180496.9693432,0
+AOS.US,D,20160407,000000,34.9544,34.9584,34.1904,34.4903,1337796.5269931,0
+AOS.US,D,20160408,000000,34.8069,34.8812,34.4933,34.6289,900850.6166655,0
+AOS.US,D,20160411,000000,34.6367,34.7881,34.2963,34.331,1026532.020443,0
+AOS.US,D,20160412,000000,34.2993,34.6763,34.1766,34.5744,836321.89540816,0
+AOS.US,D,20160413,000000,34.9584,35.5313,34.7604,35.5125,1113565.308811,0
+AOS.US,D,20160414,000000,35.5125,35.6679,35.0138,35.1721,1454356.2601088,0
+AOS.US,D,20160415,000000,35.1979,35.6066,35.0346,35.5918,1316983.5159572,0
+AOS.US,D,20160418,000000,35.3275,35.8827,35.1919,35.7768,1452817.2876464,0
+AOS.US,D,20160419,000000,35.9302,35.9302,35.2721,35.3186,1273519.4171232,0
+AOS.US,D,20160420,000000,35.3958,35.764,35.1979,35.565,1411061.9231747,0
+AOS.US,D,20160421,000000,35.475,36.2113,35.4017,35.9203,1546079.2209639,0
+AOS.US,D,20160422,000000,35.8727,36.1588,35.5462,36.1232,982856.72972145,0
+AOS.US,D,20160425,000000,36.1014,36.131,35.475,35.6531,1064077.69399,0
+AOS.US,D,20160426,000000,35.6719,35.9658,35.2494,35.953,1720779.3733625,0
+AOS.US,D,20160427,000000,36.523,37.0771,34.521,35.663,2759535.261092,0
+AOS.US,D,20160428,000000,35.5541,35.6917,34.7614,34.8436,1296500.9343339,0
+AOS.US,D,20160429,000000,34.7713,35.087,34.5022,34.7941,1845513.9503525,0
+AOS.US,D,20160502,000000,35.0425,35.4086,34.9554,35.3938,970878.41089741,0
+AOS.US,D,20160503,000000,35.3166,35.3295,34.5754,34.7664,1260559.9149368,0
+AOS.US,D,20160504,000000,34.706,34.7871,34.0707,34.5358,1179737.0827432,0
+AOS.US,D,20160505,000000,34.7238,34.9336,34.231,34.3121,1658081.655455,0
+AOS.US,D,20160506,000000,34.2884,35.1138,34.0054,35.1138,1004525.6236697,0
+AOS.US,D,20160509,000000,35.1138,35.2176,34.7664,35.0099,1029258.3157177,0
+AOS.US,D,20160510,000000,35.2147,35.5442,35.0544,35.5067,767287.41038868,0
+AOS.US,D,20160511,000000,35.568,35.7847,35.1691,35.2978,881495.73909205,0
+AOS.US,D,20160512,000000,35.5541,35.7936,35.1405,35.4126,973182.32239722,0
+AOS.US,D,20160513,000000,35.3463,35.8501,35.0504,35.2552,2268185.7142562,0
+AOS.US,D,20160516,000000,35.3383,35.7738,35.3383,35.6184,1674080.7040412,0
+AOS.US,D,20160517,000000,35.6571,35.9005,35.3008,35.5067,1283015.9786475,0
+AOS.US,D,20160518,000000,35.4977,36.4507,35.2216,36.138,2053142.8589109,0
+AOS.US,D,20160519,000000,35.8877,36.0232,35.4452,35.8649,1432614.6110605,0
+AOS.US,D,20160520,000000,36.1142,36.5962,35.8164,36.2795,1653702.2026303,0
+AOS.US,D,20160523,000000,36.4151,36.4636,36.0449,36.3172,1439901.2364224,0
+AOS.US,D,20160524,000000,36.6358,37.4809,36.2607,37.4117,2814062.1770751,0
+AOS.US,D,20160525,000000,37.6778,37.8125,37.3522,37.5354,2153031.5692529,0
+AOS.US,D,20160526,000000,37.5354,37.7947,37.1583,37.374,1348243.9572547,0
+AOS.US,D,20160527,000000,37.5037,37.5749,37.3592,37.5502,1424971.2836111,0
+AOS.US,D,20160531,000000,37.7551,37.7867,36.806,37.0831,9581853.7426467,0
+AOS.US,D,20160601,000000,37.0306,37.2127,36.7447,37.1682,1851520.288052,0
+AOS.US,D,20160602,000000,37.0801,37.2573,36.8624,37.2573,1263179.0985365,0
+AOS.US,D,20160603,000000,37.1266,37.1959,36.8951,36.9574,1433227.976973,0
+AOS.US,D,20160606,000000,37.2295,37.4621,36.9614,37.3325,1188203.957505,0
+AOS.US,D,20160607,000000,37.4383,37.9827,37.2939,37.7768,2658135.8719376,0
+AOS.US,D,20160608,000000,37.7362,38.3854,37.7362,38.3716,2163260.7342146,0
+AOS.US,D,20160609,000000,38.1281,38.4765,37.9589,38.3983,1472334.8537073,0
+AOS.US,D,20160610,000000,38.0578,38.3518,37.5037,37.7056,1266907.7974112,0
+AOS.US,D,20160613,000000,37.4077,37.9975,37.4077,37.4661,1573213.8417993,0
+AOS.US,D,20160614,000000,37.3444,37.5997,37.2038,37.4255,1571362.6286994,0
+AOS.US,D,20160615,000000,37.5374,37.8896,37.4473,37.6868,1962552.6545431,0
+AOS.US,D,20160616,000000,37.4997,37.8213,37.1454,37.7768,1119915.2122605,0
+AOS.US,D,20160617,000000,37.663,38.1133,37.6165,38.048,3097324.0540275,0
+AOS.US,D,20160620,000000,38.5141,38.9654,38.2637,38.4587,1568495.8756621,0
+AOS.US,D,20160621,000000,38.4448,38.6368,38.1222,38.2102,1329287.2117563,0
+AOS.US,D,20160622,000000,38.2548,38.613,38.2132,38.2459,1141325.4214088,0
+AOS.US,D,20160623,000000,38.5942,39.0574,38.5883,39.0574,868346.2652556,0
+AOS.US,D,20160624,000000,37.6581,38.3934,37.5601,37.7452,1866790.7751508,0
+AOS.US,D,20160627,000000,37.566,37.566,36.5002,36.8763,2099881.9477322,0
+AOS.US,D,20160628,000000,37.3374,37.7551,37.19,37.7056,1970672.9320925,0
+AOS.US,D,20160629,000000,38.1024,38.7308,38.1024,38.5685,1007792.529757,0
+AOS.US,D,20160630,000000,38.6971,39.6997,38.5942,39.6997,1631493.7083571,0
+AOS.US,D,20160701,000000,39.6997,40.0866,39.1781,39.2949,1721816.1335374,0
+AOS.US,D,20160705,000000,39.2365,39.2365,38.6368,38.9881,1358156.839629,0
+AOS.US,D,20160706,000000,38.8872,39.3543,38.7536,39.2988,1281904.4423975,0
+AOS.US,D,20160707,000000,39.4226,39.6452,39.2454,39.4176,873720.03778017,0
+AOS.US,D,20160708,000000,39.7422,40.2835,39.6907,40.2103,1045183.5987165,0
+AOS.US,D,20160711,000000,40.5319,40.8961,40.4449,40.6764,1090636.3369503,0
+AOS.US,D,20160712,000000,41.0495,41.2909,40.8358,40.9832,1142173.2204212,0
+AOS.US,D,20160713,000000,41.0722,41.187,40.6854,40.7595,989454.20260842,0
+AOS.US,D,20160714,000000,41.3494,41.4068,40.8397,40.8446,1545319.334364,0
+AOS.US,D,20160715,000000,41.0119,41.1365,40.7715,40.9832,1038564.905592,0
+AOS.US,D,20160718,000000,41.003,41.3068,40.8594,41.1593,556715.96223051,0
+AOS.US,D,20160719,000000,41.0346,41.0624,40.6398,40.7229,1369075.1570656,0
+AOS.US,D,20160720,000000,40.9515,41.0306,40.5468,40.81,1521073.6972909,0
+AOS.US,D,20160721,000000,40.7951,40.9169,40.239,40.3934,1119504.9543355,0
+AOS.US,D,20160722,000000,40.332,40.4033,39.8214,40.3568,2465763.3036529,0
+AOS.US,D,20160725,000000,40.3508,40.4241,39.9758,39.9946,2167835.2111267,0
+AOS.US,D,20160726,000000,41.4859,42.2658,40.9169,42.2281,3089125.9689406,0
+AOS.US,D,20160727,000000,42.621,42.7843,42.1272,42.3221,1888341.4420616,0
+AOS.US,D,20160728,000000,42.3221,42.5735,42.1667,42.2706,1010638.0625567,0
+AOS.US,D,20160729,000000,42.2746,42.427,41.9392,41.9619,1236044.4777012,0
+AOS.US,D,20160801,000000,41.8887,42.1767,41.7551,41.9214,1595268.7419725,0
+AOS.US,D,20160802,000000,41.957,42.145,41.4563,41.764,1984858.1556164,0
+AOS.US,D,20160803,000000,41.7907,42.1272,41.4751,42.1272,1292172.0058842,0
+AOS.US,D,20160804,000000,42.1845,42.5181,42.0896,42.1845,879424.23971721,0
+AOS.US,D,20160805,000000,42.4617,42.8565,42.3607,42.621,948048.46681173,0
+AOS.US,D,20160808,000000,42.616,42.7111,42.0846,42.3657,991696.47437074,0
+AOS.US,D,20160809,000000,42.4805,42.6715,42.2796,42.621,776035.20067548,0
+AOS.US,D,20160810,000000,42.7111,42.7843,42.3251,42.616,693692.59528206,0
+AOS.US,D,20160811,000000,42.6715,42.8783,42.4192,42.8516,786403.81291215,0
+AOS.US,D,20160812,000000,42.8545,42.8545,42.335,42.5062,695342.72136943,0
+AOS.US,D,20160815,000000,42.7111,42.9357,42.5735,42.8012,625430.12271251,0
+AOS.US,D,20160816,000000,42.7111,42.7199,42.2083,42.241,548196.54211869,0
+AOS.US,D,20160817,000000,42.3489,42.432,42.049,42.2796,586045.36191566,0
+AOS.US,D,20160818,000000,42.3182,42.5448,42.1272,42.4182,707242.22216848,0
+AOS.US,D,20160819,000000,42.3439,42.63,42.0946,42.5567,805847.6133856,0
+AOS.US,D,20160822,000000,42.4666,42.7665,42.241,42.7566,577750.27002883,0
+AOS.US,D,20160823,000000,42.9159,43.4375,42.8971,43.2712,1092740.1719252,0
+AOS.US,D,20160824,000000,43.1782,43.2712,42.9308,43.0347,718032.20769261,0
+AOS.US,D,20160825,000000,43.005,43.1881,42.815,43.1406,870517.80289293,0
+AOS.US,D,20160826,000000,43.1504,43.3791,42.6873,43.0575,1145375.4553085,0
+AOS.US,D,20160829,000000,43.2079,43.8798,43.1277,43.6522,1134722.8960843,0
+AOS.US,D,20160830,000000,43.6898,43.7561,43.484,43.7413,1102814.7322994,0
+AOS.US,D,20160831,000000,43.6017,43.8748,43.2079,43.5819,862118.6307936,0
+AOS.US,D,20160901,000000,43.5503,43.7511,43.2485,43.5305,1043524.3782416,0
+AOS.US,D,20160902,000000,43.7511,44.0787,43.6374,43.8076,1233379.8221639,0
+AOS.US,D,20160906,000000,44.4419,44.4419,43.1653,43.2672,1202522.5653789,0
+AOS.US,D,20160907,000000,43.3791,43.483,42.9466,43.3484,1144673.166496,0
+AOS.US,D,20160908,000000,43.6522,43.8174,43.2307,43.7383,1335215.7419183,0
+AOS.US,D,20160909,000000,43.2307,43.2307,40.905,41.1435,2338371.1445381,0
+AOS.US,D,20160912,000000,40.8189,42.1173,40.3182,42.0143,1871037.854113,0
+AOS.US,D,20160913,000000,41.7126,41.8798,41.2158,41.377,1157848.9130075,0
+AOS.US,D,20160914,000000,41.4285,41.5512,41.1247,41.4285,792282.82918668,0
+AOS.US,D,20160915,000000,41.4048,42.2232,41.1653,42.1401,995457.50884544,0
+AOS.US,D,20160916,000000,41.8798,42.0569,41.575,41.6215,1494210.8975931,0
+AOS.US,D,20160919,000000,41.9619,42.4963,41.7304,42.0846,752593.91165235,0
+AOS.US,D,20160920,000000,42.5111,42.5884,42.1401,42.1401,1146659.7849209,0
+AOS.US,D,20160921,000000,42.5043,42.911,42.2034,42.8516,668114.1251966,0
+AOS.US,D,20160922,000000,43.3612,43.8224,43.2712,43.7709,1273117.2430983,0
+AOS.US,D,20160923,000000,43.8452,44.0965,43.7195,43.7611,1087198.6584756,0
+AOS.US,D,20160926,000000,43.4325,43.7235,43.1504,43.4622,817306.54163468,0
+AOS.US,D,20160927,000000,43.5176,44.5468,43.193,44.5122,1220730.5396399,0
+AOS.US,D,20160928,000000,44.5072,44.7952,44.1984,44.7616,1022303.1302558,0
+AOS.US,D,20160929,000000,44.7616,44.816,44.1243,44.2321,878304.6195673,0
+AOS.US,D,20160930,000000,44.5676,44.905,44.3182,44.6259,1215216.3093529,0
+AOS.US,D,20161003,000000,44.5558,45.1396,44.4706,45.0021,1266661.2384613,0
+AOS.US,D,20161004,000000,45.0694,45.577,44.9823,45.3187,1952255.786919,0
+AOS.US,D,20161005,000000,45.572,46.4043,45.4157,45.955,2464205.1319281,0
+AOS.US,D,20161006,000000,45.6799,46.5201,45.5434,46.4469,934870.69932528,0
+AOS.US,D,20161007,000000,46.156,46.3311,44.8962,45.1445,1468729.4343076,0
+AOS.US,D,20161010,000000,44.4607,45.481,43.8838,45.2564,1524369.9075157,0
+AOS.US,D,20161011,000000,44.3756,45.0466,44.3222,44.7566,1456442.9167961,0
+AOS.US,D,20161012,000000,44.4706,45.3513,44.2717,45.0466,1444876.876872,0
+AOS.US,D,20161013,000000,44.5418,44.717,43.9619,44.533,1241533.4458008,0
+AOS.US,D,20161014,000000,44.523,44.9971,44.2084,44.2084,923181.37992622,0
+AOS.US,D,20161017,000000,44.3311,44.8111,44.1806,44.5953,935425.45696274,0
+AOS.US,D,20161018,000000,44.9635,45.1733,44.432,44.4509,754972.59922716,0
+AOS.US,D,20161019,000000,44.3676,44.4142,43.9145,44.0886,1405730.5911252,0
+AOS.US,D,20161020,000000,43.8452,43.8937,43.3385,43.7809,1179648.1598432,0
+AOS.US,D,20161021,000000,43.4009,43.675,43.2217,43.4473,1145088.4768585,0
+AOS.US,D,20161024,000000,43.865,44.1984,43.6275,43.7116,702854.68544383,0
+AOS.US,D,20161025,000000,43.4572,43.5463,41.7502,42.2281,2538523.4560846,0
+AOS.US,D,20161026,000000,42.0846,42.5785,40.8278,41.0089,3380721.3363048,0
+AOS.US,D,20161027,000000,41.0891,41.4156,40.2469,40.6724,2234419.2639589,0
+AOS.US,D,20161028,000000,40.6358,41.19,40.3102,40.7546,2102994.2492319,0
+AOS.US,D,20161031,000000,40.7902,41.1337,40.618,40.9189,3301170.7078737,0
+AOS.US,D,20161101,000000,40.9189,41.3256,40.3202,40.5112,1412915.1572496,0
+AOS.US,D,20161102,000000,40.33,40.5527,39.7679,39.8768,1331968.0350935,0
+AOS.US,D,20161103,000000,39.948,40.0193,39.5503,39.6848,1020076.015806,0
+AOS.US,D,20161104,000000,39.7036,41.2563,39.5749,40.6358,2207197.7411986,0
+AOS.US,D,20161107,000000,41.3058,41.5532,41.0268,41.2821,1350287.1629796,0
+AOS.US,D,20161108,000000,41.1148,41.757,41.0891,41.6601,1097987.6335122,0
+AOS.US,D,20161109,000000,41.1148,43.3721,41.0802,43.101,1892693.6117237,0
+AOS.US,D,20161110,000000,43.4444,44.0599,43.3811,43.7591,1780636.6109077,0
+AOS.US,D,20161111,000000,43.6087,44.0451,43.1089,43.5364,1228322.3322268,0
+AOS.US,D,20161114,000000,43.8432,44.246,42.6764,43.0822,1350884.361092,0
+AOS.US,D,20161115,000000,43.1188,43.5364,42.9219,43.0535,1091271.9335878,0
+AOS.US,D,20161116,000000,42.7843,43.1059,42.3479,42.5299,1751844.7905725,0
+AOS.US,D,20161117,000000,42.5567,42.9416,42.3835,42.6665,1310387.0535578,0
+AOS.US,D,20161118,000000,42.6487,43.0277,42.5299,42.6398,935789.23246271,0
+AOS.US,D,20161121,000000,42.9318,43.2009,42.5101,43.1564,923407.7291262,0
+AOS.US,D,20161122,000000,43.3186,43.7096,43.0911,43.6928,856517.49858155,0
+AOS.US,D,20161123,000000,43.5601,44.0599,43.3899,43.9976,1490136.6119934,0
+AOS.US,D,20161125,000000,43.9906,44.6121,43.9006,44.5676,533966.85714482,0
+AOS.US,D,20161128,000000,44.3311,44.3855,43.8254,44.1233,1401291.519538,0
+AOS.US,D,20161129,000000,44.1312,44.5606,44.052,44.3133,1170426.450919,0
+AOS.US,D,20161130,000000,44.432,44.6221,43.9165,44.052,1686939.1574777,0
+AOS.US,D,20161201,000000,44.1599,44.432,43.9253,44.3756,1680832.7815157,0
+AOS.US,D,20161202,000000,44.3222,44.713,44.1233,44.5953,912772.34818955,0
+AOS.US,D,20161205,000000,44.8784,45.2406,44.8784,45.2039,1157060.7327575,0
+AOS.US,D,20161206,000000,45.296,45.5552,44.8407,45.3633,1164566.6339069,0
+AOS.US,D,20161207,000000,45.3543,46.3094,45.0842,45.9718,1306610.8617706,0
+AOS.US,D,20161208,000000,45.962,46.0906,45.674,45.9452,1067916.5360022,0
+AOS.US,D,20161209,000000,45.8996,46.245,45.8006,46.0827,895573.85094092,0
+AOS.US,D,20161212,000000,45.9274,46.2252,45.5037,45.6641,1295126.671334,0
+AOS.US,D,20161213,000000,45.7452,46.0381,45.0129,45.2118,1044119.5553791,0
+AOS.US,D,20161214,000000,45.1653,45.8551,44.722,44.8051,2068665.9678847,0
+AOS.US,D,20161215,000000,44.7487,44.9565,43.9808,44.0352,1450311.2786466,0
+AOS.US,D,20161216,000000,44.1886,44.4607,43.9006,43.9421,2629262.2021149,0
+AOS.US,D,20161219,000000,43.8432,44.4509,43.7096,44.0688,1116790.7849107,0
+AOS.US,D,20161220,000000,43.9609,44.2172,43.9253,44.0965,1104108.1562993,0
+AOS.US,D,20161221,000000,44.1698,44.2074,43.8818,44.0352,1620696.6494205,0
+AOS.US,D,20161222,000000,44.0777,44.1698,43.2089,43.3811,1269055.0833486,0
+AOS.US,D,20161223,000000,43.4167,43.5899,43.2553,43.3365,889233.04187893,0
+AOS.US,D,20161227,000000,43.5523,43.8254,43.3108,43.7017,758563.87180187,0
+AOS.US,D,20161228,000000,43.8729,43.8729,42.9743,43.1089,815634.18482231,0
+AOS.US,D,20161229,000000,43.2009,43.4543,42.8476,43.1742,756935.9764395,0
+AOS.US,D,20161230,000000,43.4077,43.4077,42.7021,42.8931,954095.22401125,0
+AOS.US,D,20170103,000000,43.2089,43.5799,42.7477,43.0277,979239.18447174,0
+AOS.US,D,20170104,000000,43.2089,43.9521,43.193,43.4077,1149890.3134581,0
+AOS.US,D,20170105,000000,43.3108,43.6928,43.0277,43.2089,1598432.5783348,0
+AOS.US,D,20170106,000000,43.2089,43.6176,43.0188,43.2277,1080512.2626886,0
+AOS.US,D,20170109,000000,43.0277,43.1742,42.4884,42.9416,846814.79760732,0
+AOS.US,D,20170110,000000,42.9743,43.5899,42.8931,43.2643,995710.13072042,0
+AOS.US,D,20170111,000000,43.3533,43.7888,43.2009,43.7591,595381.25592742,0
+AOS.US,D,20170112,000000,43.7254,43.7254,42.8199,43.3266,729600.26859169,0
+AOS.US,D,20170113,000000,43.3454,44.2797,43.3454,43.9006,878608.77630478,0
+AOS.US,D,20170117,000000,43.7254,43.7254,43.2009,43.3632,807385.57536047,0
+AOS.US,D,20170118,000000,43.3979,43.6354,43.2009,43.3899,1091753.9361252,0
+AOS.US,D,20170119,000000,43.3266,43.7096,42.8733,42.9832,1310566.9203328,0
+AOS.US,D,20170120,000000,42.9743,43.3811,42.819,43.3811,1463209.1410956,0
+AOS.US,D,20170123,000000,43.2643,43.7591,43.0585,43.4543,982994.15602144,0
+AOS.US,D,20170124,000000,43.5433,44.5676,43.5433,44.3676,996826.71940783,0
+AOS.US,D,20170125,000000,44.6784,45.1565,44.6685,44.7576,777142.69497539,0
+AOS.US,D,20170126,000000,44.7863,44.9743,43.9165,44.2172,990069.58949587,0
+AOS.US,D,20170127,000000,44.246,44.2885,43.8342,44.1312,740285.16341584,0
+AOS.US,D,20170130,000000,43.7967,44.0243,43.0455,44.0144,1086664.1105882,0
+AOS.US,D,20170131,000000,43.6997,44.4884,43.2524,44.2885,2462078.0557407,0
+AOS.US,D,20170201,000000,44.2172,44.715,43.6522,44.0144,2216914.5889978,0
+AOS.US,D,20170202,000000,42.6448,43.8422,42.1865,42.8694,2981803.1020617,0
+AOS.US,D,20170203,000000,43.2148,45.2604,43.2148,44.8427,2531788.5568977,0
+AOS.US,D,20170206,000000,44.7981,45.2059,44.6419,45.0317,1286805.3067722,0
+AOS.US,D,20170207,000000,45.006,45.096,44.5686,44.8427,1160247.8103323,0
+AOS.US,D,20170208,000000,44.8427,44.9674,44.5874,44.8427,629532.70196219,0
+AOS.US,D,20170209,000000,44.5686,45.4128,44.5171,45.3237,777031.5413504,0
+AOS.US,D,20170210,000000,45.3761,45.5325,45.0604,45.2702,948095.95972423,0
+AOS.US,D,20170213,000000,45.5592,45.7868,45.3583,45.3761,589403.21187789,0
+AOS.US,D,20170214,000000,45.1683,45.2801,44.5616,45.1228,692059.64748219,0
+AOS.US,D,20170215,000000,45.0872,45.1139,44.4479,44.8239,912004.37768961,0
+AOS.US,D,20170216,000000,44.8803,45.2237,44.6319,45.1317,639868.97859886,0
+AOS.US,D,20170217,000000,44.914,45.1188,44.4795,45.0506,830473.19375863,0
+AOS.US,D,20170221,000000,45.0506,45.8601,45.006,45.6879,810096.71332276,0
+AOS.US,D,20170222,000000,45.6957,45.8957,45.3583,45.8601,795266.79877394,0
+AOS.US,D,20170223,000000,46.0065,46.1737,45.385,45.8957,1150796.7207455,0
+AOS.US,D,20170224,000000,45.5235,45.9402,45.3237,45.9323,754221.80701472,0
+AOS.US,D,20170227,000000,45.9036,46.5677,45.8957,46.4498,1186510.3804552,0
+AOS.US,D,20170228,000000,46.3341,46.3341,45.7017,45.7492,1408789.3367874,0
+AOS.US,D,20170301,000000,46.2974,46.8942,46.2974,46.4023,1133715.4400469,0
+AOS.US,D,20170302,000000,46.1837,46.2411,45.2801,45.3069,984359.32463383,0
+AOS.US,D,20170303,000000,45.3662,45.7314,45.2979,45.5888,618722.50668805,0
+AOS.US,D,20170306,000000,45.3147,45.5404,45.0644,45.0782,719180.12149252,0
+AOS.US,D,20170307,000000,45.1683,45.5157,44.9773,45.096,764575.26193889,0
+AOS.US,D,20170308,000000,45.096,45.4781,44.9318,45.006,602006.01197689,0
+AOS.US,D,20170309,000000,45.006,45.2436,44.6864,44.9318,1075827.642639,0
+AOS.US,D,20170310,000000,45.2534,45.6691,45.2237,45.5077,670575.67274641,0
+AOS.US,D,20170313,000000,45.4414,45.9135,45.3761,45.8689,764021.51478894,0
+AOS.US,D,20170314,000000,45.6146,46.0343,45.3237,45.9036,654125.94673522,0
+AOS.US,D,20170315,000000,46.1382,47.2138,46.1312,47.0753,998729.46737018,0
+AOS.US,D,20170316,000000,47.2396,47.4573,46.8477,47.0842,621684.24555031,0
+AOS.US,D,20170317,000000,47.2485,47.4741,46.9595,47.3969,1473592.9106447,0
+AOS.US,D,20170320,000000,47.5206,47.7492,47.0674,47.3692,607684.95172643,0
+AOS.US,D,20170321,000000,47.4662,47.5959,46.2035,46.2974,986749.12757114,0
+AOS.US,D,20170322,000000,46.2311,46.4676,45.9679,46.3341,747693.04727774,0
+AOS.US,D,20170323,000000,46.2509,46.7577,45.9877,46.5775,527328.96475785,0
+AOS.US,D,20170324,000000,46.7863,47.0931,46.3341,46.5399,455000.29048864,0
+AOS.US,D,20170327,000000,45.9966,46.8298,45.6957,46.6884,558340.82613038,0
+AOS.US,D,20170328,000000,46.5399,46.9318,46.3252,46.623,916459.61707675,0
+AOS.US,D,20170329,000000,46.4954,46.4954,45.8423,46.147,1082612.0557135,0
+AOS.US,D,20170330,000000,46.2133,46.4854,46.0599,46.4588,592761.06184013,0
+AOS.US,D,20170331,000000,46.4498,46.6963,46.2886,46.4766,850485.89869453,0
+AOS.US,D,20170403,000000,46.5587,46.9694,45.6235,45.8423,1006068.6380821,0
+AOS.US,D,20170404,000000,45.8511,46.3152,45.3761,45.5404,1177833.3242934,0
+AOS.US,D,20170405,000000,45.6058,46.1134,45.006,45.1228,1290526.9322344,0
+AOS.US,D,20170406,000000,45.2604,45.5592,44.9773,45.3237,1569790.3101495,0
+AOS.US,D,20170407,000000,45.1881,45.4038,44.9496,45.3069,916906.25255172,0
+AOS.US,D,20170410,000000,45.2801,45.8333,45.2801,45.7215,733571.48446637,0
+AOS.US,D,20170411,000000,45.7215,46.1569,45.4128,46.147,837133.31687059,0
+AOS.US,D,20170412,000000,46.1569,46.1569,45.1881,45.29,890681.07046632,0
+AOS.US,D,20170413,000000,45.1881,45.5325,45.006,45.0248,655902.38376008,0
+AOS.US,D,20170417,000000,45.1495,45.8234,45.096,45.8056,746185.39992786,0
+AOS.US,D,20170418,000000,45.5888,45.8957,45.4701,45.6789,900157.42224056,0
+AOS.US,D,20170419,000000,45.8511,46.1935,45.6058,45.7591,654637.25341018,0
+AOS.US,D,20170420,000000,45.9877,46.5142,45.8006,46.342,883778.43035437,0
+AOS.US,D,20170421,000000,46.4301,46.8477,46.2035,46.6686,792108.01484919,0
+AOS.US,D,20170424,000000,47.4305,47.5582,46.9407,47.2396,1028795.5124428,0
+AOS.US,D,20170425,000000,47.5859,48.1491,47.4157,47.9313,1052367.1543534,0
+AOS.US,D,20170426,000000,47.9957,48.4608,47.7571,48.25,1415692.9873869,0
+AOS.US,D,20170427,000000,48.7329,49.771,48.1847,49.5691,1974525.9209297,0
+AOS.US,D,20170428,000000,48.9684,49.6156,48.9338,49.0783,1779339.1449578,0
+AOS.US,D,20170501,000000,49.2059,49.3751,48.8675,48.8873,1626177.53362,0
+AOS.US,D,20170502,000000,49.0516,49.1861,48.3242,48.4697,1002533.9528074,0
+AOS.US,D,20170503,000000,48.2945,49.3237,48.2807,49.2059,1197783.3790043,0
+AOS.US,D,20170504,000000,49.288,49.9442,49.2059,49.9244,1400648.8494881,0
+AOS.US,D,20170505,000000,50.0086,50.4449,49.962,50.3985,1198890.8733042,0
+AOS.US,D,20170508,000000,50.2807,50.4707,49.8542,49.9531,913799.00348947,0
+AOS.US,D,20170509,000000,50.0709,50.3084,49.7344,49.9531,1073507.5633392,0
+AOS.US,D,20170510,000000,49.8452,50.0353,49.3326,49.5068,838790.51637046,0
+AOS.US,D,20170511,000000,49.2782,49.393,48.7428,49.288,724979.30925456,0
+AOS.US,D,20170512,000000,49.2149,49.2149,48.6517,48.7686,570592.9870669,0
+AOS.US,D,20170515,000000,48.7933,49.3524,48.7864,49.1861,657482.78620995,0
+AOS.US,D,20170516,000000,49.288,49.7107,49.0327,49.6454,737925.67510352,0
+AOS.US,D,20170517,000000,48.9883,49.3524,48.6221,48.6705,611059.97997616,0
+AOS.US,D,20170518,000000,48.441,48.8497,48.1847,48.2945,1407036.140975,0
+AOS.US,D,20170519,000000,48.2757,49.1961,48.2222,49.0149,1091211.3043378,0
+AOS.US,D,20170522,000000,49.2247,49.4702,49.0061,49.0605,876599.92715494,0
+AOS.US,D,20170523,000000,49.2782,49.5068,48.8873,49.3079,635548.13404921,0
+AOS.US,D,20170524,000000,49.3079,49.5959,49.2505,49.4524,577067.18047888,0
+AOS.US,D,20170525,000000,49.5613,49.8364,49.4266,49.6454,898012.15727823,0
+AOS.US,D,20170526,000000,49.4524,49.5781,49.1783,49.2505,635023.69103675,0
+AOS.US,D,20170530,000000,49.1337,49.5781,48.9061,49.5335,616784.39166321,0
+AOS.US,D,20170531,000000,49.5879,50.0797,49.1258,49.9808,1496113.6455554,0
+AOS.US,D,20170601,000000,50.2371,50.3796,49.8542,50.3173,775516.82058802,0
+AOS.US,D,20170602,000000,50.5647,51.5395,50.5281,51.2376,1256156.2104121,0
+AOS.US,D,20170605,000000,51.1377,51.5652,51.109,51.1664,802130.02987339,0
+AOS.US,D,20170606,000000,50.9378,51.1763,50.2629,50.345,1239581.1839509,0
+AOS.US,D,20170607,000000,50.3173,50.9556,50.1422,50.8428,940679.99196232,0
+AOS.US,D,20170608,000000,50.8616,51.4029,50.537,51.3465,730815.88505409,0
+AOS.US,D,20170609,000000,51.393,51.8017,50.5915,51.0456,1114710.1911484,0
+AOS.US,D,20170612,000000,50.9378,51.1664,50.3796,51.1189,695157.80215694,0
+AOS.US,D,20170613,000000,51.3178,52.1204,51.109,51.776,873463.37395519,0
+AOS.US,D,20170614,000000,51.8571,52.0373,51.6187,51.7918,533759.70720734,0
+AOS.US,D,20170615,000000,51.2535,51.7839,51.2535,51.7394,597388.08410226,0
+AOS.US,D,20170616,000000,51.6919,52.0185,51.3366,51.684,2061564.2617352,0
+AOS.US,D,20170619,000000,52.1293,52.4262,51.7483,52.3945,563012.3098425,0
+AOS.US,D,20170620,000000,52.2035,52.45,51.6919,51.7294,639268.74902391,0
+AOS.US,D,20170621,000000,51.7839,51.8285,51.3366,51.4207,669977.46414645,0
+AOS.US,D,20170622,000000,51.6365,51.6365,51.018,51.2535,988017.28938354,0
+AOS.US,D,20170623,000000,51.2634,51.6968,50.9645,51.3366,1060591.5121152,0
+AOS.US,D,20170626,000000,51.5296,51.8205,51.2337,51.6919,554281.6978432,0
+AOS.US,D,20170627,000000,51.6919,51.6919,51.1852,51.2634,659988.79520975,0
+AOS.US,D,20170628,000000,51.3366,51.5919,51.2298,51.4653,605629.6201516,0
+AOS.US,D,20170629,000000,51.4741,51.5751,50.3885,50.9645,600267.97347703,0
+AOS.US,D,20170630,000000,50.9556,51.6651,50.8714,51.3079,757869.66688943,0
+AOS.US,D,20170703,000000,51.5919,52.0105,51.3277,51.5108,312122.41043755,0
+AOS.US,D,20170705,000000,51.6187,52.2223,51.5108,52.1056,817797.63855964,0
+AOS.US,D,20170706,000000,51.8948,52.1847,51.3277,51.5395,1198673.6184917,0
+AOS.US,D,20170707,000000,51.5998,52.4123,51.4475,52.1481,448970.71157662,0
+AOS.US,D,20170710,000000,52.0105,52.4766,51.9839,52.1056,513222.55925898,0
+AOS.US,D,20170711,000000,52.158,52.2402,51.8117,52.0472,493081.52241059,0
+AOS.US,D,20170712,000000,52.4312,52.8032,52.1056,52.3489,549249.4700936,0
+AOS.US,D,20170713,000000,52.4945,52.5667,51.9116,52.3589,459454.51938828,0
+AOS.US,D,20170714,000000,52.4588,52.6034,52.1956,52.3213,696609.87269433,0
+AOS.US,D,20170717,000000,52.2846,52.5944,52.0878,52.4766,224239.30208208,0
+AOS.US,D,20170718,000000,52.3213,52.5489,52.0956,52.2035,452862.09893881,0
+AOS.US,D,20170719,000000,52.3589,52.5766,52.1619,52.45,350007.60778453,0
+AOS.US,D,20170720,000000,52.3302,52.45,51.3029,51.6187,2640023.893989,0
+AOS.US,D,20170721,000000,51.5652,51.7206,50.7458,50.9556,1372485.5523778,0
+AOS.US,D,20170724,000000,50.9556,50.9556,50.0629,50.3608,1759732.6559969,0
+AOS.US,D,20170725,000000,50.6795,51.1931,50.1085,50.1085,35646625.989876,0
+AOS.US,D,20170726,000000,49.7868,50.9645,48.8675,49.3603,3186119.6325954,0
+AOS.US,D,20170727,000000,49.5691,49.7493,48.909,49.2337,1878450.7904124,0
+AOS.US,D,20170728,000000,49.2416,49.6364,48.6884,49.579,1748646.5976352,0
+AOS.US,D,20170731,000000,49.7443,49.964,48.7923,48.9051,2320957.413452,0
+AOS.US,D,20170801,000000,49.1327,49.3079,48.6122,49.0773,1052164.0463659,0
+AOS.US,D,20170802,000000,49.0595,49.7354,48.915,49.7067,1121121.7343354,0
+AOS.US,D,20170803,000000,49.68,49.7255,49.1406,49.5523,850189.82585705,0
+AOS.US,D,20170804,000000,49.771,50.2203,49.5889,50.1639,775833.10317549,0
+AOS.US,D,20170807,000000,50.0461,50.4103,49.6968,49.8176,1436255.3975227,0
+AOS.US,D,20170808,000000,49.78,50.2481,49.6166,49.68,694910.23271946,0
+AOS.US,D,20170809,000000,49.579,49.7443,49.1248,49.3425,1389640.5986639,0
+AOS.US,D,20170810,000000,49.0407,49.3693,48.8764,48.8952,1091606.4049503,0
+AOS.US,D,20170811,000000,48.8863,49.6166,48.8863,49.0229,985740.66104622,0
+AOS.US,D,20170814,000000,49.4356,49.5523,49.2505,49.4356,644643.53203598,0
+AOS.US,D,20170815,000000,49.4602,49.8274,49.3425,49.6266,971094.65522239,0
+AOS.US,D,20170816,000000,49.7542,50.2659,49.5968,50.0639,925973.35688849,0
+AOS.US,D,20170817,000000,49.9927,50.1342,49.2247,49.3326,885552.84640422,0
+AOS.US,D,20170818,000000,49.4167,49.8176,49.0872,49.2505,1057789.430278,0
+AOS.US,D,20170821,000000,49.2149,49.2683,48.8764,49.0872,658042.59628491,0
+AOS.US,D,20170822,000000,49.2149,49.7255,49.0674,49.6968,449749.79743906,0
+AOS.US,D,20170823,000000,49.4602,49.5435,49.1406,49.5068,1008446.3151694,0
+AOS.US,D,20170824,000000,49.5335,49.68,48.7844,48.82,1081638.9562511,0
+AOS.US,D,20170825,000000,49.1495,49.3603,48.9596,49.2247,745579.10742791,0
+AOS.US,D,20170828,000000,49.3979,49.489,49.1961,49.4702,549897.19258105,0
+AOS.US,D,20170829,000000,49.2247,49.78,48.9674,49.6166,933911.74668786,0
+AOS.US,D,20170830,000000,49.6552,50.3114,49.579,50.2926,689137.31763242,0
+AOS.US,D,20170831,000000,50.531,50.9517,50.4381,50.8556,782487.16336246,0
+AOS.US,D,20170901,000000,51.0229,51.1812,50.9012,50.9517,625536.22390001,0
+AOS.US,D,20170905,000000,50.8754,51.1515,50.5766,50.722,613330.54538848,0
+AOS.US,D,20170906,000000,51.0318,51.0318,50.531,50.7122,745844.86564039,0
+AOS.US,D,20170907,000000,50.8042,51.0754,50.3856,51.0318,577227.84799137,0
+AOS.US,D,20170908,000000,51.015,51.8453,50.8388,51.6147,720863.59366739,0
+AOS.US,D,20170911,000000,52.0085,52.5489,51.8542,52.54,972101.10077231,0
+AOS.US,D,20170912,000000,52.6469,53.1872,52.4757,53.1248,755923.46796459,0
+AOS.US,D,20170913,000000,53.0487,53.2129,52.7597,52.924,675033.94359605,0
+AOS.US,D,20170914,000000,52.7854,53.0962,52.7597,53.0863,639422.3431239,0
+AOS.US,D,20170915,000000,53.0407,53.205,52.6667,53.1694,1303355.0710458,0
+AOS.US,D,20170918,000000,53.3713,53.4247,53.1783,53.2219,612345.32007606,0
+AOS.US,D,20170919,000000,53.3158,53.4712,52.9952,53.4069,523070.7704332,0
+AOS.US,D,20170920,000000,53.5138,53.9443,53.4069,53.9443,911886.15065212,0
+AOS.US,D,20170921,000000,54.064,54.1026,53.7157,53.8799,609167.33688881,0
+AOS.US,D,20170922,000000,53.8799,54.4341,53.8284,54.3826,814488.2919974,0
+AOS.US,D,20170925,000000,54.3015,54.54,53.5227,53.871,647591.12407324,0
+AOS.US,D,20170926,000000,53.8987,54.1748,53.8532,53.9541,612693.93826353,0
+AOS.US,D,20170927,000000,54.064,54.2629,53.5613,53.8799,766711.43251372,0
+AOS.US,D,20170928,000000,53.8284,54.1966,53.5326,53.7929,588840.37034044,0
+AOS.US,D,20170929,000000,53.8018,54.3618,53.6553,54.2729,854961.34783167,0
+AOS.US,D,20171002,000000,54.4836,54.8409,54.3114,54.7865,853178.84788181,0
+AOS.US,D,20171003,000000,54.8409,55.1615,54.4747,55.1516,921638.36551384,0
+AOS.US,D,20171004,000000,55.304,55.6533,55.1219,55.5791,666186.11504676,0
+AOS.US,D,20171005,000000,55.6444,55.6909,55.2308,55.5237,723086.66616721,0
+AOS.US,D,20171006,000000,55.5049,55.9284,55.3911,55.7097,615395.98183832,0
+AOS.US,D,20171009,000000,55.7978,55.8909,55.3238,55.4861,887126.1754416,0
+AOS.US,D,20171010,000000,55.6345,55.6345,55.208,55.4614,658417.48714738,0
+AOS.US,D,20171011,000000,55.4614,55.5583,55.1714,55.3901,534276.0663198,0
+AOS.US,D,20171012,000000,55.4,56.2728,55.2783,56.1194,607362.60621396,0
+AOS.US,D,20171013,000000,56.3391,56.4381,55.772,55.8533,797744.51412374,0
+AOS.US,D,20171016,000000,56.0185,56.1106,55.6909,55.9007,598906.84681463,0
+AOS.US,D,20171017,000000,55.8443,56.0729,55.3139,55.4514,648506.62574817,0
+AOS.US,D,20171018,000000,55.589,55.7097,55.2862,55.3812,547975.2453562,0
+AOS.US,D,20171019,000000,55.2951,55.6672,54.9775,55.5237,705206.08985614,0
+AOS.US,D,20171020,000000,55.8345,56.4569,55.8345,56.2451,738297.53450349,0
+AOS.US,D,20171023,000000,56.4381,56.5667,56.1382,56.2115,843357.9198701,0
+AOS.US,D,20171024,000000,56.1917,56.7667,55.965,56.5579,1330703.9152311,0
+AOS.US,D,20171025,000000,55.9462,55.972,53.1605,53.9819,2559592.1204579,0
+AOS.US,D,20171026,000000,54.358,54.7122,53.9908,54.4935,1588985.530698,0
+AOS.US,D,20171027,000000,54.5311,54.6271,53.7443,54.4292,1123205.3595602,0
+AOS.US,D,20171030,000000,54.4292,54.4658,53.7137,54.1738,1019032.1822186,0
+AOS.US,D,20171031,000000,54.3391,54.6301,54.1293,54.1916,1447068.6242593,0
+AOS.US,D,20171101,000000,54.6389,54.8962,54.358,54.8517,1394605.123751,0
+AOS.US,D,20171102,000000,54.8517,55.4366,54.4797,54.9963,1802371.1865435,0
+AOS.US,D,20171103,000000,54.8706,55.306,54.4005,54.5034,734267.71035382,0
+AOS.US,D,20171106,000000,54.3758,54.8241,54.3015,54.6211,904344.88244022,0
+AOS.US,D,20171107,000000,54.6211,54.7637,54.0917,54.4658,824526.4748216,0
+AOS.US,D,20171108,000000,54.2441,54.7587,54.0432,54.5311,731508.06899154,0
+AOS.US,D,20171109,000000,53.9631,54.2263,53.3594,53.7048,734239.41670382,0
+AOS.US,D,20171110,000000,53.4217,53.7909,53.3396,53.6058,718316.15468009,0
+AOS.US,D,20171113,000000,53.4494,54.0086,53.3495,53.9343,585573.4642532,0
+AOS.US,D,20171114,000000,53.8166,54.2629,53.6236,53.8444,839636.29440789,0
+AOS.US,D,20171115,000000,53.6058,53.8444,53.3495,53.4692,738360.18472849,0
+AOS.US,D,20171116,000000,53.588,54.4005,53.588,54.0334,915636.06976432,0
+AOS.US,D,20171117,000000,53.8166,54.3015,53.588,53.9077,631280.84533705,0
+AOS.US,D,20171120,000000,54.0166,54.5658,54.0166,54.4559,690964.27903228,0
+AOS.US,D,20171121,000000,54.6123,55.9414,54.5568,55.6286,2122045.9805554,0
+AOS.US,D,20171122,000000,55.6197,55.8018,55.3257,55.7127,1323853.8204692,0
+AOS.US,D,20171124,000000,55.7562,55.8196,55.2753,55.4544,469052.12966251,0
+AOS.US,D,20171127,000000,55.3832,56.352,55.3257,56.1769,1491713.9829808,0
+AOS.US,D,20171128,000000,56.2679,57.2219,55.9938,56.9922,1190515.9529049,0
+AOS.US,D,20171129,000000,56.9922,57.3961,56.7093,57.213,999229.65868264,0
+AOS.US,D,20171130,000000,57.3476,58.3085,57.302,58.0552,1050883.7587035,0
+AOS.US,D,20171201,000000,58.1452,58.2739,56.5628,57.496,899107.52572814,0
+AOS.US,D,20171204,000000,57.8532,58.2096,56.9299,56.9389,1091208.2728753,0
+AOS.US,D,20171205,000000,56.9754,57.2397,56.2867,56.3699,686333.21482015,0
+AOS.US,D,20171206,000000,56.2956,56.4698,56.0858,56.2065,765027.96033886,0
+AOS.US,D,20171207,000000,56.2956,56.5133,56.064,56.3797,508939.10274682,0
+AOS.US,D,20171208,000000,56.4896,56.9922,56.1521,56.9586,915104.55333936,0
+AOS.US,D,20171211,000000,56.9487,56.9487,56.0492,56.1689,701455.16025644,0
+AOS.US,D,20171212,000000,56.1224,56.352,55.8671,55.8948,701664.33116892,0
+AOS.US,D,20171213,000000,55.8849,56.161,55.7919,55.8097,697984.13569422,0
+AOS.US,D,20171214,000000,55.875,56.0719,54.9507,54.9606,613114.3010635,0
+AOS.US,D,20171215,000000,55.3644,55.8295,55.2001,55.591,1238254.4138635,0
+AOS.US,D,20171218,000000,55.9502,56.1689,55.7295,56.0947,679403.2915457,0
+AOS.US,D,20171219,000000,56.259,56.4618,55.975,56.1036,526430.64137043,0
+AOS.US,D,20171220,000000,56.3154,56.4618,56.0858,56.2778,555283.09095562,0
+AOS.US,D,20171221,000000,56.5885,56.7281,56.2778,56.4896,801537.88419844,0
+AOS.US,D,20171222,000000,56.6628,56.7321,55.969,56.0759,625127.98695004,0
+AOS.US,D,20171226,000000,56.2065,56.5252,55.9839,56.443,352762.19670931,0
+AOS.US,D,20171227,000000,56.6073,56.8172,56.4896,56.643,540273.30963182,0
+AOS.US,D,20171228,000000,56.643,56.827,55.9938,56.3975,593853.39882754,0
+AOS.US,D,20171229,000000,56.6172,56.6172,56.0947,56.0947,671296.15033385,0
+AOS.US,D,20180102,000000,56.2501,56.3975,55.875,56.3243,742014.1075282,0
+AOS.US,D,20180103,000000,56.3887,56.7469,56.1036,56.6628,833292.4538834,0
+AOS.US,D,20180104,000000,56.7557,57.1199,56.5885,56.9299,1017320.4163937,0
+AOS.US,D,20180105,000000,57.1298,57.6692,57.0923,57.6603,676681.03822092,0
+AOS.US,D,20180108,000000,57.5613,58.0374,57.302,57.9374,625227.01472503,0
+AOS.US,D,20180109,000000,57.9621,58.2699,57.8077,57.8898,575034.07962904,0
+AOS.US,D,20180110,000000,57.7801,58.3085,57.6692,58.0462,693066.09303211,0
+AOS.US,D,20180111,000000,58.2284,59.2912,58.1927,59.2714,610315.25068872,0
+AOS.US,D,20180112,000000,59.3901,59.8404,59.1793,59.792,935729.61370021,0
+AOS.US,D,20180116,000000,60.1334,60.5905,59.3447,59.5653,1091783.2402627,0
+AOS.US,D,20180117,000000,59.9315,60.1957,59.4921,60.0403,740645.90745331,0
+AOS.US,D,20180118,000000,59.8959,60.5164,59.8959,60.3312,554635.36846817,0
+AOS.US,D,20180119,000000,60.5807,61.3774,60.3689,61.3674,693920.96545704,0
+AOS.US,D,20180122,000000,61.3575,61.3922,60.8003,61.3308,1015159.9941189,0
+AOS.US,D,20180123,000000,61.2318,61.503,60.7539,61.1487,716189.07849276,0
+AOS.US,D,20180124,000000,61.4793,61.9246,60.838,61.1487,983949.06670886,0
+AOS.US,D,20180125,000000,61.3774,62.073,61.2576,61.697,1549770.5318011,0
+AOS.US,D,20180126,000000,61.9919,62.3571,61.5129,62.0978,1431693.0464606,0
+AOS.US,D,20180129,000000,62.0978,62.6044,61.1289,61.1685,1500395.0810926,0
+AOS.US,D,20180130,000000,58.927,61.5594,57.8265,60.9637,2552338.8411835,0
+AOS.US,D,20180131,000000,61.6455,61.8988,60.8835,61.2931,5063720.6030203,0
+AOS.US,D,20180201,000000,61.4871,62.5233,60.8904,61.3031,1614044.6102085,0
+AOS.US,D,20180202,000000,60.7242,60.9449,59.3238,59.3327,1096005.0570374,0
+AOS.US,D,20180205,000000,59.0091,59.4218,56.4025,56.5044,1671531.2440789,0
+AOS.US,D,20180206,000000,55.3475,57.5603,54.6133,57.2031,2186788.9251627,0
+AOS.US,D,20180207,000000,57.0517,58.6172,57.0269,57.5683,1258638.9781994,0
+AOS.US,D,20180208,000000,57.6059,57.6642,55.2743,55.2911,1348202.5272672,0
+AOS.US,D,20180209,000000,55.8889,56.4579,53.8869,55.9542,1385362.1945893,0
+AOS.US,D,20180212,000000,56.5222,57.3951,55.9799,56.8893,1158776.5405324,0
+AOS.US,D,20180213,000000,56.6895,57.7236,56.3757,57.5781,843141.67554511,0
+AOS.US,D,20180214,000000,57.1566,58.8637,56.9468,58.8003,1023143.8558557,0
+AOS.US,D,20180215,000000,59.1477,59.9017,58.7251,59.8731,1292857.1164092,0
+AOS.US,D,20180216,000000,59.6435,60.9181,59.6435,60.1571,1878179.9797624,0
+AOS.US,D,20180220,000000,60.0671,60.645,60.0671,60.0671,1312015.9594076,0
+AOS.US,D,20180221,000000,59.971,61.3981,59.9552,60.0096,1118090.2718356,0
+AOS.US,D,20180222,000000,60.2293,60.8568,59.8078,60.1759,842112.9992702,0
+AOS.US,D,20180223,000000,60.7242,61.1101,60.2867,60.9537,818932.41602205,0
+AOS.US,D,20180226,000000,61.0933,61.1784,60.3679,60.7895,987087.64088361,0
+AOS.US,D,20180227,000000,60.9637,61.2843,60.0096,60.0195,1130988.1342846,0
+AOS.US,D,20180228,000000,60.2581,60.4976,58.9171,58.9171,1253282.3839623,0
+AOS.US,D,20180301,000000,58.9171,58.9359,56.3579,56.9636,1657930.08233,0
+AOS.US,D,20180302,000000,56.5044,57.0715,55.7424,56.7954,1159617.2661323,0
+AOS.US,D,20180305,000000,56.449,57.8532,56.3579,57.6504,1031977.53758,0
+AOS.US,D,20180306,000000,57.8265,58.2491,57.6147,58.0828,1052392.4165409,0
+AOS.US,D,20180307,000000,57.3466,58.8815,57.3466,58.7618,873904.95699266,0
+AOS.US,D,20180308,000000,58.8003,59.4871,58.5984,59.2387,1312025.0537951,0
+AOS.US,D,20180309,000000,59.6623,61.1289,59.4139,61.029,826753.58927142,0
+AOS.US,D,20180312,000000,61.3585,61.3585,60.6727,60.837,715802.06178029,0
+AOS.US,D,20180313,000000,61.0378,61.1784,60.2581,60.4708,713300.09473049,0
+AOS.US,D,20180314,000000,60.8656,60.9637,59.793,59.9374,471755.1837248,0
+AOS.US,D,20180315,000000,59.9463,60.2393,59.5871,59.8829,777498.38657536,0
+AOS.US,D,20180316,000000,59.8176,60.4886,59.7613,60.2481,1102771.2813369,0
+AOS.US,D,20180319,000000,60.1937,60.2293,59.2486,59.8464,695785.31489439,0
+AOS.US,D,20180320,000000,60.0096,60.6163,60.0096,60.3124,600325.57126452,0
+AOS.US,D,20180321,000000,60.4153,61.02,60.2581,60.2581,741120.83657827,0
+AOS.US,D,20180322,000000,60.1759,60.7994,59.1566,59.1833,1204650.6520537,0
+AOS.US,D,20180323,000000,59.122,59.4871,57.2209,57.3198,1350827.773792,0
+AOS.US,D,20180326,000000,58.3303,59.0467,57.7701,58.9537,1066987.8979897,0
+AOS.US,D,20180327,000000,59.1833,59.1833,56.9735,57.3466,1412480.6476246,0
+AOS.US,D,20180328,000000,57.302,58.0422,56.9191,57.3852,907776.49798995,0
+AOS.US,D,20180329,000000,57.8265,58.8449,57.495,58.3669,858798.16886886,0
+AOS.US,D,20180402,000000,58.2392,58.2847,55.8711,56.5489,1121246.0242979,0
+AOS.US,D,20180403,000000,56.824,57.9809,56.3757,57.9542,1592876.9180602,0
+AOS.US,D,20180404,000000,57.3298,59.1566,56.9091,59.0932,1498168.9771303,0
+AOS.US,D,20180405,000000,59.4871,60.1383,59.2091,59.6435,1027374.7670179,0
+AOS.US,D,20180406,000000,59.0566,59.4871,57.4307,57.9809,1086693.4147256,0
+AOS.US,D,20180409,000000,58.5133,58.735,57.7989,57.8265,698073.05859421,0
+AOS.US,D,20180410,000000,58.5786,59.6979,58.5786,59.1933,891297.46784127,0
+AOS.US,D,20180411,000000,58.735,58.8815,58.2491,58.358,762651.29373905,0
+AOS.US,D,20180412,000000,58.9171,59.5603,58.6172,58.735,733143.03776641,0
+AOS.US,D,20180413,000000,59.2189,59.2189,58.2669,58.551,1125998.34701,0
+AOS.US,D,20180416,000000,59.1744,59.69,58.743,59.4218,1740855.7390109,0
+AOS.US,D,20180417,000000,59.8464,60.5232,59.6811,60.1205,785497.40562472,0
+AOS.US,D,20180418,000000,60.2867,60.7717,60.1304,60.451,783709.85323736,0
+AOS.US,D,20180419,000000,60.358,60.4748,59.5703,59.9196,983828.81869637,0
+AOS.US,D,20180420,000000,60.1482,60.4055,59.6246,59.9097,789335.23714941,0
+AOS.US,D,20180423,000000,60.1571,60.2026,59.2586,59.5703,1160106.3420823,0
+AOS.US,D,20180424,000000,59.8078,59.8642,56.0808,57.0082,2476011.6678771,0
+AOS.US,D,20180425,000000,58.2847,58.7904,55.6593,56.449,3444060.7137747,0
+AOS.US,D,20180426,000000,56.4856,57.9453,56.3302,57.5049,1725384.1648996,0
+AOS.US,D,20180427,000000,57.6059,57.6335,57.0991,57.4139,790350.77708683,0
+AOS.US,D,20180430,000000,57.5781,57.9374,56.4728,56.4728,1228736.6321018,0
+AOS.US,D,20180501,000000,56.3817,56.7043,55.4514,56.6212,1627898.3938324,0
+AOS.US,D,20180502,000000,56.4728,56.8973,55.875,55.9502,1174444.1492186,0
+AOS.US,D,20180503,000000,55.6919,56.5024,55.019,56.1046,1304061.4018083,0
+AOS.US,D,20180504,000000,55.8008,57.7999,55.6543,57.4861,1082786.870051,0
+AOS.US,D,20180507,000000,57.5416,58.0205,57.3951,57.7246,1020476.1688559,0
+AOS.US,D,20180508,000000,57.689,58.1581,57.6425,57.9721,927667.94442586,0
+AOS.US,D,20180509,000000,58.2313,58.6459,57.7613,58.3135,898596.21905318,0
+AOS.US,D,20180510,000000,58.4441,59.0042,58.3233,58.9864,795591.16526141,0
+AOS.US,D,20180511,000000,58.9953,59.4931,58.6815,58.9032,1026139.951293,0
+AOS.US,D,20180514,000000,59.0042,59.1328,58.4074,58.6014,772556.09221326,0
+AOS.US,D,20180515,000000,58.2689,58.3698,57.6603,57.9721,981681.53275904,0
+AOS.US,D,20180516,000000,58.0759,58.5728,57.9186,58.066,697661.79018174,0
+AOS.US,D,20180517,000000,58.0582,58.3976,57.9374,58.1947,579031.56817872,0
+AOS.US,D,20180518,000000,58.2125,58.7608,58.0928,58.6301,842497.99500767,0
+AOS.US,D,20180521,000000,59.0319,59.3733,58.9488,59.3733,757418.98946447,0
+AOS.US,D,20180522,000000,59.503,59.594,58.5816,58.6301,655408.25537262,0
+AOS.US,D,20180523,000000,58.4352,58.8667,58.2125,58.8389,389681.36800636,0
+AOS.US,D,20180524,000000,58.8043,59.3456,58.4877,59.311,681624.34307052,0
+AOS.US,D,20180525,000000,59.1961,59.5752,59.0418,59.3456,541926.46718169,0
+AOS.US,D,20180529,000000,58.9398,59.5119,58.3609,58.8043,786252.23978716,0
+AOS.US,D,20180530,000000,59.214,59.6316,58.7746,59.3199,746447.11619034,0
+AOS.US,D,20180531,000000,59.3733,59.3733,57.8275,58.0582,856774.16240652,0
+AOS.US,D,20180601,000000,58.3431,59.0982,58.0007,58.4877,983916.73110886,0
+AOS.US,D,20180604,000000,58.7558,58.9864,57.7147,57.7909,1193164.4406421,0
+AOS.US,D,20180605,000000,57.8364,58.1393,57.6147,57.9721,1669328.3813291,0
+AOS.US,D,20180606,000000,58.066,58.5539,57.495,58.544,1369264.1182281,0
+AOS.US,D,20180607,000000,58.6459,58.9112,58.1679,58.6815,972600.28159727,0
+AOS.US,D,20180608,000000,58.8221,59.7227,58.7944,59.687,1118381.2922356,0
+AOS.US,D,20180611,000000,59.7049,59.97,59.2714,59.3456,956991.28118602,0
+AOS.US,D,20180612,000000,59.3635,60.16,59.2536,60.0551,1057247.808978,0
+AOS.US,D,20180613,000000,60.1195,60.357,59.0804,59.1081,1462429.0447456,0
+AOS.US,D,20180614,000000,59.3011,59.503,58.4698,58.8854,1547838.4797013,0
+AOS.US,D,20180615,000000,58.6381,58.6687,57.405,57.881,2544002.3193092,0
+AOS.US,D,20180618,000000,57.5416,57.9819,57.3753,57.8464,1890885.8495864,0
+AOS.US,D,20180619,000000,57.2655,57.2843,55.969,56.6014,1809305.1517679,0
+AOS.US,D,20180620,000000,56.8874,56.9349,56.2253,56.6113,912507.60046457,0
+AOS.US,D,20180621,000000,56.5737,56.6954,55.1685,55.2842,1458172.871396,0
+AOS.US,D,20180622,000000,55.7206,56.0591,55.2386,55.4791,1650928.4144431,0
+AOS.US,D,20180625,000000,55.0556,55.1685,53.6296,54.3114,2103406.5281319,0
+AOS.US,D,20180626,000000,54.549,55.0002,54.3015,54.8547,2131722.4088546,0
+AOS.US,D,20180627,000000,54.916,55.5435,54.1986,54.5677,2766026.6327914,0
+AOS.US,D,20180628,000000,54.3916,54.4559,53.1783,53.8859,3243953.8741657,0
+AOS.US,D,20180629,000000,54.1828,55.0279,53.8226,54.4479,1638449.9043066,0
+AOS.US,D,20180702,000000,53.9799,54.3668,53.4435,54.3015,1946843.6158694,0
+AOS.US,D,20180703,000000,54.7795,55.0556,53.9512,54.061,929471.66461321,0
+AOS.US,D,20180705,000000,54.358,55.2931,53.9977,55.1862,1987288.3780537,0
+AOS.US,D,20180706,000000,55.1387,55.3881,54.7696,55.109,868400.8315806,0
+AOS.US,D,20180709,000000,55.4861,56.5193,55.2476,56.3362,1082208.871201,0
+AOS.US,D,20180710,000000,56.4173,56.5559,56.0303,56.5113,1042662.4324042,0
+AOS.US,D,20180711,000000,53.7385,56.0492,53.7385,54.1728,1625233.7382951,0
+AOS.US,D,20180712,000000,54.4846,55.213,54.3292,55.0378,1242750.0727507,0
+AOS.US,D,20180713,000000,55.1487,55.8186,55.0556,55.4426,1103019.8612618,0
+AOS.US,D,20180716,000000,55.2763,55.3604,54.3866,54.7409,1399744.4631756,0
+AOS.US,D,20180717,000000,54.6499,55.2386,54.1828,55.0843,2451058.6895541,0
+AOS.US,D,20180718,000000,55.2674,55.4713,54.4005,54.9448,2126915.5198175,0
+AOS.US,D,20180719,000000,54.7152,55.5534,54.3758,55.2842,1455627.4533837,0
+AOS.US,D,20180720,000000,55.109,55.7454,55.019,55.2575,1776932.163733,0
+AOS.US,D,20180723,000000,55.2288,55.2288,54.2729,54.4391,1666579.8553293,0
+AOS.US,D,20180724,000000,54.9823,55.5623,54.5727,54.8726,2181671.8164631,0
+AOS.US,D,20180725,000000,54.0699,54.8537,51.8255,53.777,4393843.1771363,0
+AOS.US,D,20180726,000000,53.8136,55.4791,53.8136,54.7152,2055502.3472232,0
+AOS.US,D,20180727,000000,54.8349,55.213,54.1363,54.4292,1403244.7918754,0
+AOS.US,D,20180730,000000,54.6419,55.3584,54.0987,54.163,1479026.3019318,0
+AOS.US,D,20180731,000000,54.4005,55.3911,54.4005,54.9665,2146456.327091,0
+AOS.US,D,20180801,000000,54.7894,54.9567,53.9967,54.1718,1129559.3049597,0
+AOS.US,D,20180802,000000,53.969,54.4292,53.6216,54.253,738525.90467848,0
+AOS.US,D,20180803,000000,54.4391,54.5875,53.6652,54.2431,1067598.2324397,0
+AOS.US,D,20180806,000000,54.2817,54.5964,53.9313,54.163,1660591.7064048,0
+AOS.US,D,20180807,000000,54.4658,55.1605,54.3292,54.5964,1245960.3915379,0
+AOS.US,D,20180808,000000,54.5588,54.5588,53.9225,54.0056,923401.6662012,0
+AOS.US,D,20180809,000000,54.06,54.4391,53.5909,53.6722,1446368.3564219,0
+AOS.US,D,20180810,000000,53.3782,53.488,52.917,53.0517,1237356.0904761,0
+AOS.US,D,20180813,000000,53.0348,53.1556,52.3054,52.3975,1263616.639624,0
+AOS.US,D,20180814,000000,52.5647,53.5237,52.538,53.295,1357864.8087415,0
+AOS.US,D,20180815,000000,52.9893,53.6266,52.6192,53.5336,1580901.6306987,0
+AOS.US,D,20180816,000000,53.7463,54.1353,53.6167,53.7553,846809.74516982,0
+AOS.US,D,20180817,000000,53.6722,53.9591,53.5721,53.8562,1428240.2106734,0
+AOS.US,D,20180820,000000,54.0056,54.4757,54.0056,54.1353,933019.48622543,0
+AOS.US,D,20180821,000000,54.1353,54.6894,54.1353,54.6063,1036823.8356296,0
+AOS.US,D,20180822,000000,54.549,54.549,53.9126,53.9591,809873.39558527,0
+AOS.US,D,20180823,000000,53.9037,53.9037,53.2654,53.6652,1315231.3306324,0
+AOS.US,D,20180824,000000,53.9591,54.0887,53.7553,53.9126,625088.57793754,0
+AOS.US,D,20180827,000000,54.1986,54.918,54.1986,54.7805,805000.82486066,0
+AOS.US,D,20180828,000000,54.918,54.9665,54.4292,54.6894,827107.2598964,0
+AOS.US,D,20180829,000000,54.7617,54.927,54.3758,54.8091,881145.09992958,0
+AOS.US,D,20180830,000000,54.6796,54.7518,53.5721,54.0056,974483.83029712,0
+AOS.US,D,20180831,000000,53.7849,54.0136,53.4604,53.6266,985030.28833377,0
+AOS.US,D,20180904,000000,53.2199,53.3396,52.7784,53.3138,1286497.1080847,0
+AOS.US,D,20180905,000000,53.0912,53.4702,52.9646,53.4227,1675080.0761786,0
+AOS.US,D,20180906,000000,53.4702,54.1115,53.2852,53.5336,944942.22823698,0
+AOS.US,D,20180907,000000,53.3495,54.0234,53.3138,54.0136,1058838.3163029,0
+AOS.US,D,20180910,000000,54.2431,54.8557,54.1986,54.5232,1237755.2330386,0
+AOS.US,D,20180911,000000,54.4193,54.4193,53.9313,53.9868,734636.53829129,0
+AOS.US,D,20180912,000000,53.9313,54.5321,53.4504,54.4757,1129867.5036472,0
+AOS.US,D,20180913,000000,54.7993,55.0576,54.2154,54.541,870105.52399296,0
+AOS.US,D,20180914,000000,54.549,55.1605,54.549,54.8091,791152.09367427,0
+AOS.US,D,20180917,000000,54.8458,55.0863,54.5321,54.8735,1345715.7175299,0
+AOS.US,D,20180918,000000,54.9369,55.0249,54.4005,54.7706,1182682.6538055,0
+AOS.US,D,20180919,000000,54.7706,56.1492,54.7617,55.9799,1880794.1109247,0
+AOS.US,D,20180920,000000,56.3777,56.3975,55.7058,55.8423,1411388.3106372,0
+AOS.US,D,20180921,000000,56.0076,56.3322,55.0486,55.1407,2536842.0048848,0
+AOS.US,D,20180924,000000,54.9369,54.9418,53.6266,53.6652,1297566.9986463,0
+AOS.US,D,20180925,000000,53.305,53.3683,50.9982,51.5316,3201837.7656566,0
+AOS.US,D,20180926,000000,51.7067,51.7067,49.8789,50.7933,3945834.4496596,0
+AOS.US,D,20180927,000000,50.8824,50.9883,49.8522,49.9512,2385019.2894844,0
+AOS.US,D,20180928,000000,49.9027,50.0056,49.1308,49.2772,3506357.2681448,0
+AOS.US,D,20181001,000000,49.6572,50.5152,49.5978,49.7295,2600988.7618671,0
+AOS.US,D,20181002,000000,48.7329,49.2673,48.1609,48.3083,2785343.1118399,0
+AOS.US,D,20181003,000000,48.5726,49.3643,48.2797,49.0001,1405711.3918627,0
+AOS.US,D,20181004,000000,48.9368,48.9912,47.9947,48.2985,1704456.9687763,0
+AOS.US,D,20181005,000000,48.3994,48.5132,47.1169,47.578,1681458.2732781,0
+AOS.US,D,20181008,000000,47.578,47.8145,47.2277,47.7997,1184768.3000053,0
+AOS.US,D,20181009,000000,47.8828,47.8828,45.9808,46.0381,1866832.2051383,0
+AOS.US,D,20181010,000000,45.6957,45.961,44.7438,44.7725,3614691.6330111,0
+AOS.US,D,20181011,000000,44.8169,45.4553,43.9976,44.1994,4331241.4555413,0
+AOS.US,D,20181012,000000,44.9466,45.1585,43.6948,44.0965,3117077.0636759,0
+AOS.US,D,20181015,000000,44.1055,44.3004,43.9135,43.9135,1960190.1347683,0
+AOS.US,D,20181016,000000,44.2094,45.0129,44.052,44.911,2983229.9104116,0
+AOS.US,D,20181017,000000,44.8169,44.9278,43.7641,43.9679,1594401.7436976,0
+AOS.US,D,20181018,000000,43.7363,43.8066,42.6102,42.8882,2046308.931949,0
+AOS.US,D,20181019,000000,42.9624,43.194,41.6314,41.7145,2491745.9687384,0
+AOS.US,D,20181022,000000,41.8541,42.4558,41.7778,42.0005,4835365.585351,0
+AOS.US,D,20181023,000000,41.2563,42.1499,40.9129,41.7334,3227929.563392,0
+AOS.US,D,20181024,000000,41.5502,42.2806,40.8852,40.9307,2830802.9234863,0
+AOS.US,D,20181025,000000,41.3087,42.0579,41.198,41.7145,2111447.9876562,0
+AOS.US,D,20181026,000000,41.1237,41.3543,40.2291,40.3855,3602281.8360246,0
+AOS.US,D,20181029,000000,41.0436,41.3731,38.5388,39.0395,5325325.7118744,0
+AOS.US,D,20181030,000000,37.8778,42.5547,37.4423,42.435,6668791.073742,0
+AOS.US,D,20181031,000000,42.8338,43.7709,41.8402,42.2598,7026724.9454759,0
+AOS.US,D,20181101,000000,42.5636,45.4048,42.24,44.6349,5004028.0749376,0
+AOS.US,D,20181102,000000,45.0169,45.3227,43.9026,44.6349,3352306.4278071,0
+AOS.US,D,20181105,000000,44.7833,44.7833,43.6809,44.0867,2279649.6949428,0
+AOS.US,D,20181106,000000,43.9373,44.5418,43.6809,44.1233,1682093.8699156,0
+AOS.US,D,20181107,000000,44.5518,44.6547,42.8803,44.2737,2204338.0615738,0
+AOS.US,D,20181108,000000,44.1421,44.5062,43.2613,43.4473,2178915.2065634,0
+AOS.US,D,20181109,000000,43.2138,43.5651,41.953,42.4746,3419060.2425392,0
+AOS.US,D,20181112,000000,42.4072,42.6398,41.953,42.0826,2689565.0646475,0
+AOS.US,D,20181113,000000,42.3875,43.5305,42.2786,42.425,1988126.0721911,0
+AOS.US,D,20181114,000000,42.815,43.2237,41.7126,41.9797,2385241.5967344,0
+AOS.US,D,20181115,000000,41.5898,43.2335,41.4335,42.9288,1495039.497343,0
+AOS.US,D,20181116,000000,42.7141,43.104,42.425,42.7051,1167265.6460192,0
+AOS.US,D,20181119,000000,42.5468,43.0643,42.2786,42.3597,1103680.7200868,0
+AOS.US,D,20181120,000000,41.8055,42.909,41.6463,42.1638,1937573.4035451,0
+AOS.US,D,20181121,000000,42.4548,43.1326,42.3597,42.4448,1004192.1627947,0
+AOS.US,D,20181123,000000,42.24,42.7467,42.1549,42.3597,736035.05299117,0
+AOS.US,D,20181126,000000,42.6953,43.1228,42.5279,43.0941,1751981.206385,0
+AOS.US,D,20181127,000000,43.9026,44.0659,42.5547,42.7962,1441635.2329723,0
+AOS.US,D,20181128,000000,42.9743,43.8274,42.1827,43.8274,1617115.4817208,0
+AOS.US,D,20181129,000000,43.6047,43.7858,42.9644,43.476,1077492.9260389,0
+AOS.US,D,20181130,000000,43.4672,44.1708,43.1604,43.9758,1948825.1818567,0
+AOS.US,D,20181203,000000,44.905,45.7482,43.9105,44.5874,2147497.1292159,0
+AOS.US,D,20181204,000000,44.2559,44.523,41.8145,41.9253,1608482.8870089,0
+AOS.US,D,20181206,000000,41.2771,41.4236,40.1529,41.3948,2515242.834574,0
+AOS.US,D,20181207,000000,41.3948,42.0728,40.6892,40.7565,1315517.2985949,0
+AOS.US,D,20181210,000000,40.6526,40.8714,39.1881,39.8827,1863642.0961011,0
+AOS.US,D,20181211,000000,40.5339,40.8021,39.474,39.5938,1298465.3220337,0
+AOS.US,D,20181212,000000,40.2271,40.3934,39.4829,39.5106,1222771.7243898,0
+AOS.US,D,20181213,000000,39.7719,39.957,38.9733,39.2059,1151344.4049705,0
+AOS.US,D,20181214,000000,38.712,39.4137,38.2598,38.4349,1538010.4782771,0
+AOS.US,D,20181217,000000,38.3696,39.5928,38.0638,39.3365,3347230.749095,0
+AOS.US,D,20181218,000000,39.6314,40.3934,39.5493,39.9381,3124006.9869503,0
+AOS.US,D,20181219,000000,40.0044,41.3217,39.4652,39.6402,2531305.5438727,0
+AOS.US,D,20181220,000000,39.3453,40.4201,39.2702,39.7907,3385334.2117419,0
+AOS.US,D,20181221,000000,40.0213,40.4567,38.8169,38.9733,4550480.8654738,0
+AOS.US,D,20181224,000000,38.7684,39.6967,38.614,38.9921,1067915.5255147,0
+AOS.US,D,20181226,000000,39.0395,40.0777,38.1934,40.0677,1358239.6996039,0
+AOS.US,D,20181227,000000,39.4652,40.0401,38.8357,39.8164,2541506.4151844,0
+AOS.US,D,20181228,000000,40.0134,40.5715,39.4285,39.6314,2084379.0485084,0
+AOS.US,D,20181231,000000,39.7442,40.2271,39.3266,39.6314,2983856.4126615,0
+AOS.US,D,20190102,000000,39.1781,40.3676,38.62,40.3478,2153157.8801904,0
+AOS.US,D,20190103,000000,40.0044,40.0401,39.102,39.3721,1831616.7157661,0
+AOS.US,D,20190104,000000,39.9956,41.0248,39.8006,40.9495,3086156.1461783,0
+AOS.US,D,20190107,000000,40.9495,42.0926,40.4517,41.6839,2169339.8270141,0
+AOS.US,D,20190108,000000,42.1202,42.7051,41.8788,42.7051,2365861.4569734,0
+AOS.US,D,20190109,000000,43.0277,43.5948,42.7329,43.2989,2955957.8632763,0
+AOS.US,D,20190110,000000,43.2049,43.2702,42.6685,43.2049,1513957.8443165,0
+AOS.US,D,20190111,000000,42.8605,43.2989,42.7962,43.0109,1105886.6142991,0
+AOS.US,D,20190114,000000,43.0198,43.3632,42.6853,43.0643,1258110.4932369,0
+AOS.US,D,20190115,000000,42.7051,43.3494,42.1302,42.7051,1147972.4081833,0
+AOS.US,D,20190116,000000,42.6102,43.0743,42.3875,42.435,2701973.8511466,0
+AOS.US,D,20190117,000000,42.2222,43.2425,42.1401,43.1406,1192482.3615797,0
+AOS.US,D,20190118,000000,43.5038,44.6725,43.2613,44.5606,1798126.1285563,0
+AOS.US,D,20190122,000000,44.4023,44.4023,43.484,43.7709,1797855.3179063,0
+AOS.US,D,20190123,000000,44.0332,44.1045,42.7596,43.1406,2361325.3785863,0
+AOS.US,D,20190124,000000,43.0277,43.484,42.815,43.0643,2005318.5065147,0
+AOS.US,D,20190125,000000,43.5136,44.4697,43.4672,44.1806,2720352.5977951,0
+AOS.US,D,20190128,000000,43.6611,44.9219,43.5849,44.7378,2087854.1150206,0
+AOS.US,D,20190129,000000,43.855,45.201,42.7051,44.4221,4649760.2518534,0
+AOS.US,D,20190130,000000,44.336,44.6161,43.386,44.5696,2862441.2871087,0
+AOS.US,D,20190131,000000,44.4499,44.6457,44.15,44.6259,2160297.9848648,0
+AOS.US,D,20190201,000000,44.7566,45.2534,44.4221,44.915,1743355.6850857,0
+AOS.US,D,20190204,000000,44.8784,46.1817,44.7665,45.9402,1765042.7678089,0
+AOS.US,D,20190205,000000,46.0263,46.3885,45.8116,46.2213,2041102.9003494,0
+AOS.US,D,20190206,000000,46.1915,46.8022,46.0837,46.3885,1825392.1127666,0
+AOS.US,D,20190207,000000,46.3242,46.7239,45.765,45.9778,1079760.4599887,0
+AOS.US,D,20190208,000000,45.8016,45.9313,44.9238,45.9313,1302067.7099709,0
+AOS.US,D,20190211,000000,46.0065,46.3974,45.765,46.3142,815757.4642973,0
+AOS.US,D,20190212,000000,46.6408,47.5068,46.5013,47.4523,1488855.3138435,0
+AOS.US,D,20190213,000000,47.582,48.1708,47.5156,47.9471,1364773.5117784,0
+AOS.US,D,20190214,000000,47.4167,48.0105,47.3692,47.6404,1083742.7912259,0
+AOS.US,D,20190215,000000,47.9175,48.4973,47.7779,48.1511,2367733.8903108,0
+AOS.US,D,20190219,000000,47.9471,48.6983,47.6849,48.4776,2111583.3929812,0
+AOS.US,D,20190220,000000,48.4875,49.0001,48.4024,48.9268,1526818.318728,0
+AOS.US,D,20190221,000000,48.8605,49.299,48.5974,49.0555,1526591.969528,0
+AOS.US,D,20190222,000000,49.1861,49.6354,49.0932,49.587,1668254.2331167,0
+AOS.US,D,20190225,000000,49.773,50.3144,49.7166,49.7354,2404040.7061829,0
+AOS.US,D,20190226,000000,49.6156,49.7166,48.9437,49.2149,1746286.0988354,0
+AOS.US,D,20190227,000000,49.0734,49.4949,48.6359,49.1763,1647722.1376058,0
+AOS.US,D,20190228,000000,49.0832,49.0832,48.3193,48.4222,1698031.2787643,0
+AOS.US,D,20190301,000000,49.0001,49.5107,48.7121,49.0269,2133372.534942,0
+AOS.US,D,20190304,000000,49.1961,49.486,48.6459,48.9526,1636349.1007942,0
+AOS.US,D,20190305,000000,48.9348,49.0832,48.4509,48.4875,1313884.350795,0
+AOS.US,D,20190306,000000,48.5241,48.8407,48.3331,48.3648,1383104.7655145,0
+AOS.US,D,20190307,000000,48.1134,48.3281,47.0961,47.2911,1697070.3051519,0
+AOS.US,D,20190308,000000,46.9684,47.5543,46.8645,47.4335,959166.86077334,0
+AOS.US,D,20190311,000000,47.3692,47.8532,47.1258,47.6928,1752758.2712724,0
+AOS.US,D,20190312,000000,47.8798,48.2352,47.7294,47.9649,932344.48057549,0
+AOS.US,D,20190313,000000,48.2252,48.2807,47.8581,47.9373,1224448.1231521,0
+AOS.US,D,20190314,000000,47.8333,48.0105,47.4613,47.5256,1401866.4869255,0
+AOS.US,D,20190315,000000,47.5068,48.2252,47.5068,47.8532,3268330.8746138,0
+AOS.US,D,20190318,000000,47.9561,48.6657,47.872,48.5776,1283370.6597599,0
+AOS.US,D,20190319,000000,48.7488,49.0595,48.3737,48.6072,1189178.067455,0
+AOS.US,D,20190320,000000,48.6657,48.9031,48.0283,48.4608,1525873.5129155,0
+AOS.US,D,20190321,000000,48.3924,49.7354,48.3924,49.2792,1176219.575756,0
+AOS.US,D,20190322,000000,49.1308,49.1861,47.9749,48.245,1080089.8789137,0
+AOS.US,D,20190325,000000,48.3281,48.8982,48.1134,48.1886,1059892.2547653,0
+AOS.US,D,20190326,000000,48.3737,48.626,47.9927,48.0679,1243583.7249381,0
+AOS.US,D,20190327,000000,48.1511,48.5776,48.0857,48.4608,1194913.5945045,0
+AOS.US,D,20190328,000000,48.722,49.1961,48.5874,48.9714,1017696.3177437,0
+AOS.US,D,20190329,000000,49.3168,49.9502,49.1961,49.7166,1728848.1160493,0
+AOS.US,D,20190401,000000,50.2124,50.9012,50.0629,50.343,1394010.9571011,0
+AOS.US,D,20190402,000000,50.4261,50.5627,50.1352,50.3985,1105455.1361366,0
+AOS.US,D,20190403,000000,50.7627,51.1922,50.4449,50.818,1142718.8836712,0
+AOS.US,D,20190404,000000,50.7825,51.4257,50.7825,51.1149,943129.41366212,0
+AOS.US,D,20190405,000000,51.2921,51.4791,51.1446,51.4425,864911.61824337,0
+AOS.US,D,20190408,000000,51.0951,51.7374,50.8526,51.4881,1369972.4699655,0
+AOS.US,D,20190409,000000,51.1249,51.2416,50.1649,50.2035,1095118.8595,0
+AOS.US,D,20190410,000000,50.343,50.539,49.9205,50.53,1164171.5332945,0
+AOS.US,D,20190411,000000,50.5934,51.2298,50.5014,51.1842,778286.5668253,0
+AOS.US,D,20190412,000000,51.4979,51.8334,51.3207,51.7592,794038.04597404,0
+AOS.US,D,20190415,000000,51.7869,51.9877,51.5554,51.8334,540021.69824434,0
+AOS.US,D,20190416,000000,52.058,52.246,51.8918,52.1599,669064.99393403,0
+AOS.US,D,20190417,000000,52.3935,52.5608,51.9007,52.2174,823289.6381217,0
+AOS.US,D,20190418,000000,52.2916,52.8299,52.1501,52.6736,881799.89582952,0
+AOS.US,D,20190422,000000,52.4024,52.6825,52.1887,52.3005,815211.80104735,0
+AOS.US,D,20190423,000000,52.3935,52.626,52.0482,52.4786,675761.49459599,0
+AOS.US,D,20190424,000000,52.4786,52.6736,52.1144,52.4312,1056825.425203,0
+AOS.US,D,20190425,000000,52.2174,52.253,51.5365,51.6008,1131002.2811096,0
+AOS.US,D,20190426,000000,51.7226,52.1313,51.5919,52.1313,742784.09900314,0
+AOS.US,D,20190429,000000,52.3104,52.5261,51.9739,52.246,1132939.385647,0
+AOS.US,D,20190430,000000,50.157,50.5132,48.924,49.2129,5215599.9057207,0
+AOS.US,D,20190501,000000,49.0802,49.9017,48.727,49.1446,1972455.4320424,0
+AOS.US,D,20190502,000000,49.2495,49.6344,48.7082,49.1644,1203972.6149413,0
+AOS.US,D,20190503,000000,49.4385,50.2876,49.3989,50.2144,828484.55435879,0
+AOS.US,D,20190506,000000,49.4286,49.4385,48.5558,48.5646,1676955.5409785,0
+AOS.US,D,20190507,000000,48.1263,48.2628,47.4969,48.1065,1256278.4793996,0
+AOS.US,D,20190508,000000,48.0976,48.154,47.0575,47.0861,1494819.211068,0
+AOS.US,D,20190509,000000,46.6844,47.3108,46.0679,47.2445,1486320.0007062,0
+AOS.US,D,20190510,000000,46.9842,47.2089,46.149,47.013,1164939.5037944,0
+AOS.US,D,20190513,000000,46.1767,46.3935,44.8972,45.0298,1828933.8714538,0
+AOS.US,D,20190514,000000,45.1673,45.7393,45.0001,45.2158,1921242.915059,0
+AOS.US,D,20190515,000000,44.915,45.2614,44.6042,45.0654,1894022.4027861,0
+AOS.US,D,20190516,000000,45.1109,45.1109,40.0104,42.237,14452015.465057,0
+AOS.US,D,20190517,000000,41.6571,41.9718,39.8402,41.0495,8563332.8671031,0
+AOS.US,D,20190520,000000,40.8159,40.9287,40.0747,40.4963,3294511.5952492,0
+AOS.US,D,20190521,000000,41.0406,41.7512,40.9723,41.7512,3272130.3076135,0
+AOS.US,D,20190522,000000,41.564,41.8541,41.0306,41.1692,2210951.7022608,0
+AOS.US,D,20190523,000000,40.5993,41.2563,40.3192,40.9001,2305580.8251657,0
+AOS.US,D,20190524,000000,41.189,41.4137,41.0129,41.2168,1235149.1857763,0
+AOS.US,D,20190528,000000,41.3019,41.4799,40.2994,40.2994,1991888.1171533,0
+AOS.US,D,20190529,000000,39.9738,39.9738,38.4656,38.5586,5832559.1117214,0
+AOS.US,D,20190530,000000,38.6052,39.1296,38.4082,38.5586,2608159.1811666,0
+AOS.US,D,20190531,000000,38.1014,38.4844,37.8005,37.9134,2557643.9005581,0
+AOS.US,D,20190603,000000,38.2795,38.9802,38.0826,38.6893,1894359.9056111,0
+AOS.US,D,20190604,000000,39.3176,40.4478,39.087,40.4033,2637229.8960517,0
+AOS.US,D,20190605,000000,40.6646,40.8318,39.5967,40.5993,2192146.5298873,0
+AOS.US,D,20190606,000000,40.3092,40.6507,39.3909,40.4775,2086222.1777083,0
+AOS.US,D,20190607,000000,40.5458,41.2068,40.2717,41.0306,1853512.9694019,0
+AOS.US,D,20190610,000000,41.189,41.8877,41.189,41.5453,1942506.6035198,0
+AOS.US,D,20190611,000000,42.0025,42.0599,41.4523,41.7412,2691962.9514849,0
+AOS.US,D,20190612,000000,41.6195,42.3499,41.4611,42.05,2318593.8831897,0
+AOS.US,D,20190613,000000,42.2756,42.7447,42.1173,42.4063,2097658.8752324,0
+AOS.US,D,20190614,000000,42.2568,42.809,42.1173,42.621,1690671.8983024,0
+AOS.US,D,20190617,000000,42.6408,42.8733,42.434,42.5082,1807018.4185556,0
+AOS.US,D,20190618,000000,42.7516,43.3672,42.2944,42.3587,2177951.2014884,0
+AOS.US,D,20190619,000000,42.4538,42.5082,41.863,42.434,1293086.4970717,0
+AOS.US,D,20190620,000000,42.9684,42.9961,42.1797,42.8931,1629686.9567073,0
+AOS.US,D,20190621,000000,42.9129,43.2385,42.5834,43.0327,2429245.2958934,0
+AOS.US,D,20190624,000000,43.1287,43.5423,42.9031,42.9426,1630839.9229447,0
+AOS.US,D,20190625,000000,42.9129,43.286,42.7992,43.1465,1093234.3003126,0
+AOS.US,D,20190626,000000,43.2297,43.4355,42.9228,43.2297,1400943.911838,0
+AOS.US,D,20190627,000000,43.3701,43.7007,43.0149,43.1376,1399018.9331507,0
+AOS.US,D,20190628,000000,43.3148,44.2885,43.1465,44.147,3552441.5610661,0
+AOS.US,D,20190701,000000,44.9338,44.9437,43.7017,43.9303,1705634.1867137,0
+AOS.US,D,20190702,000000,43.7828,44.1085,43.3889,43.9896,1630013.3441697,0
+AOS.US,D,20190703,000000,44.0985,44.0985,43.5601,43.8016,872441.77109277,0
+AOS.US,D,20190705,000000,43.5305,44.0629,43.1564,44.0074,881545.25297955,0
+AOS.US,D,20190708,000000,43.6512,43.7126,42.1697,42.3231,2106006.5124692,0
+AOS.US,D,20190709,000000,42.3231,42.5933,41.7987,42.1797,2163868.0372021,0
+AOS.US,D,20190710,000000,42.3043,42.3587,41.3207,41.9104,1955845.0385187,0
+AOS.US,D,20190711,000000,42.0322,42.1697,41.3207,41.4889,1698912.4238642,0
+AOS.US,D,20190712,000000,41.5552,42.5933,41.3029,42.3043,1473501.9667697,0
+AOS.US,D,20190715,000000,42.3409,42.3815,40.9723,41.7512,1759266.8212594,0
+AOS.US,D,20190716,000000,41.8243,42.3865,41.4611,42.3142,1692648.4118522,0
+AOS.US,D,20190717,000000,42.3231,42.3409,41.6007,41.6106,1977841.3304169,0
+AOS.US,D,20190718,000000,41.6106,41.7314,41.0861,41.1791,1524904.4554031,0
+AOS.US,D,20190719,000000,41.4978,41.6294,40.7873,40.7961,1656451.7391176,0
+AOS.US,D,20190722,000000,40.8061,41.2751,40.5012,40.6358,1331898.3114561,0
+AOS.US,D,20190723,000000,40.9455,41.9016,40.8802,41.8175,2100991.4630071,0
+AOS.US,D,20190724,000000,41.7512,42.3409,41.667,42.2568,1633431.823382,0
+AOS.US,D,20190725,000000,42.2756,42.818,42.0826,42.1995,1590472.9682979,0
+AOS.US,D,20190726,000000,42.237,42.237,41.5265,42.0124,2482199.8933266,0
+AOS.US,D,20190729,000000,41.8916,42.1995,40.8902,41.0208,3233341.7344416,0
+AOS.US,D,20190730,000000,39.3829,42.6685,38.5854,42.6102,7032292.7316005,0
+AOS.US,D,20190731,000000,42.7151,43.6948,41.8283,42.7606,6315041.6307453,0
+AOS.US,D,20190801,000000,42.7606,43.0703,40.8149,41.1059,2685764.6211603,0
+AOS.US,D,20190802,000000,40.9277,41.5285,40.6161,41.1514,1523509.9826532,0
+AOS.US,D,20190805,000000,40.3736,41.0861,40.0232,41.0693,4267598.9318214,0
+AOS.US,D,20190806,000000,41.2078,42.2638,41.0306,42.244,2540570.7037595,0
+AOS.US,D,20190807,000000,41.8205,42.8733,41.5007,42.7239,3647146.4705335,0
+AOS.US,D,20190808,000000,43.195,43.3444,42.1579,43.195,2837646.9553232,0
+AOS.US,D,20190809,000000,43.1474,43.2405,42.62,42.8367,1307854.771883,0
+AOS.US,D,20190812,000000,42.6953,42.9328,42.4716,42.809,1918789.4514091,0
+AOS.US,D,20190813,000000,42.8268,44.0589,42.6853,42.8733,1703442.4393264,0
+AOS.US,D,20190814,000000,42.3014,42.432,41.9065,42.1955,3115524.954876,0
+AOS.US,D,20190815,000000,42.5458,43.5246,42.2054,43.3731,3016333.4809089,0
+AOS.US,D,20190816,000000,43.675,44.1153,43.5156,43.5334,2236976.8078212,0
+AOS.US,D,20190819,000000,44.0678,44.5587,43.5503,43.8422,2389701.888559,0
+AOS.US,D,20190820,000000,43.7304,43.9273,43.3919,43.4483,1086949.0680631,0
+AOS.US,D,20190821,000000,43.9659,44.144,43.7967,44.051,881932.26969201,0
+AOS.US,D,20190822,000000,44.2114,44.3508,43.3919,43.7126,932807.28385045,0
+AOS.US,D,20190823,000000,43.5246,43.5246,42.142,42.3479,1640182.8903689,0
+AOS.US,D,20190826,000000,42.7338,42.809,42.0846,42.5261,1128194.1363473,0
+AOS.US,D,20190827,000000,42.6685,42.7704,41.8383,41.8481,1359463.3999663,0
+AOS.US,D,20190828,000000,41.7096,42.5359,41.4631,42.4221,735023.55500376,0
+AOS.US,D,20190829,000000,42.8931,43.5591,42.6596,43.4009,852449.27590687,0
+AOS.US,D,20190830,000000,43.7304,44.1341,43.6354,43.7679,689694.09624488,0
+AOS.US,D,20190903,000000,43.3919,43.4582,42.6398,42.9031,829628.42620869,0
+AOS.US,D,20190904,000000,43.3919,43.7126,43.1099,43.5591,677573.29868335,0
+AOS.US,D,20190905,000000,44.0589,45.0584,43.9363,44.8031,1153720.0610828,0
+AOS.US,D,20190906,000000,45.0307,45.2841,44.7467,44.9813,1078837.8849013,0
+AOS.US,D,20190909,000000,45.2474,46.3222,45.0674,46.1945,1300647.9750335,0
+AOS.US,D,20190910,000000,46.1015,46.8823,45.96,46.7804,2582316.9738436,0
+AOS.US,D,20190911,000000,46.9684,47.862,46.44,47.8324,2402471.4190955,0
+AOS.US,D,20190912,000000,48.4825,48.719,47.4464,48.6517,1751871.0632475,0
+AOS.US,D,20190913,000000,48.8487,48.8665,47.2069,47.2673,2388791.4393216,0
+AOS.US,D,20190916,000000,46.9862,47.0496,45.7442,45.8669,2405864.6361202,0
+AOS.US,D,20190917,000000,45.6314,46.3925,45.2326,46.2529,1580615.6627362,0
+AOS.US,D,20190918,000000,46.0847,46.337,45.2474,45.9125,1005451.2302196,0
+AOS.US,D,20190919,000000,45.9976,46.1668,45.4999,45.6216,1032489.8547425,0
+AOS.US,D,20190920,000000,45.7146,45.8481,44.5587,44.6725,2096669.6079699,0
+AOS.US,D,20190923,000000,44.2212,45.1208,44.0867,44.9446,922688.26202626,0
+AOS.US,D,20190924,000000,45.1129,45.386,44.1253,44.5587,969487.98009752,0
+AOS.US,D,20190925,000000,44.5666,45.1881,44.341,45.1396,825290.40337154,0
+AOS.US,D,20190926,000000,44.9911,45.0812,44.3696,44.6814,1084130.8184259,0
+AOS.US,D,20190927,000000,44.8694,45.1208,44.2589,44.8397,974496.96663462,0
+AOS.US,D,20190930,000000,45.1129,45.2554,44.7101,44.8882,1032453.4771925,0
+AOS.US,D,20191001,000000,45.2554,45.9788,44.0045,44.0431,764548.9892639,0
+AOS.US,D,20191002,000000,43.4958,43.6354,42.2252,42.5161,1769678.8844586,0
+AOS.US,D,20191003,000000,42.3379,42.436,41.5007,42.3379,1655883.8451427,0
+AOS.US,D,20191004,000000,42.3746,42.9031,42.3301,42.818,1538942.147752,0
+AOS.US,D,20191007,000000,42.5814,43.2603,42.4033,42.4617,1393793.7022886,0
+AOS.US,D,20191008,000000,42.1658,43.0515,42.1034,42.5636,1421790.2689614,0
+AOS.US,D,20191009,000000,42.8931,42.9882,42.2914,42.7704,1068540.0067896,0
+AOS.US,D,20191010,000000,42.7704,43.9085,42.7704,43.5987,1110058.9171863,0
+AOS.US,D,20191011,000000,44.2945,45.6483,44.2589,45.1495,1346051.1993799,0
+AOS.US,D,20191014,000000,44.8111,45.1792,44.5498,44.907,798532.69437368,0
+AOS.US,D,20191015,000000,44.907,45.7096,44.6626,45.585,985576.96207123,0
+AOS.US,D,20191016,000000,45.4246,46.0847,45.4246,45.9214,1493383.3083306,0
+AOS.US,D,20191017,000000,46.337,47.2208,46.337,47.0595,1065240.7651024,0
+AOS.US,D,20191018,000000,47.1327,48.0293,46.816,47.9927,1895976.685611,0
+AOS.US,D,20191021,000000,48.3668,48.719,47.8135,48.0778,1559986.5604253,0
+AOS.US,D,20191022,000000,48.1243,48.9526,47.4197,48.6805,1443337.9044096,0
+AOS.US,D,20191023,000000,48.5201,48.6439,47.5306,47.8422,1270601.1292235,0
+AOS.US,D,20191024,000000,48.0105,48.1332,47.3732,47.9086,768907.22185105,0
+AOS.US,D,20191025,000000,47.7096,48.5834,47.7096,48.049,1240122.8052509,0
+AOS.US,D,20191028,000000,48.0688,48.436,47.392,48.3123,2334003.8175635,0
+AOS.US,D,20191029,000000,46.5725,47.673,45.9313,46.3172,4112880.1592463,0
+AOS.US,D,20191030,000000,46.0353,47.8403,45.8363,47.6335,1824890.9109667,0
+AOS.US,D,20191031,000000,47.67,47.67,46.5261,46.9714,2265149.199319,0
+AOS.US,D,20191101,000000,47.4435,47.7542,47.1021,47.5364,1338275.498068,0
+AOS.US,D,20191104,000000,47.9343,48.1797,47.6433,48.0857,1155245.8972077,0
+AOS.US,D,20191105,000000,48.2183,49.107,48.1609,49.0585,2263442.4859316,0
+AOS.US,D,20191106,000000,48.8992,49.2307,48.4895,49.1931,1154614.3425202,0
+AOS.US,D,20191107,000000,49.5978,49.7403,48.8319,49.0397,695268.95578193,0
+AOS.US,D,20191108,000000,49.0773,49.3524,48.8893,49.2396,1037056.2477546,0
+AOS.US,D,20191111,000000,48.9853,49.295,48.7518,48.9288,848074.87551972,0
+AOS.US,D,20191112,000000,49.0397,49.5028,48.7933,49.2119,970900.6416224,0
+AOS.US,D,20191113,000000,48.9942,49.1832,48.625,48.9566,478464.82072426,0
+AOS.US,D,20191114,000000,48.7488,49.0496,48.5666,48.7111,864792.38071838,0
+AOS.US,D,20191115,000000,49.107,49.2307,47.8868,48.0095,1216087.3495778,0
+AOS.US,D,20191118,000000,47.7166,48.0679,46.3697,46.5637,1383554.4324519,0
+AOS.US,D,20191119,000000,46.63,46.7239,45.4108,45.6364,1967518.1901178,0
+AOS.US,D,20191120,000000,45.4384,45.9016,45.1633,45.4682,1397723.4881758,0
+AOS.US,D,20191121,000000,45.4582,45.9867,45.3513,45.8076,971048.17279739,0
+AOS.US,D,20191122,000000,45.8927,45.8927,45.1733,45.5711,1153645.2850078,0
+AOS.US,D,20191125,000000,45.5908,46.3272,45.5908,46.1015,1188638.46713,0
+AOS.US,D,20191126,000000,46.1737,46.1737,45.6947,46.0353,1118150.9010856,0
+AOS.US,D,20191127,000000,46.0353,46.4508,45.967,46.0837,1096709.3668248,0
+AOS.US,D,20191129,000000,46.0738,46.2628,45.6651,45.7601,497614.56933523,0
+AOS.US,D,20191202,000000,45.8561,46.0253,44.7398,44.7487,1498819.7310802,0
+AOS.US,D,20191203,000000,44.3508,44.7675,43.9887,44.152,1260696.3307492,0
+AOS.US,D,20191204,000000,44.2579,44.8051,43.6611,43.8402,1953154.1103064,0
+AOS.US,D,20191205,000000,43.9738,44.431,43.4908,44.341,4265681.0265466,0
+AOS.US,D,20191206,000000,44.5142,44.908,44.2004,44.239,1427321.6775359,0
+AOS.US,D,20191209,000000,43.7749,43.8689,42.8803,42.9051,2134382.0119544,0
+AOS.US,D,20191210,000000,42.9902,43.1663,42.4518,42.9149,2546962.0371964,0
+AOS.US,D,20191211,000000,43.0455,43.1989,42.4983,43.0367,2008514.678477,0
+AOS.US,D,20191212,000000,43.0188,44.3311,42.7912,44.239,2124555.0210177,0
+AOS.US,D,20191213,000000,44.5408,45.1733,43.7453,43.9837,2040313.7096119,0
+AOS.US,D,20191216,000000,44.2489,44.4845,43.6413,43.671,1157388.1307075,0
+AOS.US,D,20191217,000000,43.7185,44.4657,43.6314,44.2579,1427696.5683984,0
+AOS.US,D,20191218,000000,44.2757,44.624,43.7848,44.5596,1545214.243664,0
+AOS.US,D,20191219,000000,44.5676,45.0614,44.3786,44.7675,1083443.6869259,0
+AOS.US,D,20191220,000000,45.1535,45.1831,44.7438,44.8318,1933061.576858,0
+AOS.US,D,20191223,000000,45.0892,45.1247,44.4459,44.5676,1177927.2996309,0
+AOS.US,D,20191224,000000,44.5408,45.0327,44.4755,44.91,452639.79168882,0
+AOS.US,D,20191226,000000,44.9179,45.1535,44.6438,45.1347,744227.07515302,0
+AOS.US,D,20191227,000000,45.2594,45.4148,45.0802,45.2019,665486.85769681,0
+AOS.US,D,20191230,000000,45.2416,45.4384,44.9377,44.9743,616524.69637573,0
+AOS.US,D,20191231,000000,45.004,45.4008,44.9179,45.0426,597267.83608977,0
+AOS.US,D,20200102,000000,45.2979,45.3613,44.6289,45.1633,1093673.8623751,0
+AOS.US,D,20200103,000000,44.5864,44.91,44.2004,44.7675,934163.35807534,0
+AOS.US,D,20200106,000000,44.5596,45.0704,44.2104,45.0515,1151173.632583,0
+AOS.US,D,20200107,000000,44.8131,45.1347,44.5676,44.7487,935209.21263776,0
+AOS.US,D,20200108,000000,44.8318,45.2019,44.6091,44.6834,1183700.2147179,0
+AOS.US,D,20200109,000000,44.91,44.9278,44.1243,44.4845,1127275.6032099,0
+AOS.US,D,20200110,000000,44.5676,45.386,44.3884,45.0238,1805603.7360557,0
+AOS.US,D,20200113,000000,45.1633,45.9392,45.0426,45.8927,1531576.7043651,0
+AOS.US,D,20200114,000000,45.769,45.9194,44.624,44.6636,2280659.1719552,0
+AOS.US,D,20200115,000000,44.5142,44.6339,43.6611,44.0659,2782610.7536401,0
+AOS.US,D,20200116,000000,44.436,45.098,44.436,45.0327,1785324.2624198,0
+AOS.US,D,20200117,000000,45.2118,45.3247,44.341,44.3696,1920553.762584,0
+AOS.US,D,20200121,000000,44.2855,44.7863,43.3494,44.4557,2816790.4933249,0
+AOS.US,D,20200122,000000,44.7398,45.5235,43.9639,43.9639,2266402.2038189,0
+AOS.US,D,20200123,000000,43.8877,44.4409,43.5751,44.1618,2270434.0489435,0
+AOS.US,D,20200124,000000,44.2004,44.4657,42.7348,42.9516,2364402.3130235,0
+AOS.US,D,20200127,000000,42.7061,42.7625,41.3355,41.4206,3639009.0146967,0
+AOS.US,D,20200128,000000,42.3004,43.7651,42.0302,43.0099,6755398.9468726,0
+AOS.US,D,20200129,000000,43.1228,43.8314,41.7512,41.8936,2662339.4999372,0
+AOS.US,D,20200130,000000,41.1139,41.7502,40.2004,41.3049,2309409.5623029,0
+AOS.US,D,20200131,000000,41.2761,41.5612,40.4765,40.5814,2934150.5325405,0
+AOS.US,D,20200203,000000,40.9427,41.0089,40.145,40.1915,2679545.0705983,0
+AOS.US,D,20200204,000000,40.8654,41.4078,40.6378,40.6754,1354872.7552542,0
+AOS.US,D,20200205,000000,41.189,41.7887,41.0089,41.6363,1251334.1640625,0
+AOS.US,D,20200206,000000,41.9036,42.0065,40.9327,41.1603,1352352.5994294,0
+AOS.US,D,20200207,000000,40.8001,40.8951,39.8877,39.9163,1431735.4869356,0
+AOS.US,D,20200210,000000,39.7739,41.0188,39.5809,40.8754,1334948.9732183,0
+AOS.US,D,20200211,000000,41.1505,42.1965,41.1139,41.8353,1552296.7505509,0
+AOS.US,D,20200212,000000,42.046,42.4924,41.5612,42.1024,1494817.190093,0
+AOS.US,D,20200213,000000,41.7126,42.0163,41.5612,41.8253,930948.9973381,0
+AOS.US,D,20200214,000000,41.8451,42.1499,41.5592,41.759,1217163.5187652,0
+AOS.US,D,20200218,000000,41.6363,42.0361,41.094,41.8085,1823975.4092917,0
+AOS.US,D,20200219,000000,41.8253,42.3577,41.7304,41.9224,1125876.0780225,0
+AOS.US,D,20200220,000000,41.9224,42.4835,41.7304,42.3211,986056.94363369,0
+AOS.US,D,20200221,000000,42.0361,42.1024,41.7204,41.9124,1281670.0092976,0
+AOS.US,D,20200224,000000,40.5735,41.2761,40.1727,40.7239,2380179.0543598,0
+AOS.US,D,20200225,000000,39.1741,39.858,38.5091,38.9268,3948895.2162969,0
+AOS.US,D,20200226,000000,38.6981,39.1455,37.5393,37.6432,4680924.6968384,0
+AOS.US,D,20200227,000000,36.901,40.4567,36.8446,38.1381,3711739.8629909,0
+AOS.US,D,20200228,000000,37.4245,38.4607,36.9505,37.5967,4965302.1519907,0
+AOS.US,D,20200302,000000,37.7679,39.0029,36.7892,38.9743,3227657.7422545,0
+AOS.US,D,20200303,000000,38.7456,39.7926,36.6724,36.7892,2882644.9741821,0
+AOS.US,D,20200304,000000,37.4344,38.5764,36.2083,38.5666,5243030.5993935,0
+AOS.US,D,20200305,000000,37.4245,39.764,37.2355,39.5759,4537774.9956498,0
+AOS.US,D,20200306,000000,38.4893,40.7437,38.4132,40.5814,4792350.142967,0
+AOS.US,D,20200309,000000,38.7081,40.6952,38.4517,38.9268,3852162.2584171,0
+AOS.US,D,20200310,000000,39.764,40.1538,37.7867,40.1054,3411484.6177523,0
+AOS.US,D,20200311,000000,39.1554,39.1554,37.853,37.9965,2446703.4884295,0
+AOS.US,D,20200312,000000,36.1528,38.4893,36.1232,36.8188,7128224.3728928,0
+AOS.US,D,20200313,000000,38.1954,39.5166,36.7793,39.4394,5554994.3632935,0
+AOS.US,D,20200316,000000,35.3235,37.6145,35.3235,36.1132,3612879.8289238,0
+AOS.US,D,20200317,000000,36.7417,37.4878,35.0009,37.1969,3033729.02322,0
+AOS.US,D,20200318,000000,35.2948,37.5116,33.0543,36.5319,2417257.8826818,0
+AOS.US,D,20200319,000000,35.9144,36.1528,33.8708,35.0306,2952596.9818515,0
+AOS.US,D,20200320,000000,35.2948,35.3147,32.4328,33.0345,2420939.088644,0
+AOS.US,D,20200323,000000,32.6803,34.2014,32.136,33.843,3384759.2443545,0
+AOS.US,D,20200324,000000,35.0108,35.6194,33.9252,34.6872,2793751.3783267,0
+AOS.US,D,20200325,000000,34.8416,35.944,33.3086,35.0682,3006726.7762472,0
+AOS.US,D,20200326,000000,35.4008,36.2844,34.9445,35.4404,1868150.8913257,0
+AOS.US,D,20200327,000000,34.4952,35.8362,33.8807,35.0306,1903998.9458728,0
+AOS.US,D,20200330,000000,35.0207,36.9693,34.6041,36.6922,1872582.8895003,0
+AOS.US,D,20200331,000000,36.3617,37.1296,35.7253,35.944,2136566.6859292,0
+AOS.US,D,20200401,000000,34.9911,35.1623,33.4798,33.853,2332273.8629636,0
+AOS.US,D,20200402,000000,33.8332,35.2394,33.4413,34.1657,2104436.2148943,0
+AOS.US,D,20200403,000000,34.3161,35.1058,33.8035,34.0984,1328195.8852563,0
+AOS.US,D,20200406,000000,35.1721,36.6091,34.714,36.332,3156855.9145977,0
+AOS.US,D,20200407,000000,37.0732,38.4418,36.5131,37.7006,4147093.2450186,0
+AOS.US,D,20200408,000000,37.9183,38.8891,37.5027,38.233,1580130.6287362,0
+AOS.US,D,20200409,000000,38.5191,39.3741,37.6818,38.2232,1945380.4299695,0
+AOS.US,D,20200413,000000,37.9965,38.4418,37.1583,37.6729,1215911.5247528,0
+AOS.US,D,20200414,000000,38.2044,39.1078,38.0628,38.6615,1583586.4959859,0
+AOS.US,D,20200415,000000,38.0628,38.4993,37.5868,38.1004,1579688.0352112,0
+AOS.US,D,20200416,000000,38.0727,38.2232,37.2741,37.9282,1518758.6704286,0
+AOS.US,D,20200417,000000,38.7951,39.3375,38.3191,39.0525,1364071.222966,0
+AOS.US,D,20200420,000000,38.4517,38.9644,37.7867,38.3567,1142490.5134962,0
+AOS.US,D,20200421,000000,37.7204,37.9767,36.712,36.809,1304580.7923832,0
+AOS.US,D,20200422,000000,37.4057,37.567,36.0449,36.8535,1471487.0546949,0
+AOS.US,D,20200423,000000,37.2454,38.1381,37.2454,37.6818,1626425.1030575,0
+AOS.US,D,20200424,000000,37.567,38.4607,37.187,38.3944,1300805.6110835,0
+AOS.US,D,20200427,000000,38.622,40.5814,38.622,40.429,1682889.123578,0
+AOS.US,D,20200428,000000,41.0089,41.8551,40.9149,41.2178,1394819.347101,0
+AOS.US,D,20200429,000000,41.9629,42.2311,41.6581,42.1173,1902690.3645604,0
+AOS.US,D,20200430,000000,41.6779,41.7432,40.2727,40.5112,2310644.3780278,0
+AOS.US,D,20200501,000000,40.0895,40.6536,39.5918,39.8124,1252369.9137499,0
+AOS.US,D,20200504,000000,39.4107,40.2044,39.1246,40.1292,2094682.9895451,0
+AOS.US,D,20200505,000000,40.5507,40.808,39.4839,40.3004,1527932.8864404,0
+AOS.US,D,20200506,000000,41.1129,42.4122,40.8446,41.7234,1433726.1473104,0
+AOS.US,D,20200507,000000,41.8976,42.0213,40.808,41.3988,1368433.4975031,0
+AOS.US,D,20200508,000000,41.9718,43.006,41.9352,42.815,1210253.8052408,0
+AOS.US,D,20200511,000000,42.4033,42.4033,41.8639,42.0015,935070.77585027,0
+AOS.US,D,20200512,000000,42.0213,42.0213,40.1944,40.2241,1616851.7444833,0
+AOS.US,D,20200513,000000,40.0183,40.0895,37.9777,38.2162,1844855.1125026,0
+AOS.US,D,20200514,000000,37.7967,38.5714,36.813,38.5032,1727601.1744744,0
+AOS.US,D,20200515,000000,38.235,39.7471,38.235,38.6269,4995630.9238132,0
+AOS.US,D,20200518,000000,39.9085,41.859,39.8897,41.581,1649478.3648807,0
+AOS.US,D,20200519,000000,41.4285,41.4621,40.1093,40.1292,1713533.1675006,0
+AOS.US,D,20200520,000000,40.6349,40.8644,40.238,40.5863,1328010.9660439,0
+AOS.US,D,20200521,000000,40.4053,41.0476,40.3855,40.7981,873866.55846766,0
+AOS.US,D,20200522,000000,40.9228,40.9228,40.0509,40.3588,1154436.4967202,0
+AOS.US,D,20200526,000000,41.3335,43.2157,41.2276,42.8526,1714841.7488129,0
+AOS.US,D,20200527,000000,43.4265,45.2237,43.3692,45.1267,2284034.200205,0
+AOS.US,D,20200528,000000,45.3465,45.6344,44.3232,44.536,2430437.6711433,0
+AOS.US,D,20200529,000000,44.4399,45.4731,43.9817,45.4048,2784860.0988149,0
+AOS.US,D,20200601,000000,45.4138,45.5345,44.8892,45.2336,1116332.0235858,0
+AOS.US,D,20200602,000000,45.3751,45.768,45.1168,45.768,1064793.1191399,0
+AOS.US,D,20200603,000000,46.1312,47.7849,46.0461,47.6532,1281324.4225726,0
+AOS.US,D,20200604,000000,47.0961,48.3668,47.0871,48.3391,1783744.8704574,0
+AOS.US,D,20200605,000000,49.3049,50.0887,49.1911,49.7057,2174392.2645137,0
+AOS.US,D,20200608,000000,49.582,50.3757,48.5033,48.6359,1693281.9875147,0
+AOS.US,D,20200609,000000,47.8996,48.2915,46.9536,47.0961,1788435.5534321,0
+AOS.US,D,20200610,000000,47.0575,47.1258,46.2272,46.2569,1362695.9494786,0
+AOS.US,D,20200611,000000,45.3553,45.5869,44.6003,44.7556,1221069.0529524,0
+AOS.US,D,20200612,000000,45.9105,46.0371,43.855,44.8794,1217185.7494902,0
+AOS.US,D,20200615,000000,43.9045,45.7967,43.7413,45.5473,983805.57748387,0
+AOS.US,D,20200616,000000,46.6656,47.296,45.2534,45.768,1128798.4078723,0
+AOS.US,D,20200617,000000,46.0936,46.2074,45.5018,45.5869,863998.13754345,0
+AOS.US,D,20200618,000000,45.3553,46.1124,45.104,45.8165,1153346.1807078,0
+AOS.US,D,20200619,000000,46.4756,46.6488,44.7458,45.2039,1525343.0069781,0
+AOS.US,D,20200622,000000,45.0426,45.482,44.3053,45.1089,698210.4848942,0
+AOS.US,D,20200623,000000,45.5473,45.7442,45.194,45.3751,1011651.5815191,0
+AOS.US,D,20200624,000000,44.9941,45.1089,43.1208,43.1208,1433159.263823,0
+AOS.US,D,20200625,000000,42.9574,42.9961,41.9441,42.7665,1623858.4648077,0
+AOS.US,D,20200626,000000,42.4983,43.2069,42.1629,42.4904,2761073.2230668,0
+AOS.US,D,20200629,000000,42.911,44.6201,42.8813,44.3904,1078539.7910888,0
+AOS.US,D,20200630,000000,44.2004,45.3465,44.1045,45.0426,1142003.4585212,0
+AOS.US,D,20200701,000000,45.2722,45.2722,44.1331,44.2598,981499.64500906,0
+AOS.US,D,20200702,000000,44.917,45.6631,44.6745,45.2336,1122350.4871353,0
+AOS.US,D,20200706,000000,45.9194,46.4518,45.673,45.9194,815395.70977233,0
+AOS.US,D,20200707,000000,45.4731,46.1688,45.4434,45.7878,1007114.4926445,0
+AOS.US,D,20200708,000000,45.9293,46.0936,45.4138,45.7294,914547.77472691,0
+AOS.US,D,20200709,000000,45.5572,45.9492,45.1357,45.4731,1060177.2122403,0
+AOS.US,D,20200710,000000,45.6928,46.5567,45.582,46.1391,906156.68652758,0
+AOS.US,D,20200713,000000,46.3805,46.8576,46.2074,46.3321,1091121.3709503,0
+AOS.US,D,20200714,000000,46.2569,47.7364,45.9778,47.7274,763489.99836398,0
+AOS.US,D,20200715,000000,48.3103,48.7418,47.9086,48.3964,1363290.1161285,0
+AOS.US,D,20200716,000000,48.4558,48.914,48.0332,48.5676,861539.62145614,0
+AOS.US,D,20200717,000000,48.7418,48.8407,48.2154,48.3005,635616.8471992,0
+AOS.US,D,20200720,000000,48.1966,48.4935,48.0906,48.2737,665592.9588843,0
+AOS.US,D,20200721,000000,48.3391,49.0743,48.3391,48.8061,927249.60260089,0
+AOS.US,D,20200722,000000,48.8843,49.3237,48.6062,48.7706,620564.6254004,0
+AOS.US,D,20200723,000000,48.7706,49.7057,48.6745,48.9418,664604.70210938,0
+AOS.US,D,20200724,000000,48.9338,49.3326,48.6657,49.0466,972021.27225981,0
+AOS.US,D,20200727,000000,49.0179,50.7963,48.8259,50.5102,1592984.0297352,0
+AOS.US,D,20200728,000000,50.1451,50.5192,49.9057,49.9353,1188899.172905,0
+AOS.US,D,20200729,000000,50.1748,51.3505,50.1748,50.9497,1120903.4690354,0
+AOS.US,D,20200730,000000,50.2005,50.2005,46.4746,46.533,3266918.2130889,0
+AOS.US,D,20200731,000000,46.9159,47.3484,45.2851,46.2252,2873044.3324454,0
+AOS.US,D,20200803,000000,46.3499,47.196,46.1292,46.4459,1072750.7082018,0
+AOS.US,D,20200804,000000,46.3014,46.4063,45.7838,46.0431,1240278.4203259,0
+AOS.US,D,20200805,000000,46.2648,46.2747,45.5434,46.1094,1151103.9089455,0
+AOS.US,D,20200806,000000,46.1856,46.9447,46.1757,46.6656,1038979.205467,0
+AOS.US,D,20200807,000000,46.6191,46.9744,46.156,46.9645,830465.10985863,0
+AOS.US,D,20200810,000000,47.0793,47.1476,46.2252,46.8685,728175.4812168,0
+AOS.US,D,20200811,000000,47.2811,48.4044,47.2811,47.7899,1271055.8485984,0
+AOS.US,D,20200812,000000,48.1164,48.5904,47.7225,48.0204,685866.36959518,0
+AOS.US,D,20200813,000000,47.6661,47.7314,46.8586,47.1079,563918.71712993,0
+AOS.US,D,20200814,000000,47.0397,47.9828,46.7171,47.7799,802407.91393587,0
+AOS.US,D,20200817,000000,47.9056,48.2222,47.5988,47.7314,693750.19306955,0
+AOS.US,D,20200818,000000,47.8086,48.049,47.4543,47.5394,643115.6749361,0
+AOS.US,D,20200819,000000,47.6077,47.873,47.4345,47.4909,686156.37950766,0
+AOS.US,D,20200820,000000,47.196,47.3088,46.8487,47.1476,739551.54949089,0
+AOS.US,D,20200821,000000,47.1762,47.1762,46.6755,47.003,748969.29299014,0
+AOS.US,D,20200824,000000,47.2515,47.8581,47.1762,47.7314,498295.63791018,0
+AOS.US,D,20200825,000000,47.9531,47.9531,47.0793,47.5306,512027.15254658,0
+AOS.US,D,20200826,000000,47.5206,47.8086,47.1376,47.5108,716602.36788023,0
+AOS.US,D,20200827,000000,47.8858,47.8858,47.0693,47.2425,804048.94563574,0
+AOS.US,D,20200828,000000,47.3484,47.4721,46.9071,47.3979,812900.81613503,0
+AOS.US,D,20200831,000000,47.4445,47.771,46.8685,47.0228,1246353.4711754,0
+AOS.US,D,20200901,000000,46.9932,47.388,46.5805,47.3682,810275.56961024,0
+AOS.US,D,20200902,000000,47.4266,48.4538,47.2851,48.1936,939830.17197489,0
+AOS.US,D,20200903,000000,48.1351,48.3944,46.5805,46.8298,659091.48230982,0
+AOS.US,D,20200904,000000,47.1376,47.5306,46.436,46.6755,591916.29429019,0
+AOS.US,D,20200908,000000,46.3786,46.3974,45.3405,45.3791,1139789.4804089,0
+AOS.US,D,20200909,000000,45.7542,46.4657,45.7542,46.3301,1207284.992966,0
+AOS.US,D,20200910,000000,46.4063,46.8784,46.0906,46.4845,845091.91641996,0
+AOS.US,D,20200911,000000,46.6656,47.2425,46.6656,46.8398,713182.8781805,0
+AOS.US,D,20200914,000000,46.9447,48.1303,46.8685,47.8778,815271.41980984,0
+AOS.US,D,20200915,000000,48.0204,48.7962,47.9828,48.7706,969956.84629748,0
+AOS.US,D,20200916,000000,49.0654,50.1095,48.8843,49.6909,962892.52818554,0
+AOS.US,D,20200917,000000,49.9007,52.0333,49.2594,51.0635,2028655.7153254,0
+AOS.US,D,20200918,000000,51.1317,51.8809,50.9595,51.1219,2425150.8005437,0
+AOS.US,D,20200921,000000,50.3826,50.6132,49.2871,49.8166,1380782.6652396,0
+AOS.US,D,20200922,000000,49.7591,50.7587,49.6997,50.5647,1141818.5393087,0
+AOS.US,D,20200923,000000,50.6508,51.5929,49.7097,49.7393,1392774.1204012,0
+AOS.US,D,20200924,000000,49.8364,51.1515,49.682,50.8913,1807614.6061805,0
+AOS.US,D,20200925,000000,50.4885,50.7953,49.9303,50.0847,1990249.1064284,0
+AOS.US,D,20200928,000000,50.6993,51.5049,50.6132,51.1713,1791014.3175319,0
+AOS.US,D,20200929,000000,51.2,52.2936,51.1021,51.5929,959319.44438583,0
+AOS.US,D,20200930,000000,51.5742,51.8661,50.6231,50.6993,1409692.7126123,0
+AOS.US,D,20201001,000000,51.2,51.9146,50.8418,51.4573,999562.10907011,0
+AOS.US,D,20201002,000000,50.7092,52.0333,50.4984,51.402,733626.05079137,0
+AOS.US,D,20201005,000000,51.8997,53.0229,51.8087,53.013,860084.51945626,0
+AOS.US,D,20201006,000000,52.8112,53.013,51.2545,51.4663,1298272.3189212,0
+AOS.US,D,20201007,000000,51.7552,52.3035,51.679,51.9284,1408136.5618625,0
+AOS.US,D,20201008,000000,52.2936,54.7419,51.9957,54.4915,2325117.5904892,0
+AOS.US,D,20201009,000000,54.6746,55.3377,54.2609,54.9151,1753760.6748723,0
+AOS.US,D,20201012,000000,54.925,55.7404,54.1175,54.2421,1319262.1652696,0
+AOS.US,D,20201013,000000,53.8206,54.3005,52.8883,53.0041,1464276.2158955,0
+AOS.US,D,20201014,000000,53.3594,53.8404,52.9764,53.3594,1046647.7951038,0
+AOS.US,D,20201015,000000,52.8112,53.6662,52.628,53.6088,930234.58267565,0
+AOS.US,D,20201016,000000,53.9443,54.3005,53.0041,53.1674,1203039.9349789,0
+AOS.US,D,20201019,000000,53.1971,53.3109,52.5341,52.7746,869794.29384298,0
+AOS.US,D,20201020,000000,53.207,53.7137,52.8597,52.9368,609732.19940127,0
+AOS.US,D,20201021,000000,53.0902,53.1773,52.0729,52.628,1752192.3982725,0
+AOS.US,D,20201022,000000,52.8497,52.9279,52.3985,52.727,1165239.6185819,0
+AOS.US,D,20201023,000000,52.8112,52.8112,52.2836,52.7448,806061.83673558,0
+AOS.US,D,20201026,000000,52.2174,52.2223,51.1515,51.7849,851067.93949448,0
+AOS.US,D,20201027,000000,51.8809,51.9284,50.8913,50.92,796510.70888634,0
+AOS.US,D,20201028,000000,50.1808,51.2366,49.394,49.4138,1323135.3638568,0
+AOS.US,D,20201029,000000,51.1605,53.0793,50.5132,51.5157,1747905.9102978,0
+AOS.US,D,20201030,000000,51.4494,51.8888,49.2584,49.8859,1501129.705505,0
+AOS.US,D,20201102,000000,50.34,51.0625,50.155,51.0061,1101066.5889245,0
+AOS.US,D,20201103,000000,51.585,52.2985,51.1892,51.4405,941623.78728724,0
+AOS.US,D,20201104,000000,51.2456,51.5256,50.1352,50.5895,702578.82235635,0
+AOS.US,D,20201105,000000,51.2366,52.5301,51.2366,51.9413,699308.88480661,0
+AOS.US,D,20201106,000000,52.25,52.9259,51.6424,52.6548,977235.3877594,0
+AOS.US,D,20201109,000000,54.4499,55.3921,51.2188,51.2743,1476683.991907,0
+AOS.US,D,20201110,000000,51.1407,53.3118,51.1407,52.8379,918862.55635156,0
+AOS.US,D,20201111,000000,53.0793,53.2249,52.3282,52.9061,782380.05168747,0
+AOS.US,D,20201112,000000,52.5974,52.7726,51.6761,52.2025,604237.16837671,0
+AOS.US,D,20201113,000000,52.828,53.688,52.6449,53.1476,857203.61959399,0
+AOS.US,D,20201116,000000,53.5633,54.4885,53.0319,54.4311,969006.98804756,0
+AOS.US,D,20201117,000000,54.2283,54.6429,53.494,54.4114,968288.53143511,0
+AOS.US,D,20201118,000000,54.4114,55.1565,54.166,54.5182,944302.58964953,0
+AOS.US,D,20201119,000000,54.3926,54.9813,53.8908,54.6241,638179.443499,0
+AOS.US,D,20201120,000000,54.4885,54.73,53.2921,54.1045,881620.02905454,0
+AOS.US,D,20201123,000000,54.6341,55.6771,54.3065,55.4831,1212030.2422656,0
+AOS.US,D,20201124,000000,55.8008,56.6123,55.5405,55.9384,1110096.3052238,0
+AOS.US,D,20201125,000000,55.6286,55.6286,54.257,54.4015,991002.2694583,0
+AOS.US,D,20201127,000000,54.827,55.3683,54.7112,55.0872,316848.46047468,0
+AOS.US,D,20201130,000000,54.7597,54.9339,53.8434,54.345,2741516.2479934,0
+AOS.US,D,20201201,000000,54.8359,55.0576,53.0031,53.1388,1957232.4378561,0
+AOS.US,D,20201202,000000,52.9259,53.4376,52.7389,52.9556,1361524.7944662,0
+AOS.US,D,20201203,000000,53.1288,53.206,52.7626,53.0407,1514540.895604,0
+AOS.US,D,20201204,000000,53.3505,53.4564,52.9656,53.1388,1018837.1581311,0
+AOS.US,D,20201207,000000,53.2249,53.6207,52.8863,53.3802,699494.8145066,0
+AOS.US,D,20201208,000000,53.0793,54.1422,52.9754,54.1323,1312554.5492451,0
+AOS.US,D,20201209,000000,54.1224,55.7246,54.1045,55.6573,1093534.4151001,0
+AOS.US,D,20201210,000000,55.3683,55.7068,54.0006,54.345,857312.75224398,0
+AOS.US,D,20201211,000000,54.1709,54.6677,53.8334,54.3926,742955.88187812,0
+AOS.US,D,20201214,000000,54.827,55.2406,53.4465,53.4762,903364.7095653,0
+AOS.US,D,20201215,000000,53.6019,54.5182,53.3406,54.4499,691869.6758322,0
+AOS.US,D,20201216,000000,54.345,54.9141,53.0595,53.1575,1242153.8851257,0
+AOS.US,D,20201217,000000,53.4376,53.8522,52.7676,53.3307,1824573.6178917,0
+AOS.US,D,20201218,000000,53.3406,53.7553,52.3569,53.6978,1826172.2091165,0
+AOS.US,D,20201221,000000,52.7141,54.166,52.4044,53.872,797393.87496127,0
+AOS.US,D,20201222,000000,53.8136,53.9868,53.3505,53.4277,897032.99489081,0
+AOS.US,D,20201223,000000,53.5138,53.5731,52.7954,53.1872,826085.65703398,0
+AOS.US,D,20201224,000000,53.5533,53.5633,52.923,53.5435,222775.1056947,0
+AOS.US,D,20201228,000000,53.9295,54.1422,53.5731,53.678,503459.22903476,0
+AOS.US,D,20201229,000000,53.8037,53.9383,52.3945,52.8002,581747.75857851,0
+AOS.US,D,20201230,000000,52.9061,53.4227,52.626,52.8002,555581.1847681,0
+AOS.US,D,20201231,000000,52.7438,52.9556,52.1431,52.9061,755285.85035214,0
+AOS.US,D,20210104,000000,52.7904,53.6602,51.6998,52.0373,1538370.2118271,0
+AOS.US,D,20210105,000000,51.7671,52.6746,51.7186,52.3747,782303.25463748,0
+AOS.US,D,20210106,000000,52.9358,54.9052,52.6548,54.1808,1437103.1965351,0
+AOS.US,D,20210107,000000,54.7399,54.9813,54.0056,54.8458,1111782.8088611,0
+AOS.US,D,20210108,000000,55.1071,55.3287,53.5405,54.1986,833093.38784592,0
+AOS.US,D,20210111,000000,53.6602,55.3782,53.494,54.9141,777017.3945254,0
+AOS.US,D,20210112,000000,54.8952,56.9121,54.4499,56.7291,1065777.3339648,0
+AOS.US,D,20210113,000000,56.7489,56.7756,56.0621,56.2838,942601.93918717,0
+AOS.US,D,20210114,000000,56.0818,56.4836,54.5568,55.4168,1136441.7353217,0
+AOS.US,D,20210115,000000,55.213,55.213,53.8136,54.8458,1134826.9762968,0
+AOS.US,D,20210119,000000,55.2991,55.8889,55.0576,55.204,1321292.2346569,0
+AOS.US,D,20210120,000000,55.3782,55.9086,54.8755,55.8206,955984.8356361,0
+AOS.US,D,20210121,000000,55.5504,56.3906,55.5504,56.0125,816855.86420972,0
+AOS.US,D,20210122,000000,55.7909,56.0621,55.0576,55.7434,1197243.7786793,0
+AOS.US,D,20210125,000000,55.599,55.6771,54.4015,54.9339,1988573.7181536,0
+AOS.US,D,20210126,000000,55.0486,55.4921,52.5202,52.5875,1945299.5909695,0
+AOS.US,D,20210127,000000,51.8353,52.25,50.2619,51.3327,3555253.7477784,0
+AOS.US,D,20210128,000000,53.8067,58.6271,53.0981,55.1941,3610869.9692864,0
+AOS.US,D,20210129,000000,54.6211,55.0962,52.254,52.6617,2789053.6219396,0
+AOS.US,D,20210201,000000,53.3208,54.4846,53.2436,54.3401,1751413.31241,0
+AOS.US,D,20210202,000000,55.1259,56.066,54.8438,55.6593,1500345.5672051,0
+AOS.US,D,20210203,000000,55.5119,56.1541,55.2792,55.4931,839195.72185793,0
+AOS.US,D,20210204,000000,55.7642,57.0072,55.591,56.8706,1005690.7157571,0
+AOS.US,D,20210205,000000,56.9874,58.2234,56.8023,58.1907,959997.48149828,0
+AOS.US,D,20210208,000000,58.4807,59.5623,58.3986,59.5287,892565.62965366,0
+AOS.US,D,20210209,000000,59.4129,60.0908,59.122,59.4693,813699.10125997,0
+AOS.US,D,20210210,000000,59.5385,59.78,58.5005,59.3743,923679.55026368,0
+AOS.US,D,20210211,000000,59.7702,59.8394,58.5588,59.2466,901526.63280295,0
+AOS.US,D,20210212,000000,59.1605,59.4307,58.2086,58.549,1096275.8676874,0
+AOS.US,D,20210216,000000,58.5203,58.5886,57.3159,57.3357,876579.71740494,0
+AOS.US,D,20210217,000000,57.0547,57.8602,56.832,57.4723,737296.14139107,0
+AOS.US,D,20210218,000000,57.0933,57.5979,56.066,56.3965,804567.3257232,0
+AOS.US,D,20210219,000000,56.9101,58.2382,56.7696,57.8404,1056088.7798156,0
+AOS.US,D,20210222,000000,57.7632,60.0225,57.405,59.984,1254022.0608123,0
+AOS.US,D,20210223,000000,59.9265,60.2263,58.9844,59.8979,1137802.8619841,0
+AOS.US,D,20210224,000000,60.072,60.4125,59.0734,59.4496,1436501.9564727,0
+AOS.US,D,20210225,000000,59.5772,59.9067,58.1115,58.4134,1215871.1052528,0
+AOS.US,D,20210226,000000,58.743,59.0537,57.4822,57.5781,1463886.1677205,0
+AOS.US,D,20210301,000000,58.4708,59.4406,58.3986,58.8409,1117105.0465232,0
+AOS.US,D,20210302,000000,59.0042,59.1408,57.9958,59.0834,1211957.4871656,0
+AOS.US,D,20210303,000000,59.2664,61.1487,58.9656,60.1106,1128170.8951348,0
+AOS.US,D,20210304,000000,59.8296,60.6054,58.5391,59.1971,1358232.6261914,0
+AOS.US,D,20210305,000000,59.8681,60.6836,59.2466,60.5955,1821400.6871419,0
+AOS.US,D,20210308,000000,61.031,62.2729,60.3234,61.7979,2538666.9453096,0
+AOS.US,D,20210309,000000,61.4673,62.4282,61.1388,61.4773,1428131.0780234,0
+AOS.US,D,20210310,000000,61.594,63.3793,61.3516,63.029,1028363.0237928,0
+AOS.US,D,20210311,000000,63.0785,63.5248,62.8944,63.0201,1068811.8279271,0
+AOS.US,D,20210312,000000,63.2724,63.8434,62.3996,62.4382,941423.71076226,0
+AOS.US,D,20210315,000000,62.2917,63.321,61.6138,63.311,908556.59433989,0
+AOS.US,D,20210316,000000,63.0685,63.7573,62.8162,63.6504,859249.85678133,0
+AOS.US,D,20210317,000000,63.7969,65.0963,63.4951,64.7074,1345726.8328924,0
+AOS.US,D,20210318,000000,64.5224,66.1038,64.3878,65.4238,1672973.2097413,0
+AOS.US,D,20210319,000000,65.4833,65.9187,64.9885,65.4436,2000322.6563151,0
+AOS.US,D,20210322,000000,65.0171,65.7356,64.6401,65.4436,1538097.3802021,0
+AOS.US,D,20210323,000000,65.0082,66.4036,63.3981,63.6406,1360675.9849663,0
+AOS.US,D,20210324,000000,63.9217,64.8677,63.2724,63.2912,1013245.1203065,0
+AOS.US,D,20210325,000000,63.0201,65.0171,62.3412,64.7172,1029045.1028553,0
+AOS.US,D,20210326,000000,65.3487,67.4902,65.3487,67.3932,1287832.9725596,0
+AOS.US,D,20210329,000000,67.2577,68.0147,66.7529,67.1339,755474.81151462,0
+AOS.US,D,20210330,000000,67.0052,67.8594,66.9093,67.1043,941079.13452479,0
+AOS.US,D,20210331,000000,66.8321,67.2181,65.5229,65.5713,2144527.3064536,0
+AOS.US,D,20210401,000000,65.4338,66.0077,64.746,65.8227,1217080.6587902,0
+AOS.US,D,20210405,000000,64.4659,66.0988,64.4164,65.9286,969865.90242249,0
+AOS.US,D,20210406,000000,66.1136,66.9459,65.7851,66.8222,986480.33789616,0
+AOS.US,D,20210407,000000,66.8321,66.9201,65.3487,65.3675,752744.47428984,0
+AOS.US,D,20210408,000000,65.2309,65.4536,64.5224,64.8143,1238530.276951,0
+AOS.US,D,20210409,000000,65.027,65.4783,64.4748,65.2408,1677456.7427784,0
+AOS.US,D,20210412,000000,65.4238,66.3847,65.3289,66.3462,851381.19061946,0
+AOS.US,D,20210413,000000,66.1136,66.1136,65.1349,65.6099,723340.29852969,0
+AOS.US,D,20210414,000000,65.4338,65.89,65.0468,65.2705,885300.22452925,0
+AOS.US,D,20210415,000000,65.5812,65.7158,64.9489,65.5229,819905.51548447,0
+AOS.US,D,20210416,000000,65.9286,66.2848,65.4833,66.171,664138.86737192,0
+AOS.US,D,20210419,000000,66.3274,66.453,65.1052,65.8227,679753.93070817,0
+AOS.US,D,20210420,000000,65.7455,66.0375,64.4363,65.0864,757526.10113946,0
+AOS.US,D,20210421,000000,65.2408,65.9196,64.8341,65.8801,734039.34017883,0
+AOS.US,D,20210422,000000,66.3462,66.8568,65.5426,65.7059,972208.2124473,0
+AOS.US,D,20210423,000000,65.8513,66.7925,65.5229,66.2977,766255.70265126,0
+AOS.US,D,20210426,000000,66.6084,67.4704,65.7752,65.8513,1484754.7555688,0
+AOS.US,D,20210427,000000,65.6277,66.1334,65.1448,66.0651,1376932.707865,0
+AOS.US,D,20210428,000000,66.1236,66.1236,64.5124,64.5322,1087045.0643756,0
+AOS.US,D,20210429,000000,64.552,67.1706,64.3353,66.6074,1738053.6571736,0
+AOS.US,D,20210430,000000,66.5481,67.1894,65.595,65.9642,2340568.9548504,0
+AOS.US,D,20210503,000000,66.841,68.7767,66.3343,68.4383,1808517.9820055,0
+AOS.US,D,20210504,000000,67.9603,69.6832,67.6872,69.6436,1069714.1932645,0
+AOS.US,D,20210505,000000,69.8771,69.8771,68.6718,69.3427,975167.93033456,0
+AOS.US,D,20210506,000000,69.6634,69.6634,68.8261,69.4596,745166.82852794,0
+AOS.US,D,20210507,000000,69.0301,69.8485,68.3591,69.2557,871758.68154283,0
+AOS.US,D,20210510,000000,69.4596,71.1251,69.3725,70.3442,918669.55323908,0
+AOS.US,D,20210511,000000,69.6535,69.703,68.747,69.0013,916036.22281429,0
+AOS.US,D,20210512,000000,68.8856,69.0399,66.5877,66.6846,1522181.1915908,0
+AOS.US,D,20210513,000000,66.841,69.7227,66.6609,69.1865,823421.00149669,0
+AOS.US,D,20210514,000000,69.2933,70.1701,68.944,69.8771,748178.0812777,0
+AOS.US,D,20210517,000000,69.9069,70.3304,68.4392,69.0013,1006405.1304196,0
+AOS.US,D,20210518,000000,69.1676,69.3032,66.9954,67.0547,895563.74606592,0
+AOS.US,D,20210519,000000,66.5283,66.938,65.595,66.8114,841667.37428273,0
+AOS.US,D,20210520,000000,67.0251,67.3576,66.5877,67.1141,626231.43929995,0
+AOS.US,D,20210521,000000,67.2982,68.2226,67.2289,67.4427,3173535.0212714,0
+AOS.US,D,20210524,000000,68.0474,68.0474,67.1706,67.3576,730211.61352914,0
+AOS.US,D,20210525,000000,67.4922,68.3097,67.1706,67.3378,770112.73343845,0
+AOS.US,D,20210526,000000,67.3675,68.2423,67.3675,68.1157,701484.46439394,0
+AOS.US,D,20210527,000000,68.6916,69.3329,68.6322,69.226,1555224.1328382,0
+AOS.US,D,20210528,000000,69.5951,69.7227,68.8658,69.1963,926176.46487598,0
+AOS.US,D,20210601,000000,70.18,70.2097,68.9875,69.6535,712825.16560553,0
+AOS.US,D,20210602,000000,69.5951,69.9662,68.9538,69.3725,1150881.6016955,0
+AOS.US,D,20210603,000000,69.0201,69.5367,66.7618,67.0152,1740254.4989484,0
+AOS.US,D,20210604,000000,67.1528,67.5218,66.7816,67.2289,1908786.6356474,0
+AOS.US,D,20210607,000000,67.4526,67.5614,66.0285,66.4016,1231701.4024266,0
+AOS.US,D,20210608,000000,66.6362,66.8895,65.9642,66.5877,1103104.7422118,0
+AOS.US,D,20210609,000000,66.3729,66.7816,65.9147,66.6362,1238317.0640885,0
+AOS.US,D,20210610,000000,66.8796,67.2487,65.984,66.0038,832042.480846,0
+AOS.US,D,20210611,000000,66.275,67.1706,66.2077,67.124,1173915.6642562,0
+AOS.US,D,20210614,000000,67.0547,67.3576,66.4986,67.0251,1054197.1472157,0
+AOS.US,D,20210615,000000,67.219,67.882,66.7223,67.4337,974550.52247211,0
+AOS.US,D,20210616,000000,67.318,67.4337,66.466,66.5777,889533.15666641,0
+AOS.US,D,20210617,000000,66.5481,66.841,64.3472,65.0488,1063699.771665,0
+AOS.US,D,20210618,000000,64.1928,64.9182,63.8801,64.3086,1722275.9053499,0
+AOS.US,D,20210621,000000,64.9221,66.0998,64.8984,65.8563,671976.20842129,0
+AOS.US,D,20210622,000000,66.0137,66.461,65.4228,66.1294,835360.92179574,0
+AOS.US,D,20210623,000000,66.3343,66.9093,65.9642,66.3432,902834.20362784,0
+AOS.US,D,20210624,000000,66.6846,66.7717,65.7604,65.984,781647.44825003,0
+AOS.US,D,20210625,000000,66.275,67.4922,66.275,67.4427,1097010.4920998,0
+AOS.US,D,20210628,000000,67.4337,68.7965,67.1894,68.5135,1096659.8529374,0
+AOS.US,D,20210629,000000,68.9628,69.8386,68.7381,69.703,934761.56667529,0
+AOS.US,D,20210630,000000,69.7227,70.4135,69.3131,70.1602,1069185.708302,0
+AOS.US,D,20210701,000000,70.2195,70.5115,69.9019,70.1998,715946.56149278,0
+AOS.US,D,20210702,000000,69.9959,70.0355,68.9538,69.1092,833092.37735842,0
+AOS.US,D,20210706,000000,69.2646,69.3131,67.4823,68.553,1019554.604256,0
+AOS.US,D,20210707,000000,67.9791,70.278,67.9791,70.1305,660878.02420968,0
+AOS.US,D,20210708,000000,68.8163,69.415,68.2631,68.4947,808121.21026041,0
+AOS.US,D,20210709,000000,69.7327,69.7327,68.7302,68.8856,1231079.9526141,0
+AOS.US,D,20210712,000000,68.944,69.5565,68.4184,69.3131,839470.57445791,0
+AOS.US,D,20210713,000000,69.3131,69.4298,68.944,69.1577,624162.97138762,0
+AOS.US,D,20210714,000000,69.1963,69.6931,68.5828,69.1389,1137382.4991841,0
+AOS.US,D,20210715,000000,68.7302,69.4744,68.2047,68.9054,778209.7697753,0
+AOS.US,D,20210716,000000,69.2557,69.3625,68.0286,68.0662,868192.67115561,0
+AOS.US,D,20210719,000000,66.9854,67.5416,66.3531,67.124,723758.64035466,0
+AOS.US,D,20210720,000000,67.5318,68.6421,67.4239,68.3492,1446801.8555594,0
+AOS.US,D,20210721,000000,68.8459,69.1092,68.3492,68.8658,581056.58512856,0
+AOS.US,D,20210722,000000,68.944,68.944,66.646,66.8212,923731.08512617,0
+AOS.US,D,20210723,000000,67.2289,67.8425,66.8014,67.795,791744.23934922,0
+AOS.US,D,20210726,000000,67.9019,68.1651,67.5318,67.9691,755157.51843965,0
+AOS.US,D,20210727,000000,67.4427,68.6521,67.2784,68.2621,841372.31193276,0
+AOS.US,D,20210728,000000,68.3294,68.553,67.3081,67.5713,854596.5618442,0
+AOS.US,D,20210729,000000,68.4116,69.0756,66.2225,68.8311,1001852.8842324,0
+AOS.US,D,20210730,000000,68.9489,69.0558,67.8247,68.7342,1136735.7871841,0
+AOS.US,D,20210802,000000,68.8311,69.4664,68.2057,68.2552,630684.65771209,0
+AOS.US,D,20210803,000000,68.4511,70.1998,67.6872,70.0147,777186.14593789,0
+AOS.US,D,20210804,000000,69.8,70.1166,69.4071,69.8959,824072.76593414,0
+AOS.US,D,20210805,000000,70.3552,70.6886,69.5743,69.7208,662409.92325956,0
+AOS.US,D,20210806,000000,70.1602,70.5412,69.5457,70.0434,559390.72264279,0
+AOS.US,D,20210809,000000,69.7307,70.1899,69.2023,69.79,528931.59793273,0
+AOS.US,D,20210810,000000,70.0246,70.4343,69.7406,70.2581,579137.66936621,0
+AOS.US,D,20210811,000000,70.4927,71.0993,69.8959,70.6095,1189129.564055,0
+AOS.US,D,20210812,000000,70.7659,70.7659,69.5159,69.8,941602.56704975,0
+AOS.US,D,20210813,000000,69.8475,70.365,69.417,70.3264,558168.03276789,0
+AOS.US,D,20210816,000000,70.1602,71.421,70.0345,70.9905,657901.12803492,0
+AOS.US,D,20210817,000000,70.561,70.7857,68.6659,69.3497,760120.02255175,0
+AOS.US,D,20210818,000000,69.0161,69.701,68.6164,68.7144,569600.68834198,0
+AOS.US,D,20210819,000000,67.8534,68.8905,67.7267,68.7342,579864.20987866,0
+AOS.US,D,20210820,000000,69.036,69.6911,68.9103,69.4466,505452.9208721,0
+AOS.US,D,20210823,000000,69.701,70.0147,69.125,69.6713,508912.83007183,0
+AOS.US,D,20210824,000000,69.7307,70.2393,69.5061,70.18,401943.63381788,0
+AOS.US,D,20210825,000000,70.3552,70.7955,70.1899,70.6095,686826.33272011,0
+AOS.US,D,20210826,000000,70.5224,70.6095,69.8761,70.1107,310219.66247521,0
+AOS.US,D,20210827,000000,70.4442,70.9133,70.2581,70.7371,450475.327464,0
+AOS.US,D,20210830,000000,70.9717,71.6317,70.7371,71.2844,445524.94920189,0
+AOS.US,D,20210831,000000,71.4299,71.5388,70.6688,71.0697,1366586.3263533,0
+AOS.US,D,20210901,000000,71.0795,71.2152,69.6318,70.9519,648024.62321071,0
+AOS.US,D,20210902,000000,71.225,72.0464,70.9034,72.0365,696323.90473185,0
+AOS.US,D,20210903,000000,71.8802,72.1345,70.9321,71.5783,443820.25678953,0
+AOS.US,D,20210907,000000,71.4695,71.4695,70.1157,70.2393,753547.81185228,0
+AOS.US,D,20210908,000000,69.8376,70.5709,69.2023,70.4442,651491.60582293,0
+AOS.US,D,20210909,000000,70.561,70.7707,69.32,69.3497,609421.97973879,0
+AOS.US,D,20210910,000000,69.8277,69.9009,68.4511,68.5174,741702.87737822,0
+AOS.US,D,20210913,000000,69.0161,69.3883,67.5713,68.1176,913368.5358145,0
+AOS.US,D,20210914,000000,68.372,68.4116,66.5936,66.7787,852629.14268186,0
+AOS.US,D,20210915,000000,66.5936,67.1982,66.1631,66.9063,1135005.8325843,0
+AOS.US,D,20210916,000000,66.8282,66.8965,65.0587,65.1467,1143114.9947711,0
+AOS.US,D,20210917,000000,64.8934,64.9657,63.4753,63.7989,2228023.8885719,0
+AOS.US,D,20210920,000000,62.5767,63.0854,61.5594,63.0161,2089951.8870705,0
+AOS.US,D,20210921,000000,63.4169,63.4555,61.8721,62.3907,1146282.8730834,0
+AOS.US,D,20210922,000000,62.8607,63.2309,62.1264,62.3224,1309585.7369703,0
+AOS.US,D,20210923,000000,62.6935,63.5831,62.5085,62.9568,706018.52180607,0
+AOS.US,D,20210924,000000,62.5668,63.0854,62.4006,62.6064,1062690.2946526,0
+AOS.US,D,20210927,000000,62.6064,63.6416,62.4738,63.0854,988701.38942098,0
+AOS.US,D,20210928,000000,62.8311,63.3883,61.9612,61.9612,973599.65373469,0
+AOS.US,D,20210929,000000,62.2739,62.5966,62.0492,62.1066,955657.43768612,0
+AOS.US,D,20210930,000000,62.3026,62.742,59.6356,59.6841,2131106.0114797,0
+AOS.US,D,20211001,000000,59.9186,60.4273,59.0191,60.0937,1186043.5352302,0
+AOS.US,D,20211004,000000,59.8592,60.173,59.2634,59.781,1278776.9835853,0
+AOS.US,D,20211005,000000,60.7875,62.5718,60.0156,62.2155,1882593.789162,0
+AOS.US,D,20211006,000000,61.599,62.361,61.1695,62.3026,1262875.9522866,0
+AOS.US,D,20211007,000000,62.8014,63.8464,62.8014,63.1913,1252414.3751999,0
+AOS.US,D,20211008,000000,63.1338,63.5743,62.4788,62.7716,1252033.4214124,0
+AOS.US,D,20211011,000000,62.8311,63.5743,62.6747,62.7034,1508587.1032544,0
+AOS.US,D,20211012,000000,62.9666,64.0453,61.7464,62.0195,1827610.1328289,0
+AOS.US,D,20211013,000000,62.2927,62.742,61.6425,62.2155,925461.03972604,0
+AOS.US,D,20211014,000000,62.6935,63.8761,62.361,63.789,956343.55869857,0
+AOS.US,D,20211015,000000,64.4046,64.7747,63.9453,64.2096,736687.82791612,0
+AOS.US,D,20211018,000000,63.7495,64.4817,63.2407,64.1205,734835.60432877,0
+AOS.US,D,20211019,000000,64.4639,64.4639,63.5248,64.0236,638799.88282395,0
+AOS.US,D,20211020,000000,64.5995,65.3279,64.2482,65.1467,1147528.8041708,0
+AOS.US,D,20211021,000000,64.932,65.4298,64.6094,65.215,929381.73122572,0
+AOS.US,D,20211022,000000,65.4694,66.075,65.2348,65.2448,624022.51362513,0
+AOS.US,D,20211025,000000,65.0003,66.1236,64.5946,65.3031,1173053.7184187,0
+AOS.US,D,20211026,000000,65.3714,65.3714,64.0324,64.0522,982194.860409,0
+AOS.US,D,20211027,000000,64.2482,64.8638,62.5866,62.7914,1476322.237382,0
+AOS.US,D,20211028,000000,65.796,71.3804,65.796,69.3873,2786688.0707023,0
+AOS.US,D,20211029,000000,69.4664,71.7931,69.0241,71.7238,2504483.1636748,0
+AOS.US,D,20211101,000000,72.1068,74.1385,72.0969,73.324,1871283.4025754,0
+AOS.US,D,20211102,000000,73.5883,77.2547,73.0885,76.9163,2256639.8840821,0
+AOS.US,D,20211103,000000,76.474,77.8288,75.7387,76.946,1561694.2843002,0
+AOS.US,D,20211104,000000,76.7194,77.0935,75.8663,76.4265,1292271.0336592,0
+AOS.US,D,20211105,000000,77.0539,78.1533,75.9742,76.1216,1362346.3208036,0
+AOS.US,D,20211108,000000,76.7105,77.2311,75.6991,76.1711,928985.62012575,0
+AOS.US,D,20211109,000000,76.3671,77.4962,76.2582,77.2597,772602.57463825,0
+AOS.US,D,20211110,000000,76.8084,77.3775,76.3769,76.9946,697202.01836928,0
+AOS.US,D,20211111,000000,77.4171,78.4038,77.142,78.2028,678926.34144574,0
+AOS.US,D,20211112,000000,78.3097,80.7313,78.3097,80.5779,908349.4444024,0
+AOS.US,D,20211115,000000,80.4888,80.4888,79.5665,80.2533,797548.47954876,0
+AOS.US,D,20211116,000000,80.3028,82.0544,80.3028,80.9995,891807.76402872,0
+AOS.US,D,20211117,000000,81.1173,81.4122,80.4493,81.2262,552353.68769335,0
+AOS.US,D,20211118,000000,81.1569,81.432,80.3028,80.7937,758876.11243935,0
+AOS.US,D,20211119,000000,80.9995,81.5102,80.1464,80.9411,740253.83830334,0
+AOS.US,D,20211122,000000,81.3528,81.9426,80.8728,81.2747,685719.8489077,0
+AOS.US,D,20211123,000000,81.4617,81.8536,80.3632,80.9313,632137.73873698,0
+AOS.US,D,20211124,000000,80.6472,81.4023,80.4215,80.8728,862730.98621855,0
+AOS.US,D,20211126,000000,79.429,80.2533,78.8599,79.5081,658362.92082238,0
+AOS.US,D,20211129,000000,80.3424,80.3721,79.2628,79.3706,1045980.8733539,0
+AOS.US,D,20211130,000000,78.9579,79.5052,77.3775,77.5933,1800817.0567686,0
+AOS.US,D,20211201,000000,78.8401,81.049,77.9178,77.997,1283163.5098224,0
+AOS.US,D,20211202,000000,78.4384,80.479,78.4384,79.5863,832114.2254585,0
+AOS.US,D,20211203,000000,80.0574,80.9115,79.1232,80.097,1265809.3974988,0
+AOS.US,D,20211206,000000,80.8234,81.4715,80.1266,80.4888,838251.92653301,0
+AOS.US,D,20211207,000000,81.4419,82.0792,80.853,81.3627,703739.87249376,0
+AOS.US,D,20211208,000000,81.4221,81.8832,80.8036,81.4517,850308.05289454,0
+AOS.US,D,20211209,000000,81.52,81.8239,80.9609,81.3429,592924.76081511,0
+AOS.US,D,20211210,000000,81.6081,82.482,81.3192,82.0891,601512.89407693,0
+AOS.US,D,20211213,000000,82.1089,82.6096,81.6181,82.001,734067.63382883,0
+AOS.US,D,20211214,000000,81.7566,82.3445,79.8615,80.4691,1126838.0621224,0
+AOS.US,D,20211215,000000,80.7541,82.1979,80.3176,82.1287,1045569.6049414,0
+AOS.US,D,20211216,000000,82.7966,83.2183,81.8239,82.2366,816900.32565971,0
+AOS.US,D,20211217,000000,81.7655,82.0208,79.0866,79.4191,1894872.2227736,0
+AOS.US,D,20211220,000000,78.8401,78.8401,76.5037,77.809,773123.98618821,0
+AOS.US,D,20211221,000000,78.5265,79.5715,78.4572,79.4092,834343.36088332,0
+AOS.US,D,20211222,000000,79.4488,80.1752,79.2033,80.097,596372.54416484,0
+AOS.US,D,20211223,000000,80.283,81.5398,80.2731,81.2449,517820.27738361,0
+AOS.US,D,20211227,000000,81.8041,83.1885,81.52,83.139,714070.08620543,0
+AOS.US,D,20211228,000000,83.2479,84.1049,83.1787,83.9644,533633.39626985,0
+AOS.US,D,20211229,000000,83.5715,84.6512,83.3944,84.2287,793965.29087404,0
+AOS.US,D,20211230,000000,84.3177,85.1391,83.6992,83.719,619495.52962549,0
+AOS.US,D,20211231,000000,83.5617,84.6611,83.5617,84.2683,984722.0896463,0
+AOS.US,D,20220103,000000,84.2583,84.4939,81.4122,82.0307,855713.15053161,0
+AOS.US,D,20220104,000000,82.2266,84.5136,82.0495,83.3944,2081509.2640086,0
+AOS.US,D,20220105,000000,83.4439,84.3375,81.7843,82.001,1091931.7819252,0
+AOS.US,D,20220106,000000,82.3543,83.2628,80.9313,82.5513,956758.86906103,0
+AOS.US,D,20220107,000000,82.7768,82.9234,80.6274,81.6181,1324274.1832692,0
+AOS.US,D,20220110,000000,81.432,81.7268,80.1168,81.3627,1143315.0712961,0
+AOS.US,D,20220111,000000,81.8832,82.4671,80.9481,82.1583,871401.97945536,0
+AOS.US,D,20220112,000000,82.6879,83.1688,81.8239,82.4324,771323.29746335,0
+AOS.US,D,20220113,000000,82.5513,83.3845,81.147,81.4122,726211.09351696,0
+AOS.US,D,20220114,000000,80.4888,80.4888,78.3295,79.0866,1371382.1000279,0
+AOS.US,D,20220118,000000,78.0356,79.4586,77.3191,79.1737,883427.79119189,0
+AOS.US,D,20220119,000000,79.5863,79.6645,78.0446,78.0841,805840.5399731,0
+AOS.US,D,20220120,000000,78.566,79.3509,76.6234,76.7689,1035728.4671797,0
+AOS.US,D,20220121,000000,76.7887,77.4319,75.3171,75.4042,1544753.461364,0
+AOS.US,D,20220124,000000,74.2078,77.5052,73.8138,77.329,1862943.8492386,0
+AOS.US,D,20220125,000000,75.6695,75.6695,73.2161,74.0118,2266981.2131563,0
+AOS.US,D,20220126,000000,75.1984,75.6793,72.7342,73.3438,1594688.7221475,0
+AOS.US,D,20220127,000000,75.5912,77.4616,74.2374,74.4531,2263316.1749941,0
+AOS.US,D,20220128,000000,74.2849,74.4333,72.6105,74.3839,1649342.9595557,0
+AOS.US,D,20220131,000000,74.1375,75.3884,73.2409,75.2904,3066129.2944174,0
+AOS.US,D,20220201,000000,75.7921,76.1672,73.802,74.4531,1209289.8001659,0
+AOS.US,D,20220202,000000,74.2751,74.9648,73.615,74.088,1258906.7573869,0
+AOS.US,D,20220203,000000,73.4181,74.3146,72.8767,72.9945,970778.37263491,0
+AOS.US,D,20220204,000000,72.6402,73.4477,71.8029,72.4917,1076202.5335015,0
+AOS.US,D,20220207,000000,72.5215,73.7634,72.5215,72.7678,1205960.2438536,0
+AOS.US,D,20220208,000000,72.945,74.3938,72.7976,73.0934,935164.75118776,0
+AOS.US,D,20220209,000000,73.9702,74.4136,72.8817,73.5467,738724.97071596,0
+AOS.US,D,20220210,000000,72.1671,73.2904,70.7481,71.1617,843922.78238255,0
+AOS.US,D,20220211,000000,71.4279,71.8515,69.5169,70.2562,769679.23430099,0
+AOS.US,D,20220214,000000,70.1176,71.2359,69.6793,70.177,959769.11132329,0
+AOS.US,D,20220215,000000,71.0736,72.1375,70.9064,71.3884,966689.94021024,0
+AOS.US,D,20220216,000000,71.1132,71.7782,70.8272,71.2508,661628.81642212,0
+AOS.US,D,20220217,000000,70.7975,71.3151,69.8218,69.9999,1012008.2836066,0
+AOS.US,D,20220218,000000,69.8514,70.7827,69.8514,70.1474,602180.82631437,0
+AOS.US,D,20220222,000000,69.7535,70.7381,68.2661,68.5016,998926.51243266,0
+AOS.US,D,20220223,000000,69.3595,69.3595,66.6797,66.8865,1802686.4586434,0
+AOS.US,D,20220224,000000,65.4575,66.8172,64.3244,66.7678,2559966.0008329,0
+AOS.US,D,20220225,000000,66.9163,68.3938,66.2165,68.364,1274251.0100732,0
+AOS.US,D,20220228,000000,67.3101,67.8712,66.6599,67.5664,1336001.9011932,0
+AOS.US,D,20220301,000000,67.507,67.507,65.3051,65.6445,869003.08213055,0
+AOS.US,D,20220302,000000,66.3146,68.6699,65.9157,68.374,1520563.4011035,0
+AOS.US,D,20220303,000000,68.3145,68.6599,67.034,67.6644,909561.01891481,0
+AOS.US,D,20220304,000000,66.7579,67.517,66.078,67.3794,791761.41763672,0
+AOS.US,D,20220307,000000,67.4674,67.7831,66.2265,66.3244,1194694.318717,0
+AOS.US,D,20220308,000000,66.6797,67.1528,65.1429,65.2309,1131390.3083096,0
+AOS.US,D,20220309,000000,66.8172,67.4279,66.1671,66.6797,855800.0524566,0
+AOS.US,D,20220310,000000,65.6941,66.0879,65.0538,65.6248,770370.40775093,0
+AOS.US,D,20220311,000000,66.1869,66.6995,64.6896,64.748,1106859.7137615,0
+AOS.US,D,20220314,000000,65.2804,65.5862,64.1175,64.9063,778137.01467531,0
+AOS.US,D,20220315,000000,65.1329,65.6248,64.3738,65.1626,770685.67985091,0
+AOS.US,D,20220316,000000,65.5466,66.9548,64.4926,66.3146,906777.12585253,0
+AOS.US,D,20220317,000000,65.9206,67.0043,65.7336,66.9944,817372.22332217,0
+AOS.US,D,20220318,000000,67.1616,67.32,66.1869,67.0439,1416521.5871368,0
+AOS.US,D,20220321,000000,66.9548,67.5664,66.2948,66.9163,736634.27207863,0
+AOS.US,D,20220322,000000,67.3398,67.517,66.7281,66.7974,790070.87204936,0
+AOS.US,D,20220323,000000,66.2265,66.5391,64.1868,64.4036,1102617.6872369,0
+AOS.US,D,20220324,000000,64.6301,65.3101,63.9405,65.2506,1006643.6054695,0
+AOS.US,D,20220325,000000,65.507,66.0582,65.1279,65.98,954486.28267372,0
+AOS.US,D,20220328,000000,65.8128,66.0097,65.1329,65.6743,619695.60615047,0
+AOS.US,D,20220329,000000,66.3739,66.7183,65.7634,66.4828,980350.72072165,0
+AOS.US,D,20220330,000000,66.1275,66.2116,64.9063,65.2705,1189641.8812174,0
+AOS.US,D,20220331,000000,65.2606,65.7336,62.9063,62.9458,1684645.3508529,0
+AOS.US,D,20220401,000000,63.6644,64.936,62.7479,64.9063,1312232.2037326,0
+AOS.US,D,20220404,000000,64.8469,66.3244,64.3738,66.0681,1652680.5997679,0
+AOS.US,D,20220405,000000,65.6643,66.4135,64.0977,64.4233,1458734.7024459,0
+AOS.US,D,20220406,000000,63.6841,63.8612,62.9746,63.6446,1268981.3177611,0
+AOS.US,D,20220407,000000,63.3397,63.4129,62.1373,62.3936,1526178.6801405,0
+AOS.US,D,20220408,000000,62.5213,63.0439,61.6544,61.9404,1332894.652131,0
+AOS.US,D,20220411,000000,61.6544,63.0487,61.6544,62.4234,1195071.2305545,0
+AOS.US,D,20220412,000000,62.8865,64.837,62.8865,63.5367,1545485.054314,0
+AOS.US,D,20220413,000000,63.4476,64.078,63.2457,63.7435,943907.48903706,0
+AOS.US,D,20220414,000000,64.1473,64.4827,62.8172,62.8469,738236.9052535,0
+AOS.US,D,20220418,000000,62.738,63.5367,62.0097,62.4036,562145.31156757,0
+AOS.US,D,20220419,000000,62.7876,64.5412,62.7876,64.4036,773272.5278507,0
+AOS.US,D,20220420,000000,65.0241,65.507,64.8766,65.3199,730266.17985414,0
+AOS.US,D,20220421,000000,65.9702,66.2067,64.7579,65.3199,804745.17152318,0
+AOS.US,D,20220422,000000,64.8073,65.2923,63.5861,63.7831,1006158.5714696,0
+AOS.US,D,20220425,000000,63.6247,63.7732,61.9206,63.6742,1218109.3350651,0
+AOS.US,D,20220426,000000,63.1428,63.5861,61.3792,61.4475,1444240.2697471,0
+AOS.US,D,20220427,000000,61.6742,62.4629,61.1181,61.9602,1433029.921423,0
+AOS.US,D,20220428,000000,61.6138,62.3165,57.7642,59.2486,2307764.4886531,0
+AOS.US,D,20220429,000000,59.12,59.8424,57.5959,57.8236,3897047.102676,0
+AOS.US,D,20220502,000000,57.7246,59.6396,57.5959,58.7043,1303573.3363458,0
+AOS.US,D,20220503,000000,58.5856,59.5159,57.9225,58.4867,997729.08474526,0
+AOS.US,D,20220504,000000,58.061,61.0893,58.061,61.0002,990995.1960458,0
+AOS.US,D,20220505,000000,60.3274,60.639,57.8038,58.3183,855940.51021909,0
+AOS.US,D,20220506,000000,58.1105,58.9616,57.0665,58.7835,1184555.0871428,0
+AOS.US,D,20220509,000000,58.0908,59.9117,58.0908,59.1695,1132048.135672,0
+AOS.US,D,20220510,000000,59.6346,60.1195,57.7593,58.3481,1636465.3068567,0
+AOS.US,D,20220511,000000,58.4074,58.8825,56.6063,56.7746,857742.20943145,0
+AOS.US,D,20220512,000000,56.4579,58.4569,56.4579,58.447,1063317.80739,0
+AOS.US,D,20220513,000000,58.7538,60.1244,58.6449,59.3872,915660.32146432,0
+AOS.US,D,20220516,000000,58.5361,59.1002,57.9126,58.3679,855795.0000191,0
+AOS.US,D,20220517,000000,59.3476,59.8919,58.6549,59.7237,764090.22793893,0
+AOS.US,D,20220518,000000,58.734,59.3377,56.9033,57.1704,842426.25039517,0
+AOS.US,D,20220519,000000,56.636,58.6796,56.3292,57.8434,934008.75348785,0
+AOS.US,D,20220520,000000,58.2887,58.6153,56.0225,57.1704,1393372.3290011,0
+AOS.US,D,20220523,000000,57.8928,58.0403,56.7795,57.7642,804652.20667319,0
+AOS.US,D,20220524,000000,57.7147,57.9523,56.448,57.7444,578771.87289124,0
+AOS.US,D,20220525,000000,57.3684,58.447,57.1358,57.9325,877883.24627984,0
+AOS.US,D,20220526,000000,58.1007,59.3872,57.9423,59.0111,767864.39875113,0
+AOS.US,D,20220527,000000,59.2091,60.5847,59.1398,60.5847,644665.76276098,0
+AOS.US,D,20220531,000000,60.0008,60.3669,58.8527,59.496,3026106.9160081,0
+AOS.US,D,20220601,000000,59.5851,60.4263,59.2285,59.8128,896770.26814083,0
+AOS.US,D,20220602,000000,60.4163,61.0557,60.2679,60.5252,926636.23668844,0
+AOS.US,D,20220603,000000,59.971,60.3768,59.5752,60.2086,555061.79419314,0
+AOS.US,D,20220606,000000,60.9409,61.4951,60.4065,61.2278,696928.1762568,0
+AOS.US,D,20220607,000000,60.5549,61.5446,60.1591,61.1586,545438.92173141,0
+AOS.US,D,20220608,000000,60.7331,61.1388,60.1987,60.456,531793.2985325,0
+AOS.US,D,20220609,000000,60.1987,61.6337,59.9958,60.1789,764568.18852639,0
+AOS.US,D,20220610,000000,59.2288,59.2288,56.9824,57.4574,1024449.4057056,0
+AOS.US,D,20220613,000000,56.1709,56.5965,55.112,55.5079,917225.56660169,0
+AOS.US,D,20220614,000000,55.4782,55.9235,54.637,55.0626,808008.03566042,0
+AOS.US,D,20220615,000000,55.2604,56.2986,54.6073,55.4584,769778.26207598,0
+AOS.US,D,20220616,000000,54.35,54.4984,52.5984,53.0338,1067023.2650522,0
+AOS.US,D,20220617,000000,53.0635,53.7216,52.45,52.5588,1930155.4148082,0
+AOS.US,D,20220621,000000,52.925,53.0338,51.6187,52.3411,1600037.2324846,0
+AOS.US,D,20220622,000000,51.4999,52.7963,51.3712,52.5093,1174808.9352061,0
+AOS.US,D,20220623,000000,52.4796,53.6177,52.4796,53.5682,1096644.6956249,0
+AOS.US,D,20220624,000000,54.1224,55.4732,53.8453,55.2406,1383436.2054144,0
+AOS.US,D,20220627,000000,55.4584,55.6067,54.6766,55.2704,747429.31004026,0
+AOS.US,D,20220628,000000,55.3594,56.161,54.4193,54.6073,1118987.5847356,0
+AOS.US,D,20220629,000000,54.6964,54.6964,53.4594,54.2312,847178.57310729,0
+AOS.US,D,20220630,000000,53.2317,54.7458,52.8557,54.1125,1156008.8152701,0
+AOS.US,D,20220701,000000,54.4292,55.7454,54.1916,55.4485,1003849.6075323,0
+AOS.US,D,20220705,000000,54.5974,56.8587,54.5974,56.7944,1244110.1889256,0
+AOS.US,D,20220706,000000,57.398,57.9423,56.7647,57.3584,1095542.2537624,0
+AOS.US,D,20220707,000000,57.6652,59.0606,57.6455,58.9913,1678687.5165533,0
+AOS.US,D,20220708,000000,58.8924,58.8924,56.2204,56.3787,1532460.8809275,0
+AOS.US,D,20220711,000000,56.0323,56.9626,55.8245,56.1016,1037835.3336171,0
+AOS.US,D,20220712,000000,56.2402,57.1481,55.2011,55.5574,1529725.4912652,0
+AOS.US,D,20220713,000000,54.548,55.2456,53.9541,54.9141,966974.89768522,0
+AOS.US,D,20220714,000000,53.4395,53.7563,52.3609,53.5682,1486459.4479812,0
+AOS.US,D,20220715,000000,54.7953,56.3391,54.726,56.0621,1197654.0366043,0
+AOS.US,D,20220718,000000,56.1412,56.5841,54.538,54.8844,893842.88585356,0
+AOS.US,D,20220719,000000,55.6859,57.0022,55.3397,56.9131,820080.32982196,0
+AOS.US,D,20220720,000000,56.9131,57.3288,56.6756,57.2793,557258.59401796,0
+AOS.US,D,20220721,000000,57.3386,58.353,56.9033,58.3382,785302.38153724,0
+AOS.US,D,20220722,000000,58.4371,58.9171,57.9721,58.3876,695801.48269439,0
+AOS.US,D,20220725,000000,58.2689,58.8281,57.9869,58.3085,663171.8308345,0
+AOS.US,D,20220726,000000,58.1601,58.5955,57.7543,58.4272,821110.01658438,0
+AOS.US,D,20220727,000000,58.6747,60.0503,58.3778,59.9117,1169995.983244,0
+AOS.US,D,20220728,000000,61.5323,61.5323,58.649,60.6375,1225292.6162932,0
+AOS.US,D,20220729,000000,60.8462,63.2721,60.5778,62.9043,1956977.0058366,0
+AOS.US,D,20220801,000000,61.6217,62.4343,60.3491,61.572,1021174.7441979,0
+AOS.US,D,20220802,000000,61.3036,61.6913,59.9216,60.1205,998270.34884875,0
+AOS.US,D,20220803,000000,60.3591,61.224,59.9514,61.1246,724691.97093861,0
+AOS.US,D,20220804,000000,61.0053,61.6963,60.8363,60.9357,572405.70349499,0
+AOS.US,D,20220805,000000,60.1602,60.2795,59.2555,60.2497,551001.98256451,0
+AOS.US,D,20220808,000000,60.6375,61.5024,60.5877,61.1445,519382.20930833,0
+AOS.US,D,20220809,000000,60.8164,61.0252,59.6582,59.9514,419436.48837694,0
+AOS.US,D,20220810,000000,60.9755,61.4925,60.9606,61.3434,438036.00000506,0
+AOS.US,D,20220811,000000,61.7709,62.7054,61.4825,62.0592,537584.42442482,0
+AOS.US,D,20220812,000000,62.2083,63.5406,62.2083,63.5008,718366.40698505,0
+AOS.US,D,20220815,000000,63.1827,63.7494,62.6557,63.7096,754525.41861337,0
+AOS.US,D,20220816,000000,63.3218,64.7138,63.3218,63.9582,741471.96512485,0
+AOS.US,D,20220817,000000,63.302,64.3953,62.8446,63.8388,613370.49419314,0
+AOS.US,D,20220818,000000,64.1669,64.3708,63.5108,63.7394,455898.25000527,0
+AOS.US,D,20220819,000000,63.4113,63.7096,61.9598,62.268,545091.81977374,0
+AOS.US,D,20220822,000000,61.3931,61.7013,60.7667,60.9357,543413.11628535,0
+AOS.US,D,20220823,000000,60.8562,61.1296,60.2895,60.3988,478799.62791251,0
+AOS.US,D,20220824,000000,60.3292,60.6971,60.2199,60.6076,383448.46512071,0
+AOS.US,D,20220825,000000,60.9059,61.1644,60.2398,60.7667,604876.39535583,0
+AOS.US,D,20220826,000000,60.9158,61.4229,58.0724,58.0923,593357.81396035,0
+AOS.US,D,20220829,000000,57.5753,57.8835,56.9489,57.3665,518700.26744786,0
+AOS.US,D,20220830,000000,57.6647,57.9531,56.8395,57.108,534537.81395967,0
+AOS.US,D,20220831,000000,57.098,57.2521,56.0074,56.1237,1421763.2849002,0
+AOS.US,D,20220901,000000,55.726,56.1336,55.3582,56.0939,841270.83721903,0
+AOS.US,D,20220902,000000,56.8992,57.277,55.6763,55.9447,682053.50582184,0
+AOS.US,D,20220906,000000,56.0044,56.238,55.1991,55.5669,603418.97093721,0
+AOS.US,D,20220907,000000,55.4973,56.9787,55.378,56.8793,773887.33721825,0
+AOS.US,D,20220908,000000,56.3524,56.6506,55.7459,56.5214,926900.80815025,0
+AOS.US,D,20220909,000000,56.8694,57.5454,55.7558,55.9646,1497144.0116452,0
+AOS.US,D,20220912,000000,56.3723,56.7501,55.5968,55.8453,1787216.7325788,0
+AOS.US,D,20220913,000000,54.5528,54.8113,53.5586,53.8668,1630350.9942049,0
+AOS.US,D,20220914,000000,53.7873,53.9265,51.421,51.9679,1747453.8895551,0
+AOS.US,D,20220915,000000,51.9679,53.3995,51.9281,52.6141,2252992.0756074,0
+AOS.US,D,20220916,000000,52.1568,52.1568,50.5074,51.421,2802158.4477068,0
+AOS.US,D,20220919,000000,51.262,52.455,51.0035,52.286,898596.19768481,0
+AOS.US,D,20220920,000000,51.6895,52.0971,50.566,50.9239,1372737.9011787,0
+AOS.US,D,20220921,000000,51.5205,52.2164,50.745,50.7649,1482353.517459,0
+AOS.US,D,20220922,000000,50.6157,50.8543,49.9595,50.228,1042034.3197795,0
+AOS.US,D,20220923,000000,49.711,50.059,49.015,49.542,829363.00582354,0
+AOS.US,D,20220926,000000,49.4127,49.8999,48.9802,49.1244,906201.15698722,0
+AOS.US,D,20220927,000000,49.8104,50.1286,48.6024,49.0449,919230.47094086,0
+AOS.US,D,20220928,000000,49.4525,50.397,48.9753,50.1584,1302576.3430383,0
+AOS.US,D,20220929,000000,49.5618,49.5618,48.2892,48.4483,742147.8721016,0
+AOS.US,D,20220930,000000,48.4583,49.0846,47.822,48.2992,1042417.5348958,0
+AOS.US,D,20221003,000000,48.7565,50.6257,48.7068,50.3373,1215600.5930373,0
+AOS.US,D,20221004,000000,51.0929,52.0716,51.0929,52.0573,990047.81977889,0
+AOS.US,D,20221005,000000,51.252,51.7988,50.904,51.2023,986006.45931372,0
+AOS.US,D,20221006,000000,50.914,51.3664,50.4566,50.4865,771899.84884613,0
+AOS.US,D,20221007,000000,49.9496,49.9894,48.9255,49.2139,1314979.0348989,0
+AOS.US,D,20221010,000000,49.6116,49.8502,48.9951,49.2934,881450.08721949,0
+AOS.US,D,20221011,000000,49.2934,49.6215,48.6671,49.025,1182177.3953625,0
+AOS.US,D,20221012,000000,48.9554,49.3034,48.4583,48.846,901365.20349879,0
+AOS.US,D,20221013,000000,47.2553,49.1045,46.3108,48.5776,3171363.581432,0
+AOS.US,D,20221014,000000,48.8659,49.3133,47.9313,48.7565,2029365.43607,0
+AOS.US,D,20221017,000000,49.7905,51.5652,49.7209,51.3117,2274027.6686309,0
+AOS.US,D,20221018,000000,52.3158,52.6638,50.904,51.4608,1743274.7325783,0
+AOS.US,D,20221019,000000,50.904,51.5205,49.9496,50.4765,1279701.1162939,0
+AOS.US,D,20221020,000000,50.5461,50.8742,48.3986,48.4782,960516.11629017,0
+AOS.US,D,20221021,000000,48.7864,49.9993,48.3887,49.8402,995908.69768593,0
+AOS.US,D,20221024,000000,50.1186,51.0134,49.9098,50.5064,845906.63373071,0
+AOS.US,D,20221025,000000,50.8991,51.8834,50.566,51.7988,1039142.6046632,0
+AOS.US,D,20221026,000000,51.8187,52.5942,51.3614,51.6497,1425125.7209467,0
+AOS.US,D,20221027,000000,52.7632,53.489,51.4708,51.6,1339826.6628062,0
+AOS.US,D,20221028,000000,51.96,54.485,51.92,54.38,1063284,0
+AOS.US,D,20221031,000000,54.06,55.18,53.88,54.78,2527985,0
+AOS.US,D,20221101,000000,55.29,55.72,54.1,54.6,1110027,0
+AOS.US,D,20221102,000000,54.33,55.83,53.7,53.7,1144676,0
+AOS.US,D,20221103,000000,53.25,54.78,53.08,54.37,1099009,0
+AOS.US,D,20221104,000000,55.17,56.22,54.98,55.98,1008499,0
+AOS.US,D,20221107,000000,56.1,57.03,55.355,56.91,991975,0
+AOS.US,D,20221108,000000,57.16,57.365,55.53,55.97,1092399,0
+AOS.US,D,20221109,000000,55.33,55.895,54.97,55.05,983407,0
+AOS.US,D,20221110,000000,57.54,59.41,57.015,59.28,1431209,0
+AOS.US,D,20221111,000000,59.01,60.74,58.54,60,1229840,0
+AOS.US,D,20221114,000000,59.65,60.16,59.237,59.51,1361271,0
+AOS.US,D,20221115,000000,60.26,61.23,59.93,60.39,992277,0
+AOS.US,D,20221116,000000,60.08,60.44,59.51,59.8,578736,0
+AOS.US,D,20221117,000000,58.8,60.13,58.3601,60.1,762665,0
+AOS.US,D,20221118,000000,61.26,61.405,60.49,61.28,1082326,0
+AOS.US,D,20221121,000000,60.95,61.58,60.63,61.4,1190577,0
+AOS.US,D,20221122,000000,61.6,62.21,61.31,61.9,884260,0
+AOS.US,D,20221123,000000,61.88,62.39,61.425,61.53,863378,0
+AOS.US,D,20221125,000000,61.69,62.2,61.48,61.86,455665,0
+AOS.US,D,20221128,000000,61.39,61.645,59.71,59.76,764336,0
+AOS.US,D,20221129,000000,59.56,60.75,59.14,60.49,1482902,0
+AOS.US,D,20221130,000000,60.2,60.74,58.835,60.74,2099528,0
+AOS.US,D,20221201,000000,60.94,62.01,60.05,60.48,1090842,0
+AOS.US,D,20221202,000000,59.51,60.65,59.12,60.38,930193,0
+AOS.US,D,20221205,000000,59.73,60.034,59.19,59.82,1092401,0
+AOS.US,D,20221206,000000,59.82,60.26,58.7,59.37,926388,0
+AOS.US,D,20221207,000000,59.25,59.68,59.04,59.27,667997,0
+AOS.US,D,20221208,000000,59.08,59.19,57.95,58.42,1155464,0
+AOS.US,D,20221209,000000,58.46,59.09,58.07,58.3,1074934,0
+AOS.US,D,20221212,000000,58.3,58.53,57.57,58.51,904501,0
+AOS.US,D,20221213,000000,60.56,60.82,58.9156,59.37,1135726,0
+AOS.US,D,20221214,000000,59.37,60.12,58.53,58.88,1209757,0
+AOS.US,D,20221215,000000,58.04,58.07,56.47,56.8,1721820,0
+AOS.US,D,20221216,000000,56.23,56.5543,55.475,56.05,2095078,0
+AOS.US,D,20221219,000000,55.93,56.84,55.75,56.06,754391,0
+AOS.US,D,20221220,000000,55.83,56.72,55.7693,56.34,1208665,0
+AOS.US,D,20221221,000000,56.85,57.7,56.67,57.24,902694,0
+AOS.US,D,20221222,000000,56.42,56.92,55.41,56.23,778291,0
+AOS.US,D,20221223,000000,56.05,56.94,55.84,56.9,879458,0
+AOS.US,D,20221227,000000,56.93,58.04,56.92,57.67,829569,0
+AOS.US,D,20221228,000000,57.92,58.26,56.73,56.77,710242,0
+AOS.US,D,20221229,000000,57.18,58.028,56.98,57.66,664288,0
+AOS.US,D,20221230,000000,57.21,57.44,56.69,57.24,592090,0
+AOS.US,D,20230103,000000,57.86,59.09,57.45,58.92,1366238,0
+AOS.US,D,20230104,000000,59.66,60.8,59.42,60.66,1054421,0
+AOS.US,D,20230105,000000,60.02,60.465,58.93,59.38,990347,0
+AOS.US,D,20230106,000000,60.05,61.68,59.85,61.44,831687,0
+AOS.US,D,20230109,000000,61.55,63.1,61.3,61.49,1195890,0
+AOS.US,D,20230110,000000,60.07,60.6,59.51,59.86,1571640,0
+AOS.US,D,20230111,000000,60.19,62.75,60.03,62.58,1398342,0
+AOS.US,D,20230112,000000,62.74,62.8055,60.99,61.4,1160836,0
+AOS.US,D,20230113,000000,61,62.22,60.34,62.13,803504,0
+AOS.US,D,20230117,000000,61.6,61.79,60.01,60.03,1436182,0
+AOS.US,D,20230118,000000,60.16,61.02,59.72,60.14,1311152,0
+AOS.US,D,20230119,000000,59.88,59.88,57.72,57.79,1045267,0
+AOS.US,D,20230120,000000,58.12,59.17,57.45,59.15,1209285,0
+AOS.US,D,20230123,000000,59.3,60.21,58.99,60.21,1072276,0
+AOS.US,D,20230124,000000,60.34,60.99,59.53,60.67,699099,0
+AOS.US,D,20230125,000000,59.94,60.549,59.571,60.52,689697,0
+AOS.US,D,20230126,000000,60.66,60.89,58.827,58.85,1597195,0
+AOS.US,D,20230127,000000,58.9,60.64,58.82,60.36,1716813,0
+AOS.US,D,20230130,000000,59.61,61.12,59.15,59.56,1707535,0
+AOS.US,D,20230131,000000,63.98,68.1152,63.63,67.7,6350157,0
+AOS.US,D,20230201,000000,68.48,70.22,67.17,69.96,2124537,0
+AOS.US,D,20230202,000000,71.01,71.87,70.225,70.4,1627795,0
+AOS.US,D,20230203,000000,69.47,70.17,68.7,69.05,952108,0
+AOS.US,D,20230206,000000,68.35,68.55,67.33,67.49,1318547,0
+AOS.US,D,20230207,000000,66.9,67.15,65.76,66.63,1197833,0
+AOS.US,D,20230208,000000,66.1,66.77,65.86,66.21,853453,0
+AOS.US,D,20230209,000000,66.87,67.26,65.44,65.81,774801,0
+AOS.US,D,20230210,000000,65.44,66.335,65.24,66.11,764733,0
+AOS.US,D,20230213,000000,66.36,68.09,66.19,68.03,1056115,0
+AOS.US,D,20230214,000000,67.82,68.13,66.83,67.48,875946,0
+AOS.US,D,20230215,000000,66.89,68.08,66.85,68.03,594929,0
+AOS.US,D,20230216,000000,66.7,68.19,66.36,67.72,741971,0
+AOS.US,D,20230217,000000,67.48,67.48,65.465,67.24,1178711,0
+AOS.US,D,20230221,000000,66.59,67.16,65.29,65.67,1433519,0
+AOS.US,D,20230222,000000,65.92,66.29,65.15,65.47,626397,0
+AOS.US,D,20230223,000000,65.93,66.15,64.93,65.81,809946,0
+AOS.US,D,20230224,000000,65.11,65.4,64.39,64.9,810387,0
+AOS.US,D,20230227,000000,65.57,66.25,65.22,65.32,668367,0
+AOS.US,D,20230228,000000,65.12,66.065,65.12,65.63,1017353,0
+AOS.US,D,20230301,000000,65.75,66.97,65.38,66.77,1855891,0
+AOS.US,D,20230302,000000,66.35,67.79,65.98,67.64,915521,0
+AOS.US,D,20230303,000000,67.85,68.19,66.5381,68.13,826114,0
+AOS.US,D,20230306,000000,68.14,68.24,66.61,66.9,1004136,0
+AOS.US,D,20230307,000000,66.78,67.34,66.35,66.39,854385,0
+AOS.US,D,20230308,000000,66.53,67.09,66.16,67.01,650055,0
+AOS.US,D,20230309,000000,67.16,68.59,66.86,67.43,1497264,0
+AOS.US,D,20230310,000000,67.56,67.8,65.21,66.1,1179255,0
+AOS.US,D,20230313,000000,64.92,66.38,64.72,65.78,946871,0
+AOS.US,D,20230314,000000,66.9,67.68,66.49,67.48,830385,0
+AOS.US,D,20230315,000000,66.39,66.93,65.12,66.67,1279196,0
+AOS.US,D,20230316,000000,66.31,67.48,65.755,67.37,1015732,0
+AOS.US,D,20230317,000000,67.33,67.33,64.98,65.47,2484188,0
+AOS.US,D,20230320,000000,65.78,67.05,65.45,66.45,1074105,0
+AOS.US,D,20230321,000000,67.21,67.67,66.17,66.92,882172,0
+AOS.US,D,20230322,000000,67.23,68.2,66.48,66.49,938507,0
+AOS.US,D,20230323,000000,66.51,67.5,66.02,66.29,1205796,0
+AOS.US,D,20230324,000000,65.54,66.77,64.89,66.74,875752,0
+AOS.US,D,20230327,000000,67.43,67.97,66.935,67.6,928250,0
+AOS.US,D,20230328,000000,67.68,68.64,67.6,68.15,895848,0
+AOS.US,D,20230329,000000,68.83,69.1,68.48,68.92,817377,0
+AOS.US,D,20230330,000000,69.5,69.5,67.85,67.9,930234,0
+AOS.US,D,20230331,000000,68.46,69.2,68.15,69.15,973058,0
+AOS.US,D,20230403,000000,68.91,69.1763,68.18,68.85,860054,0
+AOS.US,D,20230404,000000,68.65,68.84,65.47,65.83,1165030,0
+AOS.US,D,20230405,000000,65.46,66.22,63.93,64.61,1698910,0
+AOS.US,D,20230406,000000,64.55,64.77,63.4,64.6,1159084,0
+AOS.US,D,20230410,000000,64.4,65.5,64.2096,65.47,734308,0
+AOS.US,D,20230411,000000,65.9,66.26,65.46,65.56,728169,0
+AOS.US,D,20230412,000000,66.02,66.53,65.6,66.02,968987,0
+AOS.US,D,20230413,000000,65.93,66.53,64.73,66.35,784715,0
+AOS.US,D,20230414,000000,66.35,67.86,66.3,67.12,1590274,0
+AOS.US,D,20230417,000000,67.17,67.68,66.86,67.57,1127706,0
+AOS.US,D,20230418,000000,68.03,68.61,67.71,68.54,844322,0
+AOS.US,D,20230419,000000,68.4,68.75,67.59,67.88,1162761,0
+AOS.US,D,20230420,000000,67.5,68.83,67.5,68.77,880752,0
+AOS.US,D,20230421,000000,68.84,69.1899,68.195,68.78,697916,0
+AOS.US,D,20230424,000000,68.94,69.39,68.425,68.92,1186025,0
+AOS.US,D,20230425,000000,68.36,69.4962,68.3,68.57,1756741,0
+AOS.US,D,20230426,000000,68.43,68.71,67.49,67.5,1872269,0
+AOS.US,D,20230427,000000,69.59,69.99,66.29,68.56,2834947,0
+AOS.US,D,20230428,000000,69.46,70.23,68.01,68.29,3274870,0
+AOS.US,D,20230501,000000,68.93,70.225,68.45,70.14,1276717,0
+AOS.US,D,20230502,000000,69.96,70.25,68.685,69.78,910011,0
+AOS.US,D,20230503,000000,70.14,70.52,69.26,69.46,972509,0
+AOS.US,D,20230504,000000,69.1,69.5643,68.21,69.19,949143,0
+AOS.US,D,20230505,000000,70,70.56,69.53,70.38,768860,0
+AOS.US,D,20230508,000000,70.64,70.85,69.74,70.31,530438,0
+AOS.US,D,20230509,000000,70.07,70.24,69.25,69.32,636879,0
+AOS.US,D,20230510,000000,70.02,70.02,68.3,69.22,679748,0
+AOS.US,D,20230511,000000,68.79,68.96,67.86,68.4,1235781,0
+AOS.US,D,20230512,000000,68.67,68.87,66.72,67.24,1321812,0
+AOS.US,D,20230515,000000,67.22,68.27,67.1,68.2,826774,0
+AOS.US,D,20230516,000000,67.39,67.62,66.59,67.21,776450,0
+AOS.US,D,20230517,000000,67.48,68.42,67.25,68.28,611054,0
+AOS.US,D,20230518,000000,68.02,69.16,67.73,69.14,628185,0
+AOS.US,D,20230519,000000,69.62,69.735,67.995,68.42,595487,0
+AOS.US,D,20230522,000000,68.3,68.91,67.54,68.19,847707,0
+AOS.US,D,20230523,000000,67.49,67.99,66.71,66.73,616127,0
+AOS.US,D,20230524,000000,66.68,66.69,65.95,66.35,755878,0
+AOS.US,D,20230525,000000,66.54,66.62,65.55,66.49,805814,0
+AOS.US,D,20230526,000000,66.5,66.91,66.18,66.67,728940,0
+AOS.US,D,20230530,000000,66.62,66.91,65.94,66.69,720368,0
+AOS.US,D,20230531,000000,66.23,66.525,63.88,63.94,4781968,0
+AOS.US,D,20230601,000000,64.17,64.92,63.94,64.58,1361662,0
+AOS.US,D,20230602,000000,65.44,68.44,65.44,68.41,1371870,0
+AOS.US,D,20230605,000000,68.31,68.715,67.7,68.45,1007152,0
+AOS.US,D,20230606,000000,68.25,69.65,68.12,68.64,670998,0
+AOS.US,D,20230607,000000,68.7,70.15,68.35,70.08,646061,0
+AOS.US,D,20230608,000000,69.77,70.26,69.3,69.74,583762,0
+AOS.US,D,20230609,000000,69.89,69.9,68.45,68.79,502725,0
+AOS.US,D,20230612,000000,68.92,69.102,68.22,68.57,650543,0
+AOS.US,D,20230613,000000,68.69,70.0239,68.67,69.72,873284,0
+AOS.US,D,20230614,000000,69.81,70.32,69.16,69.63,638181,0
+AOS.US,D,20230615,000000,69.81,70.61,68.78,70.51,780758,0
+AOS.US,D,20230616,000000,70.9,71.2,70.37,71,1764949,0
+AOS.US,D,20230620,000000,70.42,70.63,69.812,70.09,693215,0
+AOS.US,D,20230621,000000,69.72,70.34,69.222,69.85,712377,0
+AOS.US,D,20230622,000000,69.77,69.77,68.975,69.04,867389,0
+AOS.US,D,20230623,000000,68.58,69.64,68.17,69.49,1112658,0
+AOS.US,D,20230626,000000,69.49,71.07,69.49,70.95,822973,0
+AOS.US,D,20230627,000000,71.21,72.685,71.21,72.27,937647,0
+AOS.US,D,20230628,000000,72.13,72.5679,71.74,72.13,673019,0
+AOS.US,D,20230629,000000,71.91,72.84,71.91,72.38,651621,0
+AOS.US,D,20230630,000000,72.89,73.22,72.3,72.78,452583,0
+AOS.US,D,20230703,000000,72.3,72.86,71.44,72.37,480542,0
+AOS.US,D,20230705,000000,72,72.27,70.77,71.05,838507,0
+AOS.US,D,20230706,000000,70.69,70.94,69.85,70.6,960924,0
+AOS.US,D,20230707,000000,70.42,71.875,70.41,70.64,1152484,0
+AOS.US,D,20230710,000000,70.73,72.45,70.57,72.19,828745,0
+AOS.US,D,20230711,000000,72.51,73.66,72.51,73.2,1282996,0
+AOS.US,D,20230712,000000,73.94,74.04,73.07,73.49,726659,0
+AOS.US,D,20230713,000000,73.28,73.66,72.99,73.09,556349,0
+AOS.US,D,20230714,000000,72.91,74.875,72.73,74.41,1284767,0
+AOS.US,D,20230717,000000,74.59,75.5,74.24,75,1154782,0
+AOS.US,D,20230718,000000,74.83,76.54,74.83,76.51,1231623,0
+AOS.US,D,20230719,000000,76.56,76.79,75.895,76.64,784633,0
+AOS.US,D,20230720,000000,76.73,76.945,76.03,76.36,660998,0
+AOS.US,D,20230721,000000,76.26,76.4555,75.745,75.99,747752,0
+AOS.US,D,20230724,000000,76,76.37,75.18,75.42,1070673,0
+AOS.US,D,20230725,000000,75.12,76.14,74.76,75.17,1819886,0
+AOS.US,D,20230726,000000,75.25,75.62,74.435,75.07,1592852,0
+AOS.US,D,20230727,000000,74.15,75.51,72.52,73.68,2442595,0
+AOS.US,D,20230728,000000,74.57,74.57,71.96,72.19,1405425,0
+AOS.US,D,20230731,000000,72.29,72.65,71.6,72.63,1218856,0
+AOS.US,D,20230801,000000,72.57,73.04,72.02,72.59,1061930,0
+AOS.US,D,20230802,000000,72.2,73.29,71.78,72.59,1012738,0
+AOS.US,D,20230803,000000,72.63,72.8,71.69,72.3,953706,0
+AOS.US,D,20230804,000000,72.82,73.72,72.18,72.64,1119133,0
+AOS.US,D,20230807,000000,72.97,74.31,72.8,73.84,901270,0
+AOS.US,D,20230808,000000,73.25,73.6,72.09,73.24,732467,0
+AOS.US,D,20230809,000000,73.34,73.65,72.685,72.79,861234,0
+AOS.US,D,20230810,000000,72.68,73.19,71.68,71.99,664538,0
+AOS.US,D,20230811,000000,71.75,72.39,71.23,71.36,691677,0
+AOS.US,D,20230814,000000,71.16,71.52,70.87,71.28,648809,0
+AOS.US,D,20230815,000000,70.72,70.995,70.16,70.82,745673,0
+AOS.US,D,20230816,000000,70.66,71.7014,70.28,70.29,968527,0
+AOS.US,D,20230817,000000,70.43,70.91,69.51,69.73,982401,0
+AOS.US,D,20230818,000000,69.46,69.75,68.69,68.92,716285,0
+AOS.US,D,20230821,000000,68.87,69.24,68.14,68.86,598980,0
+AOS.US,D,20230822,000000,69.06,69.555,68.665,69.42,611611,0
+AOS.US,D,20230823,000000,69.71,70.13,69.35,69.98,595333,0
+AOS.US,D,20230824,000000,69.62,70.51,68.75,68.8,557534,0
+AOS.US,D,20230825,000000,69.28,70.145,68.73,69.75,627950,0
+AOS.US,D,20230828,000000,69.93,71.15,69.93,70.71,502178,0
+AOS.US,D,20230829,000000,70.52,71.88,70.49,71.86,609618,0
+AOS.US,D,20230830,000000,71.91,72.99,71.63,72.3,568487,0
+AOS.US,D,20230831,000000,72.54,73.105,72.49,72.5,895609,0
+AOS.US,D,20230901,000000,72.86,73.675,72.86,73.57,863951,0
+AOS.US,D,20230905,000000,73.3,73.3,71.17,71.94,828570,0
+AOS.US,D,20230906,000000,71.93,72.4425,71.6,71.85,578497,0
+AOS.US,D,20230907,000000,71.68,72.06,71.115,71.72,698414,0
+AOS.US,D,20230908,000000,71.61,71.685,70.03,70.19,710110,0
+AOS.US,D,20230911,000000,70.63,70.7,70.125,70.51,547482,0
+AOS.US,D,20230912,000000,70,70.0586,67.92,68.27,1102966,0
+AOS.US,D,20230913,000000,68.15,68.2,66.64,67.12,1395640,0
+AOS.US,D,20230914,000000,67.57,67.96,66.96,67.74,914189,0
+AOS.US,D,20230915,000000,67.39,67.55,66.42,66.77,1233203,0
+AOS.US,D,20230918,000000,66.87,67.68,65.91,67.16,1006402,0
+AOS.US,D,20230919,000000,66.88,67.145,66.2,67.01,684572,0
+AOS.US,D,20230920,000000,67.34,67.73,66.27,66.35,586156,0
+AOS.US,D,20230921,000000,66.03,66.0641,65.09,65.17,749527,0
+AOS.US,D,20230922,000000,65.21,65.42,64.395,64.51,1275188,0
+AOS.US,D,20230925,000000,64.37,64.86,64.14,64.47,1116208,0
+AOS.US,D,20230926,000000,64.3,65.83,64.3,65.47,1299557,0
+AOS.US,D,20230927,000000,65.91,66.3199,65.17,65.45,1241066,0
+AOS.US,D,20230928,000000,65.99,67.275,65.89,66.48,882276,0
+AOS.US,D,20230929,000000,66.79,67.175,66.01,66.13,996469,0
+AOS.US,D,20231002,000000,65.9,66.82,65.52,66.05,935307,0
+AOS.US,D,20231003,000000,65.76,66.5,64.95,65.37,859832,0
+AOS.US,D,20231004,000000,65.68,66.37,64.86,66.24,829275,0
+AOS.US,D,20231005,000000,66.32,66.81,65.43,66.07,1065385,0
+AOS.US,D,20231006,000000,66,67.78,65.74,67.29,1137487,0
+AOS.US,D,20231009,000000,66.53,68.87,66.4499,68.63,1077197,0
+AOS.US,D,20231010,000000,69.94,70.3,68.95,69.26,1289813,0
+AOS.US,D,20231011,000000,69.26,71.155,69.2,71.09,1189557,0
+AOS.US,D,20231012,000000,70.99,71.01,69.25,69.93,930860,0
+AOS.US,D,20231013,000000,70.25,70.89,69.43,70.26,1235183,0
+AOS.US,D,20231016,000000,70.99,72.06,70.51,71.9,1238815,0
+AOS.US,D,20231017,000000,71.52,72.71,71.13,71.83,930598,0
+AOS.US,D,20231018,000000,70.74,70.94,68.4,68.47,1118330,0
+AOS.US,D,20231019,000000,68.35,68.68,66.69,67.01,1043255,0
+AOS.US,D,20231020,000000,67.03,67.505,66.265,66.66,1008456,0
+AOS.US,D,20231023,000000,66.59,67.25,66.37,66.39,846532,0
+AOS.US,D,20231024,000000,66.94,67.32,66.05,66.64,1100534,0
+AOS.US,D,20231025,000000,65.61,66.15,65.08,65.19,1630819,0
+AOS.US,D,20231026,000000,66.44,70.12,65.2,69.12,2186477,0
+AOS.US,D,20231027,000000,69.66,69.84,67.46,67.81,1586796,0
+AOS.US,D,20231030,000000,68.71,70.01,67.965,69.49,1683273,0
+AOS.US,D,20231031,000000,69.56,70.305,69.37,69.76,1358406,0
+AOS.US,D,20231101,000000,70.08,71.02,69.17,70.81,1152199,0
+AOS.US,D,20231102,000000,71.94,72.5,71.3,71.35,1086140,0
+AOS.US,D,20231103,000000,72.25,72.83,71.54,71.56,1206714,0
+AOS.US,D,20231106,000000,71.51,72.47,70.9,71.09,1335663,0
+AOS.US,D,20231107,000000,70.73,71.47,70.3,70.65,1101652,0
+AOS.US,D,20231108,000000,70.91,71.62,70.44,71.14,744804,0
+AOS.US,D,20231109,000000,71.42,71.98,70.97,71.37,832870,0
+AOS.US,D,20231110,000000,71.9,72.97,71.705,72.82,846594,0
+AOS.US,D,20231113,000000,72.41,73.64,72.41,73.38,1036379,0
+AOS.US,D,20231114,000000,74.59,76.26,74.45,76.02,1191874,0
+AOS.US,D,20231115,000000,76,76.98,74.84,75,1082193,0
+AOS.US,D,20231116,000000,75.09,75.91,75.0371,75.64,834004,0
+AOS.US,D,20231117,000000,76.13,76.44,75.86,76.38,669804,0
+AOS.US,D,20231120,000000,76.03,76.265,75.07,76.11,895194,0
+AOS.US,D,20231121,000000,75.91,76.27,75.42,75.87,497213,0
+AOS.US,D,20231122,000000,76.16,76.43,75.67,75.88,654868,0
+AOS.US,D,20231124,000000,75.78,76.33,75.69,76.01,238249,0
+AOS.US,D,20231127,000000,75.53,76.14,75.36,75.96,580292,0
+AOS.US,D,20231128,000000,75.67,76.29,75.1,75.12,583155,0
+AOS.US,D,20231129,000000,75.74,76.06,74.96,75.1,641629,0
+AOS.US,D,20231130,000000,75.1,75.85,74.43,75.36,955481,0
+AOS.US,D,20231201,000000,75.47,76.85,75.19,76.74,696587,0
+AOS.US,D,20231204,000000,76.1,77.34,75.91,77.09,1238818,0
+AOS.US,D,20231205,000000,76.68,77.05,75.93,76.31,874491,0
+AOS.US,D,20231206,000000,76.84,77.77,76.62,77.28,820697,0
+AOS.US,D,20231207,000000,77.18,78.02,76.63,78.01,1180461,0
+AOS.US,D,20231208,000000,78.12,79.29,77.78,77.99,827853,0
+AOS.US,D,20231211,000000,78.32,78.66,77.66,78.04,818854,0
+AOS.US,D,20231212,000000,78.36,80.03,78.34,79.48,986671,0
+AOS.US,D,20231213,000000,79.26,80.1,78.25,79.53,1191601,0
+AOS.US,D,20231214,000000,79.85,80.84,79.65,80.59,1450210,0
+AOS.US,D,20231215,000000,79.73,80.38,78.98,79.2,2910373,0
+AOS.US,D,20231218,000000,79.34,79.855,78.86,79.39,926346,0
+AOS.US,D,20231219,000000,79.67,80.93,79.67,80.9,913586,0
+AOS.US,D,20231220,000000,80.7,81.35,80.22,80.23,790117,0
+AOS.US,D,20231221,000000,81.03,81.57,80.82,81.56,621587,0
+AOS.US,D,20231222,000000,81.95,82.03,81.24,81.73,449429,0
+AOS.US,D,20231226,000000,81.7,82.06,81.42,81.85,420428,0
+AOS.US,D,20231227,000000,81.98,82.4,81.695,82.16,441694,0
+AOS.US,D,20231228,000000,81.93,82.44,81.8288,82.24,452832,0
+AOS.US,D,20231229,000000,82.03,82.77,82.03,82.44,610918,0
+AOS.US,D,20240102,000000,81.7,82.63,81.19,81.44,613828,0
+AOS.US,D,20240103,000000,80.87,80.87,78.09,78.71,1276849,0
+AOS.US,D,20240104,000000,78.72,80.46,78.33,79.38,880609,0
+AOS.US,D,20240105,000000,79.1,79.67,78.71,79.04,650295,0
+AOS.US,D,20240108,000000,79.27,79.495,78.445,79.27,790033,0
+AOS.US,D,20240109,000000,78.84,79.86,78.8,79.84,662284,0
+AOS.US,D,20240110,000000,79.84,81.0099,79.66,80.48,838558,0
+AOS.US,D,20240111,000000,80.48,80.84,79.86,80.66,670780,0
+AOS.US,D,20240112,000000,81.26,81.54,80,81.11,600272,0
+AOS.US,D,20240116,000000,80.55,81.12,80.31,80.98,695789,0
+AOS.US,D,20240117,000000,80.84,81.71,80.02,80.12,618677,0
+AOS.US,D,20240118,000000,80.75,80.97,79.84,80.58,569864,0
+AOS.US,D,20240119,000000,80.56,81.63,80.07,81.21,772269,0
+AOS.US,D,20240122,000000,81.64,82.41,81.39,82.12,889104,0
+AOS.US,D,20240123,000000,82.08,82.35,81.32,81.85,1234243,0
+AOS.US,D,20240124,000000,82.23,82.23,80.3,80.33,803882,0
+AOS.US,D,20240125,000000,80.9,81.46,80.805,81.27,1034424,0
+AOS.US,D,20240126,000000,81.34,81.7,80.58,80.92,846589,0
+AOS.US,D,20240129,000000,80.95,81.8,80.6054,81.65,962730,0
+AOS.US,D,20240130,000000,78.76,80.35,76.93,79.72,2496515,0
+AOS.US,D,20240131,000000,79.86,79.86,77.09,77.61,2569372,0
+AOS.US,D,20240201,000000,78.3,79.7,77.9501,79.57,1199969,0
+AOS.US,D,20240202,000000,79.01,79.095,77.25,78.33,1058092,0
+AOS.US,D,20240205,000000,78.04,78.04,76.89,77.09,999950,0
+AOS.US,D,20240206,000000,77.17,78.4591,77.095,78.22,974224,0
+AOS.US,D,20240207,000000,79.02,80.41,78.92,79.84,878175,0
+AOS.US,D,20240208,000000,80.22,80.82,79.73,80.25,835457,0
+AOS.US,D,20240209,000000,80.29,80.8,79.98,80.54,707610,0
+AOS.US,D,20240212,000000,80.76,81.6133,80.43,81.28,654047,0
+AOS.US,D,20240213,000000,79.63,80.3,78.76,79.25,1136023,0
+AOS.US,D,20240214,000000,80,81.47,79.73,81.17,1050615,0
+AOS.US,D,20240215,000000,81.8,82.16,80.05,81,906736,0
+AOS.US,D,20240216,000000,80.74,81.36,80,80.09,752019,0
+AOS.US,D,20240220,000000,79.55,80.37,79.055,79.64,1040523,0
+AOS.US,D,20240221,000000,79.91,80.48,79.6,80.23,781395,0
+AOS.US,D,20240222,000000,80.82,80.95,79.91,80.61,843011,0
+AOS.US,D,20240223,000000,80.96,81.51,80.61,81.4,788480,0
+AOS.US,D,20240226,000000,81.4,81.9,81.1,81.59,681303,0
+AOS.US,D,20240227,000000,81.92,82.4,81.45,82.3,751252,0
+AOS.US,D,20240228,000000,82.34,83.425,82.03,82.89,870782,0
+AOS.US,D,20240229,000000,83.47,83.48,82.51,82.9,1464836,0
+AOS.US,D,20240301,000000,82.54,84.0825,82.51,83.94,1221833,0
+AOS.US,D,20240304,000000,84,85.64,83.97,85.1,1016477,0
+AOS.US,D,20240305,000000,84.86,84.98,83.15,83.69,989970,0
+AOS.US,D,20240306,000000,84.15,85.18,84.1,84.5,674659,0
+AOS.US,D,20240307,000000,85.15,86.81,84.88,86.65,914317,0
+AOS.US,D,20240308,000000,87.04,87.6,85.66,85.82,627436,0
+AOS.US,D,20240311,000000,85.64,85.83,84.622,85.31,699401,0
+AOS.US,D,20240312,000000,85.4,86.07,85.02,85.93,658704,0
+AOS.US,D,20240313,000000,85.97,86.55,85.54,86.16,810347,0
+AOS.US,D,20240314,000000,86.26,86.89,85.985,86.62,941323,0
+AOS.US,D,20240315,000000,86.04,87.905,86.04,87.09,2636374,0
+AOS.US,D,20240318,000000,87.11,87.4785,85.675,85.86,1064332,0
+AOS.US,D,20240319,000000,85.97,86.82,85.7001,86.78,773189,0
+AOS.US,D,20240320,000000,86.93,87.72,86.4201,87.64,563958,0
+AOS.US,D,20240321,000000,87.83,89.96,87.83,89.88,758264,0
+AOS.US,D,20240322,000000,89.54,89.82,88.94,89.28,1008449,0
+AOS.US,D,20240325,000000,89.38,89.86,88.01,88.04,747935,0
+AOS.US,D,20240326,000000,88.02,88.7,87.61,87.88,892414,0
+AOS.US,D,20240327,000000,88.42,88.87,88,88.85,776326,0
+AOS.US,D,20240328,000000,89.07,89.62,88.725,89.46,1003654,0
+AOS.US,D,20240401,000000,89.33,89.77,88.68,89.08,676209,0
+AOS.US,D,20240402,000000,88.71,88.8999,87.89,88.55,921105,0
+AOS.US,D,20240403,000000,88.55,89.415,88.29,88.65,899036,0
+AOS.US,D,20240404,000000,89.39,89.69,86.96,87.14,1036566,0
+AOS.US,D,20240405,000000,87.39,88.025,86.79,87.54,921497,0
+AOS.US,D,20240408,000000,88.05,88.05,86.95,86.97,902744,0
+AOS.US,D,20240409,000000,87.1,87.1,85.18,86.47,1251576,0
+AOS.US,D,20240410,000000,84.8,86.07,83.87,85.53,1002803,0
+AOS.US,D,20240411,000000,85.96,86.38,85.09,86.15,901751,0
+AOS.US,D,20240412,000000,85.33,86.58,85.33,86.5,1178432,0
+AOS.US,D,20240415,000000,87.94,87.9905,84.99,85.15,770873,0
+AOS.US,D,20240416,000000,84.98,85.75,84.61,85.4,886859,0
+AOS.US,D,20240417,000000,85.83,86.8,85.21,86.46,1686718,0
+AOS.US,D,20240418,000000,87,87.93,86.505,86.69,1199520,0
+AOS.US,D,20240419,000000,86.81,87.44,85.851,86.08,1134602,0
+AOS.US,D,20240422,000000,86.25,87.9,85.7801,86.9,1268037,0
+AOS.US,D,20240423,000000,87.24,88.23,86.92,87.92,695190,0
+AOS.US,D,20240424,000000,87.77,88.77,86.3,87,1267335,0
+AOS.US,D,20240425,000000,83.9,83.91,80.64,82.82,2381007,0
+AOS.US,D,20240426,000000,82.33,84.11,82.33,83.21,1316242,0
+AOS.US,D,20240429,000000,82.9,84.34,82.9,84.31,1479331,0
+AOS.US,D,20240430,000000,84.01,84.94,82.67,82.84,1545546,0
+AOS.US,D,20240501,000000,82.83,83.98,82.56,82.79,973934,0
+AOS.US,D,20240502,000000,83.09,83.925,82.82,83.55,734365,0
+AOS.US,D,20240503,000000,84.48,84.88,84.03,84.31,558240,0
+AOS.US,D,20240506,000000,84.98,85.465,84.78,85.15,567937,0
+AOS.US,D,20240507,000000,85.44,85.83,84.9,85.22,559291,0
+AOS.US,D,20240508,000000,85.23,85.71,85.027,85.58,500169,0
+AOS.US,D,20240509,000000,85.69,86.52,85.5,86.39,674080,0
+AOS.US,D,20240510,000000,86.65,87.36,86.28,86.38,459833,0
+AOS.US,D,20240513,000000,86.7,86.92,85.99,86.06,514633,0
+AOS.US,D,20240514,000000,86.54,86.78,86.13,86.4,508846,0
+AOS.US,D,20240515,000000,87.09,87.83,86.42,86.77,691284,0
+AOS.US,D,20240516,000000,86.5,87.21,85.36,85.36,770783,0
+AOS.US,D,20240517,000000,85.49,85.72,84.84,85.68,634854,0
+AOS.US,D,20240520,000000,85.83,86.44,85.62,85.81,664667,0
+AOS.US,D,20240521,000000,85.43,85.9,85.04,85.74,717077,0
+AOS.US,D,20240522,000000,85.57,86.76,84.85,85.07,791008,0
+AOS.US,D,20240523,000000,85.27,85.375,83.88,84.07,635018,0
+AOS.US,D,20240524,000000,84.35,85,84.19,84.78,590060,0
+AOS.US,D,20240528,000000,84.69,84.815,82.44,82.54,872522,0
+AOS.US,D,20240529,000000,81.76,82.33,80.93,81.11,1391147,0
+AOS.US,D,20240530,000000,81.26,82.44,81.17,82.06,864603,0
+AOS.US,D,20240531,000000,82.21,83.77,82.075,83.64,2391474,0
+AOS.US,D,20240603,000000,83.52,83.745,81.23,82.2,755387,0
+AOS.US,D,20240604,000000,81.94,82.18,81.07,81.25,814169,0
+AOS.US,D,20240605,000000,81.37,82.35,80.66,82.08,520336,0
+AOS.US,D,20240606,000000,81.92,82.41,80.38,80.88,568192,0
+AOS.US,D,20240607,000000,80.51,81.37,80.23,81.08,526251,0
+AOS.US,D,20240610,000000,80.71,81.53,80.59,81.48,450330,0
+AOS.US,D,20240611,000000,81.2,81.635,80.37,81.59,466619,0
+AOS.US,D,20240612,000000,83.63,84.3,83.11,83.59,712021,0
+AOS.US,D,20240613,000000,83.34,83.83,82.32,83.67,688047,0
+AOS.US,D,20240614,000000,82.6,82.885,80.99,82.46,699616,0
+AOS.US,D,20240617,000000,82.16,83.7,82.16,83.68,714824,0
+AOS.US,D,20240618,000000,83.54,84.65,83.2005,84.22,782078,0
+AOS.US,D,20240620,000000,83.89,84.54,83.49,83.92,643949,0
+AOS.US,D,20240621,000000,83.96,84.26,82.75,84.14,1486354,0
+AOS.US,D,20240624,000000,84.33,85.59,83.92,84.43,928639,0
+AOS.US,D,20240625,000000,83.93,84.22,82.02,82.93,922525,0
+AOS.US,D,20240626,000000,82.5,82.56,81.77,82.38,876947,0
+AOS.US,D,20240627,000000,81.69,82.67,81.67,82.02,868469,0
+AOS.US,D,20240628,000000,82.14,83.37,81.2625,81.78,1378405,0
+AOS.US,D,20240701,000000,82.19,82.24,80.17,80.18,623231,0
+AOS.US,D,20240702,000000,80,81.1,79.68,80.89,1028846,0
+AOS.US,D,20240703,000000,80.77,81.675,80.53,81.04,539803,0
+AOS.US,D,20240705,000000,80.37,80.6599,79.17,80.48,1190093,0
+AOS.US,D,20240708,000000,80.72,81.35,80.43,81.06,726781,0
+AOS.US,D,20240709,000000,80.84,81.32,80.2,80.73,969114,0
+AOS.US,D,20240710,000000,81.18,83.13,81.08,82.99,1014075,0
+AOS.US,D,20240711,000000,84.19,86.38,83.77,86.08,1004786,0
+AOS.US,D,20240712,000000,86.94,88.64,86.65,87.83,999053,0
+AOS.US,D,20240715,000000,88.22,89.19,87.695,87.8,1154657,0
+AOS.US,D,20240716,000000,88.77,92.135,88.495,91.98,1338297,0
+AOS.US,D,20240717,000000,91.47,92.13,90.14,90.14,850860,0
+AOS.US,D,20240718,000000,89.8,92.445,88.84,89.02,1025949,0
+AOS.US,D,20240719,000000,89.36,89.675,87.57,87.99,1038641,0
+AOS.US,D,20240722,000000,88.15,89.08,86.67,88.81,1138827,0
+AOS.US,D,20240723,000000,80.92,85.07,79.83,80.47,2721296,0
+AOS.US,D,20240724,000000,80.88,82.4992,80.65,80.76,2167104,0
+AOS.US,D,20240725,000000,81.17,83.33,81.11,82.18,1505649,0
+AOS.US,D,20240726,000000,83.55,84.91,83.3,84.5,1149759,0
+AOS.US,D,20240729,000000,84.5,85.29,83.82,84.5,1059036,0
+AOS.US,D,20240730,000000,85.22,85.98,84.99,85.45,881068,0
+AOS.US,D,20240731,000000,85.62,85.85,84.76,85.04,1746435,0
+AOS.US,D,20240801,000000,85.02,85.865,81.36,82.54,874865,0
+AOS.US,D,20240802,000000,81.7,82.46,80.27,82.4,1106038,0
+AOS.US,D,20240805,000000,80.73,82.56,79.67,81.65,1243260,0
+AOS.US,D,20240806,000000,81.8,83.43,81.29,81.66,860020,0
+AOS.US,D,20240807,000000,81.99,83.62,79.96,80.27,1291718,0
+AOS.US,D,20240808,000000,80.8,81.49,79.79,80.49,1075079,0
+AOS.US,D,20240809,000000,80.53,81.27,79.61,80.27,628008,0
+AOS.US,D,20240812,000000,80.21,80.41,78.755,78.87,698781,0
+AOS.US,D,20240813,000000,79.51,79.79,78.63,79.57,679883,0
+AOS.US,D,20240814,000000,79.95,80.35,79.168,79.76,652151,0
+AOS.US,D,20240815,000000,80.86,81.25,79.86,80.25,735077,0
+AOS.US,D,20240816,000000,80.16,80.515,79.43,79.65,834207,0
+AOS.US,D,20240819,000000,79.91,80.705,79.59,80.7,584891,0
+AOS.US,D,20240820,000000,80.63,81.11,80.38,80.8,605337,0
+AOS.US,D,20240821,000000,81.19,81.94,81.02,81.88,573128,0
+AOS.US,D,20240822,000000,81.82,82.1,80.88,81.13,627664,0
+AOS.US,D,20240823,000000,81.82,83.09,81.18,82.54,562529,0
+AOS.US,D,20240826,000000,82.96,83.22,82.12,82.36,562113,0
+AOS.US,D,20240827,000000,81.85,82.3937,80.985,81.76,702370,0
+AOS.US,D,20240828,000000,81.72,82.645,81.59,81.84,577041,0
+AOS.US,D,20240829,000000,82.4,82.94,81.13,82.1,603667,0
+AOS.US,D,20240830,000000,82.48,83.86,82.43,83.72,1007080,0
+AOS.US,D,20240903,000000,83.53,83.665,80.65,81.26,740814,0
+AOS.US,D,20240904,000000,81.09,81.26,79.76,80.35,625124,0
+AOS.US,D,20240905,000000,79.87,79.95,76.94,77.86,1561841,0
+AOS.US,D,20240906,000000,78.04,78.63,76.78,76.91,864869,0
+AOS.US,D,20240909,000000,77.33,77.99,76.795,77.89,830877,0
+AOS.US,D,20240910,000000,78.14,78.8108,77.71,78.68,556700,0
+AOS.US,D,20240911,000000,78.48,78.57,76.63,78.46,593141,0
+AOS.US,D,20240912,000000,78.4,79.42,77.875,79.4,982230,0
+AOS.US,D,20240913,000000,79.75,80.59,79.42,79.97,986156,0
+AOS.US,D,20240916,000000,80.82,81.93,80.4523,81.7,820998,0
+AOS.US,D,20240917,000000,82.09,83.245,81.925,82.47,583569,0
+AOS.US,D,20240918,000000,82.9,84.29,82.295,82.89,904176,0
+AOS.US,D,20240919,000000,84.5,84.5,83.361,84.29,679470,0
+AOS.US,D,20240920,000000,84.02,84.19,82.62,82.89,2338885,0
+AOS.US,D,20240923,000000,83.3,84.2,83.08,83.98,668399,0
+AOS.US,D,20240924,000000,84.04,85.77,83.84,85.74,940674,0
+AOS.US,D,20240925,000000,85.97,86.12,85.16,85.84,805800,0
+AOS.US,D,20240926,000000,86.93,89.905,86.75,89.31,1799416,0
+AOS.US,D,20240927,000000,89.97,92.06,89.82,90.59,1631341,0
+AOS.US,D,20240930,000000,90.05,90.84,89.48,89.83,1065824,0
+AOS.US,D,20241001,000000,89.96,90.15,88.23,88.94,847551,0
+AOS.US,D,20241002,000000,88.42,88.54,87.13,88.03,981910,0
+AOS.US,D,20241003,000000,87.64,88.02,86.56,87.51,886082,0
+AOS.US,D,20241004,000000,88.08,88.14,86.74,87.4,653661,0
+AOS.US,D,20241007,000000,86.88,88.41,86.29,88.15,629945,0
+AOS.US,D,20241008,000000,87.75,87.865,85.93,86.45,1536752,0
+AOS.US,D,20241009,000000,86.98,87.88,86.85,87.68,635455,0
+AOS.US,D,20241010,000000,87,87.385,86.16,86.26,808410,0
+AOS.US,D,20241011,000000,80.34,83.2,79.5,80.87,2379229,0
+AOS.US,D,20241014,000000,81.03,82.71,80.65,82.62,1345450,0
+AOS.US,D,20241015,000000,82.5,83.005,80.9,80.95,1379175,0
+AOS.US,D,20241016,000000,81.36,81.92,80.2,80.23,1158070,0
+AOS.US,D,20241017,000000,79.87,80.23,78.22,78.75,1772852,0
+AOS.US,D,20241018,000000,79,79.17,78.28,78.75,1032245,0
+AOS.US,D,20241021,000000,78.83,79.6,78.1099,78.6,1196640,0
+AOS.US,D,20241022,000000,79.66,80.26,78,78.21,1549884,0
+AOS.US,D,20241023,000000,77.99,80.24,77.23,77.3,1396354,0
+AOS.US,D,20241024,000000,77.2,78,76.53,77.34,851448,0
+AOS.US,D,20241025,000000,77.37,78.11,76.66,76.87,822041,0
+AOS.US,D,20241028,000000,77.33,78.25,76.94,77,710278,0
+AOS.US,D,20241029,000000,76.06,77.04,75.51,76.35,877567,0
+AOS.US,D,20241030,000000,76.07,76.91,75.71,75.91,917526,0
+AOS.US,D,20241031,000000,75.41,75.83,74.81,75.1,1977483,0
+AOS.US,D,20241101,000000,75.41,76.31,75.095,75.4,811313,0
+AOS.US,D,20241104,000000,75.4,76.28,74.8,75.14,716366,0
+AOS.US,D,20241105,000000,75,75.99,74.8,75.92,709103,0
+AOS.US,D,20241106,000000,77,77.92,75.47,76.21,1422227,0
+AOS.US,D,20241107,000000,76.26,76.66,75.66,76.03,1299029,0
+AOS.US,D,20241108,000000,76.01,76.28,74.81,74.86,1289404,0
+AOS.US,D,20241111,000000,75.165,75.705,74.69,75.1,1215098,0
+AOS.US,D,20241112,000000,75.03,75.08,73.05,73.14,1323823,0
+AOS.US,D,20241113,000000,73.495,73.495,72.6202,73.11,1066369,0
+AOS.US,D,20241114,000000,73.11,73.8,72.91,73,1002355,0
+AOS.US,D,20241115,000000,72.83,73.28,72.15,72.23,1214367,0
+AOS.US,D,20241118,000000,72,72.63,71.635,72.15,801761,0
+AOS.US,D,20241119,000000,71.5,72,71.04,71.41,914209,0
+AOS.US,D,20241120,000000,71.12,71.93,70.73,71.75,849580,0
+AOS.US,D,20241121,000000,71.75,73.57,71.69,72.97,975888,0
+AOS.US,D,20241122,000000,73.19,73.8,73,73.44,716572,0
+AOS.US,D,20241125,000000,74.11,75.91,74.01,75.43,1303108,0
+AOS.US,D,20241126,000000,74.53,74.59,73.75,73.9,850787,0
+AOS.US,D,20241127,000000,74.245,74.93,74.01,74.1,609169,0
+AOS.US,D,20241129,000000,74.31,74.67,74.05,74.49,381326,0
+AOS.US,D,20241202,000000,74.85,74.86,73.745,74.65,841195,0
+AOS.US,D,20241203,000000,74.65,74.65,73.24,74.02,1134148,0
+AOS.US,D,20241204,000000,73.79,74.14,73.23,73.6,865215,0
+AOS.US,D,20241205,000000,73.53,73.585,71.98,72.32,939146,0
+AOS.US,D,20241206,000000,72.31,73.24,72.31,72.61,1066678,0
+AOS.US,D,20241209,000000,72.89,74.42,72.78,73.89,1313984,0
+AOS.US,D,20241210,000000,73.6,73.85,72.08,72.98,954625,0
+AOS.US,D,20241211,000000,73.475,73.6915,72.46,72.88,1084758,0
+AOS.US,D,20241212,000000,72.755,73.15,72.19,72.63,864823,0
+AOS.US,D,20241213,000000,72.63,72.82,72.08,72.49,981477,0
+AOS.US,D,20241216,000000,72.13,73.4,71.8,71.89,767913,0
+AOS.US,D,20241217,000000,71.64,72.21,70.76,70.81,1148944,0
+AOS.US,D,20241218,000000,71.045,71.7,68.89,68.91,812773,0
+AOS.US,D,20241219,000000,68.94,69.92,68.38,68.44,1300040,0
+AOS.US,D,20241220,000000,68.24,69.41,68.07,68.72,2859727,0
+AOS.US,D,20241223,000000,68.34,68.68,68.1,68.56,574409,0
+AOS.US,D,20241224,000000,68.46,68.89,68.15,68.89,381784,0
+AOS.US,D,20241226,000000,68.65,69.24,68.4675,68.89,670762,0
+AOS.US,D,20241227,000000,68.6,69.07,68.23,68.43,517907,0
+AOS.US,D,20241230,000000,68.13,68.23,67.385,68.02,838903,0
+AOS.US,D,20241231,000000,68.505,68.675,67.675,68.21,791954,0
+AOS.US,D,20250102,000000,68.53,69.315,67.29,67.33,815292,0
+AOS.US,D,20250103,000000,67.54,68.78,67.165,68.6,932791,0
+AOS.US,D,20250106,000000,68.92,69.54,68.39,68.9,1531321,0
+AOS.US,D,20250107,000000,68.95,69.3275,67.96,68.3,943923,0
+AOS.US,D,20250108,000000,67.83,68.7594,67.285,68.68,977734,0
+AOS.US,D,20250110,000000,68.5,68.88,67.2,67.58,1343716,0
+AOS.US,D,20250113,000000,67.55,68.78,67.38,68.63,1039823,0
+AOS.US,D,20250114,000000,69.5,71.35,69.42,71.25,1716815,0
+AOS.US,D,20250115,000000,72.465,73.0899,70.895,70.95,1702448,0
+AOS.US,D,20250116,000000,70.91,71.47,70.68,71.4,969125,0
+AOS.US,D,20250117,000000,71.715,72.27,71.28,71.81,1285711,0
+AOS.US,D,20250121,000000,72.58,73.16,72.29,72.69,973682,0
+AOS.US,D,20250122,000000,71.885,72.035,70.36,70.97,1701535,0
+AOS.US,D,20250123,000000,71.23,71.85,70.29,71.27,1932605,0
+AOS.US,D,20250124,000000,71.12,71.34,70.4,70.57,1458460,0
+AOS.US,D,20250127,000000,71.2,71.835,70.68,71.43,1112217,0
+AOS.US,D,20250128,000000,71.89,71.89,69.58,69.87,1397019,0
+AOS.US,D,20250129,000000,69.84,69.865,68.84,69.22,1513081,0
+AOS.US,D,20250130,000000,66.51,67.655,65.53,67.31,3225289,0
+AOS.US,D,20250131,000000,67.545,68.82,66.75,67.3,2674660,0
+AOS.US,D,20250203,000000,66.95,67.58,65.575,67.04,2475428,0
+AOS.US,D,20250204,000000,67.205,67.7625,65.65,65.66,2227072,0
+AOS.US,D,20250205,000000,65.88,66.15,64.94,65.64,1508427,0
+AOS.US,D,20250206,000000,65.87,66.1,65.44,65.51,1238957,0
+AOS.US,D,20250207,000000,65.655,66.25,65.05,65.16,1263832,0
+AOS.US,D,20250210,000000,65.5,66.01,65,65.73,972684,0
+AOS.US,D,20250211,000000,66.03,66.065,65.375,65.97,769513,0
+AOS.US,D,20250212,000000,64.84,65.68,64.5501,65.25,863835,0
+AOS.US,D,20250213,000000,65.24,66.095,65.24,66,1350170,0
+AOS.US,D,20250214,000000,66.07,67.065,65.92,66.22,1719948,0
+AOS.US,D,20250218,000000,66.36,66.71,65.55,65.72,1488225,0
+AOS.US,D,20250219,000000,65.0425,67.64,65.0425,67.36,2437678,0
+AOS.US,D,20250220,000000,67.18,67.77,66.65,66.79,1275150,0
+AOS.US,D,20250221,000000,67.44,67.44,65.615,65.98,1097764,0
+AOS.US,D,20250224,000000,65.95,66.65,65.21,66.23,926844,0
+AOS.US,D,20250225,000000,66.495,67.58,66.44,66.99,1316636,0
+AOS.US,D,20250226,000000,67.01,67.445,66.1,66.16,1091078,0
+AOS.US,D,20250227,000000,66.06,66.7,65.56,65.94,795054,0
+AOS.US,D,20250228,000000,65.85,66.99,65.6301,66.48,1386881,0
+AOS.US,D,20250303,000000,66.985,67.29,66.1,66.38,1633719,0
+AOS.US,D,20250304,000000,65.64,66.75,65.13,65.61,1652505,0
+AOS.US,D,20250305,000000,66.015,67,65.635,66.5,1473104,0
+AOS.US,D,20250306,000000,66.48,68.39,66.12,68.23,1624764,0
+AOS.US,D,20250307,000000,68.18,69.98,68.02,69.41,1389694,0
+AOS.US,D,20250310,000000,69.035,70.95,69.035,69.61,1491161,0
+AOS.US,D,20250311,000000,69.65,69.99,66.48,67.11,1966917,0
+AOS.US,D,20250312,000000,67.22,67.565,65.62,65.64,1384444,0
+AOS.US,D,20250313,000000,65.255,65.98,65.02,65.45,1171774,0
+AOS.US,D,20250314,000000,66.34,66.92,65.45,66.85,1152731,0
+AOS.US,D,20250317,000000,66.18,67.72,66.1471,67.49,1139753,0
+AOS.US,D,20250318,000000,67.455,67.96,67.08,67.66,1032398,0
+AOS.US,D,20250319,000000,67.51,67.935,67.05,67.6,1217810,0
+AOS.US,D,20250320,000000,67.05,67.305,66.52,66.71,1101811,0
+AOS.US,D,20250321,000000,66.355,66.82,65.89,66.5,4061295,0
+AOS.US,D,20250324,000000,67.1,67.835,66.24,66.37,1018605,0
+AOS.US,D,20250325,000000,66.35,67.3019,65.945,66.73,1036407,0
+AOS.US,D,20250326,000000,66.735,68.02,66.66,67.35,984971,0
+AOS.US,D,20250327,000000,67.475,67.51,66.52,66.9,764755,0
+AOS.US,D,20250328,000000,67.25,67.25,65.535,65.61,762143,0
+AOS.US,D,20250331,000000,65.27,65.92,64.7,65.36,1619634,0
+AOS.US,D,20250401,000000,65.56,65.7063,64.74,65.6,1810159,0
+AOS.US,D,20250402,000000,65,66.25,64.92,66.12,1438171,0
+AOS.US,D,20250403,000000,64.49,64.8,63.02,63.66,1649755,0
+AOS.US,D,20250404,000000,62.2126,63.74,61.89,61.99,1853079,0
+AOS.US,D,20250407,000000,60.91,62.79,59.73,60.64,2295668,0
+AOS.US,D,20250408,000000,61.78,62.44,59.12,59.63,2144687,0
+AOS.US,D,20250409,000000,59.305,62.99,58.83,62.56,2579249,0
+AOS.US,D,20250410,000000,62.4,63.235,60.95,62.87,1950734,0
+AOS.US,D,20250411,000000,63.035,64.92,62.56,64.5,1588927,0
+AOS.US,D,20250414,000000,65.11,65.5,64.395,65.2,1598083,0
+AOS.US,D,20250415,000000,65.025,65.592,63.72,63.85,1478786,0
+AOS.US,D,20250416,000000,63.98,64.02,62.44,62.86,1448948,0
+AOS.US,D,20250417,000000,63.08,63.69,62.93,63.14,1376103,0
+AOS.US,D,20250421,000000,62.57,62.7807,61.345,61.71,1272948,0
+AOS.US,D,20250422,000000,62.235,64.02,62.02,63.96,1912504,0
+AOS.US,D,20250423,000000,65.21,65.57,63.62,63.81,1449893,0
+AOS.US,D,20250424,000000,63.96,65.57,63.3,65.3,1261032,0
+AOS.US,D,20250425,000000,64.86,65.34,64.42,64.99,1298814,0
+AOS.US,D,20250428,000000,65.045,65.46,64.26,64.78,1689123,0
+AOS.US,D,20250429,000000,66.32,68.18,66.29,67.02,2687871,0
+AOS.US,D,20250430,000000,66.77,68.22,65.79,67.86,2030452,0
+AOS.US,D,20250501,000000,67.78,68.48,67.08,67.41,1576875,0
+AOS.US,D,20250502,000000,67.81,68.88,67.61,68.45,877238,0
+AOS.US,D,20250505,000000,67.865,68.75,67.75,68.34,1277499,0
+AOS.US,D,20250506,000000,67.845,68.265,67.395,67.47,936673,0
+AOS.US,D,20250507,000000,67.5905,67.975,66.71,66.93,1515873,0
+AOS.US,D,20250508,000000,67.5,68.585,67.2328,68.01,1185783,0
+AOS.US,D,20250509,000000,68.32,68.445,68,68.29,728933,0
+AOS.US,D,20250512,000000,69.99,70.89,69.67,70.46,1018661,0
+AOS.US,D,20250513,000000,70.67,70.705,70.06,70.12,846302,0
+AOS.US,D,20250514,000000,69.595,69.8,68.29,68.35,1747639,0
+AOS.US,D,20250515,000000,68.69,69.48,67.84,69.42,1468000,0
+AOS.US,D,20250516,000000,69.55,70.54,69.295,70.52,1580066,0
+AOS.US,D,20250519,000000,69.97,70.58,69.66,70.51,1194254,0
+AOS.US,D,20250520,000000,70.36,70.72,69.46,69.62,947619,0
+AOS.US,D,20250521,000000,68.8,68.9,67,67.12,1385658,0
+AOS.US,D,20250522,000000,66.84,67.599,66.32,67.37,1383863,0
+AOS.US,D,20250523,000000,66.25,67.15,66.25,67.02,1270452,0
+AOS.US,D,20250527,000000,67.635,68.67,67.01,68.57,1739410,0
+AOS.US,D,20250528,000000,68.5,68.5,63.61,64.23,3501917,0
+AOS.US,D,20250529,000000,64.75,65,64.04,64.73,2027659,0
+AOS.US,D,20250530,000000,64.43,64.83,63.85,64.31,10261105,0
+AOS.US,D,20250602,000000,63.96,64.2,62.63,63.01,2434129,0
+AOS.US,D,20250603,000000,63.15,64.22,62.65,64,2228641,0
+AOS.US,D,20250604,000000,64.26,64.89,64.11,64.3,1452773,0
+AOS.US,D,20250605,000000,64.45,64.49,63.06,63.8,2349445,0
+AOS.US,D,20250606,000000,64.315,64.53,63.94,64.34,1316260,0
+AOS.US,D,20250609,000000,64.385,65.18,64.355,64.83,1331832,0
+AOS.US,D,20250610,000000,65.155,65.945,64.73,65.74,1276137,0
+AOS.US,D,20250611,000000,66.08,66.17,65.21,65.43,1170885,0
+AOS.US,D,20250612,000000,65.22,65.22,63.8,64.25,1763664,0
+AOS.US,D,20250613,000000,63.905,64.43,63.55,63.81,2217071,0
+AOS.US,D,20250616,000000,64.25,64.3792,63.48,64.32,1551842,0
+AOS.US,D,20250617,000000,63.895,64.43,63.021,63.23,1422134,0
+AOS.US,D,20250618,000000,63.445,63.72,63,63.08,1198819,0
+AOS.US,D,20250620,000000,63.55,63.55,62.2,62.74,2773550,0
+AOS.US,D,20250623,000000,62.67,64.15,62.26,64.14,1386597,0
+AOS.US,D,20250624,000000,64.315,64.985,64.045,64.94,911117,0
+AOS.US,D,20250625,000000,65.09,65.28,64.47,65.04,1290191,0
+AOS.US,D,20250626,000000,64.65,65.0356,64.28,64.67,967967,0
+AOS.US,D,20250627,000000,64.84,65.81,64.785,65.65,2027503,0
+AOS.US,D,20250630,000000,65.68,65.84,65.175,65.57,1431527,0
+AOS.US,D,20250701,000000,65.28,68.96,65.27,67.76,1437994,0
+AOS.US,D,20250702,000000,67.68,68.15,67.16,68.09,1109691,0
+AOS.US,D,20250703,000000,68.16,68.365,67.67,67.92,658943,0
+AOS.US,D,20250707,000000,67.89,68.54,67.43,68.06,1935939,0
+AOS.US,D,20250708,000000,68.04,68.7999,67.78,68.46,1200387,0
+AOS.US,D,20250709,000000,68.39,69.655,68.21,69.5,1346359,0
+AOS.US,D,20250710,000000,69.51,71.72,69.49,70.47,1588250,0
+AOS.US,D,20250711,000000,70.105,70.105,68.9,69.08,1076946,0
+AOS.US,D,20250714,000000,68.865,69.145,68.22,68.85,865039,0
+AOS.US,D,20250715,000000,69.19,69.43,67.13,67.24,1198579,0
+AOS.US,D,20250716,000000,67.27,68.085,66.79,68.05,1710973,0
+AOS.US,D,20250717,000000,68.205,70.795,68.205,70.75,2210367,0
+AOS.US,D,20250718,000000,70.65,71.05,69.9,70.3,2486898,0
+AOS.US,D,20250721,000000,70.395,70.73,69.03,69.07,1761517,0
+AOS.US,D,20250722,000000,69.225,71.15,69.02,71.1,1668126,0
+AOS.US,D,20250723,000000,71.47,72.065,71.19,71.38,1820099,0
+AOS.US,D,20250724,000000,73.54,77.31,72.55,73.94,4191224,0
+AOS.US,D,20250725,000000,74.375,74.38,71.49,72.06,1924093,0
+AOS.US,D,20250728,000000,71.93,71.93,70.865,71.03,1400338,0
+AOS.US,D,20250729,000000,71.475,71.72,70.7,71.64,1382744,0
+AOS.US,D,20250730,000000,71.625,71.68,70.3175,70.83,1453913,0
+AOS.US,D,20250731,000000,70.03,71.14,69.885,70.79,2465011,0
+AOS.US,D,20250801,000000,70.5,70.79,69.55,70.41,1262963,0
+AOS.US,D,20250804,000000,70.445,70.59,69.89,70.34,1111316,0
+AOS.US,D,20250805,000000,70.38,70.82,69.74,70.32,1132639,0
+AOS.US,D,20250806,000000,70.53,71.26,70.36,70.56,1020570,0
+AOS.US,D,20250807,000000,71.02,71.57,70.38,70.62,861223,0
+AOS.US,D,20250808,000000,70.37,70.9341,70.2801,70.83,1357333,0
+AOS.US,D,20250811,000000,70.79,71.13,69.53,70.53,1100657,0
+AOS.US,D,20250812,000000,70.58,71.42,70.3544,71.33,946293,0
+AOS.US,D,20250813,000000,71.5,73.81,71.2955,73.64,1250164,0
+AOS.US,D,20250814,000000,72.885,73.18,72.21,72.52,908747,0
+AOS.US,D,20250815,000000,72.73,72.73,71.875,72.21,1251606,0
+AOS.US,D,20250818,000000,72.28,72.4364,71.83,72.15,1066613,0
+AOS.US,D,20250819,000000,72.08,73.38,72.08,72.82,764215,0
+AOS.US,D,20250820,000000,72.72,73.04,71.845,71.85,847705,0
+AOS.US,D,20250821,000000,71.5,72.205,71.24,71.75,723410,0
+AOS.US,D,20250822,000000,72.14,73.845,71.91,73.61,674080,0
+AOS.US,D,20250825,000000,73.4,73.42,72.355,72.54,624989,0
+AOS.US,D,20250826,000000,72.28,73.035,72.195,72.38,1132882,0
+AOS.US,D,20250827,000000,72.265,73.07,71.9,72.42,1111854,0
+AOS.US,D,20250828,000000,72.735,72.83,71.32,71.62,1081396,0
+AOS.US,D,20250829,000000,71.745,72.07,71.02,71.29,886399,0
+AOS.US,D,20250902,000000,70.11,70.96,70.085,70.38,1311530,0
+AOS.US,D,20250903,000000,70.17,71.16,70,70.79,1337080,0
+AOS.US,D,20250904,000000,71.105,72.64,70.79,72.64,1185890,0
+AOS.US,D,20250905,000000,72.935,74.09,72.935,73.68,1445124,0
+AOS.US,D,20250908,000000,73.43,74.09,72.67,73.96,1165729,0
+AOS.US,D,20250909,000000,73.56,73.56,71.26,72,1200583,0
+AOS.US,D,20250910,000000,71.69,72.65,71.69,72.49,1104970,0
+AOS.US,D,20250911,000000,72.635,74.72,72.5015,74.3,1673138,0
+AOS.US,D,20250912,000000,74.16,74.16,72.53,72.57,766708,0
+AOS.US,D,20250915,000000,72.93,73.43,72.47,73.25,799625,0
+AOS.US,D,20250916,000000,73.06,73.71,72.78,73.61,640099,0
+AOS.US,D,20250917,000000,73.795,75.2,72.6457,73.12,1083370,0
+AOS.US,D,20250918,000000,73.375,73.52,72.69,73.07,915844,0
+AOS.US,D,20250919,000000,72.855,73.385,72.475,73.09,2025689,0
+AOS.US,D,20250922,000000,72.685,72.82,72.09,72.26,769446,0
+AOS.US,D,20250923,000000,72.67,73.33,71.74,72.17,622356,0
+AOS.US,D,20250924,000000,71.81,72.7,71.73,71.96,820857,0
+AOS.US,D,20250925,000000,71.975,72.1494,71.09,71.4,682414,0
+AOS.US,D,20250926,000000,71.43,72.55,71.29,72.45,637201,0
+AOS.US,D,20250929,000000,73.46,73.46,72.53,72.75,671824,0
+AOS.US,D,20250930,000000,73.16,73.56,72.87,73.41,751317,0
+AOS.US,D,20251001,000000,73.2,73.555,72.425,73.1,1053364,0
+AOS.US,D,20251002,000000,73,73.97,72.79,73.54,831538,0
+AOS.US,D,20251003,000000,73.445,73.9,73.26,73.35,649588,0
+AOS.US,D,20251006,000000,73,73.145,72.2,72.42,704298,0
+AOS.US,D,20251007,000000,72.48,72.6,71.37,71.4,808625,0
+AOS.US,D,20251008,000000,71.34,71.54,70.69,71.07,806346,0
+AOS.US,D,20251009,000000,70.845,71.065,69.54,69.73,1093737,0
+AOS.US,D,20251010,000000,69.6946,70.1529,67.67,67.75,1337925,0
+AOS.US,D,20251013,000000,68.01,68.7175,67.54,67.68,1028413,0
+AOS.US,D,20251014,000000,67.24,69.115,67.24,68.82,927515,0
+AOS.US,D,20251015,000000,69.22,69.585,68.605,69.21,1072627,0
+AOS.US,D,20251016,000000,69.47,69.54,68.75,69.36,1012073,0
+AOS.US,D,20251017,000000,69.235,69.86,69.025,69.71,989427,0
+AOS.US,D,20251020,000000,70.18,70.195,69.25,69.81,1074559,0
+AOS.US,D,20251021,000000,69.87,71.031,69.47,71,1151475,0
+AOS.US,D,20251022,000000,70.77,70.84,68.12,68.2,1554473,0
+AOS.US,D,20251023,000000,68.215,69.355,68,69.04,868793,0
+AOS.US,D,20251024,000000,69.625,70.19,68.88,68.9,1294867,0
+AOS.US,D,20251027,000000,69.195,69.54,68.44,68.61,1528026,0
+AOS.US,D,20251028,000000,68.27,69.65,65.5,66.84,3248758,0
+AOS.US,D,20251029,000000,66.615,66.92,65.06,65.58,1841311,0
+AOS.US,D,20251030,000000,65.56,67.3,65.55,66.7,1859348,0
+AOS.US,D,20251031,000000,65.915,66.8695,65.64,65.99,2236129,0
+AOS.US,D,20251103,000000,65.99,66.015,65.21,65.66,1331245,0
+AOS.US,D,20251104,000000,65.8,66.32,64.92,65.15,1303389,0
+AOS.US,D,20251105,000000,65.23,66.19,65.11,66.03,1418272,0
+AOS.US,D,20251106,000000,66.07,66.8055,65.57,65.58,1092680,0
+AOS.US,D,20251107,000000,65.54,66.39,65.33,66.26,1172770,0
+AOS.US,D,20251110,000000,66.3,66.37,65.4,66.17,1062872,0
+AOS.US,D,20251111,000000,66.415,66.63,65.45,65.79,1056437,0
+AOS.US,D,20251112,000000,66.045,66.74,66.02,66.37,1149905,0
+AOS.US,D,20251113,000000,66.15,67.37,65.85,66.09,1323272,0
+AOS.US,D,20251114,000000,65.925,66.2747,64.65,64.74,1168797,0
+AOS.US,D,20251117,000000,64.745,64.79,63.23,63.31,964200,0
+AOS.US,D,20251118,000000,63.36,63.805,62.96,63.38,1257575,0
+AOS.US,D,20251119,000000,63.67,64,63.11,63.61,1270157,0
+AOS.US,D,20251120,000000,64.34,64.7,62.965,63.25,1375292,0
+AOS.US,D,20251121,000000,63.7,66.095,63.53,65.1,2023481,0
+AOS.US,D,20251124,000000,64.79,65.01,64.02,64.1,1644391,0
+AOS.US,D,20251125,000000,64.555,65.625,64.27,65.41,1435250,0
+AOS.US,D,20251126,000000,65.26,66.49,65.18,66.33,2339062,0
+AOS.US,D,20251128,000000,66.71,66.71,65.97,65.98,772930,0
+AOS.US,D,20251201,000000,65.05,66.48,65.05,66.02,1559447,0
+AOS.US,D,20251202,000000,66.175,66.37,65.23,65.96,1163967,0
+AOS.US,D,20251203,000000,65.77,67.45,65.77,67.32,1187925,0
+AOS.US,D,20251204,000000,67.56,68.91,66.81,67.2,1728696,0
+AOS.US,D,20251205,000000,67.26,68.4,67.26,68.03,1931240,0
+AOS.US,D,20251208,000000,67.805,67.87,66.595,67.15,1934492,0
+AOS.US,D,20251209,000000,67.1,67.24,66.18,66.43,1142774,0
+AOS.US,D,20251210,000000,66.595,68.22,66.595,67.92,1145968,0
+AOS.US,D,20251211,000000,68.71,69.13,68.0111,68.58,1095434,0
+AOS.US,D,20251212,000000,68.82,69.5,68.185,68.72,1289768,0
+AOS.US,D,20251215,000000,68.965,69.35,68.1001,68.82,1195285,0
+AOS.US,D,20251216,000000,68.635,68.99,67.61,67.94,1146709,0
+AOS.US,D,20251217,000000,67.885,68.79,67.18,68.08,1185752,0
+AOS.US,D,20251218,000000,68.315,69.14,68.02,68.19,984701,0
+AOS.US,D,20251219,000000,68.255,68.5,67.71,68.01,2287805,0
+AOS.US,D,20251222,000000,67.815,68.51,67.74,68.11,883683,0
+AOS.US,D,20251223,000000,68.14,68.3819,67.35,67.74,747639,0
+AOS.US,D,20251224,000000,67.825,68.25,67.49,67.96,562131,0
+AOS.US,D,20251226,000000,67.75,68.01,67.5,67.76,543236,0
+AOS.US,D,20251229,000000,67.4248,68.13,67.4248,68.08,1059733,0
+AOS.US,D,20251230,000000,68,68.245,67.63,67.74,695205,0
+AOS.US,D,20251231,000000,67.685,67.745,66.8375,66.88,666922,0
+AOS.US,D,20260102,000000,66.905,68.53,66.65,68.32,1318826,0
+AOS.US,D,20260105,000000,68.11,69,67.66,68.51,1493709,0
+AOS.US,D,20260106,000000,67.77,69.04,67.39,68.65,1065953,0
+AOS.US,D,20260107,000000,68.67,69.0086,67.11,67.12,1110771,0
+AOS.US,D,20260108,000000,67.025,70.815,66.69,70.4,1859414,0
+AOS.US,D,20260109,000000,70.94,71.68,69.54,70.52,1478023,0
+AOS.US,D,20260112,000000,69.86,71.61,69.86,71.01,1285213,0
+AOS.US,D,20260113,000000,71.455,71.57,69.97,70.57,990854,0
+AOS.US,D,20260114,000000,70.5,71.645,70.5,71.18,996096,0
+AOS.US,D,20260115,000000,71.76,72.08,71.32,71.99,1054986,0
+AOS.US,D,20260116,000000,72.3099,72.55,71.63,72.48,1153896,0
+AOS.US,D,20260120,000000,71.425,71.91,70.15,70.56,1179728,0
+AOS.US,D,20260121,000000,71.28,72.775,70.99,72.24,910419,0
+AOS.US,D,20260122,000000,72.63,73.39,72.29,73.09,1125864,0
+AOS.US,D,20260123,000000,73,73.1898,71.975,72.46,943547,0
+AOS.US,D,20260126,000000,72.435,72.82,70.81,71.02,1181988,0
+AOS.US,D,20260127,000000,71.275,72.055,70.375,70.64,1418763,0
+AOS.US,D,20260128,000000,70.43,70.7,69.355,69.49,2822507,0
+AOS.US,D,20260129,000000,72.26,74.42,71.135,73.17,3734385,0
+AOS.US,D,20260130,000000,72.545,73.655,72.05,73.49,1939411,0
+AOS.US,D,20260202,000000,73.51,74.885,72.77,74.71,1793066,0
+AOS.US,D,20260203,000000,74.54,77.23,74.54,76.34,1957085,0
+AOS.US,D,20260204,000000,77.11,78.89,76.44,78.37,3422188,0
+AOS.US,D,20260205,000000,78.32,78.575,77.72,78.11,1351546,0
+AOS.US,D,20260206,000000,79.03,79.23,78.4,78.98,1103290,0
+AOS.US,D,20260209,000000,78.89,79.79,78.39,79.08,1125137,0
+AOS.US,D,20260210,000000,79.105,80.625,78.87,80.47,1348645,0
+AOS.US,D,20260211,000000,80.49,81.53,79.7,80.22,1127150,0
+AOS.US,D,20260212,000000,81.08,81.865,79.6,79.62,912734,0
+AOS.US,D,20260213,000000,79.63,80.59,79.18,80.46,1077996,0
+AOS.US,D,20260217,000000,80.465,80.9,78.79,79.47,1249592,0
+AOS.US,D,20260218,000000,79.55,79.895,78.73,78.96,873426,0
diff --git a/daily/us/nyse stocks/1/as.us.txt b/daily/us/nyse stocks/1/as.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e890a02c1cef89b20f6ef4e56f01180a89a8a131
--- /dev/null
+++ b/daily/us/nyse stocks/1/as.us.txt	
@@ -0,0 +1,514 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AS.US,D,20240201,000000,13.4,13.8,13.1,13.4,18656418,0
+AS.US,D,20240202,000000,13.55,15.12,13.55,14.95,10039451,0
+AS.US,D,20240205,000000,15.39,15.47,14.35,14.6,3585114,0
+AS.US,D,20240206,000000,14.84,15.52,14.55,15.13,3337971,0
+AS.US,D,20240207,000000,15.1999,15.23,14.68,15.05,1624173,0
+AS.US,D,20240208,000000,15.1,15.18,14.9,15.18,1208443,0
+AS.US,D,20240209,000000,15.37,15.39,14.73,14.94,825037,0
+AS.US,D,20240212,000000,15.02,15.035,14.51,14.91,1142739,0
+AS.US,D,20240213,000000,14.64,14.72,14.36,14.5,519236,0
+AS.US,D,20240214,000000,14.79,15,14.6535,14.85,641018,0
+AS.US,D,20240215,000000,14.96,15.5,14.96,15.5,1027871,0
+AS.US,D,20240216,000000,15.59,16.3499,15.435,15.97,1413738,0
+AS.US,D,20240220,000000,15.98,15.98,14.8,14.97,1224373,0
+AS.US,D,20240221,000000,15.06,15.2082,14.66,14.75,697763,0
+AS.US,D,20240222,000000,14.99,15.35,14.8,15.02,682452,0
+AS.US,D,20240223,000000,15.11,15.7,14.95,15.54,874852,0
+AS.US,D,20240226,000000,16,16.48,15.58,16.1,3320867,0
+AS.US,D,20240227,000000,16.35,16.535,15.95,15.99,1378219,0
+AS.US,D,20240228,000000,15.96,16.5,15.9009,16.05,818366,0
+AS.US,D,20240229,000000,16.3,17.29,16.15,16.32,2178906,0
+AS.US,D,20240301,000000,16.62,18.1,16.62,17.66,3628905,0
+AS.US,D,20240304,000000,17.8,18.23,17.34,17.34,2544372,0
+AS.US,D,20240305,000000,16,16.57,15.52,16.45,5495089,0
+AS.US,D,20240306,000000,16.63,16.63,14.7101,15.16,3123029,0
+AS.US,D,20240307,000000,15.24,15.3,14.76,15.06,1439599,0
+AS.US,D,20240308,000000,15.1,15.9,15.04,15.49,762314,0
+AS.US,D,20240311,000000,15.53,16.3,15.5,16.16,952314,0
+AS.US,D,20240312,000000,16.18,16.36,15.727,15.96,954543,0
+AS.US,D,20240313,000000,15.9,16.46,15.9,16.23,617227,0
+AS.US,D,20240314,000000,16.3,16.6,15.39,15.54,864614,0
+AS.US,D,20240315,000000,15.5,15.6,15.02,15.13,890098,0
+AS.US,D,20240318,000000,15.2,15.66,15.05,15.06,1048407,0
+AS.US,D,20240319,000000,15.13,15.3248,14.92,15.08,774446,0
+AS.US,D,20240320,000000,15.07,15.668,15.05,15.47,1179253,0
+AS.US,D,20240321,000000,15.6,15.84,15.42,15.81,726093,0
+AS.US,D,20240322,000000,15.6,16.38,15.365,16.27,1282403,0
+AS.US,D,20240325,000000,16.17,16.98,16.12,16.68,1540919,0
+AS.US,D,20240326,000000,16.69,17.28,16.51,16.7,2064334,0
+AS.US,D,20240327,000000,16.75,16.98,16.06,16.06,1205359,0
+AS.US,D,20240328,000000,16.11,16.508,15.97,16.3,1544048,0
+AS.US,D,20240401,000000,16.19,16.895,15.46,15.76,3340819,0
+AS.US,D,20240402,000000,15.6,15.65,15.3,15.5,2168975,0
+AS.US,D,20240403,000000,15.44,15.94,15.44,15.71,1231717,0
+AS.US,D,20240404,000000,15.78,16.1,15.3,15.51,1173691,0
+AS.US,D,20240405,000000,15.7,15.7,15.23,15.34,872404,0
+AS.US,D,20240408,000000,15.11,15.13,14.27,14.52,2920812,0
+AS.US,D,20240409,000000,14.49,14.94,14.36,14.94,951369,0
+AS.US,D,20240410,000000,14.61,15.22,14.45,14.82,960713,0
+AS.US,D,20240411,000000,14.89,15.11,14.54,15.05,775314,0
+AS.US,D,20240412,000000,14.68,14.85,14.03,14.19,1479829,0
+AS.US,D,20240415,000000,14.43,14.7,13.49,13.64,4451594,0
+AS.US,D,20240416,000000,13.71,13.76,13.39,13.57,1542484,0
+AS.US,D,20240417,000000,13.57,13.735,13.16,13.35,1487881,0
+AS.US,D,20240418,000000,13.31,13.79,13.1,13.63,1650465,0
+AS.US,D,20240419,000000,13.6,13.78,13.4,13.77,1436599,0
+AS.US,D,20240422,000000,13.88,14,13.71,13.82,1525091,0
+AS.US,D,20240423,000000,14.1,14.45,13.95,14.14,1506659,0
+AS.US,D,20240424,000000,14.25,14.44,14.06,14.33,962379,0
+AS.US,D,20240425,000000,14.31,14.685,14.16,14.55,2102498,0
+AS.US,D,20240426,000000,14.82,15.34,14.79,15.04,2274557,0
+AS.US,D,20240429,000000,15.03,15.3,14.85,15.21,1640184,0
+AS.US,D,20240430,000000,15.12,15.12,14.17,14.28,1431230,0
+AS.US,D,20240501,000000,14.19,14.25,13.75,13.87,2103901,0
+AS.US,D,20240502,000000,14.03,14.49,13.96,14.48,2099726,0
+AS.US,D,20240503,000000,14.61,14.6894,14.2,14.48,1399250,0
+AS.US,D,20240506,000000,14.61,14.69,14.45,14.54,848394,0
+AS.US,D,20240507,000000,14.57,14.77,14.29,14.7,886513,0
+AS.US,D,20240508,000000,14.5,14.7,13.85,13.9,1097132,0
+AS.US,D,20240509,000000,13.94,14.29,13.85,14.25,1098200,0
+AS.US,D,20240510,000000,14.41,14.89,14.385,14.81,1228873,0
+AS.US,D,20240513,000000,14.8,15.1,14.57,14.92,1270821,0
+AS.US,D,20240514,000000,14.88,15.09,14.68,15.08,859324,0
+AS.US,D,20240515,000000,15.29,16,15.19,15.98,2025048,0
+AS.US,D,20240516,000000,15.97,16.43,15.97,16.25,2179164,0
+AS.US,D,20240517,000000,16.18,16.29,15.89,16.15,1423386,0
+AS.US,D,20240520,000000,16.02,16.15,15.92,16.03,2289562,0
+AS.US,D,20240521,000000,16.23,16.26,14.44,14.76,4567045,0
+AS.US,D,20240522,000000,14.94,15.18,14.86,15.01,1690229,0
+AS.US,D,20240523,000000,15.06,15.15,14.9,14.9,1147600,0
+AS.US,D,20240524,000000,14.88,14.975,14.57,14.82,1058940,0
+AS.US,D,20240528,000000,14.915,15.23,14.85,15.22,1395020,0
+AS.US,D,20240529,000000,15.045,15.26,15,15.06,1046040,0
+AS.US,D,20240530,000000,15.16,15.38,14.99,15.03,1198402,0
+AS.US,D,20240531,000000,15,15.37,14.91,15.37,850423,0
+AS.US,D,20240603,000000,15.5,15.57,15.13,15.32,687856,0
+AS.US,D,20240604,000000,15.21,15.235,15.095,15.14,680007,0
+AS.US,D,20240605,000000,15.25,15.48,15.0841,15.46,1018811,0
+AS.US,D,20240606,000000,15.26,15.49,15.05,15.14,873485,0
+AS.US,D,20240607,000000,15.1,15.1,14.67,14.69,1034497,0
+AS.US,D,20240610,000000,14.68,14.8,14.58,14.69,781246,0
+AS.US,D,20240611,000000,14.56,14.584,14.17,14.31,714926,0
+AS.US,D,20240612,000000,14.53,14.58,14.36,14.41,609025,0
+AS.US,D,20240613,000000,14.3,14.43,14.251,14.33,805083,0
+AS.US,D,20240614,000000,14.2,14.47,14.1604,14.45,862767,0
+AS.US,D,20240617,000000,14.4,14.72,14.365,14.7,637291,0
+AS.US,D,20240618,000000,14.71,14.77,14.57,14.67,563788,0
+AS.US,D,20240620,000000,14.7,14.72,14.08,14.17,1003688,0
+AS.US,D,20240621,000000,14.12,14.26,13.93,14.18,1351341,0
+AS.US,D,20240624,000000,14.21,14.35,14.07,14.17,722522,0
+AS.US,D,20240625,000000,14.24,14.49,14.07,14.09,972771,0
+AS.US,D,20240626,000000,14.02,14.2,13.98,14.12,939904,0
+AS.US,D,20240627,000000,14.07,14.07,12.84,13.1,3439226,0
+AS.US,D,20240628,000000,13.14,13.23,12.54,12.57,9482488,0
+AS.US,D,20240701,000000,12.58,12.63,12.25,12.41,1708210,0
+AS.US,D,20240702,000000,12.38,12.43,12.21,12.42,1046855,0
+AS.US,D,20240703,000000,12.46,12.5499,12.33,12.53,466532,0
+AS.US,D,20240705,000000,12.44,12.45,11.91,11.99,1515541,0
+AS.US,D,20240708,000000,11.96,12.06,11.325,11.35,2126339,0
+AS.US,D,20240709,000000,11.38,11.63,11.16,11.43,1592693,0
+AS.US,D,20240710,000000,11.455,11.46,10.93,11.26,1230775,0
+AS.US,D,20240711,000000,11.37,11.98,11.37,11.91,1788285,0
+AS.US,D,20240712,000000,11.99,12.22,11.92,11.95,1540153,0
+AS.US,D,20240715,000000,11.84,11.92,11.34,11.38,1602364,0
+AS.US,D,20240716,000000,11.25,11.35,11.03,11.21,2430805,0
+AS.US,D,20240717,000000,11.27,11.75,11.2,11.65,1955475,0
+AS.US,D,20240718,000000,11.61,11.79,11.22,11.23,901339,0
+AS.US,D,20240719,000000,11.13,11.32,11,11,862863,0
+AS.US,D,20240722,000000,11.11,11.26,10.82,11.2,1239583,0
+AS.US,D,20240723,000000,11.07,11.175,10.85,10.87,2623283,0
+AS.US,D,20240724,000000,10.82,11.2,10.745,10.84,1164822,0
+AS.US,D,20240725,000000,10.825,11.07,10.47,10.86,1239382,0
+AS.US,D,20240726,000000,10.92,11.24,10.88,11.04,850477,0
+AS.US,D,20240729,000000,11.1,11.52,11.09,11.26,944464,0
+AS.US,D,20240730,000000,11.31,11.59,11.22,11.43,1004524,0
+AS.US,D,20240731,000000,11.6,11.78,11.46,11.61,557619,0
+AS.US,D,20240801,000000,11.63,11.63,10.65,10.78,992057,0
+AS.US,D,20240802,000000,10.6,10.765,10.32,10.75,1245779,0
+AS.US,D,20240805,000000,10.11,10.53,10.11,10.47,798971,0
+AS.US,D,20240806,000000,10.47,10.81,10.35,10.72,902099,0
+AS.US,D,20240807,000000,10.88,11.6682,10.865,11.31,1514377,0
+AS.US,D,20240808,000000,11.42,11.7789,11.42,11.66,859860,0
+AS.US,D,20240809,000000,11.66,11.855,11.41,11.47,710734,0
+AS.US,D,20240812,000000,11.515,11.7,11.27,11.42,933459,0
+AS.US,D,20240813,000000,11.43,11.4499,11.1,11.14,987368,0
+AS.US,D,20240814,000000,11.15,11.28,11.03,11.27,1550635,0
+AS.US,D,20240815,000000,11.64,11.78,11.56,11.66,901808,0
+AS.US,D,20240816,000000,11.63,11.68,11.31,11.46,987840,0
+AS.US,D,20240819,000000,11.58,12.51,11.58,12.35,2241111,0
+AS.US,D,20240820,000000,13.64,14.25,13.37,13.63,6833682,0
+AS.US,D,20240821,000000,13.794,14.38,13.77,14.15,3152834,0
+AS.US,D,20240822,000000,14.16,14.36,13.74,13.83,1322953,0
+AS.US,D,20240823,000000,13.9,14.4,13.6,14.12,1829746,0
+AS.US,D,20240826,000000,14.13,14.275,13.88,14.17,939109,0
+AS.US,D,20240827,000000,14.28,14.64,14.1,14.18,1128634,0
+AS.US,D,20240828,000000,14.12,14.1205,13.72,13.91,596470,0
+AS.US,D,20240829,000000,14.03,14.11,13.85,13.85,489887,0
+AS.US,D,20240830,000000,14.1,14.1095,13.65,13.65,706250,0
+AS.US,D,20240903,000000,13.51,13.77,13.16,13.39,1158156,0
+AS.US,D,20240904,000000,13.35,13.92,13.34,13.81,753619,0
+AS.US,D,20240905,000000,13.91,14.35,13.785,14.13,1335785,0
+AS.US,D,20240906,000000,14.1,14.33,13.6997,14.02,1317471,0
+AS.US,D,20240909,000000,14.23,14.6,14,14.4,1519062,0
+AS.US,D,20240910,000000,14.35,14.49,13.52,13.73,1875840,0
+AS.US,D,20240911,000000,13.74,13.91,13.43,13.9,1019520,0
+AS.US,D,20240912,000000,13.82,14.13,13.8,14.11,1074143,0
+AS.US,D,20240913,000000,14.16,14.53,14.16,14.51,656467,0
+AS.US,D,20240916,000000,14.55,14.59,14.36,14.39,575153,0
+AS.US,D,20240917,000000,14.53,14.985,14.51,14.89,925453,0
+AS.US,D,20240918,000000,14.89,15.17,14.73,14.85,1208219,0
+AS.US,D,20240919,000000,15.1,15.25,14.76,15.03,2492627,0
+AS.US,D,20240920,000000,14.88,15.15,14.68,15.14,4466975,0
+AS.US,D,20240923,000000,15.05,15.12,14.69,14.93,1120506,0
+AS.US,D,20240924,000000,15.09,15.665,15.09,15.21,1970483,0
+AS.US,D,20240925,000000,15.21,15.255,15,15.1,1414638,0
+AS.US,D,20240926,000000,16.01,16.2,15.58,15.88,3376381,0
+AS.US,D,20240927,000000,15.9,16.54,15.77,16.38,2364023,0
+AS.US,D,20240930,000000,16.55,16.74,15.9,15.95,2207046,0
+AS.US,D,20241001,000000,16.03,16.5,15.96,16.44,1502303,0
+AS.US,D,20241002,000000,16.69,16.72,16.2,16.57,1349258,0
+AS.US,D,20241003,000000,16.25,16.72,16.1,16.6,1488922,0
+AS.US,D,20241004,000000,16.8,17.25,16.791,17.21,1171905,0
+AS.US,D,20241007,000000,17.49,17.49,16.9001,17.17,1239654,0
+AS.US,D,20241008,000000,16.73,18.59,16.7202,18.35,3853270,0
+AS.US,D,20241009,000000,18.17,19.6,18.17,19.28,3978736,0
+AS.US,D,20241010,000000,19.43,19.73,18.99,19.49,6201127,0
+AS.US,D,20241011,000000,19.4,19.6,19.21,19.56,2440136,0
+AS.US,D,20241014,000000,18.69,19.43,18.41,19.33,4111426,0
+AS.US,D,20241015,000000,19.11,19.33,17.94,18.04,3868032,0
+AS.US,D,20241016,000000,18.13,18.75,18,18.62,2355415,0
+AS.US,D,20241017,000000,18.55,18.7899,18.36,18.37,1012982,0
+AS.US,D,20241018,000000,18.7,19.01,18.6,18.9,1095468,0
+AS.US,D,20241021,000000,18.87,19.24,18.65,18.86,1355000,0
+AS.US,D,20241022,000000,18.74,19.17,18.44,18.45,1171235,0
+AS.US,D,20241023,000000,18.35,18.4,17.32,17.62,3908541,0
+AS.US,D,20241024,000000,17.71,18.21,17.57,17.89,1631312,0
+AS.US,D,20241025,000000,18.04,18.4,18.01,18.16,1061563,0
+AS.US,D,20241028,000000,18.29,18.58,17.9,17.98,1111710,0
+AS.US,D,20241029,000000,17.8,18.38,17.69,18.22,1117184,0
+AS.US,D,20241030,000000,18.22,18.22,17.47,17.62,3457396,0
+AS.US,D,20241031,000000,17.6,18.07,17.435,17.85,1841448,0
+AS.US,D,20241101,000000,18.18,18.19,17.752147,17.82,1224694,0
+AS.US,D,20241104,000000,17.99,19.09,17.99,18.71,2220573,0
+AS.US,D,20241105,000000,18.93,19.07,18.5,18.71,1318419,0
+AS.US,D,20241106,000000,18.15,18.61,17.84,18.05,2110740,0
+AS.US,D,20241107,000000,18.43,19.51,18.31,19.4,3183935,0
+AS.US,D,20241108,000000,19.04,19.5694,18.75,19.37,1619623,0
+AS.US,D,20241111,000000,19.87,20.65,19.4221,20.58,2270802,0
+AS.US,D,20241112,000000,20.53,20.68,19.55,19.97,1798014,0
+AS.US,D,20241113,000000,20.11,20.4,19.68,19.7,1644568,0
+AS.US,D,20241114,000000,19.81,20.28,19.770278,19.92,1188874,0
+AS.US,D,20241115,000000,19.925,20.02,19.2,19.33,1677614,0
+AS.US,D,20241118,000000,19.55,20.18,19.44,19.54,3434870,0
+AS.US,D,20241119,000000,20.1,20.9,18.56,20.67,7635062,0
+AS.US,D,20241120,000000,21.22,21.69,20.42,20.96,4436805,0
+AS.US,D,20241121,000000,21.14,23.99,21.14,23.69,5152233,0
+AS.US,D,20241122,000000,23.88,24.6,23.52,24.3,4158033,0
+AS.US,D,20241125,000000,24.7,25.94,24.66,25.51,3157790,0
+AS.US,D,20241126,000000,25.43,25.669,25,25.6,1452870,0
+AS.US,D,20241127,000000,25.77,26,25.4,25.87,1839480,0
+AS.US,D,20241129,000000,26.03,26.85,25.55,26.33,1542160,0
+AS.US,D,20241202,000000,26.35,26.515,25.8172,26.13,1476036,0
+AS.US,D,20241203,000000,24.37,25.88,24.28,25.73,4237818,0
+AS.US,D,20241204,000000,25.74,26.48,25.18,25.59,4495174,0
+AS.US,D,20241205,000000,24.02,25.18,24,24.9,17232023,0
+AS.US,D,20241206,000000,25.22,25.41,24.74,25.01,4857742,0
+AS.US,D,20241209,000000,26.2,26.43,25.22,25.79,5302389,0
+AS.US,D,20241210,000000,25.63,26.5,25.42,25.64,3164257,0
+AS.US,D,20241211,000000,25.64,26.05,25.35,25.76,2061836,0
+AS.US,D,20241212,000000,26.12,27.65,26.11,26.88,5053292,0
+AS.US,D,20241213,000000,26.9,27.79,26.88,27.65,2827409,0
+AS.US,D,20241216,000000,27.12,28,27.03,27.65,2632408,0
+AS.US,D,20241217,000000,27.73,29.43,27.39,28.74,3336713,0
+AS.US,D,20241218,000000,28.94,29.4,27.68,27.69,2735345,0
+AS.US,D,20241219,000000,28.1,28.1499,27.21,27.5,2870938,0
+AS.US,D,20241220,000000,27.34,28.62,27.1801,28.18,1871836,0
+AS.US,D,20241223,000000,28.78,28.79,28.1,28.56,2375874,0
+AS.US,D,20241224,000000,28.61,28.85,28.29,28.78,636797,0
+AS.US,D,20241226,000000,28.72,29,28.25,28.79,885406,0
+AS.US,D,20241227,000000,28.59,28.65,28.14,28.42,1706465,0
+AS.US,D,20241230,000000,27.835,28.62,27.49,28.4,2542374,0
+AS.US,D,20241231,000000,28.4,28.78,27.93,27.96,1370416,0
+AS.US,D,20250102,000000,28.22,29,28.03,28.85,3046165,0
+AS.US,D,20250103,000000,29.09,29.76,28.66,29.49,3903008,0
+AS.US,D,20250106,000000,29.98,31.32,29.58,29.86,3789204,0
+AS.US,D,20250107,000000,30.16,30.35,29.33,29.74,2665664,0
+AS.US,D,20250108,000000,29.78,30.94,29.15,30.53,2607759,0
+AS.US,D,20250110,000000,30.32,30.97,29.71,30.89,3050219,0
+AS.US,D,20250113,000000,28.5,29.88,28.03,29.1,4845601,0
+AS.US,D,20250114,000000,29.76,29.98,28.2,28.88,2972204,0
+AS.US,D,20250115,000000,29.485,29.7,29.07,29.55,1751796,0
+AS.US,D,20250116,000000,29.65,30.12,29.42,29.9,1641165,0
+AS.US,D,20250117,000000,29.91,30.03,29.17,29.76,1879276,0
+AS.US,D,20250121,000000,30,31.13,29.61,31.06,2199530,0
+AS.US,D,20250122,000000,31.37,31.6,30.53,30.78,2340575,0
+AS.US,D,20250123,000000,30.76,31,30.1,30.86,2087324,0
+AS.US,D,20250124,000000,31.05,31.06,30.54,30.58,1950370,0
+AS.US,D,20250127,000000,30.085,30.65,29.74,30.44,1383903,0
+AS.US,D,20250128,000000,30.635,31.97,30.55,31.9,2707354,0
+AS.US,D,20250129,000000,31.9,32.98,31.9,32.77,2206995,0
+AS.US,D,20250130,000000,33.11,34,32.69,33.78,2548874,0
+AS.US,D,20250131,000000,33.37,33.4,31.81,31.97,2825248,0
+AS.US,D,20250203,000000,31.2,31.82,30.2002,30.94,4310989,0
+AS.US,D,20250204,000000,31.15,31.87,30.8,31.66,2496451,0
+AS.US,D,20250205,000000,31.69,32.4,31.455,31.84,2171196,0
+AS.US,D,20250206,000000,32.6691,32.8997,31.84,32.57,2792815,0
+AS.US,D,20250207,000000,32.59,32.6,30.56,30.94,2366990,0
+AS.US,D,20250210,000000,31,31.04,29.8613,30.61,3460795,0
+AS.US,D,20250211,000000,30.1,30.4,28.49,29.47,4189072,0
+AS.US,D,20250212,000000,29.54,30.35,29.25,30.13,3688980,0
+AS.US,D,20250213,000000,30.48,31.86,30.4,30.88,2566441,0
+AS.US,D,20250214,000000,30.75,31.45,30.3,30.99,1768446,0
+AS.US,D,20250218,000000,31,31.5,30.78,31.22,2558461,0
+AS.US,D,20250219,000000,30.77,30.78,29.775,30.59,2389590,0
+AS.US,D,20250220,000000,30.49,30.49,29.15,29.34,3175018,0
+AS.US,D,20250221,000000,29.47,29.5,28.17,28.6,4578852,0
+AS.US,D,20250224,000000,29.06,29.33,27.97,28.6,6550108,0
+AS.US,D,20250225,000000,26.4,29.83,26.07,28.83,6876012,0
+AS.US,D,20250226,000000,29.5,31.4395,29.15,30.31,5515881,0
+AS.US,D,20250227,000000,30.31,30.48,28.54,28.56,4791665,0
+AS.US,D,20250228,000000,28.34,29.93,28.32,29.89,3901314,0
+AS.US,D,20250303,000000,30.5,31.09,29.54,29.79,4058830,0
+AS.US,D,20250304,000000,28.98,29.55,28.16,28.94,3811515,0
+AS.US,D,20250305,000000,29.435,29.83,28.8,29.45,2629642,0
+AS.US,D,20250306,000000,29.02,29.575,27.9,28.29,2663056,0
+AS.US,D,20250307,000000,28.26,28.71,26.13,26.92,6418849,0
+AS.US,D,20250310,000000,26.25,26.385,25.0439,25.6,7007952,0
+AS.US,D,20250311,000000,25.775,26.9,25.43,26.75,7251048,0
+AS.US,D,20250312,000000,27.64,28.18,26.4,26.98,2916467,0
+AS.US,D,20250313,000000,27.14,27.39,26,26.61,4158835,0
+AS.US,D,20250314,000000,26.89,28.03,26.8,27.7,4881862,0
+AS.US,D,20250317,000000,27.7,28.89,27.31,28.5,2738491,0
+AS.US,D,20250318,000000,28.66,28.91,28.075,28.3,3869414,0
+AS.US,D,20250319,000000,28.26,29.585,28.16,29.18,4156922,0
+AS.US,D,20250320,000000,28.82,29.75,28.62,29.17,2011772,0
+AS.US,D,20250321,000000,28.64,29.171,28.31,28.89,2002285,0
+AS.US,D,20250324,000000,29.3,29.76,29,29.47,2022219,0
+AS.US,D,20250325,000000,29.21,29.61,28.59,28.8,2299711,0
+AS.US,D,20250326,000000,28.57,28.72,27.55,27.98,2807077,0
+AS.US,D,20250327,000000,27.895,28.0225,27.39,27.47,2252915,0
+AS.US,D,20250328,000000,26.89,26.935,26.09,26.55,5617503,0
+AS.US,D,20250331,000000,25.54,26.76,25.2,26.73,5150869,0
+AS.US,D,20250401,000000,26.84,27.1,26.29,26.81,2700220,0
+AS.US,D,20250402,000000,26.62,28.45,26.62,28.36,2940760,0
+AS.US,D,20250403,000000,25.705,26.26,24.5,24.57,8585638,0
+AS.US,D,20250404,000000,23,25.65,22.32,23.73,9198606,0
+AS.US,D,20250407,000000,22.18,24.38,21.73,22.57,6636373,0
+AS.US,D,20250408,000000,23.675,23.8,20.46,20.97,7062805,0
+AS.US,D,20250409,000000,21.22,25.15,20.21,24.12,7749297,0
+AS.US,D,20250410,000000,23.4,23.4,21.5,22.04,6731022,0
+AS.US,D,20250411,000000,22,22.4,21.15,22.17,4376566,0
+AS.US,D,20250414,000000,22.79,23.36,22.245,22.75,3352201,0
+AS.US,D,20250415,000000,22.86,23.19,22.42,22.65,2558181,0
+AS.US,D,20250416,000000,22.45,22.98,22.08,22.4,2135359,0
+AS.US,D,20250417,000000,22.69,22.69,21.91,22.16,3180659,0
+AS.US,D,20250421,000000,21.845,21.93,21.06,21.66,3027282,0
+AS.US,D,20250422,000000,22.115,22.71,21.62,22.25,5733307,0
+AS.US,D,20250423,000000,23.7,25.26,22.92,23.21,6662614,0
+AS.US,D,20250424,000000,23.38,24.18,22.93,24.08,2898578,0
+AS.US,D,20250425,000000,23.81,24.2,23.4,24.18,1919345,0
+AS.US,D,20250428,000000,24.295,24.4025,23.82,24.26,2201263,0
+AS.US,D,20250429,000000,24.4,24.49,24,24.24,2001740,0
+AS.US,D,20250430,000000,23.5,24.26,23.27,24.25,1607398,0
+AS.US,D,20250501,000000,24.54,24.87,24.05,24.25,1816253,0
+AS.US,D,20250502,000000,24.67,25.95,24.67,25.71,3489867,0
+AS.US,D,20250505,000000,25.59,26.07,25.23,25.72,3433548,0
+AS.US,D,20250506,000000,25.485,26.08,25.33,25.57,4345188,0
+AS.US,D,20250507,000000,25.735,26.94,25.735,26.66,3320034,0
+AS.US,D,20250508,000000,27.47,27.77,27.02,27.4,3751228,0
+AS.US,D,20250509,000000,27.64,28.08,26.9,26.99,2069309,0
+AS.US,D,20250512,000000,28.6,30.12,28.45,30.04,7345758,0
+AS.US,D,20250513,000000,29,31.43,28.9225,31.2,5049078,0
+AS.US,D,20250514,000000,31.2,31.75,30.92,31.29,3522055,0
+AS.US,D,20250515,000000,31.19,31.45,30.3,30.85,5485443,0
+AS.US,D,20250516,000000,30.77,31.4,30.62,31.14,4028006,0
+AS.US,D,20250519,000000,30.59,32.16,30.38,31.39,6668671,0
+AS.US,D,20250520,000000,36,37.99,35.595,37.37,19816161,0
+AS.US,D,20250521,000000,38.25,38.42,36.62,37,8948982,0
+AS.US,D,20250522,000000,37.6,38.02,36.42,37.49,6654608,0
+AS.US,D,20250523,000000,35.77,37.355,35,37.04,2969987,0
+AS.US,D,20250527,000000,37.855,38.51,37,38.5,3241998,0
+AS.US,D,20250528,000000,38.25,38.4655,37.34,37.73,3334892,0
+AS.US,D,20250529,000000,37,37.13,36.58,36.85,12714985,0
+AS.US,D,20250530,000000,36.5,36.53,35.99,36.38,8473374,0
+AS.US,D,20250602,000000,36.43,36.84,36.11,36.81,7603931,0
+AS.US,D,20250603,000000,36.88,37.51,36.57,37.46,6634362,0
+AS.US,D,20250604,000000,37.53,37.77,37.04,37.23,4236928,0
+AS.US,D,20250605,000000,37.215,38.11,37.06,37.38,4281102,0
+AS.US,D,20250606,000000,37.54,37.8,37.01,37.52,4036254,0
+AS.US,D,20250609,000000,38.2,38.4,37.44,37.67,2934569,0
+AS.US,D,20250610,000000,37.93,38.34,37.18,37.84,4175517,0
+AS.US,D,20250611,000000,38.3,39.1683,37.51,37.74,4726092,0
+AS.US,D,20250612,000000,37.51,37.84,37.25,37.41,2107080,0
+AS.US,D,20250613,000000,36.91,37.23,36.02,36.24,4981105,0
+AS.US,D,20250616,000000,36.79,37.53,36.75,37.12,3263723,0
+AS.US,D,20250617,000000,36.8,36.87,35.93,36.06,3124966,0
+AS.US,D,20250618,000000,36,36.8,35.91,36.19,2549163,0
+AS.US,D,20250620,000000,36.39,36.65,36.0125,36.42,3333322,0
+AS.US,D,20250623,000000,36.1,37.175,35.98,37.12,4210414,0
+AS.US,D,20250624,000000,38.14,38.49,37,37.68,3211221,0
+AS.US,D,20250625,000000,37.955,37.96,37.0944,37.31,2752859,0
+AS.US,D,20250626,000000,37.95,37.95,37.35,37.85,2845834,0
+AS.US,D,20250627,000000,38.08,39.66,37.95,39.36,10438154,0
+AS.US,D,20250630,000000,39.82,40.2071,38.67,38.76,7792591,0
+AS.US,D,20250701,000000,38.27,39.005,37.41,37.67,4898922,0
+AS.US,D,20250702,000000,37.55,38.57,36.6,38.19,5695516,0
+AS.US,D,20250703,000000,38.5,39.04,38.2,38.87,1634734,0
+AS.US,D,20250707,000000,38.5,38.71,38.03,38.31,3085398,0
+AS.US,D,20250708,000000,38.45,38.69,37.44,37.82,2756528,0
+AS.US,D,20250709,000000,38.22,38.61,37.59,38.5,2526617,0
+AS.US,D,20250710,000000,38.43,38.54,37.51,38.14,2867247,0
+AS.US,D,20250711,000000,37.71,38.29,37.52,38.14,1872060,0
+AS.US,D,20250714,000000,38.22,39.9599,38.03,39.01,6515874,0
+AS.US,D,20250715,000000,39.2,39.69,38.41,39.42,2287869,0
+AS.US,D,20250716,000000,39.65,39.82,38.33,39.27,2221339,0
+AS.US,D,20250717,000000,39.29,39.65,39.1,39.15,2118903,0
+AS.US,D,20250718,000000,39.19,39.22,37.69,38.47,2565585,0
+AS.US,D,20250721,000000,38.7,38.98,38.135,38.18,2481074,0
+AS.US,D,20250722,000000,38.53,38.56,36.88,37.37,3350677,0
+AS.US,D,20250723,000000,37.69,38.01,37.395,37.73,2565793,0
+AS.US,D,20250724,000000,37.62,37.8,36.78,36.82,2606477,0
+AS.US,D,20250725,000000,37.19,37.7,36.945,37.66,2457153,0
+AS.US,D,20250728,000000,37.9,38.78,37.85,38.6,2494118,0
+AS.US,D,20250729,000000,38.71,38.75,37.59,38.34,2798766,0
+AS.US,D,20250730,000000,38.2,39.22,38.16,38.85,2435138,0
+AS.US,D,20250731,000000,38.59,38.85,37.48,37.54,3276820,0
+AS.US,D,20250801,000000,36.1807,37.04,35.69,36.51,3472785,0
+AS.US,D,20250804,000000,37.115,38.71,36.83,38.71,3115142,0
+AS.US,D,20250805,000000,39,39.13,37.83,37.97,2238045,0
+AS.US,D,20250806,000000,38.19,39.04,37.445,38.98,1991481,0
+AS.US,D,20250807,000000,39.415,39.59,37.21,37.83,3609806,0
+AS.US,D,20250808,000000,38.005,38.19,36.86,37.2,3652320,0
+AS.US,D,20250811,000000,37.03,37.29,36.51,36.67,4057265,0
+AS.US,D,20250812,000000,37.23,37.92,37.09,37.46,3346880,0
+AS.US,D,20250813,000000,38,39.2,37.76,39.08,4665924,0
+AS.US,D,20250814,000000,38.65,38.73,37.49,37.92,3647829,0
+AS.US,D,20250815,000000,38.13,38.905,37.72,38.71,3493015,0
+AS.US,D,20250818,000000,38.96,39.21,36.95,37.5,7103451,0
+AS.US,D,20250819,000000,35.5,37.33,35,35.74,13461338,0
+AS.US,D,20250820,000000,36,37.455,35.37,37.17,8107739,0
+AS.US,D,20250821,000000,37.065,38.04,36.89,37.2,4141910,0
+AS.US,D,20250822,000000,37.81,41.56,37.81,41.48,9374490,0
+AS.US,D,20250825,000000,41.65,42.36,40.69,40.69,4638900,0
+AS.US,D,20250826,000000,39.95,40.71,39.88,40.71,6341633,0
+AS.US,D,20250827,000000,41.29,41.67,40.54,41.05,4231345,0
+AS.US,D,20250828,000000,41.01,41.36,40.34,40.91,3164245,0
+AS.US,D,20250829,000000,40.4,40.5,38.77,39.32,3855053,0
+AS.US,D,20250902,000000,38.27,38.8706,36.32,38.03,4260831,0
+AS.US,D,20250903,000000,38.3,38.99,37.81,37.94,2520265,0
+AS.US,D,20250904,000000,37.755,38,36.95,37.79,3610338,0
+AS.US,D,20250905,000000,37.6,37.7,36.49,36.56,5036409,0
+AS.US,D,20250908,000000,37,37.16,36.49,36.64,3284897,0
+AS.US,D,20250909,000000,36.64,36.9772,36.22,36.71,2276201,0
+AS.US,D,20250910,000000,37,37.15,36.44,36.71,2620662,0
+AS.US,D,20250911,000000,36.72,37.14,36.61,36.96,3444777,0
+AS.US,D,20250912,000000,36.815,36.8799,35.67,36.37,3061031,0
+AS.US,D,20250915,000000,36.75,37.54,36.68,37.24,3737082,0
+AS.US,D,20250916,000000,37.265,37.29,36.28,37.09,2705474,0
+AS.US,D,20250917,000000,37.2,37.578,36.3,37.09,3924598,0
+AS.US,D,20250918,000000,39.29,39.29,37.04,37.88,5927077,0
+AS.US,D,20250919,000000,38.415,39,37.14,37.45,4391768,0
+AS.US,D,20250922,000000,35.35,37.265,34.61,35.27,13732825,0
+AS.US,D,20250923,000000,35.56,35.64,33.66,34.3,5935411,0
+AS.US,D,20250924,000000,34.14,34.62,33.71,34.14,6132881,0
+AS.US,D,20250925,000000,33.4,34.6,33.26,34.28,6509170,0
+AS.US,D,20250926,000000,34.31,34.6,33.695,34.48,3426353,0
+AS.US,D,20250929,000000,35.29,35.7,34.36,34.61,5983844,0
+AS.US,D,20250930,000000,35.08,35.28,34.275,34.75,5471393,0
+AS.US,D,20251001,000000,34.625,35.155,33.88,34.95,4944855,0
+AS.US,D,20251002,000000,34.975,35.3,34.545,35.19,2375335,0
+AS.US,D,20251003,000000,35.47,35.62,34.295,34.36,5538360,0
+AS.US,D,20251006,000000,34.51,34.85,33.81,34.12,3960563,0
+AS.US,D,20251007,000000,33.9,34.49,33.43,34.16,3350291,0
+AS.US,D,20251008,000000,34.26,34.74,34.235,34.53,3927368,0
+AS.US,D,20251009,000000,34.64,34.77,32.39,32.44,8830685,0
+AS.US,D,20251010,000000,32.53,32.765,30.875,30.94,10491370,0
+AS.US,D,20251013,000000,31.505,31.99,30.355,30.95,7715552,0
+AS.US,D,20251014,000000,30.03,31.57,29.53,30.92,8400818,0
+AS.US,D,20251015,000000,31.58,33,31.2,32.04,7347223,0
+AS.US,D,20251016,000000,32.25,32.43,30.47,30.64,4794899,0
+AS.US,D,20251017,000000,30.37,31.06,30.22,30.83,5187310,0
+AS.US,D,20251020,000000,31.02,31.41,30.37,30.86,4137748,0
+AS.US,D,20251021,000000,30.75,31.37,30.51,30.88,4882830,0
+AS.US,D,20251022,000000,31.1,31.8,30.634,31.05,6252925,0
+AS.US,D,20251023,000000,31.07,31.96,30.96,31.64,4514299,0
+AS.US,D,20251024,000000,31.85,32.13,31.36,31.76,4089509,0
+AS.US,D,20251027,000000,32.66,33.09,32.3,32.56,5370263,0
+AS.US,D,20251028,000000,32.41,33.145,31.68,32.82,5613675,0
+AS.US,D,20251029,000000,32.615,32.64,31.87,32.14,3634984,0
+AS.US,D,20251030,000000,32.14,32.82,31.63,31.93,3455674,0
+AS.US,D,20251031,000000,32.08,32.09,31.18,31.23,4183303,0
+AS.US,D,20251103,000000,31.45,31.78,30.87,31.47,5807146,0
+AS.US,D,20251104,000000,31.02,31.98,30.985,31.4,2491403,0
+AS.US,D,20251105,000000,31.45,31.7199,30.945,31.27,4299850,0
+AS.US,D,20251106,000000,31.13,31.19,29.57,29.67,5400473,0
+AS.US,D,20251107,000000,29.5,29.7,28.92,29.54,5713081,0
+AS.US,D,20251110,000000,30.125,30.47,29.57,30.14,4194886,0
+AS.US,D,20251111,000000,30.215,30.74,29.982,30.18,2982929,0
+AS.US,D,20251112,000000,31,32.19,30.75,31.38,5647123,0
+AS.US,D,20251113,000000,31.07,31.635,30.38,30.41,3442086,0
+AS.US,D,20251114,000000,29.88,30.75,29.72,30.37,5722239,0
+AS.US,D,20251117,000000,30.18,31,30.18,30.76,10767120,0
+AS.US,D,20251118,000000,33.02,34.0346,31.25,33.36,13868373,0
+AS.US,D,20251119,000000,34.045,35.82,34,34.76,7410747,0
+AS.US,D,20251120,000000,35.51,35.71,34.165,34.35,5107458,0
+AS.US,D,20251121,000000,34.775,35.48,33.7,34.06,3919060,0
+AS.US,D,20251124,000000,34.42,36.09,34.26,36.05,4844173,0
+AS.US,D,20251125,000000,35.92,36.92,35.8,36.6,5416950,0
+AS.US,D,20251126,000000,37,37.46,36.5,36.66,4346058,0
+AS.US,D,20251128,000000,36.69,37.48,36.52,37.13,1542451,0
+AS.US,D,20251201,000000,37,37.815,36.62,37.03,3569608,0
+AS.US,D,20251202,000000,37,37.64,37,37.02,3248651,0
+AS.US,D,20251203,000000,37.01,37.455,36.77,36.96,4358995,0
+AS.US,D,20251204,000000,36.63,36.94,35.925,35.98,3579811,0
+AS.US,D,20251205,000000,36.025,36.615,35.77,35.81,3276653,0
+AS.US,D,20251208,000000,36.3248,37.28,36.25,37.19,4120909,0
+AS.US,D,20251209,000000,37.5,39.2,37.24,38.68,6935820,0
+AS.US,D,20251210,000000,38.73,39.84,38.195,39.47,4440090,0
+AS.US,D,20251211,000000,39.21,39.87,39,39.36,3303123,0
+AS.US,D,20251212,000000,39.18,39.315,37.9635,38.36,3525939,0
+AS.US,D,20251215,000000,39.21,39.43,38.3,39.04,3530448,0
+AS.US,D,20251216,000000,38.81,39.49,38.45,38.9,2271917,0
+AS.US,D,20251217,000000,38.98,38.9999,37.7,37.91,4326991,0
+AS.US,D,20251218,000000,38.54,38.868,38.18,38.18,3234348,0
+AS.US,D,20251219,000000,38.29,38.74,37.91,38.21,2498955,0
+AS.US,D,20251222,000000,38.465,38.465,37.77,38.12,2975926,0
+AS.US,D,20251223,000000,38.12,38.25,37.39,37.93,1638259,0
+AS.US,D,20251224,000000,38,38.0944,37.75,37.84,825588,0
+AS.US,D,20251226,000000,38,38.43,37.825,38.37,2016902,0
+AS.US,D,20251229,000000,38,38.36,37.555,37.84,2803836,0
+AS.US,D,20251230,000000,38.1,38.1,37.33,37.75,1814403,0
+AS.US,D,20251231,000000,37.635,37.65,36.8,37.35,3267060,0
+AS.US,D,20260102,000000,37.54,37.97,37.24,37.5,2150864,0
+AS.US,D,20260105,000000,37.49,37.59,36.24,37.09,5104931,0
+AS.US,D,20260106,000000,37.02,38.9,37,38.64,3260452,0
+AS.US,D,20260107,000000,38.96,39.1,38.125,38.39,2281208,0
+AS.US,D,20260108,000000,38.7,40,38.7,39.12,4038689,0
+AS.US,D,20260109,000000,39,39.58,37.86,38.53,2592802,0
+AS.US,D,20260112,000000,37.902,38.73,37.56,37.99,1989116,0
+AS.US,D,20260113,000000,38.26,38.405,37.7,38.26,1883871,0
+AS.US,D,20260114,000000,38.21,38.375,36.455,36.74,3764484,0
+AS.US,D,20260115,000000,37.16,37.93,36.895,37.29,3278827,0
+AS.US,D,20260116,000000,37.25,37.49,36.84,37.03,2888272,0
+AS.US,D,20260120,000000,36.15,37.21,35.8681,36.46,4124699,0
+AS.US,D,20260121,000000,36.73,36.94,35.54,35.87,4487949,0
+AS.US,D,20260122,000000,36.205,36.71,35.82,36.49,4295321,0
+AS.US,D,20260123,000000,36.39,37.74,36.09,37.72,4522096,0
+AS.US,D,20260126,000000,38.24,38.88,37.75,37.87,4065043,0
+AS.US,D,20260127,000000,38.135,38.3632,37.48,38.08,2524828,0
+AS.US,D,20260128,000000,38.33,38.91,36.84,37.2,4465144,0
+AS.US,D,20260129,000000,37.44,37.81,36.75,37.34,3485514,0
+AS.US,D,20260130,000000,36.96,37.63,36.36,36.63,4136999,0
+AS.US,D,20260202,000000,36.59,38.015,36.4542,37.97,4001016,0
+AS.US,D,20260203,000000,38.15,38.21,35.18,35.95,6892472,0
+AS.US,D,20260204,000000,36.25,36.58,35.28,36.34,4094459,0
+AS.US,D,20260205,000000,36.28,36.64,34.82,35.73,5417976,0
+AS.US,D,20260206,000000,36.23,37.68,36.22,37.51,4106141,0
+AS.US,D,20260209,000000,37.9,39.79,37.9,39.54,8386131,0
+AS.US,D,20260210,000000,40.34,41.23,39.8,40.2,8216061,0
+AS.US,D,20260211,000000,40.62,41.31,39.7,39.81,5373540,0
+AS.US,D,20260212,000000,40.265,40.61,38,38.52,5539798,0
+AS.US,D,20260213,000000,38.595,39.9,38.18,39.81,3338830,0
+AS.US,D,20260217,000000,39.85,40.83,39.28,40.26,3213611,0
+AS.US,D,20260218,000000,40.19,41.84,40,41.31,3899519,0
diff --git a/daily/us/nyse stocks/1/aspn.us.txt b/daily/us/nyse stocks/1/aspn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8edf251d1524d09b65b9db63d1af93181031762
--- /dev/null
+++ b/daily/us/nyse stocks/1/aspn.us.txt	
@@ -0,0 +1,2938 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPN.US,D,20140613,000000,11,11.12,10.53,10.75,3337279,0
+ASPN.US,D,20140616,000000,10.7,10.94,10.57,10.63,289413,0
+ASPN.US,D,20140617,000000,10.52,10.6,10.25,10.25,296697,0
+ASPN.US,D,20140618,000000,10.25,10.36,10.25,10.26,11515,0
+ASPN.US,D,20140619,000000,10.27,10.71,10.27,10.53,83243,0
+ASPN.US,D,20140620,000000,10.6,10.68,10.54,10.65,43155,0
+ASPN.US,D,20140623,000000,10.74,11.74,10.7,11.44,147468,0
+ASPN.US,D,20140624,000000,11.39,11.66,11.31,11.46,176750,0
+ASPN.US,D,20140625,000000,11.34,11.34,10.43,10.9,80005,0
+ASPN.US,D,20140626,000000,11,11.16,10.78,11.01,57700,0
+ASPN.US,D,20140627,000000,11.05,11.34,10.92,11.24,42761,0
+ASPN.US,D,20140630,000000,11.05,11.3,11.01,11.05,26814,0
+ASPN.US,D,20140701,000000,11.03,11.4,10.85,11.07,25713,0
+ASPN.US,D,20140702,000000,11.09,11.26,10.96,11,9700,0
+ASPN.US,D,20140703,000000,11.24,11.24,11.01,11.12,17563,0
+ASPN.US,D,20140707,000000,11.23,11.56,11.13,11.36,68478,0
+ASPN.US,D,20140708,000000,11.14,11.18,10.54,10.73,117479,0
+ASPN.US,D,20140709,000000,10.68,10.78,10.65,10.72,18510,0
+ASPN.US,D,20140710,000000,10.68,10.76,10.65,10.75,79342,0
+ASPN.US,D,20140711,000000,10.7,10.91,10.66,10.85,16586,0
+ASPN.US,D,20140714,000000,10.79,10.97,10.65,10.67,42428,0
+ASPN.US,D,20140715,000000,10.67,10.76,10.51,10.53,17206,0
+ASPN.US,D,20140716,000000,10.55,10.55,9.88,10.28,55161,0
+ASPN.US,D,20140717,000000,10.38,10.7,10.06,10.58,11211,0
+ASPN.US,D,20140718,000000,10.51,10.55,10.03,10.04,41541,0
+ASPN.US,D,20140721,000000,10.08,10.31,9.5,9.64,33383,0
+ASPN.US,D,20140722,000000,9.64,9.79,9.55,9.6,20668,0
+ASPN.US,D,20140723,000000,9.62,9.63,9.38,9.56,61176,0
+ASPN.US,D,20140724,000000,9.6,9.74,9.44,9.5,39617,0
+ASPN.US,D,20140725,000000,9.63,9.75,9,9.27,50305,0
+ASPN.US,D,20140728,000000,9.36,9.41,9.03,9.27,27235,0
+ASPN.US,D,20140729,000000,9.27,9.43,9.12,9.3,48958,0
+ASPN.US,D,20140730,000000,9.72,9.75,8.9,9.2,36984,0
+ASPN.US,D,20140731,000000,9.17,9.47,8.9,9,32944,0
+ASPN.US,D,20140801,000000,9.07,9.25,8.8,9.1,83130,0
+ASPN.US,D,20140804,000000,9.24,9.55,8.98,9,74246,0
+ASPN.US,D,20140805,000000,9.27,9.33,8.21,8.21,78659,0
+ASPN.US,D,20140806,000000,8.21,8.53,8.21,8.29,34305,0
+ASPN.US,D,20140807,000000,8.4,8.71,8.04,8.06,26934,0
+ASPN.US,D,20140808,000000,8.16,8.76,8.15,8.32,36381,0
+ASPN.US,D,20140811,000000,8.5,9.03,8.5,8.8,49673,0
+ASPN.US,D,20140812,000000,8.9,9.2,8.8,9.18,105682,0
+ASPN.US,D,20140813,000000,9.33,10.54,9.22,10.45,106394,0
+ASPN.US,D,20140814,000000,10.4,11,10.06,10.43,72731,0
+ASPN.US,D,20140815,000000,10.53,10.64,9.04,9.39,43976,0
+ASPN.US,D,20140818,000000,9.5,10.15,9.31,10.05,19192,0
+ASPN.US,D,20140819,000000,9.99,10.71,9.99,10.31,43292,0
+ASPN.US,D,20140820,000000,10.35,10.49,10.01,10.23,58391,0
+ASPN.US,D,20140821,000000,10.32,10.5,10.16,10.45,63179,0
+ASPN.US,D,20140822,000000,10.37,11.13,10.33,10.79,43509,0
+ASPN.US,D,20140825,000000,10.85,10.85,10.56,10.72,45803,0
+ASPN.US,D,20140826,000000,10.88,10.91,10.62,10.81,47720,0
+ASPN.US,D,20140827,000000,10.8,11,10.72,10.92,45065,0
+ASPN.US,D,20140828,000000,10.9,10.91,10.16,10.55,141389,0
+ASPN.US,D,20140829,000000,10.55,10.66,10.24,10.63,92482,0
+ASPN.US,D,20140902,000000,10.5,10.72,10.45,10.67,123382,0
+ASPN.US,D,20140903,000000,10.71,11.1,10.71,11.05,83411,0
+ASPN.US,D,20140904,000000,11.1,11.1,10.67,10.7,135660,0
+ASPN.US,D,20140905,000000,10.75,10.8,10.55,10.67,109939,0
+ASPN.US,D,20140908,000000,10.49,11,10.47,10.75,83184,0
+ASPN.US,D,20140909,000000,10.83,10.88,10.58,10.67,104225,0
+ASPN.US,D,20140910,000000,10.71,10.85,10.34,10.78,60800,0
+ASPN.US,D,20140911,000000,10.73,10.74,10.46,10.58,50346,0
+ASPN.US,D,20140912,000000,10.52,10.85,10.29,10.81,77451,0
+ASPN.US,D,20140915,000000,10.75,10.83,10.4,10.64,68389,0
+ASPN.US,D,20140916,000000,10.67,10.67,10.12,10.18,35806,0
+ASPN.US,D,20140917,000000,10.1,10.25,9.86,10.2,40584,0
+ASPN.US,D,20140918,000000,10.11,10.55,9.94,10.49,46343,0
+ASPN.US,D,20140919,000000,10.55,10.55,9.88,10,229624,0
+ASPN.US,D,20140922,000000,10.04,10.14,9.59,9.99,27869,0
+ASPN.US,D,20140923,000000,9.89,10.22,9.6,10.1,43859,0
+ASPN.US,D,20140924,000000,10.03,10.31,9.99,10.21,25782,0
+ASPN.US,D,20140925,000000,10.12,10.32,9.85,10.24,31201,0
+ASPN.US,D,20140926,000000,10.19,10.53,10.05,10.47,42229,0
+ASPN.US,D,20140929,000000,10.25,10.34,10.12,10.17,52920,0
+ASPN.US,D,20140930,000000,10.12,10.2,9.96,10.08,537042,0
+ASPN.US,D,20141001,000000,10.1,10.34,9.21,9.5,71126,0
+ASPN.US,D,20141002,000000,9.46,10.4,9.46,10.19,33807,0
+ASPN.US,D,20141003,000000,10.21,10.28,10.09,10.18,24829,0
+ASPN.US,D,20141006,000000,10.19,10.5,9.95,10.38,56934,0
+ASPN.US,D,20141007,000000,10.33,10.34,9.89,10.11,64117,0
+ASPN.US,D,20141008,000000,10.09,10.15,9.52,9.83,29858,0
+ASPN.US,D,20141009,000000,9.87,9.9,9.09,9.51,35898,0
+ASPN.US,D,20141010,000000,9.44,9.7,9.15,9.5,14032,0
+ASPN.US,D,20141013,000000,9.56,9.72,9.43,9.69,16994,0
+ASPN.US,D,20141014,000000,9.7,9.85,9.31,9.52,42017,0
+ASPN.US,D,20141015,000000,9.19,9.46,9.15,9.39,27817,0
+ASPN.US,D,20141016,000000,9.16,10.11,9.08,9.9,19414,0
+ASPN.US,D,20141017,000000,9.99,10.03,9.54,9.63,23075,0
+ASPN.US,D,20141020,000000,9.54,9.81,9.49,9.66,22414,0
+ASPN.US,D,20141021,000000,9.89,9.95,9.53,9.8,8405,0
+ASPN.US,D,20141022,000000,9.85,9.85,9.51,9.6,20452,0
+ASPN.US,D,20141023,000000,9.6,9.76,9.6,9.71,15677,0
+ASPN.US,D,20141024,000000,9.74,9.87,9.66,9.85,12050,0
+ASPN.US,D,20141027,000000,9.78,9.8,9.66,9.72,7867,0
+ASPN.US,D,20141028,000000,9.83,9.85,9.74,9.85,7612,0
+ASPN.US,D,20141029,000000,9.9,10.02,9.73,9.84,44286,0
+ASPN.US,D,20141030,000000,9.76,9.9,9.74,9.84,9244,0
+ASPN.US,D,20141031,000000,9.81,9.95,9.65,9.93,42749,0
+ASPN.US,D,20141103,000000,9.88,9.95,9.74,9.95,33040,0
+ASPN.US,D,20141104,000000,9.89,9.89,9.59,9.65,16659,0
+ASPN.US,D,20141105,000000,9.77,9.9,9.55,9.65,18050,0
+ASPN.US,D,20141106,000000,9.58,9.78,9.22,9.62,14946,0
+ASPN.US,D,20141107,000000,9.73,9.84,8.71,8.9,35666,0
+ASPN.US,D,20141110,000000,8.89,9.02,7.85,8.06,52320,0
+ASPN.US,D,20141111,000000,8.13,8.16,7.93,7.95,91920,0
+ASPN.US,D,20141112,000000,7.87,7.98,7.66,7.75,26227,0
+ASPN.US,D,20141113,000000,7.57,7.75,7.5,7.67,20456,0
+ASPN.US,D,20141114,000000,7.79,7.9,7.65,7.87,20069,0
+ASPN.US,D,20141117,000000,7.91,8.28,7.8,7.85,13031,0
+ASPN.US,D,20141118,000000,7.9,7.9,7.7,7.77,2785,0
+ASPN.US,D,20141119,000000,7.7,7.89,7.34,7.37,92969,0
+ASPN.US,D,20141120,000000,7.39,7.49,7.25,7.36,71353,0
+ASPN.US,D,20141121,000000,7.49,7.56,7.25,7.54,21327,0
+ASPN.US,D,20141124,000000,7.46,7.6,7.4,7.51,17914,0
+ASPN.US,D,20141125,000000,7.55,7.92,7.55,7.92,10820,0
+ASPN.US,D,20141126,000000,8.02,8.4,7.97,8.33,12232,0
+ASPN.US,D,20141128,000000,8.08,8.27,7.99,8.1,8651,0
+ASPN.US,D,20141201,000000,8.12,8.18,7.3,7.43,46693,0
+ASPN.US,D,20141202,000000,7.38,7.57,7.02,7.05,41571,0
+ASPN.US,D,20141203,000000,7.1,7.26,7.05,7.09,33839,0
+ASPN.US,D,20141204,000000,6.94,7.14,6.94,7,84372,0
+ASPN.US,D,20141205,000000,6.99,7.15,6.99,7.1,110497,0
+ASPN.US,D,20141208,000000,7.04,7.11,6.92,6.93,15341,0
+ASPN.US,D,20141209,000000,6.88,6.99,6.76,6.9,42498,0
+ASPN.US,D,20141210,000000,6.88,6.88,6.61,6.66,26227,0
+ASPN.US,D,20141211,000000,6.6,6.74,6.6,6.66,26477,0
+ASPN.US,D,20141212,000000,6.6,6.65,6.54,6.58,27547,0
+ASPN.US,D,20141215,000000,6.46,6.71,6.46,6.65,23240,0
+ASPN.US,D,20141216,000000,6.67,6.78,6.57,6.62,132662,0
+ASPN.US,D,20141217,000000,6.6,6.74,6.56,6.73,39912,0
+ASPN.US,D,20141218,000000,6.7,7.19,6.7,7.19,56162,0
+ASPN.US,D,20141219,000000,7.21,8.64,7.15,8.49,93909,0
+ASPN.US,D,20141222,000000,8.55,8.55,7.94,8.12,37963,0
+ASPN.US,D,20141223,000000,8.22,8.22,7.71,8.07,23466,0
+ASPN.US,D,20141224,000000,8.05,8.15,7.87,8.06,8900,0
+ASPN.US,D,20141226,000000,8.06,8.06,7.78,7.87,16234,0
+ASPN.US,D,20141229,000000,7.79,8.05,7.64,8.01,89165,0
+ASPN.US,D,20141230,000000,8.05,8.05,7.76,7.97,28939,0
+ASPN.US,D,20141231,000000,7.95,7.98,7.85,7.98,10080,0
+ASPN.US,D,20150102,000000,7.9,8.45,7.9,8.3,279233,0
+ASPN.US,D,20150105,000000,8.24,8.38,8.01,8.19,20030,0
+ASPN.US,D,20150106,000000,8.2,8.45,7.6,7.66,66529,0
+ASPN.US,D,20150107,000000,7.7,7.72,6.93,7.06,39630,0
+ASPN.US,D,20150108,000000,7.07,7.07,6.55,6.66,22802,0
+ASPN.US,D,20150109,000000,6.71,6.75,6.6,6.66,14703,0
+ASPN.US,D,20150112,000000,6.63,6.66,6.51,6.56,16900,0
+ASPN.US,D,20150113,000000,6.62,6.71,6.5,6.71,69304,0
+ASPN.US,D,20150114,000000,6.68,7.33,6.68,7.19,34876,0
+ASPN.US,D,20150115,000000,7.25,7.53,7,7.05,27023,0
+ASPN.US,D,20150116,000000,7.04,7.33,7.04,7.32,9620,0
+ASPN.US,D,20150120,000000,7.49,7.79,7.27,7.54,56537,0
+ASPN.US,D,20150121,000000,7.51,7.57,7.08,7.13,30544,0
+ASPN.US,D,20150122,000000,7.2,7.74,7.2,7.6,90954,0
+ASPN.US,D,20150123,000000,7.57,7.88,7.51,7.69,16270,0
+ASPN.US,D,20150126,000000,7.73,8,7.73,7.93,6293,0
+ASPN.US,D,20150127,000000,7.68,7.78,7.4,7.58,27827,0
+ASPN.US,D,20150128,000000,7.39,7.71,7.34,7.67,14859,0
+ASPN.US,D,20150129,000000,7.66,7.76,7.4,7.64,29021,0
+ASPN.US,D,20150130,000000,7.73,8,7.41,7.66,41904,0
+ASPN.US,D,20150202,000000,7.63,7.72,7.5,7.7,12049,0
+ASPN.US,D,20150203,000000,7.82,7.99,7.65,7.84,179307,0
+ASPN.US,D,20150204,000000,7.79,7.93,7.59,7.78,67163,0
+ASPN.US,D,20150205,000000,7.75,8.1,7.75,8.03,28573,0
+ASPN.US,D,20150206,000000,8.05,8.15,7.79,8.09,28184,0
+ASPN.US,D,20150209,000000,8.14,8.14,7.98,8,7745,0
+ASPN.US,D,20150210,000000,8,8,7.56,7.91,22734,0
+ASPN.US,D,20150211,000000,7.86,7.96,7.71,7.92,4504,0
+ASPN.US,D,20150212,000000,7.84,8.38,7.81,8.04,11189,0
+ASPN.US,D,20150213,000000,8.06,8.09,7.88,7.96,11697,0
+ASPN.US,D,20150217,000000,8.3,8.5,8.22,8.32,37770,0
+ASPN.US,D,20150218,000000,8.38,8.49,8.15,8.24,18641,0
+ASPN.US,D,20150219,000000,8.3,8.46,8.25,8.36,15826,0
+ASPN.US,D,20150220,000000,8.44,8.44,7.81,7.85,13300,0
+ASPN.US,D,20150223,000000,7.91,8.58,7.88,8.49,42231,0
+ASPN.US,D,20150224,000000,8.26,8.33,7.5,7.78,48212,0
+ASPN.US,D,20150225,000000,7.96,8.02,7.89,7.93,8458,0
+ASPN.US,D,20150226,000000,8,8,7.82,7.97,4791,0
+ASPN.US,D,20150227,000000,8,8.28,7.93,7.93,18342,0
+ASPN.US,D,20150302,000000,8,8.1,7.9,8.09,100100,0
+ASPN.US,D,20150303,000000,7.94,8.1,7.9,7.9,135800,0
+ASPN.US,D,20150304,000000,7.9,7.94,7.9,7.93,5400,0
+ASPN.US,D,20150305,000000,7.96,8.01,7.87,8,15300,0
+ASPN.US,D,20150306,000000,8,8.01,7.61,7.65,9900,0
+ASPN.US,D,20150309,000000,7.98,7.98,7.7,7.84,19900,0
+ASPN.US,D,20150310,000000,7.8,7.91,7.51,7.61,34900,0
+ASPN.US,D,20150311,000000,7.71,7.71,7.49,7.54,14800,0
+ASPN.US,D,20150312,000000,7.62,7.73,7.4,7.51,19300,0
+ASPN.US,D,20150313,000000,7.65,7.65,7.26,7.26,86300,0
+ASPN.US,D,20150316,000000,7.33,7.33,6.7,6.74,26000,0
+ASPN.US,D,20150317,000000,6.91,7.15,6.89,6.95,64900,0
+ASPN.US,D,20150318,000000,7,7.2,6.96,7.03,138900,0
+ASPN.US,D,20150319,000000,7.15,7.23,6.6,6.66,31200,0
+ASPN.US,D,20150320,000000,6.69,6.99,6.6,6.62,98600,0
+ASPN.US,D,20150323,000000,6.69,7.38,6.69,7.1,32100,0
+ASPN.US,D,20150324,000000,7.2,7.28,7.07,7.17,6600,0
+ASPN.US,D,20150325,000000,7.23,7.27,7.04,7.23,22400,0
+ASPN.US,D,20150326,000000,7.31,7.31,7.21,7.27,13300,0
+ASPN.US,D,20150327,000000,7.27,7.4,7.23,7.34,31100,0
+ASPN.US,D,20150330,000000,7.29,7.46,7,7.24,34300,0
+ASPN.US,D,20150331,000000,7.18,7.29,7.11,7.28,8400,0
+ASPN.US,D,20150401,000000,7.24,7.41,7.24,7.4,13500,0
+ASPN.US,D,20150402,000000,7.36,7.49,7.31,7.48,4000,0
+ASPN.US,D,20150406,000000,7.5,7.94,7.4,7.73,106000,0
+ASPN.US,D,20150407,000000,7.8,7.85,7.61,7.69,27390,0
+ASPN.US,D,20150408,000000,7.83,7.83,7.57,7.7,19800,0
+ASPN.US,D,20150409,000000,7.79,7.79,7.65,7.73,10722,0
+ASPN.US,D,20150410,000000,7.66,7.75,7,7.11,16900,0
+ASPN.US,D,20150413,000000,7.11,7.18,7.06,7.06,12900,0
+ASPN.US,D,20150414,000000,7.06,7.24,7.05,7.13,9700,0
+ASPN.US,D,20150415,000000,7.09,7.47,7.04,7.41,50545,0
+ASPN.US,D,20150416,000000,7.3,7.42,6.85,6.89,17393,0
+ASPN.US,D,20150417,000000,6.92,7.09,6.7,6.96,15800,0
+ASPN.US,D,20150420,000000,7.04,7.23,6.98,7.19,7369,0
+ASPN.US,D,20150421,000000,7.05,7.09,7,7.01,7426,0
+ASPN.US,D,20150422,000000,7.04,7.22,6.9,7,14363,0
+ASPN.US,D,20150423,000000,6.92,7.01,6.87,6.9,28200,0
+ASPN.US,D,20150424,000000,6.97,6.97,6.75,6.78,10600,0
+ASPN.US,D,20150427,000000,6.8,7.01,6.7,6.95,146400,0
+ASPN.US,D,20150428,000000,7.06,7.11,6.62,6.68,30000,0
+ASPN.US,D,20150429,000000,6.76,6.97,6.7,6.82,18900,0
+ASPN.US,D,20150430,000000,6.69,6.69,6.5,6.54,32900,0
+ASPN.US,D,20150501,000000,6.46,6.72,6.46,6.68,24800,0
+ASPN.US,D,20150504,000000,6.75,6.83,6.46,6.52,130700,0
+ASPN.US,D,20150505,000000,6.62,6.79,6.55,6.74,25800,0
+ASPN.US,D,20150506,000000,6.66,7.01,6.66,6.88,102891,0
+ASPN.US,D,20150507,000000,6.84,6.84,6.45,6.46,45528,0
+ASPN.US,D,20150508,000000,6.56,6.79,6.46,6.57,50600,0
+ASPN.US,D,20150511,000000,6.6,6.62,6.47,6.6,14500,0
+ASPN.US,D,20150512,000000,6.67,7,6.57,6.85,155337,0
+ASPN.US,D,20150513,000000,6.99,7.06,6.85,7.04,64800,0
+ASPN.US,D,20150514,000000,7.02,7.03,6.95,6.99,45300,0
+ASPN.US,D,20150515,000000,7,7.15,7,7.1,89188,0
+ASPN.US,D,20150518,000000,7.06,7.16,7.04,7.15,46559,0
+ASPN.US,D,20150519,000000,7.17,7.24,6.95,6.95,60700,0
+ASPN.US,D,20150520,000000,7.01,7.03,6.79,6.79,31300,0
+ASPN.US,D,20150521,000000,6.79,6.95,6.62,6.9,15000,0
+ASPN.US,D,20150522,000000,6.87,6.94,6.79,6.81,11900,0
+ASPN.US,D,20150526,000000,6.86,6.86,6.5,6.57,27954,0
+ASPN.US,D,20150527,000000,6.58,6.6,6.51,6.55,24400,0
+ASPN.US,D,20150528,000000,6.57,6.58,6.51,6.57,7172,0
+ASPN.US,D,20150529,000000,6.8,7,6.8,6.9,17900,0
+ASPN.US,D,20150601,000000,6.96,7.05,6.88,7.04,21100,0
+ASPN.US,D,20150602,000000,7.12,7.16,6.85,6.93,52950,0
+ASPN.US,D,20150603,000000,6.91,7.02,6.66,6.99,83400,0
+ASPN.US,D,20150604,000000,6.91,7.01,6.88,7,24500,0
+ASPN.US,D,20150605,000000,6.95,7.02,6.92,6.92,26600,0
+ASPN.US,D,20150608,000000,6.91,6.97,6.21,6.22,78400,0
+ASPN.US,D,20150609,000000,6.52,6.74,6.3,6.49,110577,0
+ASPN.US,D,20150610,000000,6.5,6.62,6.5,6.5,18257,0
+ASPN.US,D,20150611,000000,6.65,6.74,6.56,6.63,14274,0
+ASPN.US,D,20150612,000000,6.62,6.62,6.4,6.48,20000,0
+ASPN.US,D,20150615,000000,6.43,6.53,6.4,6.49,51800,0
+ASPN.US,D,20150616,000000,6.5,6.52,6.22,6.48,38900,0
+ASPN.US,D,20150617,000000,6.35,6.68,6.31,6.61,15500,0
+ASPN.US,D,20150618,000000,6.68,6.78,6.5,6.66,85100,0
+ASPN.US,D,20150619,000000,6.51,6.58,6.31,6.4,46800,0
+ASPN.US,D,20150622,000000,6.29,6.42,6.27,6.41,45200,0
+ASPN.US,D,20150623,000000,6.42,6.48,6.28,6.38,128110,0
+ASPN.US,D,20150624,000000,6.39,6.42,6.29,6.32,53000,0
+ASPN.US,D,20150625,000000,6.37,6.45,6.32,6.41,41200,0
+ASPN.US,D,20150626,000000,6.4,6.73,6.37,6.6,415900,0
+ASPN.US,D,20150629,000000,6.5,6.82,6.26,6.69,114300,0
+ASPN.US,D,20150630,000000,6.72,6.75,6.57,6.62,44206,0
+ASPN.US,D,20150701,000000,6.63,6.76,6.53,6.53,65800,0
+ASPN.US,D,20150702,000000,6.57,6.67,6.35,6.59,40000,0
+ASPN.US,D,20150706,000000,6.47,6.59,6.42,6.59,37000,0
+ASPN.US,D,20150707,000000,6.54,6.62,6.37,6.47,13600,0
+ASPN.US,D,20150708,000000,6.49,6.62,6.27,6.4,28200,0
+ASPN.US,D,20150709,000000,6.47,6.55,6.29,6.5,17600,0
+ASPN.US,D,20150710,000000,6.43,6.52,6.39,6.46,9900,0
+ASPN.US,D,20150713,000000,6.46,6.54,6.4,6.52,15900,0
+ASPN.US,D,20150714,000000,6.47,6.89,6.47,6.7,19375,0
+ASPN.US,D,20150715,000000,6.69,6.75,6.67,6.67,17143,0
+ASPN.US,D,20150716,000000,6.69,6.73,6.67,6.69,30600,0
+ASPN.US,D,20150717,000000,6.67,6.73,6.58,6.62,61300,0
+ASPN.US,D,20150720,000000,6.6,6.65,6.31,6.59,33400,0
+ASPN.US,D,20150721,000000,6.57,6.61,6.56,6.56,23200,0
+ASPN.US,D,20150722,000000,6.56,6.64,6.5,6.51,43900,0
+ASPN.US,D,20150723,000000,6.56,6.6,6.33,6.42,53700,0
+ASPN.US,D,20150724,000000,6.4,6.54,6.36,6.36,49600,0
+ASPN.US,D,20150727,000000,6.33,6.5,6.29,6.4,156900,0
+ASPN.US,D,20150728,000000,6.38,6.56,6.29,6.49,17000,0
+ASPN.US,D,20150729,000000,6.43,6.6,6.36,6.48,14000,0
+ASPN.US,D,20150730,000000,6.44,6.58,6.42,6.56,7800,0
+ASPN.US,D,20150731,000000,6.57,6.65,6.46,6.59,6500,0
+ASPN.US,D,20150803,000000,6.72,6.72,6.45,6.48,18834,0
+ASPN.US,D,20150804,000000,6.5,6.64,6.38,6.53,26300,0
+ASPN.US,D,20150805,000000,6.57,6.58,6.43,6.52,5100,0
+ASPN.US,D,20150806,000000,6.51,6.78,6.45,6.73,12992,0
+ASPN.US,D,20150807,000000,6.78,7.14,6.64,7,137700,0
+ASPN.US,D,20150810,000000,7.19,7.19,7,7.11,50800,0
+ASPN.US,D,20150811,000000,7.06,7.07,6.66,6.85,22848,0
+ASPN.US,D,20150812,000000,6.65,7,6.65,6.82,95600,0
+ASPN.US,D,20150813,000000,6.74,6.8,6.7,6.7,89400,0
+ASPN.US,D,20150814,000000,6.75,7.36,6.75,7.2,1050500,0
+ASPN.US,D,20150817,000000,7.14,7.82,7.09,7.71,337200,0
+ASPN.US,D,20150818,000000,7.69,7.8,7.61,7.68,107100,0
+ASPN.US,D,20150819,000000,7.79,7.79,7.54,7.61,75400,0
+ASPN.US,D,20150820,000000,7.61,7.61,7.36,7.43,55100,0
+ASPN.US,D,20150821,000000,7.12,7.36,7.12,7.25,55400,0
+ASPN.US,D,20150824,000000,7,7.36,6.91,7.17,97884,0
+ASPN.US,D,20150825,000000,7.3,7.68,7.11,7.18,71200,0
+ASPN.US,D,20150826,000000,7.44,7.44,7.06,7.17,150300,0
+ASPN.US,D,20150827,000000,7.2,7.34,7.18,7.3,47000,0
+ASPN.US,D,20150828,000000,7.3,7.4,7.23,7.38,68900,0
+ASPN.US,D,20150831,000000,7.38,7.49,7.3,7.47,64800,0
+ASPN.US,D,20150901,000000,7.44,7.84,7.4,7.75,225300,0
+ASPN.US,D,20150902,000000,7.85,8.12,7.72,8.07,106400,0
+ASPN.US,D,20150903,000000,8.16,8.46,8.03,8.25,128100,0
+ASPN.US,D,20150904,000000,8.3,8.31,7.98,8.1,143100,0
+ASPN.US,D,20150908,000000,8.2,8.4,8.16,8.23,130100,0
+ASPN.US,D,20150909,000000,8.15,8.43,8.15,8.35,99700,0
+ASPN.US,D,20150910,000000,8.41,8.41,8.16,8.29,96756,0
+ASPN.US,D,20150911,000000,8.29,8.45,8.29,8.41,113100,0
+ASPN.US,D,20150914,000000,8.5,8.56,8.33,8.41,212600,0
+ASPN.US,D,20150915,000000,8.53,8.56,8.41,8.47,109600,0
+ASPN.US,D,20150916,000000,8.51,8.79,8.41,8.76,466100,0
+ASPN.US,D,20150917,000000,8.65,9.03,8.55,8.93,74800,0
+ASPN.US,D,20150918,000000,8.86,9.03,8.57,8.57,335400,0
+ASPN.US,D,20150921,000000,8.72,8.8,8.36,8.56,96400,0
+ASPN.US,D,20150922,000000,8.08,8.54,8.08,8.21,91600,0
+ASPN.US,D,20150923,000000,8.27,8.36,8.24,8.35,58600,0
+ASPN.US,D,20150924,000000,8.29,8.38,8.01,8.29,62689,0
+ASPN.US,D,20150925,000000,8.23,8.49,8.15,8.22,77900,0
+ASPN.US,D,20150928,000000,8.2,8.2,7.79,7.8,87020,0
+ASPN.US,D,20150929,000000,7.78,7.9,7.39,7.45,81800,0
+ASPN.US,D,20150930,000000,7.4,7.56,7.38,7.5,113800,0
+ASPN.US,D,20151001,000000,7.44,7.54,7.4,7.47,69400,0
+ASPN.US,D,20151002,000000,7.42,7.53,7.38,7.5,89200,0
+ASPN.US,D,20151005,000000,7.65,8.05,7.63,8.03,68193,0
+ASPN.US,D,20151006,000000,8.02,8.18,7.86,8.16,82400,0
+ASPN.US,D,20151007,000000,8.23,8.37,7.97,8.21,25000,0
+ASPN.US,D,20151008,000000,8.06,8.43,7.99,8.3,137800,0
+ASPN.US,D,20151009,000000,8.29,8.44,8.1,8.3,31700,0
+ASPN.US,D,20151012,000000,8.25,8.44,8.03,8.34,56574,0
+ASPN.US,D,20151013,000000,8.36,8.47,8.2,8.4,27200,0
+ASPN.US,D,20151014,000000,8.36,8.49,8.21,8.4,80800,0
+ASPN.US,D,20151015,000000,8.4,8.64,8.29,8.53,121700,0
+ASPN.US,D,20151016,000000,8.47,8.64,8.38,8.61,42000,0
+ASPN.US,D,20151019,000000,8.56,8.56,8.38,8.54,31400,0
+ASPN.US,D,20151020,000000,8.47,8.7,8.3901,8.55,68118,0
+ASPN.US,D,20151021,000000,8.58,8.87,8.49,8.51,202100,0
+ASPN.US,D,20151022,000000,8.46,8.69,8.31,8.41,21500,0
+ASPN.US,D,20151023,000000,8.59,8.69,8.35,8.49,44400,0
+ASPN.US,D,20151026,000000,8.42,8.42,8.08,8.32,38300,0
+ASPN.US,D,20151027,000000,8.23,8.37,8.08,8.25,83000,0
+ASPN.US,D,20151028,000000,8.23,8.48,8.18,8.37,22500,0
+ASPN.US,D,20151029,000000,8.37,8.49,8.19,8.37,35500,0
+ASPN.US,D,20151030,000000,8.4,8.47,8.15,8.37,24400,0
+ASPN.US,D,20151102,000000,8.44,8.58,8.17,8.17,57464,0
+ASPN.US,D,20151103,000000,8.21,8.31,7.85,7.91,48500,0
+ASPN.US,D,20151104,000000,7.98,8.08,7.6,7.69,165836,0
+ASPN.US,D,20151105,000000,7.72,7.91,7.62,7.74,94100,0
+ASPN.US,D,20151106,000000,7,7,5.81,6.09,750500,0
+ASPN.US,D,20151109,000000,6.19,6.49,6.19,6.34,92730,0
+ASPN.US,D,20151110,000000,6.34,6.47,6.25,6.36,41000,0
+ASPN.US,D,20151111,000000,6.39,6.4,5.8,5.82,38700,0
+ASPN.US,D,20151112,000000,5.85,5.89,5.44,5.51,52600,0
+ASPN.US,D,20151113,000000,5.51,5.85,5.47,5.6,94400,0
+ASPN.US,D,20151116,000000,5.5,5.74,5.5,5.59,48400,0
+ASPN.US,D,20151117,000000,5.7,5.95,5.54,5.83,66700,0
+ASPN.US,D,20151118,000000,5.85,5.91,5.7,5.86,57800,0
+ASPN.US,D,20151119,000000,5.86,6.07,5.85,5.98,430500,0
+ASPN.US,D,20151120,000000,6.03,6.15,5.98,6.12,190200,0
+ASPN.US,D,20151123,000000,6.14,6.3,6.03,6.28,111000,0
+ASPN.US,D,20151124,000000,6.25,6.37,6.15,6.35,71700,0
+ASPN.US,D,20151125,000000,6.37,6.43,6.26,6.38,143200,0
+ASPN.US,D,20151127,000000,6.42,6.55,6.39,6.45,21000,0
+ASPN.US,D,20151130,000000,6.41,6.62,6.39,6.5,75600,0
+ASPN.US,D,20151201,000000,6.54,6.58,6.44,6.53,85135,0
+ASPN.US,D,20151202,000000,6.56,6.85,6.51,6.57,106009,0
+ASPN.US,D,20151203,000000,6.61,6.67,6.37,6.51,78830,0
+ASPN.US,D,20151204,000000,6.55,6.63,6.33,6.41,102700,0
+ASPN.US,D,20151207,000000,6.36,6.36,6.04,6.26,97100,0
+ASPN.US,D,20151208,000000,6.19,6.35,6.16,6.28,45352,0
+ASPN.US,D,20151209,000000,6.26,6.46,6.16,6.31,30100,0
+ASPN.US,D,20151210,000000,6.33,6.49,6.29,6.45,31900,0
+ASPN.US,D,20151211,000000,6.59,6.59,6.16,6.17,307300,0
+ASPN.US,D,20151214,000000,6.12,6.21,5.5,5.64,72904,0
+ASPN.US,D,20151215,000000,5.61,5.73,5.43,5.49,79500,0
+ASPN.US,D,20151216,000000,5.48,5.56,5.26,5.34,193800,0
+ASPN.US,D,20151217,000000,5.45,5.73,5.28,5.72,112900,0
+ASPN.US,D,20151218,000000,5.73,5.87,5.43,5.84,194800,0
+ASPN.US,D,20151221,000000,5.91,5.91,5.3,5.37,36500,0
+ASPN.US,D,20151222,000000,5.29,5.67,5.24,5.63,25918,0
+ASPN.US,D,20151223,000000,5.67,5.79,5.61,5.79,19700,0
+ASPN.US,D,20151224,000000,5.83,5.85,5.76,5.85,3957,0
+ASPN.US,D,20151228,000000,5.85,5.87,5.75,5.8,36380,0
+ASPN.US,D,20151229,000000,5.94,5.94,5.81,5.92,20467,0
+ASPN.US,D,20151230,000000,5.95,6.21,5.95,6.06,54198,0
+ASPN.US,D,20151231,000000,6.03,6.2,6.01,6.07,29992,0
+ASPN.US,D,20160104,000000,6.03,6.1097,5.95,6.05,46422,0
+ASPN.US,D,20160105,000000,6.08,6.36,5.97,6.19,27829,0
+ASPN.US,D,20160106,000000,6.04,6.1499,6.02,6.1,55847,0
+ASPN.US,D,20160107,000000,6,6,5.75,5.82,20353,0
+ASPN.US,D,20160108,000000,5.85,5.85,5.71,5.8,34571,0
+ASPN.US,D,20160111,000000,5.83,6,5.72,5.8,17274,0
+ASPN.US,D,20160112,000000,5.77,6,5.77,6,25564,0
+ASPN.US,D,20160113,000000,6,6,5.68,5.78,27378,0
+ASPN.US,D,20160114,000000,5.74,5.89,5.61,5.7,11101,0
+ASPN.US,D,20160115,000000,5.59,5.83,5.5001,5.53,27538,0
+ASPN.US,D,20160119,000000,5.55,5.62,5.46,5.48,24000,0
+ASPN.US,D,20160120,000000,5.35,5.35,5.11,5.21,71171,0
+ASPN.US,D,20160121,000000,5.2,5.2,4.93,4.97,50421,0
+ASPN.US,D,20160122,000000,4.97,5.185,4.97,5.17,47690,0
+ASPN.US,D,20160125,000000,5.18,5.18,4.69,4.7,100664,0
+ASPN.US,D,20160126,000000,4.79,5.02,4.46,4.69,44567,0
+ASPN.US,D,20160127,000000,4.7,4.78,4.42,4.47,84868,0
+ASPN.US,D,20160128,000000,4.48,4.56,4.29,4.34,92217,0
+ASPN.US,D,20160129,000000,4.38,4.57,4.24,4.36,258714,0
+ASPN.US,D,20160201,000000,4.34,4.515,4.23,4.41,438674,0
+ASPN.US,D,20160202,000000,4.37,4.96,4.37,4.77,196676,0
+ASPN.US,D,20160203,000000,4.9,4.9298,4.48,4.64,282041,0
+ASPN.US,D,20160204,000000,4.65,5.01,4.55,4.72,31126,0
+ASPN.US,D,20160205,000000,4.74,4.84,4.7,4.74,12117,0
+ASPN.US,D,20160208,000000,4.76,4.76,4.5,4.52,30947,0
+ASPN.US,D,20160209,000000,4.48,4.597,3.805,4.49,60940,0
+ASPN.US,D,20160210,000000,4.51,4.57,3.46,3.71,173763,0
+ASPN.US,D,20160211,000000,3.91,3.91,3.48,3.77,92949,0
+ASPN.US,D,20160212,000000,3.8,3.93,3.48,3.58,45523,0
+ASPN.US,D,20160216,000000,3.74,3.88,3.54,3.86,116957,0
+ASPN.US,D,20160217,000000,3.89,4.15,3.86,3.94,17373,0
+ASPN.US,D,20160218,000000,3.997,4.04,3.83,3.87,11830,0
+ASPN.US,D,20160219,000000,3.85,3.9,3.73,3.78,8895,0
+ASPN.US,D,20160222,000000,3.8,4.03,3.8,3.96,11068,0
+ASPN.US,D,20160223,000000,3.98,4.07,3.77,3.78,9409,0
+ASPN.US,D,20160224,000000,3.78,3.78,3.55,3.55,23692,0
+ASPN.US,D,20160225,000000,3.59,3.68,3.56,3.68,13023,0
+ASPN.US,D,20160226,000000,4.2,6.58,3.81,3.9,427756,0
+ASPN.US,D,20160229,000000,3.92,4.198,3.377,3.65,178496,0
+ASPN.US,D,20160301,000000,3.65,4.01,3.65,3.99,63162,0
+ASPN.US,D,20160302,000000,3.95,4.04,3.84,4,45473,0
+ASPN.US,D,20160303,000000,3.9,4.04,3.65,3.69,23423,0
+ASPN.US,D,20160304,000000,3.69,4.03,3.67,3.97,30241,0
+ASPN.US,D,20160307,000000,3.93,4.03,3.92,4,28566,0
+ASPN.US,D,20160308,000000,3.98,4.077,3.91,4,136898,0
+ASPN.US,D,20160309,000000,4.055,4.104,3.96,4.02,40376,0
+ASPN.US,D,20160310,000000,4.06,4.07,3.92,4.02,114293,0
+ASPN.US,D,20160311,000000,4.08,4.1,3.87,4.01,114189,0
+ASPN.US,D,20160314,000000,4.01,4.3,3.935,4.3,35880,0
+ASPN.US,D,20160315,000000,4.28,4.52,4.2,4.29,43140,0
+ASPN.US,D,20160316,000000,4.3,4.5,4.12,4.14,48498,0
+ASPN.US,D,20160317,000000,4.24,4.342,4,4.03,46850,0
+ASPN.US,D,20160318,000000,4.05,4.61,4.05,4.57,155548,0
+ASPN.US,D,20160321,000000,4.72,5.055,4.55,4.73,101137,0
+ASPN.US,D,20160322,000000,4.75,4.75,4.44,4.74,37588,0
+ASPN.US,D,20160323,000000,4.64,4.64,4.17,4.42,40788,0
+ASPN.US,D,20160324,000000,4.41,4.52,4.3,4.44,60292,0
+ASPN.US,D,20160328,000000,4.46,4.46,4.28,4.34,8362,0
+ASPN.US,D,20160329,000000,4.34,4.5,4.27,4.48,29404,0
+ASPN.US,D,20160330,000000,4.49,4.54,4.42,4.48,19852,0
+ASPN.US,D,20160331,000000,4.49,4.54,4.48,4.5,44022,0
+ASPN.US,D,20160401,000000,4.51,4.52,4.4,4.4,36265,0
+ASPN.US,D,20160404,000000,4.4,4.51,4.39,4.45,13505,0
+ASPN.US,D,20160405,000000,4.4,4.4616,4.26,4.29,52205,0
+ASPN.US,D,20160406,000000,4.27,4.37,4.185,4.21,48230,0
+ASPN.US,D,20160407,000000,4.17,4.3,4.17,4.18,32942,0
+ASPN.US,D,20160408,000000,4.21,4.33,4.17,4.23,45552,0
+ASPN.US,D,20160411,000000,4.03,4.32,4.03,4.24,57011,0
+ASPN.US,D,20160412,000000,4.23,4.29,4.18,4.29,79545,0
+ASPN.US,D,20160413,000000,4.28,4.28,4.15,4.19,72557,0
+ASPN.US,D,20160414,000000,4.32,4.32,4.1,4.16,85155,0
+ASPN.US,D,20160415,000000,4.2,4.32,4.1,4.19,53011,0
+ASPN.US,D,20160418,000000,4.19,4.26,4.13,4.2,77112,0
+ASPN.US,D,20160419,000000,4.2,4.225,4.18,4.18,66894,0
+ASPN.US,D,20160420,000000,4.16,4.25,4.09,4.1,65750,0
+ASPN.US,D,20160421,000000,4.12,4.5,4.12,4.48,51861,0
+ASPN.US,D,20160422,000000,4.49,4.54,4.43,4.49,64179,0
+ASPN.US,D,20160425,000000,4.45,4.52,4.45,4.5,28671,0
+ASPN.US,D,20160426,000000,4.49,4.53,4.4565,4.53,24438,0
+ASPN.US,D,20160427,000000,4.51,4.75,4.5,4.69,81469,0
+ASPN.US,D,20160428,000000,4.66,4.79,4.64,4.77,73153,0
+ASPN.US,D,20160429,000000,4.78,4.78,4.72,4.76,8333,0
+ASPN.US,D,20160502,000000,4.72,4.79,4.7,4.76,52565,0
+ASPN.US,D,20160503,000000,4.7,4.81,4.7,4.7601,7628,0
+ASPN.US,D,20160504,000000,4.72,4.78,4.21,4.32,73823,0
+ASPN.US,D,20160505,000000,4.36,4.6499,4.36,4.55,57015,0
+ASPN.US,D,20160506,000000,4.45,4.52,4.28,4.5,40200,0
+ASPN.US,D,20160509,000000,4.5,4.505,4.32,4.49,34466,0
+ASPN.US,D,20160510,000000,4.52,4.52,4.1,4.19,13602,0
+ASPN.US,D,20160511,000000,4.2,4.2,4.08,4.15,15341,0
+ASPN.US,D,20160512,000000,4.19,4.27,4.14,4.27,28735,0
+ASPN.US,D,20160513,000000,4.285,4.46,4.12,4.46,29730,0
+ASPN.US,D,20160516,000000,4.47,4.475,4.31,4.39,57262,0
+ASPN.US,D,20160517,000000,4.4,4.58,4.25,4.5,71523,0
+ASPN.US,D,20160518,000000,4.41,4.58,4.41,4.49,55246,0
+ASPN.US,D,20160519,000000,4.48,4.5,4.14,4.24,79047,0
+ASPN.US,D,20160520,000000,4.205,4.26,4.1201,4.16,12274,0
+ASPN.US,D,20160523,000000,4.18,4.2,4.1,4.17,10369,0
+ASPN.US,D,20160524,000000,4.2,4.34,4.12,4.16,4632,0
+ASPN.US,D,20160525,000000,4.11,4.29,4.11,4.25,19485,0
+ASPN.US,D,20160526,000000,4.7899,4.7899,4.26,4.39,5838,0
+ASPN.US,D,20160527,000000,4.35,4.37,4.21,4.25,10818,0
+ASPN.US,D,20160531,000000,4.22,4.22,4,4.01,73757,0
+ASPN.US,D,20160601,000000,4.1,4.27,4.04,4.27,24398,0
+ASPN.US,D,20160602,000000,4.28,4.44,4.11,4.12,20366,0
+ASPN.US,D,20160603,000000,4.46,4.46,4.12,4.12,2412,0
+ASPN.US,D,20160606,000000,4.12,4.42,4.12,4.29,81441,0
+ASPN.US,D,20160607,000000,4.33,4.5,4.33,4.44,22720,0
+ASPN.US,D,20160608,000000,4.44,4.57,4.42,4.49,14826,0
+ASPN.US,D,20160609,000000,4.49,4.55,4.41,4.51,18924,0
+ASPN.US,D,20160610,000000,4.46,4.55,4.42,4.48,13506,0
+ASPN.US,D,20160613,000000,4.43,4.43,4.18,4.18,18512,0
+ASPN.US,D,20160614,000000,4.15,4.24,4.11,4.21,24610,0
+ASPN.US,D,20160615,000000,4.17,4.25,4.16,4.19,34772,0
+ASPN.US,D,20160616,000000,4.21,4.2428,4.11,4.13,29768,0
+ASPN.US,D,20160617,000000,4.04,4.25,3.92,3.94,92107,0
+ASPN.US,D,20160620,000000,3.97,4.1,3.92,3.97,8424,0
+ASPN.US,D,20160621,000000,4.03,4.1,3.91,4.06,20302,0
+ASPN.US,D,20160622,000000,5.13,5.39,4.8,5,925887,0
+ASPN.US,D,20160623,000000,5.02,5.1649,4.8,4.93,88841,0
+ASPN.US,D,20160624,000000,4.9,4.9,4.69,4.75,62980,0
+ASPN.US,D,20160627,000000,4.74,4.74,4.43,4.51,37896,0
+ASPN.US,D,20160628,000000,4.6,5,4.6,4.95,35518,0
+ASPN.US,D,20160629,000000,5.12,5.12,4.83,4.87,118785,0
+ASPN.US,D,20160630,000000,4.9,4.98,4.75,4.97,64575,0
+ASPN.US,D,20160701,000000,4.95,5.07,4.78,4.92,36871,0
+ASPN.US,D,20160705,000000,4.92,5.03,4.72,4.79,47722,0
+ASPN.US,D,20160706,000000,4.77,4.94,4.77,4.81,15261,0
+ASPN.US,D,20160707,000000,4.91,4.962,4.81,4.84,11578,0
+ASPN.US,D,20160708,000000,4.88,4.96,4.75,4.95,8550,0
+ASPN.US,D,20160711,000000,4.99,5.035,4.94,4.95,13930,0
+ASPN.US,D,20160712,000000,5,5.06,4.94,5.04,55899,0
+ASPN.US,D,20160713,000000,5.043,5.46,5.043,5.44,177945,0
+ASPN.US,D,20160714,000000,5.51,5.625,5.21,5.24,45369,0
+ASPN.US,D,20160715,000000,5.76,5.76,5.29,5.44,50105,0
+ASPN.US,D,20160718,000000,5.43,5.49,5.17,5.26,76932,0
+ASPN.US,D,20160719,000000,5.27,5.45,5.07,5.33,20459,0
+ASPN.US,D,20160720,000000,5.33,5.35,5.09,5.28,15775,0
+ASPN.US,D,20160721,000000,5.3,5.5299,5.16,5.22,11989,0
+ASPN.US,D,20160722,000000,5.26,5.4,5.04,5.04,10636,0
+ASPN.US,D,20160725,000000,5.05,5.2,4.85,4.87,18123,0
+ASPN.US,D,20160726,000000,4.72,4.9,4.701,4.88,29030,0
+ASPN.US,D,20160727,000000,4.9,5.04,4.9,5.01,31961,0
+ASPN.US,D,20160728,000000,5.02,5.049,4.96,4.96,8798,0
+ASPN.US,D,20160729,000000,4.96,5.04,4.95,4.98,27054,0
+ASPN.US,D,20160801,000000,5.04,5.04,4.94,4.99,25142,0
+ASPN.US,D,20160802,000000,5,5,4.95,4.97,5942,0
+ASPN.US,D,20160803,000000,4.92,5.02,4.92,4.98,35839,0
+ASPN.US,D,20160804,000000,5,5.22,5,5.06,10197,0
+ASPN.US,D,20160805,000000,4.8,4.9,4.42,4.74,110703,0
+ASPN.US,D,20160808,000000,4.72,4.89,4.59,4.7,36489,0
+ASPN.US,D,20160809,000000,4.73,4.82,4.501,4.82,10543,0
+ASPN.US,D,20160810,000000,4.81,4.85,4.75,4.83,31709,0
+ASPN.US,D,20160811,000000,4.82,4.94,4.8,4.91,113314,0
+ASPN.US,D,20160812,000000,4.93,4.9856,4.81,4.84,46135,0
+ASPN.US,D,20160815,000000,4.85,4.9119,4.78,4.89,43712,0
+ASPN.US,D,20160816,000000,4.9,5,4.84,4.91,38119,0
+ASPN.US,D,20160817,000000,4.97,4.988,4.81,4.87,44049,0
+ASPN.US,D,20160818,000000,4.91,4.98,4.83,4.89,13921,0
+ASPN.US,D,20160819,000000,4.81,4.918,4.62,4.76,28980,0
+ASPN.US,D,20160822,000000,4.69,4.81,4.591,4.66,34618,0
+ASPN.US,D,20160823,000000,4.72,4.865,4.72,4.84,23827,0
+ASPN.US,D,20160824,000000,4.81,5.01,4.81,4.95,337803,0
+ASPN.US,D,20160825,000000,5,5.05,4.91,4.98,606300,0
+ASPN.US,D,20160826,000000,5.01,5.05,4.99,5.02,109854,0
+ASPN.US,D,20160829,000000,5.04,5.1,4.98,5.04,22920,0
+ASPN.US,D,20160830,000000,5.01,5.05,4.98,4.98,21124,0
+ASPN.US,D,20160831,000000,4.99,5.03,4.9,4.91,14748,0
+ASPN.US,D,20160901,000000,4.94,4.99,4.93,4.94,12204,0
+ASPN.US,D,20160902,000000,4.97,5.31,4.97,5.1,149208,0
+ASPN.US,D,20160906,000000,5.05,5.18,5,5.06,392224,0
+ASPN.US,D,20160907,000000,5.06,5.18,5.06,5.13,75511,0
+ASPN.US,D,20160908,000000,5.14,5.18,5,5.01,104088,0
+ASPN.US,D,20160909,000000,5.02,5.03,4.6,4.62,79354,0
+ASPN.US,D,20160912,000000,4.65,4.8,4.64,4.7,41521,0
+ASPN.US,D,20160913,000000,4.71,4.73,4.53,4.53,18796,0
+ASPN.US,D,20160914,000000,4.58,4.6,4.5,4.53,26972,0
+ASPN.US,D,20160915,000000,4.51,4.66,4.5,4.55,16772,0
+ASPN.US,D,20160916,000000,4.53,4.96,4.53,4.96,52039,0
+ASPN.US,D,20160919,000000,4.9,5.09,4.86,4.96,19914,0
+ASPN.US,D,20160920,000000,5.2,5.37,5.1,5.22,54137,0
+ASPN.US,D,20160921,000000,5.25,5.365,5.15,5.24,49987,0
+ASPN.US,D,20160922,000000,5.31,5.395,5.22,5.31,32539,0
+ASPN.US,D,20160923,000000,5.32,5.43,5.1,5.36,42327,0
+ASPN.US,D,20160926,000000,5.37,5.53,5.35,5.5,51964,0
+ASPN.US,D,20160927,000000,5.44,5.69,5.42,5.67,38915,0
+ASPN.US,D,20160928,000000,5.7,6.06,5.5801,6.03,61131,0
+ASPN.US,D,20160929,000000,6,6.24,5.946,6.175,42239,0
+ASPN.US,D,20160930,000000,6.2,6.29,5.89,5.96,35418,0
+ASPN.US,D,20161003,000000,6.03,6.03,5.91,5.91,28664,0
+ASPN.US,D,20161004,000000,6.07,6.18,5.95,6,51538,0
+ASPN.US,D,20161005,000000,6.05,6.2,5.99,6.15,28283,0
+ASPN.US,D,20161006,000000,6.18,6.2,5.95,6.11,91776,0
+ASPN.US,D,20161007,000000,6.13,6.24,6.035,6.06,15039,0
+ASPN.US,D,20161010,000000,6.13,6.25,6.04,6.11,16785,0
+ASPN.US,D,20161011,000000,6.11,6.34,6.03,6.27,72398,0
+ASPN.US,D,20161012,000000,6.29,6.49,6.155,6.17,26453,0
+ASPN.US,D,20161013,000000,6.15,6.2,5.99,6.14,26839,0
+ASPN.US,D,20161014,000000,6.19,6.2026,6.0482,6.1,26891,0
+ASPN.US,D,20161017,000000,6.12,6.21,6.1,6.21,15531,0
+ASPN.US,D,20161018,000000,6.21,6.243,6.06,6.15,8761,0
+ASPN.US,D,20161019,000000,6.23,6.53,6.03,6.46,27203,0
+ASPN.US,D,20161020,000000,6.44,6.59,6.4301,6.55,22617,0
+ASPN.US,D,20161021,000000,6.56,6.6028,6.3,6.47,23077,0
+ASPN.US,D,20161024,000000,6.43,6.51,6.301,6.51,23445,0
+ASPN.US,D,20161025,000000,6.46,6.5527,6.39,6.5,14850,0
+ASPN.US,D,20161026,000000,6.5,6.61,6.34,6.36,30870,0
+ASPN.US,D,20161027,000000,6.35,6.47,6.25,6.47,34535,0
+ASPN.US,D,20161028,000000,6.44,6.71,6.337,6.5,19119,0
+ASPN.US,D,20161031,000000,6.51,6.51,6.17,6.17,20432,0
+ASPN.US,D,20161101,000000,6.2,6.25,5.98,6.08,140368,0
+ASPN.US,D,20161102,000000,6.06,6.06,5.8501,6.04,85159,0
+ASPN.US,D,20161103,000000,6.04,6.04,5.8068,5.89,37574,0
+ASPN.US,D,20161104,000000,5.3,5.3,4.01,4.04,862644,0
+ASPN.US,D,20161107,000000,4.12,4.2328,3.61,3.7,75935,0
+ASPN.US,D,20161108,000000,3.72,4.04,3.625,3.94,149187,0
+ASPN.US,D,20161109,000000,3.8,4.08,3.69,3.95,90702,0
+ASPN.US,D,20161110,000000,3.96,4.13,3.87,3.88,52191,0
+ASPN.US,D,20161111,000000,3.83,4.1,3.76,3.94,85389,0
+ASPN.US,D,20161114,000000,3.89,4.0499,3.75,3.78,57182,0
+ASPN.US,D,20161115,000000,3.79,3.8664,3.7,3.7,101189,0
+ASPN.US,D,20161116,000000,3.72,4.1095,3.6699,3.94,115791,0
+ASPN.US,D,20161117,000000,4,4.17,3.78,3.87,97326,0
+ASPN.US,D,20161118,000000,3.95,4,3.84,3.94,207834,0
+ASPN.US,D,20161121,000000,4,4.1854,3.95,4,122302,0
+ASPN.US,D,20161122,000000,4.03,4.06,3.91,4.005,110794,0
+ASPN.US,D,20161123,000000,4,4.08,3.91,4.03,27838,0
+ASPN.US,D,20161125,000000,4.05,4.05,3.98,4,18773,0
+ASPN.US,D,20161128,000000,4,4.01,3.85,3.99,78885,0
+ASPN.US,D,20161129,000000,3.91,4,3.63,3.73,333387,0
+ASPN.US,D,20161130,000000,3.75,3.98,3.73,3.85,524798,0
+ASPN.US,D,20161201,000000,3.9,4.03,3.8827,3.96,34868,0
+ASPN.US,D,20161202,000000,3.96,4.2099,3.9101,4.09,273204,0
+ASPN.US,D,20161205,000000,4.1,4.269,4,4.13,179788,0
+ASPN.US,D,20161206,000000,4.12,4.19,4.09,4.14,49057,0
+ASPN.US,D,20161207,000000,4.12,4.31,4.12,4.29,57823,0
+ASPN.US,D,20161208,000000,4.3,4.34,4.14,4.3,99885,0
+ASPN.US,D,20161209,000000,4.31,4.33,4.15,4.27,107424,0
+ASPN.US,D,20161212,000000,4.2,4.3,4.15,4.29,100873,0
+ASPN.US,D,20161213,000000,4.23,4.33,4.12,4.16,91485,0
+ASPN.US,D,20161214,000000,4.15,4.2099,3.97,3.99,77393,0
+ASPN.US,D,20161215,000000,4,4.09,3.888,4.03,73309,0
+ASPN.US,D,20161216,000000,4.01,4.2,3.97,4.2,444911,0
+ASPN.US,D,20161219,000000,4.2,4.28,3.99,4,48041,0
+ASPN.US,D,20161220,000000,4.01,4.22,4.01,4.08,134872,0
+ASPN.US,D,20161221,000000,4.12,4.5,4.025,4.4395,223834,0
+ASPN.US,D,20161222,000000,4.52,4.52,4.28,4.31,256618,0
+ASPN.US,D,20161223,000000,4.28,4.29,4.23,4.26,36530,0
+ASPN.US,D,20161227,000000,4.25,4.29,4.2,4.24,64212,0
+ASPN.US,D,20161228,000000,4.201,4.25,4,4.01,57282,0
+ASPN.US,D,20161229,000000,4.04,4.06,3.93,4.01,340663,0
+ASPN.US,D,20161230,000000,4.03,4.26,4.01,4.13,93396,0
+ASPN.US,D,20170103,000000,4.2,4.37,4.2,4.25,59187,0
+ASPN.US,D,20170104,000000,4.25,4.4,4.25,4.35,39743,0
+ASPN.US,D,20170105,000000,4.35,4.4399,4.26,4.26,37505,0
+ASPN.US,D,20170106,000000,4.29,4.3,4.1,4.16,291196,0
+ASPN.US,D,20170109,000000,4.22,4.25,4.1,4.21,61378,0
+ASPN.US,D,20170110,000000,4.23,4.2455,4.17,4.22,25768,0
+ASPN.US,D,20170111,000000,4.23,4.23,4.14,4.16,44398,0
+ASPN.US,D,20170112,000000,4.2,4.23,4.11,4.21,36151,0
+ASPN.US,D,20170113,000000,4.2,4.41,4.19,4.27,58010,0
+ASPN.US,D,20170117,000000,4.29,4.42,4.25,4.25,15308,0
+ASPN.US,D,20170118,000000,4.25,4.42,4.25,4.42,55202,0
+ASPN.US,D,20170119,000000,4.42,4.43,4.26,4.35,29526,0
+ASPN.US,D,20170120,000000,4.39,4.45,4.34,4.36,40032,0
+ASPN.US,D,20170123,000000,4.3,4.43,4.3,4.36,15630,0
+ASPN.US,D,20170124,000000,4.39,4.6,4.38,4.57,53250,0
+ASPN.US,D,20170125,000000,4.59,4.74,4.57,4.63,26756,0
+ASPN.US,D,20170126,000000,4.69,4.69,4.6,4.6282,22562,0
+ASPN.US,D,20170127,000000,4.67,4.83,4.56,4.74,44870,0
+ASPN.US,D,20170130,000000,4.74,4.7548,4.6,4.61,19349,0
+ASPN.US,D,20170131,000000,4.65,4.72,4.56,4.66,17127,0
+ASPN.US,D,20170201,000000,4.69,4.69,4.42,4.45,55460,0
+ASPN.US,D,20170202,000000,4.43,4.7054,4.4,4.53,130411,0
+ASPN.US,D,20170203,000000,4.56,4.8558,4.48,4.49,78378,0
+ASPN.US,D,20170206,000000,4.5,4.5,4.3,4.34,39167,0
+ASPN.US,D,20170207,000000,4.37,4.38,4.14,4.35,61971,0
+ASPN.US,D,20170208,000000,4.34,4.38,4.2467,4.38,29094,0
+ASPN.US,D,20170209,000000,4.37,4.38,4.2814,4.36,58785,0
+ASPN.US,D,20170210,000000,4.38,4.38,4.36,4.38,56124,0
+ASPN.US,D,20170213,000000,4.41,4.41,4.35,4.38,54612,0
+ASPN.US,D,20170214,000000,4.36,4.59,4.355,4.58,226712,0
+ASPN.US,D,20170215,000000,4.58,4.69,4.51,4.55,67908,0
+ASPN.US,D,20170216,000000,4.57,4.57,4.435,4.49,22855,0
+ASPN.US,D,20170217,000000,4.47,4.47,4.31,4.39,24876,0
+ASPN.US,D,20170221,000000,4.44,4.45,4.275,4.44,71007,0
+ASPN.US,D,20170222,000000,4.41,4.5,4.31,4.35,48946,0
+ASPN.US,D,20170223,000000,4.38,4.38,4.11,4.11,55800,0
+ASPN.US,D,20170224,000000,3.88,4.1,3.845,4.01,365688,0
+ASPN.US,D,20170227,000000,4.03,4.09,3.9,4.06,71325,0
+ASPN.US,D,20170228,000000,4.14,4.24,4.08,4.14,69064,0
+ASPN.US,D,20170301,000000,4.18,4.29,4.13,4.18,33552,0
+ASPN.US,D,20170302,000000,4.18,4.18,4,4.03,54989,0
+ASPN.US,D,20170303,000000,4.05,4.07,3.97,4.06,59784,0
+ASPN.US,D,20170306,000000,4.03,4.061,4,4.04,92665,0
+ASPN.US,D,20170307,000000,4.08,4.08,4.03,4.06,39437,0
+ASPN.US,D,20170308,000000,4.05,4.09,4.05,4.05,31697,0
+ASPN.US,D,20170309,000000,4.06,4.12,3.995,4.03,93480,0
+ASPN.US,D,20170310,000000,4.02,4.09,4,4.07,78191,0
+ASPN.US,D,20170313,000000,4.05,4.17,4.02,4.15,23623,0
+ASPN.US,D,20170314,000000,4.12,4.12,4,4.06,56740,0
+ASPN.US,D,20170315,000000,4.06,4.12,4.04,4.08,16065,0
+ASPN.US,D,20170316,000000,4.09,4.18,4.05,4.14,15502,0
+ASPN.US,D,20170317,000000,4.14,4.15,4.05,4.08,63282,0
+ASPN.US,D,20170320,000000,4.04,4.1,3.9164,4.01,32218,0
+ASPN.US,D,20170321,000000,4.06,4.165,3.8844,3.8899,32102,0
+ASPN.US,D,20170322,000000,3.88,4.03,3.8501,3.9,59409,0
+ASPN.US,D,20170323,000000,3.91,4.0739,3.8888,4.04,42326,0
+ASPN.US,D,20170324,000000,4.04,4.08,4,4.02,11636,0
+ASPN.US,D,20170327,000000,3.96,4.14,3.96,4.11,33022,0
+ASPN.US,D,20170328,000000,4.14,4.17,4.1133,4.13,26064,0
+ASPN.US,D,20170329,000000,4.13,4.25,4.13,4.21,28131,0
+ASPN.US,D,20170330,000000,4.22,4.2496,4.09,4.13,10846,0
+ASPN.US,D,20170331,000000,4.14,4.25,4.14,4.15,40796,0
+ASPN.US,D,20170403,000000,4.14,4.33,4.14,4.29,72818,0
+ASPN.US,D,20170404,000000,4.3,4.32,4.09,4.1,9587,0
+ASPN.US,D,20170405,000000,4.15,4.23,4.1,4.11,18052,0
+ASPN.US,D,20170406,000000,4.14,4.27,4.14,4.23,12592,0
+ASPN.US,D,20170407,000000,4.24,4.25,4.17,4.2,2745,0
+ASPN.US,D,20170410,000000,4.2,4.25,4,4.01,20603,0
+ASPN.US,D,20170411,000000,4.02,4.09,3.982,3.99,94000,0
+ASPN.US,D,20170412,000000,4.01,4.02,3.97,4,92104,0
+ASPN.US,D,20170413,000000,4.01,4.02,3.97,3.98,132155,0
+ASPN.US,D,20170417,000000,4,4.02,3.95,3.98,43463,0
+ASPN.US,D,20170418,000000,3.98,4.01,3.95,3.97,90316,0
+ASPN.US,D,20170419,000000,4,4.005,3.95,3.97,52819,0
+ASPN.US,D,20170420,000000,3.98,4.005,3.97,3.97,94245,0
+ASPN.US,D,20170421,000000,4,4.05,3.96,3.99,57943,0
+ASPN.US,D,20170424,000000,4.04,4.05,3.96,3.96,193053,0
+ASPN.US,D,20170425,000000,3.99,4.04,3.99,3.99,52885,0
+ASPN.US,D,20170426,000000,3.99,4.1,3.95,3.98,73806,0
+ASPN.US,D,20170427,000000,4,4.1,4,4.08,30348,0
+ASPN.US,D,20170501,000000,4.06,4.11,3.97,4.01,18348,0
+ASPN.US,D,20170502,000000,4,4.08,4,4.03,28738,0
+ASPN.US,D,20170503,000000,4.08,4.08,3.9899,4.03,22133,0
+ASPN.US,D,20170504,000000,4,4.075,3.98,4.07,37729,0
+ASPN.US,D,20170505,000000,4.05,4.42,4,4.21,103853,0
+ASPN.US,D,20170508,000000,4.26,4.4774,4.155,4.37,43791,0
+ASPN.US,D,20170509,000000,4.44,4.58,4.33,4.4,50795,0
+ASPN.US,D,20170510,000000,4.41,4.49,4.35,4.36,20311,0
+ASPN.US,D,20170511,000000,4.27,4.39,4.24,4.33,16827,0
+ASPN.US,D,20170512,000000,4.32,4.32,4.135,4.25,8929,0
+ASPN.US,D,20170515,000000,4.31,4.35,4.24,4.25,35487,0
+ASPN.US,D,20170516,000000,4.2737,4.28,4.11,4.23,22193,0
+ASPN.US,D,20170517,000000,4.23,4.31,4.22,4.25,11672,0
+ASPN.US,D,20170518,000000,4.23,4.31,4.155,4.27,13708,0
+ASPN.US,D,20170519,000000,4.29,4.4,4.23,4.4,62538,0
+ASPN.US,D,20170522,000000,4.4,4.59,4.382,4.59,33593,0
+ASPN.US,D,20170523,000000,4.6,4.62,4.4778,4.53,42054,0
+ASPN.US,D,20170524,000000,4.53,4.55,4.45,4.5,19835,0
+ASPN.US,D,20170525,000000,4.5,4.5,4.42,4.44,8733,0
+ASPN.US,D,20170526,000000,4.42,4.55,4.38,4.52,26899,0
+ASPN.US,D,20170530,000000,4.53,4.59,4.37,4.59,27437,0
+ASPN.US,D,20170531,000000,4.57,4.58,4.5,4.52,19585,0
+ASPN.US,D,20170601,000000,4.5,4.55,4.24,4.29,31607,0
+ASPN.US,D,20170602,000000,4.28,4.43,4.26,4.3,44139,0
+ASPN.US,D,20170605,000000,4.32,4.35,4.32,4.33,8630,0
+ASPN.US,D,20170606,000000,4.33,4.36,4.25,4.27,5200,0
+ASPN.US,D,20170607,000000,4.26,4.3071,4.23,4.26,16318,0
+ASPN.US,D,20170608,000000,4.25,4.4,4.25,4.35,14300,0
+ASPN.US,D,20170609,000000,4.35,4.59,4.35,4.54,55210,0
+ASPN.US,D,20170612,000000,4.48,4.58,4.23,4.27,14990,0
+ASPN.US,D,20170613,000000,4.28,4.32,4.2743,4.29,8026,0
+ASPN.US,D,20170614,000000,4.29,4.29,4.14,4.15,4719,0
+ASPN.US,D,20170615,000000,4.14,4.16,4.05,4.06,8387,0
+ASPN.US,D,20170616,000000,4.07,4.2,4,4.01,42988,0
+ASPN.US,D,20170619,000000,4.04,4.27,4,4.11,62555,0
+ASPN.US,D,20170620,000000,4.08,4.1846,4.08,4.14,8587,0
+ASPN.US,D,20170621,000000,4.14,4.2,4.1,4.11,24642,0
+ASPN.US,D,20170622,000000,4.08,4.25,4.08,4.24,44242,0
+ASPN.US,D,20170623,000000,4.25,4.28,4.2,4.25,16243,0
+ASPN.US,D,20170626,000000,4.29,4.41,4.215,4.39,14857,0
+ASPN.US,D,20170627,000000,4.38,4.4,4.35,4.36,5931,0
+ASPN.US,D,20170628,000000,4.35,4.49,4.3,4.41,59403,0
+ASPN.US,D,20170629,000000,4.265,4.39,4.12,4.39,11537,0
+ASPN.US,D,20170630,000000,4.4,4.45,4.318,4.45,20297,0
+ASPN.US,D,20170703,000000,4.44,4.48,4.31,4.41,30955,0
+ASPN.US,D,20170705,000000,4.37,4.73,4.31,4.64,85239,0
+ASPN.US,D,20170706,000000,4.63,4.63,4.35,4.39,9121,0
+ASPN.US,D,20170707,000000,4.39,4.48,4.28,4.45,7038,0
+ASPN.US,D,20170710,000000,4.46,4.58,4.34,4.49,34159,0
+ASPN.US,D,20170711,000000,4.51,4.59,4.29,4.46,32787,0
+ASPN.US,D,20170712,000000,4.48,4.55,4.45,4.46,20307,0
+ASPN.US,D,20170713,000000,4.46,4.6,4.44,4.57,8430,0
+ASPN.US,D,20170714,000000,4.57,4.6,4.41,4.51,47732,0
+ASPN.US,D,20170717,000000,4.5,4.64,4.45,4.59,13600,0
+ASPN.US,D,20170718,000000,4.58,4.6031,4.51,4.59,17056,0
+ASPN.US,D,20170719,000000,4.56,4.65,4.53,4.53,16259,0
+ASPN.US,D,20170720,000000,4.53,4.56,4.34,4.48,50715,0
+ASPN.US,D,20170721,000000,4.47,4.69,4.43,4.62,41471,0
+ASPN.US,D,20170724,000000,4.62,4.69,4.42,4.42,18956,0
+ASPN.US,D,20170725,000000,4.38,4.62,4.38,4.45,29650,0
+ASPN.US,D,20170726,000000,4.46,4.5154,4.39,4.42,7411,0
+ASPN.US,D,20170727,000000,4.43,4.5,4.3,4.5,50876,0
+ASPN.US,D,20170728,000000,4.56,4.73,4.55,4.62,17484,0
+ASPN.US,D,20170731,000000,4.63,4.65,4.4768,4.61,7576,0
+ASPN.US,D,20170801,000000,4.5784,4.67,4.5336,4.6,39575,0
+ASPN.US,D,20170802,000000,4.595,4.6,4.5,4.56,23584,0
+ASPN.US,D,20170803,000000,4.63,4.69,4.49,4.61,66781,0
+ASPN.US,D,20170804,000000,4.73,4.84,4.6,4.84,36566,0
+ASPN.US,D,20170807,000000,4.9,4.9,4.79,4.82,36604,0
+ASPN.US,D,20170808,000000,4.7829,4.85,4.7,4.75,38554,0
+ASPN.US,D,20170809,000000,4.73,4.7347,4.6101,4.65,42273,0
+ASPN.US,D,20170810,000000,4.69,4.69,4.57,4.6,97425,0
+ASPN.US,D,20170811,000000,4.645,4.75,4.625,4.75,8846,0
+ASPN.US,D,20170814,000000,4.75,4.7798,4.54,4.63,12323,0
+ASPN.US,D,20170815,000000,4.5863,4.6303,4.52,4.58,19053,0
+ASPN.US,D,20170816,000000,4.57,4.59,4.28,4.38,77840,0
+ASPN.US,D,20170817,000000,4.3254,4.43,4.21,4.27,12049,0
+ASPN.US,D,20170818,000000,4.28,4.355,4.17,4.25,33093,0
+ASPN.US,D,20170821,000000,4.4,4.4,4.11,4.23,8729,0
+ASPN.US,D,20170822,000000,4.21,4.3241,4.17,4.18,6292,0
+ASPN.US,D,20170823,000000,4.21,4.3,4.14,4.21,20625,0
+ASPN.US,D,20170824,000000,4.2,4.31,4.162,4.22,36953,0
+ASPN.US,D,20170825,000000,4.27,4.46,4.06,4.16,88739,0
+ASPN.US,D,20170828,000000,4.25,4.26,4.1,4.2,12175,0
+ASPN.US,D,20170829,000000,4.16,4.33,4.1,4.1,6833,0
+ASPN.US,D,20170830,000000,4.1,4.17,4.05,4.06,24633,0
+ASPN.US,D,20170831,000000,4.08,4.2,3.99,4.09,36706,0
+ASPN.US,D,20170901,000000,4.12,4.2644,4.1,4.17,38957,0
+ASPN.US,D,20170905,000000,4.1,4.2,4.01,4.13,59983,0
+ASPN.US,D,20170906,000000,4.12,4.22,4.02,4.19,218202,0
+ASPN.US,D,20170907,000000,4.2,4.25,4.185,4.19,30205,0
+ASPN.US,D,20170908,000000,4.22,4.25,4.16,4.18,240404,0
+ASPN.US,D,20170911,000000,4.2,4.26,4.19,4.2,112756,0
+ASPN.US,D,20170912,000000,4.19,4.2805,4.14,4.17,46418,0
+ASPN.US,D,20170913,000000,4.21,4.25,4.09,4.19,32076,0
+ASPN.US,D,20170914,000000,4.19,4.2582,4.1783,4.21,33495,0
+ASPN.US,D,20170915,000000,4.18,4.2,4.04,4.06,82637,0
+ASPN.US,D,20170918,000000,4.06,4.15,4.0388,4.12,34001,0
+ASPN.US,D,20170919,000000,4.16,4.23,4.145,4.18,17488,0
+ASPN.US,D,20170920,000000,4.18,4.23,4.16,4.16,10097,0
+ASPN.US,D,20170921,000000,4.19,4.2,4.11,4.11,8263,0
+ASPN.US,D,20170922,000000,4.19,4.2,4.05,4.06,10081,0
+ASPN.US,D,20170925,000000,4.03,4.2,4.03,4.19,26012,0
+ASPN.US,D,20170926,000000,4.2,4.2,4.07,4.11,30123,0
+ASPN.US,D,20170927,000000,4.13,4.22,4.06,4.19,10497,0
+ASPN.US,D,20170928,000000,4.19,4.22,4.17,4.2,20307,0
+ASPN.US,D,20170929,000000,4.23,4.43,4.12,4.35,321289,0
+ASPN.US,D,20171002,000000,4.44,4.44,4.15,4.2,35725,0
+ASPN.US,D,20171003,000000,4.18,4.28,4.15,4.15,41727,0
+ASPN.US,D,20171004,000000,4.12,4.2,4.12,4.18,13724,0
+ASPN.US,D,20171005,000000,4.2,4.2,4.15,4.18,10246,0
+ASPN.US,D,20171006,000000,4.16,4.33,4.1283,4.33,18621,0
+ASPN.US,D,20171009,000000,4.34,4.49,4.34,4.43,34103,0
+ASPN.US,D,20171010,000000,4.45,4.46,4.38,4.44,39337,0
+ASPN.US,D,20171011,000000,4.44,4.44,4.28,4.28,42516,0
+ASPN.US,D,20171012,000000,4.28,4.43,4.2,4.2,17233,0
+ASPN.US,D,20171013,000000,4.2,4.35,4.2,4.31,117769,0
+ASPN.US,D,20171016,000000,4.32,4.4079,4.18,4.25,46735,0
+ASPN.US,D,20171017,000000,4.29,4.35,4.21,4.26,21124,0
+ASPN.US,D,20171018,000000,4.28,4.37,4.2,4.37,20271,0
+ASPN.US,D,20171019,000000,4.31,4.37,4.21,4.3,38209,0
+ASPN.US,D,20171020,000000,4.33,4.33,4.2708,4.3099,16214,0
+ASPN.US,D,20171023,000000,4.32,4.37,4.2501,4.35,24671,0
+ASPN.US,D,20171024,000000,4.3228,4.35,4.25,4.25,12579,0
+ASPN.US,D,20171025,000000,4.21,4.36,4.18,4.36,8615,0
+ASPN.US,D,20171026,000000,4.4,4.41,4.23,4.34,13505,0
+ASPN.US,D,20171027,000000,4.3,4.38,4.29,4.31,144312,0
+ASPN.US,D,20171030,000000,4.34,4.45,4.34,4.45,40068,0
+ASPN.US,D,20171031,000000,4.46,4.48,4.4078,4.48,21530,0
+ASPN.US,D,20171101,000000,4.5,4.5,4.41,4.46,7548,0
+ASPN.US,D,20171102,000000,4.45,4.48,4.4,4.45,9497,0
+ASPN.US,D,20171103,000000,4.32,4.85,4.27,4.79,92035,0
+ASPN.US,D,20171106,000000,4.8,4.96,4.7401,4.9,29585,0
+ASPN.US,D,20171107,000000,4.82,4.97,4.68,4.86,30009,0
+ASPN.US,D,20171108,000000,4.83,4.9547,4.8,4.86,49698,0
+ASPN.US,D,20171109,000000,4.81,4.93,4.77,4.9,52807,0
+ASPN.US,D,20171110,000000,4.86,4.97,4.73,4.87,21255,0
+ASPN.US,D,20171113,000000,4.85,4.85,4.7,4.83,18603,0
+ASPN.US,D,20171114,000000,4.73,4.86,4.61,4.63,13752,0
+ASPN.US,D,20171115,000000,4.6164,4.8,4.5779,4.77,40570,0
+ASPN.US,D,20171116,000000,4.75,4.97,4.72,4.77,209084,0
+ASPN.US,D,20171117,000000,4.8,4.88,4.65,4.86,21799,0
+ASPN.US,D,20171120,000000,4.77,4.9,4.77,4.86,17591,0
+ASPN.US,D,20171121,000000,4.83,4.93,4.73,4.82,30897,0
+ASPN.US,D,20171122,000000,4.8,4.94,4.78,4.79,17796,0
+ASPN.US,D,20171124,000000,4.84,4.84,4.69,4.8,7294,0
+ASPN.US,D,20171127,000000,4.83,4.83,4.66,4.72,11460,0
+ASPN.US,D,20171128,000000,4.78,4.939,4.6301,4.77,23485,0
+ASPN.US,D,20171129,000000,4.82,4.82,4.72,4.76,3418,0
+ASPN.US,D,20171130,000000,4.73,4.91,4.3,4.77,3015569,0
+ASPN.US,D,20171201,000000,4.76,4.96,4.76,4.84,30796,0
+ASPN.US,D,20171204,000000,4.81,4.895,4.78,4.83,30691,0
+ASPN.US,D,20171205,000000,4.84,5.12,4.84,5.05,30155,0
+ASPN.US,D,20171206,000000,5.05,5.13,4.94,5.07,27644,0
+ASPN.US,D,20171207,000000,5.05,5.08,5,5.06,22150,0
+ASPN.US,D,20171208,000000,5.04,5.04,4.9201,5,7776,0
+ASPN.US,D,20171211,000000,5.04,5.14,4.9762,5.03,31218,0
+ASPN.US,D,20171212,000000,5.03,5.03,4.9173,4.99,16784,0
+ASPN.US,D,20171213,000000,5,5.04,4.9609,4.99,27132,0
+ASPN.US,D,20171214,000000,4.99,5.06,4.78,4.82,24453,0
+ASPN.US,D,20171215,000000,4.89,4.99,4.84,4.96,33862,0
+ASPN.US,D,20171218,000000,4.98,4.98,4.91,4.92,13726,0
+ASPN.US,D,20171219,000000,4.89,5,4.84,4.85,19897,0
+ASPN.US,D,20171220,000000,4.85,4.94,4.82,4.87,12145,0
+ASPN.US,D,20171221,000000,4.87,4.95,4.84,4.93,18836,0
+ASPN.US,D,20171222,000000,4.9,4.9,4.84,4.89,10357,0
+ASPN.US,D,20171226,000000,4.9,4.9,4.8,4.82,21197,0
+ASPN.US,D,20171227,000000,4.85,4.86,4.75,4.8,24662,0
+ASPN.US,D,20171228,000000,4.77,4.95,4.75,4.94,29275,0
+ASPN.US,D,20171229,000000,4.95,4.95,4.85,4.88,38140,0
+ASPN.US,D,20180102,000000,4.93,4.98,4.9083,4.98,18493,0
+ASPN.US,D,20180103,000000,4.97,5.11,4.89,4.99,26699,0
+ASPN.US,D,20180104,000000,5.04,5.09,5.03,5.06,19377,0
+ASPN.US,D,20180105,000000,5.04,5.09,5,5.09,17740,0
+ASPN.US,D,20180108,000000,5.05,5.2,5.045,5.07,19104,0
+ASPN.US,D,20180109,000000,5.07,5.13,5.05,5.11,4782,0
+ASPN.US,D,20180110,000000,5.09,5.09,4.95,5,47023,0
+ASPN.US,D,20180111,000000,5.05,5.13,4.99,5.05,14424,0
+ASPN.US,D,20180112,000000,5.02,5.08,5.01,5.04,11013,0
+ASPN.US,D,20180116,000000,5.07,5.075,4.86,4.95,33076,0
+ASPN.US,D,20180117,000000,4.99,5.04,4.85,5.03,18365,0
+ASPN.US,D,20180118,000000,5.01,5.0302,4.92,5,65652,0
+ASPN.US,D,20180119,000000,5.03,5.09,4.98,5.03,54439,0
+ASPN.US,D,20180122,000000,5.01,5.2,5.01,5.12,264034,0
+ASPN.US,D,20180123,000000,5.1,5.41,5.0804,5.4,48721,0
+ASPN.US,D,20180124,000000,5.45,5.5815,5.28,5.35,77885,0
+ASPN.US,D,20180125,000000,5.4,5.48,5.26,5.38,36720,0
+ASPN.US,D,20180126,000000,5.4,5.4,5.29,5.39,24827,0
+ASPN.US,D,20180129,000000,5.39,5.39,5.2,5.33,15717,0
+ASPN.US,D,20180130,000000,5.19,5.23,5.14,5.21,11833,0
+ASPN.US,D,20180131,000000,5.26,5.26,4.97,5.05,41771,0
+ASPN.US,D,20180201,000000,5.04,5.04,4.92,4.96,31968,0
+ASPN.US,D,20180202,000000,5,5,4.76,4.8,20257,0
+ASPN.US,D,20180205,000000,4.75,4.82,4.5,4.5,25096,0
+ASPN.US,D,20180206,000000,4.5,4.73,4.5,4.6,49309,0
+ASPN.US,D,20180207,000000,4.59,5.02,4.59,4.97,162577,0
+ASPN.US,D,20180208,000000,4.94,4.95,4.71,4.73,57655,0
+ASPN.US,D,20180209,000000,4.79,4.79,4.61,4.61,54591,0
+ASPN.US,D,20180212,000000,4.65,4.675,4.52,4.56,71598,0
+ASPN.US,D,20180213,000000,4.64,4.74,4.57,4.58,46084,0
+ASPN.US,D,20180214,000000,4.59,4.72,4.56,4.64,35012,0
+ASPN.US,D,20180215,000000,4.67,4.74,4.4001,4.6,16203,0
+ASPN.US,D,20180216,000000,4.64,4.66,4.35,4.4,41322,0
+ASPN.US,D,20180220,000000,4.52,4.57,4.52,4.52,28177,0
+ASPN.US,D,20180221,000000,4.49,4.58,4.3587,4.44,32651,0
+ASPN.US,D,20180222,000000,4.4494,4.49,4.35,4.36,14261,0
+ASPN.US,D,20180223,000000,4.3,4.59,4.1799,4.54,594014,0
+ASPN.US,D,20180226,000000,4.43,4.58,4.25,4.52,79093,0
+ASPN.US,D,20180227,000000,4.5,4.63,4.5,4.52,18774,0
+ASPN.US,D,20180228,000000,4.53,4.62,4.5,4.6,38259,0
+ASPN.US,D,20180301,000000,4.6,4.64,4.55,4.57,40205,0
+ASPN.US,D,20180302,000000,4.53,4.65,4.53,4.57,16471,0
+ASPN.US,D,20180305,000000,4.55,4.8,4.55,4.75,23366,0
+ASPN.US,D,20180306,000000,4.79,4.8,4.68,4.68,23661,0
+ASPN.US,D,20180307,000000,4.691,4.75,4.65,4.7,22768,0
+ASPN.US,D,20180308,000000,4.73,4.84,4.57,4.61,30819,0
+ASPN.US,D,20180309,000000,4.67,4.67,4.5,4.59,44549,0
+ASPN.US,D,20180312,000000,4.6,4.73,4.5,4.53,27454,0
+ASPN.US,D,20180313,000000,4.55,4.6,4.49,4.54,13808,0
+ASPN.US,D,20180314,000000,4.55,4.59,4.31,4.47,175157,0
+ASPN.US,D,20180315,000000,4.5,4.59,4.39,4.48,19269,0
+ASPN.US,D,20180316,000000,4.51,4.55,4.385,4.48,29813,0
+ASPN.US,D,20180319,000000,4.47,4.5,4.26,4.27,55373,0
+ASPN.US,D,20180320,000000,4.29,4.29,4.24,4.25,93275,0
+ASPN.US,D,20180321,000000,4.29,4.36,4.225,4.29,46712,0
+ASPN.US,D,20180322,000000,4.3,4.43,4.24,4.24,19251,0
+ASPN.US,D,20180323,000000,4.29,4.355,4.23,4.26,15348,0
+ASPN.US,D,20180326,000000,4.31,4.37,4.18,4.25,224562,0
+ASPN.US,D,20180327,000000,4.25,4.28,4.23,4.24,24047,0
+ASPN.US,D,20180328,000000,4.2,4.3,4.2,4.25,16122,0
+ASPN.US,D,20180329,000000,4.29,4.3,4.24,4.27,43000,0
+ASPN.US,D,20180402,000000,4.23,4.25,4.14,4.18,21730,0
+ASPN.US,D,20180403,000000,4.1606,4.23,4.14,4.14,19288,0
+ASPN.US,D,20180404,000000,4.13,4.16,4.13,4.15,16822,0
+ASPN.US,D,20180405,000000,4.15,4.19,4.1169,4.14,35041,0
+ASPN.US,D,20180406,000000,4.13,4.28,4.12,4.18,21921,0
+ASPN.US,D,20180409,000000,4.2,4.2,4.03,4.03,18291,0
+ASPN.US,D,20180410,000000,4.09,4.2,4.04,4.14,13417,0
+ASPN.US,D,20180411,000000,4.1,4.11,4.06,4.1,34479,0
+ASPN.US,D,20180412,000000,4.17,4.34,4.08,4.29,285225,0
+ASPN.US,D,20180413,000000,4.28,4.44,4.261,4.41,14797,0
+ASPN.US,D,20180416,000000,4.49,4.49,4.36,4.47,35195,0
+ASPN.US,D,20180417,000000,4.45,4.45,4.3,4.34,41836,0
+ASPN.US,D,20180418,000000,4.35,4.4,4.35,4.38,18531,0
+ASPN.US,D,20180419,000000,4.38,4.45,4.29,4.44,474229,0
+ASPN.US,D,20180420,000000,4.42,4.54,4.37,4.54,12390,0
+ASPN.US,D,20180423,000000,4.55,4.55,4.39,4.45,7390,0
+ASPN.US,D,20180424,000000,4.48,4.51,4.4101,4.51,4464,0
+ASPN.US,D,20180425,000000,4.52,4.52,4.4,4.45,2995,0
+ASPN.US,D,20180426,000000,4.48,4.48,4.2986,4.41,5259,0
+ASPN.US,D,20180427,000000,4.37,4.45,4.31,4.45,11628,0
+ASPN.US,D,20180430,000000,4.45,4.59,4.44,4.5,12169,0
+ASPN.US,D,20180501,000000,4.46,4.51,4.38,4.49,10417,0
+ASPN.US,D,20180502,000000,4.55,4.56,4.4442,4.47,23282,0
+ASPN.US,D,20180503,000000,4.5,4.55,4.45,4.45,981,0
+ASPN.US,D,20180504,000000,4.16,4.58,4.16,4.55,66624,0
+ASPN.US,D,20180507,000000,4.57,4.635,4.4861,4.61,39646,0
+ASPN.US,D,20180508,000000,4.64,4.76,4.58,4.71,30719,0
+ASPN.US,D,20180509,000000,4.73,4.8,4.7,4.75,34748,0
+ASPN.US,D,20180510,000000,4.75,5.09,4.69,5,185034,0
+ASPN.US,D,20180511,000000,4.96,5.08,4.95,4.97,22689,0
+ASPN.US,D,20180514,000000,4.97,5.15,4.95,5,63031,0
+ASPN.US,D,20180515,000000,4.96,5,4.96,4.99,9617,0
+ASPN.US,D,20180516,000000,5,5.13,4.9756,5,17220,0
+ASPN.US,D,20180517,000000,5,5.14,4.92,4.96,15279,0
+ASPN.US,D,20180518,000000,4.95,4.99,4.86,4.99,9504,0
+ASPN.US,D,20180521,000000,4.97,5.06,4.9601,4.99,22369,0
+ASPN.US,D,20180522,000000,4.9358,5,4.9,4.95,6400,0
+ASPN.US,D,20180523,000000,4.97,4.97,4.7,4.86,16081,0
+ASPN.US,D,20180524,000000,4.81,4.99,4.36,4.85,7301,0
+ASPN.US,D,20180525,000000,4.85,4.93,4.85,4.91,4015,0
+ASPN.US,D,20180529,000000,4.86,4.99,4.86,4.97,9198,0
+ASPN.US,D,20180530,000000,5,5.04,5,5.02,57653,0
+ASPN.US,D,20180531,000000,5.03,5.06,5.02,5.02,21625,0
+ASPN.US,D,20180601,000000,5,5.09,4.9101,5.05,19317,0
+ASPN.US,D,20180604,000000,5.07,5.1499,5.05,5.1,24898,0
+ASPN.US,D,20180605,000000,5.08,5.12,5.08,5.09,10798,0
+ASPN.US,D,20180606,000000,5.09,5.12,5.02,5.05,37313,0
+ASPN.US,D,20180607,000000,5.06,5.11,5.03,5.06,34978,0
+ASPN.US,D,20180608,000000,5.06,5.13,5.02,5.05,17297,0
+ASPN.US,D,20180611,000000,5.08,5.15,5.05,5.13,27978,0
+ASPN.US,D,20180612,000000,5.11,5.15,5.03,5.13,113408,0
+ASPN.US,D,20180613,000000,5.15,5.18,5.07,5.14,13951,0
+ASPN.US,D,20180614,000000,5.19,5.19,5.06,5.12,18180,0
+ASPN.US,D,20180615,000000,5.13,5.14,5.07,5.08,10501,0
+ASPN.US,D,20180618,000000,5.12,5.24,5.08,5.2,7058,0
+ASPN.US,D,20180619,000000,5.1,5.29,5.05,5.24,20861,0
+ASPN.US,D,20180620,000000,5.27,5.3,5.2,5.27,9322,0
+ASPN.US,D,20180621,000000,5.29,5.29,5.1,5.17,18734,0
+ASPN.US,D,20180622,000000,5.14,5.315,5.12,5.19,33623,0
+ASPN.US,D,20180625,000000,5.22,5.22,5,5.05,23007,0
+ASPN.US,D,20180626,000000,5.01,5.04,4.88,4.88,66464,0
+ASPN.US,D,20180627,000000,4.88,4.97,4.83,4.87,33773,0
+ASPN.US,D,20180628,000000,4.87,4.9,4.85,4.87,44480,0
+ASPN.US,D,20180629,000000,4.91,4.93,4.86,4.9,49949,0
+ASPN.US,D,20180702,000000,4.86,4.92,4.825,4.83,12450,0
+ASPN.US,D,20180703,000000,4.8312,4.89,4.83,4.84,7131,0
+ASPN.US,D,20180705,000000,4.83,4.9,4.79,4.89,10013,0
+ASPN.US,D,20180706,000000,4.83,4.96,4.799,4.88,26546,0
+ASPN.US,D,20180709,000000,4.98,5.04,4.8938,5.03,25369,0
+ASPN.US,D,20180710,000000,5.02,5.02,4.9,4.97,15944,0
+ASPN.US,D,20180711,000000,4.98,5.07,4.92,4.99,14956,0
+ASPN.US,D,20180712,000000,4.96,5.11,4.96,5.1,5883,0
+ASPN.US,D,20180713,000000,5.1,5.1,5,5.04,3358,0
+ASPN.US,D,20180716,000000,5.1285,5.25,5.01,5.22,23580,0
+ASPN.US,D,20180717,000000,5.2,5.23,5.19,5.19,4261,0
+ASPN.US,D,20180718,000000,5.18,5.18,5.13,5.15,2320,0
+ASPN.US,D,20180719,000000,5.15,5.22,5.12,5.12,3417,0
+ASPN.US,D,20180720,000000,5.06,5.18,5.03,5.08,1892,0
+ASPN.US,D,20180723,000000,5.01,5.01,4.81,5.01,6600,0
+ASPN.US,D,20180724,000000,4.9,4.94,4.84,4.92,7597,0
+ASPN.US,D,20180725,000000,4.92,4.92,4.91,4.91,1091,0
+ASPN.US,D,20180726,000000,4.87,4.87,4.76,4.84,8792,0
+ASPN.US,D,20180727,000000,4.84,5.23,4.82,5.22,44670,0
+ASPN.US,D,20180730,000000,5.19,5.24,5.17,5.17,1264,0
+ASPN.US,D,20180731,000000,5.1,5.1,5.03,5.08,6230,0
+ASPN.US,D,20180801,000000,5.1,5.18,5,5.18,2866,0
+ASPN.US,D,20180802,000000,5.16,5.27,5.09,5.14,5121,0
+ASPN.US,D,20180803,000000,4.5,4.8,4.34,4.79,77266,0
+ASPN.US,D,20180806,000000,4.78,4.8,4.6,4.79,21997,0
+ASPN.US,D,20180807,000000,4.75,4.82,4.69,4.73,13354,0
+ASPN.US,D,20180808,000000,4.7,4.83,4.7,4.81,8295,0
+ASPN.US,D,20180809,000000,4.775,4.87,4.7039,4.84,82605,0
+ASPN.US,D,20180810,000000,4.9,5.05,4.77,5.05,35773,0
+ASPN.US,D,20180813,000000,5,5.1,4.9154,5.04,40385,0
+ASPN.US,D,20180814,000000,5.01,5.05,4.875,4.9,38991,0
+ASPN.US,D,20180815,000000,4.93,5,4.66,4.76,32239,0
+ASPN.US,D,20180816,000000,4.8,4.8399,4.78,4.8,5003,0
+ASPN.US,D,20180817,000000,4.79,4.88,4.79,4.79,21629,0
+ASPN.US,D,20180820,000000,4.82,4.88,4.69,4.82,20974,0
+ASPN.US,D,20180821,000000,4.82,4.94,4.81,4.81,9290,0
+ASPN.US,D,20180822,000000,4.7647,4.91,4.7647,4.91,917,0
+ASPN.US,D,20180823,000000,4.87,4.927,4.81,4.87,2829,0
+ASPN.US,D,20180824,000000,4.88,4.88,4.63,4.79,42774,0
+ASPN.US,D,20180827,000000,4.75,4.88,4.75,4.82,16758,0
+ASPN.US,D,20180828,000000,4.88,4.88,4.87,4.88,4082,0
+ASPN.US,D,20180829,000000,4.88,4.88,4.76,4.82,1934,0
+ASPN.US,D,20180830,000000,4.79,4.87,4.72,4.87,2399,0
+ASPN.US,D,20180831,000000,4.83,4.88,4.82,4.84,1852,0
+ASPN.US,D,20180904,000000,4.81,4.81,4.66,4.66,5061,0
+ASPN.US,D,20180905,000000,4.65,4.75,4.61,4.75,2735,0
+ASPN.US,D,20180906,000000,4.76,4.85,4.6,4.85,5391,0
+ASPN.US,D,20180907,000000,4.81,4.84,4.661,4.84,10496,0
+ASPN.US,D,20180910,000000,4.81,4.84,4.6843,4.84,2799,0
+ASPN.US,D,20180911,000000,4.8,4.84,4.76,4.82,6635,0
+ASPN.US,D,20180912,000000,4.82,4.84,4.7934,4.83,2424,0
+ASPN.US,D,20180913,000000,4.77,4.84,4.77,4.84,10154,0
+ASPN.US,D,20180914,000000,4.81,4.89,4.77,4.83,7284,0
+ASPN.US,D,20180917,000000,4.77,4.88,4.77,4.78,6563,0
+ASPN.US,D,20180918,000000,4.8,4.87,4.77,4.87,2181,0
+ASPN.US,D,20180919,000000,4.83,4.88,4.79,4.83,7054,0
+ASPN.US,D,20180920,000000,4.8,4.8,4.76,4.76,7170,0
+ASPN.US,D,20180921,000000,4.78,4.78,4.36,4.45,120924,0
+ASPN.US,D,20180924,000000,4.45,4.505,4.35,4.38,2949,0
+ASPN.US,D,20180925,000000,4.31,4.5,4,4.4,926051,0
+ASPN.US,D,20180926,000000,4.48,4.58,4.22,4.29,53958,0
+ASPN.US,D,20180927,000000,4.25,4.55,4.2245,4.55,19305,0
+ASPN.US,D,20180928,000000,4.56,4.65,4.33,4.57,34450,0
+ASPN.US,D,20181001,000000,4.7,4.77,4.6,4.65,16589,0
+ASPN.US,D,20181002,000000,4.68,4.77,4.5392,4.75,67362,0
+ASPN.US,D,20181003,000000,4.77,4.77,4.62,4.65,44992,0
+ASPN.US,D,20181004,000000,4.61,4.64,4.6,4.61,29787,0
+ASPN.US,D,20181005,000000,4.6,4.6,4.46,4.54,8197,0
+ASPN.US,D,20181008,000000,4.55,4.55,4.24,4.29,6233,0
+ASPN.US,D,20181009,000000,4.3,4.41,4.17,4.19,9307,0
+ASPN.US,D,20181010,000000,4.17,4.27,4.1374,4.18,20849,0
+ASPN.US,D,20181011,000000,4.2,4.22,3.93,3.98,31371,0
+ASPN.US,D,20181012,000000,3.96,4,3.94,3.97,8531,0
+ASPN.US,D,20181015,000000,4.01,4.01,3.82,3.82,9630,0
+ASPN.US,D,20181016,000000,3.81,3.91,3.7,3.805,808376,0
+ASPN.US,D,20181017,000000,3.7792,3.7792,3.54,3.67,41015,0
+ASPN.US,D,20181018,000000,3.64,3.64,3.51,3.58,39992,0
+ASPN.US,D,20181019,000000,3.6,3.7999,3.51,3.65,26156,0
+ASPN.US,D,20181022,000000,3.59,3.67,3.58,3.6,1018,0
+ASPN.US,D,20181023,000000,3.56,3.64,3.56,3.64,6559,0
+ASPN.US,D,20181024,000000,3.62,3.71,3.54,3.69,12881,0
+ASPN.US,D,20181025,000000,3.7,3.97,3.7,3.9,10496,0
+ASPN.US,D,20181026,000000,3.87,3.92,3.8,3.86,48860,0
+ASPN.US,D,20181029,000000,3.83,4.01,3.7825,4.01,108085,0
+ASPN.US,D,20181030,000000,3.99,4.08,3.91,3.91,4673,0
+ASPN.US,D,20181031,000000,3.89,4,3.58,3.58,52982,0
+ASPN.US,D,20181101,000000,3.61,3.8,3.61,3.8,2803,0
+ASPN.US,D,20181102,000000,3.8,4.005,3.8,3.95,43733,0
+ASPN.US,D,20181105,000000,3.92,3.99,3.92,3.94,15045,0
+ASPN.US,D,20181106,000000,3.96,3.97,3.93,3.96,6173,0
+ASPN.US,D,20181107,000000,3.96,4.01,3.93,4,30826,0
+ASPN.US,D,20181108,000000,3.949,4.07,3.949,4.01,20446,0
+ASPN.US,D,20181109,000000,4.02,4.03,4.01,4.02,9857,0
+ASPN.US,D,20181112,000000,4,4,3.94,3.99,10783,0
+ASPN.US,D,20181113,000000,3.92,3.97,3.83,3.83,20747,0
+ASPN.US,D,20181114,000000,3.83,3.95,3.58,3.58,16154,0
+ASPN.US,D,20181115,000000,3.59,3.6191,3.48,3.5,53777,0
+ASPN.US,D,20181116,000000,3.5425,3.56,3.47,3.47,2344,0
+ASPN.US,D,20181119,000000,3.43,3.52,3.305,3.45,21778,0
+ASPN.US,D,20181120,000000,3.48,3.48,3.17,3.17,5938,0
+ASPN.US,D,20181121,000000,3.2,3.32,3.13,3.25,37594,0
+ASPN.US,D,20181123,000000,3.21,3.33,3.2,3.2,5383,0
+ASPN.US,D,20181126,000000,3.2,3.37,3.2,3.2,21678,0
+ASPN.US,D,20181127,000000,3.2,3.32,3.14,3.27,10892,0
+ASPN.US,D,20181128,000000,3.3,3.3841,3.25,3.38,120184,0
+ASPN.US,D,20181129,000000,3.35,3.37,3.32,3.34,4639,0
+ASPN.US,D,20181130,000000,3.3,3.4,3.3,3.36,137332,0
+ASPN.US,D,20181203,000000,3.2864,3.39,3.06,3.15,22993,0
+ASPN.US,D,20181204,000000,3.12,3.12,2.7,2.7,128662,0
+ASPN.US,D,20181206,000000,2.75,2.7631,2.72,2.76,15510,0
+ASPN.US,D,20181207,000000,2.76,2.88,2.658,2.86,106532,0
+ASPN.US,D,20181210,000000,2.86,2.86,2.7,2.73,15801,0
+ASPN.US,D,20181211,000000,2.76,2.76,2.62,2.68,8988,0
+ASPN.US,D,20181212,000000,2.7,2.7,2.53,2.61,314454,0
+ASPN.US,D,20181213,000000,2.63,2.69,2.58,2.6,16463,0
+ASPN.US,D,20181214,000000,2.68,2.68,2.5,2.5,21749,0
+ASPN.US,D,20181217,000000,2.5,2.6,2.45,2.55,474995,0
+ASPN.US,D,20181218,000000,2.52,2.55,2.3,2.31,16209,0
+ASPN.US,D,20181219,000000,2.3,2.4,2.22,2.25,49295,0
+ASPN.US,D,20181220,000000,2.22,2.295,1.95,1.98,74060,0
+ASPN.US,D,20181221,000000,1.97,2.03,1.78,1.96,89132,0
+ASPN.US,D,20181224,000000,1.93,1.99,1.88,1.9,17748,0
+ASPN.US,D,20181226,000000,1.89,1.939,1.61,1.61,68087,0
+ASPN.US,D,20181227,000000,1.6,1.8,1.6,1.73,738834,0
+ASPN.US,D,20181228,000000,1.73,2.46,1.72,2.17,290510,0
+ASPN.US,D,20181231,000000,2.05,2.24,1.91,2.13,156082,0
+ASPN.US,D,20190102,000000,2.13,2.22,2.13,2.22,24623,0
+ASPN.US,D,20190103,000000,2.2,2.3,2.19,2.255,14882,0
+ASPN.US,D,20190104,000000,2.25,2.41,2.2,2.41,59473,0
+ASPN.US,D,20190107,000000,2.4,2.54,2.4,2.5,21146,0
+ASPN.US,D,20190108,000000,2.5,2.61,2.5,2.54,14901,0
+ASPN.US,D,20190109,000000,2.54,2.6,2.5,2.55,64976,0
+ASPN.US,D,20190110,000000,2.55,2.59,2.46,2.46,16346,0
+ASPN.US,D,20190111,000000,2.57,2.57,2.47,2.47,5263,0
+ASPN.US,D,20190114,000000,2.4599,2.4599,2.4,2.4,5424,0
+ASPN.US,D,20190115,000000,2.42,2.49,2.4,2.45,30359,0
+ASPN.US,D,20190116,000000,2.5,3,2.5,2.75,456590,0
+ASPN.US,D,20190117,000000,2.77,2.8799,2.67,2.73,45528,0
+ASPN.US,D,20190118,000000,2.76,2.76,2.7364,2.74,32917,0
+ASPN.US,D,20190122,000000,2.79,2.82,2.72,2.75,14398,0
+ASPN.US,D,20190123,000000,2.78,2.78,2.5818,2.7,43138,0
+ASPN.US,D,20190124,000000,2.68,2.82,2.6617,2.71,21369,0
+ASPN.US,D,20190125,000000,2.7221,2.8799,2.71,2.75,8630,0
+ASPN.US,D,20190128,000000,2.77,2.77,2.68,2.74,23159,0
+ASPN.US,D,20190129,000000,2.72,2.77,2.6448,2.73,23298,0
+ASPN.US,D,20190130,000000,2.7167,2.8,2.66,2.66,153173,0
+ASPN.US,D,20190131,000000,2.74,2.75,2.69,2.72,68346,0
+ASPN.US,D,20190201,000000,2.75,2.88,2.7,2.74,80074,0
+ASPN.US,D,20190204,000000,2.7484,2.84,2.67,2.67,101441,0
+ASPN.US,D,20190205,000000,2.7864,2.8,2.71,2.79,477954,0
+ASPN.US,D,20190206,000000,2.88,3.37,2.88,3.3,37371,0
+ASPN.US,D,20190207,000000,3.33,3.39,3.24,3.29,30156,0
+ASPN.US,D,20190208,000000,3.32,3.36,3.23,3.25,47080,0
+ASPN.US,D,20190211,000000,3.21,3.34,3.082,3.3,40404,0
+ASPN.US,D,20190212,000000,3.3,3.4,3.26,3.38,34383,0
+ASPN.US,D,20190213,000000,3.39,3.47,3.23,3.3,13785,0
+ASPN.US,D,20190214,000000,3.33,3.39,3.215,3.33,44436,0
+ASPN.US,D,20190215,000000,3.3,3.55,3.2756,3.52,49171,0
+ASPN.US,D,20190219,000000,3.52,3.53,3.37,3.52,59467,0
+ASPN.US,D,20190220,000000,3.5,3.57,3.465,3.54,43338,0
+ASPN.US,D,20190221,000000,3.56,3.65,3.5,3.6,78396,0
+ASPN.US,D,20190222,000000,3.2,3.67,3.06,3.63,329160,0
+ASPN.US,D,20190225,000000,3.64,3.74,3.58,3.71,66389,0
+ASPN.US,D,20190226,000000,3.69,3.76,3.6394,3.72,88619,0
+ASPN.US,D,20190227,000000,3.7,3.7816,3.63,3.63,26689,0
+ASPN.US,D,20190228,000000,3.62,3.685,3.46,3.46,19369,0
+ASPN.US,D,20190301,000000,3.49,3.58,3.37,3.52,91245,0
+ASPN.US,D,20190304,000000,3.56,3.56,3.3,3.32,51017,0
+ASPN.US,D,20190305,000000,3.29,3.48,3.25,3.3,19120,0
+ASPN.US,D,20190306,000000,3.29,3.34,3.27,3.3,13575,0
+ASPN.US,D,20190307,000000,3.27,3.2881,3.21,3.21,41009,0
+ASPN.US,D,20190308,000000,3.21,3.21,3.0927,3.15,14047,0
+ASPN.US,D,20190311,000000,3.11,3.22,3.07,3.14,9853,0
+ASPN.US,D,20190312,000000,3.15,3.18,2.98,2.98,38059,0
+ASPN.US,D,20190313,000000,3.79,3.79,2.99,3.1,329978,0
+ASPN.US,D,20190314,000000,3.07,3.12,2.97,3.1,26441,0
+ASPN.US,D,20190315,000000,3.09,3.15,3.01,3.12,73615,0
+ASPN.US,D,20190318,000000,3.14,3.15,3.02,3.12,36678,0
+ASPN.US,D,20190319,000000,3.15,3.1638,3.03,3.03,9415,0
+ASPN.US,D,20190320,000000,3.03,3.05,2.95,3.03,16520,0
+ASPN.US,D,20190321,000000,3.02,3.07,2.95,2.96,114009,0
+ASPN.US,D,20190322,000000,2.95,3.01,2.83,2.86,22227,0
+ASPN.US,D,20190325,000000,2.81,2.8385,2.65,2.72,29643,0
+ASPN.US,D,20190326,000000,2.75,2.765,2.66,2.68,39339,0
+ASPN.US,D,20190327,000000,2.69,2.77,2.58,2.605,46075,0
+ASPN.US,D,20190328,000000,2.65,2.72,2.52,2.56,9941,0
+ASPN.US,D,20190329,000000,2.59,2.68,2.47,2.55,32103,0
+ASPN.US,D,20190401,000000,2.54,2.61,2.5,2.5,76667,0
+ASPN.US,D,20190402,000000,2.5,2.54,2.48,2.51,24025,0
+ASPN.US,D,20190403,000000,2.5,2.56,2.42,2.5,36608,0
+ASPN.US,D,20190404,000000,2.47,2.541,2.45,2.5,14958,0
+ASPN.US,D,20190405,000000,2.55,2.84,2.5075,2.81,170310,0
+ASPN.US,D,20190408,000000,2.84,2.93,2.79,2.92,25328,0
+ASPN.US,D,20190409,000000,2.92,2.92,2.8005,2.87,16100,0
+ASPN.US,D,20190410,000000,2.86,3,2.86,2.93,19257,0
+ASPN.US,D,20190411,000000,2.97,3,2.93,2.97,25779,0
+ASPN.US,D,20190412,000000,2.95,3,2.9301,2.95,32484,0
+ASPN.US,D,20190415,000000,2.92,3,2.92,2.97,8220,0
+ASPN.US,D,20190416,000000,2.96,3,2.92,2.94,61083,0
+ASPN.US,D,20190417,000000,2.98,3.15,2.98,3.13,15606,0
+ASPN.US,D,20190418,000000,3.14,3.25,3.1225,3.24,42860,0
+ASPN.US,D,20190422,000000,3.26,3.26,3.03,3.21,111833,0
+ASPN.US,D,20190423,000000,3.24,3.32,3.13,3.18,10190,0
+ASPN.US,D,20190424,000000,3.15,3.23,3.13,3.16,4919,0
+ASPN.US,D,20190425,000000,3.26,3.74,3.25,3.62,173887,0
+ASPN.US,D,20190426,000000,3.65,3.75,3.588,3.75,41248,0
+ASPN.US,D,20190429,000000,3.76,4.1399,3.7162,4.01,27176,0
+ASPN.US,D,20190430,000000,4,4.12,3.97,4.09,74650,0
+ASPN.US,D,20190501,000000,4.09,4.23,4,4.2,29189,0
+ASPN.US,D,20190502,000000,4.23,4.36,4.15,4.35,34229,0
+ASPN.US,D,20190503,000000,4.4,4.83,4.32,4.45,108494,0
+ASPN.US,D,20190506,000000,4.39,4.83,4.3,4.6,120198,0
+ASPN.US,D,20190507,000000,4.55,4.71,4.53,4.59,23877,0
+ASPN.US,D,20190508,000000,4.59,4.71,4.59,4.7,28597,0
+ASPN.US,D,20190509,000000,4.65,4.73,4.45,4.7,243434,0
+ASPN.US,D,20190510,000000,4.69,4.74,4.56,4.65,54217,0
+ASPN.US,D,20190513,000000,4.4,4.84,4.4,4.7,110627,0
+ASPN.US,D,20190514,000000,4.66,4.97,4.63,4.93,133757,0
+ASPN.US,D,20190515,000000,4.79,4.97,4.79,4.92,33021,0
+ASPN.US,D,20190516,000000,4.87,5.09,4.84,5.04,36230,0
+ASPN.US,D,20190517,000000,4.91,5.14,4.91,4.94,40620,0
+ASPN.US,D,20190520,000000,5,5,4.825,4.97,26106,0
+ASPN.US,D,20190521,000000,4.99,5.03,4.9,4.96,24893,0
+ASPN.US,D,20190522,000000,4.93,5.09,4.88,5,90401,0
+ASPN.US,D,20190523,000000,4.95,5.08,4.56,4.76,41981,0
+ASPN.US,D,20190524,000000,4.7,4.89,4.64,4.79,17177,0
+ASPN.US,D,20190528,000000,4.79,4.79,4.64,4.78,17366,0
+ASPN.US,D,20190529,000000,4.7,5,4.653,4.93,11348,0
+ASPN.US,D,20190530,000000,4.96,5.15,4.8489,4.92,13080,0
+ASPN.US,D,20190531,000000,4.86,5.16,4.7757,4.9,28834,0
+ASPN.US,D,20190603,000000,5,5.12,4.95,5.1,13739,0
+ASPN.US,D,20190604,000000,5.1,5.15,5.0221,5.15,17735,0
+ASPN.US,D,20190605,000000,5.15,5.15,5.05,5.05,4968,0
+ASPN.US,D,20190606,000000,5.03,5.13,4.78,4.96,471949,0
+ASPN.US,D,20190607,000000,4.92,5.03,4.68,4.93,40442,0
+ASPN.US,D,20190610,000000,4.93,5.1099,4.91,5,9620,0
+ASPN.US,D,20190611,000000,5.2,5.2,4.97,5.15,29589,0
+ASPN.US,D,20190612,000000,5.09,5.35,4.98,5.35,84975,0
+ASPN.US,D,20190613,000000,5.35,6.25,5.35,6.25,574999,0
+ASPN.US,D,20190614,000000,6.2,6.4,5.81,5.99,114812,0
+ASPN.US,D,20190617,000000,6.04,6.35,6.0329,6.12,65465,0
+ASPN.US,D,20190618,000000,6.08,6.1,5.7,6.02,75398,0
+ASPN.US,D,20190619,000000,5.99,6.17,5.73,6.08,24291,0
+ASPN.US,D,20190620,000000,6.1,6.16,5.97,6.08,17093,0
+ASPN.US,D,20190621,000000,6.04,6.5,5.7987,6.4,148117,0
+ASPN.US,D,20190624,000000,6.35,6.37,6.12,6.37,95924,0
+ASPN.US,D,20190625,000000,6.31,6.31,6.17,6.28,48744,0
+ASPN.US,D,20190626,000000,6.33,6.47,6.29,6.47,321515,0
+ASPN.US,D,20190627,000000,6.52,6.74,6.43,6.58,59948,0
+ASPN.US,D,20190628,000000,6.59,7.15,6.59,7.13,236078,0
+ASPN.US,D,20190701,000000,7.35,7.5,6.8,7,76115,0
+ASPN.US,D,20190702,000000,6.96,6.98,6.72,6.85,16156,0
+ASPN.US,D,20190703,000000,6.84,7,6.3,6.95,49669,0
+ASPN.US,D,20190705,000000,6.96,6.98,6.7001,6.94,17020,0
+ASPN.US,D,20190708,000000,6.93,6.93,6.22,6.54,79413,0
+ASPN.US,D,20190709,000000,6.48,6.7614,6.48,6.6,64740,0
+ASPN.US,D,20190710,000000,6.6,6.74,6.44,6.57,16914,0
+ASPN.US,D,20190711,000000,6.52,6.59,6.28,6.37,32636,0
+ASPN.US,D,20190712,000000,6.3,6.68,6.3,6.46,31741,0
+ASPN.US,D,20190715,000000,6.42,6.63,6.42,6.58,9215,0
+ASPN.US,D,20190716,000000,6.58,6.66,6.3125,6.64,19642,0
+ASPN.US,D,20190717,000000,6.59,6.59,6.4321,6.54,2395,0
+ASPN.US,D,20190718,000000,6.54,6.54,6.29,6.4,9262,0
+ASPN.US,D,20190719,000000,6.38,6.48,6.36,6.39,6133,0
+ASPN.US,D,20190722,000000,6.87,6.93,6.71,6.83,36530,0
+ASPN.US,D,20190723,000000,6.86,6.99,6.86,6.98,36876,0
+ASPN.US,D,20190724,000000,6.98,7,6.86,6.9484,42881,0
+ASPN.US,D,20190725,000000,6.9,6.93,6.7013,6.76,10275,0
+ASPN.US,D,20190726,000000,6.7,6.95,6.66,6.81,29168,0
+ASPN.US,D,20190729,000000,6.75,6.875,6.33,6.4,30476,0
+ASPN.US,D,20190730,000000,6.43,6.56,6.34,6.43,21937,0
+ASPN.US,D,20190731,000000,6.38,6.81,6.35,6.6,61511,0
+ASPN.US,D,20190801,000000,6.65,6.79,5.89,6.18,83310,0
+ASPN.US,D,20190802,000000,6.2975,6.45,6,6.27,53372,0
+ASPN.US,D,20190805,000000,6.13,6.3493,6.1,6.2,22419,0
+ASPN.US,D,20190806,000000,6.28,6.56,6.22,6.47,44954,0
+ASPN.US,D,20190807,000000,6.45,6.67,6.255,6.415,24710,0
+ASPN.US,D,20190808,000000,6.48,6.59,6.42,6.44,18386,0
+ASPN.US,D,20190809,000000,6.46,6.74,6.365,6.58,67681,0
+ASPN.US,D,20190812,000000,6.6,6.68,6.51,6.66,18442,0
+ASPN.US,D,20190813,000000,6.6,6.75,6.4,6.75,46084,0
+ASPN.US,D,20190814,000000,6.6,6.6,6.37,6.37,7163,0
+ASPN.US,D,20190815,000000,6.42,6.5581,6.12,6.22,14635,0
+ASPN.US,D,20190816,000000,6.24,6.4606,6.18,6.4,33347,0
+ASPN.US,D,20190819,000000,6.41,6.47,6.22,6.37,18675,0
+ASPN.US,D,20190820,000000,6.37,6.41,6.23,6.35,6249,0
+ASPN.US,D,20190821,000000,6.35,6.46,6.34,6.46,20193,0
+ASPN.US,D,20190822,000000,6.42,6.63,6.42,6.62,19085,0
+ASPN.US,D,20190823,000000,6.53,6.57,6.34,6.34,17875,0
+ASPN.US,D,20190826,000000,6.33,6.36,6.23,6.23,1729,0
+ASPN.US,D,20190827,000000,6.23,6.31,5.89,6.03,82351,0
+ASPN.US,D,20190828,000000,6.02,6.25,6.02,6.14,4146,0
+ASPN.US,D,20190829,000000,6.2,6.36,6.13,6.2,6614,0
+ASPN.US,D,20190830,000000,6.2,6.385,6,6.04,7893,0
+ASPN.US,D,20190903,000000,6.01,6.01,5.91,6,12320,0
+ASPN.US,D,20190904,000000,6.05,6.22,5.95,6.11,20110,0
+ASPN.US,D,20190905,000000,6.16,6.2695,5.78,5.9,102977,0
+ASPN.US,D,20190906,000000,5.9,6.105,5.78,5.87,20918,0
+ASPN.US,D,20190909,000000,5.9,6.02,5.85,5.95,4333,0
+ASPN.US,D,20190910,000000,6.01,6.04,5.53,5.97,25840,0
+ASPN.US,D,20190911,000000,5.96,6.14,5.745,6.01,25101,0
+ASPN.US,D,20190912,000000,5.96,5.9641,5.82,5.96,11714,0
+ASPN.US,D,20190913,000000,5.93,6.08,5.7601,5.97,5293,0
+ASPN.US,D,20190916,000000,5.93,6.285,5.9,5.91,101763,0
+ASPN.US,D,20190917,000000,5.86,6.215,5.78,6.14,18794,0
+ASPN.US,D,20190918,000000,6.12,6.33,6.1,6.12,18784,0
+ASPN.US,D,20190919,000000,6.12,6.3,5.9501,6.2,14740,0
+ASPN.US,D,20190920,000000,6.13,6.3363,6.13,6.27,42152,0
+ASPN.US,D,20190923,000000,6.2,6.3,6.17,6.21,22648,0
+ASPN.US,D,20190924,000000,6.15,6.18,5.92,6.05,57992,0
+ASPN.US,D,20190925,000000,6,6.14,5.85,6.12,22936,0
+ASPN.US,D,20190926,000000,6.13,6.13,5.92,6.05,30344,0
+ASPN.US,D,20190927,000000,5.98,6.18,5.92,5.95,7518,0
+ASPN.US,D,20190930,000000,5.88,6.04,5.81,5.92,25452,0
+ASPN.US,D,20191001,000000,5.92,6.12,5.73,5.77,160354,0
+ASPN.US,D,20191002,000000,5.71,5.885,5.58,5.65,22453,0
+ASPN.US,D,20191003,000000,5.67,5.97,5.6,5.82,26616,0
+ASPN.US,D,20191004,000000,5.87,5.94,5.71,5.91,10119,0
+ASPN.US,D,20191007,000000,5.87,6.03,5.74,5.88,10639,0
+ASPN.US,D,20191008,000000,5.85,6.04,5.85,6.02,915,0
+ASPN.US,D,20191009,000000,6.02,6.02,5.88,5.88,1550,0
+ASPN.US,D,20191010,000000,5.86,5.945,5.77,5.77,5129,0
+ASPN.US,D,20191011,000000,5.76,6.02,5.76,6.02,13514,0
+ASPN.US,D,20191014,000000,5.93,6.08,5.93,6,6489,0
+ASPN.US,D,20191015,000000,5.96,6.05,5.87,6.05,8556,0
+ASPN.US,D,20191016,000000,6.17,6.22,6.08,6.13,10008,0
+ASPN.US,D,20191017,000000,6.09,6.14,5.85,6.05,75353,0
+ASPN.US,D,20191018,000000,6.11,6.23,6.06,6.06,8345,0
+ASPN.US,D,20191021,000000,6.04,6.13,5.95,5.96,104311,0
+ASPN.US,D,20191022,000000,5.89,6,5.61,5.73,105452,0
+ASPN.US,D,20191023,000000,5.77,5.9372,5.638,5.85,25449,0
+ASPN.US,D,20191024,000000,5.83,5.88,5.74,5.88,20319,0
+ASPN.US,D,20191025,000000,5.79,6.09,5.65,6.09,6993,0
+ASPN.US,D,20191028,000000,6.05,6.14,5.994,6.05,111472,0
+ASPN.US,D,20191029,000000,6.07,6.1,5.985,6,5582,0
+ASPN.US,D,20191030,000000,5.66,6.12,5.66,5.92,21036,0
+ASPN.US,D,20191031,000000,6.04,6.04,5.83,5.83,51577,0
+ASPN.US,D,20191101,000000,5.98,6.81,5.98,6.7,138197,0
+ASPN.US,D,20191104,000000,6.75,6.75,6.62,6.72,38127,0
+ASPN.US,D,20191105,000000,6.75,6.75,6.6,6.6,17242,0
+ASPN.US,D,20191106,000000,6.62,6.84,6.62,6.68,16726,0
+ASPN.US,D,20191107,000000,6.76,6.76,6.51,6.52,18611,0
+ASPN.US,D,20191108,000000,6.53,6.66,6.53,6.62,4285,0
+ASPN.US,D,20191111,000000,6.6,6.65,6.5147,6.55,35430,0
+ASPN.US,D,20191112,000000,6.49,6.76,6.3,6.76,115925,0
+ASPN.US,D,20191113,000000,6.77,7.46,6.64,7.45,197912,0
+ASPN.US,D,20191114,000000,7.49,7.5,7.07,7.36,135540,0
+ASPN.US,D,20191115,000000,7.22,7.42,6.75,7.38,46248,0
+ASPN.US,D,20191118,000000,7.16,7.36,6.96,7.19,18743,0
+ASPN.US,D,20191119,000000,7,7.35,6.8073,7.33,21453,0
+ASPN.US,D,20191120,000000,7.48,7.54,7.13,7.13,59512,0
+ASPN.US,D,20191121,000000,7.15,7.37,7.055,7.2,15934,0
+ASPN.US,D,20191122,000000,7.2,7.2926,6.99,6.99,18452,0
+ASPN.US,D,20191125,000000,7.09,7.17,6.9395,7.1,15361,0
+ASPN.US,D,20191126,000000,7.08,7.09,6.96,7,22045,0
+ASPN.US,D,20191127,000000,7,7,6.83,6.93,12785,0
+ASPN.US,D,20191129,000000,6.86,6.99,6.75,6.81,19819,0
+ASPN.US,D,20191202,000000,6.77,7.08,6.77,7.01,11361,0
+ASPN.US,D,20191203,000000,7.08,7.33,7.01,7.28,69022,0
+ASPN.US,D,20191204,000000,7.39,7.76,7.21,7.66,336676,0
+ASPN.US,D,20191205,000000,7.7,7.98,7.67,7.95,60518,0
+ASPN.US,D,20191206,000000,7.94,8.12,7.9,7.93,94701,0
+ASPN.US,D,20191209,000000,7.93,7.98,7.72,7.94,43851,0
+ASPN.US,D,20191210,000000,7.94,8,7.85,7.89,8349,0
+ASPN.US,D,20191211,000000,7.75,7.99,7.61,7.95,18951,0
+ASPN.US,D,20191212,000000,7.9,8.08,7.8924,7.99,24378,0
+ASPN.US,D,20191213,000000,8.05,8.1,7.99,8.08,45001,0
+ASPN.US,D,20191216,000000,8.15,8.4,8.0475,8.13,133981,0
+ASPN.US,D,20191217,000000,8.2,8.42,8.15,8.39,60247,0
+ASPN.US,D,20191218,000000,8.36,8.51,8.23,8.29,38647,0
+ASPN.US,D,20191219,000000,8.3,8.4,8.17,8.26,19202,0
+ASPN.US,D,20191220,000000,8.37,8.37,8.16,8.31,42072,0
+ASPN.US,D,20191223,000000,8.37,8.37,8.22,8.29,38976,0
+ASPN.US,D,20191224,000000,8.36,8.36,8.0986,8.28,9462,0
+ASPN.US,D,20191226,000000,8.21,8.3,7.65,7.79,37326,0
+ASPN.US,D,20191227,000000,7.89,7.89,7.5942,7.74,39234,0
+ASPN.US,D,20191230,000000,7.75,7.82,7.67,7.79,21134,0
+ASPN.US,D,20191231,000000,7.86,7.875,7.6496,7.76,20594,0
+ASPN.US,D,20200102,000000,7.76,7.8473,7.58,7.7,44975,0
+ASPN.US,D,20200103,000000,7.56,7.76,7.49,7.53,30576,0
+ASPN.US,D,20200106,000000,7.51,7.74,7.51,7.61,28841,0
+ASPN.US,D,20200107,000000,7.5,7.81,7.39,7.67,41913,0
+ASPN.US,D,20200108,000000,7.58,8.05,7.58,7.99,36131,0
+ASPN.US,D,20200109,000000,8.01,8.075,7.87,8.05,18210,0
+ASPN.US,D,20200110,000000,8.05,8.79,7.97,8.72,44875,0
+ASPN.US,D,20200113,000000,8.88,9.585,8.7724,9.44,174839,0
+ASPN.US,D,20200114,000000,9.45,9.71,9.235,9.58,58697,0
+ASPN.US,D,20200115,000000,9.45,9.85,9.4225,9.74,105270,0
+ASPN.US,D,20200116,000000,9.7,9.98,9.7,9.93,70344,0
+ASPN.US,D,20200117,000000,9.89,10.23,9.789,9.98,74751,0
+ASPN.US,D,20200121,000000,10,10.08,9.6203,9.97,90685,0
+ASPN.US,D,20200122,000000,10,10.45,9.98,10.33,101330,0
+ASPN.US,D,20200123,000000,10.4,10.71,10.27,10.27,124155,0
+ASPN.US,D,20200124,000000,10.34,10.42,9.478,10.1,54194,0
+ASPN.US,D,20200127,000000,10.1,10.1,9.61,9.87,40191,0
+ASPN.US,D,20200128,000000,10.12,10.27,8.71,8.71,338720,0
+ASPN.US,D,20200129,000000,8.68,8.8099,8.2001,8.63,128881,0
+ASPN.US,D,20200130,000000,8.55,8.59,8.33,8.34,54608,0
+ASPN.US,D,20200131,000000,8.28,8.4299,7.78,8.27,118132,0
+ASPN.US,D,20200203,000000,8.34,8.89,8.34,8.85,168131,0
+ASPN.US,D,20200204,000000,9.13,9.3225,9.05,9.3,119795,0
+ASPN.US,D,20200205,000000,9.32,9.5648,9.08,9.33,111065,0
+ASPN.US,D,20200206,000000,9.27,9.39,9.26,9.38,38155,0
+ASPN.US,D,20200207,000000,9.3,9.45,8.513,9.36,75120,0
+ASPN.US,D,20200210,000000,9.28,9.3765,9.1,9.25,69640,0
+ASPN.US,D,20200211,000000,9.24,9.4,9.028,9.37,46705,0
+ASPN.US,D,20200212,000000,9.41,10.13,9.31,10.01,64719,0
+ASPN.US,D,20200213,000000,8.9,9.7001,8.9,9.6,327487,0
+ASPN.US,D,20200214,000000,9.69,9.74,9.45,9.7,76396,0
+ASPN.US,D,20200218,000000,9.59,9.66,9.03,9.13,139517,0
+ASPN.US,D,20200219,000000,9.25,10.3189,9.18,10.06,403690,0
+ASPN.US,D,20200220,000000,10.25,10.66,10.14,10.62,417162,0
+ASPN.US,D,20200221,000000,10.47,10.48,8.5002,9.81,315587,0
+ASPN.US,D,20200224,000000,8.81,9.24,7.85,8.75,336831,0
+ASPN.US,D,20200225,000000,8.73,8.73,8.2,8.24,220641,0
+ASPN.US,D,20200226,000000,8.29,8.48,8,8.02,305622,0
+ASPN.US,D,20200227,000000,7.76,8.195,7.54,7.92,174940,0
+ASPN.US,D,20200228,000000,7.81,7.95,7.4,7.95,134440,0
+ASPN.US,D,20200302,000000,7.89,8.16,7.62,8.16,109637,0
+ASPN.US,D,20200303,000000,8.25,8.94,8.19,8.5,138546,0
+ASPN.US,D,20200304,000000,8.63,8.8477,8.43,8.54,74230,0
+ASPN.US,D,20200305,000000,8.39,8.59,7.79,7.84,73372,0
+ASPN.US,D,20200306,000000,7.78,7.97,7.7,7.93,124986,0
+ASPN.US,D,20200309,000000,7.64,7.64,6.93,7.13,158472,0
+ASPN.US,D,20200310,000000,7.29,7.405,6.81,7.28,148549,0
+ASPN.US,D,20200311,000000,7.25,7.25,6.375,6.5,166864,0
+ASPN.US,D,20200312,000000,6.1,6.15,5.65,6,92068,0
+ASPN.US,D,20200313,000000,6.29,6.36,5.32,6.17,107768,0
+ASPN.US,D,20200316,000000,5.68,5.68,4.93,4.94,196239,0
+ASPN.US,D,20200317,000000,5.04,5.48,4.99,5.42,79389,0
+ASPN.US,D,20200318,000000,5.04,5.23,4.09,5.01,124117,0
+ASPN.US,D,20200319,000000,4.99,5.18,4.52,5.13,156583,0
+ASPN.US,D,20200320,000000,5.2,5.44,4.91,5.21,127001,0
+ASPN.US,D,20200323,000000,5.04,5.19,4.52,5.15,94668,0
+ASPN.US,D,20200324,000000,5.2,5.58,5.07,5.45,56630,0
+ASPN.US,D,20200325,000000,5.6,5.8,5.35,5.59,103205,0
+ASPN.US,D,20200326,000000,5.5,5.9,5.5,5.84,112072,0
+ASPN.US,D,20200327,000000,5.89,6.14,5.51,5.96,80204,0
+ASPN.US,D,20200330,000000,5.96,6.33,5.9028,6.25,163249,0
+ASPN.US,D,20200331,000000,6.35,6.47,5.88,6.14,55835,0
+ASPN.US,D,20200401,000000,6.04,6.04,5.75,5.93,46286,0
+ASPN.US,D,20200402,000000,5.63,6.38,5.63,6.29,58331,0
+ASPN.US,D,20200403,000000,6.45,6.58,5.82,6.16,47503,0
+ASPN.US,D,20200406,000000,6.32,6.5,6.2,6.3,67852,0
+ASPN.US,D,20200407,000000,6.45,6.5,5.66,5.8,93166,0
+ASPN.US,D,20200408,000000,5.85,6.69,5.805,6.17,78378,0
+ASPN.US,D,20200409,000000,6.43,6.53,6.22,6.45,52904,0
+ASPN.US,D,20200413,000000,6.45,6.46,6.22,6.3,48467,0
+ASPN.US,D,20200414,000000,6.37,6.67,6.28,6.31,51319,0
+ASPN.US,D,20200415,000000,6.23,6.35,5.885,6.16,34036,0
+ASPN.US,D,20200416,000000,6.05,6.26,6.01,6.16,37124,0
+ASPN.US,D,20200417,000000,6.22,6.63,6.16,6.5,46606,0
+ASPN.US,D,20200420,000000,6.4,6.46,6.06,6.12,51946,0
+ASPN.US,D,20200421,000000,6.02,6.03,5.19,5.28,87037,0
+ASPN.US,D,20200422,000000,5.35,6.1,5.34,5.9,75379,0
+ASPN.US,D,20200423,000000,5.79,6.21,5.76,5.89,127009,0
+ASPN.US,D,20200424,000000,5.95,5.95,5.32,5.58,235903,0
+ASPN.US,D,20200427,000000,5.6,5.74,5.39,5.6,200385,0
+ASPN.US,D,20200428,000000,5.6,5.65,5.47,5.59,72261,0
+ASPN.US,D,20200429,000000,5.6,5.78,5.6,5.74,109739,0
+ASPN.US,D,20200430,000000,5.55,5.73,5.52,5.6,68178,0
+ASPN.US,D,20200501,000000,5.47,6.17,5.35,6.07,121563,0
+ASPN.US,D,20200504,000000,6.2,7.01,5.8,6.92,123904,0
+ASPN.US,D,20200505,000000,6.92,7.1799,6.71,6.76,72223,0
+ASPN.US,D,20200506,000000,6.71,6.755,6.32,6.36,66955,0
+ASPN.US,D,20200507,000000,6.38,6.635,5.78,5.87,94896,0
+ASPN.US,D,20200508,000000,5.99,6.7,5.99,6.69,81178,0
+ASPN.US,D,20200511,000000,6.77,6.85,6.5,6.59,70287,0
+ASPN.US,D,20200512,000000,6.62,6.725,6.42,6.56,74578,0
+ASPN.US,D,20200513,000000,6.56,6.74,5.87,5.97,78323,0
+ASPN.US,D,20200514,000000,5.76,6.16,5.75,5.92,67277,0
+ASPN.US,D,20200515,000000,5.75,6.34,5.75,5.89,133873,0
+ASPN.US,D,20200518,000000,6.26,6.69,6.19,6.28,115942,0
+ASPN.US,D,20200519,000000,6.27,6.69,6.27,6.46,58202,0
+ASPN.US,D,20200520,000000,6.47,6.6875,6.15,6.21,77829,0
+ASPN.US,D,20200521,000000,6.18,6.265,5.91,5.96,91223,0
+ASPN.US,D,20200522,000000,5.95,6.07,5.78,5.86,131579,0
+ASPN.US,D,20200526,000000,6.06,6.5,6.06,6.31,145193,0
+ASPN.US,D,20200527,000000,6.37,6.85,6.18,6.75,116715,0
+ASPN.US,D,20200528,000000,6.75,6.75,6.28,6.38,124086,0
+ASPN.US,D,20200529,000000,6.21,6.55,6.11,6.2,150905,0
+ASPN.US,D,20200601,000000,6.21,6.77,6.21,6.3,86667,0
+ASPN.US,D,20200602,000000,6.33,6.635,6.26,6.37,92967,0
+ASPN.US,D,20200603,000000,6.36,6.75,6.32,6.45,136575,0
+ASPN.US,D,20200604,000000,6.4,6.7105,6.26,6.6,125850,0
+ASPN.US,D,20200605,000000,6.62,7.46,6.62,6.99,118561,0
+ASPN.US,D,20200608,000000,7.21,8.655,7.21,7.95,321777,0
+ASPN.US,D,20200609,000000,7.89,8.06,7.55,7.69,95008,0
+ASPN.US,D,20200610,000000,7.62,7.62,7.15,7.46,128267,0
+ASPN.US,D,20200611,000000,7.11,7.195,6.58,6.71,101177,0
+ASPN.US,D,20200612,000000,6.83,7.56,6.63,6.81,161023,0
+ASPN.US,D,20200615,000000,6.88,7.47,6.8,7.27,150035,0
+ASPN.US,D,20200616,000000,7.69,7.9999,7.33,7.36,98349,0
+ASPN.US,D,20200617,000000,7.35,7.5,7.02,7.07,65024,0
+ASPN.US,D,20200618,000000,7,7.09,6.74,6.79,87872,0
+ASPN.US,D,20200619,000000,6.8,6.99,6.67,6.67,107610,0
+ASPN.US,D,20200622,000000,6.75,7.165,6.6001,7.02,90266,0
+ASPN.US,D,20200623,000000,7.18,7.37,6.81,6.89,148316,0
+ASPN.US,D,20200624,000000,6.89,7.49,6.71,7.41,191131,0
+ASPN.US,D,20200625,000000,7.41,7.59,6.855,7.11,190272,0
+ASPN.US,D,20200626,000000,7.1,7.205,6.33,6.48,2305214,0
+ASPN.US,D,20200629,000000,6.55,6.81,6.36,6.55,97304,0
+ASPN.US,D,20200630,000000,6.45,6.63,6.4,6.58,119031,0
+ASPN.US,D,20200701,000000,6.57,6.91,6.36,6.42,96452,0
+ASPN.US,D,20200702,000000,6.59,6.59,6.22,6.34,108184,0
+ASPN.US,D,20200706,000000,6.5,6.72,6.41,6.59,138961,0
+ASPN.US,D,20200707,000000,6.52,6.61,6.24,6.25,105437,0
+ASPN.US,D,20200708,000000,6.21,6.24,5.91,6.09,127286,0
+ASPN.US,D,20200709,000000,6.07,6.13,5.78,6.04,119106,0
+ASPN.US,D,20200710,000000,5.94,6.1,5.9052,6.04,65350,0
+ASPN.US,D,20200713,000000,6.09,6.13,5.9,5.93,65954,0
+ASPN.US,D,20200714,000000,5.93,6.07,5.83,5.95,138172,0
+ASPN.US,D,20200715,000000,6.1,6.29,5.88,6.21,162892,0
+ASPN.US,D,20200716,000000,6.05,6.4,6.04,6.27,119237,0
+ASPN.US,D,20200717,000000,6.26,6.715,6.26,6.51,166758,0
+ASPN.US,D,20200720,000000,6.5,6.53,6.3,6.32,55077,0
+ASPN.US,D,20200721,000000,6.39,6.59,6.35,6.52,115637,0
+ASPN.US,D,20200722,000000,6.52,6.58,6.4315,6.53,43420,0
+ASPN.US,D,20200723,000000,6.59,6.62,6.27,6.33,39699,0
+ASPN.US,D,20200724,000000,6.28,6.37,6.16,6.21,57549,0
+ASPN.US,D,20200727,000000,6.2,6.29,6.07,6.15,52291,0
+ASPN.US,D,20200728,000000,6.12,6.25,6.06,6.12,63820,0
+ASPN.US,D,20200729,000000,6.09,6.39,5.96,6.29,107769,0
+ASPN.US,D,20200730,000000,6.21,6.7591,6.1,6.62,153307,0
+ASPN.US,D,20200731,000000,6.7,6.7,6.08,6.35,217197,0
+ASPN.US,D,20200803,000000,6.28,6.3699,6.11,6.34,72536,0
+ASPN.US,D,20200804,000000,6.24,6.565,6.04,6.05,563663,0
+ASPN.US,D,20200805,000000,6.15,6.33,6.07,6.16,196873,0
+ASPN.US,D,20200806,000000,6.24,6.44,6.1613,6.33,55517,0
+ASPN.US,D,20200807,000000,6.39,6.54,6.24,6.47,111451,0
+ASPN.US,D,20200810,000000,6.54,7.39,6.39,7.12,141004,0
+ASPN.US,D,20200811,000000,7.17,7.55,7.12,7.37,87902,0
+ASPN.US,D,20200812,000000,7.48,7.73,7.41,7.49,172743,0
+ASPN.US,D,20200813,000000,7.41,7.49,7.12,7.26,50893,0
+ASPN.US,D,20200814,000000,7.29,7.85,7.25,7.82,192316,0
+ASPN.US,D,20200817,000000,7.95,8.94,7.89,8.85,420251,0
+ASPN.US,D,20200818,000000,8.87,8.9899,8.4,8.5,142818,0
+ASPN.US,D,20200819,000000,8.59,8.69,8.25,8.5,112816,0
+ASPN.US,D,20200820,000000,8.36,8.72,8.36,8.62,79377,0
+ASPN.US,D,20200821,000000,8.5,8.59,8.2,8.43,108048,0
+ASPN.US,D,20200824,000000,8.5,8.5,8.14,8.39,91784,0
+ASPN.US,D,20200825,000000,8.46,8.65,8.265,8.57,78177,0
+ASPN.US,D,20200826,000000,8.58,8.67,8.38,8.53,46039,0
+ASPN.US,D,20200827,000000,8.61,8.678,8.36,8.6,62805,0
+ASPN.US,D,20200828,000000,8.65,9.09,8.57,8.92,78728,0
+ASPN.US,D,20200831,000000,8.92,9.13,8.17,8.5,195671,0
+ASPN.US,D,20200901,000000,8.41,8.62,8.2471,8.54,34451,0
+ASPN.US,D,20200902,000000,8.51,8.73,8.36,8.65,54942,0
+ASPN.US,D,20200903,000000,8.7,8.91,8.22,8.65,115674,0
+ASPN.US,D,20200904,000000,8.82,8.84,8.21,8.23,47621,0
+ASPN.US,D,20200908,000000,8.23,8.66,8.07,8.47,75755,0
+ASPN.US,D,20200909,000000,8.8,9.28,8.675,8.94,171805,0
+ASPN.US,D,20200910,000000,8.94,9.18,8.74,9.08,121840,0
+ASPN.US,D,20200911,000000,9.09,9.15,8.9701,9.14,109221,0
+ASPN.US,D,20200914,000000,9.2,10,9.12,9.88,211477,0
+ASPN.US,D,20200915,000000,9.78,10.09,9.7,9.86,139999,0
+ASPN.US,D,20200916,000000,9.86,11.18,9.73,11.04,283736,0
+ASPN.US,D,20200917,000000,10.9,11.28,10.8,10.99,163594,0
+ASPN.US,D,20200918,000000,11.09,11.09,10.52,10.76,375681,0
+ASPN.US,D,20200921,000000,10.55,10.65,9.88,10.34,282819,0
+ASPN.US,D,20200922,000000,10.41,10.47,9.81,10.41,166039,0
+ASPN.US,D,20200923,000000,10.32,10.37,9.425,9.53,148052,0
+ASPN.US,D,20200924,000000,9.58,9.75,9.24,9.75,143771,0
+ASPN.US,D,20200925,000000,9.76,10.4,9.7153,10.4,122539,0
+ASPN.US,D,20200928,000000,10.5,11.2,10.45,10.73,110081,0
+ASPN.US,D,20200929,000000,10.74,11.03,10.6,10.99,101980,0
+ASPN.US,D,20200930,000000,11,11.1,10.4,10.95,191733,0
+ASPN.US,D,20201001,000000,10.99,14.63,10.62,11.57,3738923,0
+ASPN.US,D,20201002,000000,10.75,11.4999,10.56,11.03,344170,0
+ASPN.US,D,20201005,000000,11.14,11.48,10.97,11.41,238518,0
+ASPN.US,D,20201006,000000,11.5,11.5,10.61,10.84,149309,0
+ASPN.US,D,20201007,000000,10.87,11.28,10.6589,11.17,119847,0
+ASPN.US,D,20201008,000000,11.25,11.36,10.8001,11.05,86064,0
+ASPN.US,D,20201009,000000,11.35,11.35,11.11,11.21,111971,0
+ASPN.US,D,20201012,000000,11.31,11.39,10.17,10.53,123975,0
+ASPN.US,D,20201013,000000,10.36,10.85,10.28,10.54,57755,0
+ASPN.US,D,20201014,000000,10.76,11.09,10.76,11.02,90243,0
+ASPN.US,D,20201015,000000,10.94,12.75,10.8064,12.34,271311,0
+ASPN.US,D,20201016,000000,12.17,12.2399,11.56,11.9,170734,0
+ASPN.US,D,20201019,000000,12.25,12.27,11.7,11.75,116442,0
+ASPN.US,D,20201020,000000,11.85,12.6,11.85,12.17,79769,0
+ASPN.US,D,20201021,000000,12.17,12.345,11.72,11.72,94383,0
+ASPN.US,D,20201022,000000,11.76,12.67,11.28,12.45,161930,0
+ASPN.US,D,20201023,000000,12.54,12.68,12.26,12.64,46898,0
+ASPN.US,D,20201026,000000,12.51,12.51,11.92,11.98,81653,0
+ASPN.US,D,20201027,000000,12.04,12.22,11.7,11.75,56527,0
+ASPN.US,D,20201028,000000,11.52,11.68,10.55,10.58,129634,0
+ASPN.US,D,20201029,000000,10.5,11.35,10.5,11.27,156139,0
+ASPN.US,D,20201030,000000,12.37,12.5,10.5,11.3,444367,0
+ASPN.US,D,20201102,000000,11.51,11.55,10.98,11.31,299016,0
+ASPN.US,D,20201103,000000,11.68,11.72,11.07,11.47,202844,0
+ASPN.US,D,20201104,000000,11.29,11.29,10.85,11.24,75932,0
+ASPN.US,D,20201105,000000,11.23,11.49,10.58,10.97,110801,0
+ASPN.US,D,20201106,000000,11.09,11.37,10.935,11.2,56373,0
+ASPN.US,D,20201109,000000,11.97,12.21,11.26,11.26,129415,0
+ASPN.US,D,20201110,000000,11.47,11.75,11.27,11.74,119434,0
+ASPN.US,D,20201111,000000,11.82,11.82,11.572,11.7,64391,0
+ASPN.US,D,20201112,000000,11.63,11.67,11.28,11.45,90375,0
+ASPN.US,D,20201113,000000,11.75,11.8,10.77,11.16,165166,0
+ASPN.US,D,20201116,000000,11.43,11.54,11.18,11.39,139131,0
+ASPN.US,D,20201117,000000,11.27,11.48,11.19,11.4,97614,0
+ASPN.US,D,20201118,000000,11.5,12.41,11.41,11.7,374822,0
+ASPN.US,D,20201119,000000,11.69,11.93,11.53,11.79,119555,0
+ASPN.US,D,20201120,000000,11.64,11.87,11.57,11.67,137321,0
+ASPN.US,D,20201123,000000,11.73,12.32,11.73,12,263634,0
+ASPN.US,D,20201124,000000,12.12,13.18,12.12,13.15,573228,0
+ASPN.US,D,20201125,000000,13.24,14.8899,13.01,14.86,611042,0
+ASPN.US,D,20201127,000000,15.04,15.17,14.76,14.92,185093,0
+ASPN.US,D,20201130,000000,14.92,15.1,13.97,14.12,267013,0
+ASPN.US,D,20201201,000000,14.47,14.61,14,14.5,188177,0
+ASPN.US,D,20201202,000000,14.61,14.61,14.07,14.39,117762,0
+ASPN.US,D,20201203,000000,14.41,14.88,14.235,14.44,78253,0
+ASPN.US,D,20201204,000000,14.61,14.75,14.17,14.43,87805,0
+ASPN.US,D,20201207,000000,14.41,14.49,14.19,14.23,107187,0
+ASPN.US,D,20201208,000000,14.39,16.24,14.24,16.08,506102,0
+ASPN.US,D,20201209,000000,16.2,16.37,14.45,15.17,249405,0
+ASPN.US,D,20201210,000000,15,15.77,14.2604,14.44,123776,0
+ASPN.US,D,20201211,000000,14.35,14.8498,14.24,14.74,90576,0
+ASPN.US,D,20201214,000000,14.96,16.22,14.94,15.83,233863,0
+ASPN.US,D,20201215,000000,15.95,16.145,15.45,16.05,238749,0
+ASPN.US,D,20201216,000000,16.1,16.75,16,16.26,228444,0
+ASPN.US,D,20201217,000000,16.29,17.33,16.29,17.28,327603,0
+ASPN.US,D,20201218,000000,17.22,17.5891,15.53,16.03,845124,0
+ASPN.US,D,20201221,000000,15.6,16.19,15.28,16.16,140693,0
+ASPN.US,D,20201222,000000,16.16,17.99,16.025,17.65,328449,0
+ASPN.US,D,20201223,000000,17.71,18,16.7735,17.07,106172,0
+ASPN.US,D,20201224,000000,17,17.76,16.51,17.71,64970,0
+ASPN.US,D,20201228,000000,18.1,18.22,16.26,16.5,141544,0
+ASPN.US,D,20201229,000000,16.46,16.66,15.86,16.45,108386,0
+ASPN.US,D,20201230,000000,16.52,16.715,16.13,16.6,89160,0
+ASPN.US,D,20201231,000000,16.68,16.925,16.24,16.69,116109,0
+ASPN.US,D,20210104,000000,16.9,16.9,15.2101,15.79,134956,0
+ASPN.US,D,20210105,000000,15.75,16.75,15.75,16.39,147005,0
+ASPN.US,D,20210106,000000,16.83,18.5,16.83,17.62,359367,0
+ASPN.US,D,20210107,000000,17.65,18.59,17.525,18.51,131915,0
+ASPN.US,D,20210108,000000,18.66,18.959,17.57,17.92,110737,0
+ASPN.US,D,20210111,000000,17.55,17.91,17.26,17.63,107379,0
+ASPN.US,D,20210112,000000,17.68,18.45,17.54,18.34,101242,0
+ASPN.US,D,20210113,000000,18.4,19.62,17.99,18.55,258605,0
+ASPN.US,D,20210114,000000,19.25,20.11,19,19.97,242432,0
+ASPN.US,D,20210115,000000,19.58,20.47,19.09,20.3,181229,0
+ASPN.US,D,20210119,000000,21.18,21.56,18.64,18.75,436042,0
+ASPN.US,D,20210120,000000,19.32,19.59,18.6401,18.99,152225,0
+ASPN.US,D,20210121,000000,19,19.2,18.74,18.78,93302,0
+ASPN.US,D,20210122,000000,18.5,18.95,18.15,18.88,84657,0
+ASPN.US,D,20210125,000000,18.72,19.05,17.89,18.17,184890,0
+ASPN.US,D,20210126,000000,18.25,20.1666,18.1593,19.94,236533,0
+ASPN.US,D,20210127,000000,19.47,21.335,19.21,20.77,362080,0
+ASPN.US,D,20210128,000000,21,21.86,19.95,20.91,227453,0
+ASPN.US,D,20210129,000000,21,21.74,19,20.06,252899,0
+ASPN.US,D,20210201,000000,20.25,21.17,19.1835,21.03,159075,0
+ASPN.US,D,20210202,000000,21.42,21.42,20.39,21.02,136504,0
+ASPN.US,D,20210203,000000,21.04,21.22,20.4,20.7,89084,0
+ASPN.US,D,20210204,000000,21.07,22.57,20.83,22.49,293127,0
+ASPN.US,D,20210205,000000,22.99,24,21.9388,23.62,258017,0
+ASPN.US,D,20210208,000000,24.18,25.92,23.71,25.7,439722,0
+ASPN.US,D,20210209,000000,25.75,26.64,25.26,25.28,214289,0
+ASPN.US,D,20210210,000000,26.975,26.975,24.77,26,296882,0
+ASPN.US,D,20210211,000000,26.25,26.57,23.8401,24.65,822875,0
+ASPN.US,D,20210212,000000,24.8,25.162,24.13,24.74,299599,0
+ASPN.US,D,20210216,000000,25.41,25.95,23.68,24.38,367027,0
+ASPN.US,D,20210217,000000,24.01,24.44,22.775,24.04,275161,0
+ASPN.US,D,20210218,000000,23.36,24.89,21.8501,24.31,873022,0
+ASPN.US,D,20210219,000000,22.12,24.6,22.04,23.77,1234930,0
+ASPN.US,D,20210222,000000,23.66,24.24,22.46,22.84,314567,0
+ASPN.US,D,20210223,000000,22.29,23.8692,20.34,23.8,371339,0
+ASPN.US,D,20210224,000000,23.84,25.08,23.51,24.13,277803,0
+ASPN.US,D,20210225,000000,23.86,24.35,21.99,22.45,176391,0
+ASPN.US,D,20210226,000000,22.27,22.87,21.4,22.25,307684,0
+ASPN.US,D,20210301,000000,22.95,24.31,22.85,24.22,196025,0
+ASPN.US,D,20210302,000000,24.37,24.57,23.44,23.62,188100,0
+ASPN.US,D,20210303,000000,23.96,24.421,23.05,23.05,188112,0
+ASPN.US,D,20210304,000000,22.92,22.92,20.76,21.85,361577,0
+ASPN.US,D,20210305,000000,22.61,22.61,19.95,21.53,308216,0
+ASPN.US,D,20210308,000000,21.86,22.18,20.985,21.71,143798,0
+ASPN.US,D,20210309,000000,22.03,22.31,21.39,21.54,161330,0
+ASPN.US,D,20210310,000000,21.51,22.55,21.51,22.1,142505,0
+ASPN.US,D,20210311,000000,22.47,22.92,22.1,22.8,161898,0
+ASPN.US,D,20210312,000000,22.83,22.83,21.8,22.3,117137,0
+ASPN.US,D,20210315,000000,21.79,22.025,20.81,21.38,171056,0
+ASPN.US,D,20210316,000000,21.3,21.6084,20.1,20.91,555939,0
+ASPN.US,D,20210317,000000,20.69,20.92,19.55,20.72,366327,0
+ASPN.US,D,20210318,000000,20.58,20.84,19.7,19.75,377164,0
+ASPN.US,D,20210319,000000,19.58,20.24,19.185,20.11,610161,0
+ASPN.US,D,20210322,000000,20.21,20.48,19.1001,20.08,182547,0
+ASPN.US,D,20210323,000000,19.99,20.47,19.75,19.84,218857,0
+ASPN.US,D,20210324,000000,20.08,20.36,18.81,18.82,250477,0
+ASPN.US,D,20210325,000000,18.31,19.15,17.85,19.03,228606,0
+ASPN.US,D,20210326,000000,19.19,19.66,18.96,19.61,152800,0
+ASPN.US,D,20210329,000000,19.47,19.65,18.19,18.42,168988,0
+ASPN.US,D,20210330,000000,18.43,19.57,18.36,19.49,164560,0
+ASPN.US,D,20210331,000000,19.75,20.57,19.57,20.34,226397,0
+ASPN.US,D,20210401,000000,20.44,20.79,20.13,20.79,224235,0
+ASPN.US,D,20210405,000000,21.13,21.415,20.09,20.14,218840,0
+ASPN.US,D,20210406,000000,20.14,20.54,19.63,19.75,108753,0
+ASPN.US,D,20210407,000000,19.85,20.1599,19.44,19.54,127611,0
+ASPN.US,D,20210408,000000,19.69,19.92,19.15,19.63,87555,0
+ASPN.US,D,20210409,000000,19.65,19.6526,18.72,18.78,147427,0
+ASPN.US,D,20210412,000000,18.75,18.84,18.21,18.3,258729,0
+ASPN.US,D,20210413,000000,18.25,18.75,17.55,18.71,363512,0
+ASPN.US,D,20210414,000000,18.84,19.5,18.84,18.99,113696,0
+ASPN.US,D,20210415,000000,19.17,19.34,17.55,18,213709,0
+ASPN.US,D,20210416,000000,18.12,18.48,17.5301,18.37,168643,0
+ASPN.US,D,20210419,000000,18.32,18.64,17.6,17.72,108210,0
+ASPN.US,D,20210420,000000,17.55,17.65,16.33,16.92,325257,0
+ASPN.US,D,20210421,000000,16.82,17.53,16.6365,17.42,94745,0
+ASPN.US,D,20210422,000000,17.52,18.45,17.27,18.11,335663,0
+ASPN.US,D,20210423,000000,18.31,18.67,17.97,18.59,140676,0
+ASPN.US,D,20210426,000000,19.48,19.74,19.12,19.66,170643,0
+ASPN.US,D,20210427,000000,19.6,19.9955,19.18,19.78,159750,0
+ASPN.US,D,20210428,000000,19.81,20.755,19.7081,20.66,143625,0
+ASPN.US,D,20210429,000000,20.98,21.35,19.67,20.16,163542,0
+ASPN.US,D,20210430,000000,19.5,19.7,18.075,18.23,527774,0
+ASPN.US,D,20210503,000000,18.42,18.645,16.86,17.47,314060,0
+ASPN.US,D,20210504,000000,17.32,18.06,16.65,17.83,248475,0
+ASPN.US,D,20210505,000000,17.75,20.01,17.75,19.52,264380,0
+ASPN.US,D,20210506,000000,19.53,19.53,17.87,18.52,274221,0
+ASPN.US,D,20210507,000000,18.44,19.35,18.3143,19.26,136033,0
+ASPN.US,D,20210510,000000,19.29,19.49,17.65,17.66,300113,0
+ASPN.US,D,20210511,000000,17.01,18.3451,16.79,18.25,146550,0
+ASPN.US,D,20210512,000000,18.51,18.51,17.5475,17.6,156545,0
+ASPN.US,D,20210513,000000,17.75,18.49,17.42,17.67,191146,0
+ASPN.US,D,20210514,000000,17.97,18.2999,17.745,18.08,111045,0
+ASPN.US,D,20210517,000000,17.74,18.7,17.71,18.67,155416,0
+ASPN.US,D,20210518,000000,18.81,18.925,18.12,18.25,131441,0
+ASPN.US,D,20210519,000000,17.86,18.13,17.38,17.96,201236,0
+ASPN.US,D,20210520,000000,18.12,18.71,17.61,18.68,161802,0
+ASPN.US,D,20210521,000000,19.09,20.5,19.09,20.41,374760,0
+ASPN.US,D,20210524,000000,20.53,21.025,19.34,19.7,249999,0
+ASPN.US,D,20210525,000000,19.7,20.25,19.06,19.12,146590,0
+ASPN.US,D,20210526,000000,19.17,19.6,19.12,19.42,85919,0
+ASPN.US,D,20210527,000000,19.71,20.15,19.62,20.01,114660,0
+ASPN.US,D,20210528,000000,20.22,20.31,19.61,20.28,115546,0
+ASPN.US,D,20210601,000000,20.5,21.13,20.3,20.49,152478,0
+ASPN.US,D,20210602,000000,20.72,20.89,20.44,20.64,151395,0
+ASPN.US,D,20210603,000000,20.71,20.95,20.33,20.89,134727,0
+ASPN.US,D,20210604,000000,20.95,21.99,20.95,21.84,237667,0
+ASPN.US,D,20210607,000000,22,22.83,21.605,22.83,300377,0
+ASPN.US,D,20210608,000000,22.95,24.93,22.57,22.69,548586,0
+ASPN.US,D,20210609,000000,22.74,22.9398,21.88,22.07,137195,0
+ASPN.US,D,20210610,000000,22.22,22.33,21.06,21.52,124444,0
+ASPN.US,D,20210611,000000,21.6,21.95,21.52,21.61,112797,0
+ASPN.US,D,20210614,000000,21.71,22.73,21.71,22.51,143925,0
+ASPN.US,D,20210615,000000,22.49,23.26,22.07,23.22,204039,0
+ASPN.US,D,20210616,000000,23.18,24.43,23.18,24.19,319385,0
+ASPN.US,D,20210617,000000,24.04,24.62,23.01,23.98,220494,0
+ASPN.US,D,20210618,000000,23.28,24.25,23.28,23.82,548413,0
+ASPN.US,D,20210621,000000,23.94,24.4,23.7,24.12,136299,0
+ASPN.US,D,20210622,000000,23.91,24.35,23.565,24.35,184354,0
+ASPN.US,D,20210623,000000,24.5,24.92,24,24.69,141642,0
+ASPN.US,D,20210624,000000,24.99,25.29,24.5,25.06,158302,0
+ASPN.US,D,20210625,000000,25.12,25.29,24.49,24.65,928157,0
+ASPN.US,D,20210628,000000,24.63,24.63,23.5135,23.8,114239,0
+ASPN.US,D,20210629,000000,24.03,24.25,23.58,24.07,96748,0
+ASPN.US,D,20210630,000000,25.06,31,25.05,29.92,978490,0
+ASPN.US,D,20210701,000000,32.01,34.77,31.805,34.66,1101050,0
+ASPN.US,D,20210702,000000,34.46,35.82,33.6397,34.82,539311,0
+ASPN.US,D,20210706,000000,35.4,35.5,32.73,34.11,235733,0
+ASPN.US,D,20210707,000000,33.81,35.8,33.52,35.24,286169,0
+ASPN.US,D,20210708,000000,34.81,35.85,34.2,34.76,147314,0
+ASPN.US,D,20210709,000000,34.5,35.83,33.8,35.55,201197,0
+ASPN.US,D,20210712,000000,35.24,37.2999,34.58,36.2,304011,0
+ASPN.US,D,20210713,000000,35.94,36.2,34.23,34.5,222875,0
+ASPN.US,D,20210714,000000,34.56,34.725,33.17,34.38,199422,0
+ASPN.US,D,20210715,000000,34.57,35,33.63,34.24,231428,0
+ASPN.US,D,20210716,000000,34.36,34.36,32.71,33,163349,0
+ASPN.US,D,20210719,000000,31.91,32.21,30.435,30.91,388408,0
+ASPN.US,D,20210720,000000,31.18,34.82,31.0372,34.34,390833,0
+ASPN.US,D,20210721,000000,34.43,37.12,34.43,36.59,242189,0
+ASPN.US,D,20210722,000000,36.37,37.55,34.99,37.01,290389,0
+ASPN.US,D,20210723,000000,37.35,37.44,35.64,36.94,147912,0
+ASPN.US,D,20210726,000000,37.37,39.13,37.32,38.47,312136,0
+ASPN.US,D,20210727,000000,38.02,38.56,36.65,37.92,173561,0
+ASPN.US,D,20210728,000000,38.02,39.44,37.33,39.38,202637,0
+ASPN.US,D,20210729,000000,39.39,39.5,37.875,38.54,422263,0
+ASPN.US,D,20210730,000000,40,41.85,37.41,37.65,481709,0
+ASPN.US,D,20210802,000000,38.17,38.4733,35.74,36.85,311845,0
+ASPN.US,D,20210803,000000,36.74,38,35.4349,37.82,305389,0
+ASPN.US,D,20210804,000000,37.37,38,36.56,36.8,148797,0
+ASPN.US,D,20210805,000000,36.68,38.08,36.64,37.36,110067,0
+ASPN.US,D,20210806,000000,37.76,37.76,36.53,36.6,122394,0
+ASPN.US,D,20210809,000000,36.47,37.09,35.94,36.47,202151,0
+ASPN.US,D,20210810,000000,36.79,37.13,36.62,37,168113,0
+ASPN.US,D,20210811,000000,37,37,35.53,36.96,104343,0
+ASPN.US,D,20210812,000000,36.7,37.341,35.87,36.36,176959,0
+ASPN.US,D,20210813,000000,36.42,36.67,35.09,35.18,90074,0
+ASPN.US,D,20210816,000000,34.82,34.849,33.7,34.11,105412,0
+ASPN.US,D,20210817,000000,34.46,37,34.13,36.94,229327,0
+ASPN.US,D,20210818,000000,36.55,38.99,36.52,38.7,492279,0
+ASPN.US,D,20210819,000000,38.13,41.11,37.74,40.94,405596,0
+ASPN.US,D,20210820,000000,40.38,41.5,39.535,39.87,309819,0
+ASPN.US,D,20210823,000000,40.63,42.17,40.37,41.35,278839,0
+ASPN.US,D,20210824,000000,41.58,42.66,41.24,42.17,143038,0
+ASPN.US,D,20210825,000000,42.85,44.725,42.34,43.1,261017,0
+ASPN.US,D,20210826,000000,42.98,44.2,42.1031,43.15,237364,0
+ASPN.US,D,20210827,000000,43.74,45.26,43.74,44.14,176367,0
+ASPN.US,D,20210830,000000,44.78,45.35,43.5,43.82,147123,0
+ASPN.US,D,20210831,000000,43.75,44.5,43.0332,43.75,573745,0
+ASPN.US,D,20210901,000000,43.39,44.725,42.67,44.21,210795,0
+ASPN.US,D,20210902,000000,44.59,46.45,44.51,46.19,212908,0
+ASPN.US,D,20210903,000000,46.1,46.79,44.05,44.21,139375,0
+ASPN.US,D,20210907,000000,43.98,44.18,41.8,42,196513,0
+ASPN.US,D,20210908,000000,42,42.69,41.33,41.73,192531,0
+ASPN.US,D,20210909,000000,41.56,42.64,41.5,41.99,123851,0
+ASPN.US,D,20210910,000000,44.22,45.9868,42.41,42.72,501990,0
+ASPN.US,D,20210913,000000,43.01,45.63,43,44.74,241094,0
+ASPN.US,D,20210914,000000,45.15,46.19,44.02,44.42,285737,0
+ASPN.US,D,20210915,000000,44.72,45.6,43.5,45.41,195678,0
+ASPN.US,D,20210916,000000,45.55,45.79,43.73,44.22,157172,0
+ASPN.US,D,20210917,000000,44.3,44.52,43.1,44.37,424586,0
+ASPN.US,D,20210920,000000,43.28,44.89,40.64,41.71,193450,0
+ASPN.US,D,20210921,000000,42.07,43.52,41.62,43.23,128389,0
+ASPN.US,D,20210922,000000,43.51,45.0133,43.24,44.24,109337,0
+ASPN.US,D,20210923,000000,44.34,45.165,44.05,44.95,132300,0
+ASPN.US,D,20210924,000000,44.97,46.4,44.59,45.79,141837,0
+ASPN.US,D,20210927,000000,46.33,47.29,46.11,46.59,166079,0
+ASPN.US,D,20210928,000000,46.35,47,44.8038,44.91,178002,0
+ASPN.US,D,20210929,000000,45.34,45.34,43.62,44.76,109281,0
+ASPN.US,D,20210930,000000,44.75,46.95,44.39,46.01,273575,0
+ASPN.US,D,20211001,000000,46.11,48.1,45.43,47.43,226937,0
+ASPN.US,D,20211004,000000,47.52,48.39,45.79,46.81,224632,0
+ASPN.US,D,20211005,000000,48.13,51.57,47.64,48.23,379077,0
+ASPN.US,D,20211006,000000,47.41,47.755,45.38,47.01,156989,0
+ASPN.US,D,20211007,000000,47.43,49.17,47.43,48.28,118691,0
+ASPN.US,D,20211008,000000,48.44,49.25,47.42,47.68,101057,0
+ASPN.US,D,20211011,000000,47.6,49.57,47.6,48.21,148399,0
+ASPN.US,D,20211012,000000,48.35,50,48.22,49.17,63103,0
+ASPN.US,D,20211013,000000,51.01,51.01,48.71,49.67,102684,0
+ASPN.US,D,20211014,000000,50.76,51.04,48.39,49.5,99509,0
+ASPN.US,D,20211015,000000,50.12,50.75,49.25,49.5,133711,0
+ASPN.US,D,20211018,000000,49.25,50.78,48.99,49.4,107993,0
+ASPN.US,D,20211019,000000,49.2,49.76,47.8,47.95,139422,0
+ASPN.US,D,20211020,000000,47.88,47.8953,46.8,47.18,95192,0
+ASPN.US,D,20211021,000000,47.07,47.67,43.53,43.83,208692,0
+ASPN.US,D,20211022,000000,43.83,45.45,43.28,44.44,114290,0
+ASPN.US,D,20211025,000000,45.59,47.0379,45.5639,46.74,123818,0
+ASPN.US,D,20211026,000000,46.96,47.96,46.22,46.84,123097,0
+ASPN.US,D,20211027,000000,46.8,48.095,46.1516,46.81,103521,0
+ASPN.US,D,20211028,000000,46.63,47.79,46.11,46.22,171421,0
+ASPN.US,D,20211029,000000,50.69,55.49,48.54,54.46,633492,0
+ASPN.US,D,20211101,000000,54.97,55.66,51.7,53.16,233096,0
+ASPN.US,D,20211102,000000,52.98,53.08,51.44,52.6,164468,0
+ASPN.US,D,20211103,000000,52.5,52.5,50.515,51.9,134010,0
+ASPN.US,D,20211104,000000,52.01,52.79,51.55,52.46,175352,0
+ASPN.US,D,20211105,000000,53,55.92,52.7902,55.62,338638,0
+ASPN.US,D,20211108,000000,56,58.61,56,58.54,241616,0
+ASPN.US,D,20211109,000000,58.64,59,56.3282,58.12,215484,0
+ASPN.US,D,20211110,000000,57.87,58.365,53.29,55.81,190642,0
+ASPN.US,D,20211111,000000,55.82,58.85,55.82,56.79,146571,0
+ASPN.US,D,20211112,000000,56.7,60.3,56.04,59.27,261654,0
+ASPN.US,D,20211115,000000,59.4,62.31,58.77,60.48,376534,0
+ASPN.US,D,20211116,000000,60.12,62.95,59.48,61.69,344563,0
+ASPN.US,D,20211117,000000,61.59,63.95,61.5,61.92,317425,0
+ASPN.US,D,20211118,000000,62.3,64.37,61.46,63.66,317254,0
+ASPN.US,D,20211119,000000,63,64,61.87,62.17,217700,0
+ASPN.US,D,20211122,000000,63.29,65.9861,62.41,62.49,322740,0
+ASPN.US,D,20211123,000000,62.38,65.2113,61.53,61.71,248924,0
+ASPN.US,D,20211124,000000,61,62.26,60.1801,61.67,212046,0
+ASPN.US,D,20211126,000000,59.15,60.94,57.32,57.81,241306,0
+ASPN.US,D,20211129,000000,60.69,61.5,58.04,58.47,253144,0
+ASPN.US,D,20211130,000000,57.83,58.79,54.3069,57.16,1135583,0
+ASPN.US,D,20211201,000000,58.99,58.99,53.29,53.36,272211,0
+ASPN.US,D,20211202,000000,53.41,55.53,52.7,53.15,236557,0
+ASPN.US,D,20211203,000000,54.26,54.26,50.25,51.45,349180,0
+ASPN.US,D,20211206,000000,51.73,52.365,49.7,51.33,197412,0
+ASPN.US,D,20211207,000000,52.91,55.62,52.91,54.62,165922,0
+ASPN.US,D,20211208,000000,55.78,57.7199,54.33,57.23,166719,0
+ASPN.US,D,20211209,000000,56.97,57.85,55.01,55.78,180062,0
+ASPN.US,D,20211210,000000,56.91,58.04,54.65,55.8,196031,0
+ASPN.US,D,20211213,000000,54.8,55.59,50.72,52.57,347778,0
+ASPN.US,D,20211214,000000,51.52,53.43,51.27,52.88,240360,0
+ASPN.US,D,20211215,000000,52.38,54.46,51.405,54.08,305044,0
+ASPN.US,D,20211216,000000,54.96,55.95,48.14,48.18,279883,0
+ASPN.US,D,20211217,000000,48,49.27,46.4,47.92,605780,0
+ASPN.US,D,20211220,000000,46.56,48.18,44.43,47.89,342904,0
+ASPN.US,D,20211221,000000,48.54,51.96,48.275,51.76,212280,0
+ASPN.US,D,20211222,000000,51.58,53.575,50.94,52.59,156433,0
+ASPN.US,D,20211223,000000,52.83,52.83,50.58,50.79,120412,0
+ASPN.US,D,20211227,000000,50.66,53.24,49.96,53.15,167206,0
+ASPN.US,D,20211228,000000,53.18,53.9425,49.82,50.9,252030,0
+ASPN.US,D,20211229,000000,50.83,51.34,49.1,49.52,182625,0
+ASPN.US,D,20211230,000000,49.71,50.9242,48.81,48.94,140647,0
+ASPN.US,D,20211231,000000,48.5,50.64,48.25,49.79,246653,0
+ASPN.US,D,20220103,000000,51.2,52,50.34,50.69,233852,0
+ASPN.US,D,20220104,000000,51.65,52,45.76,47.8,305017,0
+ASPN.US,D,20220105,000000,47.73,48.78,44.75,44.84,308828,0
+ASPN.US,D,20220106,000000,45.04,46.195,43.38,45.31,380785,0
+ASPN.US,D,20220107,000000,45.6,46.7,43.4,43.5,162883,0
+ASPN.US,D,20220110,000000,42.39,43.69,41.5,43.63,302204,0
+ASPN.US,D,20220111,000000,43.84,44.38,41.9,43.7,184362,0
+ASPN.US,D,20220112,000000,44.56,44.72,42.6,43.42,170341,0
+ASPN.US,D,20220113,000000,43.3,44.09,40.18,40.81,239472,0
+ASPN.US,D,20220114,000000,39.85,41.34,38.14,38.24,401595,0
+ASPN.US,D,20220118,000000,37.52,38.5,36.47,36.63,372741,0
+ASPN.US,D,20220119,000000,36.85,36.96,34.44,34.46,383925,0
+ASPN.US,D,20220120,000000,34.56,35.705,33.08,33.18,342586,0
+ASPN.US,D,20220121,000000,32.65,33.18,30.54,31.33,556975,0
+ASPN.US,D,20220124,000000,30.05,31.54,28.7,31.34,546297,0
+ASPN.US,D,20220125,000000,30.34,31.19,29.4124,30,365053,0
+ASPN.US,D,20220126,000000,30.83,31.165,27.94,28.34,254309,0
+ASPN.US,D,20220127,000000,28.96,29.42,25.9,26.58,761198,0
+ASPN.US,D,20220128,000000,26.5,27.98,25.96,27.87,384018,0
+ASPN.US,D,20220131,000000,27.75,29.87,27.4,29.7,399908,0
+ASPN.US,D,20220201,000000,29.82,30.51,28.51,29.81,347865,0
+ASPN.US,D,20220202,000000,30.11,30.22,28.4,29.42,273925,0
+ASPN.US,D,20220203,000000,28.41,29.04,27.35,27.49,264398,0
+ASPN.US,D,20220204,000000,27.44,28.15,27.015,27.89,255162,0
+ASPN.US,D,20220207,000000,27.53,28.18,26.64,27.34,385895,0
+ASPN.US,D,20220208,000000,27.18,27.54,26.5,27.27,278561,0
+ASPN.US,D,20220209,000000,27.71,29,27.51,28.8,342512,0
+ASPN.US,D,20220210,000000,27.89,30.04,27.52,27.89,379187,0
+ASPN.US,D,20220211,000000,27.89,28.48,26.84,27.21,253485,0
+ASPN.US,D,20220214,000000,27.12,27.6,26.67,26.81,587109,0
+ASPN.US,D,20220215,000000,27.04,28.83,26.96,28.8,339087,0
+ASPN.US,D,20220216,000000,28.75,28.75,27.225,27.46,334050,0
+ASPN.US,D,20220217,000000,27.29,27.5,25.83,25.92,431004,0
+ASPN.US,D,20220218,000000,27.5,30.32,27.5,28.5,1358998,0
+ASPN.US,D,20220222,000000,27.8,29.19,26.955,27.32,661326,0
+ASPN.US,D,20220223,000000,27.46,28.36,26.21,26.29,489425,0
+ASPN.US,D,20220224,000000,25.3,29.04,25,29,512702,0
+ASPN.US,D,20220225,000000,29.06,29.83,28,29.51,305123,0
+ASPN.US,D,20220228,000000,29.55,30.1,28.95,29.6,483054,0
+ASPN.US,D,20220301,000000,29.83,29.99,28.24,29.1,591618,0
+ASPN.US,D,20220302,000000,29.58,31.79,29.25,31.65,338475,0
+ASPN.US,D,20220303,000000,31.68,32.089,29.66,30.17,303355,0
+ASPN.US,D,20220304,000000,29.73,30.17,27.25,28.02,327138,0
+ASPN.US,D,20220307,000000,28.1,28.86,27.6,28.19,288766,0
+ASPN.US,D,20220308,000000,28.34,31.14,28.012,29.76,354123,0
+ASPN.US,D,20220309,000000,30.71,31.855,30.18,31.6,261753,0
+ASPN.US,D,20220310,000000,30.89,31.17,29.84,31.15,189593,0
+ASPN.US,D,20220311,000000,31.43,32.01,30.59,31.1,286478,0
+ASPN.US,D,20220314,000000,30.94,30.94,26,26.32,492292,0
+ASPN.US,D,20220315,000000,26.4,28.32,25.62,28.15,705883,0
+ASPN.US,D,20220316,000000,29.09,30.7,28.57,30.65,370751,0
+ASPN.US,D,20220317,000000,30.07,31.26,29.2,30.7,357233,0
+ASPN.US,D,20220318,000000,30.55,31.29,30.37,30.75,683672,0
+ASPN.US,D,20220321,000000,31.16,31.4928,30.39,30.87,240383,0
+ASPN.US,D,20220322,000000,31.18,33.36,31.01,33.12,636100,0
+ASPN.US,D,20220323,000000,33.12,34.85,32.48,34.04,552075,0
+ASPN.US,D,20220324,000000,35.37,38.04,35.37,36.77,584249,0
+ASPN.US,D,20220325,000000,36.72,36.81,35.29,36.14,369504,0
+ASPN.US,D,20220328,000000,36.05,36.75,34.75,36.14,258364,0
+ASPN.US,D,20220329,000000,36.56,37.5099,35.62,35.71,287644,0
+ASPN.US,D,20220330,000000,35.71,35.71,33.34,33.82,313273,0
+ASPN.US,D,20220331,000000,34.95,36.51,34.4,34.48,526054,0
+ASPN.US,D,20220401,000000,34.74,35.54,34,34.89,269206,0
+ASPN.US,D,20220404,000000,35.1,35.33,33.93,34.25,259456,0
+ASPN.US,D,20220405,000000,34.18,34.22,31.48,31.7,242229,0
+ASPN.US,D,20220406,000000,31.14,31.2,29.74,30.12,382456,0
+ASPN.US,D,20220407,000000,30.04,30.88,29.33,29.93,247271,0
+ASPN.US,D,20220408,000000,29.57,30.18,28.4,28.57,229196,0
+ASPN.US,D,20220411,000000,28.17,29.19,27.56,27.58,227615,0
+ASPN.US,D,20220412,000000,28.31,29.1438,26.6,26.97,268333,0
+ASPN.US,D,20220413,000000,27.04,28.44,27.04,27.95,180143,0
+ASPN.US,D,20220414,000000,27.96,28.0867,26.17,26.42,198646,0
+ASPN.US,D,20220418,000000,26.28,26.94,25.79,26.25,293512,0
+ASPN.US,D,20220419,000000,26.24,26.95,25.9,26.65,175188,0
+ASPN.US,D,20220420,000000,26.89,27.13,26.15,26.17,218338,0
+ASPN.US,D,20220421,000000,26.57,26.98,24.1433,24.53,451809,0
+ASPN.US,D,20220422,000000,24.38,25.15,22.82,22.94,536522,0
+ASPN.US,D,20220425,000000,22.52,23.63,22.52,23.63,360003,0
+ASPN.US,D,20220426,000000,23.16,23.795,22.86,23.52,248141,0
+ASPN.US,D,20220427,000000,23.39,23.815,22.55,23.02,279215,0
+ASPN.US,D,20220428,000000,23.19,23.9899,19.925,22.23,700595,0
+ASPN.US,D,20220429,000000,22.23,23.09,21.495,21.6,297497,0
+ASPN.US,D,20220502,000000,21.39,22.3,20.93,22.19,394617,0
+ASPN.US,D,20220503,000000,22.18,22.83,21.5,22.78,231574,0
+ASPN.US,D,20220504,000000,22.9,23.54,21.75,23.48,206785,0
+ASPN.US,D,20220505,000000,22.75,23.09,21.13,21.83,290058,0
+ASPN.US,D,20220506,000000,21.63,21.9307,20.0405,20.66,368620,0
+ASPN.US,D,20220509,000000,20.04,20.3,17.75,17.88,452797,0
+ASPN.US,D,20220510,000000,18.28,18.29,16.445,16.5,697911,0
+ASPN.US,D,20220511,000000,16.42,16.675,14.71,14.81,1017652,0
+ASPN.US,D,20220512,000000,14.74,15.62,13.74,14.44,1192553,0
+ASPN.US,D,20220513,000000,15.37,17.53,15.24,17.17,744307,0
+ASPN.US,D,20220516,000000,16.98,17.42,16.54,17,400151,0
+ASPN.US,D,20220517,000000,17.71,18.07,16.81,17.18,381230,0
+ASPN.US,D,20220518,000000,17.06,17.465,16.2,16.46,340908,0
+ASPN.US,D,20220519,000000,16.53,17.33,16.46,16.54,333246,0
+ASPN.US,D,20220520,000000,16.98,17.55,15.95,16.64,229287,0
+ASPN.US,D,20220523,000000,16.97,17.08,15.99,16.41,272765,0
+ASPN.US,D,20220524,000000,16.16,16.42,15.28,15.71,226565,0
+ASPN.US,D,20220525,000000,15.56,16.2554,15.39,16.04,245126,0
+ASPN.US,D,20220526,000000,15.93,17.6,15.92,17.43,605354,0
+ASPN.US,D,20220527,000000,17.44,18.5,17.4,18.5,339439,0
+ASPN.US,D,20220531,000000,18.53,18.76,17.39,17.52,334753,0
+ASPN.US,D,20220601,000000,17.49,17.85,16.64,16.7,283772,0
+ASPN.US,D,20220602,000000,16.71,18.925,16.71,18.89,681120,0
+ASPN.US,D,20220603,000000,18.6,18.6,17.52,17.76,218352,0
+ASPN.US,D,20220606,000000,18.99,21.42,18.99,21.08,1004935,0
+ASPN.US,D,20220607,000000,20.84,21.43,20.04,20.53,450679,0
+ASPN.US,D,20220608,000000,20.38,21.48,20.09,20.44,268627,0
+ASPN.US,D,20220609,000000,20.25,20.8319,19.22,19.29,240078,0
+ASPN.US,D,20220610,000000,18.54,18.94,17.68,17.89,325738,0
+ASPN.US,D,20220613,000000,16.95,16.9997,15.25,15.53,367293,0
+ASPN.US,D,20220614,000000,15.6,15.6,14.75,15.03,471218,0
+ASPN.US,D,20220615,000000,15.17,15.58,14.76,15.13,589814,0
+ASPN.US,D,20220616,000000,14.55,14.835,13.545,14.26,464755,0
+ASPN.US,D,20220617,000000,14.57,15.15,14.27,14.81,502294,0
+ASPN.US,D,20220621,000000,15.11,15.69,14.86,14.91,291236,0
+ASPN.US,D,20220622,000000,14.49,15.23,14.48,14.9,438149,0
+ASPN.US,D,20220623,000000,15.12,15.395,14.24,14.5,407589,0
+ASPN.US,D,20220624,000000,14.62,15.05,14.48,14.99,912397,0
+ASPN.US,D,20220627,000000,15.1,15.27,14.46,15.23,199238,0
+ASPN.US,D,20220628,000000,15.39,15.71,14.666,14.71,285144,0
+ASPN.US,D,20220629,000000,10.5,10.5,7.93,8.43,17586586,0
+ASPN.US,D,20220630,000000,11,11.01,9.3,9.88,27476511,0
+ASPN.US,D,20220701,000000,9.94,10.6,9.6503,10.15,2349475,0
+ASPN.US,D,20220705,000000,9.9,10.89,9.9,10.35,1876741,0
+ASPN.US,D,20220706,000000,10.4,11.182,10.4,10.73,2075837,0
+ASPN.US,D,20220707,000000,10.73,11.45,10.67,10.89,1173892,0
+ASPN.US,D,20220708,000000,10.77,11.33,10.5,10.77,795722,0
+ASPN.US,D,20220711,000000,10.62,10.89,10.18,10.49,755586,0
+ASPN.US,D,20220712,000000,10.45,11.21,10.36,10.8,559830,0
+ASPN.US,D,20220713,000000,10.4,10.93,10.24,10.51,491834,0
+ASPN.US,D,20220714,000000,10.28,10.35,9.72,9.82,691984,0
+ASPN.US,D,20220715,000000,9.99,9.99,9.29,9.62,807785,0
+ASPN.US,D,20220718,000000,9.92,10.44,9.51,9.7,736335,0
+ASPN.US,D,20220719,000000,10.04,10.7,9.92,10.7,839614,0
+ASPN.US,D,20220720,000000,10.76,11.1,10.63,10.96,599234,0
+ASPN.US,D,20220721,000000,10.98,11.26,10.69,10.94,556330,0
+ASPN.US,D,20220722,000000,11.01,11.2,10.14,10.26,488633,0
+ASPN.US,D,20220725,000000,10.39,10.62,10.06,10.49,357265,0
+ASPN.US,D,20220726,000000,10.39,10.4505,10.01,10.12,632321,0
+ASPN.US,D,20220727,000000,10.21,11.35,10.08,11.2,785508,0
+ASPN.US,D,20220728,000000,10.9,12.48,10.9,12.13,1222824,0
+ASPN.US,D,20220729,000000,12.61,13.28,12.37,13.08,917937,0
+ASPN.US,D,20220801,000000,12.72,13.09,12.0734,13.02,804837,0
+ASPN.US,D,20220802,000000,12.66,14.951,12.66,14.59,976829,0
+ASPN.US,D,20220803,000000,14.7,14.79,14.06,14.74,608926,0
+ASPN.US,D,20220804,000000,14.81,15.11,14.27,14.39,403312,0
+ASPN.US,D,20220805,000000,14.01,14.53,13.7601,14.13,448761,0
+ASPN.US,D,20220808,000000,14.6,14.7899,13.67,13.83,470915,0
+ASPN.US,D,20220809,000000,13.67,13.82,13.21,13.53,404654,0
+ASPN.US,D,20220810,000000,14.21,14.45,13.77,13.8,472280,0
+ASPN.US,D,20220811,000000,13.99,14.4,13.55,13.6,555708,0
+ASPN.US,D,20220812,000000,13.87,14.5,13.64,14.37,683885,0
+ASPN.US,D,20220815,000000,14.28,14.44,13.66,14.01,452031,0
+ASPN.US,D,20220816,000000,13.92,14.22,13.73,14.08,367731,0
+ASPN.US,D,20220817,000000,13.72,13.72,13.23,13.58,313597,0
+ASPN.US,D,20220818,000000,13.69,14.03,13.57,13.75,363160,0
+ASPN.US,D,20220819,000000,13.37,13.37,12.76,12.88,316446,0
+ASPN.US,D,20220822,000000,12.47,12.73,12.31,12.52,268224,0
+ASPN.US,D,20220823,000000,12.6,12.955,12.48,12.71,267778,0
+ASPN.US,D,20220824,000000,12.72,13.639,12.72,13.56,254560,0
+ASPN.US,D,20220825,000000,13.88,14.07,13.8104,13.92,286570,0
+ASPN.US,D,20220826,000000,13.88,14,12.91,13.09,392946,0
+ASPN.US,D,20220829,000000,12.83,13.345,12.79,13,228239,0
+ASPN.US,D,20220830,000000,13.27,13.43,12.66,12.86,330418,0
+ASPN.US,D,20220831,000000,12.96,13.24,12.85,13.01,448327,0
+ASPN.US,D,20220901,000000,12.62,12.87,11.8001,12.05,463848,0
+ASPN.US,D,20220902,000000,12.23,12.4159,11.76,12.02,269712,0
+ASPN.US,D,20220906,000000,12.22,12.44,11.89,12.34,299871,0
+ASPN.US,D,20220907,000000,12.5,12.86,12.15,12.83,291960,0
+ASPN.US,D,20220908,000000,12.6,13.03,12.48,12.98,257652,0
+ASPN.US,D,20220909,000000,13.19,13.5099,12.955,13.42,259829,0
+ASPN.US,D,20220912,000000,13.45,13.77,13.115,13.65,230221,0
+ASPN.US,D,20220913,000000,13,13.54,12.97,13.31,274757,0
+ASPN.US,D,20220914,000000,13.32,13.825,13.017,13.45,367979,0
+ASPN.US,D,20220915,000000,13.29,14.01,13.185,13.38,359177,0
+ASPN.US,D,20220916,000000,13.08,13.08,12.12,12.2,860641,0
+ASPN.US,D,20220919,000000,11.94,12.55,11.91,12.4,300798,0
+ASPN.US,D,20220920,000000,12.12,12.27,11.87,12.01,419339,0
+ASPN.US,D,20220921,000000,12.06,12.51,11.9,11.97,412343,0
+ASPN.US,D,20220922,000000,11.85,11.85,10.6,10.73,524207,0
+ASPN.US,D,20220923,000000,10.31,10.5,10.07,10.19,501648,0
+ASPN.US,D,20220926,000000,10.04,11.03,10.04,10.15,438095,0
+ASPN.US,D,20220927,000000,10.38,10.52,9.73,10.15,532580,0
+ASPN.US,D,20220928,000000,10.22,10.59,10.145,10.38,454058,0
+ASPN.US,D,20220929,000000,10.11,10.16,9.31,9.49,625452,0
+ASPN.US,D,20220930,000000,9.38,9.7,9.2,9.22,462360,0
+ASPN.US,D,20221003,000000,9.4,10.315,9.22,10.28,576038,0
+ASPN.US,D,20221004,000000,10.68,11.02,10.63,10.7,495844,0
+ASPN.US,D,20221005,000000,10.39,10.43,9.84,10.16,301041,0
+ASPN.US,D,20221006,000000,10.08,10.595,9.82,9.85,247468,0
+ASPN.US,D,20221007,000000,9.59,9.97,9.41,9.5,454429,0
+ASPN.US,D,20221010,000000,9.49,9.58,8.99,9.34,384381,0
+ASPN.US,D,20221011,000000,9.21,9.82,8.985,9.68,364955,0
+ASPN.US,D,20221012,000000,9.72,9.73,8.98,9.47,375500,0
+ASPN.US,D,20221013,000000,9.03,9.92,8.9,9.79,339489,0
+ASPN.US,D,20221014,000000,10.03,10.14,9.2,9.26,254824,0
+ASPN.US,D,20221017,000000,9.71,9.905,9.41,9.55,248578,0
+ASPN.US,D,20221018,000000,9.99,10.29,9.52,9.85,279634,0
+ASPN.US,D,20221019,000000,9.79,9.97,9.47,9.54,543915,0
+ASPN.US,D,20221020,000000,9.52,9.55,9.02,9.07,315113,0
+ASPN.US,D,20221021,000000,9.24,9.54,8.97,9.38,382643,0
+ASPN.US,D,20221024,000000,9.49,9.49,8.98,8.99,278113,0
+ASPN.US,D,20221025,000000,9.34,10.81,9.26,10.66,619080,0
+ASPN.US,D,20221026,000000,10.9,11.25,10.65,10.96,629318,0
+ASPN.US,D,20221027,000000,10.9,12.7,10.41,11.37,1233434,0
+ASPN.US,D,20221028,000000,11.24,12.3,10.97,12.11,765869,0
+ASPN.US,D,20221031,000000,11.87,12.94,11.77,12.68,750447,0
+ASPN.US,D,20221101,000000,13.19,13.19,12.02,12.15,629662,0
+ASPN.US,D,20221102,000000,12.01,12.61,11.8,11.9,387402,0
+ASPN.US,D,20221103,000000,11.49,12.94,11.33,12.86,329911,0
+ASPN.US,D,20221104,000000,13.1,13.17,12.08,12.65,420466,0
+ASPN.US,D,20221107,000000,12.78,12.8,12.015,12.19,288370,0
+ASPN.US,D,20221108,000000,12.15,12.6477,11.705,12.12,243354,0
+ASPN.US,D,20221109,000000,11.89,12.26,11.5,11.62,297232,0
+ASPN.US,D,20221110,000000,12.5,13.35,12.36,13.33,506955,0
+ASPN.US,D,20221111,000000,13.62,14.44,13.48,13.57,577295,0
+ASPN.US,D,20221114,000000,13.39,13.7,12.99,13.3,369563,0
+ASPN.US,D,20221115,000000,13.86,14.27,13.52,13.69,471568,0
+ASPN.US,D,20221116,000000,13.45,13.49,12.82,12.98,318827,0
+ASPN.US,D,20221117,000000,12.52,13.14,12.21,12.95,471797,0
+ASPN.US,D,20221118,000000,13.26,13.26,12.74,12.85,239315,0
+ASPN.US,D,20221121,000000,12.73,12.815,11.85,12.04,365526,0
+ASPN.US,D,20221122,000000,12.07,12.19,11.78,12.07,197853,0
+ASPN.US,D,20221123,000000,12.1,13.04,12.01,13.03,336182,0
+ASPN.US,D,20221125,000000,12.92,13.33,12.92,13.26,96980,0
+ASPN.US,D,20221128,000000,13.05,13.2,11.9,11.96,214493,0
+ASPN.US,D,20221129,000000,12.03,12.23,11.33,11.34,291147,0
+ASPN.US,D,20221130,000000,10.16,12.14,10.1,12.06,11277096,0
+ASPN.US,D,20221201,000000,12,13.18,11.87,12.91,4114648,0
+ASPN.US,D,20221202,000000,12.59,13.59,12.59,12.95,2120387,0
+ASPN.US,D,20221205,000000,12.93,13.775,12.165,12.18,747291,0
+ASPN.US,D,20221206,000000,12.06,12.16,11.11,11.21,1220611,0
+ASPN.US,D,20221207,000000,11.22,11.55,10.92,11.03,830124,0
+ASPN.US,D,20221208,000000,11.41,12.2,11.32,12.06,903254,0
+ASPN.US,D,20221209,000000,12.04,12.13,11.17,11.33,789323,0
+ASPN.US,D,20221212,000000,11.33,12.03,11.08,11.91,455455,0
+ASPN.US,D,20221213,000000,12.5,12.75,11.4,11.8,789958,0
+ASPN.US,D,20221214,000000,11.77,12.31,11.77,12.11,525330,0
+ASPN.US,D,20221215,000000,11.89,11.985,11.15,11.54,723136,0
+ASPN.US,D,20221216,000000,11.29,11.63,11.145,11.57,1056474,0
+ASPN.US,D,20221219,000000,11.62,11.85,11,11.1,512584,0
+ASPN.US,D,20221220,000000,11,11.725,10.88,10.99,741517,0
+ASPN.US,D,20221221,000000,10.99,11.84,10.88,11.28,782435,0
+ASPN.US,D,20221222,000000,11.13,11.32,10.62,11.28,709859,0
+ASPN.US,D,20221223,000000,11.25,11.64,11.22,11.61,337134,0
+ASPN.US,D,20221227,000000,11.61,11.68,10.86,10.87,352318,0
+ASPN.US,D,20221228,000000,10.79,10.87,10.33,10.79,596528,0
+ASPN.US,D,20221229,000000,10.97,11.61,10.88,11.57,530986,0
+ASPN.US,D,20221230,000000,11.4,11.86,11.15,11.79,358416,0
+ASPN.US,D,20230103,000000,12.06,12.4,10.075,10.1,1324429,0
+ASPN.US,D,20230104,000000,10.18,10.86,9.63,10.75,1205493,0
+ASPN.US,D,20230105,000000,10.6,10.79,10.23,10.62,512425,0
+ASPN.US,D,20230106,000000,10.69,11.24,10.28,11.11,498776,0
+ASPN.US,D,20230109,000000,11.32,12.02,11.12,11.3,523060,0
+ASPN.US,D,20230110,000000,11.2,11.5399,10.995,11.26,363479,0
+ASPN.US,D,20230111,000000,11.43,11.68,11.09,11.63,546210,0
+ASPN.US,D,20230112,000000,11.78,11.84,11.36,11.79,543808,0
+ASPN.US,D,20230113,000000,11.57,11.95,11.49,11.88,453222,0
+ASPN.US,D,20230117,000000,11.91,12.22,11.365,11.39,446880,0
+ASPN.US,D,20230118,000000,11.49,11.85,10.65,10.66,743208,0
+ASPN.US,D,20230119,000000,10.44,10.56,9.96,10.3,791751,0
+ASPN.US,D,20230120,000000,10.4,10.5,10.16,10.41,715265,0
+ASPN.US,D,20230123,000000,10.41,11.18,10.3,10.9,1094906,0
+ASPN.US,D,20230124,000000,10.75,10.79,10.49,10.6,481838,0
+ASPN.US,D,20230125,000000,10.29,10.78,10,10.72,631165,0
+ASPN.US,D,20230126,000000,10.79,11.03,10.66,10.75,751357,0
+ASPN.US,D,20230127,000000,10.69,10.75,8.82,9.76,4225338,0
+ASPN.US,D,20230130,000000,9.58,10.17,9.57,9.67,907682,0
+ASPN.US,D,20230131,000000,9.7,10.81,9.55,10.5,1186946,0
+ASPN.US,D,20230201,000000,10.5,10.79,10.035,10.58,618658,0
+ASPN.US,D,20230202,000000,10.85,11.395,10.72,11.2,998314,0
+ASPN.US,D,20230203,000000,10.93,11.72,10.93,11.38,642743,0
+ASPN.US,D,20230206,000000,11.21,11.415,10.84,10.92,432126,0
+ASPN.US,D,20230207,000000,10.83,11.22,10.635,11.15,651926,0
+ASPN.US,D,20230208,000000,11.21,11.26,10.82,10.85,639534,0
+ASPN.US,D,20230209,000000,11,11.24,10.04,10.06,798269,0
+ASPN.US,D,20230210,000000,9.95,10.51,9.84,10.42,722776,0
+ASPN.US,D,20230213,000000,10.49,10.83,10.3,10.8,627547,0
+ASPN.US,D,20230214,000000,10.85,11.24,10.56,10.97,970000,0
+ASPN.US,D,20230215,000000,10.95,11.53,10.83,11.5,1123170,0
+ASPN.US,D,20230216,000000,11.58,13.5,11.43,12.78,3359014,0
+ASPN.US,D,20230217,000000,12.47,12.84,11.75,12.3,1114987,0
+ASPN.US,D,20230221,000000,12.11,12.4688,11.4,11.58,935522,0
+ASPN.US,D,20230222,000000,11.66,12.21,10.94,11.1,961291,0
+ASPN.US,D,20230223,000000,11.32,11.71,10.81,11.32,673978,0
+ASPN.US,D,20230224,000000,10.93,11.12,10.71,10.95,438609,0
+ASPN.US,D,20230227,000000,11.07,11.45,10.88,11.01,375476,0
+ASPN.US,D,20230228,000000,10.98,11.21,10.78,10.85,657783,0
+ASPN.US,D,20230301,000000,10.8,10.975,10.16,10.39,1221664,0
+ASPN.US,D,20230302,000000,10.11,10.26,9.8,10.06,1382419,0
+ASPN.US,D,20230303,000000,10.22,10.55,10.08,10.43,981917,0
+ASPN.US,D,20230306,000000,10.45,10.545,9.9,10.02,1029354,0
+ASPN.US,D,20230307,000000,9.99,10.09,9.64,9.81,931375,0
+ASPN.US,D,20230308,000000,9.81,10.185,9.725,9.88,687700,0
+ASPN.US,D,20230309,000000,9.84,9.8975,9.1,9.11,1224863,0
+ASPN.US,D,20230310,000000,9.06,9.16,7.79,7.8,2391158,0
+ASPN.US,D,20230313,000000,7.61,8.16,7.33,7.81,1356054,0
+ASPN.US,D,20230314,000000,8.14,8.39,7.46,7.83,1395065,0
+ASPN.US,D,20230315,000000,7.55,7.82,7.23,7.8,1681635,0
+ASPN.US,D,20230316,000000,7.7,7.95,7.44,7.82,1159088,0
+ASPN.US,D,20230317,000000,7.7,7.72,6.37,6.81,5378581,0
+ASPN.US,D,20230320,000000,7.38,7.7,7.19,7.46,1675401,0
+ASPN.US,D,20230321,000000,7.7,7.89,7.2018,7.66,1336385,0
+ASPN.US,D,20230322,000000,7.59,8.04,7.26,7.28,1031871,0
+ASPN.US,D,20230323,000000,7.37,7.87,7.165,7.31,848769,0
+ASPN.US,D,20230324,000000,7.14,7.32,6.79,6.86,1901189,0
+ASPN.US,D,20230327,000000,6.98,7.24,6.79,7.21,1374796,0
+ASPN.US,D,20230328,000000,7.18,7.47,7.12,7.21,831927,0
+ASPN.US,D,20230329,000000,7.32,7.43,7,7.26,670503,0
+ASPN.US,D,20230330,000000,7.46,7.66,7.125,7.24,776028,0
+ASPN.US,D,20230331,000000,7.33,7.635,7.2211,7.45,691837,0
+ASPN.US,D,20230403,000000,7.45,7.5767,7.13,7.45,747059,0
+ASPN.US,D,20230404,000000,7.43,7.465,6.98,7.18,1093899,0
+ASPN.US,D,20230405,000000,7.03,7.17,6.42,6.57,892018,0
+ASPN.US,D,20230406,000000,6.57,6.57,6.185,6.44,1059012,0
+ASPN.US,D,20230410,000000,6.36,6.52,6.27,6.48,660973,0
+ASPN.US,D,20230411,000000,6.53,6.555,6.405,6.44,642552,0
+ASPN.US,D,20230412,000000,6.62,6.63,6.05,6.05,636949,0
+ASPN.US,D,20230413,000000,6.09,6.3,6.055,6.13,1098186,0
+ASPN.US,D,20230414,000000,6.17,6.17,5.75,5.92,1451963,0
+ASPN.US,D,20230417,000000,5.9,6.2,5.8,6.16,1830027,0
+ASPN.US,D,20230418,000000,6.16,6.18,5.88,6.14,1115383,0
+ASPN.US,D,20230419,000000,6.07,6.07,5.695,5.73,1199664,0
+ASPN.US,D,20230420,000000,5.58,5.79,5.4093,5.65,1035660,0
+ASPN.US,D,20230421,000000,5.61,5.63,5.42,5.51,1261577,0
+ASPN.US,D,20230424,000000,5.52,5.715,5.4976,5.69,607288,0
+ASPN.US,D,20230425,000000,5.62,5.89,5.57,5.67,1365579,0
+ASPN.US,D,20230426,000000,5.67,5.89,5.48,5.59,1152860,0
+ASPN.US,D,20230427,000000,5.64,6.07,5.535,6.05,976963,0
+ASPN.US,D,20230428,000000,6,6.295,5.86,6.26,1053466,0
+ASPN.US,D,20230501,000000,6.28,6.37,6.01,6.22,645334,0
+ASPN.US,D,20230502,000000,6.17,6.17,5.76,6.04,862303,0
+ASPN.US,D,20230503,000000,6.03,6.42,6.03,6.25,786383,0
+ASPN.US,D,20230504,000000,6.82,7.61,6.72,7.4,2485806,0
+ASPN.US,D,20230505,000000,7.63,8.37,7.38,7.43,2230137,0
+ASPN.US,D,20230508,000000,7.6,7.975,7.49,7.89,1458737,0
+ASPN.US,D,20230509,000000,7.74,8.16,7.56,8.1,1053570,0
+ASPN.US,D,20230510,000000,8.29,8.7,8.03,8.08,1065939,0
+ASPN.US,D,20230511,000000,7.9,7.95,7.29,7.43,860232,0
+ASPN.US,D,20230512,000000,7.48,7.71,7.41,7.64,603086,0
+ASPN.US,D,20230515,000000,7.76,7.915,7.54,7.87,509952,0
+ASPN.US,D,20230516,000000,7.71,7.715,7.42,7.49,397610,0
+ASPN.US,D,20230517,000000,7.49,7.6983,7.35,7.55,523025,0
+ASPN.US,D,20230518,000000,7.475,7.6,7.19,7.45,665810,0
+ASPN.US,D,20230519,000000,7.59,7.59,7.115,7.19,677239,0
+ASPN.US,D,20230522,000000,7.19,7.36,7.08,7.33,855720,0
+ASPN.US,D,20230523,000000,7.23,7.46,6.87,6.88,473434,0
+ASPN.US,D,20230524,000000,6.82,7.01,6.695,6.73,726720,0
+ASPN.US,D,20230525,000000,6.68,6.7,6.31,6.49,1071894,0
+ASPN.US,D,20230526,000000,6.59,6.92,6.46,6.79,600251,0
+ASPN.US,D,20230530,000000,6.85,6.97,6.58,6.76,544924,0
+ASPN.US,D,20230531,000000,6.7,6.825,6.38,6.57,661453,0
+ASPN.US,D,20230601,000000,6.62,6.98,6.5,6.81,769140,0
+ASPN.US,D,20230602,000000,7.02,7.2956,6.965,7.24,739813,0
+ASPN.US,D,20230605,000000,7.2,7.2,6.88,6.95,899450,0
+ASPN.US,D,20230606,000000,6.9,7.63,6.845,7.33,957687,0
+ASPN.US,D,20230607,000000,7.46,7.795,7.45,7.63,733865,0
+ASPN.US,D,20230608,000000,7.71,7.91,7.4,7.69,797320,0
+ASPN.US,D,20230609,000000,7.68,7.9,7.49,7.58,438652,0
+ASPN.US,D,20230612,000000,7.61,7.71,7.43,7.51,537735,0
+ASPN.US,D,20230613,000000,7.68,7.97,7.59,7.78,565375,0
+ASPN.US,D,20230614,000000,7.8,8.03,7.57,7.61,603966,0
+ASPN.US,D,20230615,000000,7.72,8.42,7.6725,8.27,1375889,0
+ASPN.US,D,20230616,000000,8.45,8.68,7.98,7.98,1667083,0
+ASPN.US,D,20230620,000000,7.95,7.95,7.33,7.47,1293807,0
+ASPN.US,D,20230621,000000,7.4,7.555,7.29,7.5,736874,0
+ASPN.US,D,20230622,000000,7.46,7.52,7.34,7.4,606143,0
+ASPN.US,D,20230623,000000,7.3,7.3,6.93,7.03,2970444,0
+ASPN.US,D,20230626,000000,6.95,7.278,6.92,7.11,656957,0
+ASPN.US,D,20230627,000000,7.12,7.32,7.04,7.18,626592,0
+ASPN.US,D,20230628,000000,7.2,7.33,6.985,7.32,544257,0
+ASPN.US,D,20230629,000000,7.39,7.5,7.33,7.49,582771,0
+ASPN.US,D,20230630,000000,7.57,7.91,7.4051,7.89,607340,0
+ASPN.US,D,20230703,000000,7.94,8.38,7.94,8.38,409652,0
+ASPN.US,D,20230705,000000,8.26,8.45,8.115,8.3,674673,0
+ASPN.US,D,20230706,000000,8.22,8.23,7.35,7.78,729222,0
+ASPN.US,D,20230707,000000,7.76,8.56,7.73,8.03,1245562,0
+ASPN.US,D,20230710,000000,7.96,8.4,7.89,8.4,479503,0
+ASPN.US,D,20230711,000000,8.49,8.565,8.12,8.56,585032,0
+ASPN.US,D,20230712,000000,8.88,8.9,8.425,8.52,552925,0
+ASPN.US,D,20230713,000000,8.62,8.9,8.51,8.83,508275,0
+ASPN.US,D,20230714,000000,8.8,8.8,8.305,8.31,431293,0
+ASPN.US,D,20230717,000000,8.32,8.695,8.17,8.67,346740,0
+ASPN.US,D,20230718,000000,8.69,8.77,8.26,8.26,461450,0
+ASPN.US,D,20230719,000000,8.31,8.505,8.06,8.35,511476,0
+ASPN.US,D,20230720,000000,8.35,8.37,8.11,8.27,401065,0
+ASPN.US,D,20230721,000000,8.37,8.37,7.83,7.92,516157,0
+ASPN.US,D,20230724,000000,7.93,8.05,7.77,7.9,373302,0
+ASPN.US,D,20230725,000000,7.91,8.12,7.7301,7.9,682214,0
+ASPN.US,D,20230726,000000,7.91,8.1,7.855,8.02,491766,0
+ASPN.US,D,20230727,000000,8.03,8.07,7.73,7.77,715168,0
+ASPN.US,D,20230728,000000,8,8.14,7.83,7.99,376921,0
+ASPN.US,D,20230731,000000,8.05,8.385,7.96,8.34,556704,0
+ASPN.US,D,20230801,000000,8.315,8.315,7.91,8.18,534665,0
+ASPN.US,D,20230802,000000,7.93,7.945,7.4,7.43,762941,0
+ASPN.US,D,20230803,000000,8.05,8.18,7.44,7.47,789928,0
+ASPN.US,D,20230804,000000,7.5,8.18,7.43,7.84,555959,0
+ASPN.US,D,20230807,000000,7.87,7.89,6.92,7,1630347,0
+ASPN.US,D,20230808,000000,6.87,7,6.51,6.81,1281890,0
+ASPN.US,D,20230809,000000,7.29,7.41,6.8,6.89,854072,0
+ASPN.US,D,20230810,000000,7,7.3,6.66,6.83,795545,0
+ASPN.US,D,20230811,000000,6.7,6.8,6.29,6.35,1737211,0
+ASPN.US,D,20230814,000000,6.25,6.71,6.21,6.66,861022,0
+ASPN.US,D,20230815,000000,6.49,6.51,6.27,6.28,704044,0
+ASPN.US,D,20230816,000000,6.21,6.42,6.05,6.05,700949,0
+ASPN.US,D,20230817,000000,6.07,6.2,5.85,5.91,707815,0
+ASPN.US,D,20230818,000000,5.8,5.99,5.73,5.74,689344,0
+ASPN.US,D,20230821,000000,5.76,5.96,5.76,5.83,634994,0
+ASPN.US,D,20230822,000000,5.88,5.99,5.525,5.57,672659,0
+ASPN.US,D,20230823,000000,5.66,5.9,5.6,5.75,737177,0
+ASPN.US,D,20230824,000000,5.73,5.88,5.54,5.64,599599,0
+ASPN.US,D,20230825,000000,5.62,5.71,5.325,5.55,599259,0
+ASPN.US,D,20230828,000000,5.61,5.85,5.61,5.78,606818,0
+ASPN.US,D,20230829,000000,5.75,6.29,5.7,6.2,662059,0
+ASPN.US,D,20230830,000000,6.21,6.26,6.08,6.2,378498,0
+ASPN.US,D,20230831,000000,6.26,6.415,6.06,6.09,670791,0
+ASPN.US,D,20230901,000000,6.18,6.44,6.18,6.36,508098,0
+ASPN.US,D,20230905,000000,6.27,6.3,5.98,6.19,690927,0
+ASPN.US,D,20230906,000000,6.23,6.27,6.05,6.22,457240,0
+ASPN.US,D,20230907,000000,6.46,6.58,6.28,6.51,602276,0
+ASPN.US,D,20230908,000000,6.51,6.6,6.22,6.33,609085,0
+ASPN.US,D,20230911,000000,6.5,6.52,6.29,6.3,801759,0
+ASPN.US,D,20230912,000000,6.25,6.36,6.195,6.34,570858,0
+ASPN.US,D,20230913,000000,6.34,6.35,6.24,6.26,656819,0
+ASPN.US,D,20230914,000000,6.36,6.495,6.255,6.34,649966,0
+ASPN.US,D,20230915,000000,6.31,6.465,6.24,6.44,1022325,0
+ASPN.US,D,20230918,000000,6.44,6.44,5.94,5.96,1173324,0
+ASPN.US,D,20230919,000000,5.94,6.78,5.94,6.62,1142442,0
+ASPN.US,D,20230920,000000,6.68,6.96,6.44,6.47,700256,0
+ASPN.US,D,20230921,000000,6.36,6.47,6.26,6.36,839522,0
+ASPN.US,D,20230922,000000,6.47,6.785,6.4,6.7,816147,0
+ASPN.US,D,20230925,000000,6.56,6.935,6.51,6.85,627527,0
+ASPN.US,D,20230926,000000,6.77,7.44,6.76,7.34,1579974,0
+ASPN.US,D,20230927,000000,7.47,8.5399,7.42,8.5,3375835,0
+ASPN.US,D,20230928,000000,8.4,8.4,7.87,8.32,2394370,0
+ASPN.US,D,20230929,000000,8.5,8.785,8.41,8.6,1642858,0
+ASPN.US,D,20231002,000000,8.57,8.63,7.6927,7.94,1150527,0
+ASPN.US,D,20231003,000000,7.92,7.92,7.305,7.39,663876,0
+ASPN.US,D,20231004,000000,7.33,7.475,6.95,7.33,1047014,0
+ASPN.US,D,20231005,000000,7.26,7.61,7.0775,7.57,941426,0
+ASPN.US,D,20231006,000000,7.51,7.89,7.43,7.85,629735,0
+ASPN.US,D,20231009,000000,7.72,7.845,7.47,7.79,681297,0
+ASPN.US,D,20231010,000000,7.82,8.62,7.81,8.43,1045527,0
+ASPN.US,D,20231011,000000,8.51,9.16,8.45,8.91,1062555,0
+ASPN.US,D,20231012,000000,8.9,8.9,8.25,8.4,987826,0
+ASPN.US,D,20231013,000000,8.37,8.58,8.175,8.32,553417,0
+ASPN.US,D,20231016,000000,8.38,8.5,8.1201,8.31,540963,0
+ASPN.US,D,20231017,000000,8.2,8.32,8,8.01,806285,0
+ASPN.US,D,20231018,000000,7.78,7.88,7.075,7.13,1183682,0
+ASPN.US,D,20231019,000000,7.1,7.39,7,7.18,933160,0
+ASPN.US,D,20231020,000000,7.07,7.3,6.88,6.9,716575,0
+ASPN.US,D,20231023,000000,6.84,6.96,6.62,6.67,757654,0
+ASPN.US,D,20231024,000000,7.2,8.67,7.2,8.43,2761348,0
+ASPN.US,D,20231025,000000,8.39,8.64,7.96,8.38,1537771,0
+ASPN.US,D,20231026,000000,8.26,8.34,7.58,7.74,1052145,0
+ASPN.US,D,20231027,000000,7.79,7.84,7.365,7.52,674645,0
+ASPN.US,D,20231030,000000,7.67,7.74,7.17,7.52,681061,0
+ASPN.US,D,20231031,000000,7.43,7.75,7.37,7.72,653625,0
+ASPN.US,D,20231101,000000,7.66,7.72,7.47,7.71,487123,0
+ASPN.US,D,20231102,000000,8.13,9.1,8.05,8.58,1310865,0
+ASPN.US,D,20231103,000000,8.7,9.33,8.6,9.04,1029430,0
+ASPN.US,D,20231106,000000,9.16,9.16,8.58,9,843744,0
+ASPN.US,D,20231107,000000,8.92,9.495,8.9,9.45,976566,0
+ASPN.US,D,20231108,000000,9.4,9.71,9.1569,9.7,791198,0
+ASPN.US,D,20231109,000000,9.88,9.92,8.815,8.86,803385,0
+ASPN.US,D,20231110,000000,8.9,9.25,8.76,9.14,541421,0
+ASPN.US,D,20231113,000000,9,9.28,8.7916,9.14,486685,0
+ASPN.US,D,20231114,000000,9.74,9.95,9.57,9.94,838291,0
+ASPN.US,D,20231115,000000,10.12,10.57,10.02,10.35,1242879,0
+ASPN.US,D,20231116,000000,10.13,10.2499,9.89,10.08,678955,0
+ASPN.US,D,20231117,000000,10.24,10.745,10.215,10.64,771427,0
+ASPN.US,D,20231120,000000,10.64,11.12,10.51,10.98,822942,0
+ASPN.US,D,20231121,000000,10.7,10.86,10.19,10.53,726413,0
+ASPN.US,D,20231122,000000,10.75,10.83,10.45,10.71,414193,0
+ASPN.US,D,20231124,000000,10.7,11.02,10.671,10.73,232041,0
+ASPN.US,D,20231127,000000,10.59,11.01,10.31,10.84,482861,0
+ASPN.US,D,20231128,000000,10.76,10.9999,10.5712,10.93,423960,0
+ASPN.US,D,20231129,000000,11.1,11.39,10.67,10.82,614439,0
+ASPN.US,D,20231130,000000,10.93,10.93,10.31,10.48,764913,0
+ASPN.US,D,20231201,000000,10.43,11.22,10.37,11.07,747019,0
+ASPN.US,D,20231204,000000,11.05,11.29,10.81,10.87,573998,0
+ASPN.US,D,20231205,000000,10.7,10.87,10.36,10.65,809432,0
+ASPN.US,D,20231206,000000,11.71,12.8,11.68,11.97,2448992,0
+ASPN.US,D,20231207,000000,11.95,12.02,11.45,11.68,981785,0
+ASPN.US,D,20231208,000000,11.63,13.07,11.63,13.03,1434515,0
+ASPN.US,D,20231211,000000,13.05,13.15,12.34,12.44,937659,0
+ASPN.US,D,20231212,000000,12.41,12.41,11.95,12.28,510232,0
+ASPN.US,D,20231213,000000,12.28,13.45,12.07,13.26,986252,0
+ASPN.US,D,20231214,000000,13.58,14.08,13.2,13.82,981312,0
+ASPN.US,D,20231215,000000,14.13,14.22,13.57,13.79,998940,0
+ASPN.US,D,20231218,000000,13.85,14.26,13.54,13.75,708633,0
+ASPN.US,D,20231219,000000,13.78,14.19,13.7,13.99,802294,0
+ASPN.US,D,20231220,000000,13.06,14.53,12.84,13.59,1374959,0
+ASPN.US,D,20231221,000000,13.84,14.88,13.6814,14.79,818338,0
+ASPN.US,D,20231222,000000,14.98,15.515,14.63,15.38,1053450,0
+ASPN.US,D,20231226,000000,15.7,16.165,15.29,16.09,952069,0
+ASPN.US,D,20231227,000000,16.58,17.315,16.02,17.19,1570087,0
+ASPN.US,D,20231228,000000,17.1,17.2396,15.78,16,1544227,0
+ASPN.US,D,20231229,000000,16.02,16.2741,15.33,15.78,1190175,0
+ASPN.US,D,20240102,000000,15.43,16.07,15.17,15.33,897458,0
+ASPN.US,D,20240103,000000,14.93,15.06,14.4826,14.8,722034,0
+ASPN.US,D,20240104,000000,14.73,15.14,14.59,14.74,561778,0
+ASPN.US,D,20240105,000000,14.48,15.23,14.44,14.48,567867,0
+ASPN.US,D,20240108,000000,14.41,14.9,14.22,14.5,600825,0
+ASPN.US,D,20240109,000000,14.16,14.23,13.31,14.11,673312,0
+ASPN.US,D,20240110,000000,14,14.45,13.6,14.36,656867,0
+ASPN.US,D,20240111,000000,13.66,14.33,12.4701,13.76,1890699,0
+ASPN.US,D,20240112,000000,13.96,14.2,13.34,13.45,734028,0
+ASPN.US,D,20240116,000000,13.06,13.13,12.13,12.32,1042806,0
+ASPN.US,D,20240117,000000,12,12.6282,11.89,12.28,913209,0
+ASPN.US,D,20240118,000000,12.21,12.32,11.87,12.24,574202,0
+ASPN.US,D,20240119,000000,12.3,12.4,11.78,11.97,1071585,0
+ASPN.US,D,20240122,000000,12.14,12.73,11.84,12.21,1034314,0
+ASPN.US,D,20240123,000000,12.55,12.89,12.32,12.44,812831,0
+ASPN.US,D,20240124,000000,12.62,12.6399,11.73,11.81,702143,0
+ASPN.US,D,20240125,000000,12.01,12.1,11.59,11.87,655494,0
+ASPN.US,D,20240126,000000,11.97,12.06,11.52,11.87,697170,0
+ASPN.US,D,20240129,000000,11.82,12.1395,11.7,12.06,942547,0
+ASPN.US,D,20240130,000000,11.95,12.06,11.56,11.65,731708,0
+ASPN.US,D,20240131,000000,11.59,11.93,11.21,11.23,618406,0
+ASPN.US,D,20240201,000000,11.31,11.385,10.85,11.25,816198,0
+ASPN.US,D,20240202,000000,11.16,11.4,10.87,11.37,717346,0
+ASPN.US,D,20240205,000000,11.07,11.07,10.75,10.91,496854,0
+ASPN.US,D,20240206,000000,10.96,11.355,10.8,11.31,720751,0
+ASPN.US,D,20240207,000000,11.36,11.505,11.04,11.35,721831,0
+ASPN.US,D,20240208,000000,11.36,11.95,11.35,11.84,716254,0
+ASPN.US,D,20240209,000000,11.9,12.115,11.84,12,862415,0
+ASPN.US,D,20240212,000000,12.06,12.68,12,12.4,1773072,0
+ASPN.US,D,20240213,000000,13.21,15.01,12.88,14.33,5018824,0
+ASPN.US,D,20240214,000000,15.02,17.19,14.81,17.17,3501910,0
+ASPN.US,D,20240215,000000,17.4,18.12,17.0148,17.43,2396696,0
+ASPN.US,D,20240216,000000,17.38,18,16.92,17.56,1736782,0
+ASPN.US,D,20240220,000000,17.25,17.49,16.66,17.03,1478753,0
+ASPN.US,D,20240221,000000,16.72,16.95,16.11,16.75,998576,0
+ASPN.US,D,20240222,000000,17.07,18.09,16.51,16.85,1662672,0
+ASPN.US,D,20240223,000000,16.88,17.2799,16.63,16.96,932138,0
+ASPN.US,D,20240226,000000,16.95,17.8,16.65,17.08,970930,0
+ASPN.US,D,20240227,000000,17.31,17.54,16.88,16.98,778153,0
+ASPN.US,D,20240228,000000,16.81,17.68,16.6706,17.12,863892,0
+ASPN.US,D,20240229,000000,17.54,18.05,16.832,17.18,1277817,0
+ASPN.US,D,20240301,000000,17.45,18.72,17.2,17.61,1889795,0
+ASPN.US,D,20240304,000000,17.7,17.7109,16.745,16.99,850551,0
+ASPN.US,D,20240305,000000,16.73,16.7687,15.73,16.34,1055223,0
+ASPN.US,D,20240306,000000,17.01,17.51,16.36,17.46,801216,0
+ASPN.US,D,20240307,000000,17.65,17.91,17.03,17.36,499492,0
+ASPN.US,D,20240308,000000,17.6,17.9499,16.71,17.02,562954,0
+ASPN.US,D,20240311,000000,17.01,17.81,17,17.42,629964,0
+ASPN.US,D,20240312,000000,17.35,17.7,16.93,17.49,695402,0
+ASPN.US,D,20240313,000000,17.43,19.0999,17.415,17.9,2105907,0
+ASPN.US,D,20240314,000000,17.76,17.76,15.06,15.26,2033996,0
+ASPN.US,D,20240315,000000,15.24,15.85,15.18,15.27,1628277,0
+ASPN.US,D,20240318,000000,15.16,15.59,14.57,15.41,943889,0
+ASPN.US,D,20240319,000000,15.09,15.54,15.09,15.35,465383,0
+ASPN.US,D,20240320,000000,15.42,15.51,14.83,15.14,745348,0
+ASPN.US,D,20240321,000000,15.2,16.2,15.2,16.03,841844,0
+ASPN.US,D,20240322,000000,15.89,15.97,15.42,15.64,372530,0
+ASPN.US,D,20240325,000000,15.68,16.18,15.635,15.83,450880,0
+ASPN.US,D,20240326,000000,16.09,16.5,15.86,16.14,531577,0
+ASPN.US,D,20240327,000000,16.22,17.36,16.1,17.35,1038452,0
+ASPN.US,D,20240328,000000,17.31,17.74,17.12,17.6,1380539,0
+ASPN.US,D,20240401,000000,17.74,18,17.2401,17.63,725713,0
+ASPN.US,D,20240402,000000,17,17.115,16.17,16.76,626049,0
+ASPN.US,D,20240403,000000,16.64,17.19,16.63,17.06,663931,0
+ASPN.US,D,20240404,000000,17.32,18.48,16.74,16.85,1329934,0
+ASPN.US,D,20240405,000000,16.71,17.1601,16.53,16.64,399535,0
+ASPN.US,D,20240408,000000,16.88,17.0694,16.52,16.63,439045,0
+ASPN.US,D,20240409,000000,16.63,16.805,16.11,16.74,497049,0
+ASPN.US,D,20240410,000000,16.1,16.84,15.8713,16.48,499940,0
+ASPN.US,D,20240411,000000,16.58,16.825,16.375,16.79,375911,0
+ASPN.US,D,20240412,000000,16.56,16.75,15.74,15.92,543134,0
+ASPN.US,D,20240415,000000,15.92,16.12,15.21,15.26,694931,0
+ASPN.US,D,20240416,000000,15.14,15.34,14.89,15.14,607628,0
+ASPN.US,D,20240417,000000,15.33,15.34,14.77,15.07,621305,0
+ASPN.US,D,20240418,000000,15.07,15.28,14.79,14.82,421793,0
+ASPN.US,D,20240419,000000,14.68,15.1,14.6,14.96,585951,0
+ASPN.US,D,20240422,000000,14.95,15.21,14.52,15.18,474220,0
+ASPN.US,D,20240423,000000,15.48,16.73,15.48,16.63,928424,0
+ASPN.US,D,20240424,000000,16.62,16.86,16.32,16.64,653111,0
+ASPN.US,D,20240425,000000,16.25,16.26,15.37,15.71,630801,0
+ASPN.US,D,20240426,000000,15.8,16.4601,15.65,16.1,570133,0
+ASPN.US,D,20240429,000000,16.11,16.71,16.05,16.67,426559,0
+ASPN.US,D,20240430,000000,16.44,16.58,15.56,15.66,771480,0
+ASPN.US,D,20240501,000000,15.66,16.06,14.92,15.22,1084277,0
+ASPN.US,D,20240502,000000,19.79,24.41,19.33,23.85,11894542,0
+ASPN.US,D,20240503,000000,24.4,25.65,23.4,25.11,3351897,0
+ASPN.US,D,20240506,000000,25.77,25.91,24.44,25.9,1973450,0
+ASPN.US,D,20240507,000000,25.9,27.09,25.21,26.27,1663035,0
+ASPN.US,D,20240508,000000,25.39,26.76,25,26.63,1297181,0
+ASPN.US,D,20240509,000000,26.68,27.19,26.24,26.71,1008630,0
+ASPN.US,D,20240510,000000,26.98,27.21,26.41,27.01,901447,0
+ASPN.US,D,20240513,000000,27.3,27.46,26.37,27.33,988615,0
+ASPN.US,D,20240514,000000,27.88,27.91,25.3702,25.41,1956157,0
+ASPN.US,D,20240515,000000,26.11,26.4634,25.35,26.15,1437257,0
+ASPN.US,D,20240516,000000,25.82,26.75,25.8,26.38,1007014,0
+ASPN.US,D,20240517,000000,26.5,27.15,26.39,26.69,867997,0
+ASPN.US,D,20240520,000000,26.72,27.49,26.64,27.41,785528,0
+ASPN.US,D,20240521,000000,27.19,27.265,26.6,26.87,528725,0
+ASPN.US,D,20240522,000000,26.8,27.52,26.78,27.08,551274,0
+ASPN.US,D,20240523,000000,27.26,27.7,26.87,27.59,1082572,0
+ASPN.US,D,20240524,000000,27.83,29.69,27.6001,29.67,1775023,0
+ASPN.US,D,20240528,000000,30,30.28,28.56,29.19,1696591,0
+ASPN.US,D,20240529,000000,29,29.63,28.62,29.46,1275743,0
+ASPN.US,D,20240530,000000,29.39,29.69,28.84,29.5,866986,0
+ASPN.US,D,20240531,000000,29.5,30,28.13,29.92,1360416,0
+ASPN.US,D,20240603,000000,30.95,30.95,29.27,29.88,1239066,0
+ASPN.US,D,20240604,000000,29.23,30.26,28.67,29.01,999251,0
+ASPN.US,D,20240605,000000,29.99,31.53,29.85,31.42,1940021,0
+ASPN.US,D,20240606,000000,31.22,31.74,30.8,30.98,806229,0
+ASPN.US,D,20240607,000000,30.78,31.6,30.2,30.21,1022430,0
+ASPN.US,D,20240610,000000,29.95,31.58,29.52,31.35,970045,0
+ASPN.US,D,20240611,000000,31.1,31.45,28.42,29.23,2126355,0
+ASPN.US,D,20240612,000000,30.63,31.5,30.13,30.44,1335514,0
+ASPN.US,D,20240613,000000,30.44,31,29.33,30.67,1115518,0
+ASPN.US,D,20240614,000000,30.49,31.5,29.72,30.1,705581,0
+ASPN.US,D,20240617,000000,29.92,30.3963,29.01,29.48,707200,0
+ASPN.US,D,20240618,000000,29.31,30.17,28.8,29.89,770067,0
+ASPN.US,D,20240620,000000,29.93,30.6399,27.46,27.47,1737905,0
+ASPN.US,D,20240621,000000,27.25,27.31,25.09,25.28,3016061,0
+ASPN.US,D,20240624,000000,25.7,26.04,24.61,24.71,1577223,0
+ASPN.US,D,20240625,000000,24.85,25.6,24.63,24.86,1653915,0
+ASPN.US,D,20240626,000000,24.76,25.14,24.24,24.57,1325125,0
+ASPN.US,D,20240627,000000,24.55,24.9,23.92,24.72,962810,0
+ASPN.US,D,20240628,000000,24.85,25.1799,23.27,23.85,3906857,0
+ASPN.US,D,20240701,000000,24,24.47,23.3501,23.51,858419,0
+ASPN.US,D,20240702,000000,23.62,24.23,23.447,24.04,749397,0
+ASPN.US,D,20240703,000000,24.14,24.8,24.01,24.08,432522,0
+ASPN.US,D,20240705,000000,23.99,24.26,23.58,23.7,793207,0
+ASPN.US,D,20240708,000000,24.15,25.11,23.84,23.89,932360,0
+ASPN.US,D,20240709,000000,23.9,24.0716,23.07,23.34,857718,0
+ASPN.US,D,20240710,000000,23.56,24.24,23.22,24.22,828596,0
+ASPN.US,D,20240711,000000,24.98,26.23,24.69,26.11,1135184,0
+ASPN.US,D,20240712,000000,26.37,27.346,25.8,27.24,1259966,0
+ASPN.US,D,20240715,000000,27.41,28.29,27.04,27.12,1300912,0
+ASPN.US,D,20240716,000000,27.5,27.9,26.28,26.93,1042788,0
+ASPN.US,D,20240717,000000,26.22,27.16,24.8,24.82,1513835,0
+ASPN.US,D,20240718,000000,24.96,25.5599,23.33,23.84,1915818,0
+ASPN.US,D,20240719,000000,23.79,24.35,23.32,23.35,901195,0
+ASPN.US,D,20240722,000000,23.74,24.26,23.5,23.51,824920,0
+ASPN.US,D,20240723,000000,23.53,24.94,23.52,24.31,877679,0
+ASPN.US,D,20240724,000000,23.41,24.278,22.81,22.88,868769,0
+ASPN.US,D,20240725,000000,22.86,22.99,21.56,21.64,1830017,0
+ASPN.US,D,20240726,000000,22.44,22.5,20.978,21,1483380,0
+ASPN.US,D,20240729,000000,21.36,21.53,20.84,21.35,892427,0
+ASPN.US,D,20240730,000000,21.55,21.8467,20.12,20.26,1039399,0
+ASPN.US,D,20240731,000000,21.04,21.39,20.29,20.41,1208251,0
+ASPN.US,D,20240801,000000,20.7,21.5737,20.42,20.82,1887106,0
+ASPN.US,D,20240802,000000,19.61,19.797,18.72,18.88,1657672,0
+ASPN.US,D,20240805,000000,17.1,18.89,16.78,18.84,1285987,0
+ASPN.US,D,20240806,000000,20.11,20.4,19.09,19.72,1742909,0
+ASPN.US,D,20240807,000000,20.01,20.46,18.14,18.5,2392551,0
+ASPN.US,D,20240808,000000,24.41,24.41,20.76,21.46,5432865,0
+ASPN.US,D,20240809,000000,22.07,22.56,20.93,21.85,2678375,0
+ASPN.US,D,20240812,000000,22.11,23.28,22.01,23.04,2298908,0
+ASPN.US,D,20240813,000000,23.06,23.7199,22.7161,23.47,1743564,0
+ASPN.US,D,20240814,000000,23.83,24.31,23.4,23.63,1316295,0
+ASPN.US,D,20240815,000000,24.25,24.57,23.86,24.41,1016471,0
+ASPN.US,D,20240816,000000,24.31,29.92,24.31,29.92,4329543,0
+ASPN.US,D,20240819,000000,30,32.31,29.81,31.72,2854107,0
+ASPN.US,D,20240820,000000,31.99,33.15,29.77,30.7,3265168,0
+ASPN.US,D,20240821,000000,31.06,31.6266,30.33,30.98,1539454,0
+ASPN.US,D,20240822,000000,31.13,31.19,29.21,29.23,1583737,0
+ASPN.US,D,20240823,000000,29.59,31.16,29.41,30.14,1388305,0
+ASPN.US,D,20240826,000000,30.3,30.75,29.35,30.26,1268268,0
+ASPN.US,D,20240827,000000,29.67,32.3099,29.2,29.92,2128334,0
+ASPN.US,D,20240828,000000,29.32,30.15,28.372,28.53,1575451,0
+ASPN.US,D,20240829,000000,28.86,29.51,27.78,28.74,1518199,0
+ASPN.US,D,20240830,000000,29.02,29.29,27.99,28.69,866531,0
+ASPN.US,D,20240903,000000,28.04,28.48,25.6301,26.31,2302896,0
+ASPN.US,D,20240904,000000,26.11,27.17,25.55,26.8,1547006,0
+ASPN.US,D,20240905,000000,26.54,27.38,25.36,25.6,1772448,0
+ASPN.US,D,20240906,000000,25.6,25.9,23.56,23.77,2042782,0
+ASPN.US,D,20240909,000000,24.09,24.96,22.9,23.02,1551012,0
+ASPN.US,D,20240910,000000,23.19,23.845,22.78,23.12,1315904,0
+ASPN.US,D,20240911,000000,22.88,24.86,22.88,24.36,1423246,0
+ASPN.US,D,20240912,000000,24.43,25.2,24.1287,24.21,1229052,0
+ASPN.US,D,20240913,000000,24.5,25.55,24.2701,24.84,1395862,0
+ASPN.US,D,20240916,000000,24.65,24.86,23.37,24.08,1269958,0
+ASPN.US,D,20240917,000000,24.5,25.62,24.16,24.28,1297227,0
+ASPN.US,D,20240918,000000,24.4,26.41,24.19,24.88,1402561,0
+ASPN.US,D,20240919,000000,26.22,28.81,25.3311,28.76,2553901,0
+ASPN.US,D,20240920,000000,28.55,28.55,27.17,27.46,2933636,0
+ASPN.US,D,20240923,000000,27.95,28.1239,26.165,26.98,1257750,0
+ASPN.US,D,20240924,000000,27.35,27.6,26.42,27.32,901735,0
+ASPN.US,D,20240925,000000,27.12,28.17,26.65,27.01,1452694,0
+ASPN.US,D,20240926,000000,27.99,28.89,26.51,27.2,1649911,0
+ASPN.US,D,20240927,000000,27.51,28.55,27.3228,28.54,1399188,0
+ASPN.US,D,20240930,000000,27.62,30.24,27.365,27.69,3453909,0
+ASPN.US,D,20241001,000000,27.06,27.25,24.4003,26.06,3485890,0
+ASPN.US,D,20241002,000000,25.71,25.75,24.26,25.01,1740974,0
+ASPN.US,D,20241003,000000,24.51,25.42,23.88,24.16,1316153,0
+ASPN.US,D,20241004,000000,24.81,26.49,24.52,26.48,1870261,0
+ASPN.US,D,20241007,000000,26.33,26.6,24.67,24.91,1546078,0
+ASPN.US,D,20241008,000000,24.8,24.86,21.49,22.4,5072183,0
+ASPN.US,D,20241009,000000,23.06,23.21,21.63,22.7,3280384,0
+ASPN.US,D,20241010,000000,22.13,22.91,21.56,22,2445031,0
+ASPN.US,D,20241011,000000,21.57,23.175,21.5,23.1,2315000,0
+ASPN.US,D,20241014,000000,23,23.58,22.3,22.76,1863247,0
+ASPN.US,D,20241015,000000,22.75,22.77,21.53,22.44,1676230,0
+ASPN.US,D,20241016,000000,25.31,26.9,24.2,25.41,6604043,0
+ASPN.US,D,20241017,000000,25.4,25.48,22.355,22.44,4374797,0
+ASPN.US,D,20241018,000000,22.75,23.12,21.58,21.6,3137403,0
+ASPN.US,D,20241021,000000,21.44,21.6,20.4,21.33,2883712,0
+ASPN.US,D,20241022,000000,20.8,21,19.86,20.39,6168693,0
+ASPN.US,D,20241023,000000,20.11,20.57,19.49,19.91,2614258,0
+ASPN.US,D,20241024,000000,20,20.17,19.12,19.4,2463925,0
+ASPN.US,D,20241025,000000,19.61,19.9378,18.95,19,2932535,0
+ASPN.US,D,20241028,000000,19.25,20.19,19.2201,19.47,1834639,0
+ASPN.US,D,20241029,000000,19.08,19.32,17.65,18.23,4355561,0
+ASPN.US,D,20241030,000000,18.19,18.61,17.53,18.18,1757274,0
+ASPN.US,D,20241031,000000,18.03,18.23,17.45,17.84,2215370,0
+ASPN.US,D,20241101,000000,17.89,18.55,17.8587,18.05,1755507,0
+ASPN.US,D,20241104,000000,18.1,18.95,18.1,18.25,1841819,0
+ASPN.US,D,20241105,000000,18.04,18.82,18.04,18.51,1755861,0
+ASPN.US,D,20241106,000000,18.29,18.4,16.26,16.86,6776463,0
+ASPN.US,D,20241107,000000,18.7801,18.935,16.36,16.77,7297502,0
+ASPN.US,D,20241108,000000,16.59,16.9,15.68,16.49,4214385,0
+ASPN.US,D,20241111,000000,16.62,17.5634,16.62,17.26,2107183,0
+ASPN.US,D,20241112,000000,16.86,16.995,15.4401,15.8,3641748,0
+ASPN.US,D,20241113,000000,16,16.46,15.28,15.54,2515422,0
+ASPN.US,D,20241114,000000,15.55,15.87,15.075,15.1,2586511,0
+ASPN.US,D,20241115,000000,15.17,15.41,14.18,14.28,3790257,0
+ASPN.US,D,20241118,000000,14.31,14.895,14.14,14.5,3387722,0
+ASPN.US,D,20241119,000000,14.22,14.48,13.73,14.1,3483971,0
+ASPN.US,D,20241120,000000,13.95,14.18,13.47,13.98,2663168,0
+ASPN.US,D,20241121,000000,14.13,14.46,13.91,14,2161695,0
+ASPN.US,D,20241122,000000,14.1,14.37,13.78,14.31,2108950,0
+ASPN.US,D,20241125,000000,14.77,15.32,14.41,15.05,3131082,0
+ASPN.US,D,20241126,000000,14.88,15.04,14.23,14.34,1879030,0
+ASPN.US,D,20241127,000000,14.51,14.96,14.3,14.48,1322000,0
+ASPN.US,D,20241129,000000,14.615,15.04,14.52,14.8,1050117,0
+ASPN.US,D,20241202,000000,14.69,15.375727,14.37,15.21,1486906,0
+ASPN.US,D,20241203,000000,14.81,14.81,13.8,13.82,2363131,0
+ASPN.US,D,20241204,000000,13.8,14.4,13.66,14.34,1649953,0
+ASPN.US,D,20241205,000000,14.28,14.34,13.45,13.48,1570652,0
+ASPN.US,D,20241206,000000,13.75,14.01,13.24,13.36,1742438,0
+ASPN.US,D,20241209,000000,13.51,14.53,13.51,14.3,1841410,0
+ASPN.US,D,20241210,000000,14.13,14.41,13.626,13.7,1169774,0
+ASPN.US,D,20241211,000000,13.87,13.99,13.41,13.62,1164591,0
+ASPN.US,D,20241212,000000,13.59,13.59,12.93,13.15,1050733,0
+ASPN.US,D,20241213,000000,13.0306,13.36,13.0306,13.14,1058666,0
+ASPN.US,D,20241216,000000,13.06,13.25,12.9,12.93,1571150,0
+ASPN.US,D,20241217,000000,12.81,13.08,12.68,12.97,1253913,0
+ASPN.US,D,20241218,000000,13.081,13.7499,12.33,12.49,1830779,0
+ASPN.US,D,20241219,000000,12.6945,12.6945,11.97,11.99,1272352,0
+ASPN.US,D,20241220,000000,11.7,12.61,11.64,12.05,3875992,0
+ASPN.US,D,20241223,000000,12.065,12.36,11.93,12.05,1785475,0
+ASPN.US,D,20241224,000000,12.085,12.09,11.8,11.9,865365,0
+ASPN.US,D,20241226,000000,11.83,12.42,11.7,12.39,1263494,0
+ASPN.US,D,20241227,000000,12.28,12.6957,12.16,12.47,1411672,0
+ASPN.US,D,20241230,000000,12.16,12.24,11.71,12.02,1303354,0
+ASPN.US,D,20241231,000000,12.18,12.28,11.5935,11.88,2154451,0
+ASPN.US,D,20250102,000000,12.225,12.65,11.87,12.17,1262370,0
+ASPN.US,D,20250103,000000,12.33,13.1,12.23,13.02,1582671,0
+ASPN.US,D,20250106,000000,13.76,14.16,13.5568,13.9,2397053,0
+ASPN.US,D,20250107,000000,14.205,14.3,13.07,13.3,1491604,0
+ASPN.US,D,20250108,000000,13.08,13.21,12.79,13.16,1386028,0
+ASPN.US,D,20250110,000000,12.77,13.02,12.38,12.54,1313710,0
+ASPN.US,D,20250113,000000,12.222,12.77,11.67,12.73,1624324,0
+ASPN.US,D,20250114,000000,13.07,13.19,12.46,12.47,1185160,0
+ASPN.US,D,20250115,000000,13.04,13.28,12.65,12.72,1150797,0
+ASPN.US,D,20250116,000000,12.5,12.69,12.11,12.56,1326652,0
+ASPN.US,D,20250117,000000,12.65,12.9,12.45,12.72,1372042,0
+ASPN.US,D,20250121,000000,12.8,12.82,11.52,11.65,2179701,0
+ASPN.US,D,20250122,000000,11.5553,11.7342,11.29,11.33,1761443,0
+ASPN.US,D,20250123,000000,11.2,11.69,11.132,11.66,1699910,0
+ASPN.US,D,20250124,000000,11.71,11.86,11.42,11.53,1502519,0
+ASPN.US,D,20250127,000000,11.15,11.21,10.67,10.98,1714820,0
+ASPN.US,D,20250128,000000,11.1,11.715,10.78,11.39,2318219,0
+ASPN.US,D,20250129,000000,11.51,11.63,11.16,11.56,1252030,0
+ASPN.US,D,20250130,000000,11.72,11.96,11.58,11.75,1061284,0
+ASPN.US,D,20250131,000000,11.86,12.18,11.665,11.69,1164339,0
+ASPN.US,D,20250203,000000,10.89,11.795,10.79,11.57,1367340,0
+ASPN.US,D,20250204,000000,11.595,11.7438,11.33,11.61,1176649,0
+ASPN.US,D,20250205,000000,11.665,11.6877,11.14,11.28,1356297,0
+ASPN.US,D,20250206,000000,11.455,11.85,11.32,11.63,1289709,0
+ASPN.US,D,20250207,000000,11.69,11.724,11.28,11.47,1069024,0
+ASPN.US,D,20250210,000000,11.52,12.0599,11.42,12,1786354,0
+ASPN.US,D,20250211,000000,11.89,12.71,11.7,12.14,2477396,0
+ASPN.US,D,20250212,000000,11.7864,12.3612,11.42,11.75,4936694,0
+ASPN.US,D,20250213,000000,9.12,9.82,8.425,9,12444152,0
+ASPN.US,D,20250214,000000,9.05,9.4952,8.25,8.63,5249210,0
+ASPN.US,D,20250218,000000,8.65,8.94,8.28,8.54,2799761,0
+ASPN.US,D,20250219,000000,8.46,8.682,8.3,8.3,1800357,0
+ASPN.US,D,20250220,000000,8.29,8.36,8.015,8.15,2371000,0
+ASPN.US,D,20250221,000000,8.29,8.44,7.96,8.04,2209856,0
+ASPN.US,D,20250224,000000,8.03,8.05,7.66,7.77,2150114,0
+ASPN.US,D,20250225,000000,7.8,7.93,7.45,7.46,2445039,0
+ASPN.US,D,20250226,000000,7.6,7.789,7.37,7.38,1823783,0
+ASPN.US,D,20250227,000000,7.45,7.73,7.42,7.55,2661984,0
+ASPN.US,D,20250228,000000,7.515,7.72,7.37,7.61,2057662,0
+ASPN.US,D,20250303,000000,7.6888,7.86,7.17,7.17,2131712,0
+ASPN.US,D,20250304,000000,6.8,7.36,6.7,7.3,2072721,0
+ASPN.US,D,20250305,000000,7.39,7.855,7.31,7.84,1480805,0
+ASPN.US,D,20250306,000000,7.69,7.9,7.62,7.8,1528906,0
+ASPN.US,D,20250307,000000,7.82,8.125,7.75,7.95,1776536,0
+ASPN.US,D,20250310,000000,7.79,8.1091,7.55,7.69,2153336,0
+ASPN.US,D,20250311,000000,7.64,7.7936,7.31,7.43,1185765,0
+ASPN.US,D,20250312,000000,7.47,7.48,7.24,7.37,1527620,0
+ASPN.US,D,20250313,000000,7.3,7.37,6.87,6.93,1271310,0
+ASPN.US,D,20250314,000000,6.995,7.39,6.96,7.38,1179908,0
+ASPN.US,D,20250317,000000,7.34,7.525,7.21,7.35,1049762,0
+ASPN.US,D,20250318,000000,7.28,7.3,6.99,7.04,1155778,0
+ASPN.US,D,20250319,000000,7.075,7.44,7.01,7.35,1230561,0
+ASPN.US,D,20250320,000000,7.2,7.24,6.9,6.93,1437701,0
+ASPN.US,D,20250321,000000,6.72,7.075,6.6,7.04,1499064,0
+ASPN.US,D,20250324,000000,7.0106,7.21,6.865,7.07,1315976,0
+ASPN.US,D,20250325,000000,7,7.2192,6.9149,7.15,1780273,0
+ASPN.US,D,20250326,000000,7.15,7.2925,6.945,7.04,1031203,0
+ASPN.US,D,20250327,000000,6.995,7.05,6.8425,6.95,1082754,0
+ASPN.US,D,20250328,000000,6.93,7.06,6.55,6.58,1946215,0
+ASPN.US,D,20250331,000000,6.4,6.51,6.229,6.39,1900740,0
+ASPN.US,D,20250401,000000,6.39,6.4555,6.255,6.35,1122804,0
+ASPN.US,D,20250402,000000,6.17,6.475,6.13,6.42,999422,0
+ASPN.US,D,20250403,000000,6.06,6.06,5.46,5.62,2393936,0
+ASPN.US,D,20250404,000000,5.2622,5.495,5.03,5.47,2905276,0
+ASPN.US,D,20250407,000000,5.18,5.67,5,5.34,2705623,0
+ASPN.US,D,20250408,000000,5.56,5.64,4.9,5.02,2168812,0
+ASPN.US,D,20250409,000000,4.89,5.64,4.8,5.51,3728003,0
+ASPN.US,D,20250410,000000,5.34,5.4,4.99,5.1,1864684,0
+ASPN.US,D,20250411,000000,5.12,5.215,4.91,5.16,1694478,0
+ASPN.US,D,20250414,000000,5.41,5.44,5.2091,5.31,1333777,0
+ASPN.US,D,20250415,000000,5.3245,5.465,5.135,5.18,1621084,0
+ASPN.US,D,20250416,000000,5.131,5.43,5.0932,5.17,1608938,0
+ASPN.US,D,20250417,000000,5.2,5.25,5.06,5.21,1174943,0
+ASPN.US,D,20250421,000000,5.1,5.15,4.96,5.07,1238232,0
+ASPN.US,D,20250422,000000,5.1599,5.235,5.05,5.16,1147850,0
+ASPN.US,D,20250423,000000,5.4,5.59,5.105,5.23,1652354,0
+ASPN.US,D,20250424,000000,5.28,5.47,5.26,5.46,1572660,0
+ASPN.US,D,20250425,000000,5.42,5.58,5.3,5.55,837403,0
+ASPN.US,D,20250428,000000,5.52,5.71,5.4,5.57,983534,0
+ASPN.US,D,20250429,000000,5.57,5.59,5.37,5.4,1151814,0
+ASPN.US,D,20250430,000000,5.29,5.46,5.1775,5.4,1305190,0
+ASPN.US,D,20250501,000000,5.47,5.58,5.412,5.55,1200979,0
+ASPN.US,D,20250502,000000,5.68,5.95,5.59,5.83,1471316,0
+ASPN.US,D,20250505,000000,5.72,5.8,5.46,5.49,1353955,0
+ASPN.US,D,20250506,000000,5.455,5.59,5.4,5.5,1536316,0
+ASPN.US,D,20250507,000000,5.545,5.73,5.5,5.69,2350468,0
+ASPN.US,D,20250508,000000,4.285,4.76,4.16,4.31,10004199,0
+ASPN.US,D,20250509,000000,4.45,4.965,4.29,4.95,3836962,0
+ASPN.US,D,20250512,000000,5.24,5.45,5.2,5.26,3078958,0
+ASPN.US,D,20250513,000000,5.39,6.045,5.3119,5.94,4126752,0
+ASPN.US,D,20250514,000000,5.83,5.99,5.63,5.73,2125897,0
+ASPN.US,D,20250515,000000,5.612,5.74,5.43,5.69,1762683,0
+ASPN.US,D,20250516,000000,5.67,6.54,5.64,6.34,2891368,0
+ASPN.US,D,20250519,000000,6.075,6.325,5.93,6.22,2566307,0
+ASPN.US,D,20250520,000000,6.165,6.435,6.01,6.35,2023688,0
+ASPN.US,D,20250521,000000,6.25,6.34,5.94,6.09,2605381,0
+ASPN.US,D,20250522,000000,6.055,6.465,6,6.42,1885464,0
+ASPN.US,D,20250523,000000,6.2,6.7,6.15,6.39,3828506,0
+ASPN.US,D,20250527,000000,6.4142,6.9199,6.36,6.68,2888900,0
+ASPN.US,D,20250528,000000,6.79,6.79,6.41,6.42,1467842,0
+ASPN.US,D,20250529,000000,6.2,6.32,5.76,5.96,2349026,0
+ASPN.US,D,20250530,000000,5.9,5.91,5.735,5.76,1529336,0
+ASPN.US,D,20250602,000000,5.74,5.76,5.505,5.69,1544794,0
+ASPN.US,D,20250603,000000,5.785,6.09,5.5537,5.84,1556960,0
+ASPN.US,D,20250604,000000,5.875,6.02,5.83,5.91,1249433,0
+ASPN.US,D,20250605,000000,5.91,5.98,5.76,5.79,1247933,0
+ASPN.US,D,20250606,000000,5.86,6.12,5.8062,6.02,1263889,0
+ASPN.US,D,20250609,000000,6.15,6.36,6.143,6.17,1312095,0
+ASPN.US,D,20250610,000000,6.25,6.41,6.19,6.38,1363704,0
+ASPN.US,D,20250611,000000,6.38,6.535,6.3001,6.5,1357593,0
+ASPN.US,D,20250612,000000,6.38,6.48,6.27,6.42,970978,0
+ASPN.US,D,20250613,000000,6.25,6.35,6.135,6.16,944370,0
+ASPN.US,D,20250616,000000,6.4,6.415,6.175,6.29,1228720,0
+ASPN.US,D,20250617,000000,6.19,6.305,5.915,5.94,932824,0
+ASPN.US,D,20250618,000000,5.96,6.125,5.89,5.92,925316,0
+ASPN.US,D,20250620,000000,5.955,5.955,5.67,5.79,2209140,0
+ASPN.US,D,20250623,000000,5.735,5.92,5.635,5.82,1200505,0
+ASPN.US,D,20250624,000000,5.875,6.14,5.87,6.07,1084338,0
+ASPN.US,D,20250625,000000,6.11,6.11,5.72,5.73,1516755,0
+ASPN.US,D,20250626,000000,5.79,6.205,5.75,6.15,1846918,0
+ASPN.US,D,20250627,000000,6.07,6.1482,5.84,5.88,2760867,0
+ASPN.US,D,20250630,000000,5.91,6.075,5.78,5.92,1628083,0
+ASPN.US,D,20250701,000000,5.82,6.355,5.75,6.14,1734412,0
+ASPN.US,D,20250702,000000,6.15,6.435,6.12,6.34,1298576,0
+ASPN.US,D,20250703,000000,6.44,6.5836,6.37,6.46,673506,0
+ASPN.US,D,20250707,000000,6.35,6.49,6.17,6.34,1456355,0
+ASPN.US,D,20250708,000000,6.4815,7.07,6.365,7.04,3143186,0
+ASPN.US,D,20250709,000000,7.09,7.18,6.65,6.85,2548458,0
+ASPN.US,D,20250710,000000,6.88,7.165,6.81,7,1258549,0
+ASPN.US,D,20250711,000000,6.88,6.895,6.6624,6.83,1330513,0
+ASPN.US,D,20250714,000000,6.735,6.77,6.53,6.57,1393764,0
+ASPN.US,D,20250715,000000,6.69,6.82,6.48,6.49,1174667,0
+ASPN.US,D,20250716,000000,6.55,6.61,6.25,6.34,1224659,0
+ASPN.US,D,20250717,000000,6.36,6.72,6.3497,6.66,1094437,0
+ASPN.US,D,20250718,000000,6.88,7.53,6.8417,7.23,2612418,0
+ASPN.US,D,20250721,000000,7.41,7.665,7.3212,7.39,2724826,0
+ASPN.US,D,20250722,000000,7.55,7.88,7.4,7.77,2758212,0
+ASPN.US,D,20250723,000000,7.85,8.37,7.72,8.15,3848350,0
+ASPN.US,D,20250724,000000,8.065,8.1,7.55,7.78,2199753,0
+ASPN.US,D,20250725,000000,7.875,7.9,7.625,7.77,1537840,0
+ASPN.US,D,20250728,000000,7.98,7.9871,7.68,7.73,1473839,0
+ASPN.US,D,20250729,000000,7.68,8.0594,7.355,7.8,3612920,0
+ASPN.US,D,20250730,000000,7.8,8.34,7.705,7.9,3523473,0
+ASPN.US,D,20250731,000000,7.85,8.075,7.525,7.66,2131070,0
+ASPN.US,D,20250801,000000,7.43,7.68,7.18,7.6,2398387,0
+ASPN.US,D,20250804,000000,7.6,7.99,7.6,7.88,1529497,0
+ASPN.US,D,20250805,000000,7.96,8.39,7.855,8.26,2379019,0
+ASPN.US,D,20250806,000000,8.255,8.52,8.03,8.24,6136484,0
+ASPN.US,D,20250807,000000,8.93,9.78,7.505,7.57,7998543,0
+ASPN.US,D,20250808,000000,7.43,7.69,7.13,7.55,3919092,0
+ASPN.US,D,20250811,000000,7.14,7.14,6.5759,6.95,4793495,0
+ASPN.US,D,20250812,000000,6.99,7.59,6.885,7.42,2310569,0
+ASPN.US,D,20250813,000000,7.595,7.765,7.33,7.47,2482815,0
+ASPN.US,D,20250814,000000,7.265,7.3168,7.025,7.06,1684552,0
+ASPN.US,D,20250815,000000,7.14,7.385,7.06,7.25,2066288,0
+ASPN.US,D,20250818,000000,7.27,7.375,7.1,7.11,1280165,0
+ASPN.US,D,20250819,000000,7.11,7.12,6.79,6.84,1897758,0
+ASPN.US,D,20250820,000000,6.802,6.97,6.615,6.68,1514078,0
+ASPN.US,D,20250821,000000,6.61,6.715,6.45,6.64,1224368,0
+ASPN.US,D,20250822,000000,6.71,7.0403,6.67,7.01,1652913,0
+ASPN.US,D,20250825,000000,6.96,7.035,6.88,6.93,908766,0
+ASPN.US,D,20250826,000000,7.04,7.205,6.99,7.12,1281221,0
+ASPN.US,D,20250827,000000,7.1,7.2299,6.99,7.02,1086656,0
+ASPN.US,D,20250828,000000,7.0766,7.1,6.8708,6.96,1338769,0
+ASPN.US,D,20250829,000000,6.95,7.04,6.78,6.84,1079341,0
+ASPN.US,D,20250902,000000,6.65,6.77,6.42,6.66,1405192,0
+ASPN.US,D,20250903,000000,6.63,6.745,6.59,6.67,973188,0
+ASPN.US,D,20250904,000000,6.68,6.7,6.2901,6.35,1204000,0
+ASPN.US,D,20250905,000000,6.46,6.815,6.395,6.61,1845532,0
+ASPN.US,D,20250908,000000,6.64,6.84,6.51,6.76,1908224,0
+ASPN.US,D,20250909,000000,6.72,6.75,6.485,6.66,1594011,0
+ASPN.US,D,20250910,000000,6.63,6.69,6.225,6.27,2241156,0
+ASPN.US,D,20250911,000000,6.22,6.825,6.1805,6.8,2264706,0
+ASPN.US,D,20250912,000000,6.79,6.84,6.58,6.59,1343060,0
+ASPN.US,D,20250915,000000,6.728,6.8088,6.535,6.71,1651284,0
+ASPN.US,D,20250916,000000,6.775,6.9,6.6701,6.7,929328,0
+ASPN.US,D,20250917,000000,6.72,6.985,6.49,6.6,1541863,0
+ASPN.US,D,20250918,000000,6.77,7.06,6.61,6.98,1341955,0
+ASPN.US,D,20250919,000000,7.0001,7.09,6.755,6.84,2031012,0
+ASPN.US,D,20250922,000000,6.78,7.3,6.595,7.28,1841756,0
+ASPN.US,D,20250923,000000,7.33,7.69,7.07,7.12,1837327,0
+ASPN.US,D,20250924,000000,7.16,7.3,6.98,6.98,958258,0
+ASPN.US,D,20250925,000000,6.83,6.955,6.75,6.87,1143158,0
+ASPN.US,D,20250926,000000,6.86,7.15,6.8,7.1,1159048,0
+ASPN.US,D,20250929,000000,7.205,7.215,6.945,7.08,1770456,0
+ASPN.US,D,20250930,000000,7.02,7.085,6.81,6.96,1399438,0
+ASPN.US,D,20251001,000000,6.89,7.38,6.8604,7.3,1386113,0
+ASPN.US,D,20251002,000000,7.35,7.41,7.07,7.21,1363835,0
+ASPN.US,D,20251003,000000,7.5281,8.01,7.52,7.76,2400288,0
+ASPN.US,D,20251006,000000,8.5,9.025,8.4,8.7,3729201,0
+ASPN.US,D,20251007,000000,8.7924,8.7924,7.88,8.06,2255628,0
+ASPN.US,D,20251008,000000,8.175,8.445,8.06,8.31,1975582,0
+ASPN.US,D,20251009,000000,8.34,8.34,7.872,7.95,1521979,0
+ASPN.US,D,20251010,000000,8.0838,8.44,7.84,7.97,3863265,0
+ASPN.US,D,20251013,000000,8.13,8.735,8.13,8.46,2024856,0
+ASPN.US,D,20251014,000000,8.01,8.325,7.78,8.09,2404567,0
+ASPN.US,D,20251015,000000,8.465,9.01,8.32,8.82,2525111,0
+ASPN.US,D,20251016,000000,9.15,9.348,8.26,8.31,3127332,0
+ASPN.US,D,20251017,000000,8.15,8.17,7.82,7.94,1708214,0
+ASPN.US,D,20251020,000000,8.13,8.41,8.0629,8.31,1141634,0
+ASPN.US,D,20251021,000000,8.33,8.33,7.88,7.92,1955164,0
+ASPN.US,D,20251022,000000,7.86,8.05,7.615,7.81,1862173,0
+ASPN.US,D,20251023,000000,7.91,8.15,7.86,8.15,1177668,0
+ASPN.US,D,20251024,000000,8.39,8.57,8.25,8.5,1406010,0
+ASPN.US,D,20251027,000000,8.64,8.64,7.97,8.13,1819591,0
+ASPN.US,D,20251028,000000,8.11,8.175,7.9301,7.99,1043412,0
+ASPN.US,D,20251029,000000,8.03,8.1,7.72,7.9,1461336,0
+ASPN.US,D,20251030,000000,7.74,7.79,7.52,7.53,1175364,0
+ASPN.US,D,20251031,000000,8,8.56,7.81,8.14,3377921,0
+ASPN.US,D,20251103,000000,8.16,8.235,7.69,7.75,1685887,0
+ASPN.US,D,20251104,000000,7.45,7.58,7.15,7.19,2043981,0
+ASPN.US,D,20251105,000000,7.22,7.46,7.15,7.41,1752242,0
+ASPN.US,D,20251106,000000,5.065,5.45,4.085,4.11,14122354,0
+ASPN.US,D,20251107,000000,3.88,4.01,3.7,3.86,9068859,0
+ASPN.US,D,20251110,000000,3.99,4.02,3.66,3.67,4676541,0
+ASPN.US,D,20251111,000000,3.67,3.6775,3.47,3.62,3579015,0
+ASPN.US,D,20251112,000000,3.635,3.69,3.41,3.43,2654513,0
+ASPN.US,D,20251113,000000,3.3122,3.42,3.145,3.22,4254891,0
+ASPN.US,D,20251114,000000,3.05,3.16,3.01,3.08,4281748,0
+ASPN.US,D,20251117,000000,3.055,3.235,3.02,3.06,3002085,0
+ASPN.US,D,20251118,000000,3.04,3.185,2.98,3.12,2791694,0
+ASPN.US,D,20251119,000000,3.15,3.16,3.01,3.08,2342552,0
+ASPN.US,D,20251120,000000,3.15,3.2,2.93,2.93,2446725,0
+ASPN.US,D,20251121,000000,2.94,3.15,2.92,3.1,2849984,0
+ASPN.US,D,20251124,000000,3.09,3.13,3.01,3.13,2119586,0
+ASPN.US,D,20251125,000000,3.12,3.22,3.09,3.21,1344871,0
+ASPN.US,D,20251126,000000,3.205,3.26,3.115,3.16,1298365,0
+ASPN.US,D,20251128,000000,3.17,3.265,3.14,3.22,1590459,0
+ASPN.US,D,20251201,000000,3.16,3.545,3.13,3.36,2455570,0
+ASPN.US,D,20251202,000000,3.4,3.52,3.35,3.42,2132992,0
+ASPN.US,D,20251203,000000,3.47,3.48,3.395,3.48,1533402,0
+ASPN.US,D,20251204,000000,3.49,3.73,3.415,3.63,2561933,0
+ASPN.US,D,20251205,000000,3.6,3.65,3.52,3.54,1887684,0
+ASPN.US,D,20251208,000000,3.55,3.57,3.27,3.29,1710418,0
+ASPN.US,D,20251209,000000,3.214,3.33,3.21,3.3,1625435,0
+ASPN.US,D,20251210,000000,3.265,3.345,3.2,3.3,1594942,0
+ASPN.US,D,20251211,000000,3.3,3.37,3.24,3.37,1184048,0
+ASPN.US,D,20251212,000000,3.41,3.41,3.2,3.22,1047822,0
+ASPN.US,D,20251215,000000,3.25,3.25,3.1,3.11,1308107,0
+ASPN.US,D,20251216,000000,3.115,3.17,3.015,3.08,1565815,0
+ASPN.US,D,20251217,000000,3.1214,3.145,2.93,2.94,2006617,0
+ASPN.US,D,20251218,000000,3,3.0925,2.87,2.9,1673557,0
+ASPN.US,D,20251219,000000,2.9,2.98,2.86,2.96,2707412,0
+ASPN.US,D,20251222,000000,2.99,3.08,2.88,2.91,1369733,0
+ASPN.US,D,20251223,000000,2.9157,3,2.915,2.95,1829049,0
+ASPN.US,D,20251224,000000,2.967,3,2.92,2.97,698059,0
+ASPN.US,D,20251226,000000,2.97,2.99,2.875,2.94,1230179,0
+ASPN.US,D,20251229,000000,2.9,3.005,2.8802,2.97,2232478,0
+ASPN.US,D,20251230,000000,2.922,3.045,2.91,2.95,7043067,0
+ASPN.US,D,20251231,000000,2.93,3,2.795,2.83,2772426,0
+ASPN.US,D,20260102,000000,2.86,2.97,2.8,2.89,2293965,0
+ASPN.US,D,20260105,000000,2.94,3.25,2.92,3.24,2809579,0
+ASPN.US,D,20260106,000000,3.25,3.416,3.24,3.33,2242398,0
+ASPN.US,D,20260107,000000,3.33,3.34,3.165,3.24,1582527,0
+ASPN.US,D,20260108,000000,3.2299,3.36,3.195,3.29,892437,0
+ASPN.US,D,20260109,000000,3.33,3.355,3.19,3.3,1029426,0
+ASPN.US,D,20260112,000000,3.3,3.46,3.275,3.36,1220986,0
+ASPN.US,D,20260113,000000,3.39,3.54,3.28,3.46,1334894,0
+ASPN.US,D,20260114,000000,3.45,3.53,3.39,3.46,1206496,0
+ASPN.US,D,20260115,000000,3.5,3.555,3.4,3.45,1223172,0
+ASPN.US,D,20260116,000000,3.48,3.5499,3.42,3.47,1841092,0
+ASPN.US,D,20260120,000000,3.39,3.675,3.365,3.52,1535353,0
+ASPN.US,D,20260121,000000,3.58,3.665,3.485,3.58,1419173,0
+ASPN.US,D,20260122,000000,3.64,3.935,3.64,3.9,2143262,0
+ASPN.US,D,20260123,000000,3.9,3.91,3.75,3.82,1332917,0
+ASPN.US,D,20260126,000000,3.79,3.79,3.56,3.57,1076941,0
+ASPN.US,D,20260127,000000,3.57,3.595,3.5,3.54,840774,0
+ASPN.US,D,20260128,000000,3.6359,3.6359,3.3401,3.43,2487831,0
+ASPN.US,D,20260129,000000,3.4514,3.62,3.35,3.61,1882332,0
+ASPN.US,D,20260130,000000,3.52,3.575,3.37,3.37,1069827,0
+ASPN.US,D,20260202,000000,3.2852,3.4101,3.23,3.25,1161013,0
+ASPN.US,D,20260203,000000,3.315,3.435,3.19,3.35,1565774,0
+ASPN.US,D,20260204,000000,3.375,3.4,3.1518,3.29,822248,0
+ASPN.US,D,20260205,000000,3.185,3.206,2.975,3.08,1536933,0
+ASPN.US,D,20260206,000000,3.14,3.485,3.13,3.43,1265216,0
+ASPN.US,D,20260209,000000,3.46,3.5286,3.39,3.47,1115775,0
+ASPN.US,D,20260210,000000,3.48,3.6,3.46,3.48,954506,0
+ASPN.US,D,20260211,000000,3.51,3.585,3.4501,3.51,921064,0
+ASPN.US,D,20260212,000000,3.53,3.5596,3.295,3.33,1010551,0
+ASPN.US,D,20260213,000000,3.4,3.64,3.32,3.53,1371621,0
+ASPN.US,D,20260217,000000,3.51,3.64,3.5,3.56,1428811,0
+ASPN.US,D,20260218,000000,3.56,3.64,3.42,3.49,1200500,0
diff --git a/daily/us/nyse stocks/1/ath_e.us.txt b/daily/us/nyse stocks/1/ath_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4097a7eb754ee98724b63b1655d0a76559aad61
--- /dev/null
+++ b/daily/us/nyse stocks/1/ath_e.us.txt	
@@ -0,0 +1,794 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATH_E.US,D,20221219,000000,25.04,25.04,24.93,24.97,791873,0
+ATH_E.US,D,20221220,000000,24.95,24.99,24.82,24.92,258235,0
+ATH_E.US,D,20221221,000000,24.97,25,24.9,24.97,602996,0
+ATH_E.US,D,20221222,000000,24.93,25,24.85,25,165655,0
+ATH_E.US,D,20221223,000000,24.95,25.01,24.9476,25.01,85847,0
+ATH_E.US,D,20221227,000000,25,25.3,25,25.2,177876,0
+ATH_E.US,D,20221228,000000,25.22,25.49,25.2,25.4,257354,0
+ATH_E.US,D,20221229,000000,25.4,25.4,25.15,25.35,335993,0
+ATH_E.US,D,20221230,000000,25.29,25.74,25.16,25.74,3483494,0
+ATH_E.US,D,20230103,000000,25.74,25.85,25.5,25.59,110643,0
+ATH_E.US,D,20230104,000000,25.65,25.65,25.44,25.46,173633,0
+ATH_E.US,D,20230105,000000,25.5,25.55,25.3491,25.45,109659,0
+ATH_E.US,D,20230106,000000,25.5,25.64,25.47,25.5,171546,0
+ATH_E.US,D,20230109,000000,25.5322,25.6,25.45,25.46,73436,0
+ATH_E.US,D,20230110,000000,25.46,25.57,25.45,25.55,69325,0
+ATH_E.US,D,20230111,000000,25.59,25.75,25.53,25.75,289243,0
+ATH_E.US,D,20230112,000000,25.78,25.97,25.6,25.89,62970,0
+ATH_E.US,D,20230113,000000,25.89,25.97,25.79,25.85,77420,0
+ATH_E.US,D,20230117,000000,25.85,25.945,25.7767,25.9,60083,0
+ATH_E.US,D,20230118,000000,25.93,26.17,25.9,26.04,801732,0
+ATH_E.US,D,20230119,000000,26.04,26.2497,25.99,26.16,192573,0
+ATH_E.US,D,20230120,000000,26.26,26.3,26.06,26.19,194498,0
+ATH_E.US,D,20230123,000000,26.26,26.26,26.12,26.22,40279,0
+ATH_E.US,D,20230124,000000,26.23,26.24,26.13,26.22,312659,0
+ATH_E.US,D,20230125,000000,26.26,26.26,26.16,26.22,46238,0
+ATH_E.US,D,20230126,000000,26.26,26.3,26.14,26.25,53461,0
+ATH_E.US,D,20230127,000000,26.27,26.375,26.21,26.37,52505,0
+ATH_E.US,D,20230130,000000,26.38,26.4293,26.27,26.34,61039,0
+ATH_E.US,D,20230131,000000,26.34,26.55,26.33,26.39,121451,0
+ATH_E.US,D,20230201,000000,26.39,26.6,26.24,26.5,341747,0
+ATH_E.US,D,20230202,000000,26.59,26.74,26.525,26.73,62003,0
+ATH_E.US,D,20230203,000000,26.63,26.7,25.84,26.41,73788,0
+ATH_E.US,D,20230206,000000,26.41,26.41,26.0501,26.11,55819,0
+ATH_E.US,D,20230207,000000,26.19,26.19,26.05,26.11,41769,0
+ATH_E.US,D,20230208,000000,26.1,26.28,26.03,26.28,106485,0
+ATH_E.US,D,20230209,000000,26.42,26.45,26.2,26.21,93573,0
+ATH_E.US,D,20230210,000000,26.36,26.36,26.21,26.22,22708,0
+ATH_E.US,D,20230213,000000,26.35,26.5,26.29,26.4,47279,0
+ATH_E.US,D,20230214,000000,26.43,26.78,26.34,26.69,32926,0
+ATH_E.US,D,20230215,000000,26.7,26.7,26.48,26.51,13872,0
+ATH_E.US,D,20230216,000000,26.49,26.64,26.425,26.465,53088,0
+ATH_E.US,D,20230217,000000,26.55,26.55,26.4,26.52,19815,0
+ATH_E.US,D,20230221,000000,26.49,26.56,26,26.15,34630,0
+ATH_E.US,D,20230222,000000,26.24,26.41,26.22,26.41,15127,0
+ATH_E.US,D,20230223,000000,26.46,26.46,26.32,26.38,16509,0
+ATH_E.US,D,20230224,000000,26.38,26.4,26.31,26.31,61046,0
+ATH_E.US,D,20230227,000000,26.45,26.6328,26.31,26.43,55049,0
+ATH_E.US,D,20230228,000000,26.56,26.56,26.03,26.03,119797,0
+ATH_E.US,D,20230301,000000,26.12,26.37,25.93,26.26,56284,0
+ATH_E.US,D,20230302,000000,26.25,26.33,26.13,26.305,127292,0
+ATH_E.US,D,20230303,000000,26.35,26.3999,26.33,26.34,156331,0
+ATH_E.US,D,20230306,000000,26.4,26.5,26.38,26.45,102701,0
+ATH_E.US,D,20230307,000000,26.45,26.48,26.29,26.34,43450,0
+ATH_E.US,D,20230308,000000,26.27,26.37,26.27,26.37,40748,0
+ATH_E.US,D,20230309,000000,26.47,26.47,26.15,26.35,51542,0
+ATH_E.US,D,20230310,000000,25.69,26.35,25.1,25.63,77066,0
+ATH_E.US,D,20230313,000000,25,25,22.97,23.27,139972,0
+ATH_E.US,D,20230314,000000,23.39,24.95,23.39,24.67,113757,0
+ATH_E.US,D,20230315,000000,24.25,24.25,23.2829,23.52,80388,0
+ATH_E.US,D,20230316,000000,23.45,24.3168,23.0481,24.22,186490,0
+ATH_E.US,D,20230317,000000,24.16,24.16,23.33,23.49,71419,0
+ATH_E.US,D,20230320,000000,23.74,23.74,23.08,23.24,72980,0
+ATH_E.US,D,20230321,000000,23.47,23.86,23.24,23.86,270241,0
+ATH_E.US,D,20230322,000000,23.97,23.97,23.6,23.7,134224,0
+ATH_E.US,D,20230323,000000,23.76,24.43,23.4,23.4,290025,0
+ATH_E.US,D,20230324,000000,23.51,23.51,23.12,23.2,347739,0
+ATH_E.US,D,20230327,000000,23.43,23.6,23.31,23.33,425482,0
+ATH_E.US,D,20230328,000000,23.44,23.44,23.16,23.27,98461,0
+ATH_E.US,D,20230329,000000,23.27,23.28,23.1,23.15,312467,0
+ATH_E.US,D,20230330,000000,23.23,23.27,23.1,23.22,280400,0
+ATH_E.US,D,20230331,000000,23.4,23.99,23.3888,23.89,1014930,0
+ATH_E.US,D,20230403,000000,23.91,24.35,23.87,24.16,119497,0
+ATH_E.US,D,20230404,000000,24.08,24.24,23.92,24.22,39716,0
+ATH_E.US,D,20230405,000000,24.23,24.32,23.89,24.32,58398,0
+ATH_E.US,D,20230406,000000,24.35,24.44,24.2,24.39,65603,0
+ATH_E.US,D,20230410,000000,24.29,24.29,24.09,24.18,27629,0
+ATH_E.US,D,20230411,000000,24.27,24.42,24.03,24.37,56256,0
+ATH_E.US,D,20230412,000000,24.45,24.48,23.37,23.56,96754,0
+ATH_E.US,D,20230413,000000,23.69,23.7199,23.46,23.65,48108,0
+ATH_E.US,D,20230414,000000,23.72,23.72,23.4601,23.64,23183,0
+ATH_E.US,D,20230417,000000,23.74,23.99,23.6508,23.97,94880,0
+ATH_E.US,D,20230418,000000,24.01,24.13,23.81,23.81,68160,0
+ATH_E.US,D,20230419,000000,23.85,23.94,23.67,23.84,47259,0
+ATH_E.US,D,20230420,000000,23.85,24.04,23.785,23.92,48600,0
+ATH_E.US,D,20230421,000000,24,24.48,23.975,24.15,108418,0
+ATH_E.US,D,20230424,000000,24.33,24.44,24.17,24.41,26259,0
+ATH_E.US,D,20230425,000000,24.44,24.44,24.18,24.31,52396,0
+ATH_E.US,D,20230426,000000,24.4,24.535,24.22,24.3,41941,0
+ATH_E.US,D,20230427,000000,24.4,24.75,24.36,24.66,61623,0
+ATH_E.US,D,20230428,000000,24.66,24.755,24.5804,24.72,86440,0
+ATH_E.US,D,20230501,000000,24.62,24.75,24.545,24.63,20248,0
+ATH_E.US,D,20230502,000000,24.63,24.63,23.96,24.1,60593,0
+ATH_E.US,D,20230503,000000,23.96,24.67,23.96,24,60720,0
+ATH_E.US,D,20230504,000000,24.1,24.1,23.43,23.59,35577,0
+ATH_E.US,D,20230505,000000,23.85,24.1,23.8,23.8816,12734,0
+ATH_E.US,D,20230508,000000,23.98,23.98,23.67,23.67,32016,0
+ATH_E.US,D,20230509,000000,23.71,23.7694,23.6,23.6,43531,0
+ATH_E.US,D,20230510,000000,23.88,23.88,23.7,23.82,46598,0
+ATH_E.US,D,20230511,000000,23.78,23.78,23.5,23.67,71434,0
+ATH_E.US,D,20230512,000000,23.67,23.99,23.66,23.99,49318,0
+ATH_E.US,D,20230515,000000,24.16,24.16,23.6502,23.89,36560,0
+ATH_E.US,D,20230516,000000,24,24.08,23.54,23.71,27649,0
+ATH_E.US,D,20230517,000000,23.9,24.03,23.7,23.9743,38529,0
+ATH_E.US,D,20230518,000000,24.18,24.18,23.86,24,24476,0
+ATH_E.US,D,20230519,000000,24.14,24.15,23.91,23.95,16447,0
+ATH_E.US,D,20230522,000000,24.18,24.21,24.11,24.18,32698,0
+ATH_E.US,D,20230523,000000,24.14,24.3949,24.14,24.25,29273,0
+ATH_E.US,D,20230524,000000,24.34,24.35,24.21,24.23,26919,0
+ATH_E.US,D,20230525,000000,24.35,24.375,24.02,24.335,41947,0
+ATH_E.US,D,20230526,000000,24.45,24.45,24.102,24.26,8821,0
+ATH_E.US,D,20230530,000000,24.5,24.6,24.26,24.26,21094,0
+ATH_E.US,D,20230531,000000,24.55,24.73,24.28,24.33,83274,0
+ATH_E.US,D,20230601,000000,24.55,24.5535,24.11,24.24,77682,0
+ATH_E.US,D,20230602,000000,24.43,24.97,24.4068,24.97,69131,0
+ATH_E.US,D,20230605,000000,24.99,24.99,24.7496,24.86,23584,0
+ATH_E.US,D,20230606,000000,24.88,25,24.79,24.8,63069,0
+ATH_E.US,D,20230607,000000,24.85,24.85,24.63,24.77,31512,0
+ATH_E.US,D,20230608,000000,24.9,24.9,24.65,24.65,31633,0
+ATH_E.US,D,20230609,000000,24.84,24.9,24.65,24.8,12432,0
+ATH_E.US,D,20230612,000000,24.94,24.94,24.53,24.56,20035,0
+ATH_E.US,D,20230613,000000,24.68,24.68,24.5401,24.6,30428,0
+ATH_E.US,D,20230614,000000,24.22,24.22,23.755,23.85,48142,0
+ATH_E.US,D,20230615,000000,23.91,23.99,23.8,23.9,19756,0
+ATH_E.US,D,20230616,000000,24,24.05,23.77,23.9,41604,0
+ATH_E.US,D,20230620,000000,23.96,23.96,23.74,23.74,19986,0
+ATH_E.US,D,20230621,000000,23.95,23.95,23.77,23.9266,33007,0
+ATH_E.US,D,20230622,000000,24.05,24.14,23.72,23.72,27812,0
+ATH_E.US,D,20230623,000000,23.88,23.8836,23.63,23.68,34356,0
+ATH_E.US,D,20230626,000000,23.75,23.9,23.75,23.82,55355,0
+ATH_E.US,D,20230627,000000,23.89,23.935,23.72,23.72,38883,0
+ATH_E.US,D,20230628,000000,23.78,23.9177,23.77,23.86,46936,0
+ATH_E.US,D,20230629,000000,24,24.02,23.61,23.67,38658,0
+ATH_E.US,D,20230630,000000,24,24.3,23.71,23.9,122410,0
+ATH_E.US,D,20230703,000000,24,24.18,23.9301,24.18,17178,0
+ATH_E.US,D,20230705,000000,24.35,24.35,24.09,24.1,21438,0
+ATH_E.US,D,20230706,000000,24.1,24.11,23.77,23.8,17271,0
+ATH_E.US,D,20230707,000000,23.79,24.1,23.79,23.91,20333,0
+ATH_E.US,D,20230710,000000,24.0512,24.26,24.0512,24.25,13264,0
+ATH_E.US,D,20230711,000000,24.32,24.6,24.255,24.5814,27446,0
+ATH_E.US,D,20230712,000000,24.7,24.8,24.36,24.45,27351,0
+ATH_E.US,D,20230713,000000,24.74,24.7599,24.602,24.75,21052,0
+ATH_E.US,D,20230714,000000,24.86,24.86,24.5715,24.69,14419,0
+ATH_E.US,D,20230717,000000,24.72,24.72,24.565,24.68,30803,0
+ATH_E.US,D,20230718,000000,24.77,24.86,24.5,24.71,34526,0
+ATH_E.US,D,20230719,000000,24.85,24.85,24.6714,24.73,29116,0
+ATH_E.US,D,20230720,000000,24.82,24.82,24.52,24.73,23238,0
+ATH_E.US,D,20230721,000000,24.8,24.86,24.6865,24.75,15362,0
+ATH_E.US,D,20230724,000000,24.91,25,24.83,24.85,16253,0
+ATH_E.US,D,20230725,000000,24.9,24.95,24.67,24.88,32883,0
+ATH_E.US,D,20230726,000000,24.64,25.11,24.64,24.83,33671,0
+ATH_E.US,D,20230727,000000,24.83,24.99,24.6967,24.85,63558,0
+ATH_E.US,D,20230728,000000,24.95,24.95,24.68,24.76,23808,0
+ATH_E.US,D,20230731,000000,24.88,24.94,24.8149,24.87,38365,0
+ATH_E.US,D,20230801,000000,24.86,24.87,24.755,24.805,17632,0
+ATH_E.US,D,20230802,000000,24.7,24.92,24.6,24.83,27358,0
+ATH_E.US,D,20230803,000000,24.82,24.87,24.6,24.79,22473,0
+ATH_E.US,D,20230804,000000,24.79,25,24.7592,24.9899,51905,0
+ATH_E.US,D,20230807,000000,24.88,25,24.78,24.78,32941,0
+ATH_E.US,D,20230808,000000,24.89,24.89,24.7,24.79,21361,0
+ATH_E.US,D,20230809,000000,24.94,24.94,24.72,24.85,29699,0
+ATH_E.US,D,20230810,000000,24.9,24.9599,24.775,24.81,17231,0
+ATH_E.US,D,20230811,000000,24.84,24.9365,24.811,24.86,45544,0
+ATH_E.US,D,20230814,000000,24.92,25,24.71,24.9125,44750,0
+ATH_E.US,D,20230815,000000,24.91,24.91,24.75,24.75,36873,0
+ATH_E.US,D,20230816,000000,24.75,24.9,24.38,24.4,56652,0
+ATH_E.US,D,20230817,000000,24.5,24.88,24.26,24.88,43393,0
+ATH_E.US,D,20230818,000000,24.82,24.95,24.745,24.95,65611,0
+ATH_E.US,D,20230821,000000,24.94,25.03,24.828,24.86,32331,0
+ATH_E.US,D,20230822,000000,25.04,25.04,24.8,24.93,24819,0
+ATH_E.US,D,20230823,000000,25.02,25.25,24.99,25.25,34735,0
+ATH_E.US,D,20230824,000000,25.23,25.3,25.11,25.3,41076,0
+ATH_E.US,D,20230825,000000,25.3,25.43,25.175,25.21,14635,0
+ATH_E.US,D,20230828,000000,25.34,25.54,25.29,25.3888,20206,0
+ATH_E.US,D,20230829,000000,25.186,25.55,25.186,25.33,16631,0
+ATH_E.US,D,20230830,000000,25.61,25.61,25.12,25.5,17807,0
+ATH_E.US,D,20230831,000000,25.55,25.75,25.2,25.22,49072,0
+ATH_E.US,D,20230901,000000,25.38,25.5636,25.34,25.34,10010,0
+ATH_E.US,D,20230905,000000,25.55,25.55,25.1801,25.3,37529,0
+ATH_E.US,D,20230906,000000,25.4,25.41,25.2501,25.35,21635,0
+ATH_E.US,D,20230907,000000,25.42,25.42,25.16,25.33,29105,0
+ATH_E.US,D,20230908,000000,25.49,25.7,25.31,25.38,29702,0
+ATH_E.US,D,20230911,000000,25.38,25.49,25.32,25.33,28292,0
+ATH_E.US,D,20230912,000000,25.45,25.45,25.29,25.36,11043,0
+ATH_E.US,D,20230913,000000,25.43,25.43,25.37,25.38,8782,0
+ATH_E.US,D,20230914,000000,25.05,25.21,24.9592,25.08,38093,0
+ATH_E.US,D,20230915,000000,25.11,25.2579,25.05,25.18,119295,0
+ATH_E.US,D,20230918,000000,25.3,25.3,25.15,25.185,31089,0
+ATH_E.US,D,20230919,000000,25.18,25.235,25.16,25.2,39613,0
+ATH_E.US,D,20230920,000000,25.34,25.77,25.21,25.6,357522,0
+ATH_E.US,D,20230921,000000,25.49,25.58,25.3,25.56,29171,0
+ATH_E.US,D,20230922,000000,25.63,25.64,25.39,25.39,48625,0
+ATH_E.US,D,20230925,000000,25.35,25.38,25.14,25.14,75911,0
+ATH_E.US,D,20230926,000000,25.23,25.23,24.64,24.71,53368,0
+ATH_E.US,D,20230927,000000,24.94,24.94,24.5,24.645,50538,0
+ATH_E.US,D,20230928,000000,24.77,24.77,24.51,24.63,26499,0
+ATH_E.US,D,20230929,000000,24.88,25.22,24.75,25.11,126067,0
+ATH_E.US,D,20231002,000000,25.05,25.19,24.7632,25.13,25384,0
+ATH_E.US,D,20231003,000000,25.1,25.1,24.5,24.8,42109,0
+ATH_E.US,D,20231004,000000,25.14,25.14,24.8,24.8571,20596,0
+ATH_E.US,D,20231005,000000,24.95,24.95,24.61,24.61,18677,0
+ATH_E.US,D,20231006,000000,24.6,24.6,24.375,24.56,32004,0
+ATH_E.US,D,20231009,000000,24.56,24.73,24.545,24.64,18707,0
+ATH_E.US,D,20231010,000000,24.72,25.0458,24.68,24.74,18557,0
+ATH_E.US,D,20231011,000000,25.03,25.03,24.54,24.54,33860,0
+ATH_E.US,D,20231012,000000,24.7,24.7186,24.472,24.61,17799,0
+ATH_E.US,D,20231013,000000,24.66,24.71,24.24,24.66,29464,0
+ATH_E.US,D,20231016,000000,24.65,24.91,24.44,24.66,21199,0
+ATH_E.US,D,20231017,000000,24.69,24.69,24.27,24.42,39744,0
+ATH_E.US,D,20231018,000000,24.51,24.51,24.27,24.27,27352,0
+ATH_E.US,D,20231019,000000,24.41,24.5422,24.25,24.25,20857,0
+ATH_E.US,D,20231020,000000,24.43,24.52,24.04,24.41,22603,0
+ATH_E.US,D,20231023,000000,24.41,24.8431,24.24,24.75,21959,0
+ATH_E.US,D,20231024,000000,24.86,24.97,24.65,24.89,25287,0
+ATH_E.US,D,20231025,000000,24.86,24.86,24.38,24.49,25639,0
+ATH_E.US,D,20231026,000000,24.59,24.75,24.4023,24.564,11187,0
+ATH_E.US,D,20231027,000000,24.63,24.6796,24.24,24.24,10700,0
+ATH_E.US,D,20231030,000000,24.31,24.54,24.2301,24.47,16959,0
+ATH_E.US,D,20231031,000000,24.58,25.01,24.46,24.9,62055,0
+ATH_E.US,D,20231101,000000,24.97,25.25,24.7969,25.25,41140,0
+ATH_E.US,D,20231102,000000,25.29,25.55,25.21,25.46,59086,0
+ATH_E.US,D,20231103,000000,25.52,25.57,25.3,25.57,26668,0
+ATH_E.US,D,20231106,000000,25.55,25.59,25.21,25.39,21330,0
+ATH_E.US,D,20231107,000000,25.25,25.3496,25.09,25.27,35622,0
+ATH_E.US,D,20231108,000000,25.34,25.34,25.15,25.23,23405,0
+ATH_E.US,D,20231109,000000,25.3,25.38,25.0001,25.25,31712,0
+ATH_E.US,D,20231110,000000,25.39,25.45,25.1001,25.33,17681,0
+ATH_E.US,D,20231113,000000,25.36,25.54,25.34,25.44,30647,0
+ATH_E.US,D,20231114,000000,25.53,25.53,25.385,25.4,37410,0
+ATH_E.US,D,20231115,000000,25.46,25.4938,25.22,25.36,38656,0
+ATH_E.US,D,20231116,000000,25.35,25.46,25.32,25.32,15302,0
+ATH_E.US,D,20231117,000000,25.31,25.54,25.1,25.14,79437,0
+ATH_E.US,D,20231120,000000,25.11,25.37,25.06,25.1,16715,0
+ATH_E.US,D,20231121,000000,25.22,25.22,25.06,25.08,26273,0
+ATH_E.US,D,20231122,000000,25.11,25.14,25.03,25.14,21983,0
+ATH_E.US,D,20231124,000000,25.21,25.36,25.2,25.2,7490,0
+ATH_E.US,D,20231127,000000,25.2,25.2,25.02,25.04,45978,0
+ATH_E.US,D,20231128,000000,25.04,25.27,25.04,25.27,27049,0
+ATH_E.US,D,20231129,000000,25.27,25.49,25.26,25.49,22066,0
+ATH_E.US,D,20231130,000000,25.55,25.55,25.2,25.21,469296,0
+ATH_E.US,D,20231201,000000,25.35,25.56,25.35,25.55,25321,0
+ATH_E.US,D,20231204,000000,25.39,25.5647,25.3,25.45,21201,0
+ATH_E.US,D,20231205,000000,25.45,25.64,25.45,25.64,18118,0
+ATH_E.US,D,20231206,000000,25.66,25.75,25.54,25.69,41962,0
+ATH_E.US,D,20231207,000000,25.69,25.86,25.61,25.78,27216,0
+ATH_E.US,D,20231208,000000,25.7,25.79,25.5,25.59,24851,0
+ATH_E.US,D,20231211,000000,25.52,25.6873,25.31,25.66,19413,0
+ATH_E.US,D,20231212,000000,25.68,25.8,25.51,25.73,17821,0
+ATH_E.US,D,20231213,000000,25.73,26,25.62,26,34012,0
+ATH_E.US,D,20231214,000000,25.96,25.96,25.7,25.95,16422,0
+ATH_E.US,D,20231215,000000,25.65,26.165,25.65,25.86,23066,0
+ATH_E.US,D,20231218,000000,25.7,25.8,25.51,25.7,16888,0
+ATH_E.US,D,20231219,000000,25.7,26.08,25.7,25.87,30774,0
+ATH_E.US,D,20231220,000000,25.94,26.1,25.8302,26,18880,0
+ATH_E.US,D,20231221,000000,26,26.34,25.92,26.2,51504,0
+ATH_E.US,D,20231222,000000,26.37,26.43,26.08,26.43,24990,0
+ATH_E.US,D,20231226,000000,26.43,26.64,26.31,26.6095,14640,0
+ATH_E.US,D,20231227,000000,26.54,26.64,26.35,26.59,23153,0
+ATH_E.US,D,20231228,000000,26.62,26.63,26.2,26.28,12406,0
+ATH_E.US,D,20231229,000000,26.4,26.4,25.28,25.34,212123,0
+ATH_E.US,D,20240102,000000,25.39,25.7554,25.36,25.7,54850,0
+ATH_E.US,D,20240103,000000,25.63,25.72,25.34,25.63,67824,0
+ATH_E.US,D,20240104,000000,25.57,25.88,25.54,25.79,51215,0
+ATH_E.US,D,20240105,000000,25.67,26.01,25.67,25.93,47271,0
+ATH_E.US,D,20240108,000000,25.9,26.28,25.9,26.05,22202,0
+ATH_E.US,D,20240109,000000,25.9,26.08,25.9,26.08,14187,0
+ATH_E.US,D,20240110,000000,26.08,26.64,26.01,26.13,32381,0
+ATH_E.US,D,20240111,000000,26.26,26.3,26.0477,26.12,24641,0
+ATH_E.US,D,20240112,000000,26.23,26.37,26.0721,26.37,17984,0
+ATH_E.US,D,20240116,000000,26.45,26.45,26.0837,26.26,12117,0
+ATH_E.US,D,20240117,000000,26.26,26.3096,26,26.07,27714,0
+ATH_E.US,D,20240118,000000,26.2,26.3888,26.1,26.12,14671,0
+ATH_E.US,D,20240119,000000,26.12,26.12,25.81,26.11,45888,0
+ATH_E.US,D,20240122,000000,26.11,26.4591,25.99,26.4497,16371,0
+ATH_E.US,D,20240123,000000,26.49,26.49,26.2,26.2999,27694,0
+ATH_E.US,D,20240124,000000,26.3,26.36,26.2,26.25,32292,0
+ATH_E.US,D,20240125,000000,26.35,26.45,26.2,26.44,39918,0
+ATH_E.US,D,20240126,000000,26.33,26.45,26.18,26.4,34086,0
+ATH_E.US,D,20240129,000000,26.28,26.47,26.28,26.47,21946,0
+ATH_E.US,D,20240130,000000,26.5,26.91,26.36,26.64,35638,0
+ATH_E.US,D,20240131,000000,26.64,26.69,26,26.05,67759,0
+ATH_E.US,D,20240201,000000,26.23,26.5,26.05,26.355,31596,0
+ATH_E.US,D,20240202,000000,26.31,26.48,26.22,26.36,13939,0
+ATH_E.US,D,20240205,000000,26.36,26.48,26.18,26.19,11299,0
+ATH_E.US,D,20240206,000000,26.3,26.31,26.101,26.22,20861,0
+ATH_E.US,D,20240207,000000,26.25,26.415,26.1,26.19,32662,0
+ATH_E.US,D,20240208,000000,26.21,26.28,26.11,26.2,20818,0
+ATH_E.US,D,20240209,000000,26.33,26.33,26.13,26.24,22934,0
+ATH_E.US,D,20240212,000000,26.24,26.3,26.1,26.14,57759,0
+ATH_E.US,D,20240213,000000,26.07,26.0843,25.61,25.75,56721,0
+ATH_E.US,D,20240214,000000,25.86,26.3012,25.86,26.0711,34963,0
+ATH_E.US,D,20240215,000000,26.2,26.2,25.97,26.11,25223,0
+ATH_E.US,D,20240216,000000,26.11,26.24,26.02,26.21,31101,0
+ATH_E.US,D,20240220,000000,26.21,26.4,26.21,26.3,25981,0
+ATH_E.US,D,20240221,000000,26.31,26.45,26.28,26.4,30384,0
+ATH_E.US,D,20240222,000000,26.58,26.58,26.34,26.34,29393,0
+ATH_E.US,D,20240223,000000,26.52,26.8,26.48,26.8,17685,0
+ATH_E.US,D,20240226,000000,26.8,26.8348,26.525,26.74,33607,0
+ATH_E.US,D,20240227,000000,26.77,26.8399,26.5,26.62,14228,0
+ATH_E.US,D,20240228,000000,26.76,26.76,26.07,26.25,69801,0
+ATH_E.US,D,20240229,000000,26.25,26.66,26.09,26.6,114820,0
+ATH_E.US,D,20240301,000000,26.65,26.65,26.14,26.23,37707,0
+ATH_E.US,D,20240304,000000,26.35,26.4723,26.1,26.1,21830,0
+ATH_E.US,D,20240305,000000,26.275,26.38,26.14,26.33,20355,0
+ATH_E.US,D,20240306,000000,26.32,26.365,26.1,26.19,56180,0
+ATH_E.US,D,20240307,000000,26.28,26.5699,26,26.19,41198,0
+ATH_E.US,D,20240308,000000,26.27,26.3328,26.15,26.32,18614,0
+ATH_E.US,D,20240311,000000,26.37,26.37,26.2035,26.37,11085,0
+ATH_E.US,D,20240312,000000,26.37,26.49,26.15,26.49,19332,0
+ATH_E.US,D,20240313,000000,26.46,26.81,26.3,26.79,78338,0
+ATH_E.US,D,20240314,000000,26.48,26.75,26.48,26.63,243951,0
+ATH_E.US,D,20240315,000000,26.68,26.7059,26.47,26.48,85458,0
+ATH_E.US,D,20240318,000000,26.54,26.67,26.32,26.59,29342,0
+ATH_E.US,D,20240319,000000,26.5,26.68,26.5,26.68,86012,0
+ATH_E.US,D,20240320,000000,26.69,26.78,26.54,26.72,24521,0
+ATH_E.US,D,20240321,000000,26.79,26.89,26.52,26.63,35614,0
+ATH_E.US,D,20240322,000000,26.79,26.79,26.48,26.65,23386,0
+ATH_E.US,D,20240325,000000,26.63,26.63,26.4197,26.43,16110,0
+ATH_E.US,D,20240326,000000,26.58,26.58,26.32,26.42,21538,0
+ATH_E.US,D,20240327,000000,26.42,26.42,26.28,26.42,32566,0
+ATH_E.US,D,20240328,000000,26.41,26.55,26.08,26.11,57146,0
+ATH_E.US,D,20240401,000000,26.2,26.2399,26.1,26.15,26528,0
+ATH_E.US,D,20240402,000000,26.15,26.29,25.96,26.29,31899,0
+ATH_E.US,D,20240403,000000,26.27,26.46,26.11,26.11,37855,0
+ATH_E.US,D,20240404,000000,26.29,26.38,26.1612,26.26,13554,0
+ATH_E.US,D,20240405,000000,26.31,26.31,26.05,26.06,23996,0
+ATH_E.US,D,20240408,000000,26.13,26.235,26.0702,26.1,13617,0
+ATH_E.US,D,20240409,000000,26.17,26.205,25.98,26.09,26539,0
+ATH_E.US,D,20240410,000000,26.09,26.297,25.86,26.13,37602,0
+ATH_E.US,D,20240411,000000,26.03,26.2399,25.85,26.07,67992,0
+ATH_E.US,D,20240412,000000,26.07,26.24,25.9956,26.19,20532,0
+ATH_E.US,D,20240415,000000,26.18,26.31,25.38,25.63,61787,0
+ATH_E.US,D,20240416,000000,25.58,25.85,25.48,25.75,25159,0
+ATH_E.US,D,20240417,000000,25.84,25.92,25.65,25.7,50813,0
+ATH_E.US,D,20240418,000000,25.74,25.865,25.715,25.82,30642,0
+ATH_E.US,D,20240419,000000,25.87,25.94,25.79,25.92,6863,0
+ATH_E.US,D,20240422,000000,25.95,26.05,25.77,26.05,31642,0
+ATH_E.US,D,20240423,000000,26.01,26.3,26.01,26.29,25746,0
+ATH_E.US,D,20240424,000000,26.28,26.28,25.85,26.23,29221,0
+ATH_E.US,D,20240425,000000,26.09,26.13,25.8269,26,90767,0
+ATH_E.US,D,20240426,000000,25.95,26.229,25.95,26.11,16849,0
+ATH_E.US,D,20240429,000000,26.2,26.5,26.1893,26.5,35486,0
+ATH_E.US,D,20240430,000000,26.49,26.94,26.3026,26.61,210490,0
+ATH_E.US,D,20240501,000000,26.56,26.69,26.36,26.54,77495,0
+ATH_E.US,D,20240502,000000,26.56,26.65,26.525,26.56,26042,0
+ATH_E.US,D,20240503,000000,26.65,26.7,26.56,26.66,25802,0
+ATH_E.US,D,20240506,000000,26.68,26.79,26.5628,26.7,37933,0
+ATH_E.US,D,20240507,000000,26.76,26.78,26.41,26.43,63878,0
+ATH_E.US,D,20240508,000000,26.46,26.49,26.23,26.27,39464,0
+ATH_E.US,D,20240509,000000,26.44,26.44,26.12,26.19,41538,0
+ATH_E.US,D,20240510,000000,26.38,26.536,26.2006,26.42,11953,0
+ATH_E.US,D,20240513,000000,26.56,26.7052,26.3176,26.42,15983,0
+ATH_E.US,D,20240514,000000,26.48,26.48,26.25,26.25,24797,0
+ATH_E.US,D,20240515,000000,26.54,26.54,26.3201,26.38,22078,0
+ATH_E.US,D,20240516,000000,26.48,26.58,26.31,26.4,9553,0
+ATH_E.US,D,20240517,000000,26.47,26.56,26.3008,26.37,11749,0
+ATH_E.US,D,20240520,000000,26.52,26.52,26.33,26.34,10575,0
+ATH_E.US,D,20240521,000000,26.45,26.59,26.34,26.35,13974,0
+ATH_E.US,D,20240522,000000,26.49,26.49,26.29,26.31,13830,0
+ATH_E.US,D,20240523,000000,26.42,26.42,26.01,26.1,24128,0
+ATH_E.US,D,20240524,000000,26.15,26.3,26.11,26.3,22964,0
+ATH_E.US,D,20240528,000000,26.39,26.39,26.0801,26.13,31892,0
+ATH_E.US,D,20240529,000000,26.15,26.21,26.0001,26.21,15904,0
+ATH_E.US,D,20240530,000000,26.21,26.36,26.1744,26.34,25132,0
+ATH_E.US,D,20240531,000000,26.46,26.46,26.11,26.15,78304,0
+ATH_E.US,D,20240603,000000,26.29,26.481,26.15,26.36,40231,0
+ATH_E.US,D,20240604,000000,26.4,26.43,26.16,26.19,44772,0
+ATH_E.US,D,20240605,000000,26.21,26.21,26.08,26.15,32755,0
+ATH_E.US,D,20240606,000000,26.14,26.2599,26.05,26.1,50662,0
+ATH_E.US,D,20240607,000000,26.05,26.07,25.9504,26.05,36046,0
+ATH_E.US,D,20240610,000000,26.05,26.0831,25.9605,26.02,33502,0
+ATH_E.US,D,20240611,000000,26.04,26.085,25.96,26.05,19304,0
+ATH_E.US,D,20240612,000000,26.13,26.2,26.01,26.1,99415,0
+ATH_E.US,D,20240613,000000,26.1,26.17,26.01,26.1,56945,0
+ATH_E.US,D,20240614,000000,25.74,25.78,25.6,25.69,37514,0
+ATH_E.US,D,20240617,000000,25.69,25.7,25.46,25.65,40733,0
+ATH_E.US,D,20240618,000000,25.65,25.8,25.64,25.79,24863,0
+ATH_E.US,D,20240620,000000,25.72,25.78,25.71,25.76,14002,0
+ATH_E.US,D,20240621,000000,25.76,25.83,25.7474,25.83,9590,0
+ATH_E.US,D,20240624,000000,25.83,25.9799,25.83,25.96,17209,0
+ATH_E.US,D,20240625,000000,25.93,26.06,25.87,26.06,55746,0
+ATH_E.US,D,20240626,000000,26,26.27,25.91,26.16,28303,0
+ATH_E.US,D,20240627,000000,26.16,26.2,26.07,26.14,14201,0
+ATH_E.US,D,20240628,000000,26.16,26.16,25.79,25.8,35386,0
+ATH_E.US,D,20240701,000000,25.85,26,25.81,25.87,38664,0
+ATH_E.US,D,20240702,000000,26.01,26.05,25.8301,26.02,11971,0
+ATH_E.US,D,20240703,000000,26.06,26.25,25.8101,26.2,14011,0
+ATH_E.US,D,20240705,000000,26.2563,26.27,25.91,26.27,9079,0
+ATH_E.US,D,20240708,000000,26.2317,26.27,26.18,26.25,8341,0
+ATH_E.US,D,20240709,000000,26.27,26.27,26.05,26.07,18857,0
+ATH_E.US,D,20240710,000000,26.1,26.32,26.0318,26.21,19336,0
+ATH_E.US,D,20240711,000000,26.33,26.4805,26.33,26.39,30027,0
+ATH_E.US,D,20240712,000000,26.45,26.49,26.39,26.42,10141,0
+ATH_E.US,D,20240715,000000,26.47,26.48,26.38,26.38,11690,0
+ATH_E.US,D,20240716,000000,26.48,26.48,26.4004,26.45,14059,0
+ATH_E.US,D,20240717,000000,26.45,26.48,26.4401,26.45,56476,0
+ATH_E.US,D,20240718,000000,26.41,26.51,26.3106,26.43,61677,0
+ATH_E.US,D,20240719,000000,26.44,26.5,26.4001,26.5,18785,0
+ATH_E.US,D,20240722,000000,26.54,26.54,26.4,26.4,14744,0
+ATH_E.US,D,20240723,000000,26.48,26.48,26.33,26.38,39412,0
+ATH_E.US,D,20240724,000000,26.38,26.38,26.14,26.17,21233,0
+ATH_E.US,D,20240725,000000,26.36,26.5245,26.07,26.07,28722,0
+ATH_E.US,D,20240726,000000,26.16,26.3199,26.09,26.15,10209,0
+ATH_E.US,D,20240729,000000,26.21,26.255,26.05,26.07,16417,0
+ATH_E.US,D,20240730,000000,26.2,26.35,26.1,26.18,11633,0
+ATH_E.US,D,20240731,000000,26.18,26.205,25.8,25.82,55796,0
+ATH_E.US,D,20240801,000000,25.91,26.35,25.86,26.29,32912,0
+ATH_E.US,D,20240802,000000,26.31,26.35,25.92,25.92,24574,0
+ATH_E.US,D,20240805,000000,25.78,25.87,25.27,25.73,20261,0
+ATH_E.US,D,20240806,000000,25.88,26.18,25.73,26.17,18740,0
+ATH_E.US,D,20240807,000000,26.27,26.43,26.15,26.3,29897,0
+ATH_E.US,D,20240808,000000,26.38,26.4,26.24,26.4,21727,0
+ATH_E.US,D,20240809,000000,26.38,26.43,26.2278,26.38,16044,0
+ATH_E.US,D,20240812,000000,26.38,26.4,26.25,26.25,12516,0
+ATH_E.US,D,20240813,000000,26.41,26.48,26.4,26.44,13425,0
+ATH_E.US,D,20240814,000000,26.49,26.55,26.4215,26.48,23171,0
+ATH_E.US,D,20240815,000000,26.5,26.54,26.45,26.54,10202,0
+ATH_E.US,D,20240816,000000,26.54,26.56,26.47,26.54,20787,0
+ATH_E.US,D,20240819,000000,26.57,26.77,26.471,26.65,34036,0
+ATH_E.US,D,20240820,000000,26.67,26.74,26.54,26.64,24009,0
+ATH_E.US,D,20240821,000000,26.72,26.7485,26.6,26.61,11964,0
+ATH_E.US,D,20240822,000000,26.73,26.73,26.57,26.72,15336,0
+ATH_E.US,D,20240823,000000,26.72,26.7493,26.6101,26.63,12454,0
+ATH_E.US,D,20240826,000000,26.73,26.7714,26.57,26.64,17166,0
+ATH_E.US,D,20240827,000000,26.66,26.72,26.61,26.63,29605,0
+ATH_E.US,D,20240828,000000,26.7,26.7295,26.56,26.63,20954,0
+ATH_E.US,D,20240829,000000,26.71,26.71,26.56,26.58,26387,0
+ATH_E.US,D,20240830,000000,26.64,26.64,25.9899,26.28,267402,0
+ATH_E.US,D,20240903,000000,26.31,26.33,26.18,26.25,29421,0
+ATH_E.US,D,20240904,000000,26.28,26.43,26.28,26.42,17751,0
+ATH_E.US,D,20240905,000000,26.42,26.54,26.42,26.54,20907,0
+ATH_E.US,D,20240906,000000,26.55,26.56,26.27,26.45,17814,0
+ATH_E.US,D,20240909,000000,26.41,26.6099,26.3401,26.49,21393,0
+ATH_E.US,D,20240910,000000,26.56,26.58,26.4559,26.58,26847,0
+ATH_E.US,D,20240911,000000,26.64,26.65,26.485,26.65,27117,0
+ATH_E.US,D,20240912,000000,26.65,26.78,26.62,26.78,25682,0
+ATH_E.US,D,20240913,000000,26.3,26.3699,26.2,26.28,44938,0
+ATH_E.US,D,20240916,000000,26.37,26.37,26.21,26.28,42920,0
+ATH_E.US,D,20240917,000000,26.38,26.4,26.27,26.32,102438,0
+ATH_E.US,D,20240918,000000,26.35,26.38,26.27,26.3,30092,0
+ATH_E.US,D,20240919,000000,26.39,26.56,26.38,26.5,88816,0
+ATH_E.US,D,20240920,000000,26.56,26.56,26.12,26.5,31300,0
+ATH_E.US,D,20240923,000000,26.61,26.66,26.46,26.6,32930,0
+ATH_E.US,D,20240924,000000,26.63,26.63,26.2002,26.57,12472,0
+ATH_E.US,D,20240925,000000,26.73,26.8099,26.62,26.72,15472,0
+ATH_E.US,D,20240926,000000,26.79,26.79,26.5701,26.69,20188,0
+ATH_E.US,D,20240927,000000,26.78,26.82,26.61,26.72,16998,0
+ATH_E.US,D,20240930,000000,26.54,26.8799,26.4401,26.55,67436,0
+ATH_E.US,D,20241001,000000,26.68,26.8,26.53,26.79,14771,0
+ATH_E.US,D,20241002,000000,26.79,26.79,26.4814,26.65,25829,0
+ATH_E.US,D,20241003,000000,26.78,26.88,26.6,26.64,15003,0
+ATH_E.US,D,20241004,000000,26.65,26.75,26.545,26.56,10981,0
+ATH_E.US,D,20241007,000000,26.59,26.7488,26.4171,26.42,24016,0
+ATH_E.US,D,20241008,000000,26.48,26.66,26.45,26.635,17931,0
+ATH_E.US,D,20241009,000000,26.66,26.84,26.5314,26.79,25901,0
+ATH_E.US,D,20241010,000000,26.79,26.79,26.47,26.6,39020,0
+ATH_E.US,D,20241011,000000,26.66,26.81,26.62,26.81,18899,0
+ATH_E.US,D,20241014,000000,26.83,26.83,26.6,26.76,13837,0
+ATH_E.US,D,20241015,000000,26.84,26.9541,26.74,26.77,41354,0
+ATH_E.US,D,20241016,000000,26.9,26.94,26.7892,26.87,13301,0
+ATH_E.US,D,20241017,000000,26.87,26.9499,26.5801,26.87,11841,0
+ATH_E.US,D,20241018,000000,26.91,26.91,26.65,26.65,23951,0
+ATH_E.US,D,20241021,000000,26.77,26.77,26.45,26.5312,11107,0
+ATH_E.US,D,20241022,000000,26.65,26.7699,26.46,26.46,19488,0
+ATH_E.US,D,20241023,000000,26.61,26.76,26.45,26.54,155884,0
+ATH_E.US,D,20241024,000000,26.51,26.6699,26.45,26.6699,17214,0
+ATH_E.US,D,20241025,000000,26.8,26.8764,26.52,26.65,41355,0
+ATH_E.US,D,20241028,000000,26.79,26.79,26.54,26.67,19613,0
+ATH_E.US,D,20241029,000000,26.54,26.6849,26.54,26.61,10712,0
+ATH_E.US,D,20241030,000000,26.75,26.8799,26.54,26.69,92249,0
+ATH_E.US,D,20241031,000000,26.83,26.89,26.635,26.79,63459,0
+ATH_E.US,D,20241101,000000,26.79,26.8335,26.597,26.75,12593,0
+ATH_E.US,D,20241104,000000,26.84,26.86,26.6817,26.86,19475,0
+ATH_E.US,D,20241105,000000,26.86,27.2,26.83,27.01,34335,0
+ATH_E.US,D,20241106,000000,26.91,27.08,26.7749,27.075,26715,0
+ATH_E.US,D,20241107,000000,27.17,27.38,26.912,27.1,17519,0
+ATH_E.US,D,20241108,000000,27.25,27.42,27.25,27.26,52917,0
+ATH_E.US,D,20241111,000000,27.26,27.5,27.17,27.28,39088,0
+ATH_E.US,D,20241112,000000,27.3172,27.3172,27.05,27.17,23746,0
+ATH_E.US,D,20241113,000000,27.11,27.28,27.1004,27.16,21986,0
+ATH_E.US,D,20241114,000000,27.18,27.29,27.07,27.16,15433,0
+ATH_E.US,D,20241115,000000,27.12,27.23,27.01,27.07,23488,0
+ATH_E.US,D,20241118,000000,27.19,27.19,26.94,26.96,32642,0
+ATH_E.US,D,20241119,000000,26.93,27.02,26.71,26.75,12371,0
+ATH_E.US,D,20241120,000000,26.815,26.815,26.6325,26.64,14644,0
+ATH_E.US,D,20241121,000000,26.8199,26.91,26.65,26.91,12778,0
+ATH_E.US,D,20241122,000000,26.965,27.06,26.92,26.98,11913,0
+ATH_E.US,D,20241125,000000,27.3,27.4,27.1,27.1,16829,0
+ATH_E.US,D,20241126,000000,27.15,27.18,26.7181,26.75,11663,0
+ATH_E.US,D,20241127,000000,27.1362,27.1362,26.78,26.8921,8505,0
+ATH_E.US,D,20241129,000000,27.0922,27.36,26.85,27.34,44115,0
+ATH_E.US,D,20241202,000000,27.19,27.35,26.9872,27.17,15112,0
+ATH_E.US,D,20241203,000000,27.15,27.2386,27.1,27.12,23412,0
+ATH_E.US,D,20241204,000000,27.135,27.34,27.135,27.26,21289,0
+ATH_E.US,D,20241205,000000,27.2015,27.43,27.2015,27.28,32218,0
+ATH_E.US,D,20241206,000000,27.365,27.4205,27.3,27.31,14724,0
+ATH_E.US,D,20241209,000000,27.355,27.36,27.25,27.31,15389,0
+ATH_E.US,D,20241210,000000,27.25,27.3987,27.25,27.37,10890,0
+ATH_E.US,D,20241211,000000,27.3912,27.45,27.2759,27.3,19475,0
+ATH_E.US,D,20241212,000000,27.3778,27.44,26.97,27.03,23037,0
+ATH_E.US,D,20241213,000000,26.7,26.725,26.21,26.21,34383,0
+ATH_E.US,D,20241216,000000,26.49,26.54,26.16,26.34,34105,0
+ATH_E.US,D,20241217,000000,26.0906,26.5428,26.0906,26.54,35060,0
+ATH_E.US,D,20241218,000000,26.475,26.6,26.3474,26.47,26216,0
+ATH_E.US,D,20241219,000000,26.25,26.42,25.89,26.09,57813,0
+ATH_E.US,D,20241220,000000,26.1451,26.73,26.11,26.71,175267,0
+ATH_E.US,D,20241223,000000,26.597,26.76,26.49,26.49,22092,0
+ATH_E.US,D,20241224,000000,26.47,26.6002,26.31,26.32,14469,0
+ATH_E.US,D,20241226,000000,26.47,26.51,26.235,26.47,13689,0
+ATH_E.US,D,20241227,000000,26.24,26.55,26.13,26.19,65099,0
+ATH_E.US,D,20241230,000000,26.14,26.3,26.14,26.26,26546,0
+ATH_E.US,D,20241231,000000,26.25,26.6813,25.86,25.91,231859,0
+ATH_E.US,D,20250102,000000,26.12,26.25,26.02,26.22,22678,0
+ATH_E.US,D,20250103,000000,26.21,26.5,26.175,26.37,22069,0
+ATH_E.US,D,20250106,000000,26.2501,26.48,26.25,26.4,33872,0
+ATH_E.US,D,20250107,000000,26.37,26.37,26.1,26.11,21658,0
+ATH_E.US,D,20250108,000000,26.1373,26.23,25.9956,26.12,19129,0
+ATH_E.US,D,20250110,000000,25.7,26.12,25.7,25.7,31476,0
+ATH_E.US,D,20250113,000000,25.835,25.9,25.38,25.44,55428,0
+ATH_E.US,D,20250114,000000,25.735,25.75,25.45,25.56,16364,0
+ATH_E.US,D,20250115,000000,25.83,26.11,25.74,25.93,18646,0
+ATH_E.US,D,20250116,000000,25.85,26.183,25.82,26.085,24265,0
+ATH_E.US,D,20250117,000000,26.26,26.37,25.9909,26.06,25668,0
+ATH_E.US,D,20250121,000000,26.37,26.4,26.1041,26.39,19871,0
+ATH_E.US,D,20250122,000000,26.3653,26.51,26.35,26.45,22739,0
+ATH_E.US,D,20250123,000000,26.4,26.48,26.268,26.36,30694,0
+ATH_E.US,D,20250124,000000,26.252,26.55,26.252,26.41,12770,0
+ATH_E.US,D,20250127,000000,26.46,26.74,26.46,26.65,29985,0
+ATH_E.US,D,20250128,000000,26.71,26.76,26.34,26.41,17957,0
+ATH_E.US,D,20250129,000000,26.2922,26.41,26.19,26.26,12773,0
+ATH_E.US,D,20250130,000000,26.44,26.4899,26.2,26.44,16590,0
+ATH_E.US,D,20250131,000000,26.41,26.5482,26.01,26.07,23939,0
+ATH_E.US,D,20250203,000000,26.02,26.17,25.94,26.16,22389,0
+ATH_E.US,D,20250204,000000,26.15,26.33,26.05,26.19,20784,0
+ATH_E.US,D,20250205,000000,26.25,26.59,26.23,26.55,14912,0
+ATH_E.US,D,20250206,000000,26.6,26.619,26.27,26.32,23158,0
+ATH_E.US,D,20250207,000000,26.255,26.52,26.22,26.34,30210,0
+ATH_E.US,D,20250210,000000,26.3,26.5664,26.3,26.445,9433,0
+ATH_E.US,D,20250211,000000,26.445,26.58,26.4001,26.5,10142,0
+ATH_E.US,D,20250212,000000,26.3,26.4875,26.12,26.35,14884,0
+ATH_E.US,D,20250213,000000,26.2155,26.7065,26.2155,26.32,17992,0
+ATH_E.US,D,20250214,000000,26.5378,26.61,26.353,26.4,13085,0
+ATH_E.US,D,20250218,000000,26.5825,26.5825,26.23,26.25,16602,0
+ATH_E.US,D,20250219,000000,26.25,26.36,26.15,26.18,15301,0
+ATH_E.US,D,20250220,000000,26.19,26.28,26.11,26.17,22529,0
+ATH_E.US,D,20250221,000000,26.1528,26.35,26.1528,26.19,19210,0
+ATH_E.US,D,20250224,000000,26.2839,26.3,26.2,26.21,14248,0
+ATH_E.US,D,20250225,000000,26.35,26.61,26.2737,26.4,33441,0
+ATH_E.US,D,20250226,000000,26.5131,26.5131,26.15,26.24,31398,0
+ATH_E.US,D,20250227,000000,26.24,26.2998,26.17,26.17,18023,0
+ATH_E.US,D,20250228,000000,26.2382,26.34,26.18,26.24,27971,0
+ATH_E.US,D,20250303,000000,26.32,26.4,26.2101,26.39,23217,0
+ATH_E.US,D,20250304,000000,26.33,26.35,26.23,26.35,15017,0
+ATH_E.US,D,20250305,000000,26.35,26.35,26.23,26.255,14021,0
+ATH_E.US,D,20250306,000000,26.27,26.29,26.13,26.13,10825,0
+ATH_E.US,D,20250307,000000,26.15,26.19,25.9417,26.06,21768,0
+ATH_E.US,D,20250310,000000,26.06,26.12,25.89,25.89,9997,0
+ATH_E.US,D,20250311,000000,25.95,25.97,25.81,25.94,18086,0
+ATH_E.US,D,20250312,000000,25.99,26,25.81,25.99,15349,0
+ATH_E.US,D,20250313,000000,25.98,26.06,25.9,26.02,26879,0
+ATH_E.US,D,20250314,000000,25.65,25.82,25.65,25.75,14900,0
+ATH_E.US,D,20250317,000000,25.82,25.89,25.78,25.88,26042,0
+ATH_E.US,D,20250318,000000,25.89,25.89,25.772,25.87,13157,0
+ATH_E.US,D,20250319,000000,25.81,25.96,25.81,25.93,16710,0
+ATH_E.US,D,20250320,000000,25.84,25.9699,25.72,25.91,14038,0
+ATH_E.US,D,20250321,000000,25.88,25.94,25.8101,25.93,21616,0
+ATH_E.US,D,20250324,000000,25.83,25.95,25.83,25.93,12518,0
+ATH_E.US,D,20250325,000000,25.93,25.95,25.85,25.94,14499,0
+ATH_E.US,D,20250326,000000,25.91,26.0699,25.745,25.81,47456,0
+ATH_E.US,D,20250327,000000,25.9007,25.9062,25.7,25.84,19068,0
+ATH_E.US,D,20250328,000000,25.935,26.06,25.55,25.95,60258,0
+ATH_E.US,D,20250331,000000,26.0499,26.3,25.84,26.15,306559,0
+ATH_E.US,D,20250401,000000,26.055,26.1475,25.94,25.95,61830,0
+ATH_E.US,D,20250402,000000,25.9711,26.09,25.9,25.99,12741,0
+ATH_E.US,D,20250403,000000,25.6,25.9136,25.6,25.77,16213,0
+ATH_E.US,D,20250404,000000,25.6118,25.7385,25.25,25.45,59651,0
+ATH_E.US,D,20250407,000000,24.3264,25.11,24.17,24.45,65311,0
+ATH_E.US,D,20250408,000000,24.8,25.8,24.69,24.7815,57234,0
+ATH_E.US,D,20250409,000000,24.63,25.2371,24.63,25.05,27761,0
+ATH_E.US,D,20250410,000000,25.1828,25.2,24.7389,24.865,27322,0
+ATH_E.US,D,20250411,000000,24.9899,24.9899,24.6,24.85,28980,0
+ATH_E.US,D,20250414,000000,25.065,25.0973,24.86,24.99,21415,0
+ATH_E.US,D,20250415,000000,25.065,25.2,24.92,25.115,24503,0
+ATH_E.US,D,20250416,000000,25.1,25.24,25.03,25.15,13507,0
+ATH_E.US,D,20250417,000000,25.18,25.18,25.11,25.11,20491,0
+ATH_E.US,D,20250421,000000,25.1594,25.1594,25,25.0306,13797,0
+ATH_E.US,D,20250422,000000,25.13,25.309,25.13,25.19,10580,0
+ATH_E.US,D,20250423,000000,25.44,25.58,25.28,25.4891,27670,0
+ATH_E.US,D,20250424,000000,25.405,25.505,25.38,25.44,9728,0
+ATH_E.US,D,20250425,000000,25.44,25.58,25.4,25.43,22705,0
+ATH_E.US,D,20250428,000000,25.4322,25.61,25.28,25.28,24725,0
+ATH_E.US,D,20250429,000000,25.28,25.43,25.28,25.28,15236,0
+ATH_E.US,D,20250430,000000,25.2,25.2974,25.11,25.11,33349,0
+ATH_E.US,D,20250501,000000,25.2,25.29,25,25.21,29538,0
+ATH_E.US,D,20250502,000000,25.18,25.3836,25.1,25.1,15032,0
+ATH_E.US,D,20250505,000000,25.29,25.29,25.0401,25.1499,29979,0
+ATH_E.US,D,20250506,000000,25.135,25.2,25.07,25.155,21837,0
+ATH_E.US,D,20250507,000000,25.14,25.4408,24.97,25,61733,0
+ATH_E.US,D,20250508,000000,25.19,25.23,24.92,25.04,58157,0
+ATH_E.US,D,20250509,000000,25.22,25.2488,25.025,25.07,30381,0
+ATH_E.US,D,20250512,000000,25.15,25.28,25.07,25.14,21237,0
+ATH_E.US,D,20250513,000000,25.2065,25.29,25.11,25.2,15386,0
+ATH_E.US,D,20250514,000000,25.25,25.25,25.1,25.1155,35028,0
+ATH_E.US,D,20250515,000000,25.2,25.64,25.14,25.5,58541,0
+ATH_E.US,D,20250516,000000,25.64,25.66,25.48,25.63,37531,0
+ATH_E.US,D,20250519,000000,25.67,25.75,25.5294,25.7,32648,0
+ATH_E.US,D,20250520,000000,25.7263,25.77,25.58,25.58,22790,0
+ATH_E.US,D,20250521,000000,25.665,25.665,25.32,25.32,25950,0
+ATH_E.US,D,20250522,000000,25.5807,25.77,25.3117,25.55,29900,0
+ATH_E.US,D,20250523,000000,25.705,25.705,25.5116,25.61,15789,0
+ATH_E.US,D,20250527,000000,25.7,25.77,25.61,25.63,27456,0
+ATH_E.US,D,20250528,000000,25.75,25.76,25.37,25.43,29163,0
+ATH_E.US,D,20250529,000000,25.45,25.5778,25.4006,25.41,15373,0
+ATH_E.US,D,20250530,000000,25.48,25.67,25.35,25.4,167006,0
+ATH_E.US,D,20250602,000000,25.4004,25.5,25.37,25.49,16941,0
+ATH_E.US,D,20250603,000000,25.5663,25.6192,25.42,25.55,20378,0
+ATH_E.US,D,20250604,000000,25.66,26.42,25.61,26.13,131165,0
+ATH_E.US,D,20250605,000000,26.2484,26.35,26.1001,26.31,60472,0
+ATH_E.US,D,20250606,000000,26.34,26.42,26.2582,26.36,34405,0
+ATH_E.US,D,20250609,000000,26.362,26.46,26.3011,26.41,27757,0
+ATH_E.US,D,20250610,000000,26.4664,26.57,26.31,26.42,51104,0
+ATH_E.US,D,20250611,000000,26.35,26.46,26.22,26.22,31348,0
+ATH_E.US,D,20250612,000000,26.295,26.295,26.16,26.22,16342,0
+ATH_E.US,D,20250613,000000,25.66,25.81,25.6,25.6,35944,0
+ATH_E.US,D,20250616,000000,25.765,25.79,25.55,25.55,32329,0
+ATH_E.US,D,20250617,000000,25.56,25.7,25.5,25.55,86458,0
+ATH_E.US,D,20250618,000000,25.545,25.91,25.54,25.83,74082,0
+ATH_E.US,D,20250620,000000,25.77,25.85,25.62,25.74,182703,0
+ATH_E.US,D,20250623,000000,25.7411,25.76,25.66,25.66,16451,0
+ATH_E.US,D,20250624,000000,25.745,25.77,25.65,25.72,26175,0
+ATH_E.US,D,20250625,000000,25.7024,25.85,25.66,25.66,21531,0
+ATH_E.US,D,20250626,000000,25.67,26.1,25.66,25.85,32418,0
+ATH_E.US,D,20250627,000000,25.8398,25.98,25.72,25.72,46147,0
+ATH_E.US,D,20250630,000000,25.9,26.2,25.58,25.59,367435,0
+ATH_E.US,D,20250701,000000,25.69,26.1,25.66,26.1,65156,0
+ATH_E.US,D,20250702,000000,26.13,26.3,26.065,26.3,35274,0
+ATH_E.US,D,20250703,000000,26.2026,26.36,26.2026,26.29,12287,0
+ATH_E.US,D,20250707,000000,26.27,26.28,26.1031,26.1031,41399,0
+ATH_E.US,D,20250708,000000,26.04,26.23,26.02,26.11,25886,0
+ATH_E.US,D,20250709,000000,26.15,26.24,26.03,26.18,28144,0
+ATH_E.US,D,20250710,000000,26.14,26.25,26.03,26.25,31146,0
+ATH_E.US,D,20250711,000000,26.1587,26.25,26.0425,26.05,8207,0
+ATH_E.US,D,20250714,000000,26.04,26.065,25.93,25.95,28765,0
+ATH_E.US,D,20250715,000000,26.0389,26.09,25.92,25.92,31767,0
+ATH_E.US,D,20250716,000000,25.926,26.15,25.9,26.06,21088,0
+ATH_E.US,D,20250717,000000,26.097,26.17,26.07,26.1299,15186,0
+ATH_E.US,D,20250718,000000,26.07,26.085,25.88,26.04,46565,0
+ATH_E.US,D,20250721,000000,26.05,26.07,25.95,26.07,16818,0
+ATH_E.US,D,20250722,000000,25.9501,26.0799,25.9501,26.06,12679,0
+ATH_E.US,D,20250723,000000,26.0049,26.15,26,26.12,14312,0
+ATH_E.US,D,20250724,000000,26.14,26.25,26.02,26.076,17294,0
+ATH_E.US,D,20250725,000000,26.18,26.22,26,26.08,19835,0
+ATH_E.US,D,20250728,000000,26.0844,26.13,25.9601,25.9601,12051,0
+ATH_E.US,D,20250729,000000,26,26.15,25.9115,26.08,19507,0
+ATH_E.US,D,20250730,000000,26.0227,26.16,25.98,25.9966,7118,0
+ATH_E.US,D,20250731,000000,26,26.28,25.99,26.26,47614,0
+ATH_E.US,D,20250801,000000,26.17,26.24,26.0601,26.1499,9699,0
+ATH_E.US,D,20250804,000000,26.205,26.3,26.16,26.25,17008,0
+ATH_E.US,D,20250805,000000,26.25,26.29,26.25,26.27,21403,0
+ATH_E.US,D,20250806,000000,26.223,26.3,26.14,26.14,26021,0
+ATH_E.US,D,20250807,000000,26.16,26.38,26.16,26.27,37886,0
+ATH_E.US,D,20250808,000000,26.2625,26.34,26.25,26.32,13181,0
+ATH_E.US,D,20250811,000000,26.3,26.34,26.26,26.2615,12028,0
+ATH_E.US,D,20250812,000000,26.27,26.35,26.25,26.26,19645,0
+ATH_E.US,D,20250813,000000,26.3034,26.4,26.2077,26.26,19868,0
+ATH_E.US,D,20250814,000000,26.3,26.35,26.25,26.25,14326,0
+ATH_E.US,D,20250815,000000,26.2501,26.36,26.15,26.285,17964,0
+ATH_E.US,D,20250818,000000,26.33,26.3546,26.16,26.21,16164,0
+ATH_E.US,D,20250819,000000,26.28,26.42,26.25,26.32,20760,0
+ATH_E.US,D,20250820,000000,26.34,26.42,26.2,26.31,41252,0
+ATH_E.US,D,20250821,000000,26.29,26.3099,26.11,26.16,12426,0
+ATH_E.US,D,20250822,000000,26.22,26.2618,26.1303,26.18,18783,0
+ATH_E.US,D,20250825,000000,26.34,26.38,26.12,26.2,14702,0
+ATH_E.US,D,20250826,000000,26.1757,26.21,26.1,26.13,8959,0
+ATH_E.US,D,20250827,000000,26.11,26.25,26.1,26.1,7563,0
+ATH_E.US,D,20250828,000000,26.2802,26.2802,26.03,26.03,10193,0
+ATH_E.US,D,20250829,000000,26.03,26.07,25.81,25.89,62670,0
+ATH_E.US,D,20250902,000000,25.93,26,25.89,25.98,16751,0
+ATH_E.US,D,20250903,000000,25.985,26.31,25.985,26.29,22602,0
+ATH_E.US,D,20250904,000000,26.29,26.29,26.13,26.29,12043,0
+ATH_E.US,D,20250905,000000,26.365,26.4,26.2022,26.35,15506,0
+ATH_E.US,D,20250908,000000,26.365,26.45,26.19,26.35,43916,0
+ATH_E.US,D,20250909,000000,26.4505,26.4505,26.23,26.32,7695,0
+ATH_E.US,D,20250910,000000,26.3378,26.41,26.3,26.32,10112,0
+ATH_E.US,D,20250911,000000,26.355,26.45,26.34,26.44,12902,0
+ATH_E.US,D,20250912,000000,26.43,26.53,26.4,26.53,10359,0
+ATH_E.US,D,20250915,000000,26.1,26.44,26.04,26.21,16286,0
+ATH_E.US,D,20250916,000000,26.163,26.47,26.0374,26.265,17196,0
+ATH_E.US,D,20250917,000000,26.31,26.34,26.19,26.26,23443,0
+ATH_E.US,D,20250918,000000,26.27,26.32,26.085,26.14,17491,0
+ATH_E.US,D,20250919,000000,26.28,26.28,26.04,26.22,8065,0
+ATH_E.US,D,20250922,000000,26.0316,26.3099,25.9488,26.3099,13901,0
+ATH_E.US,D,20250923,000000,26.0911,26.23,26.07,26.1,18344,0
+ATH_E.US,D,20250924,000000,26.09,26.2792,26,26.0496,13891,0
+ATH_E.US,D,20250925,000000,26.0986,26.57,26,26,36016,0
+ATH_E.US,D,20250926,000000,26.29,26.3,26.03,26.12,54063,0
+ATH_E.US,D,20250929,000000,26.28,26.38,26.0931,26.31,31462,0
+ATH_E.US,D,20250930,000000,26.34,26.34,26.1,26.1,68972,0
+ATH_E.US,D,20251001,000000,26.15,26.2176,26.05,26.08,28460,0
+ATH_E.US,D,20251002,000000,26.12,26.19,26.01,26.04,15782,0
+ATH_E.US,D,20251003,000000,26.0834,26.2002,26.028,26.07,26621,0
+ATH_E.US,D,20251006,000000,26.11,26.23,26.03,26.07,16448,0
+ATH_E.US,D,20251007,000000,26.16,26.2457,26.05,26.0842,8640,0
+ATH_E.US,D,20251008,000000,26.12,26.2999,26.03,26.03,26805,0
+ATH_E.US,D,20251009,000000,26.04,26.2459,25.93,26.03,21230,0
+ATH_E.US,D,20251010,000000,26.2641,26.2641,25.9,25.91,22837,0
+ATH_E.US,D,20251013,000000,26.0018,26.1693,25.94,26.02,11469,0
+ATH_E.US,D,20251014,000000,25.95,26.0414,25.86,25.91,32405,0
+ATH_E.US,D,20251015,000000,26.04,26.2243,25.81,25.9,31166,0
+ATH_E.US,D,20251016,000000,25.9558,25.99,25.9,25.91,9980,0
+ATH_E.US,D,20251017,000000,25.91,26,25.83,25.85,27403,0
+ATH_E.US,D,20251020,000000,25.955,26,25.86,25.94,13605,0
+ATH_E.US,D,20251021,000000,26.01,26.0353,25.88,25.89,12540,0
+ATH_E.US,D,20251022,000000,25.95,25.99,25.84,25.88,12177,0
+ATH_E.US,D,20251023,000000,25.9302,25.94,25.81,25.82,21249,0
+ATH_E.US,D,20251024,000000,25.922,25.922,25.81,25.86,25476,0
+ATH_E.US,D,20251027,000000,25.91,25.92,25.81,25.81,19054,0
+ATH_E.US,D,20251028,000000,25.82,25.89,25.8017,25.856,16750,0
+ATH_E.US,D,20251029,000000,25.85,25.92,25.81,25.81,25193,0
+ATH_E.US,D,20251030,000000,25.84,25.9,25.75,25.75,18297,0
+ATH_E.US,D,20251031,000000,25.765,25.82,25.54,25.67,50914,0
+ATH_E.US,D,20251103,000000,25.75,25.75,25.61,25.65,13505,0
+ATH_E.US,D,20251104,000000,25.55,25.7835,25.55,25.7097,29298,0
+ATH_E.US,D,20251105,000000,25.75,25.88,25.74,25.81,17471,0
+ATH_E.US,D,20251106,000000,25.91,25.95,25.81,25.94,17190,0
+ATH_E.US,D,20251107,000000,25.98,25.98,25.8,25.91,15331,0
+ATH_E.US,D,20251110,000000,26,26,25.72,25.9,60948,0
+ATH_E.US,D,20251111,000000,25.9,25.9,25.7,25.77,43453,0
+ATH_E.US,D,20251112,000000,25.78,25.82,25.71,25.72,22348,0
+ATH_E.US,D,20251113,000000,25.72,25.76,25.61,25.63,25447,0
+ATH_E.US,D,20251114,000000,25.665,25.69,25.61,25.63,15939,0
+ATH_E.US,D,20251117,000000,25.64,25.71,25.47,25.5,34983,0
+ATH_E.US,D,20251118,000000,25.54,25.75,25.45,25.5,43334,0
+ATH_E.US,D,20251119,000000,25.626,25.626,25.46,25.56,41110,0
+ATH_E.US,D,20251120,000000,25.53,25.65,25.33,25.51,43435,0
+ATH_E.US,D,20251121,000000,25.4326,25.6,25.43,25.49,22433,0
+ATH_E.US,D,20251124,000000,25.58,25.66,25.5,25.53,31488,0
+ATH_E.US,D,20251125,000000,25.59,25.68,25.5201,25.65,34349,0
+ATH_E.US,D,20251126,000000,25.72,25.83,25.614,25.78,18056,0
+ATH_E.US,D,20251128,000000,25.75,25.83,25.65,25.66,13687,0
+ATH_E.US,D,20251201,000000,25.64,25.75,25.56,25.68,27611,0
+ATH_E.US,D,20251202,000000,25.69,26.0829,25.69,26.08,77589,0
+ATH_E.US,D,20251203,000000,26.05,26.2,26.05,26.1,50607,0
+ATH_E.US,D,20251204,000000,25.8846,26.25,25.8846,26.21,30336,0
+ATH_E.US,D,20251205,000000,26.25,26.34,25.98,26.14,36870,0
+ATH_E.US,D,20251208,000000,26.2499,26.2499,26.0901,26.1,16548,0
+ATH_E.US,D,20251209,000000,26.1,26.2299,25.97,25.99,19594,0
+ATH_E.US,D,20251210,000000,26.2,26.2,25.96,25.98,29173,0
+ATH_E.US,D,20251211,000000,26,26.095,25.92,25.93,31964,0
+ATH_E.US,D,20251212,000000,25.85,25.99,25.85,25.86,25603,0
+ATH_E.US,D,20251215,000000,25.57,25.61,25.4513,25.61,43708,0
+ATH_E.US,D,20251216,000000,25.6799,25.79,25.58,25.79,29810,0
+ATH_E.US,D,20251217,000000,25.79,26.05,25.6613,25.97,55707,0
+ATH_E.US,D,20251218,000000,26,26.08,25.9562,26.02,42736,0
+ATH_E.US,D,20251219,000000,25.947,26.04,25.75,25.87,47345,0
+ATH_E.US,D,20251222,000000,25.93,26.05,25.83,26,19199,0
+ATH_E.US,D,20251223,000000,25.9015,26.04,25.7401,25.76,25217,0
+ATH_E.US,D,20251224,000000,25.76,25.96,25.74,25.96,15536,0
+ATH_E.US,D,20251226,000000,25.94,25.9692,25.77,25.85,25674,0
+ATH_E.US,D,20251229,000000,25.798,25.93,25.7965,25.84,23802,0
+ATH_E.US,D,20251230,000000,25.8535,25.8836,25.72,25.73,21859,0
+ATH_E.US,D,20251231,000000,25.67,25.91,25.67,25.69,42461,0
+ATH_E.US,D,20260102,000000,25.735,25.78,25.694,25.75,21161,0
+ATH_E.US,D,20260105,000000,25.765,25.82,25.67,25.7,17569,0
+ATH_E.US,D,20260106,000000,25.748,25.75,25.6,25.68,32261,0
+ATH_E.US,D,20260107,000000,25.639,25.73,25.63,25.64,14514,0
+ATH_E.US,D,20260108,000000,25.66,25.73,25.63,25.63,19335,0
+ATH_E.US,D,20260109,000000,25.68,25.76,25.63,25.73,32637,0
+ATH_E.US,D,20260112,000000,25.73,25.91,25.7,25.9,30213,0
+ATH_E.US,D,20260113,000000,25.7,26,25.7,25.8,35879,0
+ATH_E.US,D,20260114,000000,25.89,26,25.74,25.92,65022,0
+ATH_E.US,D,20260115,000000,25.8855,26,25.8601,25.97,17074,0
+ATH_E.US,D,20260116,000000,25.9,26,25.8837,25.89,14258,0
+ATH_E.US,D,20260120,000000,25.7875,25.9199,25.7501,25.91,22335,0
+ATH_E.US,D,20260121,000000,25.95,25.95,25.78,25.81,18016,0
+ATH_E.US,D,20260122,000000,25.89,25.948,25.81,25.84,48351,0
+ATH_E.US,D,20260123,000000,25.8534,25.98,25.83,25.95,41921,0
+ATH_E.US,D,20260126,000000,25.94,25.98,25.81,25.82,21000,0
+ATH_E.US,D,20260127,000000,25.86,25.8914,25.7,25.74,23528,0
+ATH_E.US,D,20260128,000000,25.89,25.89,25.7,25.75,12806,0
+ATH_E.US,D,20260129,000000,25.77,25.7813,25.65,25.65,15392,0
+ATH_E.US,D,20260130,000000,25.68,25.86,25.65,25.86,36225,0
+ATH_E.US,D,20260202,000000,25.79,25.96,25.79,25.88,21633,0
+ATH_E.US,D,20260203,000000,25.88,25.9399,25.78,25.91,25062,0
+ATH_E.US,D,20260204,000000,25.94,25.96,25.7328,25.92,18703,0
+ATH_E.US,D,20260205,000000,25.89,25.93,25.75,25.76,24648,0
+ATH_E.US,D,20260206,000000,25.7601,25.93,25.7601,25.8,25134,0
+ATH_E.US,D,20260209,000000,25.8469,25.8777,25.72,25.75,21488,0
+ATH_E.US,D,20260210,000000,25.8193,25.85,25.72,25.78,22746,0
+ATH_E.US,D,20260211,000000,25.9099,25.9123,25.79,25.905,15329,0
+ATH_E.US,D,20260212,000000,25.93,25.93,25.79,25.83,29197,0
+ATH_E.US,D,20260213,000000,25.85,25.95,25.8389,25.915,16740,0
+ATH_E.US,D,20260217,000000,25.88,26.05,25.84,26.04,42946,0
+ATH_E.US,D,20260218,000000,26.03,26.09,25.95,26,34151,0
diff --git a/daily/us/nyse stocks/1/bac_l.us.txt b/daily/us/nyse stocks/1/bac_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0c76b7b013972fa23f5d64a6a86ed74b254ea96
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac_l.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_L.US,D,20100823,000000,827.31,827.31,822.33,823.95,10969,0
+BAC_L.US,D,20100824,000000,822.88,823.95,820.05,821.34,5423,0
+BAC_L.US,D,20100825,000000,821.11,822.22,814.43,817.89,20172,0
+BAC_L.US,D,20100826,000000,820.91,839.52,817.3,817.89,26764,0
+BAC_L.US,D,20100827,000000,817.89,823.08,817.89,822.22,8331,0
+BAC_L.US,D,20100830,000000,818.75,823.2,818.75,820.48,813,0
+BAC_L.US,D,20100831,000000,818.92,826.52,818.92,822.22,4731,0
+BAC_L.US,D,20100901,000000,821.34,828.61,820.48,823.08,9600,0
+BAC_L.US,D,20100902,000000,825.89,831.96,825.45,828.03,21889,0
+BAC_L.US,D,20100903,000000,830.66,831.96,828.27,831.91,2064,0
+BAC_L.US,D,20100907,000000,829.57,831.92,827.4,831.03,1609,0
+BAC_L.US,D,20100908,000000,831.87,835.24,830.96,834.68,1702,0
+BAC_L.US,D,20100909,000000,836.92,840.39,828.71,833.47,22692,0
+BAC_L.US,D,20100910,000000,834.33,836.87,831.73,834.44,25690,0
+BAC_L.US,D,20100913,000000,836.06,846.44,836.06,842.97,8388,0
+BAC_L.US,D,20100914,000000,843.85,849.04,841.87,849.04,4903,0
+BAC_L.US,D,20100915,000000,849.04,859.24,843.77,852.07,27734,0
+BAC_L.US,D,20100916,000000,854.03,860.11,852.07,857.25,14345,0
+BAC_L.US,D,20100917,000000,856.82,867.22,854.27,865.16,45220,0
+BAC_L.US,D,20100920,000000,862.04,867.32,862.04,865.48,7631,0
+BAC_L.US,D,20100921,000000,865.92,865.92,861.16,862.89,12037,0
+BAC_L.US,D,20100922,000000,862.89,864.18,856.83,860.95,4492,0
+BAC_L.US,D,20100923,000000,861.16,863.28,859.48,861.16,2571,0
+BAC_L.US,D,20100924,000000,859.95,863.75,859.86,861.25,1629,0
+BAC_L.US,D,20100927,000000,861.6,862.04,859.43,861.1,22944,0
+BAC_L.US,D,20100928,000000,861.17,863.76,858.65,863.76,34320,0
+BAC_L.US,D,20100929,000000,849.02,849.04,842.27,842.98,19212,0
+BAC_L.US,D,20100930,000000,845.59,851.63,843.08,851.63,14139,0
+BAC_L.US,D,20101001,000000,852.41,853.37,849.91,852.81,5182,0
+BAC_L.US,D,20101004,000000,853.37,853.37,846.89,848.19,8191,0
+BAC_L.US,D,20101005,000000,849.05,852.18,848.2,850.34,2656,0
+BAC_L.US,D,20101006,000000,851.63,855.53,848.67,850.8,3053,0
+BAC_L.US,D,20101007,000000,850.13,857.08,850.13,854.23,4138,0
+BAC_L.US,D,20101008,000000,852.86,858.43,852.86,857.7,3875,0
+BAC_L.US,D,20101011,000000,857.7,857.7,853.37,856.83,1187,0
+BAC_L.US,D,20101012,000000,855.97,859.53,851.99,857.25,5422,0
+BAC_L.US,D,20101013,000000,857.04,861.16,857.04,860.3,7118,0
+BAC_L.US,D,20101014,000000,856.41,856.41,836.55,838.66,23737,0
+BAC_L.US,D,20101015,000000,835.19,836.6,818.75,826.55,29184,0
+BAC_L.US,D,20101018,000000,828.7,838.66,824.38,838.66,55864,0
+BAC_L.US,D,20101019,000000,838.45,840.91,817.54,819.62,48177,0
+BAC_L.US,D,20101020,000000,817.54,822.22,791.92,816.17,57328,0
+BAC_L.US,D,20101021,000000,817.67,822.22,814.52,817.46,45948,0
+BAC_L.US,D,20101022,000000,819.62,821.34,814.08,817.89,26762,0
+BAC_L.US,D,20101025,000000,816.37,822.61,810.56,815.51,66944,0
+BAC_L.US,D,20101026,000000,813.55,815.27,809.68,814.86,5741,0
+BAC_L.US,D,20101027,000000,812.91,817.89,812.91,815.28,23530,0
+BAC_L.US,D,20101028,000000,815.94,822.22,815.94,819.62,6594,0
+BAC_L.US,D,20101029,000000,821.13,822.18,816.78,819.62,8121,0
+BAC_L.US,D,20101101,000000,822.23,822.23,814.74,817.89,2003,0
+BAC_L.US,D,20101102,000000,819.58,822.22,816.16,820.96,2797,0
+BAC_L.US,D,20101103,000000,822.22,822.22,815.38,819.18,3236,0
+BAC_L.US,D,20101104,000000,820.9,830.01,820.9,830.01,7935,0
+BAC_L.US,D,20101105,000000,830.87,840.39,830.87,838.23,5471,0
+BAC_L.US,D,20101108,000000,838.23,843.84,835.19,839.71,6404,0
+BAC_L.US,D,20101109,000000,835.19,842.55,831.73,833.02,16881,0
+BAC_L.US,D,20101110,000000,832.38,834.44,826.55,830.87,21242,0
+BAC_L.US,D,20101111,000000,828.7,832.04,825.27,826.1,5024,0
+BAC_L.US,D,20101112,000000,825.25,825.25,811.83,820.07,10687,0
+BAC_L.US,D,20101115,000000,821.34,822.22,817.02,817.02,5259,0
+BAC_L.US,D,20101116,000000,820.48,820.48,809.23,811.39,15202,0
+BAC_L.US,D,20101117,000000,812.91,813.54,809.23,810.53,8629,0
+BAC_L.US,D,20101118,000000,815.29,817.41,808.37,811.39,4431,0
+BAC_L.US,D,20101119,000000,808.55,812.34,805.76,812.17,4288,0
+BAC_L.US,D,20101122,000000,813.36,813.36,804.91,809.22,14139,0
+BAC_L.US,D,20101123,000000,809.23,810.44,803.34,804.88,28752,0
+BAC_L.US,D,20101124,000000,805.03,815.3,805.03,813.55,6167,0
+BAC_L.US,D,20101126,000000,823.52,823.52,812.48,813.55,6064,0
+BAC_L.US,D,20101129,000000,813.54,820.8,811.83,820.31,2498,0
+BAC_L.US,D,20101130,000000,818.75,819.27,803.61,804.91,26069,0
+BAC_L.US,D,20101201,000000,809.02,812.68,804.91,807.51,8434,0
+BAC_L.US,D,20101202,000000,807.29,814.25,805.99,808.37,23412,0
+BAC_L.US,D,20101203,000000,807.07,815.04,807.07,814.58,5324,0
+BAC_L.US,D,20101206,000000,813.55,813.65,808.36,809.23,3489,0
+BAC_L.US,D,20101207,000000,810.96,817.8,809.23,810.09,46020,0
+BAC_L.US,D,20101208,000000,809.51,814.33,809.51,810.96,13136,0
+BAC_L.US,D,20101209,000000,812.69,817.55,812.69,816.59,8261,0
+BAC_L.US,D,20101210,000000,818.32,820.13,817.02,820.05,5697,0
+BAC_L.US,D,20101213,000000,821.34,825.25,818.04,824.78,4630,0
+BAC_L.US,D,20101214,000000,824.8,828.27,821.54,822.22,6934,0
+BAC_L.US,D,20101215,000000,823.94,823.95,820.48,823.08,6373,0
+BAC_L.US,D,20101216,000000,823.95,824.84,821.09,822.13,6442,0
+BAC_L.US,D,20101217,000000,822.22,829.48,822.22,827.18,6929,0
+BAC_L.US,D,20101220,000000,827.31,830.81,821.77,828.96,3671,0
+BAC_L.US,D,20101221,000000,828.37,831.84,826.97,829.35,4870,0
+BAC_L.US,D,20101222,000000,830.87,834.91,829.69,834.89,10600,0
+BAC_L.US,D,20101223,000000,835.21,836.29,833.55,836.06,2701,0
+BAC_L.US,D,20101227,000000,836.92,839.52,836.06,837.8,6291,0
+BAC_L.US,D,20101228,000000,837.8,840.39,836.06,836.92,4574,0
+BAC_L.US,D,20101229,000000,823.21,830.87,823.21,827.07,7564,0
+BAC_L.US,D,20101230,000000,828.41,830.44,826.17,828.26,14334,0
+BAC_L.US,D,20101231,000000,826.53,828.26,825.68,828.25,1177,0
+BAC_L.US,D,20110103,000000,831.38,835.98,830.88,835.62,8717,0
+BAC_L.US,D,20110104,000000,834.77,843.41,834.77,842.96,6708,0
+BAC_L.US,D,20110105,000000,843.63,843.63,837.69,840.3,3345,0
+BAC_L.US,D,20110106,000000,838.66,842.79,836.92,837.8,26085,0
+BAC_L.US,D,20110107,000000,839.07,840.61,832.08,833.57,19812,0
+BAC_L.US,D,20110110,000000,832.6,834.33,829.14,834.33,6404,0
+BAC_L.US,D,20110111,000000,833.03,845.58,832.98,833.03,14090,0
+BAC_L.US,D,20110112,000000,834.03,840.82,834.03,840.82,12506,0
+BAC_L.US,D,20110113,000000,841.26,842.21,836.4,840.39,5133,0
+BAC_L.US,D,20110114,000000,842.12,845.54,841.03,842.98,7551,0
+BAC_L.US,D,20110118,000000,844.72,846.08,839.52,843.96,10196,0
+BAC_L.US,D,20110119,000000,842.89,845.38,841.26,842.77,7395,0
+BAC_L.US,D,20110120,000000,841.26,843.85,839.53,841.68,10171,0
+BAC_L.US,D,20110121,000000,841.68,843.11,839.98,840.82,8686,0
+BAC_L.US,D,20110124,000000,839.52,845.06,839.52,842.18,2110,0
+BAC_L.US,D,20110125,000000,841.76,843.17,839.54,843.17,8398,0
+BAC_L.US,D,20110126,000000,840.39,849.91,838.9,844.06,7963,0
+BAC_L.US,D,20110127,000000,842.63,848.32,842.63,846.44,1278,0
+BAC_L.US,D,20110128,000000,849.91,861.16,847.22,861.16,4658,0
+BAC_L.US,D,20110131,000000,858.55,858.55,852.52,857.39,5950,0
+BAC_L.US,D,20110201,000000,856.83,864.62,854.57,859.53,8870,0
+BAC_L.US,D,20110202,000000,859.43,859.43,853.37,856.83,1021,0
+BAC_L.US,D,20110203,000000,858.25,858.26,853.81,853.92,2372,0
+BAC_L.US,D,20110204,000000,855.33,862.25,855.33,861.16,7820,0
+BAC_L.US,D,20110207,000000,862.04,864.61,859.43,864.61,4701,0
+BAC_L.US,D,20110208,000000,862.26,865.48,861.16,865.44,16958,0
+BAC_L.US,D,20110209,000000,863.76,865.9,862.06,865.67,7277,0
+BAC_L.US,D,20110210,000000,861.6,865.68,861.16,865.48,5615,0
+BAC_L.US,D,20110211,000000,864.62,867.22,863.38,864.62,3713,0
+BAC_L.US,D,20110214,000000,862.04,865.48,861.43,862.89,10930,0
+BAC_L.US,D,20110215,000000,862.89,864.64,862.89,864.54,1821,0
+BAC_L.US,D,20110216,000000,864.54,867.37,862.65,864.37,3080,0
+BAC_L.US,D,20110218,000000,865.91,869.37,865.49,868.31,1515,0
+BAC_L.US,D,20110222,000000,868.26,869.82,865.27,867.88,5755,0
+BAC_L.US,D,20110223,000000,867.22,877.61,865.93,877.61,2737,0
+BAC_L.US,D,20110224,000000,874.13,874.13,869.09,872.41,4511,0
+BAC_L.US,D,20110225,000000,872.41,872.41,866.8,868.96,15642,0
+BAC_L.US,D,20110228,000000,870.9,872.41,868.08,868.96,18969,0
+BAC_L.US,D,20110301,000000,868.08,874.13,863.76,863.76,1267,0
+BAC_L.US,D,20110302,000000,867.22,869.82,866.13,867.19,5131,0
+BAC_L.US,D,20110303,000000,868.61,871.98,868.61,870.9,16354,0
+BAC_L.US,D,20110304,000000,871.11,874.13,868.96,868.96,12948,0
+BAC_L.US,D,20110307,000000,868.96,874.13,868.96,874.13,5151,0
+BAC_L.US,D,20110308,000000,872.73,895.78,872.38,875.87,2166,0
+BAC_L.US,D,20110309,000000,874.44,881.93,873.29,876.31,649,0
+BAC_L.US,D,20110310,000000,877.61,879.51,875.89,877.18,2955,0
+BAC_L.US,D,20110311,000000,877.61,891.47,876.31,888.85,4229,0
+BAC_L.US,D,20110314,000000,884.1,887.13,880.21,880.21,3268,0
+BAC_L.US,D,20110315,000000,874.58,890.59,874.13,889.71,8715,0
+BAC_L.US,D,20110316,000000,889.71,889.71,876.75,877.36,5242,0
+BAC_L.US,D,20110317,000000,880.2,881.93,879.34,881.06,1814,0
+BAC_L.US,D,20110318,000000,881.93,882.8,877.69,881.06,21501,0
+BAC_L.US,D,20110321,000000,882.59,887.13,869.82,878.9,28014,0
+BAC_L.US,D,20110322,000000,878.47,878.9,876.95,877.64,12094,0
+BAC_L.US,D,20110323,000000,878.47,887.13,875.67,877.61,6247,0
+BAC_L.US,D,20110324,000000,878.47,878.47,874.13,875.96,54130,0
+BAC_L.US,D,20110325,000000,874.17,887.13,868.2,876.74,35720,0
+BAC_L.US,D,20110328,000000,874.58,884.53,874.13,878.47,32713,0
+BAC_L.US,D,20110329,000000,877.61,884.1,876.31,884.1,43915,0
+BAC_L.US,D,20110330,000000,869.17,875.79,868.52,875.01,6932,0
+BAC_L.US,D,20110331,000000,874.46,875.66,870.9,875,4946,0
+BAC_L.US,D,20110401,000000,871.79,876.35,871.79,876.31,7072,0
+BAC_L.US,D,20110404,000000,875,879.34,874.13,878.47,25978,0
+BAC_L.US,D,20110405,000000,877.61,881.06,876.73,880.2,7277,0
+BAC_L.US,D,20110406,000000,881.06,887.98,878.47,887.98,6465,0
+BAC_L.US,D,20110407,000000,887,887.98,882.8,887.98,6711,0
+BAC_L.US,D,20110408,000000,888.03,889.71,884.7,889.71,2042,0
+BAC_L.US,D,20110411,000000,889.18,890.59,887.99,889.28,4657,0
+BAC_L.US,D,20110412,000000,889.98,892.31,889.28,892.31,2898,0
+BAC_L.US,D,20110413,000000,889.71,894.04,889.71,891.47,3688,0
+BAC_L.US,D,20110414,000000,888.43,891.58,888.43,891.47,2751,0
+BAC_L.US,D,20110415,000000,892.96,900.53,891.47,900.11,14278,0
+BAC_L.US,D,20110418,000000,896.63,896.63,887.98,893.19,5897,0
+BAC_L.US,D,20110419,000000,891.89,894.82,884.53,889.71,7045,0
+BAC_L.US,D,20110420,000000,889.28,892.54,886.35,891.47,26333,0
+BAC_L.US,D,20110421,000000,889.71,893.41,888.86,892.76,3475,0
+BAC_L.US,D,20110425,000000,891.47,891.47,889.28,890.59,8900,0
+BAC_L.US,D,20110426,000000,891.01,894.7,890.59,894.06,4036,0
+BAC_L.US,D,20110427,000000,891.47,893.19,889.04,891.47,3218,0
+BAC_L.US,D,20110428,000000,892.76,896.86,891.47,896.63,19752,0
+BAC_L.US,D,20110429,000000,899.04,904.74,878.47,902.71,14544,0
+BAC_L.US,D,20110502,000000,905.74,914.39,904.43,914.39,3316,0
+BAC_L.US,D,20110503,000000,911.7,911.7,906.77,907.89,22916,0
+BAC_L.US,D,20110504,000000,906.16,908.87,896.73,906.16,909,0
+BAC_L.US,D,20110505,000000,905.65,909.54,902.74,904.43,40527,0
+BAC_L.US,D,20110506,000000,904.43,906.16,898.39,899.24,556,0
+BAC_L.US,D,20110509,000000,900.98,905.18,898.39,904.43,6877,0
+BAC_L.US,D,20110510,000000,903.13,904.91,898.69,904.43,18421,0
+BAC_L.US,D,20110511,000000,903,904.43,900.06,900.2,19503,0
+BAC_L.US,D,20110512,000000,900.11,902.27,896.26,900.11,8323,0
+BAC_L.US,D,20110513,000000,900.53,902.94,900.11,902.94,626,0
+BAC_L.US,D,20110516,000000,901.83,901.83,898.46,900.98,6664,0
+BAC_L.US,D,20110517,000000,899.56,900.11,897.08,897.08,1078,0
+BAC_L.US,D,20110518,000000,896.63,902.15,891.47,900.41,1213,0
+BAC_L.US,D,20110519,000000,900.98,908.92,900.53,902.71,6416,0
+BAC_L.US,D,20110520,000000,901.84,902.71,897.94,901.83,2206,0
+BAC_L.US,D,20110523,000000,897.76,900.58,897.76,900.11,4889,0
+BAC_L.US,D,20110524,000000,899.24,901.83,898.69,900.11,4987,0
+BAC_L.US,D,20110525,000000,899.24,900.98,896.07,899.24,6356,0
+BAC_L.US,D,20110526,000000,900.11,900.53,895.78,899.25,523,0
+BAC_L.US,D,20110527,000000,898.81,905.74,897.65,902.71,3037,0
+BAC_L.US,D,20110531,000000,903.56,917.41,902.4,908.76,6322,0
+BAC_L.US,D,20110601,000000,904.43,904.43,900.98,902.48,17111,0
+BAC_L.US,D,20110602,000000,902.71,904.86,893.29,904.86,18241,0
+BAC_L.US,D,20110603,000000,902.71,912.22,893.54,903.64,9940,0
+BAC_L.US,D,20110606,000000,903.27,903.27,896.86,898.39,10680,0
+BAC_L.US,D,20110607,000000,897.51,898.39,892.3,894.06,18937,0
+BAC_L.US,D,20110608,000000,894.06,895.77,887.98,887.98,2831,0
+BAC_L.US,D,20110609,000000,887.56,889.41,880.2,881.5,13796,0
+BAC_L.US,D,20110610,000000,881.93,881.93,875.88,879.34,13881,0
+BAC_L.US,D,20110613,000000,881.06,881.06,875.24,875.24,33350,0
+BAC_L.US,D,20110614,000000,876.71,880.64,874.58,874.58,17527,0
+BAC_L.US,D,20110615,000000,875.88,881.04,865.05,865.05,28088,0
+BAC_L.US,D,20110616,000000,865.5,867.22,830.45,860.3,33183,0
+BAC_L.US,D,20110617,000000,861.16,867.22,861.16,865.48,11294,0
+BAC_L.US,D,20110620,000000,869.82,869.82,862.46,862.68,12173,0
+BAC_L.US,D,20110621,000000,863.2,868.08,863.2,868.08,6673,0
+BAC_L.US,D,20110622,000000,866.57,873.28,866.45,869.85,2770,0
+BAC_L.US,D,20110623,000000,867.66,867.66,864.62,865.48,10640,0
+BAC_L.US,D,20110624,000000,865.48,865.92,862.25,865.92,10274,0
+BAC_L.US,D,20110627,000000,868.96,869.82,866.78,867.22,2443,0
+BAC_L.US,D,20110628,000000,869.82,874.13,868.31,869.82,32557,0
+BAC_L.US,D,20110629,000000,864.83,864.83,856.83,863.75,23124,0
+BAC_L.US,D,20110630,000000,860.3,868.95,857.7,867.88,49656,0
+BAC_L.US,D,20110701,000000,867.91,867.91,865.48,865.71,6042,0
+BAC_L.US,D,20110705,000000,867.22,882.36,865.7,868.08,9248,0
+BAC_L.US,D,20110706,000000,869.38,869.38,866.26,868.08,8711,0
+BAC_L.US,D,20110707,000000,868.73,869.82,867.44,869.38,24763,0
+BAC_L.US,D,20110708,000000,869.82,869.82,865.47,867.22,2194,0
+BAC_L.US,D,20110711,000000,865.48,865.48,862.95,864.18,3751,0
+BAC_L.US,D,20110712,000000,866.46,866.46,861.02,861.02,1684,0
+BAC_L.US,D,20110713,000000,865.48,867.28,855.97,855.97,6566,0
+BAC_L.US,D,20110714,000000,856.85,862.89,856.85,861.6,3781,0
+BAC_L.US,D,20110715,000000,861.16,862.38,858.76,861.14,18582,0
+BAC_L.US,D,20110718,000000,860.3,860.3,846.44,850.97,16223,0
+BAC_L.US,D,20110719,000000,852.94,854.97,846.47,848.19,72193,0
+BAC_L.US,D,20110720,000000,850.78,854.43,846.01,847.31,39871,0
+BAC_L.US,D,20110721,000000,851.21,852.49,848.67,850.56,2816,0
+BAC_L.US,D,20110722,000000,851.85,851.85,849.14,850.34,3206,0
+BAC_L.US,D,20110725,000000,849.26,850.55,847.74,847.74,7480,0
+BAC_L.US,D,20110726,000000,847.66,849.26,846.53,848.61,4220,0
+BAC_L.US,D,20110727,000000,847.19,848.19,844.62,844.62,5490,0
+BAC_L.US,D,20110728,000000,844.72,851.39,843.17,843.17,26642,0
+BAC_L.US,D,20110729,000000,841.26,844.62,840.39,843.62,1901,0
+BAC_L.US,D,20110801,000000,844.94,849.88,841.62,842.38,3414,0
+BAC_L.US,D,20110802,000000,843.85,843.85,830.91,834.33,5937,0
+BAC_L.US,D,20110803,000000,832.6,835.92,823.29,832.6,16616,0
+BAC_L.US,D,20110804,000000,830.84,830.84,813.55,813.57,14608,0
+BAC_L.US,D,20110805,000000,814.56,815.1,756.86,776.78,41817,0
+BAC_L.US,D,20110808,000000,752.95,752.95,584.22,619.72,172800,0
+BAC_L.US,D,20110809,000000,653.45,833.03,648.25,710.56,160437,0
+BAC_L.US,D,20110810,000000,670.77,701.05,667.29,667.29,52524,0
+BAC_L.US,D,20110811,000000,676.81,694.13,676.81,686.34,104955,0
+BAC_L.US,D,20110812,000000,689.8,711.15,689.8,698.46,39489,0
+BAC_L.US,D,20110815,000000,703.65,727.01,703.65,723.58,41293,0
+BAC_L.US,D,20110816,000000,725.29,725.29,714.88,716.62,43325,0
+BAC_L.US,D,20110817,000000,720.09,728.39,717.49,723.76,40909,0
+BAC_L.US,D,20110818,000000,709.7,713.63,683.73,707.1,43307,0
+BAC_L.US,D,20110819,000000,699.31,710.17,697.58,697.58,14004,0
+BAC_L.US,D,20110822,000000,707.97,729.11,676.82,679,67094,0
+BAC_L.US,D,20110823,000000,678.55,678.55,646.52,660.79,116948,0
+BAC_L.US,D,20110824,000000,659.5,688.06,657.77,688.06,72799,0
+BAC_L.US,D,20110825,000000,735.66,789.98,729.63,732.22,69615,0
+BAC_L.US,D,20110826,000000,734.8,744.31,727.01,732.59,18787,0
+BAC_L.US,D,20110829,000000,759.04,759.87,748.13,755.14,30080,0
+BAC_L.US,D,20110830,000000,756.44,759.69,744.84,757.56,40776,0
+BAC_L.US,D,20110831,000000,760.76,772.89,760.76,771.15,32517,0
+BAC_L.US,D,20110901,000000,774.61,777.88,771.15,774.61,30423,0
+BAC_L.US,D,20110902,000000,747.75,762.67,739.99,743.46,36698,0
+BAC_L.US,D,20110906,000000,728.01,728.01,705.37,718.36,72036,0
+BAC_L.US,D,20110907,000000,725.29,735.61,725.29,733.94,34076,0
+BAC_L.US,D,20110908,000000,733.67,737.18,724.76,737.18,15267,0
+BAC_L.US,D,20110909,000000,731.21,731.21,707.97,717.49,27564,0
+BAC_L.US,D,20110912,000000,707.97,714.04,696.72,699.6,26951,0
+BAC_L.US,D,20110913,000000,703.64,707.13,687.2,704.5,38254,0
+BAC_L.US,D,20110914,000000,705.37,709.41,694.64,707.95,14381,0
+BAC_L.US,D,20110915,000000,713.16,737.39,711.44,735.75,21552,0
+BAC_L.US,D,20110916,000000,739.14,739.14,727.84,732.21,10403,0
+BAC_L.US,D,20110919,000000,729.52,729.62,715.77,723.99,7314,0
+BAC_L.US,D,20110920,000000,722.68,731.77,722.01,724.85,25365,0
+BAC_L.US,D,20110921,000000,728.73,730.14,696.8,696.8,19470,0
+BAC_L.US,D,20110922,000000,683.79,692.28,677.24,688.06,14678,0
+BAC_L.US,D,20110923,000000,675.94,697.53,675.91,692.39,12871,0
+BAC_L.US,D,20110926,000000,704.46,704.46,683.73,696.72,94000,0
+BAC_L.US,D,20110927,000000,705.37,718.78,692.39,700.23,39683,0
+BAC_L.US,D,20110928,000000,688.07,691.38,673.14,673.14,7022,0
+BAC_L.US,D,20110929,000000,681.14,683.73,666.43,676.81,20306,0
+BAC_L.US,D,20110930,000000,674.78,674.78,659.5,662.09,17608,0
+BAC_L.US,D,20111003,000000,660.58,673.76,623.16,634.07,37019,0
+BAC_L.US,D,20111004,000000,622.71,622.71,575.6,613.62,51115,0
+BAC_L.US,D,20111005,000000,616.22,634.57,608.44,618.82,9047,0
+BAC_L.US,D,20111006,000000,621.42,664.52,621.42,653.43,21920,0
+BAC_L.US,D,20111007,000000,657.77,668.16,650.17,653.44,10723,0
+BAC_L.US,D,20111010,000000,666.42,676.82,663.4,675.18,20856,0
+BAC_L.US,D,20111011,000000,668.16,679.41,666.45,674.27,11886,0
+BAC_L.US,D,20111012,000000,679.39,694.97,679.39,690.65,14086,0
+BAC_L.US,D,20111013,000000,681.62,681.62,672.48,681.13,15718,0
+BAC_L.US,D,20111014,000000,682.01,694.98,682.01,682.15,19047,0
+BAC_L.US,D,20111017,000000,685.46,685.46,671.62,672.05,24658,0
+BAC_L.US,D,20111018,000000,676.81,698.5,676.81,695.86,26238,0
+BAC_L.US,D,20111019,000000,694.13,709.7,692.39,697.15,16923,0
+BAC_L.US,D,20111020,000000,692.39,709.7,691.52,709.7,6144,0
+BAC_L.US,D,20111021,000000,711.94,718.36,708.85,709.65,12476,0
+BAC_L.US,D,20111024,000000,709.05,717.18,709.05,713.78,6173,0
+BAC_L.US,D,20111025,000000,709.7,709.7,704.5,708.79,8632,0
+BAC_L.US,D,20111026,000000,708.84,721.79,704.01,720.59,5084,0
+BAC_L.US,D,20111027,000000,731.35,757.31,731.35,750.38,63632,0
+BAC_L.US,D,20111028,000000,740.51,749.52,740.51,749.52,7825,0
+BAC_L.US,D,20111031,000000,743.01,744.31,737.39,740.86,2902,0
+BAC_L.US,D,20111101,000000,730.47,730.47,709.69,717.53,7700,0
+BAC_L.US,D,20111102,000000,721.6,732.21,721.6,725.29,2578,0
+BAC_L.US,D,20111103,000000,729.61,744.31,726.17,734.37,9715,0
+BAC_L.US,D,20111104,000000,744.31,762.19,744.31,759.88,68975,0
+BAC_L.US,D,20111107,000000,755.57,773.65,753.86,770.29,29570,0
+BAC_L.US,D,20111108,000000,776.85,793.49,772.89,791.92,55518,0
+BAC_L.US,D,20111109,000000,766.82,783.26,763.8,764.24,42626,0
+BAC_L.US,D,20111110,000000,772.02,778.94,759.59,772.07,19630,0
+BAC_L.US,D,20111111,000000,773.74,778.87,757.65,763.14,12028,0
+BAC_L.US,D,20111114,000000,760.76,769.42,759.74,766.66,45305,0
+BAC_L.US,D,20111115,000000,765.96,767.68,757.32,758.16,7876,0
+BAC_L.US,D,20111116,000000,758.16,759.88,750.92,757.31,5814,0
+BAC_L.US,D,20111117,000000,753.84,757.61,742.13,744.31,6031,0
+BAC_L.US,D,20111118,000000,745.19,748.64,727.02,729.61,17023,0
+BAC_L.US,D,20111121,000000,727.06,729.61,711.96,729.61,11610,0
+BAC_L.US,D,20111122,000000,722.68,729.23,686.36,688.06,44425,0
+BAC_L.US,D,20111123,000000,683.73,687.92,672.74,680.32,13461,0
+BAC_L.US,D,20111125,000000,679.41,687.7,679.41,681.41,2942,0
+BAC_L.US,D,20111128,000000,694.98,706.68,682.87,685.9,22190,0
+BAC_L.US,D,20111129,000000,679.84,696.72,662.09,662.09,22397,0
+BAC_L.US,D,20111130,000000,671.02,681.13,657.42,670.76,88286,0
+BAC_L.US,D,20111201,000000,662.1,669.73,660.78,667.72,37108,0
+BAC_L.US,D,20111202,000000,667.34,682.01,667.34,682.01,49645,0
+BAC_L.US,D,20111205,000000,682.87,687.88,675.95,684.6,44228,0
+BAC_L.US,D,20111206,000000,684.6,693.28,679.41,690.65,22596,0
+BAC_L.US,D,20111207,000000,690.65,690.65,681.13,684.16,12985,0
+BAC_L.US,D,20111208,000000,682.3,684.18,666.42,666.42,30429,0
+BAC_L.US,D,20111209,000000,666.59,679.4,666.59,676.4,8268,0
+BAC_L.US,D,20111212,000000,670.77,672.45,664.61,672.45,14104,0
+BAC_L.US,D,20111213,000000,672.5,676.81,671.24,675.01,38509,0
+BAC_L.US,D,20111214,000000,673.98,676.38,670.54,673.34,13298,0
+BAC_L.US,D,20111215,000000,675.17,677.68,671.71,675.94,12653,0
+BAC_L.US,D,20111216,000000,675.08,677.68,673.34,674.21,7547,0
+BAC_L.US,D,20111219,000000,673.39,675.08,650.85,661.15,13473,0
+BAC_L.US,D,20111220,000000,670.77,671.18,660.47,669.5,9804,0
+BAC_L.US,D,20111221,000000,668.15,672.43,662.09,670.77,6541,0
+BAC_L.US,D,20111222,000000,672.49,686.09,672.49,682.01,9293,0
+BAC_L.US,D,20111223,000000,684.6,692.36,684.6,687.2,5545,0
+BAC_L.US,D,20111227,000000,687.2,692.39,682.87,682.87,14184,0
+BAC_L.US,D,20111228,000000,670.77,672.48,660.37,663.83,8449,0
+BAC_L.US,D,20111229,000000,666.42,666.42,660.38,664.7,6574,0
+BAC_L.US,D,20111230,000000,664.7,685.47,663.83,680.28,12739,0
+BAC_L.US,D,20120103,000000,683.64,696.72,683.64,687.8,17996,0
+BAC_L.US,D,20120104,000000,687.97,698.38,686.34,692.39,26809,0
+BAC_L.US,D,20120105,000000,693.48,709.52,691.52,708.23,41100,0
+BAC_L.US,D,20120106,000000,712.29,712.29,706.26,709.7,7465,0
+BAC_L.US,D,20120109,000000,712.3,717.02,709.05,712.29,21095,0
+BAC_L.US,D,20120110,000000,718.36,722.68,715.76,718.36,32366,0
+BAC_L.US,D,20120111,000000,719.66,733.23,716.62,733.07,16074,0
+BAC_L.US,D,20120112,000000,733.07,738.25,731.34,732.21,45465,0
+BAC_L.US,D,20120113,000000,731.24,731.24,719.88,724.41,25256,0
+BAC_L.US,D,20120117,000000,723.56,735.66,723.56,729.1,12595,0
+BAC_L.US,D,20120118,000000,729.3,733.06,727.01,733.06,11615,0
+BAC_L.US,D,20120119,000000,744.32,757.31,742.16,752.81,40289,0
+BAC_L.US,D,20120120,000000,752.96,764.75,750.38,761.72,42744,0
+BAC_L.US,D,20120123,000000,765.96,777.22,762.5,774.19,34185,0
+BAC_L.US,D,20120124,000000,775.91,782.62,774.19,782.62,22460,0
+BAC_L.US,D,20120125,000000,779.8,789.32,775.31,787.59,26581,0
+BAC_L.US,D,20120126,000000,789.76,811.11,789.76,801.67,51893,0
+BAC_L.US,D,20120127,000000,804.04,804.04,791.39,794.52,45789,0
+BAC_L.US,D,20120130,000000,791.92,791.92,779.11,791.92,24492,0
+BAC_L.US,D,20120131,000000,789.32,797.65,787.59,797.52,3590,0
+BAC_L.US,D,20120201,000000,798.51,809.23,798.51,804.91,22514,0
+BAC_L.US,D,20120202,000000,804.05,809.88,802.48,809.88,3307,0
+BAC_L.US,D,20120203,000000,810.36,823.95,810.36,814.87,14355,0
+BAC_L.US,D,20120206,000000,817.65,820.46,813.55,816.59,15527,0
+BAC_L.US,D,20120207,000000,817.2,818.32,815.89,817.89,15767,0
+BAC_L.US,D,20120208,000000,813.55,822.07,813.55,822.03,14202,0
+BAC_L.US,D,20120209,000000,821.77,830.87,820.05,826.55,20404,0
+BAC_L.US,D,20120210,000000,822.22,823.52,813.55,816.16,13244,0
+BAC_L.US,D,20120213,000000,822.22,822.22,818.44,818.44,17401,0
+BAC_L.US,D,20120214,000000,817.36,818.75,807.51,809.22,19160,0
+BAC_L.US,D,20120215,000000,809.88,810.96,800.58,802.74,5403,0
+BAC_L.US,D,20120216,000000,804.46,809.23,797.82,801.46,8782,0
+BAC_L.US,D,20120217,000000,804.9,813.55,803.16,809.45,15999,0
+BAC_L.US,D,20120221,000000,805.87,816.16,805.87,813.55,13483,0
+BAC_L.US,D,20120222,000000,810.96,815.73,810.09,812.26,11064,0
+BAC_L.US,D,20120223,000000,814.43,822.22,809.72,817.02,30988,0
+BAC_L.US,D,20120224,000000,818.75,819.62,798.11,803.89,22061,0
+BAC_L.US,D,20120227,000000,805.76,807.95,794.09,807.95,26313,0
+BAC_L.US,D,20120228,000000,809.23,814.2,805.77,810.09,9571,0
+BAC_L.US,D,20120229,000000,810.53,818.75,810.53,815.81,4073,0
+BAC_L.US,D,20120301,000000,818.75,826.54,818.75,823.95,9837,0
+BAC_L.US,D,20120302,000000,824.8,832.05,823.08,826.55,9539,0
+BAC_L.US,D,20120305,000000,828.27,830.87,823.95,826.55,3746,0
+BAC_L.US,D,20120306,000000,823.08,823.95,804.91,808.8,13684,0
+BAC_L.US,D,20120307,000000,813.5,865.48,812.69,823.95,3947,0
+BAC_L.US,D,20120308,000000,824.8,827.4,822.22,822.87,4611,0
+BAC_L.US,D,20120309,000000,826.55,849.91,826.55,836.06,8299,0
+BAC_L.US,D,20120312,000000,835.19,840.81,793.45,836.06,3218,0
+BAC_L.US,D,20120313,000000,838.57,848.61,835.3,836.92,15740,0
+BAC_L.US,D,20120314,000000,839.52,846.54,839.51,842.12,10078,0
+BAC_L.US,D,20120315,000000,843.85,848.19,836.92,842.12,9003,0
+BAC_L.US,D,20120316,000000,840.49,849.04,840.39,849.04,23784,0
+BAC_L.US,D,20120319,000000,850.34,854.84,847.31,849.91,12297,0
+BAC_L.US,D,20120320,000000,849.91,854.22,848.64,850.78,13559,0
+BAC_L.US,D,20120321,000000,850.78,855.96,850.78,851.74,7991,0
+BAC_L.US,D,20120322,000000,851.63,854.23,845.16,848.19,19893,0
+BAC_L.US,D,20120323,000000,849.04,851.63,846.89,847.35,8539,0
+BAC_L.US,D,20120326,000000,852.46,857.7,847.79,857.7,7968,0
+BAC_L.US,D,20120327,000000,856.63,856.83,853.38,854.23,8658,0
+BAC_L.US,D,20120328,000000,842.98,846.41,836.26,839.1,10501,0
+BAC_L.US,D,20120329,000000,835.21,846.43,835.21,846.43,10779,0
+BAC_L.US,D,20120330,000000,844.03,849.04,843.85,847.23,7178,0
+BAC_L.US,D,20120402,000000,846.44,853,845.59,849.91,10997,0
+BAC_L.US,D,20120403,000000,849.09,853.83,848.34,853.37,19533,0
+BAC_L.US,D,20120404,000000,849.91,850.78,847.31,847.5,4123,0
+BAC_L.US,D,20120405,000000,846.54,849.04,843.94,845.27,4049,0
+BAC_L.US,D,20120409,000000,841.26,846.44,838.35,843.85,7523,0
+BAC_L.US,D,20120410,000000,843.35,843.41,831.19,835.19,5953,0
+BAC_L.US,D,20120411,000000,838.66,839.51,835.64,837.79,3104,0
+BAC_L.US,D,20120412,000000,839.51,840.39,836.92,840.39,5724,0
+BAC_L.US,D,20120413,000000,840.71,841.26,835.21,837.8,8094,0
+BAC_L.US,D,20120416,000000,844.27,844.27,838.66,841.12,3553,0
+BAC_L.US,D,20120417,000000,841.25,841.68,838.24,840.61,5282,0
+BAC_L.US,D,20120418,000000,840.82,842.11,835.19,838.54,9003,0
+BAC_L.US,D,20120419,000000,837.8,841.26,833.67,837.31,6551,0
+BAC_L.US,D,20120420,000000,839.01,839.52,833.95,833.95,17210,0
+BAC_L.US,D,20120423,000000,830.87,833.47,828.75,830.01,5295,0
+BAC_L.US,D,20120424,000000,830.1,834.18,828.27,831.14,12187,0
+BAC_L.US,D,20120425,000000,832.63,836.05,830.92,832.69,8880,0
+BAC_L.US,D,20120426,000000,833.17,844.7,833.17,843.85,6771,0
+BAC_L.US,D,20120427,000000,843.88,847.31,840.84,846.28,6886,0
+BAC_L.US,D,20120430,000000,842.13,844.72,840.4,842.98,3045,0
+BAC_L.US,D,20120501,000000,843.41,848.55,841.54,846.44,5184,0
+BAC_L.US,D,20120502,000000,842.98,849.91,842.98,848.06,2215,0
+BAC_L.US,D,20120503,000000,848.1,849.04,845.6,845.97,2247,0
+BAC_L.US,D,20120504,000000,848.21,848.21,842.12,845.15,3194,0
+BAC_L.US,D,20120507,000000,843.68,846.44,842.13,845.92,1093,0
+BAC_L.US,D,20120508,000000,845.92,845.92,840.03,844.59,2445,0
+BAC_L.US,D,20120509,000000,843.85,846.11,836.92,844.82,6357,0
+BAC_L.US,D,20120510,000000,846.11,846.11,842.12,842.13,3265,0
+BAC_L.US,D,20120511,000000,840.42,844.53,839.1,842.98,2911,0
+BAC_L.US,D,20120514,000000,839.75,840.39,835.19,835.19,2838,0
+BAC_L.US,D,20120515,000000,831.73,833.47,823.95,826.55,8402,0
+BAC_L.US,D,20120516,000000,827.62,830.44,805.19,810.09,22639,0
+BAC_L.US,D,20120517,000000,812.69,817,796.24,798.66,12795,0
+BAC_L.US,D,20120518,000000,799.72,799.72,787.95,790.18,3765,0
+BAC_L.US,D,20120521,000000,791.05,810.13,791.05,810.09,7477,0
+BAC_L.US,D,20120522,000000,810.09,824.4,810.09,811.83,4969,0
+BAC_L.US,D,20120523,000000,809.15,812.91,803.16,810.96,2592,0
+BAC_L.US,D,20120524,000000,812.69,816.13,805.76,809.18,12096,0
+BAC_L.US,D,20120525,000000,805.11,813.51,805.11,813.51,1548,0
+BAC_L.US,D,20120529,000000,813.52,820.48,812.48,820.48,4148,0
+BAC_L.US,D,20120530,000000,816.59,817.87,810.1,814.43,2839,0
+BAC_L.US,D,20120531,000000,817.89,817.89,803.16,808.37,15850,0
+BAC_L.US,D,20120601,000000,800.41,820.48,794.52,794.52,13587,0
+BAC_L.US,D,20120604,000000,795.35,796.24,787.59,787.82,15943,0
+BAC_L.US,D,20120605,000000,787.59,796.58,787.59,793.64,5554,0
+BAC_L.US,D,20120606,000000,798.84,807.51,797.11,804.46,5166,0
+BAC_L.US,D,20120607,000000,810.96,813.12,804.91,805.76,5442,0
+BAC_L.US,D,20120608,000000,803.16,806.44,795.52,801.62,7257,0
+BAC_L.US,D,20120611,000000,805.76,807.51,801.88,805.34,3289,0
+BAC_L.US,D,20120612,000000,804.92,810.2,803.61,809.21,4031,0
+BAC_L.US,D,20120613,000000,809.23,810.12,802.31,802.32,10424,0
+BAC_L.US,D,20120614,000000,804.04,810.04,804.04,809.14,11641,0
+BAC_L.US,D,20120615,000000,808.37,821.28,808.37,813.68,21353,0
+BAC_L.US,D,20120618,000000,813.74,830,812.7,825.25,9886,0
+BAC_L.US,D,20120619,000000,826.55,836.92,826.55,835.19,8489,0
+BAC_L.US,D,20120620,000000,835.19,840.61,835.19,838.66,4171,0
+BAC_L.US,D,20120621,000000,840.39,840.39,830.87,836.49,6308,0
+BAC_L.US,D,20120622,000000,833.63,838.23,833.63,836.93,2996,0
+BAC_L.US,D,20120625,000000,836.06,839.56,833.03,839.52,9243,0
+BAC_L.US,D,20120626,000000,841.26,852.38,839.52,848.19,16714,0
+BAC_L.US,D,20120627,000000,835.28,839.52,832.9,838.6,6606,0
+BAC_L.US,D,20120628,000000,837.8,839.52,833.53,837.8,3202,0
+BAC_L.US,D,20120629,000000,840.39,847.3,839.62,843.85,11914,0
+BAC_L.US,D,20120702,000000,843.85,847.31,842.98,842.98,3161,0
+BAC_L.US,D,20120703,000000,847.3,848.19,843.85,847.31,6631,0
+BAC_L.US,D,20120705,000000,847.9,853.24,846.44,850.78,3970,0
+BAC_L.US,D,20120706,000000,849.04,850.78,848.14,850.25,3190,0
+BAC_L.US,D,20120709,000000,849.91,857.7,847.31,855.8,10419,0
+BAC_L.US,D,20120710,000000,856.83,858.55,849.91,850.56,6360,0
+BAC_L.US,D,20120711,000000,850.56,856.82,850.56,852.51,4070,0
+BAC_L.US,D,20120712,000000,853.59,853.59,845.91,852.51,12585,0
+BAC_L.US,D,20120713,000000,855.09,861.67,854.23,860.3,9202,0
+BAC_L.US,D,20120716,000000,861.16,863.76,857.71,862.04,5892,0
+BAC_L.US,D,20120717,000000,863.74,865.48,862.04,864.62,6130,0
+BAC_L.US,D,20120718,000000,868.08,872.41,863.78,865.46,32566,0
+BAC_L.US,D,20120719,000000,866.2,873.04,866.2,873.04,26677,0
+BAC_L.US,D,20120720,000000,871.55,872.4,865.48,869.38,3662,0
+BAC_L.US,D,20120723,000000,865.59,873.23,859,862.89,14711,0
+BAC_L.US,D,20120724,000000,863.76,867.2,860.3,862.89,2688,0
+BAC_L.US,D,20120725,000000,863.41,865.48,862.89,864.37,13695,0
+BAC_L.US,D,20120726,000000,865.79,868.96,862.89,862.89,21097,0
+BAC_L.US,D,20120727,000000,863.53,870.42,863.53,867.22,35032,0
+BAC_L.US,D,20120730,000000,871.33,872.41,868.96,871.55,4194,0
+BAC_L.US,D,20120731,000000,875.66,880.2,870.68,879.34,7741,0
+BAC_L.US,D,20120801,000000,877.67,882.26,875.89,878.47,4001,0
+BAC_L.US,D,20120802,000000,878.9,880.64,865.48,878.47,5838,0
+BAC_L.US,D,20120803,000000,879.4,882.8,876.74,879.23,5899,0
+BAC_L.US,D,20120806,000000,881.06,890.6,880.2,888.03,6521,0
+BAC_L.US,D,20120807,000000,889.71,893.19,887.13,889.71,4408,0
+BAC_L.US,D,20120808,000000,888.54,891.46,883.68,888.43,16860,0
+BAC_L.US,D,20120809,000000,887.13,898.6,887.13,898.59,15908,0
+BAC_L.US,D,20120810,000000,899.69,900.98,893.19,900.11,5784,0
+BAC_L.US,D,20120813,000000,896.63,901.84,892.32,898.39,16057,0
+BAC_L.US,D,20120814,000000,898.02,901.83,896.63,900.11,10255,0
+BAC_L.US,D,20120815,000000,900.11,901.41,895.83,898.38,21714,0
+BAC_L.US,D,20120816,000000,896.63,907.89,896.63,904.43,30194,0
+BAC_L.US,D,20120817,000000,904.43,907.98,903.56,907.04,2427,0
+BAC_L.US,D,20120820,000000,907.89,908.98,905.36,907.94,7282,0
+BAC_L.US,D,20120821,000000,910.49,916.56,906.34,913.51,9352,0
+BAC_L.US,D,20120822,000000,910.93,913.31,908.76,913.31,16348,0
+BAC_L.US,D,20120823,000000,910.49,913.1,909.63,910.89,2426,0
+BAC_L.US,D,20120824,000000,910.49,915.68,909.72,912.23,3170,0
+BAC_L.US,D,20120827,000000,913.1,915.25,912.24,914.6,7765,0
+BAC_L.US,D,20120828,000000,914.56,916.55,912.76,914.82,3329,0
+BAC_L.US,D,20120829,000000,914.82,918.28,913.96,914.35,5187,0
+BAC_L.US,D,20120830,000000,913.75,915.65,909.63,911.35,4151,0
+BAC_L.US,D,20120831,000000,916.12,916.98,913.1,913.97,1882,0
+BAC_L.US,D,20120904,000000,913.11,921.74,911.52,915.68,12841,0
+BAC_L.US,D,20120905,000000,913.96,917.41,912.71,915.51,4265,0
+BAC_L.US,D,20120906,000000,914.85,930.88,913.96,923.31,5080,0
+BAC_L.US,D,20120907,000000,921.74,930.98,915.72,930.26,948,0
+BAC_L.US,D,20120910,000000,927.81,933.11,925.21,926.94,2251,0
+BAC_L.US,D,20120911,000000,926.2,933.44,926.2,933.44,5277,0
+BAC_L.US,D,20120912,000000,933.11,933.86,926.95,928.24,7938,0
+BAC_L.US,D,20120913,000000,927.8,937.32,926.51,937.32,22750,0
+BAC_L.US,D,20120914,000000,939.91,959.32,937.32,955.5,14122,0
+BAC_L.US,D,20120917,000000,952.1,962.43,951.17,952.91,20104,0
+BAC_L.US,D,20120918,000000,952.04,961.78,952.04,960.69,6014,0
+BAC_L.US,D,20120919,000000,960.91,971.9,955.5,971.77,3335,0
+BAC_L.US,D,20120920,000000,971.94,971.94,958.09,960.68,13135,0
+BAC_L.US,D,20120921,000000,960.68,971.51,959.86,962.84,3760,0
+BAC_L.US,D,20120924,000000,961.56,963.28,958.09,958.96,2360,0
+BAC_L.US,D,20120925,000000,960.66,960.66,952.04,953.78,4932,0
+BAC_L.US,D,20120926,000000,953.12,961.56,953.12,958.09,3772,0
+BAC_L.US,D,20120927,000000,944.25,948.63,941.75,945.98,3642,0
+BAC_L.US,D,20120928,000000,944.25,945.02,940.35,942.51,5202,0
+BAC_L.US,D,20121001,000000,943.39,949.01,939.91,943.39,2114,0
+BAC_L.US,D,20121002,000000,943.38,947.71,936.48,937.31,4032,0
+BAC_L.US,D,20121003,000000,936.47,942.08,936.47,938.19,3002,0
+BAC_L.US,D,20121004,000000,939.29,960.26,933.44,957.22,11181,0
+BAC_L.US,D,20121005,000000,958.28,975.41,954.64,972.13,16939,0
+BAC_L.US,D,20121008,000000,968.5,973.62,962.85,965.01,6653,0
+BAC_L.US,D,20121009,000000,962.43,965.01,957.33,963.29,28285,0
+BAC_L.US,D,20121010,000000,962.43,965.01,960.69,962.41,3487,0
+BAC_L.US,D,20121011,000000,963.39,965.89,959.06,964.15,1347,0
+BAC_L.US,D,20121012,000000,962.43,969.34,960.69,969.01,1295,0
+BAC_L.US,D,20121015,000000,966.75,969.34,961.05,965.94,6081,0
+BAC_L.US,D,20121016,000000,968.05,976.71,968.05,976.62,6182,0
+BAC_L.US,D,20121017,000000,976.24,981.47,972.04,976.45,6942,0
+BAC_L.US,D,20121018,000000,976.71,980.59,973.16,974.59,4045,0
+BAC_L.US,D,20121019,000000,973.68,976.26,964.48,965.97,8840,0
+BAC_L.US,D,20121022,000000,969.34,974.45,962.56,969.34,10347,0
+BAC_L.US,D,20121023,000000,965.9,967.62,959.83,962.43,2269,0
+BAC_L.US,D,20121024,000000,965.01,969.34,957.29,957.59,10704,0
+BAC_L.US,D,20121025,000000,958.18,961.56,952.57,960.05,5697,0
+BAC_L.US,D,20121026,000000,956.37,964.15,955.54,960.73,2776,0
+BAC_L.US,D,20121031,000000,960.69,964.8,959.92,964.79,2260,0
+BAC_L.US,D,20121101,000000,963.29,968.47,960.69,966.1,4561,0
+BAC_L.US,D,20121102,000000,964.15,972.04,959.09,972.04,2121,0
+BAC_L.US,D,20121105,000000,973.68,973.68,965.3,967.62,3447,0
+BAC_L.US,D,20121106,000000,967.62,971.07,961.11,970.13,2105,0
+BAC_L.US,D,20121107,000000,969.35,969.35,956.39,960.69,27804,0
+BAC_L.US,D,20121108,000000,957.22,965.01,957.22,962.85,1546,0
+BAC_L.US,D,20121109,000000,961.99,965.01,955.93,956.15,1843,0
+BAC_L.US,D,20121112,000000,953.77,956.37,947.8,952.04,2318,0
+BAC_L.US,D,20121113,000000,952.02,956.36,949.43,949.43,2466,0
+BAC_L.US,D,20121114,000000,947.8,949.43,915.68,916.56,7799,0
+BAC_L.US,D,20121115,000000,934.73,947.71,918.29,943.39,24933,0
+BAC_L.US,D,20121116,000000,942.51,952.04,939.07,951.17,6125,0
+BAC_L.US,D,20121119,000000,950.74,957.61,937.55,951.17,3108,0
+BAC_L.US,D,20121120,000000,949.43,953.75,943.9,949.44,3102,0
+BAC_L.US,D,20121121,000000,947.7,967.62,947.7,966.83,3032,0
+BAC_L.US,D,20121123,000000,965.06,975.79,958.97,975.79,3549,0
+BAC_L.US,D,20121126,000000,969.12,969.34,960.69,963.29,2733,0
+BAC_L.US,D,20121127,000000,959.83,963.29,953.77,961.13,4417,0
+BAC_L.US,D,20121128,000000,959.83,964.15,959.02,961.55,4092,0
+BAC_L.US,D,20121129,000000,963.29,964.58,961.56,964.58,3112,0
+BAC_L.US,D,20121130,000000,963.55,965.9,961.13,963.29,9061,0
+BAC_L.US,D,20121203,000000,963.25,963.25,956.37,957.32,8939,0
+BAC_L.US,D,20121204,000000,956.46,958.09,947.72,956.37,11346,0
+BAC_L.US,D,20121205,000000,952.9,958.96,949.45,951.94,7771,0
+BAC_L.US,D,20121206,000000,952.04,969.34,952.04,966.1,39895,0
+BAC_L.US,D,20121207,000000,969.35,971.48,965.9,968.48,6143,0
+BAC_L.US,D,20121210,000000,965.01,971.48,960.71,968.31,26217,0
+BAC_L.US,D,20121211,000000,967.74,970.91,958.1,968.48,8417,0
+BAC_L.US,D,20121212,000000,970.22,973.57,970.22,970.45,12189,0
+BAC_L.US,D,20121213,000000,969.34,973.68,965.91,973.46,14730,0
+BAC_L.US,D,20121214,000000,971.94,973.6,968.61,973.24,5042,0
+BAC_L.US,D,20121217,000000,969.77,973.6,965.9,972.81,7029,0
+BAC_L.US,D,20121218,000000,973.4,979.98,972.81,979.94,14645,0
+BAC_L.US,D,20121219,000000,978.01,985.57,977.99,982.33,12918,0
+BAC_L.US,D,20121220,000000,984.92,984.92,978.86,980.59,4058,0
+BAC_L.US,D,20121221,000000,975.41,984.06,974.67,983.63,4259,0
+BAC_L.US,D,20121224,000000,979.73,983.18,977.14,978.01,1915,0
+BAC_L.US,D,20121226,000000,977.14,982.77,977.14,982.77,5215,0
+BAC_L.US,D,20121227,000000,989.89,994.74,985.94,994.74,7638,0
+BAC_L.US,D,20121228,000000,985.94,997.38,985.94,997.38,8852,0
+BAC_L.US,D,20121231,000000,994.74,999.1,990.4,998.27,8178,0
+BAC_L.US,D,20130102,000000,997.41,1001.78,993.87,1000.03,9524,0
+BAC_L.US,D,20130103,000000,997.82,1007.06,997.82,1006.62,7188,0
+BAC_L.US,D,20130104,000000,1008.56,1008.82,1004.43,1008.37,4109,0
+BAC_L.US,D,20130107,000000,1010.57,1036.08,1009.69,1031.25,17881,0
+BAC_L.US,D,20130108,000000,1028.36,1046.64,1026.86,1036.97,12143,0
+BAC_L.US,D,20130109,000000,1037.93,1048.13,1032.44,1033.24,8098,0
+BAC_L.US,D,20130110,000000,1032.34,1043.12,1032.34,1041.36,9907,0
+BAC_L.US,D,20130111,000000,1038.95,1053.68,1038.95,1053.68,14246,0
+BAC_L.US,D,20130114,000000,1054.56,1054.56,1046.9,1051.03,2220,0
+BAC_L.US,D,20130115,000000,1052.36,1052.78,1044.88,1051.86,4535,0
+BAC_L.US,D,20130116,000000,1050.16,1052.78,1044.88,1044.89,9317,0
+BAC_L.US,D,20130117,000000,1044.97,1054.56,1044.97,1049.04,7004,0
+BAC_L.US,D,20130118,000000,1048.39,1050.16,1042.76,1050.16,2081,0
+BAC_L.US,D,20130122,000000,1046.58,1062.47,1046.58,1055.43,9803,0
+BAC_L.US,D,20130123,000000,1055.43,1059.84,1055.43,1059.82,8867,0
+BAC_L.US,D,20130124,000000,1055.43,1067.08,1043.53,1053.68,34027,0
+BAC_L.US,D,20130125,000000,1055.43,1057.63,1050.16,1051.14,11796,0
+BAC_L.US,D,20130128,000000,1050.16,1057.22,1049.63,1053.68,5116,0
+BAC_L.US,D,20130129,000000,1053.68,1055.43,1046.64,1049.26,3205,0
+BAC_L.US,D,20130130,000000,1050.16,1053.45,1045.76,1053.42,12821,0
+BAC_L.US,D,20130131,000000,1047.52,1050.16,1039.61,1042.91,4599,0
+BAC_L.US,D,20130201,000000,1041.74,1048.78,1038.29,1047.52,5020,0
+BAC_L.US,D,20130204,000000,1048.84,1053.42,1039.07,1041.35,2769,0
+BAC_L.US,D,20130205,000000,1041.36,1050.16,1040.49,1045.1,10999,0
+BAC_L.US,D,20130206,000000,1044.85,1050.72,1043.97,1050.72,7519,0
+BAC_L.US,D,20130207,000000,1044,1048.38,1038.07,1041.38,1963,0
+BAC_L.US,D,20130208,000000,1041.37,1048.2,1032.57,1041.78,5951,0
+BAC_L.US,D,20130211,000000,1042.24,1042.24,1038.74,1042.24,3425,0
+BAC_L.US,D,20130212,000000,1040.48,1046.64,1040.48,1042.27,2794,0
+BAC_L.US,D,20130213,000000,1042.27,1048.21,1042.24,1043.13,3172,0
+BAC_L.US,D,20130214,000000,1044,1045.76,1035.22,1036.08,10283,0
+BAC_L.US,D,20130215,000000,1034.34,1035.83,1026.76,1030.16,4626,0
+BAC_L.US,D,20130219,000000,1030.81,1034.33,1029.04,1031.68,3564,0
+BAC_L.US,D,20130220,000000,1029.04,1037.83,1029.04,1029.92,2658,0
+BAC_L.US,D,20130221,000000,1029.92,1036.08,1023.79,1032.57,5941,0
+BAC_L.US,D,20130222,000000,1032.53,1037.76,1029.05,1036.08,5408,0
+BAC_L.US,D,20130225,000000,1037.77,1039.6,1036.17,1037.83,2095,0
+BAC_L.US,D,20130226,000000,1038.73,1042.24,1036.08,1042.23,1237,0
+BAC_L.US,D,20130227,000000,1042.22,1046.64,1033.43,1046.64,5416,0
+BAC_L.US,D,20130228,000000,1045.76,1057.18,1043.12,1055.41,6484,0
+BAC_L.US,D,20130301,000000,1055.38,1058.96,1048.39,1055.43,25564,0
+BAC_L.US,D,20130304,000000,1056.31,1059.82,1052.78,1057.16,4892,0
+BAC_L.US,D,20130305,000000,1056.76,1062.86,1055.43,1059.83,6484,0
+BAC_L.US,D,20130306,000000,1059.83,1064.12,1058.07,1062.77,9696,0
+BAC_L.US,D,20130307,000000,1057.18,1066.86,1056.58,1064.01,5637,0
+BAC_L.US,D,20130308,000000,1063.26,1064.19,1057.47,1059.52,1694,0
+BAC_L.US,D,20130311,000000,1058.67,1060.72,1057.35,1060.72,43324,0
+BAC_L.US,D,20130312,000000,1059.83,1065.61,1058.96,1060.72,2773,0
+BAC_L.US,D,20130313,000000,1059.83,1063.37,1059.83,1061.59,455,0
+BAC_L.US,D,20130314,000000,1064.27,1064.47,1060.72,1063.36,2697,0
+BAC_L.US,D,20130315,000000,1060.75,1064.21,1051.39,1060.71,15265,0
+BAC_L.US,D,20130318,000000,1058.73,1066.92,1057.18,1065.97,3330,0
+BAC_L.US,D,20130319,000000,1062.47,1067.74,1060.94,1067.74,3841,0
+BAC_L.US,D,20130320,000000,1065.97,1067.75,1064.22,1067.74,3395,0
+BAC_L.US,D,20130321,000000,1065.97,1068.62,1065.97,1067.74,4345,0
+BAC_L.US,D,20130322,000000,1067.74,1073.02,1065.97,1073,3508,0
+BAC_L.US,D,20130325,000000,1071.28,1080.06,1071.28,1075.49,5635,0
+BAC_L.US,D,20130326,000000,1074.78,1082.25,1074.78,1078.33,3937,0
+BAC_L.US,D,20130327,000000,1091.19,1091.19,1079.6,1087.62,3834,0
+BAC_L.US,D,20130328,000000,1080.47,1094.72,1080.47,1091.19,5751,0
+BAC_L.US,D,20130401,000000,1088.96,1092.09,1085.84,1091.86,3674,0
+BAC_L.US,D,20130402,000000,1092.53,1105.48,1090.3,1105.48,6973,0
+BAC_L.US,D,20130403,000000,1101.46,1101.46,1092.98,1098.33,3503,0
+BAC_L.US,D,20130404,000000,1095.84,1097.44,1089.58,1093.89,2652,0
+BAC_L.US,D,20130405,000000,1091.19,1094.76,1082.26,1094.76,1158,0
+BAC_L.US,D,20130408,000000,1090.3,1097.44,1090.3,1097.21,2194,0
+BAC_L.US,D,20130409,000000,1097.17,1105.45,1093.82,1102.79,5876,0
+BAC_L.US,D,20130410,000000,1104.59,1108.88,1094.76,1098.32,7885,0
+BAC_L.US,D,20130411,000000,1097.33,1098.06,1048.26,1089.4,7593,0
+BAC_L.US,D,20130412,000000,1087.62,1096.64,1084.95,1092.09,6354,0
+BAC_L.US,D,20130415,000000,1089.6,1096.74,1085.85,1092.09,3297,0
+BAC_L.US,D,20130416,000000,1089.4,1093.87,1086.74,1090.3,4703,0
+BAC_L.US,D,20130417,000000,1087.71,1089.9,1082.56,1087.63,11186,0
+BAC_L.US,D,20130418,000000,1089.4,1091.89,1084.95,1091.89,3242,0
+BAC_L.US,D,20130419,000000,1089.4,1094.76,1089.4,1093.87,2536,0
+BAC_L.US,D,20130422,000000,1092.09,1094.76,1091.64,1092.15,4094,0
+BAC_L.US,D,20130423,000000,1093.86,1098.3,1092.97,1095.66,3755,0
+BAC_L.US,D,20130424,000000,1097.44,1100.09,1096.55,1097.5,2337,0
+BAC_L.US,D,20130425,000000,1095.66,1102.85,1095.66,1102.79,7069,0
+BAC_L.US,D,20130426,000000,1103.69,1105.47,1100.13,1104.89,1012,0
+BAC_L.US,D,20130429,000000,1102.79,1109.83,1102.79,1109.06,5337,0
+BAC_L.US,D,20130430,000000,1108.16,1111.69,1104.6,1111.45,6376,0
+BAC_L.US,D,20130501,000000,1110.82,1112.6,1104.6,1106.38,1984,0
+BAC_L.US,D,20130502,000000,1108.96,1115.52,1106.91,1111.73,11064,0
+BAC_L.US,D,20130503,000000,1109.06,1115.75,1109.06,1114.41,9016,0
+BAC_L.US,D,20130506,000000,1115.3,1439.77,1113.52,1119.77,15346,0
+BAC_L.US,D,20130507,000000,1120.65,1125.11,1109.94,1118.92,10216,0
+BAC_L.US,D,20130508,000000,1120.21,1137.05,1119.87,1136.28,28994,0
+BAC_L.US,D,20130509,000000,1134.05,1144.76,1129.55,1140.33,23341,0
+BAC_L.US,D,20130510,000000,1142.08,1147.45,1135.09,1136.76,4515,0
+BAC_L.US,D,20130513,000000,1141.19,1142.18,1130.49,1130.59,48344,0
+BAC_L.US,D,20130514,000000,1131.38,1135.57,1129.14,1129.14,31768,0
+BAC_L.US,D,20130515,000000,1126.9,1134.05,1126.9,1127.81,3710,0
+BAC_L.US,D,20130516,000000,1129.59,1134.5,1126.9,1134.5,4543,0
+BAC_L.US,D,20130517,000000,1128.7,1133.61,1128.7,1129.42,5336,0
+BAC_L.US,D,20130520,000000,1128.03,1129.59,1125.22,1126.04,5887,0
+BAC_L.US,D,20130521,000000,1129.52,1133.59,1127.9,1129.67,22092,0
+BAC_L.US,D,20130522,000000,1127.72,1135.83,1122.76,1132.27,4986,0
+BAC_L.US,D,20130523,000000,1122.63,1128.7,1120.65,1125.12,1495,0
+BAC_L.US,D,20130524,000000,1126.02,1132.27,1123.94,1129.59,2440,0
+BAC_L.US,D,20130528,000000,1127.81,1134.05,1121.55,1125.12,3362,0
+BAC_L.US,D,20130529,000000,1123.33,1125.12,1098.34,1106.81,8899,0
+BAC_L.US,D,20130530,000000,1106.57,1109.26,1072.44,1079.59,40008,0
+BAC_L.US,D,20130531,000000,1079.36,1085.03,1056.82,1060.84,34086,0
+BAC_L.US,D,20130603,000000,1056.82,1059.04,1024.22,1044.76,41045,0
+BAC_L.US,D,20130604,000000,1046.47,1051,1022.61,1041.19,50579,0
+BAC_L.US,D,20130605,000000,1043.87,1043.87,1010,1035.83,29040,0
+BAC_L.US,D,20130606,000000,1035.75,1043.86,1034.04,1038.5,4050,0
+BAC_L.US,D,20130607,000000,1038.5,1042.52,1030.47,1042.52,9135,0
+BAC_L.US,D,20130610,000000,1039.41,1040.28,1031.52,1035.84,31917,0
+BAC_L.US,D,20130611,000000,1033.16,1033.16,1019.95,1028.85,17196,0
+BAC_L.US,D,20130612,000000,1030.43,1031.36,1004.79,1009.04,22402,0
+BAC_L.US,D,20130613,000000,1005.46,1028.7,1000.99,1026.91,39060,0
+BAC_L.US,D,20130614,000000,1030.46,1031.37,1017.08,1018.8,15209,0
+BAC_L.US,D,20130617,000000,1025.06,1035.37,1017.78,1017.97,36260,0
+BAC_L.US,D,20130618,000000,1017.97,1022.44,1013.51,1016.17,10950,0
+BAC_L.US,D,20130619,000000,1018.87,1022.44,1001.97,1009.04,16897,0
+BAC_L.US,D,20130620,000000,998.33,998.33,984.04,987.61,30571,0
+BAC_L.US,D,20130621,000000,987.17,993.87,970.66,984.93,21249,0
+BAC_L.US,D,20130624,000000,959.93,981.35,954.34,978.66,23563,0
+BAC_L.US,D,20130625,000000,984.93,989.39,960.9,962.64,30306,0
+BAC_L.US,D,20130626,000000,972.41,991.32,964.39,982.48,41108,0
+BAC_L.US,D,20130627,000000,990.67,1009.89,983.55,1008.18,25228,0
+BAC_L.US,D,20130628,000000,1027.71,1034.55,1017.27,1024.47,21464,0
+BAC_L.US,D,20130701,000000,1010.8,1022.6,1010.8,1021.25,13514,0
+BAC_L.US,D,20130702,000000,1019.85,1027.19,994.48,1008.09,20297,0
+BAC_L.US,D,20130703,000000,1008.09,1010.8,1005.35,1010.8,1234,0
+BAC_L.US,D,20130705,000000,1005.8,1006.26,989.91,999,30081,0
+BAC_L.US,D,20130708,000000,999,1008.07,996.27,1003.76,1731,0
+BAC_L.US,D,20130709,000000,1003.76,1007.89,999.9,1001.71,3320,0
+BAC_L.US,D,20130710,000000,1000.34,1007.16,994.46,1000.53,7550,0
+BAC_L.US,D,20130711,000000,1007.16,1016.24,1004.45,1008.53,3272,0
+BAC_L.US,D,20130712,000000,1013.53,1015.34,1005.39,1014.43,2734,0
+BAC_L.US,D,20130715,000000,1014.43,1017.01,1009.89,1014.43,1794,0
+BAC_L.US,D,20130716,000000,1014.43,1015.34,1006.28,1009.89,4215,0
+BAC_L.US,D,20130717,000000,1014.42,1028.87,1009.98,1026.39,18662,0
+BAC_L.US,D,20130718,000000,1023.51,1028.05,1008.06,1009.89,3787,0
+BAC_L.US,D,20130719,000000,1012.58,1020.78,1010.8,1017.15,8965,0
+BAC_L.US,D,20130722,000000,1013.53,1026.87,1013.53,1019.1,4478,0
+BAC_L.US,D,20130723,000000,1017.16,1029.86,1017.02,1028.66,3283,0
+BAC_L.US,D,20130724,000000,1028.54,1028.54,1015.34,1022.6,3988,0
+BAC_L.US,D,20130725,000000,1018.25,1027.14,1008.08,1027.14,2809,0
+BAC_L.US,D,20130726,000000,1022.6,1024.4,1013.54,1019.88,3456,0
+BAC_L.US,D,20130729,000000,1017.45,1020.78,1014.93,1017.61,2247,0
+BAC_L.US,D,20130730,000000,1020.78,1026.24,1017.15,1018.89,9829,0
+BAC_L.US,D,20130731,000000,1017.38,1023.51,1010.81,1019.73,14443,0
+BAC_L.US,D,20130801,000000,1017.16,1022.6,1009.89,1009.89,27573,0
+BAC_L.US,D,20130802,000000,1012.46,1035.29,1011.71,1035.29,5409,0
+BAC_L.US,D,20130805,000000,1028.03,1028.03,1010.8,1010.8,7313,0
+BAC_L.US,D,20130806,000000,1011.71,1012.62,1008.09,1008.3,7863,0
+BAC_L.US,D,20130807,000000,1007.61,1012.16,1007.16,1009.44,4422,0
+BAC_L.US,D,20130808,000000,1010.26,1011.71,1006.35,1009.08,2142,0
+BAC_L.US,D,20130809,000000,1009.08,1010.79,1005.36,1005.36,7222,0
+BAC_L.US,D,20130812,000000,1005.36,1008.08,1003.54,1005.93,4005,0
+BAC_L.US,D,20130813,000000,1003.57,1005.35,999,1003.51,4078,0
+BAC_L.US,D,20130814,000000,1003.51,1003.51,988.47,995.35,9370,0
+BAC_L.US,D,20130815,000000,996.27,996.27,953.58,961.3,12211,0
+BAC_L.US,D,20130816,000000,964.93,972.2,960.85,964.06,8259,0
+BAC_L.US,D,20130819,000000,962.67,962.71,930.12,947.2,8914,0
+BAC_L.US,D,20130820,000000,946.31,956.79,939.95,942.71,14411,0
+BAC_L.US,D,20130821,000000,944.38,958.92,935.54,953.47,7086,0
+BAC_L.US,D,20130822,000000,950.18,958.3,947.23,957.21,19525,0
+BAC_L.US,D,20130823,000000,961.76,969.92,954.63,967.7,10264,0
+BAC_L.US,D,20130826,000000,969.03,979.02,969.03,974.47,6522,0
+BAC_L.US,D,20130827,000000,972.38,980.42,965.48,976.75,19201,0
+BAC_L.US,D,20130828,000000,976.42,980.83,972.22,977.19,2429,0
+BAC_L.US,D,20130829,000000,979.02,984.46,976.28,984.28,15629,0
+BAC_L.US,D,20130830,000000,997.71,997.71,994.82,996.53,1806,0
+BAC_L.US,D,20130903,000000,983.77,984.46,976.28,982,3936,0
+BAC_L.US,D,20130904,000000,979.02,1011.66,978.1,1010.33,22451,0
+BAC_L.US,D,20130905,000000,996.27,999,974.47,978.1,22281,0
+BAC_L.US,D,20130906,000000,978.43,988.94,978.1,986.29,7407,0
+BAC_L.US,D,20130909,000000,989,1001.71,979.92,979.92,22031,0
+BAC_L.US,D,20130910,000000,980.83,982.64,970.85,972.2,22777,0
+BAC_L.US,D,20130911,000000,969.93,976.29,965.9,974.79,8593,0
+BAC_L.US,D,20130912,000000,972.11,978.28,969.93,973.16,17603,0
+BAC_L.US,D,20130913,000000,973.1,976.87,972.25,976.87,8258,0
+BAC_L.US,D,20130916,000000,975.51,981.73,972.25,977.99,7548,0
+BAC_L.US,D,20130917,000000,974.47,978.56,969.94,973.57,3664,0
+BAC_L.US,D,20130918,000000,972.66,986.28,967.21,984.46,22762,0
+BAC_L.US,D,20130919,000000,980.88,989.96,980.88,987.63,17544,0
+BAC_L.US,D,20130920,000000,986.28,993.54,986.28,989.91,7331,0
+BAC_L.US,D,20130923,000000,990.81,992.17,988.79,989,8445,0
+BAC_L.US,D,20130924,000000,990.17,993.31,989.91,990.51,7237,0
+BAC_L.US,D,20130925,000000,990.13,1006.21,988.1,1004.44,13095,0
+BAC_L.US,D,20130926,000000,1002.84,1003.51,992.65,996.63,21227,0
+BAC_L.US,D,20130927,000000,1000.35,1002.18,992.98,997.59,4670,0
+BAC_L.US,D,20130930,000000,994.1,1001.65,992.04,998.75,12900,0
+BAC_L.US,D,20131001,000000,1000.24,1000.98,993.9,997.68,2177,0
+BAC_L.US,D,20131002,000000,995.37,997.59,991.13,994.44,13112,0
+BAC_L.US,D,20131003,000000,992.97,997.48,990.12,991.77,3571,0
+BAC_L.US,D,20131004,000000,991.12,992.94,981.78,988.43,8434,0
+BAC_L.US,D,20131007,000000,988.34,992.97,984.67,987.28,4037,0
+BAC_L.US,D,20131008,000000,988.35,988.35,981.25,981.25,8297,0
+BAC_L.US,D,20131009,000000,982.81,984.64,977.27,983.46,5866,0
+BAC_L.US,D,20131010,000000,985.59,985.59,979.77,983.73,3978,0
+BAC_L.US,D,20131011,000000,980.96,983.74,976.14,977.34,6341,0
+BAC_L.US,D,20131014,000000,983.17,983.17,977.27,977.27,1428,0
+BAC_L.US,D,20131015,000000,974.96,992.97,971.65,974.49,4619,0
+BAC_L.US,D,20131016,000000,974.82,979.11,972.78,972.8,14237,0
+BAC_L.US,D,20131017,000000,971.54,983.74,971.54,981.88,12391,0
+BAC_L.US,D,20131018,000000,983.03,990.18,981.88,988.9,6586,0
+BAC_L.US,D,20131021,000000,989.45,989.45,975.43,986.74,25790,0
+BAC_L.US,D,20131022,000000,984.66,994.81,983.75,993.62,24147,0
+BAC_L.US,D,20131023,000000,990.98,994.82,988.66,992.69,5135,0
+BAC_L.US,D,20131024,000000,990.43,1002.2,988.38,1002.2,17271,0
+BAC_L.US,D,20131025,000000,997.86,997.86,990.21,995.74,7574,0
+BAC_L.US,D,20131028,000000,992.97,1000.33,991.12,994.22,9968,0
+BAC_L.US,D,20131029,000000,991.12,1000.29,990.2,993,4833,0
+BAC_L.US,D,20131030,000000,992.04,997.59,990.14,990.24,4113,0
+BAC_L.US,D,20131031,000000,990.86,997.59,989.98,995.28,6821,0
+BAC_L.US,D,20131101,000000,992.97,999.87,990.75,993.1,7589,0
+BAC_L.US,D,20131104,000000,992.97,1006.02,992.75,1005.94,7761,0
+BAC_L.US,D,20131105,000000,1004.51,1006.82,997.59,998.5,8758,0
+BAC_L.US,D,20131106,000000,1000.13,1003.35,995.06,997.59,1846,0
+BAC_L.US,D,20131107,000000,996.86,1000.4,993.09,999.95,4003,0
+BAC_L.US,D,20131108,000000,995.43,995.43,983.72,984.66,6458,0
+BAC_L.US,D,20131111,000000,984.66,992.03,984.42,985.57,4005,0
+BAC_L.US,D,20131112,000000,984.65,990.66,980.99,985.33,5980,0
+BAC_L.US,D,20131113,000000,983.98,986.51,975.79,982.8,5882,0
+BAC_L.US,D,20131114,000000,983.74,984.66,979.11,983.74,2964,0
+BAC_L.US,D,20131115,000000,981.88,985.59,977.2,978.18,4106,0
+BAC_L.US,D,20131118,000000,979.11,997.57,979.11,993.67,11989,0
+BAC_L.US,D,20131119,000000,992.97,996.19,985.91,992.97,1237,0
+BAC_L.US,D,20131120,000000,990.19,997.38,982.81,984.66,11385,0
+BAC_L.US,D,20131121,000000,981.24,990.74,979.64,981.9,1719,0
+BAC_L.US,D,20131122,000000,981.88,990.97,981.88,986.53,2075,0
+BAC_L.US,D,20131125,000000,984.89,993.89,984.76,992.97,5711,0
+BAC_L.US,D,20131126,000000,986.51,997.68,986.4,997.59,3932,0
+BAC_L.US,D,20131127,000000,994.82,995.74,987.43,991.13,8846,0
+BAC_L.US,D,20131129,000000,995.68,995.68,992.97,992.97,405,0
+BAC_L.US,D,20131202,000000,994.53,994.81,986.51,986.51,3045,0
+BAC_L.US,D,20131203,000000,991.11,991.11,973.58,973.58,18517,0
+BAC_L.US,D,20131204,000000,971.72,982.33,971.72,975.46,6486,0
+BAC_L.US,D,20131205,000000,976.34,978.66,971.27,974.49,1571,0
+BAC_L.US,D,20131206,000000,975.69,979.11,975.69,978.18,700,0
+BAC_L.US,D,20131209,000000,978.87,983.6,971.83,979.11,9502,0
+BAC_L.US,D,20131210,000000,976.35,981.41,976.34,980.04,1790,0
+BAC_L.US,D,20131211,000000,978.45,979.11,972.1,979.11,9312,0
+BAC_L.US,D,20131212,000000,980.03,981.42,972.72,979.11,9323,0
+BAC_L.US,D,20131213,000000,978.52,984.65,978.18,981.11,1715,0
+BAC_L.US,D,20131216,000000,984.66,988.17,980.03,985.59,4952,0
+BAC_L.US,D,20131217,000000,983.74,985.86,979.13,983.97,6963,0
+BAC_L.US,D,20131218,000000,985.59,988.63,981.88,988.35,2087,0
+BAC_L.US,D,20131219,000000,990.19,997.59,988.35,997.29,4841,0
+BAC_L.US,D,20131220,000000,994.12,1003.13,992.98,1001.29,2529,0
+BAC_L.US,D,20131223,000000,1001.29,1004.05,997.59,997.59,3987,0
+BAC_L.US,D,20131224,000000,993.9,1000.35,993,997.74,1533,0
+BAC_L.US,D,20131226,000000,1000.83,1000.83,986.51,990.03,2849,0
+BAC_L.US,D,20131227,000000,990.78,995.93,983.62,985.63,2767,0
+BAC_L.US,D,20131230,000000,986.55,996.7,982.81,996.7,5005,0
+BAC_L.US,D,20131231,000000,1000.65,1000.65,986.55,996.9,2052,0
+BAC_L.US,D,20140102,000000,993.14,996.9,991.3,992.19,1611,0
+BAC_L.US,D,20140103,000000,991.49,1000.66,991.49,999.72,1394,0
+BAC_L.US,D,20140106,000000,1003.47,1014.75,1001.59,1007.37,28837,0
+BAC_L.US,D,20140107,000000,1011.13,1011.13,1002.07,1007.23,3554,0
+BAC_L.US,D,20140108,000000,1008.92,1015.69,1006.3,1014.75,11380,0
+BAC_L.US,D,20140109,000000,1015.69,1020.85,1011.23,1016.63,5162,0
+BAC_L.US,D,20140110,000000,1017.04,1023.1,1017.03,1017.12,3357,0
+BAC_L.US,D,20140113,000000,1021.33,1025.09,1019.45,1023.2,7662,0
+BAC_L.US,D,20140114,000000,1023.71,1028.85,1019.45,1019.45,3752,0
+BAC_L.US,D,20140115,000000,1024.14,1034.29,1018.04,1026.4,8236,0
+BAC_L.US,D,20140116,000000,1026.93,1033.53,1025.65,1031.65,4402,0
+BAC_L.US,D,20140117,000000,1032.13,1038.71,1027.91,1038,3770,0
+BAC_L.US,D,20140121,000000,1038,1048.56,1031.96,1045.99,7193,0
+BAC_L.US,D,20140122,000000,1043.88,1043.88,1038.24,1042.39,4514,0
+BAC_L.US,D,20140123,000000,1040.35,1044.82,1038.24,1044.82,13233,0
+BAC_L.US,D,20140124,000000,1045.71,1045.76,1034.72,1036.42,4184,0
+BAC_L.US,D,20140127,000000,1036.41,1041.12,1036.38,1038.24,3681,0
+BAC_L.US,D,20140128,000000,1036.83,1045.76,1036.67,1045.76,9222,0
+BAC_L.US,D,20140129,000000,1046.43,1049.52,1039.68,1049.52,7311,0
+BAC_L.US,D,20140130,000000,1048.57,1052.31,1046.69,1048.87,1622,0
+BAC_L.US,D,20140131,000000,1048.57,1055.15,1042.98,1051.02,8519,0
+BAC_L.US,D,20140203,000000,1043.08,1057.03,1043.08,1049.52,18648,0
+BAC_L.US,D,20140204,000000,1049.98,1052.27,1048.1,1051.4,3950,0
+BAC_L.US,D,20140205,000000,1051.4,1051.4,1047.64,1050.91,8505,0
+BAC_L.US,D,20140206,000000,1046.69,1052.52,1046.69,1050.79,7093,0
+BAC_L.US,D,20140207,000000,1050.75,1050.75,1040.35,1049.52,27058,0
+BAC_L.US,D,20140210,000000,1047.64,1052.32,1045.76,1047.86,655,0
+BAC_L.US,D,20140211,000000,1051.16,1061.72,1047.64,1051.4,5724,0
+BAC_L.US,D,20140212,000000,1049.52,1055.05,1047.69,1053.27,2195,0
+BAC_L.US,D,20140213,000000,1052.32,1060.73,1050.04,1057.03,2813,0
+BAC_L.US,D,20140214,000000,1057.97,1058.91,1052.36,1056.99,1264,0
+BAC_L.US,D,20140218,000000,1054.21,1060.55,1052.6,1057.76,5892,0
+BAC_L.US,D,20140219,000000,1057,1062.19,1054.67,1061.72,7182,0
+BAC_L.US,D,20140220,000000,1061.72,1065.48,1061.71,1061.71,2254,0
+BAC_L.US,D,20140221,000000,1065.32,1065.48,1059.87,1059.87,1249,0
+BAC_L.US,D,20140224,000000,1065.48,1068.31,1059.9,1064.55,4499,0
+BAC_L.US,D,20140225,000000,1061.8,1076.74,1061.72,1074.82,11582,0
+BAC_L.US,D,20140226,000000,1077.55,1084.26,1073.95,1084.26,7541,0
+BAC_L.US,D,20140227,000000,1083.33,1084.25,1075.35,1080.51,7362,0
+BAC_L.US,D,20140228,000000,1080.51,1084.28,1079.59,1084.27,19085,0
+BAC_L.US,D,20140303,000000,1081.47,1084.17,1080.57,1084.04,3144,0
+BAC_L.US,D,20140304,000000,1084.98,1092.73,1078.98,1082.86,15224,0
+BAC_L.US,D,20140305,000000,1084.28,1089.9,1084.28,1087.99,1372,0
+BAC_L.US,D,20140306,000000,1088.98,1100.23,1088.98,1100.23,4552,0
+BAC_L.US,D,20140307,000000,1099.38,1102.12,1094.62,1102.12,5259,0
+BAC_L.US,D,20140310,000000,1099.31,1102.6,1096.97,1098.36,3751,0
+BAC_L.US,D,20140311,000000,1100.24,1100.24,1096.97,1099.2,1464,0
+BAC_L.US,D,20140312,000000,1097.02,1099.31,1096.49,1096.49,5285,0
+BAC_L.US,D,20140313,000000,1096.49,1103.35,1087.11,1095.05,13687,0
+BAC_L.US,D,20140314,000000,1098.23,1109.65,1095.61,1109.65,2691,0
+BAC_L.US,D,20140317,000000,1108.7,1113.4,1104,1109.83,2336,0
+BAC_L.US,D,20140318,000000,1109.08,1113.38,1106.55,1108.58,1585,0
+BAC_L.US,D,20140319,000000,1108.68,1113.4,1101.79,1103.34,3735,0
+BAC_L.US,D,20140320,000000,1104.05,1104.05,1099.32,1102.12,5295,0
+BAC_L.US,D,20140321,000000,1100.24,1108.7,1100.24,1102.32,2670,0
+BAC_L.US,D,20140324,000000,1103.07,1106.82,1089.93,1092.43,7538,0
+BAC_L.US,D,20140325,000000,1097.28,1097.43,1092.44,1096.49,2431,0
+BAC_L.US,D,20140326,000000,1097.43,1102.12,1092.76,1092.84,7025,0
+BAC_L.US,D,20140327,000000,1092.85,1096.49,1089.94,1089.94,1524,0
+BAC_L.US,D,20140328,000000,1092.91,1096.71,1090.09,1092.84,2638,0
+BAC_L.US,D,20140331,000000,1090.51,1097.67,1090.51,1092.14,6102,0
+BAC_L.US,D,20140401,000000,1094.8,1100.73,1092.9,1093.1,5864,0
+BAC_L.US,D,20140402,000000,1093.4,1097.67,1093.1,1093.37,1009,0
+BAC_L.US,D,20140403,000000,1093.52,1095.76,1092.18,1092.18,3662,0
+BAC_L.US,D,20140404,000000,1095.09,1096.77,1086.3,1094.7,6089,0
+BAC_L.US,D,20140407,000000,1091.18,1095.75,1090.1,1091.51,1874,0
+BAC_L.US,D,20140408,000000,1090.99,1097.03,1090.99,1094.82,19068,0
+BAC_L.US,D,20140409,000000,1094.04,1097.21,1092.97,1095.76,668,0
+BAC_L.US,D,20140410,000000,1098.62,1104.82,1092.9,1092.99,8254,0
+BAC_L.US,D,20140411,000000,1092.42,1101.25,1088.14,1093.85,4923,0
+BAC_L.US,D,20140414,000000,1093.48,1095.35,1090.52,1091.33,482,0
+BAC_L.US,D,20140415,000000,1094.79,1095.66,1090.01,1093.79,4139,0
+BAC_L.US,D,20140416,000000,1094.8,1094.8,1088.14,1090.03,2045,0
+BAC_L.US,D,20140417,000000,1091.94,1093.55,1089.56,1092.61,1798,0
+BAC_L.US,D,20140421,000000,1089.08,1090.99,1087.17,1089.08,2284,0
+BAC_L.US,D,20140422,000000,1090.03,1092.89,1088.41,1092.89,2830,0
+BAC_L.US,D,20140423,000000,1092.74,1092.79,1087.35,1087.36,5587,0
+BAC_L.US,D,20140424,000000,1086.22,1090.03,1086.22,1087.46,631,0
+BAC_L.US,D,20140425,000000,1092.9,1094.8,1088.22,1092.78,1496,0
+BAC_L.US,D,20140428,000000,1090.13,1092.9,1088.12,1090.99,4716,0
+BAC_L.US,D,20140429,000000,1089.56,1091.94,1086.22,1090.96,4449,0
+BAC_L.US,D,20140430,000000,1085.26,1090.93,1085.26,1090.02,1187,0
+BAC_L.US,D,20140501,000000,1090.03,1090.89,1085.6,1086.69,12125,0
+BAC_L.US,D,20140502,000000,1089.08,1096.52,1089.08,1095.76,4568,0
+BAC_L.US,D,20140505,000000,1094.8,1102.27,1091.95,1093.85,316,0
+BAC_L.US,D,20140506,000000,1096.47,1134.65,1091.05,1101.15,8846,0
+BAC_L.US,D,20140507,000000,1102.44,1104.35,1098.17,1098.34,6641,0
+BAC_L.US,D,20140508,000000,1103.73,1103.84,1099.58,1100.07,497,0
+BAC_L.US,D,20140509,000000,1099.58,1103.84,1084.41,1090.03,6095,0
+BAC_L.US,D,20140512,000000,1095.28,1097.67,1092.9,1095.05,858,0
+BAC_L.US,D,20140513,000000,1092.9,1102.43,1092.9,1101.97,1220,0
+BAC_L.US,D,20140514,000000,1097.67,1110.08,1097.67,1109.88,4471,0
+BAC_L.US,D,20140515,000000,1109.88,1121.45,1108.17,1116.75,2402,0
+BAC_L.US,D,20140516,000000,1116.7,1116.7,1100.74,1100.74,4759,0
+BAC_L.US,D,20140519,000000,1100.53,1113.9,1100.53,1108.41,12309,0
+BAC_L.US,D,20140520,000000,1109.12,1113.9,1107.22,1113.9,941,0
+BAC_L.US,D,20140521,000000,1115.79,1115.79,1110.08,1111.03,1476,0
+BAC_L.US,D,20140522,000000,1115.79,1116.75,1112.01,1116.75,702,0
+BAC_L.US,D,20140523,000000,1114.1,1114.1,1111.99,1112.99,539,0
+BAC_L.US,D,20140527,000000,1109.88,1119.62,1109.88,1116.75,637,0
+BAC_L.US,D,20140528,000000,1111.99,1126.78,1111.03,1122.48,10292,0
+BAC_L.US,D,20140529,000000,1117.73,1123.41,1113.91,1117.84,4636,0
+BAC_L.US,D,20140530,000000,1119.62,1145.37,1119.56,1135.9,24428,0
+BAC_L.US,D,20140602,000000,1140.37,1145.14,1138.71,1143.01,5168,0
+BAC_L.US,D,20140603,000000,1144.4,1144.4,1135.84,1135.84,22503,0
+BAC_L.US,D,20140604,000000,1138.24,1139.65,1131.08,1139.64,4543,0
+BAC_L.US,D,20140605,000000,1134.42,1140.34,1132.99,1138.51,8406,0
+BAC_L.US,D,20140606,000000,1137.91,1145.39,1137.75,1142.72,4804,0
+BAC_L.US,D,20140609,000000,1144.36,1144.36,1138.71,1142.97,2548,0
+BAC_L.US,D,20140610,000000,1140.62,1142.53,1136.8,1139.57,3772,0
+BAC_L.US,D,20140611,000000,1139.61,1140.62,1137.28,1137.3,1757,0
+BAC_L.US,D,20140612,000000,1139.66,1142.53,1137.3,1139.66,2591,0
+BAC_L.US,D,20140613,000000,1138.24,1138.71,1134.01,1135.84,7026,0
+BAC_L.US,D,20140616,000000,1141.41,1142.94,1135.84,1137.75,1105,0
+BAC_L.US,D,20140617,000000,1137.76,1140.04,1136.8,1137.75,1292,0
+BAC_L.US,D,20140618,000000,1137.75,1140.38,1136.33,1136.8,4198,0
+BAC_L.US,D,20140619,000000,1136.8,1141.55,1132.04,1132.04,3682,0
+BAC_L.US,D,20140620,000000,1135.6,1135.84,1128.69,1133.93,11814,0
+BAC_L.US,D,20140623,000000,1133.94,1135.82,1132.99,1133.04,1696,0
+BAC_L.US,D,20140624,000000,1135.47,1135.47,1131.51,1132.03,7454,0
+BAC_L.US,D,20140625,000000,1131.08,1137.75,1131.08,1134.91,1285,0
+BAC_L.US,D,20140626,000000,1136.8,1138.71,1132.19,1136.8,10616,0
+BAC_L.US,D,20140627,000000,1136.88,1138.87,1133.05,1137.89,2283,0
+BAC_L.US,D,20140630,000000,1138.2,1139.59,1131.11,1136.76,2500,0
+BAC_L.US,D,20140701,000000,1134.99,1138.87,1132.08,1133.05,2348,0
+BAC_L.US,D,20140702,000000,1134.99,1136.93,1125.29,1127.23,1960,0
+BAC_L.US,D,20140703,000000,1126.75,1126.75,1119.48,1121.25,1728,0
+BAC_L.US,D,20140707,000000,1123.9,1124.22,1114.63,1118.03,996,0
+BAC_L.US,D,20140708,000000,1124.32,1130.76,1117.54,1130.76,1567,0
+BAC_L.US,D,20140709,000000,1129.16,1129.17,1120.45,1129.17,1781,0
+BAC_L.US,D,20140710,000000,1127.23,1130.14,1120.46,1123.28,1857,0
+BAC_L.US,D,20140711,000000,1120.65,1125.54,1120.65,1124.81,4920,0
+BAC_L.US,D,20140714,000000,1129.17,1130.75,1125.54,1126.36,796,0
+BAC_L.US,D,20140715,000000,1129.11,1130.72,1127.23,1130.71,1348,0
+BAC_L.US,D,20140716,000000,1127.41,1130.14,1124.33,1125.29,4420,0
+BAC_L.US,D,20140717,000000,1124.69,1130.41,1122.39,1124.33,159,0
+BAC_L.US,D,20140718,000000,1124.33,1127.71,1124.33,1127.71,621,0
+BAC_L.US,D,20140721,000000,1128.94,1131.94,1124.43,1129.17,8147,0
+BAC_L.US,D,20140722,000000,1129.17,1131.11,1126.27,1129.17,7030,0
+BAC_L.US,D,20140723,000000,1124.37,1131.11,1124.37,1131.1,4712,0
+BAC_L.US,D,20140724,000000,1130.37,1130.37,1126.26,1127.24,2260,0
+BAC_L.US,D,20140725,000000,1124.44,1131.09,1124.44,1129.17,1254,0
+BAC_L.US,D,20140728,000000,1130.05,1136.93,1129.93,1135.27,12849,0
+BAC_L.US,D,20140729,000000,1136.78,1136.95,1132.19,1136.44,12372,0
+BAC_L.US,D,20140730,000000,1134.01,1134.51,1126.57,1126.59,1392,0
+BAC_L.US,D,20140731,000000,1128.97,1128.97,1114.63,1115.43,12159,0
+BAC_L.US,D,20140801,000000,1114.93,1119.48,1111.72,1114.63,7991,0
+BAC_L.US,D,20140804,000000,1117.39,1117.39,1105.77,1107.21,707,0
+BAC_L.US,D,20140805,000000,1106.88,1114.63,1102.16,1110.99,9178,0
+BAC_L.US,D,20140806,000000,1111.72,1117.25,1102.04,1113.66,3488,0
+BAC_L.US,D,20140807,000000,1110.27,1121.9,1110.27,1116.63,5308,0
+BAC_L.US,D,20140808,000000,1119.48,1121.32,1111.72,1114.63,2267,0
+BAC_L.US,D,20140811,000000,1114.64,1119.48,1114.64,1119.48,534,0
+BAC_L.US,D,20140812,000000,1118.51,1122.39,1114.9,1121.29,334,0
+BAC_L.US,D,20140813,000000,1120.45,1123.8,1116.88,1120.48,548,0
+BAC_L.US,D,20140814,000000,1123.06,1126.71,1120.73,1126.26,561,0
+BAC_L.US,D,20140815,000000,1127.44,1132.07,1124.33,1129,3231,0
+BAC_L.US,D,20140818,000000,1121.42,1128.2,1121.42,1128.2,3312,0
+BAC_L.US,D,20140819,000000,1126.26,1129.21,1126.26,1126.27,3830,0
+BAC_L.US,D,20140820,000000,1124.57,1129.17,1124.57,1126.44,977,0
+BAC_L.US,D,20140821,000000,1132.07,1133.91,1127.96,1131.11,3313,0
+BAC_L.US,D,20140822,000000,1133.78,1133.78,1126.28,1133.78,107,0
+BAC_L.US,D,20140825,000000,1127.23,1134.01,1127.23,1127.48,874,0
+BAC_L.US,D,20140826,000000,1127.92,1133.87,1127.92,1130.86,1686,0
+BAC_L.US,D,20140827,000000,1128.32,1138.76,1128.32,1132.07,885,0
+BAC_L.US,D,20140828,000000,1133.87,1138.87,1131.35,1134.01,20186,0
+BAC_L.US,D,20140829,000000,1134.02,1135.95,1133.54,1134.99,1360,0
+BAC_L.US,D,20140902,000000,1134.99,1134.99,1126.26,1130.12,5603,0
+BAC_L.US,D,20140903,000000,1127.29,1128.2,1117.54,1124.33,14074,0
+BAC_L.US,D,20140904,000000,1124.33,1126.26,1119.48,1124.33,2726,0
+BAC_L.US,D,20140905,000000,1119.97,1126.25,1119.48,1120.45,8316,0
+BAC_L.US,D,20140908,000000,1123.35,1131.11,1121.93,1131.11,5010,0
+BAC_L.US,D,20140909,000000,1131.06,1131.06,1123.36,1123.36,1759,0
+BAC_L.US,D,20140910,000000,1123.32,1127.11,1122.87,1122.87,399,0
+BAC_L.US,D,20140911,000000,1129.17,1129.17,1124.35,1124.81,409,0
+BAC_L.US,D,20140912,000000,1124.33,1124.81,1114.63,1119.48,5712,0
+BAC_L.US,D,20140915,000000,1119.59,1123.35,1115.6,1123.35,1433,0
+BAC_L.US,D,20140916,000000,1115.62,1124.33,1115.6,1124.33,1999,0
+BAC_L.US,D,20140917,000000,1124.33,1129.09,1119.48,1125.29,1004,0
+BAC_L.US,D,20140918,000000,1129.16,1129.16,1122.87,1128.2,921,0
+BAC_L.US,D,20140919,000000,1124.33,1134.06,1124.33,1134.06,1877,0
+BAC_L.US,D,20140922,000000,1132.07,1132.07,1124.33,1131.11,2197,0
+BAC_L.US,D,20140923,000000,1127.24,1134,1127.24,1134,567,0
+BAC_L.US,D,20140924,000000,1134.01,1134.01,1129.16,1129.19,3127,0
+BAC_L.US,D,20140925,000000,1129.19,1131.11,1128.2,1128.2,824,0
+BAC_L.US,D,20140926,000000,1131.35,1133.05,1128.2,1132.07,361,0
+BAC_L.US,D,20140929,000000,1128.26,1133.19,1127.3,1133.19,28485,0
+BAC_L.US,D,20140930,000000,1133.19,1133.19,1128.76,1128.76,10368,0
+BAC_L.US,D,20141001,000000,1129.25,1132.2,1124.13,1125.43,31651,0
+BAC_L.US,D,20141002,000000,1124.36,1126.29,1122.23,1122.37,1390,0
+BAC_L.US,D,20141003,000000,1127.16,1128.51,1122.37,1126.05,20089,0
+BAC_L.US,D,20141006,000000,1124.33,1126.29,1117.77,1117.77,12951,0
+BAC_L.US,D,20141007,000000,1124.32,1129.25,1124.29,1129.25,2483,0
+BAC_L.US,D,20141008,000000,1130.72,1130.72,1124.33,1130.71,8722,0
+BAC_L.US,D,20141009,000000,1129.25,1131.12,1127.28,1129.25,6476,0
+BAC_L.US,D,20141010,000000,1122.36,1127.28,1120,1127.28,1948,0
+BAC_L.US,D,20141013,000000,1127.28,1127.28,1122.39,1127.23,4536,0
+BAC_L.US,D,20141014,000000,1122.97,1130.23,1122.85,1124.33,24625,0
+BAC_L.US,D,20141015,000000,1127.23,1130.97,1114.48,1126.67,9908,0
+BAC_L.US,D,20141016,000000,1123.36,1129.24,1122.36,1124.34,9385,0
+BAC_L.US,D,20141017,000000,1125.31,1126.29,1114.48,1114.48,3289,0
+BAC_L.US,D,20141020,000000,1122.35,1122.36,1115.48,1115.55,3370,0
+BAC_L.US,D,20141021,000000,1121.85,1122.36,1119.4,1122.29,3112,0
+BAC_L.US,D,20141022,000000,1122.36,1127.77,1122.26,1122.37,20238,0
+BAC_L.US,D,20141023,000000,1124.33,1125.31,1122.37,1122.37,194,0
+BAC_L.US,D,20141024,000000,1124.33,1127.28,1122.36,1126.24,3994,0
+BAC_L.US,D,20141027,000000,1127.28,1127.28,1122.36,1125.31,3544,0
+BAC_L.US,D,20141028,000000,1127.28,1130.92,1124.56,1126.54,1796,0
+BAC_L.US,D,20141029,000000,1125.31,1128.26,1124.33,1126.29,2913,0
+BAC_L.US,D,20141030,000000,1123.44,1130.71,1123.34,1126.79,6076,0
+BAC_L.US,D,20141031,000000,1126.29,1130.23,1125.31,1126.79,10452,0
+BAC_L.US,D,20141103,000000,1125.31,1127.28,1124.82,1126.79,14533,0
+BAC_L.US,D,20141104,000000,1125.8,1130.97,1125.8,1129.25,6504,0
+BAC_L.US,D,20141105,000000,1128.26,1129.49,1126.31,1127.77,9128,0
+BAC_L.US,D,20141106,000000,1128.26,1129.25,1125.8,1127.48,14435,0
+BAC_L.US,D,20141107,000000,1126.29,1139.09,1124.82,1139.09,7356,0
+BAC_L.US,D,20141110,000000,1143.62,1143.62,1132.25,1133.21,1689,0
+BAC_L.US,D,20141111,000000,1139.06,1140.82,1133.25,1138.11,1632,0
+BAC_L.US,D,20141112,000000,1139.09,1140.57,1135.15,1140.57,2609,0
+BAC_L.US,D,20141113,000000,1142.06,1144.02,1138.35,1141.06,6224,0
+BAC_L.US,D,20141114,000000,1144.02,1146.22,1137.13,1140.08,580,0
+BAC_L.US,D,20141117,000000,1144.02,1146.96,1142.01,1146.96,3820,0
+BAC_L.US,D,20141118,000000,1142.05,1146.96,1142.05,1146.71,1269,0
+BAC_L.US,D,20141119,000000,1143.03,1149.42,1140.09,1146.96,5937,0
+BAC_L.US,D,20141120,000000,1143.38,1149.92,1141.66,1143.51,26348,0
+BAC_L.US,D,20141121,000000,1144.02,1151.88,1141.66,1151.65,13635,0
+BAC_L.US,D,20141124,000000,1147.95,1151.66,1147.95,1151.66,760,0
+BAC_L.US,D,20141125,000000,1151.55,1155.83,1150.91,1155.43,754,0
+BAC_L.US,D,20141126,000000,1153.61,1161.74,1153.61,1161.2,3218,0
+BAC_L.US,D,20141128,000000,1162.71,1171.57,1160.7,1170.01,2493,0
+BAC_L.US,D,20141201,000000,1168.62,1168.63,1158.78,1163.71,6238,0
+BAC_L.US,D,20141202,000000,1163.71,1165.68,1157.8,1165.68,8190,0
+BAC_L.US,D,20141203,000000,1160.75,1165.68,1155.93,1161.74,14333,0
+BAC_L.US,D,20141204,000000,1159.81,1163.5,1155.83,1156.79,14391,0
+BAC_L.US,D,20141205,000000,1152.38,1161.74,1152.38,1156.81,2171,0
+BAC_L.US,D,20141208,000000,1156.81,1162.72,1152.89,1162.72,7256,0
+BAC_L.US,D,20141209,000000,1160.75,1161.74,1151.89,1156.81,4893,0
+BAC_L.US,D,20141210,000000,1156.81,1160.75,1151.89,1159.77,1921,0
+BAC_L.US,D,20141211,000000,1156.81,1162.48,1156.81,1160.75,4343,0
+BAC_L.US,D,20141212,000000,1154.35,1161.73,1149,1151.89,6843,0
+BAC_L.US,D,20141215,000000,1151.89,1151.91,1148.78,1149.92,1038,0
+BAC_L.US,D,20141216,000000,1149.92,1151.87,1143.15,1151.6,2590,0
+BAC_L.US,D,20141217,000000,1151.37,1154.85,1146.97,1151.89,3098,0
+BAC_L.US,D,20141218,000000,1154.85,1159.28,1151.88,1155.83,2705,0
+BAC_L.US,D,20141219,000000,1155.68,1158.78,1150.93,1157.8,5676,0
+BAC_L.US,D,20141222,000000,1153.12,1160.26,1151.89,1160.26,3378,0
+BAC_L.US,D,20141223,000000,1158.77,1158.78,1155.09,1155.34,612,0
+BAC_L.US,D,20141224,000000,1156.8,1156.81,1152.39,1154.85,1475,0
+BAC_L.US,D,20141226,000000,1154.85,1157.8,1152.9,1152.95,1009,0
+BAC_L.US,D,20141229,000000,1153,1160,1153,1157.94,2793,0
+BAC_L.US,D,20141230,000000,1156.73,1158.72,1151.75,1158.72,10963,0
+BAC_L.US,D,20141231,000000,1153.11,1164.25,1153.11,1164.25,2334,0
+BAC_L.US,D,20150102,000000,1164,1167.85,1161,1167,481,0
+BAC_L.US,D,20150105,000000,1166.57,1175,1166,1174.87,3392,0
+BAC_L.US,D,20150106,000000,1174.83,1184.99,1174,1177.57,1607,0
+BAC_L.US,D,20150107,000000,1178.21,1184.56,1178.21,1183,1919,0
+BAC_L.US,D,20150108,000000,1183,1190,1179.25,1190,1578,0
+BAC_L.US,D,20150109,000000,1180.1,1192.37,1180.1,1192.37,2453,0
+BAC_L.US,D,20150112,000000,1194,1194,1185.5,1188,3377,0
+BAC_L.US,D,20150113,000000,1188.2,1188.2,1178,1179,5267,0
+BAC_L.US,D,20150114,000000,1180.01,1185,1180.01,1182,2072,0
+BAC_L.US,D,20150115,000000,1181.5,1185,1179.01,1185,6907,0
+BAC_L.US,D,20150116,000000,1181,1183.41,1179,1180,4066,0
+BAC_L.US,D,20150120,000000,1181.01,1182,1172,1175,1420,0
+BAC_L.US,D,20150121,000000,1172,1178,1170.01,1173.5,2447,0
+BAC_L.US,D,20150122,000000,1169,1177.5,1169,1177,3547,0
+BAC_L.US,D,20150123,000000,1176.25,1176.25,1173,1176.25,7498,0
+BAC_L.US,D,20150126,000000,1176.25,1176.25,1170.24,1170.32,1463,0
+BAC_L.US,D,20150127,000000,1176.25,1176.5,1170.32,1175.63,42155,0
+BAC_L.US,D,20150128,000000,1177.25,1187,1170.56,1178.5,13237,0
+BAC_L.US,D,20150129,000000,1181.99,1181.99,1174.6,1176,2295,0
+BAC_L.US,D,20150130,000000,1180,1182.5,1175.1,1175.2,3999,0
+BAC_L.US,D,20150202,000000,1183.75,1184,1175.2,1180,1185,0
+BAC_L.US,D,20150203,000000,1176,1178,1174,1175,6311,0
+BAC_L.US,D,20150204,000000,1172,1176.8,1172,1175,4303,0
+BAC_L.US,D,20150205,000000,1179.98,1180,1170.05,1174,1586,0
+BAC_L.US,D,20150206,000000,1173,1173,1166,1169.95,3875,0
+BAC_L.US,D,20150209,000000,1166.5,1172.68,1163.26,1172.68,1768,0
+BAC_L.US,D,20150210,000000,1164,1169.92,1160.01,1169.87,1767,0
+BAC_L.US,D,20150211,000000,1163.3,1169.92,1163.3,1165.05,498,0
+BAC_L.US,D,20150212,000000,1168.25,1174,1166,1166,3631,0
+BAC_L.US,D,20150213,000000,1166.35,1170,1166.35,1170,1064,0
+BAC_L.US,D,20150217,000000,1168,1169.99,1164.05,1164.05,706,0
+BAC_L.US,D,20150218,000000,1163.06,1169.99,1160.03,1166,3594,0
+BAC_L.US,D,20150219,000000,1168,1169,1160.3,1168,1415,0
+BAC_L.US,D,20150220,000000,1169,1171,1165.01,1167,1028,0
+BAC_L.US,D,20150223,000000,1171,1173,1168.25,1173,385,0
+BAC_L.US,D,20150224,000000,1170.01,1176.97,1169.01,1175.95,1469,0
+BAC_L.US,D,20150225,000000,1176,1180,1171.01,1173.42,5085,0
+BAC_L.US,D,20150226,000000,1179,1179,1167.78,1167.78,4898,0
+BAC_L.US,D,20150227,000000,1175.3,1175.3,1165.25,1166,9478,0
+BAC_L.US,D,20150302,000000,1169.55,1173,1167.51,1172,1025,0
+BAC_L.US,D,20150303,000000,1170.99,1177.25,1170,1177.25,2835,0
+BAC_L.US,D,20150304,000000,1177.25,1177.25,1164,1164,10328,0
+BAC_L.US,D,20150305,000000,1169.9,1174.45,1169.9,1174.24,781,0
+BAC_L.US,D,20150306,000000,1170.5,1170.5,1160.1,1162,3088,0
+BAC_L.US,D,20150309,000000,1164,1164,1161,1162,269,0
+BAC_L.US,D,20150310,000000,1161,1164.7,1160,1160,3850,0
+BAC_L.US,D,20150311,000000,1160.01,1164.4,1160.01,1164,319,0
+BAC_L.US,D,20150312,000000,1162.04,1167,1160.01,1160.01,1628,0
+BAC_L.US,D,20150313,000000,1161.98,1162.5,1155.01,1161.25,4015,0
+BAC_L.US,D,20150316,000000,1159.98,1160.61,1157.04,1158.75,1380,0
+BAC_L.US,D,20150317,000000,1161,1161.25,1158.31,1160,2081,0
+BAC_L.US,D,20150318,000000,1165,1165,1157,1159.84,11698,0
+BAC_L.US,D,20150319,000000,1161.21,1163.98,1158.57,1160,3492,0
+BAC_L.US,D,20150320,000000,1161.25,1168.18,1161.25,1163.11,3631,0
+BAC_L.US,D,20150323,000000,1163,1173.98,1163,1173.98,5646,0
+BAC_L.US,D,20150324,000000,1168.5,1179,1167,1170,8007,0
+BAC_L.US,D,20150325,000000,1168.27,1177,1168.27,1171,1211,0
+BAC_L.US,D,20150326,000000,1170.6,1170.61,1167,1167.05,4149,0
+BAC_L.US,D,20150327,000000,1165,1175,1165,1173.94,4318,0
+BAC_L.US,D,20150330,000000,1155.7,1162.75,1155,1158.9,4978,0
+BAC_L.US,D,20150331,000000,1159.99,1160,1155.06,1157,32952,0
+BAC_L.US,D,20150401,000000,1157.06,1165,1157.06,1165,802,0
+BAC_L.US,D,20150402,000000,1163.51,1164.9,1161,1164,2438,0
+BAC_L.US,D,20150406,000000,1164.98,1165.15,1160.1,1161.03,4436,0
+BAC_L.US,D,20150407,000000,1161.34,1164,1160,1160,2810,0
+BAC_L.US,D,20150408,000000,1161,1163.99,1157,1162.5,3542,0
+BAC_L.US,D,20150409,000000,1162.9,1162.9,1160.03,1160.03,541,0
+BAC_L.US,D,20150410,000000,1161.25,1181,1160.03,1181,2804,0
+BAC_L.US,D,20150413,000000,1172,1174,1162,1162,11629,0
+BAC_L.US,D,20150414,000000,1165.7,1170.13,1164,1170,3760,0
+BAC_L.US,D,20150415,000000,1170,1170.02,1167.15,1168,3858,0
+BAC_L.US,D,20150416,000000,1169,1170,1165.17,1170,14325,0
+BAC_L.US,D,20150417,000000,1166.8,1175,1164,1165,7921,0
+BAC_L.US,D,20150420,000000,1165,1169,1163.01,1163.01,863,0
+BAC_L.US,D,20150421,000000,1166.94,1168.7,1162,1165,1913,0
+BAC_L.US,D,20150422,000000,1163.95,1163.95,1157.01,1162.93,3070,0
+BAC_L.US,D,20150423,000000,1162.43,1164.85,1160.05,1163.5,3366,0
+BAC_L.US,D,20150424,000000,1163,1163.49,1163,1163.49,129,0
+BAC_L.US,D,20150427,000000,1165.75,1165.75,1161.52,1163.5,1994,0
+BAC_L.US,D,20150428,000000,1161.52,1161.55,1157.31,1158.48,2349,0
+BAC_L.US,D,20150429,000000,1157.75,1159.95,1151.87,1158,5535,0
+BAC_L.US,D,20150430,000000,1156.99,1159,1151.87,1159,3532,0
+BAC_L.US,D,20150501,000000,1158.9,1158.9,1153.02,1155,350,0
+BAC_L.US,D,20150504,000000,1157,1158.74,1146.01,1147.5,3701,0
+BAC_L.US,D,20150505,000000,1154.55,1154.55,1141.92,1142,3462,0
+BAC_L.US,D,20150506,000000,1148.69,1148.69,1133.23,1140,7475,0
+BAC_L.US,D,20150507,000000,1143,1149,1137,1147,3610,0
+BAC_L.US,D,20150508,000000,1145.02,1154,1142.5,1145.01,3719,0
+BAC_L.US,D,20150511,000000,1146.26,1150,1132.3,1132.3,5760,0
+BAC_L.US,D,20150512,000000,1130,1137,1123,1133,3673,0
+BAC_L.US,D,20150513,000000,1134.98,1136.75,1130,1134,1096,0
+BAC_L.US,D,20150514,000000,1133,1142,1133,1139.69,1119,0
+BAC_L.US,D,20150515,000000,1144,1150,1140.1,1150,706,0
+BAC_L.US,D,20150518,000000,1146.75,1146.75,1143.55,1145,1395,0
+BAC_L.US,D,20150519,000000,1141.22,1145,1135,1140.9,2391,0
+BAC_L.US,D,20150520,000000,1140.01,1148,1140.01,1144.01,1292,0
+BAC_L.US,D,20150521,000000,1147.39,1147.5,1143,1145,1688,0
+BAC_L.US,D,20150522,000000,1143.5,1148,1143.25,1144.05,1125,0
+BAC_L.US,D,20150526,000000,1143.79,1147.5,1143.79,1145.5,5203,0
+BAC_L.US,D,20150527,000000,1149,1149,1145.5,1146,2330,0
+BAC_L.US,D,20150528,000000,1145.53,1149.5,1142,1142,3678,0
+BAC_L.US,D,20150529,000000,1142.01,1149.49,1142.01,1145.5,283,0
+BAC_L.US,D,20150601,000000,1148.98,1149.25,1146,1146.32,731,0
+BAC_L.US,D,20150602,000000,1145.5,1147.95,1141.5,1141.5,1780,0
+BAC_L.US,D,20150603,000000,1142.05,1144.98,1141,1143.4,1574,0
+BAC_L.US,D,20150604,000000,1143.4,1146.99,1142,1143,515,0
+BAC_L.US,D,20150605,000000,1143,1145,1139,1140.05,2193,0
+BAC_L.US,D,20150608,000000,1140.7,1144.99,1131.5,1134.98,3311,0
+BAC_L.US,D,20150609,000000,1136.95,1137,1127.02,1133.45,2053,0
+BAC_L.US,D,20150610,000000,1132,1134.5,1128.79,1131.15,1160,0
+BAC_L.US,D,20150611,000000,1133.69,1137,1129.51,1137,1766,0
+BAC_L.US,D,20150612,000000,1134.5,1137.45,1133.75,1136,788,0
+BAC_L.US,D,20150615,000000,1136,1136,1133.14,1134,483,0
+BAC_L.US,D,20150616,000000,1133.5,1139,1133,1136.2,2361,0
+BAC_L.US,D,20150617,000000,1134.25,1135.05,1130.05,1134,2289,0
+BAC_L.US,D,20150618,000000,1140,1140,1133.06,1134.99,2648,0
+BAC_L.US,D,20150619,000000,1135.01,1139.9,1135.01,1138,2304,0
+BAC_L.US,D,20150622,000000,1137,1137,1132.15,1134,1159,0
+BAC_L.US,D,20150623,000000,1130.38,1138.75,1130.38,1134.75,886,0
+BAC_L.US,D,20150624,000000,1134.05,1142,1134.05,1136,861,0
+BAC_L.US,D,20150625,000000,1142.69,1143.99,1132,1133,1889,0
+BAC_L.US,D,20150626,000000,1134.99,1137.5,1132.99,1136.99,508,0
+BAC_L.US,D,20150629,000000,1117.5,1122.74,1117,1118.8,1096,0
+BAC_L.US,D,20150630,000000,1119,1119,1112,1112,3532,0
+BAC_L.US,D,20150701,000000,1113,1119,1109.1,1112.5,1342,0
+BAC_L.US,D,20150702,000000,1112.2,1112.41,1107,1109.15,3023,0
+BAC_L.US,D,20150706,000000,1111.5,1119,1106.79,1112.98,1117,0
+BAC_L.US,D,20150707,000000,1110,1116.92,1109.25,1110,736,0
+BAC_L.US,D,20150708,000000,1110.05,1114,1110.04,1112.79,393,0
+BAC_L.US,D,20150709,000000,1110.25,1113.22,1110.25,1112,1406,0
+BAC_L.US,D,20150710,000000,1112,1115,1109,1114.99,1273,0
+BAC_L.US,D,20150713,000000,1111.65,1114.69,1111.5,1114.69,476,0
+BAC_L.US,D,20150714,000000,1115,1115,1111.51,1112.3,601,0
+BAC_L.US,D,20150715,000000,1114.42,1115.5,1109.2,1114.57,2690,0
+BAC_L.US,D,20150716,000000,1115.06,1118,1113.75,1113.75,5004,0
+BAC_L.US,D,20150717,000000,1115.01,1118.5,1112.5,1115.13,1620,0
+BAC_L.US,D,20150720,000000,1115.37,1118.25,1115.31,1116.65,660,0
+BAC_L.US,D,20150721,000000,1116.73,1116.73,1112.36,1112.5,6447,0
+BAC_L.US,D,20150722,000000,1112.5,1112.5,1111,1112,3274,0
+BAC_L.US,D,20150723,000000,1112,1114.9,1110,1114,4785,0
+BAC_L.US,D,20150724,000000,1110.2,1116,1110.2,1115.44,2551,0
+BAC_L.US,D,20150727,000000,1116,1116.99,1116,1116.25,778,0
+BAC_L.US,D,20150728,000000,1116.25,1116.68,1114.5,1114.75,443,0
+BAC_L.US,D,20150729,000000,1116.5,1116.68,1115.1,1116,920,0
+BAC_L.US,D,20150730,000000,1114.3,1117,1107,1107,2666,0
+BAC_L.US,D,20150731,000000,1111.75,1115,1111.12,1112.05,1806,0
+BAC_L.US,D,20150803,000000,1114.99,1116.68,1113.4,1113.4,1326,0
+BAC_L.US,D,20150804,000000,1116.79,1120.33,1115,1118,1170,0
+BAC_L.US,D,20150805,000000,1119,1119.98,1117.5,1119,1074,0
+BAC_L.US,D,20150806,000000,1116.15,1118.95,1115.19,1116,2510,0
+BAC_L.US,D,20150807,000000,1118.36,1118.36,1112.77,1115.96,459,0
+BAC_L.US,D,20150810,000000,1114,1118.31,1113.25,1115,1000,0
+BAC_L.US,D,20150811,000000,1118.36,1118.36,1114,1117,4364,0
+BAC_L.US,D,20150812,000000,1116.13,1117,1112.36,1116,1576,0
+BAC_L.US,D,20150813,000000,1117.96,1118.3,1113.5,1114.97,1904,0
+BAC_L.US,D,20150814,000000,1117.85,1118.73,1115.25,1118.73,1585,0
+BAC_L.US,D,20150817,000000,1115.52,1119.99,1115.5,1118,3986,0
+BAC_L.US,D,20150818,000000,1120,1120,1109.25,1110.95,3371,0
+BAC_L.US,D,20150819,000000,1108.1,1113,1107,1110,5749,0
+BAC_L.US,D,20150820,000000,1109.55,1113,1109.55,1111.5,5814,0
+BAC_L.US,D,20150821,000000,1112,1113.9,1108.96,1112.01,3275,0
+BAC_L.US,D,20150824,000000,1110.72,1120,1100.32,1110,8482,0
+BAC_L.US,D,20150825,000000,1113,1116.01,1105.3,1106.01,11737,0
+BAC_L.US,D,20150826,000000,1110,1110,1094.01,1098.78,6437,0
+BAC_L.US,D,20150827,000000,1096.51,1103,1096.51,1100,5578,0
+BAC_L.US,D,20150828,000000,1100.65,1105,1099.05,1102.41,2892,0
+BAC_L.US,D,20150831,000000,1104.8,1109.99,1104,1105.02,2598,0
+BAC_L.US,D,20150901,000000,1105.88,1106.89,1101.26,1104.42,7995,0
+BAC_L.US,D,20150902,000000,1106.84,1106.84,1093.01,1093.01,17016,0
+BAC_L.US,D,20150903,000000,1096.5,1100,1091,1092.98,5461,0
+BAC_L.US,D,20150904,000000,1093.01,1095.5,1092,1092,4480,0
+BAC_L.US,D,20150908,000000,1092,1096.95,1086.3,1086.3,2725,0
+BAC_L.US,D,20150909,000000,1086.65,1089,1083.17,1085.33,1192,0
+BAC_L.US,D,20150910,000000,1087.75,1091.75,1084,1089.84,1031,0
+BAC_L.US,D,20150911,000000,1088.03,1091.92,1085,1085.05,874,0
+BAC_L.US,D,20150914,000000,1085,1091,1085,1087.47,2881,0
+BAC_L.US,D,20150915,000000,1087.46,1089.74,1085,1086.74,1137,0
+BAC_L.US,D,20150916,000000,1085.05,1088,1080.15,1086,2375,0
+BAC_L.US,D,20150917,000000,1085.89,1091,1082,1091,2763,0
+BAC_L.US,D,20150918,000000,1089,1099,1089,1093.12,2167,0
+BAC_L.US,D,20150921,000000,1095.5,1098.95,1092,1096,1465,0
+BAC_L.US,D,20150922,000000,1097,1106,1095,1100,5610,0
+BAC_L.US,D,20150923,000000,1101.99,1103,1099,1100,1629,0
+BAC_L.US,D,20150924,000000,1099.01,1107.99,1096.77,1104.6,6461,0
+BAC_L.US,D,20150925,000000,1103.7,1108,1101.07,1106,1543,0
+BAC_L.US,D,20150928,000000,1105,1106,1100,1104.49,2263,0
+BAC_L.US,D,20150929,000000,1090,1090,1075.35,1075.35,7209,0
+BAC_L.US,D,20150930,000000,1076,1080,1072,1077,4427,0
+BAC_L.US,D,20151001,000000,1078,1078.5,1070.12,1070.12,3804,0
+BAC_L.US,D,20151002,000000,1072,1076.4,1072,1073.5,4363,0
+BAC_L.US,D,20151005,000000,1073.47,1075.99,1072,1073.25,6203,0
+BAC_L.US,D,20151006,000000,1071.2,1073.89,1070.05,1070.99,1616,0
+BAC_L.US,D,20151007,000000,1073,1073,1070.5,1071.5,11555,0
+BAC_L.US,D,20151008,000000,1074,1074,1070.5,1072,5923,0
+BAC_L.US,D,20151009,000000,1072.5,1076,1072.48,1076,7260,0
+BAC_L.US,D,20151012,000000,1080,1084,1077.25,1080,10422,0
+BAC_L.US,D,20151013,000000,1081.45,1091.99,1081.15,1091.98,6229,0
+BAC_L.US,D,20151014,000000,1094.45,1099.94,1093,1099,4144,0
+BAC_L.US,D,20151015,000000,1096,1098.33,1093,1097.9,8546,0
+BAC_L.US,D,20151016,000000,1097.79,1100,1095,1099.25,3392,0
+BAC_L.US,D,20151019,000000,1099.89,1099.89,1095,1096.5,3146,0
+BAC_L.US,D,20151020,000000,1098.87,1098.99,1094.56,1095.03,3172,0
+BAC_L.US,D,20151021,000000,1098,1103.99,1097,1099,2581,0
+BAC_L.US,D,20151022,000000,1101.98,1107,1100,1107,2598,0
+BAC_L.US,D,20151023,000000,1105.3,1113,1104.01,1108,2593,0
+BAC_L.US,D,20151026,000000,1108,1113,1107.07,1111,1921,0
+BAC_L.US,D,20151027,000000,1112.96,1112.96,1107,1107.9,5324,0
+BAC_L.US,D,20151028,000000,1108.98,1112.85,1107.5,1112.5,5560,0
+BAC_L.US,D,20151029,000000,1111.5,1111.5,1100,1103.59,4691,0
+BAC_L.US,D,20151030,000000,1103.87,1107,1101.07,1104.78,1428,0
+BAC_L.US,D,20151102,000000,1105,1107.5,1101.32,1104.97,1661,0
+BAC_L.US,D,20151103,000000,1104.93,1108.49,1101.65,1108.49,3808,0
+BAC_L.US,D,20151104,000000,1107,1110.82,1106.7,1109.6,3699,0
+BAC_L.US,D,20151105,000000,1109.6,1111,1106.02,1106.02,1478,0
+BAC_L.US,D,20151106,000000,1106.4,1107.74,1097.15,1101.99,6896,0
+BAC_L.US,D,20151109,000000,1098.4,1103.75,1085.06,1088.3,14451,0
+BAC_L.US,D,20151110,000000,1093,1101.99,1088,1099.99,6433,0
+BAC_L.US,D,20151111,000000,1098.94,1100,1095.25,1098,560,0
+BAC_L.US,D,20151112,000000,1097.95,1105,1097.94,1102.86,1358,0
+BAC_L.US,D,20151113,000000,1100.51,1108.99,1100.51,1108.99,2003,0
+BAC_L.US,D,20151116,000000,1108.9,1110.45,1108.2,1110,4787,0
+BAC_L.US,D,20151117,000000,1105.66,1110.9,1105.25,1110.35,1573,0
+BAC_L.US,D,20151118,000000,1110.9,1113,1108.41,1112.9,1746,0
+BAC_L.US,D,20151119,000000,1113.93,1114,1110.02,1113,1671,0
+BAC_L.US,D,20151120,000000,1113.95,1116,1112,1115.96,1451,0
+BAC_L.US,D,20151123,000000,1116.96,1118.93,1114,1117.8,5881,0
+BAC_L.US,D,20151124,000000,1118.54,1118.93,1115.65,1118.92,1340,0
+BAC_L.US,D,20151125,000000,1119.5,1122,1118.02,1121.99,1572,0
+BAC_L.US,D,20151127,000000,1121.99,1122,1119,1119.14,490,0
+BAC_L.US,D,20151130,000000,1123.75,1123.75,1116,1122,1755,0
+BAC_L.US,D,20151201,000000,1123.4,1124,1119,1122.5,1489,0
+BAC_L.US,D,20151202,000000,1122.5,1122.51,1119,1119,1938,0
+BAC_L.US,D,20151203,000000,1118.95,1119.75,1107.3,1112.84,4620,0
+BAC_L.US,D,20151204,000000,1114.44,1117.99,1112.06,1115,2081,0
+BAC_L.US,D,20151207,000000,1115,1119,1115,1118.94,3135,0
+BAC_L.US,D,20151208,000000,1118.94,1119,1115,1117.5,3356,0
+BAC_L.US,D,20151209,000000,1117.6,1118.5,1117,1117.5,2021,0
+BAC_L.US,D,20151210,000000,1118.95,1118.95,1114,1114,3947,0
+BAC_L.US,D,20151211,000000,1117,1117.97,1114,1116.5,1052,0
+BAC_L.US,D,20151214,000000,1116.5,1116.5,1097,1102.99,5930,0
+BAC_L.US,D,20151215,000000,1108.69,1109.75,1095.1,1100.23,2912,0
+BAC_L.US,D,20151216,000000,1104.86,1104.86,1096,1096.01,4546,0
+BAC_L.US,D,20151217,000000,1098.84,1104,1098.84,1101.2,7291,0
+BAC_L.US,D,20151218,000000,1102,1108.75,1095.06,1100,10368,0
+BAC_L.US,D,20151221,000000,1102.99,1105,1099.79,1103.95,6217,0
+BAC_L.US,D,20151222,000000,1104.45,1104.45,1097,1099.36,7761,0
+BAC_L.US,D,20151223,000000,1101,1104.48,1099,1100.67,5083,0
+BAC_L.US,D,20151224,000000,1104.48,1107.72,1099.75,1105.28,4965,0
+BAC_L.US,D,20151228,000000,1110,1115.99,1106.3,1114.05,7584,0
+BAC_L.US,D,20151229,000000,1099,1099.97,1092.06,1093,11020,0
+BAC_L.US,D,20151230,000000,1092.4,1092.4,1088,1088,7539,0
+BAC_L.US,D,20151231,000000,1089.92,1097.5,1088,1093.27,2275,0
+BAC_L.US,D,20160104,000000,1099.4,1107.99,1096.24,1104.1,8338,0
+BAC_L.US,D,20160105,000000,1107.44,1119.42,1107,1118.8,8446,0
+BAC_L.US,D,20160106,000000,1122.75,1130,1115,1124.9,20035,0
+BAC_L.US,D,20160107,000000,1122,1123.99,1118.02,1123.99,11139,0
+BAC_L.US,D,20160108,000000,1122.54,1123.99,1119.05,1120.44,6394,0
+BAC_L.US,D,20160111,000000,1121.89,1122.5,1115,1117.5,10191,0
+BAC_L.US,D,20160112,000000,1119.85,1121,1115.9,1116,15480,0
+BAC_L.US,D,20160113,000000,1119.2,1119.5,1115.02,1115.63,3718,0
+BAC_L.US,D,20160114,000000,1116.77,1118,1111.65,1114.5,6157,0
+BAC_L.US,D,20160115,000000,1114.8,1115.97,1110,1111,5371,0
+BAC_L.US,D,20160119,000000,1111.5,1111.5,1111.5,1111.5,0,0
+BAC_L.US,D,20160120,000000,1111.85,1117,1100.1,1106,7680,0
+BAC_L.US,D,20160121,000000,1107.03,1108.99,1096.01,1099.9,25180,0
+BAC_L.US,D,20160122,000000,1104,1106.43,1098.5,1099.98,10224,0
+BAC_L.US,D,20160125,000000,1097,1103.5,1097,1097.25,6629,0
+BAC_L.US,D,20160126,000000,1099,1102,1096.51,1097.52,16327,0
+BAC_L.US,D,20160127,000000,1098,1100,1096,1096.01,13288,0
+BAC_L.US,D,20160128,000000,1099.3,1103,1093.2,1093.2,16551,0
+BAC_L.US,D,20160129,000000,1095.1,1103,1095,1097.08,12123,0
+BAC_L.US,D,20160201,000000,1099.8,1101,1097.93,1101,5121,0
+BAC_L.US,D,20160202,000000,1103.58,1103.58,1098.05,1100,9953,0
+BAC_L.US,D,20160203,000000,1102,1102,1095.05,1098,11631,0
+BAC_L.US,D,20160204,000000,1098.8,1102,1097,1098.73,9812,0
+BAC_L.US,D,20160205,000000,1099.8,1101,1095,1098.99,15586,0
+BAC_L.US,D,20160208,000000,1099.64,1099.64,1092,1093,29847,0
+BAC_L.US,D,20160209,000000,1093.8,1093.92,1085,1088,9632,0
+BAC_L.US,D,20160210,000000,1091.69,1093,1088.01,1091,5151,0
+BAC_L.US,D,20160211,000000,1088,1088.8,1064,1070.25,14551,0
+BAC_L.US,D,20160212,000000,1070,1082,1070,1077,17736,0
+BAC_L.US,D,20160216,000000,1081.75,1087.98,1081.42,1087.95,5426,0
+BAC_L.US,D,20160217,000000,1088,1089.99,1073.5,1073.5,5038,0
+BAC_L.US,D,20160218,000000,1082,1087,1082,1085.9,4389,0
+BAC_L.US,D,20160219,000000,1085,1085,1080.5,1083.69,6062,0
+BAC_L.US,D,20160222,000000,1085,1087.5,1082,1084.98,6652,0
+BAC_L.US,D,20160223,000000,1084.99,1086.49,1083,1086,7033,0
+BAC_L.US,D,20160224,000000,1085.53,1085.75,1078.2,1085.73,5586,0
+BAC_L.US,D,20160225,000000,1086.99,1091.9,1080,1091.3,8755,0
+BAC_L.US,D,20160226,000000,1090.99,1097,1090.99,1095.9,3150,0
+BAC_L.US,D,20160229,000000,1096.38,1102.99,1093,1101.55,2917,0
+BAC_L.US,D,20160301,000000,1101.99,1110,1101.5,1109.99,8328,0
+BAC_L.US,D,20160302,000000,1109.95,1112.88,1106,1110,11464,0
+BAC_L.US,D,20160303,000000,1109,1114,1109,1113.98,6861,0
+BAC_L.US,D,20160304,000000,1115.88,1115.88,1107.01,1109,3308,0
+BAC_L.US,D,20160307,000000,1113,1115,1110,1113.96,2088,0
+BAC_L.US,D,20160308,000000,1113.9,1114,1111,1113,5394,0
+BAC_L.US,D,20160309,000000,1111.75,1114.5,1111.75,1113.5,5752,0
+BAC_L.US,D,20160310,000000,1114.49,1114.49,1112,1114,1574,0
+BAC_L.US,D,20160311,000000,1114.65,1115,1112.1,1113.46,8413,0
+BAC_L.US,D,20160314,000000,1113.8,1114.8,1111.6,1113,3724,0
+BAC_L.US,D,20160315,000000,1114,1114.79,1112.2,1112.5,7676,0
+BAC_L.US,D,20160316,000000,1113.6,1118,1113.5,1117.6,1964,0
+BAC_L.US,D,20160317,000000,1117.6,1124.34,1116,1123.01,3996,0
+BAC_L.US,D,20160318,000000,1126,1129.93,1122.71,1129.69,3180,0
+BAC_L.US,D,20160321,000000,1132.99,1132.99,1127,1132.05,4117,0
+BAC_L.US,D,20160322,000000,1132.75,1138.9,1132.75,1136.85,4266,0
+BAC_L.US,D,20160323,000000,1136.75,1139,1135,1138.5,4504,0
+BAC_L.US,D,20160324,000000,1139,1142.5,1138,1138.97,8017,0
+BAC_L.US,D,20160328,000000,1138.8,1143,1136.5,1142.9,5345,0
+BAC_L.US,D,20160329,000000,1142,1150,1142,1146.19,3847,0
+BAC_L.US,D,20160330,000000,1133,1135.48,1129,1130,5817,0
+BAC_L.US,D,20160331,000000,1134.5,1139,1129,1138,4686,0
+BAC_L.US,D,20160401,000000,1138,1140.5,1136.2,1138.45,4525,0
+BAC_L.US,D,20160404,000000,1139,1140,1136.5,1136.51,8767,0
+BAC_L.US,D,20160405,000000,1139.9,1140.75,1136,1138.75,4742,0
+BAC_L.US,D,20160406,000000,1139.99,1140,1138,1138.75,3215,0
+BAC_L.US,D,20160407,000000,1139.33,1139.5,1135,1138,7208,0
+BAC_L.US,D,20160408,000000,1139.44,1139.5,1137.11,1138,3528,0
+BAC_L.US,D,20160411,000000,1138.04,1140.9,1137.5,1140.9,9658,0
+BAC_L.US,D,20160412,000000,1140.95,1151,1138.9,1148,16155,0
+BAC_L.US,D,20160413,000000,1148,1153,1145.67,1153,3382,0
+BAC_L.US,D,20160414,000000,1153,1158,1150,1158,2298,0
+BAC_L.US,D,20160415,000000,1159.98,1163.95,1155.26,1163.75,4575,0
+BAC_L.US,D,20160418,000000,1164.99,1165.39,1156,1159,7547,0
+BAC_L.US,D,20160419,000000,1160,1163.7,1156.51,1157.01,5344,0
+BAC_L.US,D,20160420,000000,1160,1162.99,1155.97,1158,2283,0
+BAC_L.US,D,20160421,000000,1157.98,1163,1156,1157.2,3736,0
+BAC_L.US,D,20160422,000000,1162.77,1162.77,1157.5,1160,4472,0
+BAC_L.US,D,20160425,000000,1161.49,1165,1158,1165,7506,0
+BAC_L.US,D,20160426,000000,1166,1166,1163,1163.1,1888,0
+BAC_L.US,D,20160427,000000,1165.45,1170.1,1163.01,1169.07,4353,0
+BAC_L.US,D,20160428,000000,1171,1178.46,1169.71,1173,8207,0
+BAC_L.US,D,20160429,000000,1175.99,1178.96,1171.51,1178.3,3219,0
+BAC_L.US,D,20160502,000000,1177.99,1180.38,1171.99,1177.5,6939,0
+BAC_L.US,D,20160503,000000,1176,1176.5,1170,1171,5468,0
+BAC_L.US,D,20160504,000000,1170.01,1176.44,1170,1171.95,2786,0
+BAC_L.US,D,20160505,000000,1171.21,1179.9,1171.21,1176,3729,0
+BAC_L.US,D,20160506,000000,1176,1185,1174,1178.01,3064,0
+BAC_L.US,D,20160509,000000,1184,1186.99,1175,1176.02,3638,0
+BAC_L.US,D,20160510,000000,1179.8,1185.78,1179.4,1183,3590,0
+BAC_L.US,D,20160511,000000,1184.9,1192.52,1182.41,1187,4698,0
+BAC_L.US,D,20160512,000000,1191.5,1192.91,1188,1192,3593,0
+BAC_L.US,D,20160513,000000,1192,1193.64,1188.01,1193.64,1777,0
+BAC_L.US,D,20160516,000000,1194.99,1195,1190,1192.5,3536,0
+BAC_L.US,D,20160517,000000,1193.64,1196.93,1191,1193,4472,0
+BAC_L.US,D,20160518,000000,1192.01,1196.47,1185,1185,3650,0
+BAC_L.US,D,20160519,000000,1188.25,1191,1173.22,1177,4514,0
+BAC_L.US,D,20160520,000000,1175.32,1179.95,1174,1175.99,4184,0
+BAC_L.US,D,20160523,000000,1178.97,1178.97,1174.1,1175.25,5413,0
+BAC_L.US,D,20160524,000000,1175.15,1175.25,1165,1165,52751,0
+BAC_L.US,D,20160525,000000,1166.01,1172,1165,1167,1785,0
+BAC_L.US,D,20160526,000000,1167.96,1167.96,1154,1157.5,42775,0
+BAC_L.US,D,20160527,000000,1157.25,1157.5,1153,1157.5,3425,0
+BAC_L.US,D,20160531,000000,1159.9,1159.99,1155.02,1155.5,6793,0
+BAC_L.US,D,20160601,000000,1156,1160,1156,1159,6302,0
+BAC_L.US,D,20160602,000000,1159.87,1162,1158.07,1160,7597,0
+BAC_L.US,D,20160603,000000,1159.2,1170,1159.2,1168,11755,0
+BAC_L.US,D,20160606,000000,1169,1172,1167,1169.35,2758,0
+BAC_L.US,D,20160607,000000,1172,1175,1170.02,1174.45,3851,0
+BAC_L.US,D,20160608,000000,1175,1179,1172.11,1179,2943,0
+BAC_L.US,D,20160609,000000,1178.75,1187.74,1177.97,1182.6,3583,0
+BAC_L.US,D,20160610,000000,1184,1185.59,1180.85,1184,2558,0
+BAC_L.US,D,20160613,000000,1184,1189.99,1183.01,1188.74,3358,0
+BAC_L.US,D,20160614,000000,1188.99,1189.8,1181,1185.22,3535,0
+BAC_L.US,D,20160615,000000,1188.11,1194.49,1185.25,1193,2751,0
+BAC_L.US,D,20160616,000000,1192.7,1203,1190.42,1203,5737,0
+BAC_L.US,D,20160617,000000,1204,1205.99,1195,1196.99,5171,0
+BAC_L.US,D,20160620,000000,1199.93,1201.7,1190.11,1196,10044,0
+BAC_L.US,D,20160621,000000,1195.9,1196,1193,1195,4226,0
+BAC_L.US,D,20160622,000000,1196,1196,1185,1188.01,8601,0
+BAC_L.US,D,20160623,000000,1188.1,1195.47,1185.01,1189.99,2909,0
+BAC_L.US,D,20160624,000000,1182,1194.34,1178.94,1190,11146,0
+BAC_L.US,D,20160627,000000,1187,1192.5,1184.85,1190.5,7417,0
+BAC_L.US,D,20160628,000000,1192.48,1199.81,1192.48,1195.24,7565,0
+BAC_L.US,D,20160629,000000,1182.9,1190,1175,1183.97,19166,0
+BAC_L.US,D,20160630,000000,1180.72,1198,1180.72,1195,17488,0
+BAC_L.US,D,20160701,000000,1197,1225,1195.99,1222,20995,0
+BAC_L.US,D,20160705,000000,1220,1269.47,1220,1252.2,10057,0
+BAC_L.US,D,20160706,000000,1256,1258,1235,1240,65033,0
+BAC_L.US,D,20160707,000000,1245.59,1245.59,1225,1229.2,25597,0
+BAC_L.US,D,20160708,000000,1228.08,1233,1221.57,1229.85,32634,0
+BAC_L.US,D,20160711,000000,1230.51,1233,1222,1222.05,7527,0
+BAC_L.US,D,20160712,000000,1226.87,1226.87,1206.2,1209,28668,0
+BAC_L.US,D,20160713,000000,1208,1212,1203.89,1212,69327,0
+BAC_L.US,D,20160714,000000,1210.42,1222.5,1210,1213,9456,0
+BAC_L.US,D,20160715,000000,1214.96,1215.13,1201,1205.06,24959,0
+BAC_L.US,D,20160718,000000,1208,1209.3,1199,1202,9601,0
+BAC_L.US,D,20160719,000000,1203.47,1208.46,1201,1205,6535,0
+BAC_L.US,D,20160720,000000,1207.66,1211,1204,1210,14080,0
+BAC_L.US,D,20160721,000000,1212,1212,1205.01,1209,13553,0
+BAC_L.US,D,20160722,000000,1210.27,1212,1205.7,1210,16724,0
+BAC_L.US,D,20160725,000000,1210.07,1212.99,1208,1210,10728,0
+BAC_L.US,D,20160726,000000,1210.8,1211,1205.25,1205.86,88894,0
+BAC_L.US,D,20160727,000000,1209,1210.35,1205.5,1207,8555,0
+BAC_L.US,D,20160728,000000,1209.85,1209.85,1204,1205,32329,0
+BAC_L.US,D,20160729,000000,1205,1207.99,1204.5,1206.25,24348,0
+BAC_L.US,D,20160801,000000,1207.49,1207.49,1204.05,1206,4272,0
+BAC_L.US,D,20160802,000000,1207,1207,1203.3,1204.21,7643,0
+BAC_L.US,D,20160803,000000,1204.12,1206,1196.01,1201.9,21885,0
+BAC_L.US,D,20160804,000000,1201.73,1210.88,1201,1207.51,14075,0
+BAC_L.US,D,20160805,000000,1208.75,1208.75,1203.01,1205.06,8867,0
+BAC_L.US,D,20160808,000000,1204.22,1210.71,1204.22,1210.33,3638,0
+BAC_L.US,D,20160809,000000,1211.03,1220.84,1209.68,1220,9174,0
+BAC_L.US,D,20160810,000000,1220.85,1233,1218,1233,13465,0
+BAC_L.US,D,20160811,000000,1232.5,1241,1226.15,1233.85,9625,0
+BAC_L.US,D,20160812,000000,1234.95,1236.44,1229.84,1229.89,9043,0
+BAC_L.US,D,20160815,000000,1228,1231.99,1220.02,1226,5731,0
+BAC_L.US,D,20160816,000000,1228.8,1228.8,1221.38,1226,11100,0
+BAC_L.US,D,20160817,000000,1228.17,1235.44,1224,1224,16308,0
+BAC_L.US,D,20160818,000000,1224.4,1229.99,1198.15,1223,35397,0
+BAC_L.US,D,20160819,000000,1224.4,1229,1222.96,1227.64,4426,0
+BAC_L.US,D,20160822,000000,1229.39,1236,1226.15,1236,5506,0
+BAC_L.US,D,20160823,000000,1231.1,1237.94,1231,1231,4668,0
+BAC_L.US,D,20160824,000000,1233.6,1239,1231.1,1231.51,7841,0
+BAC_L.US,D,20160825,000000,1233.4,1234.99,1226.51,1232,9412,0
+BAC_L.US,D,20160826,000000,1232.6,1234.4,1222.51,1232,12038,0
+BAC_L.US,D,20160829,000000,1232,1234.48,1227.05,1234.48,5188,0
+BAC_L.US,D,20160830,000000,1234.48,1240,1234,1238.25,4265,0
+BAC_L.US,D,20160831,000000,1238.29,1240.99,1235.01,1240.99,4628,0
+BAC_L.US,D,20160901,000000,1241,1241,1235.5,1238,5358,0
+BAC_L.US,D,20160902,000000,1239,1240.8,1235.5,1240.8,4386,0
+BAC_L.US,D,20160906,000000,1240.67,1249,1239.35,1249,4804,0
+BAC_L.US,D,20160907,000000,1249.8,1254,1245.25,1254,7369,0
+BAC_L.US,D,20160908,000000,1251.01,1253,1245,1250,11778,0
+BAC_L.US,D,20160909,000000,1246.01,1246.01,1230,1234.69,16111,0
+BAC_L.US,D,20160912,000000,1235.75,1239.99,1225.3,1238.99,12663,0
+BAC_L.US,D,20160913,000000,1235,1238,1225.3,1228.94,22460,0
+BAC_L.US,D,20160914,000000,1229.9,1231.45,1225,1225.5,12940,0
+BAC_L.US,D,20160915,000000,1225,1226.99,1207,1221.89,14407,0
+BAC_L.US,D,20160916,000000,1223.65,1224.99,1214.6,1224.5,4329,0
+BAC_L.US,D,20160919,000000,1224.5,1230,1222.01,1224.1,3739,0
+BAC_L.US,D,20160920,000000,1225.31,1230,1220.01,1224.99,8500,0
+BAC_L.US,D,20160921,000000,1223.43,1232.97,1221,1229.8,9931,0
+BAC_L.US,D,20160922,000000,1234.01,1238.77,1233,1238,3434,0
+BAC_L.US,D,20160923,000000,1237.8,1240,1234.75,1240,2060,0
+BAC_L.US,D,20160926,000000,1239.53,1244,1235,1244,4491,0
+BAC_L.US,D,20160927,000000,1243.39,1247.9,1240,1245,6951,0
+BAC_L.US,D,20160928,000000,1231,1233.99,1227,1230.89,5731,0
+BAC_L.US,D,20160929,000000,1231.75,1236.73,1215,1215,16093,0
+BAC_L.US,D,20160930,000000,1219.96,1227.99,1209.27,1220.84,13980,0
+BAC_L.US,D,20161003,000000,1222.6,1225.5,1219.5,1221.98,3076,0
+BAC_L.US,D,20161004,000000,1220,1224.84,1218.01,1219.01,6584,0
+BAC_L.US,D,20161005,000000,1220.5,1220.5,1211.21,1215.5,3181,0
+BAC_L.US,D,20161006,000000,1215,1218,1212,1215,3375,0
+BAC_L.US,D,20161007,000000,1216.99,1221.99,1210.21,1217.83,3642,0
+BAC_L.US,D,20161010,000000,1215.54,1218,1209.85,1210,5159,0
+BAC_L.US,D,20161011,000000,1209,1214.5,1204,1206,5039,0
+BAC_L.US,D,20161012,000000,1206.02,1210,1202.16,1205.5,7426,0
+BAC_L.US,D,20161013,000000,1206.49,1208,1204,1207,2944,0
+BAC_L.US,D,20161014,000000,1208,1211.5,1204.5,1205,6051,0
+BAC_L.US,D,20161017,000000,1208.9,1217.49,1205.5,1216.5,8154,0
+BAC_L.US,D,20161018,000000,1221.4,1225,1218.84,1223,7860,0
+BAC_L.US,D,20161019,000000,1223.9,1238.98,1223.9,1234.9,14768,0
+BAC_L.US,D,20161020,000000,1235.98,1237,1232,1234,8809,0
+BAC_L.US,D,20161021,000000,1232,1235,1230,1230,7024,0
+BAC_L.US,D,20161024,000000,1232.02,1236.74,1230.5,1236.33,3072,0
+BAC_L.US,D,20161025,000000,1235.74,1239.49,1233,1238,4177,0
+BAC_L.US,D,20161026,000000,1239,1241.59,1235,1237,6905,0
+BAC_L.US,D,20161027,000000,1234,1236.75,1227.5,1230,5698,0
+BAC_L.US,D,20161028,000000,1230.35,1232,1228,1230,5100,0
+BAC_L.US,D,20161031,000000,1227.5,1236.99,1227.5,1231,4467,0
+BAC_L.US,D,20161101,000000,1231.26,1235.8,1225,1226.5,7892,0
+BAC_L.US,D,20161102,000000,1228.87,1229,1222.01,1223.2,5415,0
+BAC_L.US,D,20161103,000000,1223.11,1229,1220,1223.71,2057,0
+BAC_L.US,D,20161104,000000,1225.89,1228.91,1220,1221.5,3917,0
+BAC_L.US,D,20161107,000000,1228,1229.29,1221,1224.7,2720,0
+BAC_L.US,D,20161108,000000,1223.15,1227.1,1220.5,1223,3542,0
+BAC_L.US,D,20161109,000000,1217.95,1219.5,1202.01,1205,13866,0
+BAC_L.US,D,20161110,000000,1200,1201.25,1165.01,1170,38364,0
+BAC_L.US,D,20161111,000000,1166.2,1171,1139,1147.04,31968,0
+BAC_L.US,D,20161114,000000,1143.25,1143.25,1116,1128.99,47411,0
+BAC_L.US,D,20161115,000000,1127,1160.75,1126.01,1156.7,34195,0
+BAC_L.US,D,20161116,000000,1159.78,1194,1151.5,1174,38724,0
+BAC_L.US,D,20161117,000000,1181.4,1185,1170.5,1182.49,8814,0
+BAC_L.US,D,20161118,000000,1180.35,1180.35,1170,1170.6,2954,0
+BAC_L.US,D,20161121,000000,1170.12,1192.93,1170.12,1184.8,9791,0
+BAC_L.US,D,20161122,000000,1187.9,1188,1177.01,1179.25,8860,0
+BAC_L.US,D,20161123,000000,1175,1179,1167,1173,11570,0
+BAC_L.US,D,20161125,000000,1173.59,1186.9,1173,1185.99,1982,0
+BAC_L.US,D,20161128,000000,1185,1189,1180,1185,12801,0
+BAC_L.US,D,20161129,000000,1181.05,1189,1179.18,1186.01,11415,0
+BAC_L.US,D,20161130,000000,1179.23,1184.99,1166.36,1170.42,9859,0
+BAC_L.US,D,20161201,000000,1168.7,1168.7,1140.74,1152.25,12317,0
+BAC_L.US,D,20161202,000000,1156.89,1168.2,1151,1159.9,7554,0
+BAC_L.US,D,20161205,000000,1160.39,1168.97,1158.02,1159,5077,0
+BAC_L.US,D,20161206,000000,1159.01,1167.78,1157.01,1166.73,5618,0
+BAC_L.US,D,20161207,000000,1166.02,1168,1160,1165,9400,0
+BAC_L.US,D,20161208,000000,1163.45,1164.97,1151,1151,5414,0
+BAC_L.US,D,20161209,000000,1154.6,1157.93,1135.3,1136.5,4716,0
+BAC_L.US,D,20161212,000000,1135.01,1147,1131,1147,5954,0
+BAC_L.US,D,20161213,000000,1145,1156,1142.45,1153.95,7687,0
+BAC_L.US,D,20161214,000000,1153.48,1163,1146,1146,7234,0
+BAC_L.US,D,20161215,000000,1139,1152.47,1138.54,1149.9,4574,0
+BAC_L.US,D,20161216,000000,1146.05,1177.1,1145,1170.03,29264,0
+BAC_L.US,D,20161219,000000,1170.27,1171.7,1164,1169,6263,0
+BAC_L.US,D,20161220,000000,1170,1173.98,1166,1169,4475,0
+BAC_L.US,D,20161221,000000,1168,1178,1165,1169.8,10745,0
+BAC_L.US,D,20161222,000000,1174,1174,1167.01,1170.28,7483,0
+BAC_L.US,D,20161223,000000,1172,1174.94,1167,1170,11579,0
+BAC_L.US,D,20161227,000000,1169,1176.5,1169,1171.75,5197,0
+BAC_L.US,D,20161228,000000,1156.75,1158.75,1152.01,1158.75,2750,0
+BAC_L.US,D,20161229,000000,1159.85,1164.99,1154.02,1163.9,6995,0
+BAC_L.US,D,20161230,000000,1162.99,1167,1160.12,1166.8,5114,0
+BAC_L.US,D,20170103,000000,1171.89,1173.9,1161.01,1173.9,12368,0
+BAC_L.US,D,20170104,000000,1173.02,1195,1173,1193,10332,0
+BAC_L.US,D,20170105,000000,1191.15,1191.15,1179,1184,20356,0
+BAC_L.US,D,20170106,000000,1180.75,1190,1176.5,1185,15940,0
+BAC_L.US,D,20170109,000000,1188,1189.99,1186.94,1188.39,6889,0
+BAC_L.US,D,20170110,000000,1188.32,1190.1,1179.97,1180.3,6702,0
+BAC_L.US,D,20170111,000000,1183,1188,1180.06,1186.9,6859,0
+BAC_L.US,D,20170112,000000,1188.75,1192.68,1181.27,1189.99,9669,0
+BAC_L.US,D,20170113,000000,1182.66,1189,1182.65,1184.65,2434,0
+BAC_L.US,D,20170117,000000,1182.65,1194.95,1182.65,1190.1,5094,0
+BAC_L.US,D,20170118,000000,1193.49,1193.49,1182.38,1182.39,9761,0
+BAC_L.US,D,20170119,000000,1181.27,1181.64,1171.32,1178,4072,0
+BAC_L.US,D,20170120,000000,1178.65,1182,1170,1174.5,3922,0
+BAC_L.US,D,20170123,000000,1173.16,1181.49,1172.03,1181.49,3669,0
+BAC_L.US,D,20170124,000000,1181.5,1181.99,1177.58,1178.56,2374,0
+BAC_L.US,D,20170125,000000,1181,1184,1174,1178,11538,0
+BAC_L.US,D,20170126,000000,1178.03,1182,1176,1180,2064,0
+BAC_L.US,D,20170127,000000,1179.01,1188.88,1177,1185.3,10160,0
+BAC_L.US,D,20170130,000000,1183,1190,1181.2,1190,5340,0
+BAC_L.US,D,20170131,000000,1185.01,1193,1185,1192.72,7574,0
+BAC_L.US,D,20170201,000000,1192.25,1194.49,1188,1192,6801,0
+BAC_L.US,D,20170202,000000,1190.01,1193.75,1188,1189.02,6924,0
+BAC_L.US,D,20170203,000000,1191.74,1200,1191.02,1193,26256,0
+BAC_L.US,D,20170206,000000,1193.02,1199.99,1190.5,1195.25,5170,0
+BAC_L.US,D,20170207,000000,1193,1198.99,1191.05,1195,5556,0
+BAC_L.US,D,20170208,000000,1193.07,1199.9,1193.07,1195.75,8726,0
+BAC_L.US,D,20170209,000000,1196.3,1200.96,1192.1,1195.97,6454,0
+BAC_L.US,D,20170210,000000,1192.75,1195.99,1192.25,1193.5,3381,0
+BAC_L.US,D,20170213,000000,1193,1195,1190,1192.2,3336,0
+BAC_L.US,D,20170214,000000,1191.01,1195.99,1180.01,1189.99,8225,0
+BAC_L.US,D,20170215,000000,1183.05,1183.89,1172.01,1172.01,16785,0
+BAC_L.US,D,20170216,000000,1173.6,1182.75,1173.6,1180,4469,0
+BAC_L.US,D,20170217,000000,1177,1187.97,1177,1186,7064,0
+BAC_L.US,D,20170221,000000,1185.03,1186.49,1178.01,1180,8403,0
+BAC_L.US,D,20170222,000000,1180.01,1185.97,1177.1,1181.9,11919,0
+BAC_L.US,D,20170223,000000,1177.25,1183.99,1177.25,1180,7577,0
+BAC_L.US,D,20170224,000000,1179.9,1186.8,1179.9,1185.5,3717,0
+BAC_L.US,D,20170227,000000,1186.49,1187,1178.52,1183.93,15043,0
+BAC_L.US,D,20170228,000000,1183.93,1190,1180,1190,9993,0
+BAC_L.US,D,20170301,000000,1187.8,1202.59,1179,1188,39014,0
+BAC_L.US,D,20170302,000000,1189,1189,1184,1188.49,2585,0
+BAC_L.US,D,20170303,000000,1188,1189.99,1185.25,1187.43,1616,0
+BAC_L.US,D,20170306,000000,1186.5,1189.9,1183,1186,6826,0
+BAC_L.US,D,20170307,000000,1187.99,1190,1185,1185,5332,0
+BAC_L.US,D,20170308,000000,1184.01,1184.01,1178,1178,5913,0
+BAC_L.US,D,20170309,000000,1176,1179.99,1168,1173.2,5145,0
+BAC_L.US,D,20170310,000000,1173.6,1182.5,1173.5,1179,9307,0
+BAC_L.US,D,20170313,000000,1181.75,1183.95,1179.44,1182.37,6374,0
+BAC_L.US,D,20170314,000000,1182,1187.25,1181.51,1187.19,6349,0
+BAC_L.US,D,20170315,000000,1188.5,1195,1185,1187.03,4503,0
+BAC_L.US,D,20170316,000000,1195,1198.35,1187.03,1193.74,5806,0
+BAC_L.US,D,20170317,000000,1194.15,1200.63,1193.75,1200.25,16359,0
+BAC_L.US,D,20170320,000000,1201.06,1203.25,1195.11,1198,4240,0
+BAC_L.US,D,20170321,000000,1200.57,1202.5,1197.75,1200,6805,0
+BAC_L.US,D,20170322,000000,1200,1202.5,1196,1201.8,3745,0
+BAC_L.US,D,20170323,000000,1200,1202,1197.53,1201.59,3820,0
+BAC_L.US,D,20170324,000000,1199.2,1205.89,1199.01,1200,5164,0
+BAC_L.US,D,20170327,000000,1201.86,1207.96,1200,1202.51,9782,0
+BAC_L.US,D,20170328,000000,1202,1208.59,1202,1206,6318,0
+BAC_L.US,D,20170329,000000,1192.65,1200.36,1190.01,1200,7975,0
+BAC_L.US,D,20170330,000000,1196.31,1200,1192.61,1197,2759,0
+BAC_L.US,D,20170331,000000,1195,1199.86,1195,1195.06,3333,0
+BAC_L.US,D,20170403,000000,1197.01,1208.4,1197.01,1205,2720,0
+BAC_L.US,D,20170404,000000,1203,1207.79,1200,1202,3011,0
+BAC_L.US,D,20170405,000000,1204.84,1206,1200,1200.11,4509,0
+BAC_L.US,D,20170406,000000,1203.67,1206.85,1198,1202.64,4955,0
+BAC_L.US,D,20170407,000000,1202.25,1207.36,1202.25,1202.96,1942,0
+BAC_L.US,D,20170410,000000,1203.59,1209.99,1203.59,1208,1916,0
+BAC_L.US,D,20170411,000000,1208,1213.5,1205.01,1205.01,2558,0
+BAC_L.US,D,20170412,000000,1207.45,1213.14,1205.1,1209.6,5086,0
+BAC_L.US,D,20170413,000000,1207,1209.65,1205.31,1207.78,3870,0
+BAC_L.US,D,20170417,000000,1210.69,1214.99,1208.02,1212.82,3144,0
+BAC_L.US,D,20170418,000000,1214.55,1218.29,1209,1209,6329,0
+BAC_L.US,D,20170419,000000,1212.74,1217.97,1208,1211,2690,0
+BAC_L.US,D,20170420,000000,1212.99,1217.69,1203.51,1208,4163,0
+BAC_L.US,D,20170421,000000,1210.62,1214.2,1206.4,1211,2748,0
+BAC_L.US,D,20170424,000000,1213.76,1217,1208,1211,3048,0
+BAC_L.US,D,20170425,000000,1209.33,1214,1209.05,1213.7,2020,0
+BAC_L.US,D,20170426,000000,1214,1217.23,1214,1215.5,2499,0
+BAC_L.US,D,20170427,000000,1217.6,1220,1216,1217.57,45162,0
+BAC_L.US,D,20170428,000000,1220,1222.98,1190.68,1213.42,15305,0
+BAC_L.US,D,20170501,000000,1214.5,1214.92,1207.5,1208.8,5112,0
+BAC_L.US,D,20170502,000000,1208.45,1209.86,1205,1207.49,8066,0
+BAC_L.US,D,20170503,000000,1208.86,1208.97,1203.56,1208.28,4499,0
+BAC_L.US,D,20170504,000000,1207,1208.53,1203.7,1205,2470,0
+BAC_L.US,D,20170505,000000,1204,1219,1202.3,1215.06,15463,0
+BAC_L.US,D,20170508,000000,1218,1221,1215,1220.7,2806,0
+BAC_L.US,D,20170509,000000,1222.5,1225.93,1202.5,1214.1,35131,0
+BAC_L.US,D,20170510,000000,1215,1222.13,1210,1213.49,16425,0
+BAC_L.US,D,20170511,000000,1211,1217.25,1209,1217.24,2748,0
+BAC_L.US,D,20170512,000000,1217.24,1222.99,1215.5,1222.99,3823,0
+BAC_L.US,D,20170515,000000,1220.05,1227.5,1220,1225,6944,0
+BAC_L.US,D,20170516,000000,1222.68,1227,1222,1227,1301,0
+BAC_L.US,D,20170517,000000,1226.99,1227.8,1220.25,1227.8,3129,0
+BAC_L.US,D,20170518,000000,1228.26,1228.26,1220,1228.12,3919,0
+BAC_L.US,D,20170519,000000,1227.79,1234.99,1227.79,1234.5,4407,0
+BAC_L.US,D,20170522,000000,1234.99,1239.98,1231.7,1236,1707,0
+BAC_L.US,D,20170523,000000,1236.7,1237,1233.21,1235.5,3146,0
+BAC_L.US,D,20170524,000000,1235.8,1235.99,1232,1235.49,3528,0
+BAC_L.US,D,20170525,000000,1231.75,1239.74,1230.26,1239,5591,0
+BAC_L.US,D,20170526,000000,1237.9,1244,1235.25,1236,4191,0
+BAC_L.US,D,20170530,000000,1236,1241,1233.2,1237,4117,0
+BAC_L.US,D,20170531,000000,1237,1244.99,1235,1241,5938,0
+BAC_L.US,D,20170601,000000,1242,1245.49,1238.26,1239,3380,0
+BAC_L.US,D,20170602,000000,1243.9,1249.98,1241,1243.01,18689,0
+BAC_L.US,D,20170605,000000,1243.33,1249.46,1243.01,1247.3,11681,0
+BAC_L.US,D,20170606,000000,1247,1251,1246.94,1250,4191,0
+BAC_L.US,D,20170607,000000,1252.01,1254.97,1246,1250.01,10000,0
+BAC_L.US,D,20170608,000000,1252,1253.99,1245,1252,7469,0
+BAC_L.US,D,20170609,000000,1251.98,1254.95,1247.01,1254.95,3837,0
+BAC_L.US,D,20170612,000000,1248.2,1254.8,1246.2,1251.3,3871,0
+BAC_L.US,D,20170613,000000,1253,1254.5,1251.8,1252.86,2344,0
+BAC_L.US,D,20170614,000000,1253.98,1263.83,1253,1260.57,12278,0
+BAC_L.US,D,20170615,000000,1260.75,1277,1260.3,1266,13921,0
+BAC_L.US,D,20170616,000000,1271.86,1281.72,1267,1281.7,14197,0
+BAC_L.US,D,20170619,000000,1278.4,1294.97,1276,1293.5,10690,0
+BAC_L.US,D,20170620,000000,1295.8,1303.89,1290.15,1302,31917,0
+BAC_L.US,D,20170621,000000,1302.99,1313,1298.56,1300.6,34831,0
+BAC_L.US,D,20170622,000000,1301.97,1307.5,1288,1289,10237,0
+BAC_L.US,D,20170623,000000,1289,1289,1279,1283.5,5472,0
+BAC_L.US,D,20170626,000000,1280.57,1290.5,1280.57,1285.05,2401,0
+BAC_L.US,D,20170627,000000,1286,1293.98,1282.27,1285.21,2118,0
+BAC_L.US,D,20170628,000000,1270.96,1274.99,1263.2,1268,6979,0
+BAC_L.US,D,20170629,000000,1267,1270,1243.87,1260,14133,0
+BAC_L.US,D,20170630,000000,1260,1268.25,1256.1,1261.99,4324,0
+BAC_L.US,D,20170703,000000,1265,1268,1254.63,1268,1363,0
+BAC_L.US,D,20170705,000000,1267.71,1289,1267.6,1289,21221,0
+BAC_L.US,D,20170706,000000,1284,1287.97,1276,1284.98,10110,0
+BAC_L.US,D,20170707,000000,1282.5,1285.9,1278.01,1281,5551,0
+BAC_L.US,D,20170710,000000,1282.99,1286.9,1280,1285,5464,0
+BAC_L.US,D,20170711,000000,1286.79,1289,1281,1281.13,1794,0
+BAC_L.US,D,20170712,000000,1283.1,1294,1283.1,1294,8656,0
+BAC_L.US,D,20170713,000000,1293.05,1293.05,1287.52,1290.07,12441,0
+BAC_L.US,D,20170714,000000,1291.99,1294.85,1290,1294.85,10818,0
+BAC_L.US,D,20170717,000000,1294.85,1294.85,1289.01,1294.85,5654,0
+BAC_L.US,D,20170718,000000,1292.8,1303,1292.8,1296.2,7189,0
+BAC_L.US,D,20170719,000000,1299.41,1300,1295,1295.5,2999,0
+BAC_L.US,D,20170720,000000,1299,1300.99,1296.3,1297,1061,0
+BAC_L.US,D,20170721,000000,1297.97,1300.99,1294.15,1297,4555,0
+BAC_L.US,D,20170724,000000,1299.8,1304.98,1291.15,1291.15,4517,0
+BAC_L.US,D,20170725,000000,1291.38,1297.85,1291.38,1293,3657,0
+BAC_L.US,D,20170726,000000,1294.02,1303,1294.02,1300.21,3123,0
+BAC_L.US,D,20170727,000000,1303,1303,1296.45,1302.05,6750,0
+BAC_L.US,D,20170728,000000,1299,1304.99,1299,1301.98,7141,0
+BAC_L.US,D,20170731,000000,1300.25,1304.65,1295.6,1298,10374,0
+BAC_L.US,D,20170801,000000,1300.9,1304.99,1295,1300.01,12523,0
+BAC_L.US,D,20170802,000000,1300.02,1305,1300,1304,4106,0
+BAC_L.US,D,20170803,000000,1302.3,1309,1301.76,1308,3457,0
+BAC_L.US,D,20170804,000000,1308.98,1308.98,1302.51,1307.98,1390,0
+BAC_L.US,D,20170807,000000,1307.99,1308.99,1303.31,1308.5,3677,0
+BAC_L.US,D,20170808,000000,1305.22,1307.9,1296.01,1300,8778,0
+BAC_L.US,D,20170809,000000,1296.26,1304.04,1294,1298.19,4239,0
+BAC_L.US,D,20170810,000000,1298,1298,1283.9,1294.99,16750,0
+BAC_L.US,D,20170811,000000,1295.98,1299.8,1290.52,1298.5,2160,0
+BAC_L.US,D,20170814,000000,1298.8,1306.49,1298.8,1302.01,4362,0
+BAC_L.US,D,20170815,000000,1304.75,1306.48,1300.5,1300.52,4005,0
+BAC_L.US,D,20170816,000000,1300.53,1306.49,1300.53,1305.97,1844,0
+BAC_L.US,D,20170817,000000,1302.16,1307.98,1301.25,1305,1166,0
+BAC_L.US,D,20170818,000000,1303,1308.5,1302.22,1308,2174,0
+BAC_L.US,D,20170821,000000,1307.69,1309.75,1306.31,1308.03,3753,0
+BAC_L.US,D,20170822,000000,1309.65,1309.98,1306,1308,3755,0
+BAC_L.US,D,20170823,000000,1307,1309,1305.1,1307.04,1168,0
+BAC_L.US,D,20170824,000000,1305.52,1308.99,1305.5,1307,1892,0
+BAC_L.US,D,20170825,000000,1305.71,1310,1305.71,1308.01,1459,0
+BAC_L.US,D,20170828,000000,1308,1311.14,1307.01,1310,2235,0
+BAC_L.US,D,20170829,000000,1310,1317,1308.03,1315.31,2336,0
+BAC_L.US,D,20170830,000000,1314.41,1319.87,1314.41,1316.97,1047,0
+BAC_L.US,D,20170831,000000,1318.7,1320,1316,1318,3966,0
+BAC_L.US,D,20170901,000000,1318.05,1322.3,1316,1319.01,1441,0
+BAC_L.US,D,20170905,000000,1317.31,1321.79,1311.3,1311.3,6884,0
+BAC_L.US,D,20170906,000000,1313.95,1321,1313.09,1315,3101,0
+BAC_L.US,D,20170907,000000,1315.03,1319.68,1313.52,1316,2491,0
+BAC_L.US,D,20170908,000000,1315.66,1321.98,1315.66,1316.4,3333,0
+BAC_L.US,D,20170911,000000,1321,1321,1316,1316.2,2936,0
+BAC_L.US,D,20170912,000000,1319.95,1321,1318,1319,4650,0
+BAC_L.US,D,20170913,000000,1319.96,1322,1318,1319,9537,0
+BAC_L.US,D,20170914,000000,1319,1326.01,1319,1319.15,5178,0
+BAC_L.US,D,20170915,000000,1319.9,1321,1318.63,1321,3883,0
+BAC_L.US,D,20170918,000000,1319.05,1325,1305,1305.09,14700,0
+BAC_L.US,D,20170919,000000,1306.92,1313.49,1305.01,1310.3,4050,0
+BAC_L.US,D,20170920,000000,1312.3,1318,1297.32,1304.55,16177,0
+BAC_L.US,D,20170921,000000,1300.01,1309.65,1300.01,1306.41,10717,0
+BAC_L.US,D,20170922,000000,1308.8,1313.99,1307.33,1312,1715,0
+BAC_L.US,D,20170925,000000,1312.01,1315,1310.36,1315,1920,0
+BAC_L.US,D,20170926,000000,1312.5,1322.51,1312.5,1321.86,4238,0
+BAC_L.US,D,20170927,000000,1320,1326.24,1315.76,1325,5549,0
+BAC_L.US,D,20170928,000000,1307.69,1307.69,1297.65,1300,3789,0
+BAC_L.US,D,20170929,000000,1301.5,1304.99,1299,1301.47,3890,0
+BAC_L.US,D,20171002,000000,1301.73,1301.73,1292.01,1295,2606,0
+BAC_L.US,D,20171003,000000,1295,1295,1285,1294,1986,0
+BAC_L.US,D,20171004,000000,1290,1299.59,1290,1298.99,1190,0
+BAC_L.US,D,20171005,000000,1297.99,1304.73,1297.99,1301.25,2792,0
+BAC_L.US,D,20171006,000000,1298,1298,1285,1290,4313,0
+BAC_L.US,D,20171009,000000,1292.04,1293.39,1282.37,1283.25,1302,0
+BAC_L.US,D,20171010,000000,1280,1296.44,1276.01,1295.03,4254,0
+BAC_L.US,D,20171011,000000,1294,1298,1291.48,1295.49,1540,0
+BAC_L.US,D,20171012,000000,1291.6,1300.67,1290,1296,2115,0
+BAC_L.US,D,20171013,000000,1295.01,1302,1295.01,1302,2563,0
+BAC_L.US,D,20171016,000000,1305.5,1308.71,1300.51,1304.49,2295,0
+BAC_L.US,D,20171017,000000,1306,1312,1300.02,1310,2891,0
+BAC_L.US,D,20171018,000000,1309.99,1311.99,1302,1302.02,3193,0
+BAC_L.US,D,20171019,000000,1303,1305,1301.02,1305,1461,0
+BAC_L.US,D,20171020,000000,1304.5,1305,1300.99,1301,1654,0
+BAC_L.US,D,20171023,000000,1301.01,1305.12,1301.01,1304,3098,0
+BAC_L.US,D,20171024,000000,1307.72,1307.72,1303.2,1305.11,883,0
+BAC_L.US,D,20171025,000000,1306.8,1306.8,1294.01,1300,4114,0
+BAC_L.US,D,20171026,000000,1297.05,1299.99,1290.31,1295,1975,0
+BAC_L.US,D,20171027,000000,1300,1300.5,1293.8,1299,2833,0
+BAC_L.US,D,20171030,000000,1299,1300,1290,1298,5432,0
+BAC_L.US,D,20171031,000000,1301,1301,1295,1296.96,8887,0
+BAC_L.US,D,20171101,000000,1299.59,1301.07,1295.53,1300,3896,0
+BAC_L.US,D,20171102,000000,1296.01,1305.8,1296.01,1305.75,2673,0
+BAC_L.US,D,20171103,000000,1307,1324,1303.01,1314.72,1724,0
+BAC_L.US,D,20171106,000000,1313,1316.99,1311.5,1313.2,2165,0
+BAC_L.US,D,20171107,000000,1310,1315,1310,1315,2493,0
+BAC_L.US,D,20171108,000000,1315.2,1319.5,1310.51,1318.33,1710,0
+BAC_L.US,D,20171109,000000,1317.9,1317.9,1304.24,1314.67,1439,0
+BAC_L.US,D,20171110,000000,1313.67,1314.26,1309.75,1311,3563,0
+BAC_L.US,D,20171113,000000,1309.37,1316.96,1305.03,1315,2937,0
+BAC_L.US,D,20171114,000000,1315,1318.64,1311.5,1318.64,1917,0
+BAC_L.US,D,20171115,000000,1319.9,1320.1,1315,1319,2967,0
+BAC_L.US,D,20171116,000000,1320,1322.45,1314,1315.05,603,0
+BAC_L.US,D,20171117,000000,1319.95,1321.97,1316,1316,2515,0
+BAC_L.US,D,20171120,000000,1312,1316,1305.03,1311.5,3352,0
+BAC_L.US,D,20171121,000000,1316,1324.99,1313.75,1315.02,14014,0
+BAC_L.US,D,20171122,000000,1324.99,1324.99,1315.11,1324,1243,0
+BAC_L.US,D,20171124,000000,1327.51,1327.51,1317.86,1326.66,269,0
+BAC_L.US,D,20171127,000000,1324,1327,1317.66,1327,1279,0
+BAC_L.US,D,20171128,000000,1325,1327,1322.36,1324.93,2647,0
+BAC_L.US,D,20171129,000000,1319.05,1326.99,1315.53,1325.71,1293,0
+BAC_L.US,D,20171130,000000,1324.55,1324.55,1315,1318,2937,0
+BAC_L.US,D,20171201,000000,1318,1330.99,1318,1326,5037,0
+BAC_L.US,D,20171204,000000,1326,1337,1324.31,1336,10459,0
+BAC_L.US,D,20171205,000000,1336.5,1342,1331.53,1340.01,4086,0
+BAC_L.US,D,20171206,000000,1340,1341.96,1336.05,1341,4219,0
+BAC_L.US,D,20171207,000000,1341.33,1351.5,1338.02,1346.97,1988,0
+BAC_L.US,D,20171208,000000,1351,1351,1336.01,1347.88,2105,0
+BAC_L.US,D,20171211,000000,1347,1348.99,1337.15,1340,3209,0
+BAC_L.US,D,20171212,000000,1340.7,1343.85,1338.39,1340.86,2546,0
+BAC_L.US,D,20171213,000000,1342.3,1342.97,1330,1335,3121,0
+BAC_L.US,D,20171214,000000,1338.88,1345,1335,1345,3965,0
+BAC_L.US,D,20171215,000000,1344,1350.69,1338.75,1350.69,3057,0
+BAC_L.US,D,20171218,000000,1349.97,1352.71,1333.15,1337,4462,0
+BAC_L.US,D,20171219,000000,1336.11,1340.5,1326.27,1331.7,5032,0
+BAC_L.US,D,20171220,000000,1326.7,1332,1320,1323,7072,0
+BAC_L.US,D,20171221,000000,1322,1324,1312.75,1318,4833,0
+BAC_L.US,D,20171222,000000,1319.21,1330.3,1318.5,1324,10678,0
+BAC_L.US,D,20171226,000000,1330.86,1336.55,1323.42,1334.75,2134,0
+BAC_L.US,D,20171227,000000,1335.4,1340,1329.36,1336.5,4730,0
+BAC_L.US,D,20171228,000000,1322.25,1322.25,1315,1321,2618,0
+BAC_L.US,D,20171229,000000,1320,1321.59,1318.1,1319,1871,0
+BAC_L.US,D,20180102,000000,1313,1318,1309.19,1312,4810,0
+BAC_L.US,D,20180103,000000,1306,1320.56,1306,1317.99,9309,0
+BAC_L.US,D,20180104,000000,1313,1318,1311.04,1318,1665,0
+BAC_L.US,D,20180105,000000,1316.94,1317.63,1311,1316,2179,0
+BAC_L.US,D,20180108,000000,1310,1314.7,1295.3,1308,15058,0
+BAC_L.US,D,20180109,000000,1307.99,1310,1300,1304.32,11021,0
+BAC_L.US,D,20180110,000000,1300,1305.98,1285.07,1287,18859,0
+BAC_L.US,D,20180111,000000,1285.11,1292,1281.54,1283,10745,0
+BAC_L.US,D,20180112,000000,1281,1284.66,1272,1277,8507,0
+BAC_L.US,D,20180116,000000,1277,1287,1275,1277.03,5150,0
+BAC_L.US,D,20180117,000000,1275.45,1280,1272.57,1280,12923,0
+BAC_L.US,D,20180118,000000,1278.01,1281.5,1275.11,1279.75,12843,0
+BAC_L.US,D,20180119,000000,1275.25,1280,1275.16,1280,10702,0
+BAC_L.US,D,20180122,000000,1281,1292.99,1281,1288,1927,0
+BAC_L.US,D,20180123,000000,1293.5,1295.85,1288.3,1289.55,2865,0
+BAC_L.US,D,20180124,000000,1287.55,1292,1275.27,1277.36,6575,0
+BAC_L.US,D,20180125,000000,1275.31,1284.25,1275,1281.95,2195,0
+BAC_L.US,D,20180126,000000,1281,1281,1273.52,1275.92,4637,0
+BAC_L.US,D,20180129,000000,1270,1270,1261.01,1263.5,8296,0
+BAC_L.US,D,20180130,000000,1262,1267.24,1251,1267.24,27250,0
+BAC_L.US,D,20180131,000000,1268,1272.72,1258,1262,8637,0
+BAC_L.US,D,20180201,000000,1255,1260,1255,1255,4458,0
+BAC_L.US,D,20180202,000000,1255,1255,1241,1242.5,11937,0
+BAC_L.US,D,20180205,000000,1187.95,1250,1187.95,1240.1,9249,0
+BAC_L.US,D,20180206,000000,1240,1250,1235.5,1247.5,12344,0
+BAC_L.US,D,20180207,000000,1241.9,1247.05,1237,1238.8,3919,0
+BAC_L.US,D,20180208,000000,1240,1240,1233.77,1237,9935,0
+BAC_L.US,D,20180209,000000,1233.1,1240,1227,1235,3877,0
+BAC_L.US,D,20180212,000000,1235,1240,1230,1232.06,3716,0
+BAC_L.US,D,20180213,000000,1234.78,1239.55,1230,1236,2322,0
+BAC_L.US,D,20180214,000000,1233,1234,1233,1233,3277,0
+BAC_L.US,D,20180215,000000,1233.28,1241.69,1233.17,1233.17,3929,0
+BAC_L.US,D,20180216,000000,1239,1248.74,1234.1,1243.12,2808,0
+BAC_L.US,D,20180220,000000,1240.41,1240.41,1228.6,1240,2481,0
+BAC_L.US,D,20180221,000000,1236.99,1239.83,1230,1232.6,3253,0
+BAC_L.US,D,20180222,000000,1228.65,1234.82,1228.65,1231,4562,0
+BAC_L.US,D,20180223,000000,1238.31,1244.74,1231,1241.25,5806,0
+BAC_L.US,D,20180226,000000,1243,1253.98,1238,1247.07,4743,0
+BAC_L.US,D,20180227,000000,1241.77,1251.27,1241.77,1247.5,2205,0
+BAC_L.US,D,20180228,000000,1247.5,1279.53,1245,1279.53,10424,0
+BAC_L.US,D,20180301,000000,1277.8,1278.29,1265.52,1271.63,2826,0
+BAC_L.US,D,20180302,000000,1266.01,1272.57,1260.41,1262.51,1121,0
+BAC_L.US,D,20180305,000000,1260.47,1264.83,1259.89,1264.5,920,0
+BAC_L.US,D,20180306,000000,1262.17,1276.98,1261.53,1276.73,1786,0
+BAC_L.US,D,20180307,000000,1268.3,1277.5,1263.02,1277.5,3105,0
+BAC_L.US,D,20180308,000000,1279.85,1283,1270.11,1271.72,1347,0
+BAC_L.US,D,20180309,000000,1272,1280,1271.3,1277,2507,0
+BAC_L.US,D,20180312,000000,1279,1284.99,1277.55,1283,809,0
+BAC_L.US,D,20180313,000000,1282,1293.73,1281,1285.71,7895,0
+BAC_L.US,D,20180314,000000,1290,1292,1282.5,1289.5,890,0
+BAC_L.US,D,20180315,000000,1288.01,1301,1288.01,1301,11950,0
+BAC_L.US,D,20180316,000000,1299.14,1302.25,1294,1298.5,5202,0
+BAC_L.US,D,20180319,000000,1300.87,1301.78,1295,1297.5,4549,0
+BAC_L.US,D,20180320,000000,1297,1301.17,1295,1297.5,3302,0
+BAC_L.US,D,20180321,000000,1297,1301.73,1296.01,1297.25,6811,0
+BAC_L.US,D,20180322,000000,1296.26,1298.98,1293,1296,4140,0
+BAC_L.US,D,20180323,000000,1296.01,1301.71,1288.01,1288.01,9748,0
+BAC_L.US,D,20180326,000000,1290.15,1297.22,1287.61,1290.01,6806,0
+BAC_L.US,D,20180327,000000,1295.25,1295.25,1290.01,1295.25,1176,0
+BAC_L.US,D,20180328,000000,1282,1282,1272.18,1279,1216,0
+BAC_L.US,D,20180329,000000,1275.22,1291,1275.22,1289.45,2129,0
+BAC_L.US,D,20180402,000000,1281.48,1293.7,1281.48,1284.77,1566,0
+BAC_L.US,D,20180403,000000,1289.19,1289.47,1275,1275,4650,0
+BAC_L.US,D,20180404,000000,1271.89,1279.31,1271.69,1272,2714,0
+BAC_L.US,D,20180405,000000,1271.95,1276.9,1271,1272,9511,0
+BAC_L.US,D,20180406,000000,1268.02,1275,1259.42,1271,9443,0
+BAC_L.US,D,20180409,000000,1270.96,1275,1263.07,1263.07,20603,0
+BAC_L.US,D,20180410,000000,1270.99,1272.01,1265.01,1270.59,7427,0
+BAC_L.US,D,20180411,000000,1269,1272.5,1269,1271,5281,0
+BAC_L.US,D,20180412,000000,1270.01,1277,1268,1277,2979,0
+BAC_L.US,D,20180413,000000,1276.99,1277,1270.35,1272,9423,0
+BAC_L.US,D,20180416,000000,1267.25,1273.8,1267.25,1272.25,1071,0
+BAC_L.US,D,20180417,000000,1272.01,1273.01,1267.02,1273,20735,0
+BAC_L.US,D,20180418,000000,1273.99,1277,1272,1272.99,49118,0
+BAC_L.US,D,20180419,000000,1272,1275,1272,1273,37748,0
+BAC_L.US,D,20180420,000000,1277,1277,1270,1272,2114,0
+BAC_L.US,D,20180423,000000,1270.25,1275,1268.5,1272.5,2679,0
+BAC_L.US,D,20180424,000000,1272,1277,1266.78,1271,2680,0
+BAC_L.US,D,20180425,000000,1269.01,1275,1266,1271.01,11189,0
+BAC_L.US,D,20180426,000000,1271.05,1273.74,1268.03,1270,10879,0
+BAC_L.US,D,20180427,000000,1271.7,1274,1270,1272,19588,0
+BAC_L.US,D,20180430,000000,1274,1274.71,1272,1273.5,1300,0
+BAC_L.US,D,20180501,000000,1275.95,1275.95,1268.01,1271.8,4104,0
+BAC_L.US,D,20180502,000000,1268.4,1277,1268.4,1275,4876,0
+BAC_L.US,D,20180503,000000,1275,1279.43,1274,1278,2784,0
+BAC_L.US,D,20180504,000000,1276,1277.99,1272.01,1277.99,2571,0
+BAC_L.US,D,20180507,000000,1274.27,1277.79,1273.02,1274.95,11673,0
+BAC_L.US,D,20180508,000000,1274.9,1274.9,1270.5,1270.5,8801,0
+BAC_L.US,D,20180509,000000,1268.07,1272.5,1267.83,1272.21,8686,0
+BAC_L.US,D,20180510,000000,1271,1276.85,1271,1274,4443,0
+BAC_L.US,D,20180511,000000,1274,1277.43,1272.99,1274.5,4949,0
+BAC_L.US,D,20180514,000000,1275.84,1277.8,1274.3,1274.4,3197,0
+BAC_L.US,D,20180515,000000,1274,1274,1269.04,1270.02,1362,0
+BAC_L.US,D,20180516,000000,1270.89,1270.89,1266.4,1268,3168,0
+BAC_L.US,D,20180517,000000,1268,1268,1253.42,1254.4,5978,0
+BAC_L.US,D,20180518,000000,1253.51,1261.99,1253,1260,4650,0
+BAC_L.US,D,20180521,000000,1260.47,1260.47,1252,1254.5,4945,0
+BAC_L.US,D,20180522,000000,1256.2,1258.99,1255.12,1256,2362,0
+BAC_L.US,D,20180523,000000,1258,1260,1234.8,1257.45,13359,0
+BAC_L.US,D,20180524,000000,1258.49,1258.49,1254.04,1257.98,1046,0
+BAC_L.US,D,20180525,000000,1258,1264.94,1257,1263,1857,0
+BAC_L.US,D,20180529,000000,1261,1268,1259.02,1268,9999,0
+BAC_L.US,D,20180530,000000,1262,1268,1262,1266,506,0
+BAC_L.US,D,20180531,000000,1268,1269.45,1265.01,1266,2902,0
+BAC_L.US,D,20180601,000000,1268.49,1274.93,1262.52,1274.93,2922,0
+BAC_L.US,D,20180604,000000,1271.25,1272.44,1262.57,1263,6723,0
+BAC_L.US,D,20180605,000000,1267,1274.9,1265,1274.9,2885,0
+BAC_L.US,D,20180606,000000,1274.99,1274.99,1264.14,1267.78,2900,0
+BAC_L.US,D,20180607,000000,1269.99,1269.99,1263,1264,3945,0
+BAC_L.US,D,20180608,000000,1266,1270,1265.12,1265.37,3397,0
+BAC_L.US,D,20180611,000000,1263,1268.7,1263,1263.54,3141,0
+BAC_L.US,D,20180612,000000,1265,1268,1262.6,1266,1509,0
+BAC_L.US,D,20180613,000000,1265.02,1273.52,1265,1268.25,1527,0
+BAC_L.US,D,20180614,000000,1266,1272.4,1265.41,1270.35,1090,0
+BAC_L.US,D,20180615,000000,1272.4,1274.58,1269.37,1270,2335,0
+BAC_L.US,D,20180618,000000,1272,1273,1269.15,1270.95,2392,0
+BAC_L.US,D,20180619,000000,1270.39,1273.3,1268.07,1269.01,1451,0
+BAC_L.US,D,20180620,000000,1270,1274.12,1268.01,1272.82,2279,0
+BAC_L.US,D,20180621,000000,1268.75,1272,1268.75,1270.97,4464,0
+BAC_L.US,D,20180622,000000,1270,1273.97,1268.5,1268.5,1360,0
+BAC_L.US,D,20180625,000000,1268,1273.8,1266,1267,1000,0
+BAC_L.US,D,20180626,000000,1268.98,1269.5,1265.11,1266.95,2279,0
+BAC_L.US,D,20180627,000000,1265.14,1270,1265,1265,3773,0
+BAC_L.US,D,20180628,000000,1250.25,1254.91,1246.06,1250,3351,0
+BAC_L.US,D,20180629,000000,1252,1254,1250.35,1250.5,2377,0
+BAC_L.US,D,20180702,000000,1251.51,1257.99,1251,1257.99,14560,0
+BAC_L.US,D,20180703,000000,1252.66,1257.99,1252.66,1254.93,3005,0
+BAC_L.US,D,20180705,000000,1257.83,1258,1254,1256.99,1671,0
+BAC_L.US,D,20180706,000000,1255,1279.5,1255,1279.5,7454,0
+BAC_L.US,D,20180709,000000,1270,1271,1263.3,1264,20931,0
+BAC_L.US,D,20180710,000000,1265,1268.49,1264,1265.54,1485,0
+BAC_L.US,D,20180711,000000,1264,1266.46,1262.6,1264.47,8518,0
+BAC_L.US,D,20180712,000000,1266.49,1267.5,1261,1264.48,6980,0
+BAC_L.US,D,20180713,000000,1264.79,1270,1261.27,1264,1560,0
+BAC_L.US,D,20180716,000000,1269.98,1269.98,1263.17,1265.26,6828,0
+BAC_L.US,D,20180717,000000,1265,1272.25,1263.38,1269.24,22981,0
+BAC_L.US,D,20180718,000000,1266.27,1269.39,1265,1267,3972,0
+BAC_L.US,D,20180719,000000,1266.01,1268,1266.01,1267.66,1286,0
+BAC_L.US,D,20180720,000000,1268,1272.59,1266.75,1266.75,18459,0
+BAC_L.US,D,20180723,000000,1268.75,1273.11,1262.51,1267.93,13409,0
+BAC_L.US,D,20180724,000000,1268.5,1273,1261.5,1265.75,21025,0
+BAC_L.US,D,20180725,000000,1265.12,1268,1263,1264.86,2004,0
+BAC_L.US,D,20180726,000000,1263.06,1269.7,1263.06,1269.55,596,0
+BAC_L.US,D,20180727,000000,1268,1269.7,1264,1269,6998,0
+BAC_L.US,D,20180730,000000,1269,1270,1265.02,1266.11,7180,0
+BAC_L.US,D,20180731,000000,1267.94,1272.24,1265.23,1272.24,4141,0
+BAC_L.US,D,20180801,000000,1272.9,1272.9,1266,1270.09,7022,0
+BAC_L.US,D,20180802,000000,1271.7,1272.48,1265.15,1272.43,6774,0
+BAC_L.US,D,20180803,000000,1272,1277.99,1270,1274.61,2195,0
+BAC_L.US,D,20180806,000000,1272.1,1277.8,1272.1,1276,1274,0
+BAC_L.US,D,20180807,000000,1274.55,1277.1,1273,1277.1,1436,0
+BAC_L.US,D,20180808,000000,1273.5,1277,1273.5,1275.16,2227,0
+BAC_L.US,D,20180809,000000,1274.01,1276.81,1274.01,1274.01,1658,0
+BAC_L.US,D,20180810,000000,1276.3,1277.99,1275.18,1277.99,954,0
+BAC_L.US,D,20180813,000000,1280,1285.58,1277.51,1283.07,4584,0
+BAC_L.US,D,20180814,000000,1280,1284.68,1280,1283,1122,0
+BAC_L.US,D,20180815,000000,1284.89,1284.89,1281,1282.59,1619,0
+BAC_L.US,D,20180816,000000,1282.05,1287.89,1282.05,1286,7198,0
+BAC_L.US,D,20180817,000000,1287,1293.93,1286,1293.18,10037,0
+BAC_L.US,D,20180820,000000,1290.01,1294.49,1288,1290,856,0
+BAC_L.US,D,20180821,000000,1288.3,1298.84,1288.3,1295.99,2923,0
+BAC_L.US,D,20180822,000000,1293.53,1303.85,1293.5,1293.5,9172,0
+BAC_L.US,D,20180823,000000,1294.94,1295,1291.5,1292.5,15167,0
+BAC_L.US,D,20180824,000000,1291.6,1297.1,1291,1295.7,2370,0
+BAC_L.US,D,20180827,000000,1299.98,1299.98,1295,1296.5,4692,0
+BAC_L.US,D,20180828,000000,1299.49,1304.13,1294.61,1299.5,2946,0
+BAC_L.US,D,20180829,000000,1301.47,1302.99,1296.28,1299.99,1445,0
+BAC_L.US,D,20180830,000000,1298.49,1308.33,1298.49,1304.66,2853,0
+BAC_L.US,D,20180831,000000,1302.5,1309.03,1302.5,1308.94,1006,0
+BAC_L.US,D,20180904,000000,1306.25,1308.99,1301.02,1307.4,2519,0
+BAC_L.US,D,20180905,000000,1307.4,1307.99,1303.2,1304.33,2322,0
+BAC_L.US,D,20180906,000000,1303.08,1306,1303.08,1305,685,0
+BAC_L.US,D,20180907,000000,1307.99,1307.99,1299,1299,1486,0
+BAC_L.US,D,20180910,000000,1298.5,1304,1298.5,1302.82,1423,0
+BAC_L.US,D,20180911,000000,1300.91,1302.3,1298,1298.99,2062,0
+BAC_L.US,D,20180912,000000,1299.29,1301.88,1299,1301.7,836,0
+BAC_L.US,D,20180913,000000,1300.01,1305,1300,1302.25,2481,0
+BAC_L.US,D,20180914,000000,1300.3,1303.4,1297.25,1300,3100,0
+BAC_L.US,D,20180917,000000,1300,1303.06,1297.24,1300.05,1902,0
+BAC_L.US,D,20180918,000000,1302.75,1302.75,1299.5,1299.5,2381,0
+BAC_L.US,D,20180919,000000,1299.5,1299.5,1290,1292.36,13660,0
+BAC_L.US,D,20180920,000000,1295,1295.83,1292.3,1293,17657,0
+BAC_L.US,D,20180921,000000,1293.97,1293.97,1290.02,1292.5,3556,0
+BAC_L.US,D,20180924,000000,1290.05,1293.96,1290.05,1290.8,6414,0
+BAC_L.US,D,20180925,000000,1293.96,1293.96,1290,1290.55,2715,0
+BAC_L.US,D,20180926,000000,1293.59,1302.99,1291.4,1300.02,4515,0
+BAC_L.US,D,20180927,000000,1297.12,1304.83,1297.12,1304.83,4487,0
+BAC_L.US,D,20180928,000000,1289.99,1294.48,1288.01,1294.25,5715,0
+BAC_L.US,D,20181001,000000,1291,1294,1283.06,1289.99,8967,0
+BAC_L.US,D,20181002,000000,1289.15,1290,1285,1286.25,7767,0
+BAC_L.US,D,20181003,000000,1285.28,1285.51,1273.87,1277,3862,0
+BAC_L.US,D,20181004,000000,1276.5,1276.5,1262.01,1269.38,6585,0
+BAC_L.US,D,20181005,000000,1268,1271.9,1259,1261.17,13663,0
+BAC_L.US,D,20181008,000000,1257.2,1265.25,1257.2,1263.25,3009,0
+BAC_L.US,D,20181009,000000,1269.49,1269.49,1263.06,1267.5,3186,0
+BAC_L.US,D,20181010,000000,1263,1263,1258,1260.49,11363,0
+BAC_L.US,D,20181011,000000,1260.5,1264,1257.05,1261.5,5809,0
+BAC_L.US,D,20181012,000000,1265.5,1266,1258.53,1261,897,0
+BAC_L.US,D,20181015,000000,1260,1263.97,1260,1262.78,564,0
+BAC_L.US,D,20181016,000000,1263.46,1266.22,1260,1261.25,9985,0
+BAC_L.US,D,20181017,000000,1262,1263.09,1260,1260.15,6339,0
+BAC_L.US,D,20181018,000000,1257.12,1260,1256,1257.01,6483,0
+BAC_L.US,D,20181019,000000,1261.49,1261.49,1257.03,1258.89,3616,0
+BAC_L.US,D,20181022,000000,1260,1263.15,1258.02,1261,6519,0
+BAC_L.US,D,20181023,000000,1259,1267.98,1257.11,1264.36,5668,0
+BAC_L.US,D,20181024,000000,1264.36,1265.09,1260.9,1262.64,8195,0
+BAC_L.US,D,20181025,000000,1268.97,1271.94,1260.03,1260.03,2772,0
+BAC_L.US,D,20181026,000000,1260.03,1266.98,1260.03,1261.02,2860,0
+BAC_L.US,D,20181029,000000,1261.74,1265.99,1261.03,1261.03,2408,0
+BAC_L.US,D,20181030,000000,1264.75,1277.88,1261.21,1272.5,23666,0
+BAC_L.US,D,20181031,000000,1272.51,1273.99,1266.61,1271.3,14498,0
+BAC_L.US,D,20181101,000000,1267.82,1269.35,1265,1265.85,9265,0
+BAC_L.US,D,20181102,000000,1266.75,1267,1262.04,1262.5,3956,0
+BAC_L.US,D,20181105,000000,1262.5,1264.5,1261.8,1263.01,18543,0
+BAC_L.US,D,20181106,000000,1262.05,1268.12,1262,1264.01,10497,0
+BAC_L.US,D,20181107,000000,1267.86,1272.99,1265,1272.99,4138,0
+BAC_L.US,D,20181108,000000,1272.75,1275.98,1266.2,1270.2,5814,0
+BAC_L.US,D,20181109,000000,1269.02,1277.91,1269.02,1276.5,2214,0
+BAC_L.US,D,20181112,000000,1277.99,1277.99,1271.51,1276.49,845,0
+BAC_L.US,D,20181113,000000,1276.99,1279.98,1271.51,1276.1,3726,0
+BAC_L.US,D,20181114,000000,1276.85,1279.99,1275.92,1279.99,2894,0
+BAC_L.US,D,20181115,000000,1279.9,1282.12,1273.2,1278.7,22102,0
+BAC_L.US,D,20181116,000000,1282,1288.36,1280.01,1285,17136,0
+BAC_L.US,D,20181119,000000,1285,1285.99,1281.2,1282.99,2460,0
+BAC_L.US,D,20181120,000000,1281,1282.99,1278.2,1280.3,4532,0
+BAC_L.US,D,20181121,000000,1281.7,1281.99,1277.1,1281.99,9500,0
+BAC_L.US,D,20181123,000000,1281.99,1282.69,1278.15,1281.12,473,0
+BAC_L.US,D,20181126,000000,1283,1287,1281.14,1283,15515,0
+BAC_L.US,D,20181127,000000,1282.72,1283.99,1280.42,1281.42,3614,0
+BAC_L.US,D,20181128,000000,1281.01,1287.5,1280.63,1283,4074,0
+BAC_L.US,D,20181129,000000,1283,1284.85,1282.99,1283.75,15171,0
+BAC_L.US,D,20181130,000000,1281.65,1284.54,1277.98,1280,2854,0
+BAC_L.US,D,20181203,000000,1281.7,1284.22,1278.02,1279.37,10455,0
+BAC_L.US,D,20181204,000000,1278.84,1280,1270,1273,11258,0
+BAC_L.US,D,20181206,000000,1271,1277.99,1270.25,1272.5,8200,0
+BAC_L.US,D,20181207,000000,1271.5,1276.49,1271.08,1273,6638,0
+BAC_L.US,D,20181210,000000,1274.85,1274.98,1271.13,1273,3975,0
+BAC_L.US,D,20181211,000000,1273,1273.47,1268,1271,8914,0
+BAC_L.US,D,20181212,000000,1268.33,1273,1268,1270.07,11772,0
+BAC_L.US,D,20181213,000000,1269.13,1276.49,1269.06,1272.49,5042,0
+BAC_L.US,D,20181214,000000,1269.5,1272,1267.46,1267.46,1457,0
+BAC_L.US,D,20181217,000000,1267.02,1272,1265.01,1268.05,7519,0
+BAC_L.US,D,20181218,000000,1270,1272.89,1267.5,1272,23231,0
+BAC_L.US,D,20181219,000000,1274.99,1275.83,1271,1273,6017,0
+BAC_L.US,D,20181220,000000,1271.01,1275,1270.01,1270.99,12955,0
+BAC_L.US,D,20181221,000000,1270.35,1272,1255,1259.5,32343,0
+BAC_L.US,D,20181224,000000,1259.99,1267.64,1250.76,1250.76,3181,0
+BAC_L.US,D,20181226,000000,1256.35,1260,1251.06,1255.41,10319,0
+BAC_L.US,D,20181227,000000,1259.25,1262.8,1254.22,1255.01,12107,0
+BAC_L.US,D,20181228,000000,1245,1253.01,1237.89,1251.99,7720,0
+BAC_L.US,D,20181231,000000,1252,1256.84,1250,1252.5,7412,0
+BAC_L.US,D,20190102,000000,1252.5,1258,1251.13,1256,7752,0
+BAC_L.US,D,20190103,000000,1252.1,1258.99,1250.46,1258.99,3949,0
+BAC_L.US,D,20190104,000000,1263.96,1263.96,1254.01,1256.01,7258,0
+BAC_L.US,D,20190107,000000,1258.9,1268.62,1257,1260.1,6713,0
+BAC_L.US,D,20190108,000000,1269.13,1269.13,1261.05,1267.6,9216,0
+BAC_L.US,D,20190109,000000,1265.15,1271.52,1264.25,1268.7,3815,0
+BAC_L.US,D,20190110,000000,1265.55,1273.79,1265,1267.76,5998,0
+BAC_L.US,D,20190111,000000,1268,1270.6,1265.09,1270,1059,0
+BAC_L.US,D,20190114,000000,1267.5,1272.39,1266.72,1270.5,3994,0
+BAC_L.US,D,20190115,000000,1270,1272.86,1266.64,1272.25,2892,0
+BAC_L.US,D,20190116,000000,1272,1280.3,1272,1280.3,15669,0
+BAC_L.US,D,20190117,000000,1279.01,1281.85,1277.18,1279.89,1634,0
+BAC_L.US,D,20190118,000000,1279.89,1279.89,1277.48,1279.88,3423,0
+BAC_L.US,D,20190122,000000,1284.19,1284.19,1277,1279.5,2553,0
+BAC_L.US,D,20190123,000000,1279.15,1281.42,1278,1278.75,4197,0
+BAC_L.US,D,20190124,000000,1278.75,1283.71,1278,1282.98,4163,0
+BAC_L.US,D,20190125,000000,1282.94,1285.51,1281.01,1283,3594,0
+BAC_L.US,D,20190128,000000,1283.5,1291.83,1283.5,1291.83,4564,0
+BAC_L.US,D,20190129,000000,1288.22,1294.99,1287.64,1294.99,3032,0
+BAC_L.US,D,20190130,000000,1295.94,1295.94,1285.51,1292.51,8977,0
+BAC_L.US,D,20190131,000000,1294.99,1299,1293.15,1293.16,8808,0
+BAC_L.US,D,20190201,000000,1298.99,1298.99,1293,1295.59,4618,0
+BAC_L.US,D,20190204,000000,1292.5,1297.99,1292.01,1292.65,2295,0
+BAC_L.US,D,20190205,000000,1293.26,1296.96,1290.01,1296.46,990,0
+BAC_L.US,D,20190206,000000,1294,1298.99,1290.01,1298.92,9594,0
+BAC_L.US,D,20190207,000000,1295.1,1300,1290.01,1299.2,5731,0
+BAC_L.US,D,20190208,000000,1304.49,1304.49,1297,1302,3926,0
+BAC_L.US,D,20190211,000000,1298.02,1304.65,1298.02,1304.65,13371,0
+BAC_L.US,D,20190212,000000,1305.01,1305.01,1296.77,1300,2741,0
+BAC_L.US,D,20190213,000000,1300,1303.55,1298.02,1300,16222,0
+BAC_L.US,D,20190214,000000,1299.08,1303.83,1299.08,1302.4,11700,0
+BAC_L.US,D,20190215,000000,1303.99,1303.99,1300,1303.99,1761,0
+BAC_L.US,D,20190219,000000,1301.2,1305.32,1300.51,1305.32,1708,0
+BAC_L.US,D,20190220,000000,1302.25,1306,1302.25,1305.99,1566,0
+BAC_L.US,D,20190221,000000,1303.13,1306.03,1303,1303,10955,0
+BAC_L.US,D,20190222,000000,1303,1306.03,1301.51,1302.26,2292,0
+BAC_L.US,D,20190225,000000,1303.05,1308.02,1301.51,1305.88,7190,0
+BAC_L.US,D,20190226,000000,1307.72,1307.99,1296.07,1307.45,10774,0
+BAC_L.US,D,20190227,000000,1307.9,1307.99,1299.01,1304.5,3296,0
+BAC_L.US,D,20190228,000000,1302.56,1307.9,1296,1296,8046,0
+BAC_L.US,D,20190301,000000,1297.1,1302.97,1296.8,1299.8,14511,0
+BAC_L.US,D,20190304,000000,1301.6,1301.6,1296.06,1300.23,13979,0
+BAC_L.US,D,20190305,000000,1302.9,1302.9,1297.01,1301.48,3710,0
+BAC_L.US,D,20190306,000000,1302.5,1302.5,1297.77,1301.09,6423,0
+BAC_L.US,D,20190307,000000,1303,1303,1298,1299.99,1405,0
+BAC_L.US,D,20190308,000000,1300,1301.99,1299,1301.8,7138,0
+BAC_L.US,D,20190311,000000,1300.01,1301.8,1300.01,1300.93,1791,0
+BAC_L.US,D,20190312,000000,1300.24,1303.76,1300.01,1302.06,12712,0
+BAC_L.US,D,20190313,000000,1303,1305,1302.9,1304.67,9508,0
+BAC_L.US,D,20190314,000000,1307.24,1308.97,1302.4,1307,10871,0
+BAC_L.US,D,20190315,000000,1307.99,1310.69,1305.47,1309.5,914,0
+BAC_L.US,D,20190318,000000,1308.47,1310.25,1301.76,1302.05,12523,0
+BAC_L.US,D,20190319,000000,1302.2,1306,1301.77,1305.88,9183,0
+BAC_L.US,D,20190320,000000,1305.99,1309.7,1303.51,1309.7,6028,0
+BAC_L.US,D,20190321,000000,1309,1313,1308.5,1312.97,13280,0
+BAC_L.US,D,20190322,000000,1312.97,1318,1311,1315.23,15676,0
+BAC_L.US,D,20190325,000000,1315,1317.98,1313,1314.97,4043,0
+BAC_L.US,D,20190326,000000,1314,1314,1310,1311.82,9897,0
+BAC_L.US,D,20190327,000000,1313.09,1321.34,1310.27,1321.34,7153,0
+BAC_L.US,D,20190328,000000,1318.51,1325,1317.46,1323.58,21422,0
+BAC_L.US,D,20190329,000000,1306.01,1310,1301.87,1301.87,24268,0
+BAC_L.US,D,20190401,000000,1304.5,1311.34,1304.5,1307.31,10804,0
+BAC_L.US,D,20190402,000000,1308.51,1311.74,1305.52,1310,2884,0
+BAC_L.US,D,20190403,000000,1309,1311.99,1308.76,1311.75,5047,0
+BAC_L.US,D,20190404,000000,1310.25,1314.49,1310.25,1311.99,3547,0
+BAC_L.US,D,20190405,000000,1309.6,1315.06,1309.6,1314.79,2901,0
+BAC_L.US,D,20190408,000000,1310.66,1316.55,1310.66,1314,6630,0
+BAC_L.US,D,20190409,000000,1312.56,1316.73,1312,1314.84,3584,0
+BAC_L.US,D,20190410,000000,1315,1316.7,1313.59,1316.7,996,0
+BAC_L.US,D,20190411,000000,1315.51,1316.96,1313.56,1316.82,1905,0
+BAC_L.US,D,20190412,000000,1316.93,1318.79,1314.18,1314.18,2652,0
+BAC_L.US,D,20190415,000000,1315.85,1317.02,1312.8,1314.88,21349,0
+BAC_L.US,D,20190416,000000,1316.98,1317.76,1312.68,1315,7117,0
+BAC_L.US,D,20190417,000000,1316.39,1320,1315,1318.89,12211,0
+BAC_L.US,D,20190418,000000,1318,1324.88,1318,1323.41,6074,0
+BAC_L.US,D,20190422,000000,1323.98,1323.99,1320.05,1322.34,7344,0
+BAC_L.US,D,20190423,000000,1322.99,1323.1,1319.01,1321.6,3164,0
+BAC_L.US,D,20190424,000000,1321.65,1324.84,1319.02,1323.38,2313,0
+BAC_L.US,D,20190425,000000,1324.48,1324.65,1319,1320.53,8045,0
+BAC_L.US,D,20190426,000000,1324.75,1324.75,1319.67,1324.5,4477,0
+BAC_L.US,D,20190429,000000,1321.46,1330.98,1320.16,1327.15,4749,0
+BAC_L.US,D,20190430,000000,1328.98,1328.98,1320.51,1320.51,14766,0
+BAC_L.US,D,20190501,000000,1323.8,1325.81,1316.14,1325.08,3157,0
+BAC_L.US,D,20190502,000000,1325.47,1328.02,1324.18,1327.65,1673,0
+BAC_L.US,D,20190503,000000,1325.35,1328.36,1324.49,1324.5,4021,0
+BAC_L.US,D,20190506,000000,1324.45,1327.92,1320,1326.45,6371,0
+BAC_L.US,D,20190507,000000,1325,1325.94,1317.53,1318.88,3950,0
+BAC_L.US,D,20190508,000000,1325,1325,1318.41,1322.58,1920,0
+BAC_L.US,D,20190509,000000,1323.25,1325,1319.6,1324.92,5850,0
+BAC_L.US,D,20190510,000000,1322.05,1325.89,1320.2,1325.89,10868,0
+BAC_L.US,D,20190513,000000,1325.89,1328.88,1318.57,1328,8169,0
+BAC_L.US,D,20190514,000000,1328.89,1329.98,1322.01,1322.01,8917,0
+BAC_L.US,D,20190515,000000,1323.2,1326,1322,1323,11121,0
+BAC_L.US,D,20190516,000000,1322.12,1324,1320.57,1320.57,4414,0
+BAC_L.US,D,20190517,000000,1320,1323,1320,1321.01,3186,0
+BAC_L.US,D,20190520,000000,1321.01,1322.99,1321.01,1322.2,2193,0
+BAC_L.US,D,20190521,000000,1322.74,1322.74,1320,1321.7,8452,0
+BAC_L.US,D,20190522,000000,1322.74,1323.99,1321.23,1322.58,7731,0
+BAC_L.US,D,20190523,000000,1320.5,1323,1320.5,1322,3708,0
+BAC_L.US,D,20190524,000000,1322.2,1323.85,1321.3,1322,1705,0
+BAC_L.US,D,20190528,000000,1326.86,1326.86,1322.81,1322.88,4107,0
+BAC_L.US,D,20190529,000000,1325.68,1329.4,1323.55,1328.98,9213,0
+BAC_L.US,D,20190530,000000,1329.95,1336.06,1329.95,1332,8194,0
+BAC_L.US,D,20190531,000000,1331.7,1336,1329,1330.11,7613,0
+BAC_L.US,D,20190603,000000,1333,1335.05,1331.12,1333.1,3203,0
+BAC_L.US,D,20190604,000000,1333.05,1334.03,1331.84,1331.84,2440,0
+BAC_L.US,D,20190605,000000,1333.99,1333.99,1332.3,1332.82,2176,0
+BAC_L.US,D,20190606,000000,1332.24,1334.94,1331.76,1331.89,3609,0
+BAC_L.US,D,20190607,000000,1332.11,1335.1,1332.11,1333.73,1309,0
+BAC_L.US,D,20190610,000000,1333,1335.95,1328.53,1332.38,5410,0
+BAC_L.US,D,20190611,000000,1332,1334.05,1330.02,1330.05,2805,0
+BAC_L.US,D,20190612,000000,1331.5,1333.2,1329,1329,5285,0
+BAC_L.US,D,20190613,000000,1328.05,1335.99,1328.05,1335,4803,0
+BAC_L.US,D,20190614,000000,1334.85,1337.49,1331.65,1337.49,2156,0
+BAC_L.US,D,20190617,000000,1337.49,1337.49,1331,1335.5,3701,0
+BAC_L.US,D,20190618,000000,1335.31,1346.77,1335.31,1341,6594,0
+BAC_L.US,D,20190619,000000,1347.12,1347.12,1338.25,1340,1603,0
+BAC_L.US,D,20190620,000000,1341.15,1355.48,1341.15,1352.82,6904,0
+BAC_L.US,D,20190621,000000,1350.11,1359.93,1350.11,1359.49,10966,0
+BAC_L.US,D,20190624,000000,1359.94,1369.8,1358.43,1369.8,25658,0
+BAC_L.US,D,20190625,000000,1366.6,1376.44,1366.6,1375,3663,0
+BAC_L.US,D,20190626,000000,1373.82,1381.73,1371.19,1381.73,5509,0
+BAC_L.US,D,20190627,000000,1381.73,1397.73,1378.3,1393.61,21175,0
+BAC_L.US,D,20190628,000000,1380,1380,1367.03,1372,17381,0
+BAC_L.US,D,20190701,000000,1372.32,1379.38,1370.32,1370.48,2551,0
+BAC_L.US,D,20190702,000000,1374.52,1384,1371.06,1381,6029,0
+BAC_L.US,D,20190703,000000,1384,1384,1377.91,1381,1189,0
+BAC_L.US,D,20190705,000000,1379.85,1379.99,1372.7,1379.99,2488,0
+BAC_L.US,D,20190708,000000,1376,1388.5,1376,1386,5449,0
+BAC_L.US,D,20190709,000000,1385.35,1389.95,1383.41,1386.03,2391,0
+BAC_L.US,D,20190710,000000,1389.93,1389.93,1385.5,1385.5,2630,0
+BAC_L.US,D,20190711,000000,1386.06,1387.74,1379,1380,6304,0
+BAC_L.US,D,20190712,000000,1378.96,1379,1375.51,1376.02,3881,0
+BAC_L.US,D,20190715,000000,1379.94,1380,1374.01,1376.03,1292,0
+BAC_L.US,D,20190716,000000,1374.7,1375,1372.84,1375,1924,0
+BAC_L.US,D,20190717,000000,1372.86,1381.49,1372.86,1381.49,3954,0
+BAC_L.US,D,20190718,000000,1378.01,1383.49,1378.01,1378.01,3168,0
+BAC_L.US,D,20190719,000000,1377,1381.83,1375,1381.83,3650,0
+BAC_L.US,D,20190722,000000,1381.84,1386.74,1381.83,1385,6778,0
+BAC_L.US,D,20190723,000000,1388.94,1392.5,1388.94,1392,6648,0
+BAC_L.US,D,20190724,000000,1391.99,1395,1391.99,1394.77,998,0
+BAC_L.US,D,20190725,000000,1395,1398.23,1393.8,1396,16835,0
+BAC_L.US,D,20190726,000000,1398,1399.99,1395.01,1399.99,2550,0
+BAC_L.US,D,20190729,000000,1398.25,1399.37,1395.01,1396,4509,0
+BAC_L.US,D,20190730,000000,1396,1399.36,1395.2,1399,5016,0
+BAC_L.US,D,20190731,000000,1398.75,1420.48,1398.75,1417.44,39898,0
+BAC_L.US,D,20190801,000000,1414.8,1418.01,1412.04,1414.82,8572,0
+BAC_L.US,D,20190802,000000,1414.82,1417.95,1412.9,1414.8,7186,0
+BAC_L.US,D,20190805,000000,1417.95,1418.21,1407.59,1409.41,9818,0
+BAC_L.US,D,20190806,000000,1409.68,1412,1409.02,1411,2535,0
+BAC_L.US,D,20190807,000000,1410.45,1413.48,1406,1410.05,3277,0
+BAC_L.US,D,20190808,000000,1410.77,1413.48,1409.01,1413.48,2082,0
+BAC_L.US,D,20190809,000000,1410.6,1428.68,1410.6,1426.25,3997,0
+BAC_L.US,D,20190812,000000,1419.01,1429.35,1419.01,1429.35,1770,0
+BAC_L.US,D,20190813,000000,1429.35,1440.25,1424.44,1439.98,5266,0
+BAC_L.US,D,20190814,000000,1438.95,1451.9,1438.51,1442.82,33654,0
+BAC_L.US,D,20190815,000000,1442,1450,1439.99,1445.72,39875,0
+BAC_L.US,D,20190816,000000,1441.66,1445.78,1434.39,1434.77,14327,0
+BAC_L.US,D,20190819,000000,1430.07,1438.84,1430.07,1438.84,2896,0
+BAC_L.US,D,20190820,000000,1439.49,1439.49,1430,1432,20303,0
+BAC_L.US,D,20190821,000000,1432.05,1435.71,1422.22,1427.85,11936,0
+BAC_L.US,D,20190822,000000,1427.89,1430.14,1420,1420,6300,0
+BAC_L.US,D,20190823,000000,1415.24,1427.58,1413.5,1427.58,4620,0
+BAC_L.US,D,20190826,000000,1423.1,1438.08,1423.1,1436.03,6515,0
+BAC_L.US,D,20190827,000000,1437.16,1460.82,1437.16,1460.4,9114,0
+BAC_L.US,D,20190828,000000,1460,1475.78,1460,1466.77,12245,0
+BAC_L.US,D,20190829,000000,1474.44,1480.47,1469.17,1480,18361,0
+BAC_L.US,D,20190830,000000,1474.33,1480.72,1465.69,1474,22996,0
+BAC_L.US,D,20190903,000000,1470.9,1475.43,1460.01,1472.5,16844,0
+BAC_L.US,D,20190904,000000,1470,1470,1441.52,1447.35,14009,0
+BAC_L.US,D,20190905,000000,1464,1470,1440.47,1447.68,17570,0
+BAC_L.US,D,20190906,000000,1452.24,1468.73,1450.96,1465,14425,0
+BAC_L.US,D,20190909,000000,1463.79,1474.28,1452.55,1463.4,17493,0
+BAC_L.US,D,20190910,000000,1464,1466.99,1453.67,1463.5,16002,0
+BAC_L.US,D,20190911,000000,1459,1467.5,1456,1460,11451,0
+BAC_L.US,D,20190912,000000,1458.55,1474.2,1458.55,1471.97,6528,0
+BAC_L.US,D,20190913,000000,1473,1473,1460.05,1464.87,21809,0
+BAC_L.US,D,20190916,000000,1460,1467.51,1460,1462.95,3407,0
+BAC_L.US,D,20190917,000000,1462.03,1468.7,1462.03,1464.01,2063,0
+BAC_L.US,D,20190918,000000,1464.04,1474.47,1464.04,1474.4,14367,0
+BAC_L.US,D,20190919,000000,1474.5,1485.1,1474.5,1484.5,31084,0
+BAC_L.US,D,20190920,000000,1484.98,1485,1480,1481.5,11896,0
+BAC_L.US,D,20190923,000000,1483.45,1486.95,1481.73,1482.34,15375,0
+BAC_L.US,D,20190924,000000,1483,1487.49,1480.13,1481.01,4204,0
+BAC_L.US,D,20190925,000000,1481.01,1483.47,1477.75,1482.5,5059,0
+BAC_L.US,D,20190926,000000,1482,1491.28,1478.16,1481.44,5728,0
+BAC_L.US,D,20190927,000000,1485,1500,1484.98,1496.9,14152,0
+BAC_L.US,D,20190930,000000,1486,1499.25,1479,1499.21,28013,0
+BAC_L.US,D,20191001,000000,1496.21,1501.8,1487.06,1495.97,12121,0
+BAC_L.US,D,20191002,000000,1494.5,1497.8,1485.88,1494,9471,0
+BAC_L.US,D,20191003,000000,1492.2,1498.76,1485.51,1491.49,2989,0
+BAC_L.US,D,20191004,000000,1490,1492.75,1486.54,1486.56,3306,0
+BAC_L.US,D,20191007,000000,1486.7,1491.06,1482.48,1489.98,1983,0
+BAC_L.US,D,20191008,000000,1489.75,1492.49,1481.32,1487,2124,0
+BAC_L.US,D,20191009,000000,1488.87,1492.24,1482.25,1485,1191,0
+BAC_L.US,D,20191010,000000,1487,1487.99,1481,1487.73,2664,0
+BAC_L.US,D,20191011,000000,1486.98,1489.74,1481.75,1481.75,1303,0
+BAC_L.US,D,20191014,000000,1481,1482.6,1476.6,1479,6431,0
+BAC_L.US,D,20191015,000000,1480,1485.97,1478,1479.17,5270,0
+BAC_L.US,D,20191016,000000,1481.95,1484.96,1478.72,1484.38,2811,0
+BAC_L.US,D,20191017,000000,1480.05,1489.29,1476.02,1489.29,2808,0
+BAC_L.US,D,20191018,000000,1490,1493.92,1483.94,1489.99,4199,0
+BAC_L.US,D,20191021,000000,1493.84,1493.92,1485.42,1490.38,3350,0
+BAC_L.US,D,20191022,000000,1489.5,1498.61,1489.5,1494,4191,0
+BAC_L.US,D,20191023,000000,1492,1496.99,1490.44,1493.1,1278,0
+BAC_L.US,D,20191024,000000,1493.1,1498.89,1492.12,1498.89,2463,0
+BAC_L.US,D,20191025,000000,1490.51,1501.65,1490.51,1497,6878,0
+BAC_L.US,D,20191028,000000,1493,1496.2,1490,1491.98,14830,0
+BAC_L.US,D,20191029,000000,1491.98,1495,1489.62,1491,9617,0
+BAC_L.US,D,20191030,000000,1492.98,1514.48,1491.22,1508.28,5400,0
+BAC_L.US,D,20191031,000000,1507.95,1518,1504.34,1516.59,21240,0
+BAC_L.US,D,20191101,000000,1514,1514,1504.1,1504.1,1854,0
+BAC_L.US,D,20191104,000000,1505,1508.98,1499.92,1500,3068,0
+BAC_L.US,D,20191105,000000,1498.98,1499.22,1486.31,1486.32,8380,0
+BAC_L.US,D,20191106,000000,1488.58,1490.11,1480.01,1481.46,2950,0
+BAC_L.US,D,20191107,000000,1481.46,1481.46,1467,1468.17,4383,0
+BAC_L.US,D,20191108,000000,1463.5,1474.95,1461.58,1471.17,9076,0
+BAC_L.US,D,20191111,000000,1463.2,1473.61,1458.17,1473.41,4770,0
+BAC_L.US,D,20191112,000000,1475,1475,1458.6,1460,10223,0
+BAC_L.US,D,20191113,000000,1458,1464.99,1458,1462.71,3009,0
+BAC_L.US,D,20191114,000000,1464,1474.99,1464,1474.89,5825,0
+BAC_L.US,D,20191115,000000,1469.8,1474.99,1468.02,1470,11774,0
+BAC_L.US,D,20191118,000000,1467.01,1475,1467.01,1473,21263,0
+BAC_L.US,D,20191119,000000,1473.92,1475,1471.5,1473.73,1213,0
+BAC_L.US,D,20191120,000000,1473.75,1481.81,1470.16,1477.22,1481,0
+BAC_L.US,D,20191121,000000,1476.2,1478,1471.87,1475.99,5410,0
+BAC_L.US,D,20191122,000000,1476.08,1477.99,1474.8,1477.02,7398,0
+BAC_L.US,D,20191125,000000,1476,1479,1472,1477,3468,0
+BAC_L.US,D,20191126,000000,1477.5,1486.99,1477.5,1486.88,897,0
+BAC_L.US,D,20191127,000000,1486.75,1491.65,1483.13,1483.7,3455,0
+BAC_L.US,D,20191129,000000,1481,1489,1479.55,1480,2072,0
+BAC_L.US,D,20191202,000000,1480.02,1483.96,1463.08,1471.95,10549,0
+BAC_L.US,D,20191203,000000,1470.1,1483.91,1468.5,1477.8,6218,0
+BAC_L.US,D,20191204,000000,1483,1483,1473.9,1479.56,4587,0
+BAC_L.US,D,20191205,000000,1474.37,1481.2,1474.01,1474.01,2243,0
+BAC_L.US,D,20191206,000000,1475,1482.89,1468,1481.02,3911,0
+BAC_L.US,D,20191209,000000,1477.13,1480.35,1475.5,1478.73,1077,0
+BAC_L.US,D,20191210,000000,1476,1483.69,1476,1481.6,3176,0
+BAC_L.US,D,20191211,000000,1478.77,1483.95,1475.04,1483.95,5419,0
+BAC_L.US,D,20191212,000000,1480.17,1483.95,1470.01,1472.21,10942,0
+BAC_L.US,D,20191213,000000,1469.2,1478.26,1469.2,1475,4321,0
+BAC_L.US,D,20191216,000000,1473,1476.99,1473,1474.33,2345,0
+BAC_L.US,D,20191217,000000,1472.25,1475.23,1469.76,1469.76,5873,0
+BAC_L.US,D,20191218,000000,1470.02,1475.5,1468.01,1470,10165,0
+BAC_L.US,D,20191219,000000,1467.16,1469.57,1467.16,1469.56,7516,0
+BAC_L.US,D,20191220,000000,1470,1476.5,1468.61,1470,2970,0
+BAC_L.US,D,20191223,000000,1470.2,1477.78,1470,1473.52,4278,0
+BAC_L.US,D,20191224,000000,1473.52,1475,1470.5,1475,2214,0
+BAC_L.US,D,20191226,000000,1480,1483.78,1471.77,1474.36,1937,0
+BAC_L.US,D,20191227,000000,1475.61,1477.57,1470.75,1474.9,2847,0
+BAC_L.US,D,20191230,000000,1461,1465.8,1447,1465.79,8887,0
+BAC_L.US,D,20191231,000000,1450.61,1462.7,1448.25,1449,10835,0
+BAC_L.US,D,20200102,000000,1446.89,1456.64,1445.26,1455.5,5675,0
+BAC_L.US,D,20200103,000000,1452.95,1464.82,1450.51,1464.59,3957,0
+BAC_L.US,D,20200106,000000,1461.65,1470.79,1461.5,1468.7,4202,0
+BAC_L.US,D,20200107,000000,1464.45,1482.49,1464.45,1474.76,3364,0
+BAC_L.US,D,20200108,000000,1470.52,1483.17,1470,1478.75,8656,0
+BAC_L.US,D,20200109,000000,1477.65,1483.99,1471,1482,6044,0
+BAC_L.US,D,20200110,000000,1478,1494.34,1472.51,1491.42,7445,0
+BAC_L.US,D,20200113,000000,1493.98,1498.49,1488.64,1497.55,6496,0
+BAC_L.US,D,20200114,000000,1495.9,1499,1487.65,1499,1998,0
+BAC_L.US,D,20200115,000000,1494.65,1505.48,1489.7,1504.94,7608,0
+BAC_L.US,D,20200116,000000,1503.5,1503.88,1496.33,1501.24,2654,0
+BAC_L.US,D,20200117,000000,1498.01,1500,1496.63,1497.6,3203,0
+BAC_L.US,D,20200121,000000,1496.01,1504.47,1496.01,1504.47,9790,0
+BAC_L.US,D,20200122,000000,1502.86,1515.4,1501.19,1514,3209,0
+BAC_L.US,D,20200123,000000,1507.35,1526.8,1507.35,1519.99,5738,0
+BAC_L.US,D,20200124,000000,1516,1539,1510.51,1539,8402,0
+BAC_L.US,D,20200127,000000,1525.02,1540.74,1525.02,1538.01,6941,0
+BAC_L.US,D,20200128,000000,1533,1557.2,1530.13,1553.78,17532,0
+BAC_L.US,D,20200129,000000,1551.25,1563.15,1550,1561.26,7564,0
+BAC_L.US,D,20200130,000000,1553.12,1572.95,1543.14,1556.96,7213,0
+BAC_L.US,D,20200131,000000,1556.96,1572.7,1545.41,1572.7,23392,0
+BAC_L.US,D,20200203,000000,1570.85,1572.19,1557,1566.5,5741,0
+BAC_L.US,D,20200204,000000,1562.26,1564.66,1555.67,1555.67,4829,0
+BAC_L.US,D,20200205,000000,1556.01,1558.99,1543.28,1547.47,8772,0
+BAC_L.US,D,20200206,000000,1547,1556.4,1543.2,1554,11649,0
+BAC_L.US,D,20200207,000000,1547.55,1562.79,1547.55,1559,2405,0
+BAC_L.US,D,20200210,000000,1552.05,1566.85,1552.05,1566.85,4687,0
+BAC_L.US,D,20200211,000000,1563.05,1571.4,1545.62,1569.83,1522,0
+BAC_L.US,D,20200212,000000,1569.83,1571.37,1556.27,1562.41,1825,0
+BAC_L.US,D,20200213,000000,1567.2,1568.9,1556.63,1560,5377,0
+BAC_L.US,D,20200214,000000,1563.5,1565,1556,1565,1293,0
+BAC_L.US,D,20200218,000000,1562,1571.01,1557.54,1571.01,4501,0
+BAC_L.US,D,20200219,000000,1569.02,1569.02,1565,1567.5,2260,0
+BAC_L.US,D,20200220,000000,1564.1,1579.99,1556.68,1577,2975,0
+BAC_L.US,D,20200221,000000,1572.28,1581.73,1572.28,1577,1244,0
+BAC_L.US,D,20200224,000000,1563.51,1577.8,1563.51,1566,7820,0
+BAC_L.US,D,20200225,000000,1562.2,1571.3,1544.15,1544.25,7387,0
+BAC_L.US,D,20200226,000000,1542.12,1545.15,1537.48,1542.11,18097,0
+BAC_L.US,D,20200227,000000,1539.97,1539.97,1506.65,1518,25224,0
+BAC_L.US,D,20200228,000000,1508,1514,1480.07,1500,15208,0
+BAC_L.US,D,20200302,000000,1504,1538.1,1504,1520.5,15392,0
+BAC_L.US,D,20200303,000000,1520.02,1539.83,1520.02,1537,40093,0
+BAC_L.US,D,20200304,000000,1543.53,1552.99,1535,1539.45,12933,0
+BAC_L.US,D,20200305,000000,1533.99,1543.15,1530,1533.89,49069,0
+BAC_L.US,D,20200306,000000,1525.38,1610,1514.015,1536.41,19056,0
+BAC_L.US,D,20200309,000000,1516.95,1526.3999,1441,1517.5,12817,0
+BAC_L.US,D,20200310,000000,1518.01,1534.5,1505,1505,5979,0
+BAC_L.US,D,20200311,000000,1490.3,1506.5,1451.05,1462.95,11179,0
+BAC_L.US,D,20200312,000000,1420.2,1422.78,1225.51,1296.76,23836,0
+BAC_L.US,D,20200313,000000,1320.25,1355.98,1246,1254.07,67045,0
+BAC_L.US,D,20200316,000000,1244,1260.9847,1201,1201,24869,0
+BAC_L.US,D,20200317,000000,1238.83,1238.83,1208,1227,17137,0
+BAC_L.US,D,20200318,000000,1209.98,1213,1050,1062.06,25879,0
+BAC_L.US,D,20200319,000000,1055.85,1185.01,1050,1121,23116,0
+BAC_L.US,D,20200320,000000,1155.45,1198.1986,1135.01,1171.98,47011,0
+BAC_L.US,D,20200323,000000,1156.01,1159.9851,1085.01,1117.81,16702,0
+BAC_L.US,D,20200324,000000,1179.97,1220,1126.01,1190.32,12314,0
+BAC_L.US,D,20200325,000000,1219.99,1383.9,1214.99,1340.5,15069,0
+BAC_L.US,D,20200326,000000,1331.65,1449.99,1276.26,1280,42045,0
+BAC_L.US,D,20200327,000000,1259,1287.97,1230.21,1269.74,5382,0
+BAC_L.US,D,20200330,000000,1272,1294,1266.1958,1294,7077,0
+BAC_L.US,D,20200331,000000,1284,1295.9,1255,1266.02,8832,0
+BAC_L.US,D,20200401,000000,1233,1244,1195,1201.86,17295,0
+BAC_L.US,D,20200402,000000,1201.14,1240,1192.65,1235,18535,0
+BAC_L.US,D,20200403,000000,1225.01,1240.86,1225.01,1230.05,7598,0
+BAC_L.US,D,20200406,000000,1245,1293.7171,1245,1275.01,6226,0
+BAC_L.US,D,20200407,000000,1285,1305,1280.7521,1301.28,4315,0
+BAC_L.US,D,20200408,000000,1296.55,1325.0094,1291.4,1318,6268,0
+BAC_L.US,D,20200409,000000,1330.73,1374.99,1330,1370,17946,0
+BAC_L.US,D,20200413,000000,1392.14,1392.14,1343.89,1343.89,8237,0
+BAC_L.US,D,20200414,000000,1355.15,1371.1,1350.38,1356,16230,0
+BAC_L.US,D,20200415,000000,1341.01,1348.99,1326.07,1340.01,2225,0
+BAC_L.US,D,20200416,000000,1345.2,1348.11,1330,1341.5,9274,0
+BAC_L.US,D,20200417,000000,1353.1,1353.1,1335.55,1340,9326,0
+BAC_L.US,D,20200420,000000,1336.78,1375,1330,1331.2,13876,0
+BAC_L.US,D,20200421,000000,1316.15,1345,1316.15,1329.5,14413,0
+BAC_L.US,D,20200422,000000,1338.01,1342,1330,1334,10004,0
+BAC_L.US,D,20200423,000000,1340,1343,1334.5258,1340.05,4199,0
+BAC_L.US,D,20200424,000000,1336.75,1345.71,1331.55,1341.34,7390,0
+BAC_L.US,D,20200427,000000,1340.03,1362.23,1340.03,1346.01,20044,0
+BAC_L.US,D,20200428,000000,1352.3,1364.99,1350.0001,1353.5,2107,0
+BAC_L.US,D,20200429,000000,1358.25,1381.43,1358,1380.01,8502,0
+BAC_L.US,D,20200430,000000,1384.93,1392.49,1376,1382.4,26900,0
+BAC_L.US,D,20200501,000000,1372.01,1389.9186,1371.01,1384.45,11885,0
+BAC_L.US,D,20200504,000000,1372,1395,1372,1388,12266,0
+BAC_L.US,D,20200505,000000,1395,1418.99,1394.96,1409.78,14248,0
+BAC_L.US,D,20200506,000000,1407.25,1417.5,1375.39,1376,17512,0
+BAC_L.US,D,20200507,000000,1392,1398.5,1370,1385.26,10027,0
+BAC_L.US,D,20200508,000000,1384.5,1388.4167,1375.21,1380,4925,0
+BAC_L.US,D,20200511,000000,1372.04,1378.1342,1369.01,1374.36,3885,0
+BAC_L.US,D,20200512,000000,1374.36,1390,1371.51,1378,4794,0
+BAC_L.US,D,20200513,000000,1373.95,1377.9851,1340,1351,12833,0
+BAC_L.US,D,20200514,000000,1340,1343,1316,1335.5,7332,0
+BAC_L.US,D,20200515,000000,1325.46,1334.3,1315,1331,5014,0
+BAC_L.US,D,20200518,000000,1345.95,1356.27,1332.05,1332.05,6548,0
+BAC_L.US,D,20200519,000000,1347.93,1347.93,1332.45,1335.52,9652,0
+BAC_L.US,D,20200520,000000,1336.01,1350,1336.01,1349.98,16059,0
+BAC_L.US,D,20200521,000000,1349.98,1355.38,1341.604,1355.38,2368,0
+BAC_L.US,D,20200522,000000,1352.54,1355,1335,1341.05,24158,0
+BAC_L.US,D,20200526,000000,1375,1379.47,1355.34,1360,4361,0
+BAC_L.US,D,20200527,000000,1360,1363.13,1349,1362.27,10899,0
+BAC_L.US,D,20200528,000000,1363.13,1368.49,1355,1361.56,12058,0
+BAC_L.US,D,20200529,000000,1362.05,1368,1358.6,1364.5,10498,0
+BAC_L.US,D,20200601,000000,1366,1383.13,1366,1375,15412,0
+BAC_L.US,D,20200602,000000,1371.53,1397,1371.53,1397,16281,0
+BAC_L.US,D,20200603,000000,1390,1398.91,1389.99,1397.64,13817,0
+BAC_L.US,D,20200604,000000,1398.83,1398.8398,1391.2,1393,3248,0
+BAC_L.US,D,20200605,000000,1399.25,1410,1397.57,1403.62,14382,0
+BAC_L.US,D,20200608,000000,1411.48,1412,1400,1400,13508,0
+BAC_L.US,D,20200609,000000,1399.99,1399.99,1390.84,1394.5,3256,0
+BAC_L.US,D,20200610,000000,1392.05,1403.59,1392.05,1398.03,1142,0
+BAC_L.US,D,20200611,000000,1389.5,1389.5,1353,1368.51,10761,0
+BAC_L.US,D,20200612,000000,1388,1389.89,1351.82,1355.58,3392,0
+BAC_L.US,D,20200615,000000,1350,1353.54,1342,1343,19753,0
+BAC_L.US,D,20200616,000000,1362.95,1362.95,1344.01,1350,4989,0
+BAC_L.US,D,20200617,000000,1364.43,1364.43,1346,1358.99,28318,0
+BAC_L.US,D,20200618,000000,1355.78,1358.1,1355.02,1357,10335,0
+BAC_L.US,D,20200619,000000,1359.94,1364,1359.71,1362,15049,0
+BAC_L.US,D,20200622,000000,1354,1368,1354,1362,19015,0
+BAC_L.US,D,20200623,000000,1365.95,1369.92,1361,1363,7207,0
+BAC_L.US,D,20200624,000000,1364,1368.18,1363,1366.98,13119,0
+BAC_L.US,D,20200625,000000,1365.22,1372.62,1345,1370,7728,0
+BAC_L.US,D,20200626,000000,1370.65,1375.15,1365,1366,4375,0
+BAC_L.US,D,20200629,000000,1368.85,1371.49,1363,1368.44,6627,0
+BAC_L.US,D,20200630,000000,1357.89,1358.88,1331.5,1342.2,55651,0
+BAC_L.US,D,20200701,000000,1340.51,1354.99,1340.51,1354.92,1257,0
+BAC_L.US,D,20200702,000000,1361.93,1361.93,1348.52,1357.98,1965,0
+BAC_L.US,D,20200706,000000,1361.96,1361.96,1353.57,1355.4,7978,0
+BAC_L.US,D,20200707,000000,1356.025,1359.8758,1350.32,1355.78,5252,0
+BAC_L.US,D,20200708,000000,1354,1364,1354,1362.8,3580,0
+BAC_L.US,D,20200709,000000,1355.51,1363.49,1355,1361,3461,0
+BAC_L.US,D,20200710,000000,1361.05,1371.44,1359.01,1371.44,3898,0
+BAC_L.US,D,20200713,000000,1371.5,1379.99,1365.53,1376.18,7666,0
+BAC_L.US,D,20200714,000000,1373.89,1376.26,1370.25,1374,5671,0
+BAC_L.US,D,20200715,000000,1373.32,1386.5,1372.9952,1373.01,3736,0
+BAC_L.US,D,20200716,000000,1378,1385.9,1370,1384,6089,0
+BAC_L.US,D,20200717,000000,1378.51,1387.24,1378.51,1386.06,1224,0
+BAC_L.US,D,20200720,000000,1389.6,1405.99,1382,1404.22,3385,0
+BAC_L.US,D,20200721,000000,1406.3,1440.9799,1404.91,1424.42,2653,0
+BAC_L.US,D,20200722,000000,1424.76,1442.24,1424.76,1435.45,3845,0
+BAC_L.US,D,20200723,000000,1439,1462.01,1435.5,1448,6300,0
+BAC_L.US,D,20200724,000000,1440.01,1468.7,1440.01,1446,9631,0
+BAC_L.US,D,20200727,000000,1451.28,1480.98,1451.28,1473.43,13275,0
+BAC_L.US,D,20200728,000000,1476.35,1483.64,1470.4,1480.1,9575,0
+BAC_L.US,D,20200729,000000,1480.05,1510,1479.9001,1508.25,8065,0
+BAC_L.US,D,20200730,000000,1512.8,1512.8,1490.52,1500.69,4784,0
+BAC_L.US,D,20200731,000000,1500.69,1528.55,1495,1499.01,10614,0
+BAC_L.US,D,20200803,000000,1500.01,1504.16,1491.49,1491.49,13008,0
+BAC_L.US,D,20200804,000000,1495,1496,1491.3501,1494,4159,0
+BAC_L.US,D,20200805,000000,1498.04,1498.9899,1495.01,1495.41,2067,0
+BAC_L.US,D,20200806,000000,1495.21,1497.8,1490.83,1493.2,2779,0
+BAC_L.US,D,20200807,000000,1490.01,1495.4664,1485.1,1492.8538,4430,0
+BAC_L.US,D,20200810,000000,1497.96,1498.25,1487.02,1487.57,5215,0
+BAC_L.US,D,20200811,000000,1487.57,1495.48,1487.57,1489.48,7124,0
+BAC_L.US,D,20200812,000000,1493.67,1494.5,1487,1489.34,10498,0
+BAC_L.US,D,20200813,000000,1488.79,1490,1470.2,1472.99,8648,0
+BAC_L.US,D,20200814,000000,1475,1475,1460,1464.43,11022,0
+BAC_L.US,D,20200817,000000,1465,1468.86,1455.01,1466.26,6256,0
+BAC_L.US,D,20200818,000000,1465.2719,1492,1460.52,1484.1,8150,0
+BAC_L.US,D,20200819,000000,1479.33,1496.46,1479.33,1485,5454,0
+BAC_L.US,D,20200820,000000,1485.08,1493,1480,1484.87,3784,0
+BAC_L.US,D,20200821,000000,1482.02,1488.9998,1475,1475.02,8409,0
+BAC_L.US,D,20200824,000000,1475,1500,1475,1485.24,25201,0
+BAC_L.US,D,20200825,000000,1492.6,1501.01,1485,1496.49,5194,0
+BAC_L.US,D,20200826,000000,1497.84,1498.46,1494.52,1498.1,2055,0
+BAC_L.US,D,20200827,000000,1500.745,1504.99,1490.15,1490.15,4224,0
+BAC_L.US,D,20200828,000000,1491.27,1502.56,1491.27,1499.68,6283,0
+BAC_L.US,D,20200831,000000,1499.68,1509.99,1493.36,1495.03,3506,0
+BAC_L.US,D,20200901,000000,1502.12,1502.12,1495.07,1500,2069,0
+BAC_L.US,D,20200902,000000,1495.11,1499.9999,1482.01,1489.47,3794,0
+BAC_L.US,D,20200903,000000,1484.4,1490.985,1479.98,1489.47,4140,0
+BAC_L.US,D,20200904,000000,1484.995,1489.47,1480,1488.0631,4984,0
+BAC_L.US,D,20200908,000000,1480,1487.6,1480,1485.39,1471,0
+BAC_L.US,D,20200909,000000,1488.02,1498.09,1482.1242,1497,1432,0
+BAC_L.US,D,20200910,000000,1499.39,1504.85,1496.52,1499,3312,0
+BAC_L.US,D,20200911,000000,1499.9,1502,1495,1501.99,2451,0
+BAC_L.US,D,20200914,000000,1501.62,1501.99,1495.5867,1501.4,1228,0
+BAC_L.US,D,20200915,000000,1500.25,1504.43,1500,1501.89,3255,0
+BAC_L.US,D,20200916,000000,1502.27,1531.99,1501.37,1521.49,20431,0
+BAC_L.US,D,20200917,000000,1521,1521,1516,1517.81,19723,0
+BAC_L.US,D,20200918,000000,1524.49,1524.5,1515.01,1520,4357,0
+BAC_L.US,D,20200921,000000,1514.95,1516.15,1501.55,1501.55,4145,0
+BAC_L.US,D,20200922,000000,1505.7,1512,1505.01,1508,3340,0
+BAC_L.US,D,20200923,000000,1506,1511,1486.01,1491.01,4058,0
+BAC_L.US,D,20200924,000000,1494.16,1494.16,1478,1482.05,3325,0
+BAC_L.US,D,20200925,000000,1481.01,1510.8,1481.01,1498,4855,0
+BAC_L.US,D,20200928,000000,1500.04,1515.94,1494.5,1512.15,2438,0
+BAC_L.US,D,20200929,000000,1507.25,1515.95,1507,1515,2418,0
+BAC_L.US,D,20200930,000000,1501,1501,1485.955,1488,3038,0
+BAC_L.US,D,20201001,000000,1488.5,1498.33,1485.01,1494.98,2734,0
+BAC_L.US,D,20201002,000000,1491.7,1498.6742,1488.97,1495,2808,0
+BAC_L.US,D,20201005,000000,1492.52,1495,1489.51,1492.82,2810,0
+BAC_L.US,D,20201006,000000,1492,1495,1485.03,1486,6668,0
+BAC_L.US,D,20201007,000000,1485.5,1492.995,1482.7643,1484.505,7537,0
+BAC_L.US,D,20201008,000000,1483.06,1487.2,1481.02,1482.5,2279,0
+BAC_L.US,D,20201009,000000,1481.25,1485,1469.05,1479.04,6019,0
+BAC_L.US,D,20201012,000000,1477.505,1481.98,1473.26,1480,1012,0
+BAC_L.US,D,20201013,000000,1479.99,1479.99,1473.06,1478,2746,0
+BAC_L.US,D,20201014,000000,1479.94,1479.94,1468,1468,12153,0
+BAC_L.US,D,20201015,000000,1460,1470,1460,1470,3553,0
+BAC_L.US,D,20201016,000000,1470,1472.5,1465,1469.7,9851,0
+BAC_L.US,D,20201019,000000,1469.7,1470.99,1463.5,1466.19,3120,0
+BAC_L.US,D,20201020,000000,1468.53,1470.99,1464.47,1468.1,2584,0
+BAC_L.US,D,20201021,000000,1467.94,1479.74,1464.39,1466.95,5510,0
+BAC_L.US,D,20201022,000000,1464,1471.985,1463.55,1471.985,7853,0
+BAC_L.US,D,20201023,000000,1471.98,1477.87,1466.8,1474.61,6220,0
+BAC_L.US,D,20201026,000000,1471.88,1482.39,1470.52,1479.35,1694,0
+BAC_L.US,D,20201027,000000,1474.97,1482.38,1468,1475,1705,0
+BAC_L.US,D,20201028,000000,1469.48,1473.62,1460.57,1465.68,2067,0
+BAC_L.US,D,20201029,000000,1460.87,1465.94,1458,1459.98,6700,0
+BAC_L.US,D,20201030,000000,1459.85,1472.9899,1458.5,1466.9,11306,0
+BAC_L.US,D,20201102,000000,1462.96,1463,1456.97,1456.99,8840,0
+BAC_L.US,D,20201103,000000,1456.87,1472.85,1456.87,1464.7,5545,0
+BAC_L.US,D,20201104,000000,1465.13,1484.99,1465.13,1478.95,8169,0
+BAC_L.US,D,20201105,000000,1479.27,1493,1474.9701,1486.95,1641,0
+BAC_L.US,D,20201106,000000,1480,1485.14,1472.6,1475.14,2851,0
+BAC_L.US,D,20201109,000000,1482.93,1489.98,1475,1485.31,5860,0
+BAC_L.US,D,20201110,000000,1481.51,1489.99,1475.06,1476.37,3406,0
+BAC_L.US,D,20201111,000000,1475.26,1482.48,1475.26,1475.29,2722,0
+BAC_L.US,D,20201112,000000,1475.29,1483.67,1475.29,1477.51,1163,0
+BAC_L.US,D,20201113,000000,1478.53,1487.99,1477.16,1487.99,2809,0
+BAC_L.US,D,20201116,000000,1488.99,1500.85,1483,1500.84,9898,0
+BAC_L.US,D,20201117,000000,1494,1520,1492,1520,4015,0
+BAC_L.US,D,20201118,000000,1514.4,1517.4799,1500.36,1500.63,3307,0
+BAC_L.US,D,20201119,000000,1500.57,1505,1497.1,1497.82,3561,0
+BAC_L.US,D,20201120,000000,1497.51,1503.9,1495.0101,1496.52,3706,0
+BAC_L.US,D,20201123,000000,1495.79,1497.5,1495,1495.46,4114,0
+BAC_L.US,D,20201124,000000,1499.9,1508.64,1498.01,1505.89,3688,0
+BAC_L.US,D,20201125,000000,1503.52,1506,1496.91,1496.91,8063,0
+BAC_L.US,D,20201127,000000,1496.1,1509.0974,1494.53,1496.25,4695,0
+BAC_L.US,D,20201130,000000,1496,1504.99,1483.12,1483.12,21273,0
+BAC_L.US,D,20201201,000000,1492,1503.97,1491.1288,1493.05,16424,0
+BAC_L.US,D,20201202,000000,1492.99,1504,1490.22,1502.23,10474,0
+BAC_L.US,D,20201203,000000,1500.55,1509.69,1499.1233,1502,4568,0
+BAC_L.US,D,20201204,000000,1505.11,1509.99,1500,1500.9999,9809,0
+BAC_L.US,D,20201207,000000,1504.96,1504.96,1501.01,1504.96,5920,0
+BAC_L.US,D,20201208,000000,1506.8,1514.39,1503.31,1514.38,4169,0
+BAC_L.US,D,20201209,000000,1510.1,1514.38,1507.09,1514.18,2974,0
+BAC_L.US,D,20201210,000000,1507.27,1513.6,1506.2,1510.01,13624,0
+BAC_L.US,D,20201211,000000,1510.25,1514,1507.25,1513.37,1393,0
+BAC_L.US,D,20201214,000000,1513.05,1523.98,1511.0799,1518.45,3432,0
+BAC_L.US,D,20201215,000000,1524,1524.92,1520.05,1523.37,3297,0
+BAC_L.US,D,20201216,000000,1524.85,1528.99,1518,1528.99,7829,0
+BAC_L.US,D,20201217,000000,1525.2,1540.7,1524.55,1537.53,2464,0
+BAC_L.US,D,20201218,000000,1535.35,1542,1523,1535.26,15650,0
+BAC_L.US,D,20201221,000000,1534.85,1543,1532.42,1541.9491,3143,0
+BAC_L.US,D,20201222,000000,1544.0399,1544.0399,1535.0001,1535.02,3713,0
+BAC_L.US,D,20201223,000000,1533.35,1535.47,1527.6,1534,2216,0
+BAC_L.US,D,20201224,000000,1528.03,1535.75,1528.03,1532,2853,0
+BAC_L.US,D,20201228,000000,1534,1536.99,1529.6401,1535.45,4811,0
+BAC_L.US,D,20201229,000000,1535,1536.9565,1530.08,1532.4,4186,0
+BAC_L.US,D,20201230,000000,1519.95,1523.7,1511.87,1521.04,9546,0
+BAC_L.US,D,20201231,000000,1522,1529.24,1518.51,1518.58,6575,0
+BAC_L.US,D,20210104,000000,1516.02,1520,1510.33,1511.09,5152,0
+BAC_L.US,D,20210105,000000,1513.21,1516.79,1506.38,1510,10854,0
+BAC_L.US,D,20210106,000000,1504,1509.49,1468.51,1476.0708,19581,0
+BAC_L.US,D,20210107,000000,1475.02,1475.21,1447.06,1453.8,43952,0
+BAC_L.US,D,20210108,000000,1457,1463.59,1440,1450,21513,0
+BAC_L.US,D,20210111,000000,1450,1457,1441,1441,12917,0
+BAC_L.US,D,20210112,000000,1438,1443.42,1425.16,1429.04,27737,0
+BAC_L.US,D,20210113,000000,1428.04,1449.54,1428.04,1445.6,43208,0
+BAC_L.US,D,20210114,000000,1446,1448,1437.52,1441.7,6037,0
+BAC_L.US,D,20210115,000000,1443.38,1446.926,1436,1439,24240,0
+BAC_L.US,D,20210119,000000,1440,1445,1435.624,1439.51,31450,0
+BAC_L.US,D,20210120,000000,1439.51,1459.65,1439.51,1454.5,22720,0
+BAC_L.US,D,20210121,000000,1450,1452.9,1438.9136,1450.22,27332,0
+BAC_L.US,D,20210122,000000,1449.75,1451.28,1445.64,1445.64,5545,0
+BAC_L.US,D,20210125,000000,1451.65,1451.99,1448,1450.6,25853,0
+BAC_L.US,D,20210126,000000,1450,1471.1,1449.01,1459.49,15026,0
+BAC_L.US,D,20210127,000000,1459.25,1459.25,1447.91,1453.65,10920,0
+BAC_L.US,D,20210128,000000,1453.8,1466.61,1448,1466.59,17019,0
+BAC_L.US,D,20210129,000000,1455.25,1466.44,1455.25,1462.78,22254,0
+BAC_L.US,D,20210201,000000,1466.38,1480,1460.05,1475,6352,0
+BAC_L.US,D,20210202,000000,1472.55,1479.86,1466.25,1476.01,15638,0
+BAC_L.US,D,20210203,000000,1476.75,1477,1465.51,1468.98,10554,0
+BAC_L.US,D,20210204,000000,1469,1475,1465,1470.05,4167,0
+BAC_L.US,D,20210205,000000,1466.27,1475.99,1466.1201,1469,5780,0
+BAC_L.US,D,20210208,000000,1473.9,1473.9,1467.23,1467.6,1936,0
+BAC_L.US,D,20210209,000000,1467.02,1474.62,1460,1471.3,7387,0
+BAC_L.US,D,20210210,000000,1475.87,1475.87,1468.3,1471.6,10057,0
+BAC_L.US,D,20210211,000000,1468.31,1470.5,1467,1467,2479,0
+BAC_L.US,D,20210212,000000,1467,1467,1455.98,1459.57,5369,0
+BAC_L.US,D,20210216,000000,1458.99,1458.99,1442.31,1445.052,6618,0
+BAC_L.US,D,20210217,000000,1441.26,1446.32,1439.96,1440.5,7881,0
+BAC_L.US,D,20210218,000000,1440.5,1446.73,1438.01,1442,7996,0
+BAC_L.US,D,20210219,000000,1445,1445,1427.25,1437,7773,0
+BAC_L.US,D,20210222,000000,1437.75,1437.75,1427,1428.03,16591,0
+BAC_L.US,D,20210223,000000,1427.8,1432.05,1421,1431.67,5396,0
+BAC_L.US,D,20210224,000000,1434.4,1434.4,1403.32,1406.64,45244,0
+BAC_L.US,D,20210225,000000,1410,1412.8,1385,1391,9148,0
+BAC_L.US,D,20210226,000000,1399.65,1399.65,1381.96,1390.71,17808,0
+BAC_L.US,D,20210301,000000,1390.82,1409.14,1390.82,1406.95,6442,0
+BAC_L.US,D,20210302,000000,1408.8,1420.69,1404.1501,1420.69,6715,0
+BAC_L.US,D,20210303,000000,1424.6,1429.98,1419.485,1429,16458,0
+BAC_L.US,D,20210304,000000,1425.5,1434.44,1418.5,1425.45,3371,0
+BAC_L.US,D,20210305,000000,1425.8906,1431.83,1413.62,1417,15220,0
+BAC_L.US,D,20210308,000000,1428,1428,1397.31,1400,30048,0
+BAC_L.US,D,20210309,000000,1405.72,1412,1395,1411.99,34080,0
+BAC_L.US,D,20210310,000000,1412.11,1415.41,1402.5,1414.5,3650,0
+BAC_L.US,D,20210311,000000,1414.51,1425,1413.33,1422.62,4508,0
+BAC_L.US,D,20210312,000000,1411.76,1419.66,1411,1415,3488,0
+BAC_L.US,D,20210315,000000,1410,1432.32,1410,1421,2595,0
+BAC_L.US,D,20210316,000000,1428,1432.51,1420.3367,1432,5468,0
+BAC_L.US,D,20210317,000000,1425,1434.51,1420,1428,12469,0
+BAC_L.US,D,20210318,000000,1424.16,1424.98,1403.86,1408.71,8799,0
+BAC_L.US,D,20210319,000000,1410,1413.9307,1400,1408.03,13221,0
+BAC_L.US,D,20210322,000000,1409,1410,1403,1408,12757,0
+BAC_L.US,D,20210323,000000,1407.01,1411,1407.01,1408.5,9691,0
+BAC_L.US,D,20210324,000000,1408.5,1415.74,1407.15,1408.5,2824,0
+BAC_L.US,D,20210325,000000,1409,1410.02,1406,1406,6323,0
+BAC_L.US,D,20210326,000000,1410,1410,1402.5,1405,3097,0
+BAC_L.US,D,20210329,000000,1406,1406,1398,1398,4228,0
+BAC_L.US,D,20210330,000000,1396.01,1404.4,1396.01,1404.29,2348,0
+BAC_L.US,D,20210331,000000,1393.11,1409.97,1393.11,1398,10001,0
+BAC_L.US,D,20210401,000000,1394.75,1409.9899,1394.75,1407.47,6182,0
+BAC_L.US,D,20210405,000000,1402.55,1415.33,1401.3001,1412.66,3584,0
+BAC_L.US,D,20210406,000000,1406.12,1424.45,1403.5,1424.29,2596,0
+BAC_L.US,D,20210407,000000,1423.5,1429.2699,1420.2027,1428.58,3212,0
+BAC_L.US,D,20210408,000000,1429.98,1429.99,1420.9,1428.75,5396,0
+BAC_L.US,D,20210409,000000,1429.99,1429.99,1422.93,1425.99,7450,0
+BAC_L.US,D,20210412,000000,1429.09,1429.09,1421.51,1422.79,5238,0
+BAC_L.US,D,20210413,000000,1422,1427.7,1422,1424.5,1898,0
+BAC_L.US,D,20210414,000000,1427.99,1427.99,1416.01,1417,20085,0
+BAC_L.US,D,20210415,000000,1419,1427.98,1417,1427.98,10990,0
+BAC_L.US,D,20210416,000000,1426.6,1437.48,1424.3526,1434.99,3759,0
+BAC_L.US,D,20210419,000000,1430.81,1431.99,1427.7102,1430.7,2268,0
+BAC_L.US,D,20210420,000000,1425.32,1430,1425.32,1427,3603,0
+BAC_L.US,D,20210421,000000,1425.04,1430,1424.83,1427.085,8364,0
+BAC_L.US,D,20210422,000000,1427.48,1427.5744,1421.05,1423,4299,0
+BAC_L.US,D,20210423,000000,1426.98,1431.59,1421.13,1427.5,6567,0
+BAC_L.US,D,20210426,000000,1427.01,1430.7027,1425.61,1427,2369,0
+BAC_L.US,D,20210427,000000,1423.91,1430.23,1421.59,1424.3,6016,0
+BAC_L.US,D,20210428,000000,1424.2,1425,1413,1424.51,6262,0
+BAC_L.US,D,20210429,000000,1421.08,1424.3655,1411.0332,1415.01,2961,0
+BAC_L.US,D,20210430,000000,1410,1422.98,1407,1415.98,22862,0
+BAC_L.US,D,20210503,000000,1420,1428.52,1415,1420.8,28696,0
+BAC_L.US,D,20210504,000000,1420.59,1432.5,1420.59,1427.5,46683,0
+BAC_L.US,D,20210505,000000,1428,1446.5,1428,1439.99,19656,0
+BAC_L.US,D,20210506,000000,1446.05,1449.87,1436.2,1438.99,15060,0
+BAC_L.US,D,20210507,000000,1444.94,1445.49,1435.02,1437,9049,0
+BAC_L.US,D,20210510,000000,1436,1446,1430.01,1430.07,22868,0
+BAC_L.US,D,20210511,000000,1434.65,1434.65,1415.46,1420,7530,0
+BAC_L.US,D,20210512,000000,1415.12,1423,1403,1407,10248,0
+BAC_L.US,D,20210513,000000,1406.58,1417,1406.2,1409.35,16606,0
+BAC_L.US,D,20210514,000000,1409,1415.2,1409,1411,8570,0
+BAC_L.US,D,20210517,000000,1407.16,1414,1407.06,1407.95,3232,0
+BAC_L.US,D,20210518,000000,1409.9,1415,1404,1407.63,12477,0
+BAC_L.US,D,20210519,000000,1407.59,1410.99,1402.36,1409.98,9477,0
+BAC_L.US,D,20210520,000000,1409.9,1412.99,1406.12,1407,17002,0
+BAC_L.US,D,20210521,000000,1406.12,1412.7127,1402.26,1405,12296,0
+BAC_L.US,D,20210524,000000,1408.85,1413.9499,1401.99,1402.71,16196,0
+BAC_L.US,D,20210525,000000,1402.9,1411,1402.01,1402.78,53242,0
+BAC_L.US,D,20210526,000000,1402.78,1407.86,1402.01,1404,46794,0
+BAC_L.US,D,20210527,000000,1406.99,1409.47,1403.9,1404,21130,0
+BAC_L.US,D,20210528,000000,1407.05,1409.95,1404.89,1405.64,16727,0
+BAC_L.US,D,20210601,000000,1409.84,1409.84,1404.47,1406,14390,0
+BAC_L.US,D,20210602,000000,1407.85,1414.52,1405,1405.04,11290,0
+BAC_L.US,D,20210603,000000,1405.79,1410,1403.18,1409.99,22400,0
+BAC_L.US,D,20210604,000000,1409,1414.3399,1408,1410,8277,0
+BAC_L.US,D,20210607,000000,1410,1413.8899,1407.2,1409.5,6102,0
+BAC_L.US,D,20210608,000000,1413.9,1414.48,1406.5,1409,8590,0
+BAC_L.US,D,20210609,000000,1412.3736,1414.99,1408.5,1410.65,9382,0
+BAC_L.US,D,20210610,000000,1412,1413.84,1404.99,1406,27691,0
+BAC_L.US,D,20210611,000000,1407,1409.8,1405.04,1407.52,6663,0
+BAC_L.US,D,20210614,000000,1408.27,1408.4499,1405,1406,9011,0
+BAC_L.US,D,20210615,000000,1405.85,1409.5,1403,1406.83,18015,0
+BAC_L.US,D,20210616,000000,1406.1,1409.37,1395.7,1405,25307,0
+BAC_L.US,D,20210617,000000,1405,1407.39,1395.7,1405,72326,0
+BAC_L.US,D,20210618,000000,1405.97,1408.99,1403.5276,1408.9,20682,0
+BAC_L.US,D,20210621,000000,1409.8,1413.8499,1405,1412,17301,0
+BAC_L.US,D,20210622,000000,1407.2,1415,1407.01,1412.98,6519,0
+BAC_L.US,D,20210623,000000,1414.99,1419.47,1412.068,1418.94,2985,0
+BAC_L.US,D,20210624,000000,1418.94,1432.77,1418.495,1429.92,12411,0
+BAC_L.US,D,20210625,000000,1430,1430.8,1420,1424.5,6067,0
+BAC_L.US,D,20210628,000000,1429.49,1429.49,1422.8,1427.99,9469,0
+BAC_L.US,D,20210629,000000,1429.99,1431.7226,1426.5,1428.47,4459,0
+BAC_L.US,D,20210630,000000,1410.1,1422,1410.1,1416,14194,0
+BAC_L.US,D,20210701,000000,1413.1,1422.45,1413.1,1419.79,6190,0
+BAC_L.US,D,20210702,000000,1424.8999,1427.4,1421.91,1425.42,3849,0
+BAC_L.US,D,20210706,000000,1425.9,1434,1422.4323,1433.94,10470,0
+BAC_L.US,D,20210707,000000,1434.2607,1439.73,1430.2254,1438.39,15604,0
+BAC_L.US,D,20210708,000000,1434.5,1440,1433.485,1435,12303,0
+BAC_L.US,D,20210709,000000,1439,1439.5423,1434,1438.99,4360,0
+BAC_L.US,D,20210712,000000,1436.7,1440.99,1436.7,1438.5,3528,0
+BAC_L.US,D,20210713,000000,1438.49,1441.5,1433.7501,1434.41,8268,0
+BAC_L.US,D,20210714,000000,1438.1,1445.6798,1435.0001,1445.49,9284,0
+BAC_L.US,D,20210715,000000,1441,1455,1441,1454.89,7272,0
+BAC_L.US,D,20210716,000000,1454.89,1456.99,1451,1452.02,2032,0
+BAC_L.US,D,20210719,000000,1441.83,1456.98,1441.808,1456.5,5552,0
+BAC_L.US,D,20210720,000000,1456.96,1460,1448,1457.99,6169,0
+BAC_L.US,D,20210721,000000,1455.27,1459.36,1452.0388,1459,6676,0
+BAC_L.US,D,20210722,000000,1455.55,1458.99,1453.5,1457.49,1857,0
+BAC_L.US,D,20210723,000000,1453.11,1459.97,1453.11,1459.89,1007,0
+BAC_L.US,D,20210726,000000,1459.89,1467.9899,1459.89,1466.98,5001,0
+BAC_L.US,D,20210727,000000,1460.01,1469.99,1460.01,1469.99,5881,0
+BAC_L.US,D,20210728,000000,1469.05,1474.9899,1460.01,1474,868,0
+BAC_L.US,D,20210729,000000,1474.02,1479.83,1465.2,1468.54,4843,0
+BAC_L.US,D,20210730,000000,1466.24,1479.55,1462.3802,1479.55,5819,0
+BAC_L.US,D,20210802,000000,1478.75,1479,1472.0006,1475,3214,0
+BAC_L.US,D,20210803,000000,1479,1479,1468.1,1474.99,1852,0
+BAC_L.US,D,20210804,000000,1474.99,1474.99,1471.35,1472.47,2021,0
+BAC_L.US,D,20210805,000000,1472.47,1478,1472,1475,7857,0
+BAC_L.US,D,20210806,000000,1471.43,1471.5,1466,1469.99,3443,0
+BAC_L.US,D,20210809,000000,1465,1469,1451.3,1451.3,3574,0
+BAC_L.US,D,20210810,000000,1454.92,1454.99,1431.19,1437.5,4965,0
+BAC_L.US,D,20210811,000000,1436.01,1441,1436.01,1439.75,5433,0
+BAC_L.US,D,20210812,000000,1434.55,1441,1434.55,1440,4898,0
+BAC_L.US,D,20210813,000000,1437.5,1449.95,1437.5,1446,3096,0
+BAC_L.US,D,20210816,000000,1447.87,1452.76,1444.85,1444.85,2283,0
+BAC_L.US,D,20210817,000000,1442.71,1451.887,1436.35,1436.37,4386,0
+BAC_L.US,D,20210818,000000,1435.1,1439.98,1419.02,1434.53,6579,0
+BAC_L.US,D,20210819,000000,1430.01,1444.48,1430.01,1438.5,3688,0
+BAC_L.US,D,20210820,000000,1435.5,1442.44,1435.5,1440.29,2876,0
+BAC_L.US,D,20210823,000000,1437.21,1444.4899,1434.0001,1443.83,1197,0
+BAC_L.US,D,20210824,000000,1440.05,1452.79,1439,1450.82,1500,0
+BAC_L.US,D,20210825,000000,1445.8014,1455.96,1445.8014,1453.8,2091,0
+BAC_L.US,D,20210826,000000,1448.6,1455.9999,1448,1450.24,2959,0
+BAC_L.US,D,20210827,000000,1445.9,1454.92,1445.9,1453.25,8459,0
+BAC_L.US,D,20210830,000000,1447.15,1465.17,1447.15,1465.08,1753,0
+BAC_L.US,D,20210831,000000,1465.08,1469.9577,1459.51,1468,13989,0
+BAC_L.US,D,20210901,000000,1468.08,1478,1441,1478,34063,0
+BAC_L.US,D,20210902,000000,1470.2,1495,1470.2,1495,4425,0
+BAC_L.US,D,20210903,000000,1485.3,1499.97,1482,1494.14,5533,0
+BAC_L.US,D,20210907,000000,1493.99,1497.95,1485.98,1488.13,10061,0
+BAC_L.US,D,20210908,000000,1489.37,1500.5,1481.37,1500.5,18772,0
+BAC_L.US,D,20210909,000000,1496.21,1499,1486.55,1493.05,4014,0
+BAC_L.US,D,20210910,000000,1497.95,1497.95,1487.1001,1489.27,16374,0
+BAC_L.US,D,20210913,000000,1490,1493,1483.75,1489.02,2340,0
+BAC_L.US,D,20210914,000000,1491.43,1492.89,1485,1487.09,5262,0
+BAC_L.US,D,20210915,000000,1482.83,1498.89,1482.83,1490,6909,0
+BAC_L.US,D,20210916,000000,1491.55,1492.96,1484,1488.91,2980,0
+BAC_L.US,D,20210917,000000,1492.67,1492.97,1487,1487,1723,0
+BAC_L.US,D,20210920,000000,1484.9999,1488,1480.02,1485,7466,0
+BAC_L.US,D,20210921,000000,1482.52,1492.95,1482.01,1483.05,3146,0
+BAC_L.US,D,20210922,000000,1489.82,1492.5,1485,1488.88,5391,0
+BAC_L.US,D,20210923,000000,1486.52,1491,1472.9157,1485,7194,0
+BAC_L.US,D,20210924,000000,1480,1484.4295,1464.85,1478,6641,0
+BAC_L.US,D,20210927,000000,1478,1478,1461.2,1468.99,7448,0
+BAC_L.US,D,20210928,000000,1468.68,1468.68,1451.06,1452.55,6152,0
+BAC_L.US,D,20210929,000000,1453.06,1462.99,1453.06,1460.99,3609,0
+BAC_L.US,D,20210930,000000,1442.91,1448.48,1434.42,1442.42,7807,0
+BAC_L.US,D,20211001,000000,1442.5,1449.6273,1437.5,1442,2748,0
+BAC_L.US,D,20211004,000000,1439.62,1442.02,1409.94,1424,14372,0
+BAC_L.US,D,20211005,000000,1425,1425,1420,1422.75,5533,0
+BAC_L.US,D,20211006,000000,1417.07,1427.3162,1413.0001,1422,7101,0
+BAC_L.US,D,20211007,000000,1422.1,1424.75,1421.0701,1422,1433,0
+BAC_L.US,D,20211008,000000,1425,1425,1421.97,1424.73,3017,0
+BAC_L.US,D,20211011,000000,1421.1,1439.84,1421.1,1425,2511,0
+BAC_L.US,D,20211012,000000,1434.68,1434.68,1425,1432.3,2552,0
+BAC_L.US,D,20211013,000000,1433.9,1447.89,1428.9,1435.25,6120,0
+BAC_L.US,D,20211014,000000,1439.3,1449.5,1438.21,1445.9,4002,0
+BAC_L.US,D,20211015,000000,1446.65,1446.75,1435,1445.7,7737,0
+BAC_L.US,D,20211018,000000,1441,1441,1433,1439.95,9096,0
+BAC_L.US,D,20211019,000000,1439.94,1439.94,1426.22,1435,3655,0
+BAC_L.US,D,20211020,000000,1432,1439.91,1428.3,1437.79,4655,0
+BAC_L.US,D,20211021,000000,1438.97,1439.2,1429.05,1438.48,3620,0
+BAC_L.US,D,20211022,000000,1434.07,1443.5,1434.07,1440.63,6202,0
+BAC_L.US,D,20211025,000000,1440,1441.59,1435.37,1441,7795,0
+BAC_L.US,D,20211026,000000,1441,1441,1435,1435,2931,0
+BAC_L.US,D,20211027,000000,1433.02,1442.5,1433.02,1441,12101,0
+BAC_L.US,D,20211028,000000,1444.55,1445,1440,1443,5905,0
+BAC_L.US,D,20211029,000000,1444.3,1444.3,1432.22,1432.22,15389,0
+BAC_L.US,D,20211101,000000,1438,1441.29,1434.11,1441.29,4927,0
+BAC_L.US,D,20211102,000000,1437.4,1447,1437.4,1443.53,5945,0
+BAC_L.US,D,20211103,000000,1443.35,1449.64,1440.05,1443,8772,0
+BAC_L.US,D,20211104,000000,1435.0101,1449.94,1435.0101,1449.94,8402,0
+BAC_L.US,D,20211105,000000,1450,1461.03,1442.01,1461.03,12489,0
+BAC_L.US,D,20211108,000000,1456.07,1456.07,1448.1001,1451.1,2899,0
+BAC_L.US,D,20211109,000000,1454.45,1459.49,1449,1450.67,4581,0
+BAC_L.US,D,20211110,000000,1450.69,1451,1444,1448.95,5746,0
+BAC_L.US,D,20211111,000000,1449.06,1450.87,1441.53,1444.645,2269,0
+BAC_L.US,D,20211112,000000,1444.65,1448.8,1442.02,1442.02,1498,0
+BAC_L.US,D,20211115,000000,1448.5,1448.5,1442.0201,1445.25,3302,0
+BAC_L.US,D,20211116,000000,1442.05,1450.67,1440.0101,1449.97,7043,0
+BAC_L.US,D,20211117,000000,1450.37,1450.37,1442.775,1445.4,2614,0
+BAC_L.US,D,20211118,000000,1448.98,1448.98,1437.02,1437.04,2017,0
+BAC_L.US,D,20211119,000000,1437.02,1444,1433.06,1436.4,3249,0
+BAC_L.US,D,20211122,000000,1440.45,1441.5,1431,1431.05,3068,0
+BAC_L.US,D,20211123,000000,1437.88,1437.9,1420.018,1424.01,5994,0
+BAC_L.US,D,20211124,000000,1427.7,1431.9861,1418.02,1422.63,2052,0
+BAC_L.US,D,20211126,000000,1416.85,1425.13,1415.35,1415.35,4761,0
+BAC_L.US,D,20211129,000000,1416.11,1433.48,1416,1422,3086,0
+BAC_L.US,D,20211130,000000,1420.96,1432.97,1412.33,1418,35097,0
+BAC_L.US,D,20211201,000000,1418.11,1437.04,1418.11,1420.15,6216,0
+BAC_L.US,D,20211202,000000,1416.6,1437.81,1416.6,1433.97,3091,0
+BAC_L.US,D,20211203,000000,1429.05,1434.7903,1423.81,1428.475,3453,0
+BAC_L.US,D,20211206,000000,1426.32,1433.71,1416.5,1418.14,13860,0
+BAC_L.US,D,20211207,000000,1418.5,1439.1099,1418.5,1437.5,11994,0
+BAC_L.US,D,20211208,000000,1431.86,1442.63,1431.86,1439.75,12574,0
+BAC_L.US,D,20211209,000000,1435.61,1445.64,1434.94,1439.66,5391,0
+BAC_L.US,D,20211210,000000,1437.01,1442,1436.21,1437.94,3182,0
+BAC_L.US,D,20211213,000000,1436.22,1437.5,1432.47,1434.0975,4214,0
+BAC_L.US,D,20211214,000000,1432.5,1438,1428.02,1436,4716,0
+BAC_L.US,D,20211215,000000,1437.34,1441.9451,1430.27,1436.35,10449,0
+BAC_L.US,D,20211216,000000,1437,1443,1437,1439.95,2302,0
+BAC_L.US,D,20211217,000000,1439.92,1454.96,1439.66,1454.96,5600,0
+BAC_L.US,D,20211220,000000,1453.98,1462.87,1453.8359,1457.96,4032,0
+BAC_L.US,D,20211221,000000,1460.1199,1467.8399,1455.92,1459,2327,0
+BAC_L.US,D,20211222,000000,1466,1475.7,1463,1473.9,4097,0
+BAC_L.US,D,20211223,000000,1469.49,1477.549,1465.01,1473.25,7516,0
+BAC_L.US,D,20211227,000000,1473.31,1478,1468.02,1468.02,3428,0
+BAC_L.US,D,20211228,000000,1471.8,1477.67,1467.1131,1474.47,4162,0
+BAC_L.US,D,20211229,000000,1477.95,1479,1467.99,1467.99,34502,0
+BAC_L.US,D,20211230,000000,1457.06,1457.06,1450.03,1456,3350,0
+BAC_L.US,D,20211231,000000,1454.76,1454.76,1445.4,1445.4,3885,0
+BAC_L.US,D,20220103,000000,1446.52,1454.5,1438.89,1440.02,2766,0
+BAC_L.US,D,20220104,000000,1440,1446.645,1419,1423.06,20213,0
+BAC_L.US,D,20220105,000000,1420.4,1435,1420.4,1422,35198,0
+BAC_L.US,D,20220106,000000,1421.16,1429.9,1420,1428.52,6102,0
+BAC_L.US,D,20220107,000000,1424.02,1429.825,1411,1418,9887,0
+BAC_L.US,D,20220110,000000,1419.85,1419.85,1410.1,1415,25422,0
+BAC_L.US,D,20220111,000000,1418.2,1424.65,1410.2,1420.245,3815,0
+BAC_L.US,D,20220112,000000,1423.37,1453.22,1417.0962,1427.53,6224,0
+BAC_L.US,D,20220113,000000,1428.15,1452.9071,1428.15,1447.89,12547,0
+BAC_L.US,D,20220114,000000,1447.89,1451.24,1437.9489,1451.2299,11864,0
+BAC_L.US,D,20220118,000000,1441.33,1442.4899,1426,1426.11,3754,0
+BAC_L.US,D,20220119,000000,1426.31,1435.2558,1424.98,1431,4076,0
+BAC_L.US,D,20220120,000000,1436.99,1436.99,1417.75,1418,4348,0
+BAC_L.US,D,20220121,000000,1422,1430,1417.51,1429,2480,0
+BAC_L.US,D,20220124,000000,1427.85,1428,1414.59,1427.9,19600,0
+BAC_L.US,D,20220125,000000,1425.26,1428.88,1415,1415,14065,0
+BAC_L.US,D,20220126,000000,1416,1424.92,1405.2,1411,7402,0
+BAC_L.US,D,20220127,000000,1417.72,1417.72,1380.92,1383,16089,0
+BAC_L.US,D,20220128,000000,1382.31,1387.83,1366.3676,1378.2,21483,0
+BAC_L.US,D,20220131,000000,1380,1408,1376.21,1408,15519,0
+BAC_L.US,D,20220201,000000,1408.16,1429.72,1401.7,1420.16,8392,0
+BAC_L.US,D,20220202,000000,1416.66,1419.99,1401,1401.11,5525,0
+BAC_L.US,D,20220203,000000,1399,1401,1381.07,1389.35,5911,0
+BAC_L.US,D,20220204,000000,1387,1390,1368.5,1369.36,10526,0
+BAC_L.US,D,20220207,000000,1365.4,1370,1360.3,1364.01,21318,0
+BAC_L.US,D,20220208,000000,1361.2,1368.9,1345.02,1348.01,19712,0
+BAC_L.US,D,20220209,000000,1353.95,1360.17,1345.9901,1360,12819,0
+BAC_L.US,D,20220210,000000,1342.01,1350.25,1334,1334,27650,0
+BAC_L.US,D,20220211,000000,1334.97,1336.5,1316,1321,29252,0
+BAC_L.US,D,20220214,000000,1320.7,1327,1312.78,1321.05,8666,0
+BAC_L.US,D,20220215,000000,1323.16,1328,1318.01,1325,7094,0
+BAC_L.US,D,20220216,000000,1322.35,1330,1313.57,1328.15,3203,0
+BAC_L.US,D,20220217,000000,1327.95,1334,1315,1318.67,12692,0
+BAC_L.US,D,20220218,000000,1320,1325.88,1312.73,1315,16368,0
+BAC_L.US,D,20220222,000000,1317,1325,1310.3,1311,3593,0
+BAC_L.US,D,20220223,000000,1312.51,1318.02,1306.0101,1308.01,7176,0
+BAC_L.US,D,20220224,000000,1300,1318.74,1282.086,1306.04,10569,0
+BAC_L.US,D,20220225,000000,1309,1331.94,1309,1329,4822,0
+BAC_L.US,D,20220228,000000,1327,1335.94,1317.56,1317.56,25326,0
+BAC_L.US,D,20220301,000000,1318.53,1333.7301,1314,1322.74,7503,0
+BAC_L.US,D,20220302,000000,1321.51,1332,1310.01,1331,4260,0
+BAC_L.US,D,20220303,000000,1329,1343,1319.94,1320.01,5134,0
+BAC_L.US,D,20220304,000000,1320.25,1327.79,1319.9,1326,12549,0
+BAC_L.US,D,20220307,000000,1329.87,1331.54,1308.85,1314.06,17903,0
+BAC_L.US,D,20220308,000000,1320.97,1321.79,1305.2,1311.13,6050,0
+BAC_L.US,D,20220309,000000,1319.22,1323.86,1309,1323,6722,0
+BAC_L.US,D,20220310,000000,1317.98,1322.97,1307.5,1312.68,8951,0
+BAC_L.US,D,20220311,000000,1313.05,1320.4,1298,1309,7251,0
+BAC_L.US,D,20220314,000000,1307,1313.99,1284.95,1288.14,11664,0
+BAC_L.US,D,20220315,000000,1288,1298.72,1288,1293,35608,0
+BAC_L.US,D,20220316,000000,1294.03,1306.3224,1294.03,1304.11,8412,0
+BAC_L.US,D,20220317,000000,1302,1310.49,1302,1305.037,5796,0
+BAC_L.US,D,20220318,000000,1304.97,1309,1301.15,1305.65,1914,0
+BAC_L.US,D,20220321,000000,1305.17,1311.26,1304,1308.1,10809,0
+BAC_L.US,D,20220322,000000,1306.05,1309.99,1302.46,1305.04,17694,0
+BAC_L.US,D,20220323,000000,1305,1308.9602,1302.51,1306,3590,0
+BAC_L.US,D,20220324,000000,1306,1315.3805,1305.71,1307.01,5685,0
+BAC_L.US,D,20220325,000000,1307.01,1311.2588,1302.5,1304.83,7282,0
+BAC_L.US,D,20220328,000000,1303.01,1314.665,1303.01,1310,6088,0
+BAC_L.US,D,20220329,000000,1310.02,1328,1310.02,1326,15604,0
+BAC_L.US,D,20220330,000000,1324,1331.17,1316.08,1325.29,37691,0
+BAC_L.US,D,20220331,000000,1309.48,1314.94,1305.51,1312.5,24140,0
+BAC_L.US,D,20220401,000000,1313,1314.63,1303.3,1313.0451,16593,0
+BAC_L.US,D,20220404,000000,1312,1314,1305.71,1309,4858,0
+BAC_L.US,D,20220405,000000,1308,1311.97,1291.87,1293.01,22037,0
+BAC_L.US,D,20220406,000000,1285,1291.0871,1283.02,1287.58,3435,0
+BAC_L.US,D,20220407,000000,1289.97,1300.6099,1288.01,1291.5121,5304,0
+BAC_L.US,D,20220408,000000,1293.86,1294.79,1280,1280,13598,0
+BAC_L.US,D,20220411,000000,1276.6,1280.48,1250.91,1251,14325,0
+BAC_L.US,D,20220412,000000,1255,1263.03,1248.02,1251.99,6423,0
+BAC_L.US,D,20220413,000000,1250.65,1259.09,1242,1244.3,10005,0
+BAC_L.US,D,20220414,000000,1241.12,1243.314,1221.028,1227.0001,12287,0
+BAC_L.US,D,20220418,000000,1230,1239.8901,1214.36,1220.7999,21348,0
+BAC_L.US,D,20220419,000000,1221.87,1222.055,1210.16,1211,13351,0
+BAC_L.US,D,20220420,000000,1215,1229.04,1211,1220,13143,0
+BAC_L.US,D,20220421,000000,1225.89,1232.5,1216.9998,1223.9,13644,0
+BAC_L.US,D,20220422,000000,1223.9,1227.495,1215.48,1222,6070,0
+BAC_L.US,D,20220425,000000,1219,1231.9,1218,1218,10191,0
+BAC_L.US,D,20220426,000000,1219.94,1224.88,1216.14,1219,4767,0
+BAC_L.US,D,20220427,000000,1220,1228.674,1213.106,1221.032,10650,0
+BAC_L.US,D,20220428,000000,1221.67,1225,1212.7,1223.97,6676,0
+BAC_L.US,D,20220429,000000,1219.06,1221,1212.76,1216.82,6911,0
+BAC_L.US,D,20220502,000000,1215,1215,1188,1202.52,18515,0
+BAC_L.US,D,20220503,000000,1205,1212.48,1202.52,1208,10619,0
+BAC_L.US,D,20220504,000000,1212.87,1225.05,1200.01,1224.02,11329,0
+BAC_L.US,D,20220505,000000,1219.95,1219.95,1205.0001,1206.25,8355,0
+BAC_L.US,D,20220506,000000,1200.86,1201.9,1190.1,1195,9778,0
+BAC_L.US,D,20220509,000000,1190.1,1197.5,1183.5,1197.15,23511,0
+BAC_L.US,D,20220510,000000,1201.04,1205,1192.01,1196,7831,0
+BAC_L.US,D,20220511,000000,1192.2,1208,1192.0001,1199.9,10067,0
+BAC_L.US,D,20220512,000000,1196.1,1215,1196,1207.51,11407,0
+BAC_L.US,D,20220513,000000,1209.15,1215.34,1209.15,1214.16,2649,0
+BAC_L.US,D,20220516,000000,1210.05,1223.27,1210.02,1222.5,2618,0
+BAC_L.US,D,20220517,000000,1225.21,1230,1215.64,1217.51,9106,0
+BAC_L.US,D,20220518,000000,1212.62,1221.9999,1208.5,1212,13376,0
+BAC_L.US,D,20220519,000000,1214.99,1219.03,1212,1219,15988,0
+BAC_L.US,D,20220520,000000,1220.02,1221.01,1206.0101,1209.98,6219,0
+BAC_L.US,D,20220523,000000,1207.11,1216.86,1197.19,1202.36,9083,0
+BAC_L.US,D,20220524,000000,1205.48,1223,1205.435,1220.52,14935,0
+BAC_L.US,D,20220525,000000,1217.25,1249.99,1217.25,1242,31003,0
+BAC_L.US,D,20220526,000000,1242.07,1259.47,1242.07,1254.01,9957,0
+BAC_L.US,D,20220527,000000,1260.97,1282.7671,1260.97,1279.8,7172,0
+BAC_L.US,D,20220531,000000,1271.33,1281.15,1258.9,1259.78,23416,0
+BAC_L.US,D,20220601,000000,1259.78,1279.91,1251.34,1254.34,2978,0
+BAC_L.US,D,20220602,000000,1254.99,1269.2,1235.8,1268.2,8050,0
+BAC_L.US,D,20220603,000000,1260,1280.2315,1256.58,1275.33,9568,0
+BAC_L.US,D,20220606,000000,1274,1275.4537,1259.93,1263.435,2703,0
+BAC_L.US,D,20220607,000000,1269.98,1274.22,1260.208,1265.2,3693,0
+BAC_L.US,D,20220608,000000,1265,1276.72,1255.46,1256.56,2432,0
+BAC_L.US,D,20220609,000000,1255.65,1255.65,1241.05,1241.05,4809,0
+BAC_L.US,D,20220610,000000,1235.97,1236.99,1213.75,1228.88,5690,0
+BAC_L.US,D,20220613,000000,1214.95,1214.95,1183.55,1185,6286,0
+BAC_L.US,D,20220614,000000,1185.3,1196.1864,1165.15,1172.3,8311,0
+BAC_L.US,D,20220615,000000,1173.55,1233.99,1166.01,1207.702,28186,0
+BAC_L.US,D,20220616,000000,1189,1190,1162.2,1172,10851,0
+BAC_L.US,D,20220617,000000,1173,1179.982,1167.6145,1178,6469,0
+BAC_L.US,D,20220621,000000,1182.98,1185,1161,1168.01,8474,0
+BAC_L.US,D,20220622,000000,1171.78,1184.77,1171.51,1184,22035,0
+BAC_L.US,D,20220623,000000,1186.01,1200.04,1181.136,1190,32383,0
+BAC_L.US,D,20220624,000000,1189.45,1203.28,1185.935,1203.28,6394,0
+BAC_L.US,D,20220627,000000,1204.3,1207.0999,1195,1197.99,7341,0
+BAC_L.US,D,20220628,000000,1199,1205.41,1199,1201.99,3787,0
+BAC_L.US,D,20220629,000000,1202.14,1215.56,1202.14,1215.56,13354,0
+BAC_L.US,D,20220630,000000,1199.99,1206,1195.0001,1204.5,8707,0
+BAC_L.US,D,20220701,000000,1200.51,1224.71,1200.51,1220.62,3569,0
+BAC_L.US,D,20220705,000000,1218.86,1230.19,1218.86,1221.87,6388,0
+BAC_L.US,D,20220706,000000,1224,1238.2942,1224,1230.865,8903,0
+BAC_L.US,D,20220707,000000,1235.95,1236,1222.29,1222.29,15476,0
+BAC_L.US,D,20220708,000000,1222.31,1234,1200.6,1212,9802,0
+BAC_L.US,D,20220711,000000,1212,1225.9799,1212,1217.3,6894,0
+BAC_L.US,D,20220712,000000,1220.11,1230.22,1220.11,1225.06,3919,0
+BAC_L.US,D,20220713,000000,1223.02,1227.97,1214.7801,1227.97,4863,0
+BAC_L.US,D,20220714,000000,1226.95,1228.98,1217,1228.94,2239,0
+BAC_L.US,D,20220715,000000,1227,1233.75,1219,1233.75,6336,0
+BAC_L.US,D,20220718,000000,1229,1239.54,1225.518,1233.55,5691,0
+BAC_L.US,D,20220719,000000,1235.14,1239.972,1226.3,1229,6388,0
+BAC_L.US,D,20220720,000000,1234.77,1236.5699,1230.03,1231.54,2741,0
+BAC_L.US,D,20220721,000000,1234.43,1239.99,1227.5,1237.49,3932,0
+BAC_L.US,D,20220722,000000,1240.0001,1253,1240.0001,1247.9999,2662,0
+BAC_L.US,D,20220725,000000,1250,1252.97,1245,1245.1,3647,0
+BAC_L.US,D,20220726,000000,1248.75,1250,1235.96,1237.48,5763,0
+BAC_L.US,D,20220727,000000,1236.07,1248.5,1236.07,1245.04,4002,0
+BAC_L.US,D,20220728,000000,1248,1256.97,1248,1250.75,6350,0
+BAC_L.US,D,20220729,000000,1253.9,1257,1244.05,1244.05,10621,0
+BAC_L.US,D,20220801,000000,1248.82,1259.633,1245.31,1256.03,2002,0
+BAC_L.US,D,20220802,000000,1254,1284.2,1244.99,1282,17320,0
+BAC_L.US,D,20220803,000000,1284.38,1310.69,1275,1308.52,5095,0
+BAC_L.US,D,20220804,000000,1315,1319.5,1303.0701,1306.5,14610,0
+BAC_L.US,D,20220805,000000,1302.97,1315,1290.01,1291,6324,0
+BAC_L.US,D,20220808,000000,1295,1295.9999,1285.51,1288.79,1593,0
+BAC_L.US,D,20220809,000000,1290.7,1290.7,1275,1279,1996,0
+BAC_L.US,D,20220810,000000,1287.95,1287.95,1268.85,1272.24,5036,0
+BAC_L.US,D,20220811,000000,1277,1284.9999,1268.11,1271.87,5691,0
+BAC_L.US,D,20220812,000000,1282.22,1282.22,1268.2301,1275,5612,0
+BAC_L.US,D,20220815,000000,1277.87,1277.87,1263.98,1274.5,9055,0
+BAC_L.US,D,20220816,000000,1269,1277.97,1269,1270.58,23423,0
+BAC_L.US,D,20220817,000000,1272.7,1278.3952,1260.3401,1275.06,9434,0
+BAC_L.US,D,20220818,000000,1275.14,1279.396,1270,1275.5244,654,0
+BAC_L.US,D,20220819,000000,1275.47,1275.47,1258.5,1263.89,2634,0
+BAC_L.US,D,20220822,000000,1261.97,1262,1245.26,1246.52,5667,0
+BAC_L.US,D,20220823,000000,1242.01,1252.6,1211.5,1221,27752,0
+BAC_L.US,D,20220824,000000,1215.33,1222.9899,1208.33,1215.21,3740,0
+BAC_L.US,D,20220825,000000,1221.43,1229.48,1221.43,1227,5213,0
+BAC_L.US,D,20220826,000000,1229.59,1231.97,1219.8,1220.42,2372,0
+BAC_L.US,D,20220829,000000,1219.87,1223.99,1211,1218,8068,0
+BAC_L.US,D,20220830,000000,1219.25,1220.08,1215.01,1216.595,8967,0
+BAC_L.US,D,20220831,000000,1220,1227.4,1220,1227.4,6871,0
+BAC_L.US,D,20220901,000000,1222,1222,1215.02,1218,2038,0
+BAC_L.US,D,20220902,000000,1221.6,1229.63,1219.88,1222.635,3526,0
+BAC_L.US,D,20220906,000000,1220.21,1224.815,1215,1219.56,6153,0
+BAC_L.US,D,20220907,000000,1219.59,1225,1213.09,1214.68,4727,0
+BAC_L.US,D,20220908,000000,1216.87,1221,1213.0783,1218,5868,0
+BAC_L.US,D,20220909,000000,1222.69,1225.04,1215,1220,3715,0
+BAC_L.US,D,20220912,000000,1225.58,1231.115,1220.0001,1227.995,2840,0
+BAC_L.US,D,20220913,000000,1220.87,1221.97,1215.0322,1218.1,4041,0
+BAC_L.US,D,20220914,000000,1219.97,1219.97,1214.25,1217,4086,0
+BAC_L.US,D,20220915,000000,1219.94,1224.94,1215,1221.7,8314,0
+BAC_L.US,D,20220916,000000,1215.11,1219.608,1211,1217,7557,0
+BAC_L.US,D,20220919,000000,1216.95,1217,1202.33,1202.33,16220,0
+BAC_L.US,D,20220920,000000,1201.97,1204,1185.55,1199.91,10342,0
+BAC_L.US,D,20220921,000000,1204.75,1209.8199,1194.6761,1200.97,4081,0
+BAC_L.US,D,20220922,000000,1198.53,1199.99,1185,1196,10321,0
+BAC_L.US,D,20220923,000000,1193.7,1193.7,1181.04,1192.74,7370,0
+BAC_L.US,D,20220926,000000,1192.74,1192.74,1175.21,1177.87,6332,0
+BAC_L.US,D,20220927,000000,1175.2,1189.97,1170.07,1185,16413,0
+BAC_L.US,D,20220928,000000,1185.01,1197.2099,1180.51,1195.79,8961,0
+BAC_L.US,D,20220929,000000,1171.01,1173.26,1164,1173.26,5143,0
+BAC_L.US,D,20220930,000000,1169.11,1183.41,1166.12,1173,21729,0
+BAC_L.US,D,20221003,000000,1179.34,1187.8,1175.1101,1185.64,3438,0
+BAC_L.US,D,20221004,000000,1185.87,1197,1185.64,1192,6462,0
+BAC_L.US,D,20221005,000000,1188,1191.49,1180.018,1186.1,6971,0
+BAC_L.US,D,20221006,000000,1189.94,1189.94,1175,1180.5,9004,0
+BAC_L.US,D,20221007,000000,1179,1182.1083,1176.02,1180,2421,0
+BAC_L.US,D,20221010,000000,1177.3,1183,1170.01,1175.65,1998,0
+BAC_L.US,D,20221011,000000,1175.65,1175.65,1163.9999,1169.84,5867,0
+BAC_L.US,D,20221012,000000,1171.95,1171.95,1146.3,1155.03,10289,0
+BAC_L.US,D,20221013,000000,1137.36,1149.98,1134.5,1147,8061,0
+BAC_L.US,D,20221014,000000,1146.55,1160,1145.56,1157.275,28230,0
+BAC_L.US,D,20221017,000000,1159,1162.9,1150,1156.8,10697,0
+BAC_L.US,D,20221018,000000,1161.74,1163.69,1153,1161.23,8757,0
+BAC_L.US,D,20221019,000000,1158.99,1158.99,1145.6027,1146.01,10859,0
+BAC_L.US,D,20221020,000000,1148.9,1148.9,1133,1143.5,7303,0
+BAC_L.US,D,20221021,000000,1138.3,1142.9399,1133.6,1139,3698,0
+BAC_L.US,D,20221024,000000,1139.5,1141.5,1133.57,1135.84,56827,0
+BAC_L.US,D,20221025,000000,1140,1152.59,1136.0001,1145.4029,10887,0
+BAC_L.US,D,20221026,000000,1150,1154.08,1145,1154,14026,0
+BAC_L.US,D,20221027,000000,1150.01,1161.05,1147,1155.01,16888,0
+BAC_L.US,D,20221028,000000,1160.4,1167.5,1158,1162.56,5327,0
+BAC_L.US,D,20221031,000000,1161.99,1168.8799,1155.34,1160.46,9604,0
+BAC_L.US,D,20221101,000000,1160.22,1168.8799,1155.51,1168.72,18600,0
+BAC_L.US,D,20221102,000000,1167.01,1168.99,1156.0001,1163.97,7271,0
+BAC_L.US,D,20221103,000000,1159.99,1159.99,1146.01,1154.1,4409,0
+BAC_L.US,D,20221104,000000,1156.21,1159.3433,1142.0001,1151.8,6104,0
+BAC_L.US,D,20221107,000000,1155.9,1155.9,1132.51,1140,5595,0
+BAC_L.US,D,20221108,000000,1140.05,1160.01,1135,1153.01,8548,0
+BAC_L.US,D,20221109,000000,1153,1156.7999,1147.42,1149.01,11180,0
+BAC_L.US,D,20221110,000000,1163.75,1199.2,1163.01,1191.01,10645,0
+BAC_L.US,D,20221111,000000,1195.9,1198.9999,1180.87,1193.01,3484,0
+BAC_L.US,D,20221114,000000,1193.01,1193.82,1178,1189.5,6361,0
+BAC_L.US,D,20221115,000000,1196,1220.94,1196,1210.8,28262,0
+BAC_L.US,D,20221116,000000,1214.85,1219.98,1210.5301,1212.51,5090,0
+BAC_L.US,D,20221117,000000,1209.99,1215.99,1203.01,1215.01,3767,0
+BAC_L.US,D,20221118,000000,1213.2,1224.5031,1212,1215.51,4392,0
+BAC_L.US,D,20221121,000000,1220,1221.75,1213.34,1221.75,5827,0
+BAC_L.US,D,20221122,000000,1217.01,1225.13,1214,1218.06,3301,0
+BAC_L.US,D,20221123,000000,1218.05,1225,1210.55,1216.9994,7317,0
+BAC_L.US,D,20221125,000000,1212.4,1220,1212.38,1217.01,1840,0
+BAC_L.US,D,20221128,000000,1214.34,1220,1207.2,1212.43,3028,0
+BAC_L.US,D,20221129,000000,1212,1216.35,1210,1213.99,13967,0
+BAC_L.US,D,20221130,000000,1213.41,1218.96,1197.54,1218.47,10315,0
+BAC_L.US,D,20221201,000000,1220.2,1222.5,1198.5,1217.52,10022,0
+BAC_L.US,D,20221202,000000,1215.99,1229.81,1198.54,1225.34,2891,0
+BAC_L.US,D,20221205,000000,1223.97,1223.97,1207.74,1218,7453,0
+BAC_L.US,D,20221206,000000,1215,1231.31,1210,1210.01,12261,0
+BAC_L.US,D,20221207,000000,1211.02,1215,1201.35,1209.39,19867,0
+BAC_L.US,D,20221208,000000,1205,1211.86,1204.35,1210.8999,2408,0
+BAC_L.US,D,20221209,000000,1204.52,1209.87,1197.675,1209.87,3147,0
+BAC_L.US,D,20221212,000000,1205.8,1207.8,1181.02,1183.97,51961,0
+BAC_L.US,D,20221213,000000,1200,1209,1200,1203.15,7638,0
+BAC_L.US,D,20221214,000000,1207.47,1220,1203.0601,1207.52,8805,0
+BAC_L.US,D,20221215,000000,1203.01,1214,1194.71,1195.01,18645,0
+BAC_L.US,D,20221216,000000,1198,1208.84,1189.5001,1208.84,5724,0
+BAC_L.US,D,20221219,000000,1202.66,1211,1200,1211,5820,0
+BAC_L.US,D,20221220,000000,1205.25,1209.9,1191.54,1208.76,18060,0
+BAC_L.US,D,20221221,000000,1210,1210.9899,1203.8501,1206.746,9243,0
+BAC_L.US,D,20221222,000000,1203.93,1208.45,1198.33,1208.44,6940,0
+BAC_L.US,D,20221223,000000,1208,1210.99,1200.32,1205,4787,0
+BAC_L.US,D,20221227,000000,1207.12,1207.53,1195,1202,5186,0
+BAC_L.US,D,20221228,000000,1200,1207,1192.0101,1195,5338,0
+BAC_L.US,D,20221229,000000,1175.2,1178.86,1170.1,1172,8008,0
+BAC_L.US,D,20221230,000000,1173.95,1173.95,1159.57,1160,21383,0
+BAC_L.US,D,20230103,000000,1163.2,1180.2299,1155.65,1155.65,13060,0
+BAC_L.US,D,20230104,000000,1159.98,1179.5,1159.98,1179.5,9571,0
+BAC_L.US,D,20230105,000000,1174.23,1180,1164.516,1175,4184,0
+BAC_L.US,D,20230106,000000,1180.43,1196.6299,1180.43,1193.25,3380,0
+BAC_L.US,D,20230109,000000,1201.98,1201.99,1189.6,1192.5,3679,0
+BAC_L.US,D,20230110,000000,1194.32,1204.9899,1190.01,1203,1867,0
+BAC_L.US,D,20230111,000000,1203.03,1210,1200.01,1210,4362,0
+BAC_L.US,D,20230112,000000,1211,1222.015,1202.92,1221,7405,0
+BAC_L.US,D,20230113,000000,1218.9,1228.37,1212.0101,1220.95,3099,0
+BAC_L.US,D,20230117,000000,1224.9,1228,1221,1221.18,9582,0
+BAC_L.US,D,20230118,000000,1225.02,1249.0438,1225.02,1236.97,5431,0
+BAC_L.US,D,20230119,000000,1236.79,1242.69,1230.05,1242.69,1635,0
+BAC_L.US,D,20230120,000000,1242,1242.5,1231,1242.5,4785,0
+BAC_L.US,D,20230123,000000,1236.79,1246.95,1232.05,1244.84,7036,0
+BAC_L.US,D,20230124,000000,1245,1247.95,1240,1241.51,1768,0
+BAC_L.US,D,20230125,000000,1238.11,1242.9671,1235,1240,1767,0
+BAC_L.US,D,20230126,000000,1242.98,1247.95,1240.02,1245.2,19975,0
+BAC_L.US,D,20230127,000000,1247.9,1253.04,1242.5,1248.5,4948,0
+BAC_L.US,D,20230130,000000,1248.5,1248.5,1241.45,1244.66,2279,0
+BAC_L.US,D,20230131,000000,1244.81,1254.75,1236.79,1244.2,10493,0
+BAC_L.US,D,20230201,000000,1247.15,1253.98,1222.04,1251.99,19658,0
+BAC_L.US,D,20230202,000000,1250.97,1262.4,1244.64,1255.21,10250,0
+BAC_L.US,D,20230203,000000,1253.02,1253.02,1240.65,1242,1839,0
+BAC_L.US,D,20230206,000000,1233.2,1238.9999,1229.98,1234.805,2572,0
+BAC_L.US,D,20230207,000000,1237.93,1240,1228.8254,1230.8441,6194,0
+BAC_L.US,D,20230208,000000,1232.93,1237.9899,1226.805,1234.04,2603,0
+BAC_L.US,D,20230209,000000,1239.98,1239.98,1227.01,1233.99,1567,0
+BAC_L.US,D,20230210,000000,1232.99,1232.99,1225.0001,1227,1948,0
+BAC_L.US,D,20230213,000000,1225.04,1233.99,1220.11,1226.75,7483,0
+BAC_L.US,D,20230214,000000,1225.97,1228,1220,1222.01,3988,0
+BAC_L.US,D,20230215,000000,1222,1226.45,1220.01,1223.98,6142,0
+BAC_L.US,D,20230216,000000,1219.77,1220,1212.22,1212.22,1861,0
+BAC_L.US,D,20230217,000000,1212.05,1214,1205.11,1208.33,2647,0
+BAC_L.US,D,20230221,000000,1208,1211.99,1187,1195.89,4622,0
+BAC_L.US,D,20230222,000000,1190.94,1200.99,1188.23,1198.97,2565,0
+BAC_L.US,D,20230223,000000,1199.05,1210.13,1191.5,1207.39,2946,0
+BAC_L.US,D,20230224,000000,1202.7,1207.39,1197.01,1200.06,2901,0
+BAC_L.US,D,20230227,000000,1200.26,1206.5,1183,1183,13579,0
+BAC_L.US,D,20230228,000000,1188.8,1193.84,1185.11,1193.84,3259,0
+BAC_L.US,D,20230301,000000,1190.23,1190.23,1182.2,1185.9,7815,0
+BAC_L.US,D,20230302,000000,1183.16,1184.9899,1176.96,1182,2864,0
+BAC_L.US,D,20230303,000000,1189.5,1192,1187,1190.0858,1723,0
+BAC_L.US,D,20230306,000000,1191.78,1197.0799,1191,1191.44,5157,0
+BAC_L.US,D,20230307,000000,1191.37,1195,1189.04,1190.2,4400,0
+BAC_L.US,D,20230308,000000,1190.8,1193.7262,1185.5,1188.04,8221,0
+BAC_L.US,D,20230309,000000,1188.25,1190.81,1177.06,1182.07,4774,0
+BAC_L.US,D,20230310,000000,1182.07,1194.48,1165,1185,10963,0
+BAC_L.US,D,20230313,000000,1176.5,1176.5,1036.88,1162,33611,0
+BAC_L.US,D,20230314,000000,1170.11,1200.22,1167.31,1172,13177,0
+BAC_L.US,D,20230315,000000,1162.27,1176,1136.053,1141.18,19827,0
+BAC_L.US,D,20230316,000000,1135,1177.145,1135,1161.02,7442,0
+BAC_L.US,D,20230317,000000,1161.2,1168.66,1140,1150,8715,0
+BAC_L.US,D,20230320,000000,1150.05,1151.0948,1120,1123,18933,0
+BAC_L.US,D,20230321,000000,1120,1139.19,1120,1139.19,16025,0
+BAC_L.US,D,20230322,000000,1135,1175,1133,1157.98,21378,0
+BAC_L.US,D,20230323,000000,1152.58,1152.58,1140.01,1147.34,8693,0
+BAC_L.US,D,20230324,000000,1145,1145.9,1130,1145.8,10867,0
+BAC_L.US,D,20230327,000000,1150.01,1160,1146.6,1151.48,11384,0
+BAC_L.US,D,20230328,000000,1151.99,1164.85,1133,1135.5,14524,0
+BAC_L.US,D,20230329,000000,1141.96,1157.14,1140,1155.89,12225,0
+BAC_L.US,D,20230330,000000,1143.4,1153.99,1141.27,1152.17,11566,0
+BAC_L.US,D,20230331,000000,1155,1167.76,1154,1167.76,23436,0
+BAC_L.US,D,20230403,000000,1165,1176.99,1159.8959,1176.99,5795,0
+BAC_L.US,D,20230404,000000,1171.51,1175.2499,1164.6,1168,2483,0
+BAC_L.US,D,20230405,000000,1167.11,1174.9999,1167.11,1168.31,4991,0
+BAC_L.US,D,20230406,000000,1167,1190,1167,1187.13,12825,0
+BAC_L.US,D,20230410,000000,1184.53,1192.5,1180.75,1191.28,7972,0
+BAC_L.US,D,20230411,000000,1187.65,1195,1180.0001,1189.46,4320,0
+BAC_L.US,D,20230412,000000,1190.99,1197.544,1182.22,1183.73,9986,0
+BAC_L.US,D,20230413,000000,1187.86,1191.5425,1183.81,1186.62,2993,0
+BAC_L.US,D,20230414,000000,1189.95,1196.95,1186.71,1187.9,16225,0
+BAC_L.US,D,20230417,000000,1191.85,1191.85,1180,1182.97,9488,0
+BAC_L.US,D,20230418,000000,1180.11,1181.005,1171.01,1177.07,3842,0
+BAC_L.US,D,20230419,000000,1171.03,1180.04,1171.03,1178,3309,0
+BAC_L.US,D,20230420,000000,1172.92,1180.78,1172.92,1175.5,3206,0
+BAC_L.US,D,20230421,000000,1180.11,1186.05,1175.75,1180,12214,0
+BAC_L.US,D,20230424,000000,1178.31,1180.99,1176.5,1176.5,1908,0
+BAC_L.US,D,20230425,000000,1170.68,1177.06,1166.2,1168.8806,4425,0
+BAC_L.US,D,20230426,000000,1166.01,1173.0099,1161.86,1166.1,3303,0
+BAC_L.US,D,20230427,000000,1169.98,1174.75,1163.0201,1174.75,4981,0
+BAC_L.US,D,20230428,000000,1174.75,1184.98,1171.38,1183.93,11448,0
+BAC_L.US,D,20230501,000000,1181,1181.45,1170.75,1170.75,3334,0
+BAC_L.US,D,20230502,000000,1170.11,1172,1161.02,1166,7131,0
+BAC_L.US,D,20230503,000000,1165.45,1172.1697,1155.31,1155.31,6719,0
+BAC_L.US,D,20230504,000000,1150,1150,1139.98,1145,8983,0
+BAC_L.US,D,20230505,000000,1150,1160.6,1146.01,1150.85,4009,0
+BAC_L.US,D,20230508,000000,1152.5,1158.79,1146,1146.5,3272,0
+BAC_L.US,D,20230509,000000,1141.52,1147.7,1138.2,1142.73,5175,0
+BAC_L.US,D,20230510,000000,1145.4,1154.6,1143.6,1152.77,3257,0
+BAC_L.US,D,20230511,000000,1154,1154,1142.61,1143.97,2706,0
+BAC_L.US,D,20230512,000000,1144,1151.02,1142.61,1150.94,3177,0
+BAC_L.US,D,20230515,000000,1146.01,1152,1146.01,1151.92,2378,0
+BAC_L.US,D,20230516,000000,1147.16,1151.24,1136.15,1143.85,5214,0
+BAC_L.US,D,20230517,000000,1142.01,1154.6994,1140.2501,1150.5,4758,0
+BAC_L.US,D,20230518,000000,1148.28,1151.49,1145.1425,1149.5,3102,0
+BAC_L.US,D,20230519,000000,1149.5,1157.92,1149.5,1153.0201,6177,0
+BAC_L.US,D,20230522,000000,1153.21,1159.68,1153.21,1156.8,1941,0
+BAC_L.US,D,20230523,000000,1153.52,1167.67,1152.56,1156,8394,0
+BAC_L.US,D,20230524,000000,1157.35,1157.6449,1150.9261,1151.25,4224,0
+BAC_L.US,D,20230525,000000,1151.25,1152.9999,1148.25,1151.5,3140,0
+BAC_L.US,D,20230526,000000,1150,1152,1149.1005,1150,2057,0
+BAC_L.US,D,20230530,000000,1150,1161.25,1150,1161.25,16270,0
+BAC_L.US,D,20230531,000000,1157.3,1167.69,1154.42,1166.87,9425,0
+BAC_L.US,D,20230601,000000,1166.87,1171.9467,1163.05,1170,12535,0
+BAC_L.US,D,20230602,000000,1175.74,1183,1171,1180.16,2200,0
+BAC_L.US,D,20230605,000000,1182.99,1182.99,1170.5,1175,16102,0
+BAC_L.US,D,20230606,000000,1176.15,1184.35,1170,1180.36,2858,0
+BAC_L.US,D,20230607,000000,1180,1182.5,1176.0029,1178,17939,0
+BAC_L.US,D,20230608,000000,1176.25,1184,1173,1184,5701,0
+BAC_L.US,D,20230609,000000,1184.67,1184.67,1176,1180.47,22747,0
+BAC_L.US,D,20230612,000000,1179.1,1183.96,1172.5006,1175,5010,0
+BAC_L.US,D,20230613,000000,1177,1184.81,1175.46,1177,3568,0
+BAC_L.US,D,20230614,000000,1176.99,1184.84,1176.1,1176.15,5336,0
+BAC_L.US,D,20230615,000000,1176.61,1184.19,1171.8201,1175.01,13188,0
+BAC_L.US,D,20230616,000000,1171.83,1218.04,1171.83,1195.05,10399,0
+BAC_L.US,D,20230620,000000,1195.12,1195.12,1187.83,1189.3993,2699,0
+BAC_L.US,D,20230621,000000,1189,1194.77,1184.6761,1194.77,4939,0
+BAC_L.US,D,20230622,000000,1189.54,1204.4,1187.03,1201,11860,0
+BAC_L.US,D,20230623,000000,1198,1204.39,1195.43,1202,4350,0
+BAC_L.US,D,20230626,000000,1199.11,1212.4,1199.11,1206.99,3809,0
+BAC_L.US,D,20230627,000000,1205.21,1208.77,1202.2082,1204.9,6184,0
+BAC_L.US,D,20230628,000000,1202.85,1209.55,1202.85,1207,1163,0
+BAC_L.US,D,20230629,000000,1186.07,1186.07,1171,1173.97,4252,0
+BAC_L.US,D,20230630,000000,1174.65,1181.65,1170.6,1171.82,2949,0
+BAC_L.US,D,20230703,000000,1173.65,1180.94,1173.65,1176.6,2110,0
+BAC_L.US,D,20230705,000000,1176.6,1180.6673,1162.26,1164,11608,0
+BAC_L.US,D,20230706,000000,1159.85,1160,1142.13,1147.61,7467,0
+BAC_L.US,D,20230707,000000,1144.6,1159.7,1144.6,1155,1973,0
+BAC_L.US,D,20230710,000000,1152.5,1164.4,1149,1164.4,5021,0
+BAC_L.US,D,20230711,000000,1161.82,1170.8999,1160.0001,1164.01,2611,0
+BAC_L.US,D,20230712,000000,1170.11,1174.5,1165.71,1165.71,1936,0
+BAC_L.US,D,20230713,000000,1166.07,1175.7499,1166.07,1171.87,8329,0
+BAC_L.US,D,20230714,000000,1173.24,1173.24,1167.02,1173.17,4972,0
+BAC_L.US,D,20230717,000000,1172.89,1173.5,1157.32,1173.5,4421,0
+BAC_L.US,D,20230718,000000,1169.8,1179.68,1165,1176,2764,0
+BAC_L.US,D,20230719,000000,1179.68,1184.25,1173.01,1180.07,5561,0
+BAC_L.US,D,20230720,000000,1174.2,1180,1172.3,1180,3460,0
+BAC_L.US,D,20230721,000000,1177.04,1192.95,1177.04,1189.49,2354,0
+BAC_L.US,D,20230724,000000,1189.54,1189.54,1183,1183.32,1743,0
+BAC_L.US,D,20230725,000000,1187.95,1195.6,1183.23,1193.64,3471,0
+BAC_L.US,D,20230726,000000,1189.4,1203.88,1189.4,1197.5,2175,0
+BAC_L.US,D,20230727,000000,1200.03,1211.12,1188.5,1188.5,1168,0
+BAC_L.US,D,20230728,000000,1189.1,1200.9,1189.1,1198.2,5481,0
+BAC_L.US,D,20230731,000000,1197.87,1219.9,1195,1218,6345,0
+BAC_L.US,D,20230801,000000,1208.1,1216.79,1191.79,1191.81,11282,0
+BAC_L.US,D,20230802,000000,1190.97,1190.97,1176.49,1184,4324,0
+BAC_L.US,D,20230803,000000,1175,1175,1167,1167.91,5816,0
+BAC_L.US,D,20230804,000000,1168,1180,1168,1174.99,2839,0
+BAC_L.US,D,20230807,000000,1175.06,1184.69,1170.01,1170.12,3268,0
+BAC_L.US,D,20230808,000000,1168.88,1177.51,1168.88,1173.95,2345,0
+BAC_L.US,D,20230809,000000,1171,1178.0906,1168.82,1172,1284,0
+BAC_L.US,D,20230810,000000,1171.2,1178.14,1165.3,1167.98,5792,0
+BAC_L.US,D,20230811,000000,1166.05,1171.99,1158.17,1165.73,3934,0
+BAC_L.US,D,20230814,000000,1164.97,1171.5358,1164.01,1166.33,3918,0
+BAC_L.US,D,20230815,000000,1165.99,1169.92,1150,1150,5249,0
+BAC_L.US,D,20230816,000000,1152,1163,1145,1148.5,3337,0
+BAC_L.US,D,20230817,000000,1150,1154.9195,1140,1143.61,2983,0
+BAC_L.US,D,20230818,000000,1142.5,1145,1133.51,1134.87,15486,0
+BAC_L.US,D,20230821,000000,1133.99,1139,1122.5001,1127.44,7488,0
+BAC_L.US,D,20230822,000000,1128.31,1135.9,1124.02,1133.74,5878,0
+BAC_L.US,D,20230823,000000,1138.46,1149.94,1136.5,1147,5524,0
+BAC_L.US,D,20230824,000000,1142.15,1146.5,1140,1144,3808,0
+BAC_L.US,D,20230825,000000,1144,1157.62,1140.43,1155,3836,0
+BAC_L.US,D,20230828,000000,1156.7,1160.32,1142.26,1142.26,4027,0
+BAC_L.US,D,20230829,000000,1146.5,1150,1140.05,1140.05,4947,0
+BAC_L.US,D,20230830,000000,1146.18,1157.3,1141.14,1154.72,11309,0
+BAC_L.US,D,20230831,000000,1156,1169.9,1156,1158.89,5629,0
+BAC_L.US,D,20230901,000000,1160,1175,1160,1168,2657,0
+BAC_L.US,D,20230905,000000,1167.37,1198,1159.02,1168.7,8442,0
+BAC_L.US,D,20230906,000000,1170.68,1170.82,1168.2,1169.255,1074,0
+BAC_L.US,D,20230907,000000,1168.79,1173.98,1164.1,1164.1,2401,0
+BAC_L.US,D,20230908,000000,1168.54,1168.74,1161.845,1168.02,1356,0
+BAC_L.US,D,20230911,000000,1169.74,1169.74,1159.25,1163.9,3310,0
+BAC_L.US,D,20230912,000000,1162,1164.63,1152.6616,1164.63,3579,0
+BAC_L.US,D,20230913,000000,1160,1160,1153.8464,1154.3,3994,0
+BAC_L.US,D,20230914,000000,1157.95,1157.95,1144.99,1149.15,8638,0
+BAC_L.US,D,20230915,000000,1148.87,1149.9999,1140,1149.99,5703,0
+BAC_L.US,D,20230918,000000,1144.2,1157.3,1143.565,1147.3,12148,0
+BAC_L.US,D,20230919,000000,1147,1152.26,1147,1151,5508,0
+BAC_L.US,D,20230920,000000,1150.3,1151.55,1140.01,1140.2,14882,0
+BAC_L.US,D,20230921,000000,1139,1139,1127.98,1131.56,7692,0
+BAC_L.US,D,20230922,000000,1133.32,1137.422,1131.5,1135.01,2568,0
+BAC_L.US,D,20230925,000000,1134,1139.96,1132.02,1137,24551,0
+BAC_L.US,D,20230926,000000,1136.9,1138.99,1125.0001,1126,11656,0
+BAC_L.US,D,20230927,000000,1129.85,1132.16,1117.01,1122.6,7291,0
+BAC_L.US,D,20230928,000000,1110.06,1110.06,1102.17,1102.17,32016,0
+BAC_L.US,D,20230929,000000,1104.05,1112.99,1104,1112.21,5177,0
+BAC_L.US,D,20231002,000000,1111.78,1111.78,1092.5,1099.65,36055,0
+BAC_L.US,D,20231003,000000,1092,1092,1061.92,1067.3,40420,0
+BAC_L.US,D,20231004,000000,1074.1,1080.06,1062.52,1070,38070,0
+BAC_L.US,D,20231005,000000,1068.35,1070.21,1062.98,1068,21274,0
+BAC_L.US,D,20231006,000000,1062.97,1068.4718,1053.01,1054.28,8437,0
+BAC_L.US,D,20231009,000000,1054.6,1074.2,1054.03,1070.95,11585,0
+BAC_L.US,D,20231010,000000,1068.01,1077.5,1062.73,1075.24,10045,0
+BAC_L.US,D,20231011,000000,1079.79,1082.6,1072.3,1078,19899,0
+BAC_L.US,D,20231012,000000,1075.5,1078.9799,1069,1072.66,4927,0
+BAC_L.US,D,20231013,000000,1074.55,1078.04,1068.69,1069,3500,0
+BAC_L.US,D,20231016,000000,1072.98,1072.98,1060.8,1066.49,4791,0
+BAC_L.US,D,20231017,000000,1059.01,1067.9499,1056,1060.99,10823,0
+BAC_L.US,D,20231018,000000,1057.06,1058.99,1044,1054.89,16109,0
+BAC_L.US,D,20231019,000000,1049.99,1064.2,1048.56,1051.99,7648,0
+BAC_L.US,D,20231020,000000,1051.99,1053.52,1041.2,1050.01,5624,0
+BAC_L.US,D,20231023,000000,1046.4,1057.4,1046,1051.01,8628,0
+BAC_L.US,D,20231024,000000,1055,1069.4453,1051.56,1062.06,15851,0
+BAC_L.US,D,20231025,000000,1063,1063,1042,1042,6842,0
+BAC_L.US,D,20231026,000000,1046.66,1061.03,1044.25,1061.03,9084,0
+BAC_L.US,D,20231027,000000,1061.03,1062.89,1051.98,1055,3874,0
+BAC_L.US,D,20231030,000000,1059.28,1060.79,1051,1051,5815,0
+BAC_L.US,D,20231031,000000,1052,1067.79,1051.45,1053.2,8251,0
+BAC_L.US,D,20231101,000000,1053.2,1064,1053.2,1063.98,17076,0
+BAC_L.US,D,20231102,000000,1072.85,1095,1072.85,1090,19860,0
+BAC_L.US,D,20231103,000000,1093,1109.9,1093,1107.59,10183,0
+BAC_L.US,D,20231106,000000,1105,1105,1095.11,1095.33,7081,0
+BAC_L.US,D,20231107,000000,1095.01,1100.9899,1091.27,1094.3,7524,0
+BAC_L.US,D,20231108,000000,1092,1109.5441,1092,1101.96,7721,0
+BAC_L.US,D,20231109,000000,1101.18,1101.18,1076.79,1086.93,9589,0
+BAC_L.US,D,20231110,000000,1087.01,1094.9499,1082.04,1090,2522,0
+BAC_L.US,D,20231113,000000,1083.96,1094.49,1083.96,1093.33,6464,0
+BAC_L.US,D,20231114,000000,1100.33,1117.89,1100.33,1116.99,7872,0
+BAC_L.US,D,20231115,000000,1116.97,1117.94,1107.51,1116.62,3208,0
+BAC_L.US,D,20231116,000000,1112.65,1124.5,1112.65,1123.65,2665,0
+BAC_L.US,D,20231117,000000,1122.02,1132.275,1122.02,1125,12793,0
+BAC_L.US,D,20231120,000000,1124.99,1134.5,1122.16,1130.59,4762,0
+BAC_L.US,D,20231121,000000,1130.03,1130.03,1113.35,1115.75,22496,0
+BAC_L.US,D,20231122,000000,1117.02,1122.3,1107.24,1110,10353,0
+BAC_L.US,D,20231124,000000,1111.77,1115,1105.98,1110.52,2661,0
+BAC_L.US,D,20231127,000000,1114.8,1124,1106.97,1109.02,18963,0
+BAC_L.US,D,20231128,000000,1109.85,1116,1108.555,1113.47,6546,0
+BAC_L.US,D,20231129,000000,1114.95,1129.9299,1114.95,1127.96,7156,0
+BAC_L.US,D,20231130,000000,1129.5,1132.24,1121,1121,33964,0
+BAC_L.US,D,20231201,000000,1125.58,1139.94,1123.01,1139.94,12504,0
+BAC_L.US,D,20231204,000000,1137.9,1140,1128.0101,1134.97,8277,0
+BAC_L.US,D,20231205,000000,1135.12,1143.99,1131.4432,1137.72,9100,0
+BAC_L.US,D,20231206,000000,1138.13,1155.23,1135.52,1155,49071,0
+BAC_L.US,D,20231207,000000,1158.61,1165.77,1156.98,1164,20885,0
+BAC_L.US,D,20231208,000000,1163.86,1163.86,1155.01,1160.225,29810,0
+BAC_L.US,D,20231211,000000,1162.77,1163,1148.99,1161.44,9683,0
+BAC_L.US,D,20231212,000000,1160.1,1161.3399,1155.0001,1157.9,8110,0
+BAC_L.US,D,20231213,000000,1159.97,1184.13,1155.56,1179.8,11100,0
+BAC_L.US,D,20231214,000000,1186.95,1209.401,1185,1205,7334,0
+BAC_L.US,D,20231215,000000,1208.9,1208.9999,1198,1200.19,4459,0
+BAC_L.US,D,20231218,000000,1200.2,1202.535,1196.0101,1200.79,8693,0
+BAC_L.US,D,20231219,000000,1200,1213.26,1197,1206.77,7448,0
+BAC_L.US,D,20231220,000000,1209.24,1220,1208.9999,1209,7020,0
+BAC_L.US,D,20231221,000000,1216,1224.33,1209,1221,5527,0
+BAC_L.US,D,20231222,000000,1221,1234.39,1221,1222.59,12809,0
+BAC_L.US,D,20231226,000000,1223.01,1234,1221.01,1223.51,7198,0
+BAC_L.US,D,20231227,000000,1228.2,1240,1224.3,1237.99,9429,0
+BAC_L.US,D,20231228,000000,1222,1225.67,1214.01,1214.01,4319,0
+BAC_L.US,D,20231229,000000,1215,1217,1199.97,1205.28,12486,0
+BAC_L.US,D,20240102,000000,1198.37,1205,1191.48,1197,8203,0
+BAC_L.US,D,20240103,000000,1195.07,1195.825,1184,1194.19,10993,0
+BAC_L.US,D,20240104,000000,1189.97,1198,1180.2601,1187.25,5903,0
+BAC_L.US,D,20240105,000000,1182,1186.13,1173.85,1174.99,5816,0
+BAC_L.US,D,20240108,000000,1175,1185.02,1172.37,1184.95,3769,0
+BAC_L.US,D,20240109,000000,1182.15,1184.1976,1177.03,1179,6186,0
+BAC_L.US,D,20240110,000000,1179.36,1190.7199,1169.91,1170.01,17862,0
+BAC_L.US,D,20240111,000000,1172,1178.99,1170.01,1175.01,6484,0
+BAC_L.US,D,20240112,000000,1177,1186.7,1175.23,1178.51,4808,0
+BAC_L.US,D,20240116,000000,1175.01,1175.01,1167.26,1169.58,4122,0
+BAC_L.US,D,20240117,000000,1165.45,1173.6999,1163.05,1165,4742,0
+BAC_L.US,D,20240118,000000,1167.86,1168,1155.35,1160.45,7713,0
+BAC_L.US,D,20240119,000000,1163.93,1166.99,1156,1165,4796,0
+BAC_L.US,D,20240122,000000,1172,1189,1165,1184.98,14518,0
+BAC_L.US,D,20240123,000000,1181.49,1184.98,1175.2,1176.11,5451,0
+BAC_L.US,D,20240124,000000,1180.64,1185,1177.25,1182,16921,0
+BAC_L.US,D,20240125,000000,1188.97,1193.3399,1176.73,1191.49,6418,0
+BAC_L.US,D,20240126,000000,1191.5,1191.5,1186.9254,1187,4325,0
+BAC_L.US,D,20240129,000000,1191.5,1197.97,1189,1197,3375,0
+BAC_L.US,D,20240130,000000,1199.99,1209.99,1190.01,1208.97,8379,0
+BAC_L.US,D,20240131,000000,1208.22,1218.6,1202.5,1217.85,10312,0
+BAC_L.US,D,20240201,000000,1218.05,1223.73,1208,1215,9042,0
+BAC_L.US,D,20240202,000000,1209,1214.96,1201.57,1205,5243,0
+BAC_L.US,D,20240205,000000,1202.5,1204.98,1188,1188,4644,0
+BAC_L.US,D,20240206,000000,1192.93,1199.9999,1190,1194.97,5348,0
+BAC_L.US,D,20240207,000000,1195.01,1195.01,1189.31,1191,9655,0
+BAC_L.US,D,20240208,000000,1189.99,1193.01,1185.0001,1193,5705,0
+BAC_L.US,D,20240209,000000,1194.47,1202.87,1190.22,1199.95,7365,0
+BAC_L.US,D,20240212,000000,1202.89,1208.97,1198.01,1207.695,11294,0
+BAC_L.US,D,20240213,000000,1192.81,1198.99,1186.17,1191.8,5435,0
+BAC_L.US,D,20240214,000000,1194.87,1198.99,1187.99,1188,8657,0
+BAC_L.US,D,20240215,000000,1193.03,1198,1188.57,1197.99,7846,0
+BAC_L.US,D,20240216,000000,1194.85,1195,1187.13,1188.01,6143,0
+BAC_L.US,D,20240220,000000,1187.99,1198,1187.99,1193.55,8915,0
+BAC_L.US,D,20240221,000000,1194,1195.68,1178.25,1179.4,9079,0
+BAC_L.US,D,20240222,000000,1183.11,1194.7977,1183.11,1190.02,2175,0
+BAC_L.US,D,20240223,000000,1190.3,1203.7,1190.3,1202.97,2865,0
+BAC_L.US,D,20240226,000000,1204.93,1204.93,1188.01,1188.15,8765,0
+BAC_L.US,D,20240227,000000,1188.23,1191.9999,1185.96,1191.72,3283,0
+BAC_L.US,D,20240228,000000,1191.72,1196.9799,1189.0001,1190,6125,0
+BAC_L.US,D,20240229,000000,1194.79,1196.8899,1184.03,1184.03,10958,0
+BAC_L.US,D,20240301,000000,1187.24,1191.99,1185.1,1186.01,5093,0
+BAC_L.US,D,20240304,000000,1187.2,1189.41,1180.6101,1182.1,5514,0
+BAC_L.US,D,20240305,000000,1180.63,1190.9899,1180.63,1183.35,4462,0
+BAC_L.US,D,20240306,000000,1189.68,1191.98,1182.37,1187.5,4961,0
+BAC_L.US,D,20240307,000000,1193.98,1200,1187.5,1191.4,6118,0
+BAC_L.US,D,20240308,000000,1194.8,1208.5,1194.8,1206.61,9153,0
+BAC_L.US,D,20240311,000000,1209.01,1209.97,1205.72,1206.37,3108,0
+BAC_L.US,D,20240312,000000,1206.8,1209.98,1204.75,1205.01,8134,0
+BAC_L.US,D,20240313,000000,1207,1213.88,1206.0699,1210.49,3804,0
+BAC_L.US,D,20240314,000000,1209.99,1209.99,1193.86,1199.99,14632,0
+BAC_L.US,D,20240315,000000,1197.94,1199.99,1193.76,1196.02,9926,0
+BAC_L.US,D,20240318,000000,1196.04,1201.72,1194.48,1196.75,3489,0
+BAC_L.US,D,20240319,000000,1199.53,1204.49,1195.7,1195.7,2955,0
+BAC_L.US,D,20240320,000000,1199.91,1204.4899,1193,1198.7,9592,0
+BAC_L.US,D,20240321,000000,1202.95,1208.89,1202.95,1206,6207,0
+BAC_L.US,D,20240322,000000,1207,1215,1203.5001,1205.97,2879,0
+BAC_L.US,D,20240325,000000,1203.31,1207.9,1199.02,1200.64,12136,0
+BAC_L.US,D,20240326,000000,1202.95,1205.9799,1200,1200.6,4137,0
+BAC_L.US,D,20240327,000000,1206,1208.71,1203.7,1208,6468,0
+BAC_L.US,D,20240328,000000,1194.99,1198.46,1190,1193.74,8010,0
+BAC_L.US,D,20240401,000000,1192.26,1197.2199,1186,1194.305,5878,0
+BAC_L.US,D,20240402,000000,1188.5,1191.42,1185.6382,1187.9,10246,0
+BAC_L.US,D,20240403,000000,1185,1189.5,1181.03,1183,5531,0
+BAC_L.US,D,20240404,000000,1185,1194.9699,1184.01,1191.7,4394,0
+BAC_L.US,D,20240405,000000,1188.02,1191.9999,1182,1182,2113,0
+BAC_L.US,D,20240408,000000,1184.37,1186.73,1178,1180.91,4314,0
+BAC_L.US,D,20240409,000000,1180.2,1191.9299,1180.2,1183.07,6992,0
+BAC_L.US,D,20240410,000000,1178.03,1180.43,1168.02,1171.19,7528,0
+BAC_L.US,D,20240411,000000,1175.77,1178.85,1169.98,1172.15,5190,0
+BAC_L.US,D,20240412,000000,1170,1176.46,1167.5,1168.03,2300,0
+BAC_L.US,D,20240415,000000,1169.64,1170,1156.87,1157,10878,0
+BAC_L.US,D,20240416,000000,1156.87,1159.65,1149.9501,1159.64,20740,0
+BAC_L.US,D,20240417,000000,1165,1165.0399,1158.01,1160,3949,0
+BAC_L.US,D,20240418,000000,1160.01,1165.94,1152.98,1156,2788,0
+BAC_L.US,D,20240419,000000,1156.01,1160.025,1153.65,1155.26,5547,0
+BAC_L.US,D,20240422,000000,1157,1164.11,1156,1163,9471,0
+BAC_L.US,D,20240423,000000,1159.22,1174,1159.22,1168.1,6098,0
+BAC_L.US,D,20240424,000000,1165.63,1170.7526,1161.3306,1163.01,7723,0
+BAC_L.US,D,20240425,000000,1155.92,1158,1148.01,1152.49,4701,0
+BAC_L.US,D,20240426,000000,1152.2,1161,1151.41,1156,2435,0
+BAC_L.US,D,20240429,000000,1156.5,1166.1799,1150,1158.01,7618,0
+BAC_L.US,D,20240430,000000,1156.99,1162.22,1148.15,1150,27070,0
+BAC_L.US,D,20240501,000000,1149.24,1167.69,1149.24,1160,2626,0
+BAC_L.US,D,20240502,000000,1160.01,1169,1158,1168.9899,2323,0
+BAC_L.US,D,20240503,000000,1175.22,1179.36,1170.32,1175.01,2637,0
+BAC_L.US,D,20240506,000000,1179.97,1183.9999,1168.96,1175.3,3125,0
+BAC_L.US,D,20240507,000000,1175.35,1183.39,1170,1178.15,27737,0
+BAC_L.US,D,20240508,000000,1173.7,1178.0499,1166.17,1172.85,4361,0
+BAC_L.US,D,20240509,000000,1171.39,1175.49,1166,1166.49,5212,0
+BAC_L.US,D,20240510,000000,1163.8,1177.9,1162.47,1177.9,7222,0
+BAC_L.US,D,20240513,000000,1178,1180.37,1170,1177.455,6847,0
+BAC_L.US,D,20240514,000000,1179.96,1179.98,1172.5,1172.5,7477,0
+BAC_L.US,D,20240515,000000,1175.2,1183.99,1175.2,1180.02,7861,0
+BAC_L.US,D,20240516,000000,1183.6,1184.0699,1178.025,1179.99,5334,0
+BAC_L.US,D,20240517,000000,1181.68,1181.68,1175.33,1177.5,2591,0
+BAC_L.US,D,20240520,000000,1180.27,1180.27,1175.25,1176,1698,0
+BAC_L.US,D,20240521,000000,1179.74,1189.99,1175.5001,1189.98,7957,0
+BAC_L.US,D,20240522,000000,1189.97,1192,1182.61,1182.61,12831,0
+BAC_L.US,D,20240523,000000,1184.55,1190,1175.12,1181.09,11924,0
+BAC_L.US,D,20240524,000000,1178.97,1189,1178.97,1184.62,1810,0
+BAC_L.US,D,20240528,000000,1188,1188.4847,1175.55,1179.98,3026,0
+BAC_L.US,D,20240529,000000,1175.22,1180.5,1157.33,1165.5336,8758,0
+BAC_L.US,D,20240530,000000,1166,1183.48,1163.505,1174,7806,0
+BAC_L.US,D,20240531,000000,1173,1189.85,1170,1189,5321,0
+BAC_L.US,D,20240603,000000,1192.7,1192.7,1180,1183.95,4599,0
+BAC_L.US,D,20240604,000000,1180.05,1190,1177.01,1183.76,6556,0
+BAC_L.US,D,20240605,000000,1185.42,1187,1182,1183.8,5417,0
+BAC_L.US,D,20240606,000000,1181.54,1185.9999,1178.01,1183.99,1224,0
+BAC_L.US,D,20240607,000000,1182.66,1183.99,1175.2101,1178.05,1805,0
+BAC_L.US,D,20240610,000000,1178.05,1180.5,1174.5742,1178.584,3099,0
+BAC_L.US,D,20240611,000000,1174.1,1178.2,1174.08,1178.1,3177,0
+BAC_L.US,D,20240612,000000,1183,1188.1,1181.8447,1184.9,3495,0
+BAC_L.US,D,20240613,000000,1187.4,1188.2699,1180,1185.525,2323,0
+BAC_L.US,D,20240614,000000,1182,1189.76,1181.52,1189.7,2539,0
+BAC_L.US,D,20240617,000000,1187.9,1189.63,1183.09,1183.09,6346,0
+BAC_L.US,D,20240618,000000,1184.7,1192.92,1184,1190,8366,0
+BAC_L.US,D,20240620,000000,1188.05,1194.3399,1188,1190.55,4718,0
+BAC_L.US,D,20240621,000000,1189.61,1199.5199,1189.61,1198,3820,0
+BAC_L.US,D,20240624,000000,1199,1207.4899,1198,1200,12554,0
+BAC_L.US,D,20240625,000000,1203.4,1207.5,1193,1193,9386,0
+BAC_L.US,D,20240626,000000,1192.92,1196.9799,1190.41,1191.03,7641,0
+BAC_L.US,D,20240627,000000,1194.99,1203.99,1192.5201,1200.19,3496,0
+BAC_L.US,D,20240628,000000,1200,1204.56,1195,1196.16,5057,0
+BAC_L.US,D,20240701,000000,1178.99,1181.94,1172.1672,1173,4128,0
+BAC_L.US,D,20240702,000000,1177.1,1178.9999,1175,1175.5,3971,0
+BAC_L.US,D,20240703,000000,1176.4,1189.34,1176.4,1184,1676,0
+BAC_L.US,D,20240705,000000,1185.8,1190.4,1185.45,1190.25,1236,0
+BAC_L.US,D,20240708,000000,1193.75,1194.9599,1190,1193.87,3546,0
+BAC_L.US,D,20240709,000000,1193.88,1193.88,1188.16,1188.22,2174,0
+BAC_L.US,D,20240710,000000,1190,1198,1186.03,1197,3716,0
+BAC_L.US,D,20240711,000000,1197.02,1208,1197.02,1204.96,9438,0
+BAC_L.US,D,20240712,000000,1205.46,1208,1202.82,1205.66,3141,0
+BAC_L.US,D,20240715,000000,1206.6,1207,1200.75,1205.15,3886,0
+BAC_L.US,D,20240716,000000,1207,1212.2199,1205.17,1208,7418,0
+BAC_L.US,D,20240717,000000,1210.85,1219,1209,1219,3647,0
+BAC_L.US,D,20240718,000000,1218.7,1219,1213.72,1215,3430,0
+BAC_L.US,D,20240719,000000,1215,1217.47,1214.25,1215.03,1806,0
+BAC_L.US,D,20240722,000000,1216.98,1220.4263,1213.75,1216.65,6282,0
+BAC_L.US,D,20240723,000000,1218.98,1218.98,1213.1401,1216.94,1008,0
+BAC_L.US,D,20240724,000000,1215.33,1215.33,1207.03,1208.99,1466,0
+BAC_L.US,D,20240725,000000,1212,1212.75,1205.0101,1208.99,6495,0
+BAC_L.US,D,20240726,000000,1208.98,1217.01,1207.01,1209.99,1853,0
+BAC_L.US,D,20240729,000000,1212,1215.11,1206.8,1209,3177,0
+BAC_L.US,D,20240730,000000,1210,1213,1205,1205.01,5523,0
+BAC_L.US,D,20240731,000000,1206.05,1211,1192.9,1197.01,14214,0
+BAC_L.US,D,20240801,000000,1198.41,1209.6,1197.525,1204,18156,0
+BAC_L.US,D,20240802,000000,1203.84,1206.71,1202.01,1205.9,6029,0
+BAC_L.US,D,20240805,000000,1193.89,1204.5,1186.5,1201.11,7759,0
+BAC_L.US,D,20240806,000000,1204.7,1212.77,1200.94,1210.76,2441,0
+BAC_L.US,D,20240807,000000,1209.98,1209.98,1199.01,1206,12111,0
+BAC_L.US,D,20240808,000000,1208.84,1210,1202.98,1210,8144,0
+BAC_L.US,D,20240809,000000,1209.7,1218.6,1204.65,1215.46,9532,0
+BAC_L.US,D,20240812,000000,1217.83,1220.545,1210,1220.1001,3347,0
+BAC_L.US,D,20240813,000000,1220.99,1224.9999,1218.025,1221.63,2620,0
+BAC_L.US,D,20240814,000000,1221.63,1229.48,1221.63,1225,9910,0
+BAC_L.US,D,20240815,000000,1226.94,1228.995,1220.01,1221,4484,0
+BAC_L.US,D,20240816,000000,1223.89,1229.47,1221.515,1226,3020,0
+BAC_L.US,D,20240819,000000,1223,1229.5,1223,1225.25,2356,0
+BAC_L.US,D,20240820,000000,1225.06,1227.9999,1223.03,1225.625,2120,0
+BAC_L.US,D,20240821,000000,1228.77,1239,1228.77,1238.24,26707,0
+BAC_L.US,D,20240822,000000,1239.99,1240,1229.97,1237.6,18309,0
+BAC_L.US,D,20240823,000000,1239.85,1242,1233,1241,6026,0
+BAC_L.US,D,20240826,000000,1246.75,1248,1240.2901,1243.9799,4184,0
+BAC_L.US,D,20240827,000000,1244,1246.9899,1240.0101,1245.24,4590,0
+BAC_L.US,D,20240828,000000,1245,1246,1243.05,1244.33,2635,0
+BAC_L.US,D,20240829,000000,1243.15,1248.5,1243,1246.005,11289,0
+BAC_L.US,D,20240830,000000,1245.01,1250,1243.69,1246.95,8544,0
+BAC_L.US,D,20240903,000000,1244.6,1254.9899,1244.6,1250.6,3545,0
+BAC_L.US,D,20240904,000000,1251,1258.3,1250,1256.5,1899,0
+BAC_L.US,D,20240905,000000,1256.5,1263.9999,1250.01,1250.01,9418,0
+BAC_L.US,D,20240906,000000,1254.57,1258.4673,1248.51,1248.51,4957,0
+BAC_L.US,D,20240909,000000,1252.61,1255.745,1248.6,1255.745,3630,0
+BAC_L.US,D,20240910,000000,1252.02,1260.0299,1251.5001,1256.01,6810,0
+BAC_L.US,D,20240911,000000,1256.21,1259.9999,1252.99,1254,6803,0
+BAC_L.US,D,20240912,000000,1255,1262.69,1253.23,1255.99,4812,0
+BAC_L.US,D,20240913,000000,1260.55,1260.55,1255.13,1256,13268,0
+BAC_L.US,D,20240916,000000,1258.9,1268.5,1258,1267.79,2915,0
+BAC_L.US,D,20240917,000000,1267,1274.44,1265.72,1272.3,3707,0
+BAC_L.US,D,20240918,000000,1273.95,1279.7,1269.5,1274.51,7193,0
+BAC_L.US,D,20240919,000000,1276.43,1283.56,1272,1275.27,11267,0
+BAC_L.US,D,20240920,000000,1277.45,1277.45,1263.02,1263.02,8611,0
+BAC_L.US,D,20240923,000000,1269.99,1270.5,1263.5,1267.82,4197,0
+BAC_L.US,D,20240924,000000,1267.81,1275.0699,1263,1274.85,7744,0
+BAC_L.US,D,20240925,000000,1270.11,1286.99,1270,1284,7844,0
+BAC_L.US,D,20240926,000000,1285,1288.85,1275.02,1282.995,1497,0
+BAC_L.US,D,20240927,000000,1283.16,1294.9999,1283.16,1290,8569,0
+BAC_L.US,D,20240930,000000,1290.5,1291.8,1273.01,1273.01,14647,0
+BAC_L.US,D,20241001,000000,1259.79,1268,1259.79,1263,10191,0
+BAC_L.US,D,20241002,000000,1261.98,1272.49,1259.2,1268.3,6561,0
+BAC_L.US,D,20241003,000000,1271.01,1271.01,1259,1262.79,14318,0
+BAC_L.US,D,20241004,000000,1262.11,1263,1255.9501,1260.99,14428,0
+BAC_L.US,D,20241007,000000,1259.46,1264,1257,1260.35,14167,0
+BAC_L.US,D,20241008,000000,1260.3,1260.98,1256.95,1257.75,4455,0
+BAC_L.US,D,20241009,000000,1257.41,1262.2399,1257,1262.2,21729,0
+BAC_L.US,D,20241010,000000,1261.14,1264,1257.08,1258.5095,17712,0
+BAC_L.US,D,20241011,000000,1257.2,1261,1257.2,1257.25,12684,0
+BAC_L.US,D,20241014,000000,1257.5,1260.54,1257,1259,8097,0
+BAC_L.US,D,20241015,000000,1260,1264.39,1260,1264.39,6430,0
+BAC_L.US,D,20241016,000000,1262.25,1264.48,1261,1262.98,5286,0
+BAC_L.US,D,20241017,000000,1263,1263,1253.75,1261.9,5052,0
+BAC_L.US,D,20241018,000000,1259.38,1260.9899,1255,1256.75,8084,0
+BAC_L.US,D,20241021,000000,1255.94,1256.75,1245.79,1255.7,6743,0
+BAC_L.US,D,20241022,000000,1250.21,1262.9999,1250.21,1261.77,6389,0
+BAC_L.US,D,20241023,000000,1257.39,1257.39,1245,1249.98,6655,0
+BAC_L.US,D,20241024,000000,1251.1,1253.63,1244.83,1246.25,9933,0
+BAC_L.US,D,20241025,000000,1247.5,1256.93,1246.5,1246.9,3322,0
+BAC_L.US,D,20241028,000000,1246.1,1248.57,1227.145,1230.98,12053,0
+BAC_L.US,D,20241029,000000,1227.75,1235.99,1222.9,1233.02,6224,0
+BAC_L.US,D,20241030,000000,1235.7,1249.88,1217.51,1222.02,20198,0
+BAC_L.US,D,20241031,000000,1222.01,1236.87,1217.5,1235,7712,0
+BAC_L.US,D,20241101,000000,1236,1236.95,1225,1229.99,3118,0
+BAC_L.US,D,20241104,000000,1228.02,1234.48,1223.57,1223.57,5560,0
+BAC_L.US,D,20241105,000000,1224.11,1244.92,1223.57,1241.98,5764,0
+BAC_L.US,D,20241106,000000,1230,1230,1218,1221,25151,0
+BAC_L.US,D,20241107,000000,1224,1242.98,1220.565,1242.98,8547,0
+BAC_L.US,D,20241108,000000,1243.7,1265.93,1243.01,1263.77,7632,0
+BAC_L.US,D,20241111,000000,1259.9999,1259.9999,1244.89,1253.01,3447,0
+BAC_L.US,D,20241112,000000,1250,1252.99,1240.02,1250.99,6958,0
+BAC_L.US,D,20241113,000000,1245,1258.4365,1243.81,1249.87,8191,0
+BAC_L.US,D,20241114,000000,1246.76,1249.9499,1240,1245.97,9958,0
+BAC_L.US,D,20241115,000000,1238.0001,1243.97,1234,1239.25,2749,0
+BAC_L.US,D,20241118,000000,1239,1244.9899,1237.31,1238.12,2437,0
+BAC_L.US,D,20241119,000000,1238.12,1243.6,1235.0001,1242,3485,0
+BAC_L.US,D,20241120,000000,1243.07,1243.07,1236.91,1238.5,950,0
+BAC_L.US,D,20241121,000000,1236.78,1242.7799,1236.78,1242.04,5050,0
+BAC_L.US,D,20241122,000000,1242.355,1244.9899,1238.9001,1244.64,7573,0
+BAC_L.US,D,20241125,000000,1250,1255.49,1244.2401,1249.5,3729,0
+BAC_L.US,D,20241126,000000,1250,1250,1240.5801,1242.1201,5963,0
+BAC_L.US,D,20241127,000000,1248.2217,1250,1242.12,1249.5,1584,0
+BAC_L.US,D,20241129,000000,1245.06,1245.8699,1242.06,1244.5,2204,0
+BAC_L.US,D,20241202,000000,1244.25,1250.69,1244.25,1250.69,8459,0
+BAC_L.US,D,20241203,000000,1247.95,1256.35,1245.89,1254.28,8396,0
+BAC_L.US,D,20241204,000000,1251,1255.37,1248.8096,1253.5,4938,0
+BAC_L.US,D,20241205,000000,1249.15,1254.47,1249.15,1253.98,2581,0
+BAC_L.US,D,20241206,000000,1255,1258.9699,1250.5,1255.6247,1700,0
+BAC_L.US,D,20241209,000000,1253.99,1254.5,1249.21,1252.91,5248,0
+BAC_L.US,D,20241210,000000,1254.99,1255.77,1249.8498,1250.8,5414,0
+BAC_L.US,D,20241211,000000,1253.7,1267.99,1249.2101,1252.03,6605,0
+BAC_L.US,D,20241212,000000,1254.55,1258.5,1250.01,1250.21,3060,0
+BAC_L.US,D,20241213,000000,1251.4469,1253.63,1239.95,1249.87,6492,0
+BAC_L.US,D,20241216,000000,1247.21,1258.69,1245.0201,1247.2879,2761,0
+BAC_L.US,D,20241217,000000,1248,1254.47,1246.2,1254.47,2468,0
+BAC_L.US,D,20241218,000000,1250.14,1251.9899,1219.76,1219.76,9238,0
+BAC_L.US,D,20241219,000000,1220.5,1241.99,1204.98,1215,9650,0
+BAC_L.US,D,20241220,000000,1219.02,1230.8699,1212.26,1217.05,5319,0
+BAC_L.US,D,20241223,000000,1219.22,1222.24,1208.0001,1213.44,3326,0
+BAC_L.US,D,20241224,000000,1212.96,1218.94,1209.41,1213,3176,0
+BAC_L.US,D,20241226,000000,1205.5537,1213.9,1205.5537,1213.47,3868,0
+BAC_L.US,D,20241227,000000,1213,1217.1788,1211.12,1213.4773,8078,0
+BAC_L.US,D,20241230,000000,1211.99,1223.15,1211.99,1219.7,6570,0
+BAC_L.US,D,20241231,000000,1208.75,1219.25,1195.56,1219.25,13429,0
+BAC_L.US,D,20250102,000000,1219,1223.47,1201.2237,1217.98,10507,0
+BAC_L.US,D,20250103,000000,1215,1224.7,1212.0201,1221.61,2974,0
+BAC_L.US,D,20250106,000000,1222,1222,1208,1212.78,20680,0
+BAC_L.US,D,20250107,000000,1209,1215,1202.6199,1207.02,10684,0
+BAC_L.US,D,20250108,000000,1205.46,1213.89,1201.2,1213.89,5457,0
+BAC_L.US,D,20250110,000000,1205,1207.97,1200.01,1202.5,4631,0
+BAC_L.US,D,20250113,000000,1202.5,1202.5,1188.28,1188.28,6472,0
+BAC_L.US,D,20250114,000000,1191.92,1201,1190.5,1200,10865,0
+BAC_L.US,D,20250115,000000,1210,1229.4,1209.89,1223,10167,0
+BAC_L.US,D,20250116,000000,1235.4469,1235.4469,1220.23,1230,4215,0
+BAC_L.US,D,20250117,000000,1232.4404,1232.4404,1220,1222.03,4161,0
+BAC_L.US,D,20250121,000000,1227,1239.93,1225.01,1234.8,3600,0
+BAC_L.US,D,20250122,000000,1234.5,1235,1223.4564,1230.11,2553,0
+BAC_L.US,D,20250123,000000,1230,1233.88,1222.51,1228.804,3817,0
+BAC_L.US,D,20250124,000000,1231,1232,1225.05,1225.13,4276,0
+BAC_L.US,D,20250127,000000,1228,1238.1999,1223.27,1236.98,4809,0
+BAC_L.US,D,20250128,000000,1228.0601,1232.7526,1220.6,1226,4283,0
+BAC_L.US,D,20250129,000000,1225,1228.17,1220.0101,1220.03,2728,0
+BAC_L.US,D,20250130,000000,1220.0401,1234.9999,1220.0401,1229.4,2939,0
+BAC_L.US,D,20250131,000000,1350,1350,1222.9892,1224,5622,0
+BAC_L.US,D,20250203,000000,1222.1001,1230.34,1222.1001,1226,5340,0
+BAC_L.US,D,20250204,000000,1225.5,1230,1224.0001,1225.0301,5154,0
+BAC_L.US,D,20250205,000000,1230,1233.99,1225.25,1230.35,4246,0
+BAC_L.US,D,20250206,000000,1232.01,1234.96,1230.3301,1232,4019,0
+BAC_L.US,D,20250207,000000,1230.7,1230.7,1224.5,1230,3259,0
+BAC_L.US,D,20250210,000000,1230.5,1234.98,1230.5,1232.5,1581,0
+BAC_L.US,D,20250211,000000,1232.422,1234.75,1222.4,1227.12,2456,0
+BAC_L.US,D,20250212,000000,1224,1228.83,1218.5,1223.61,5349,0
+BAC_L.US,D,20250213,000000,1226,1238,1225.5,1231.41,4376,0
+BAC_L.US,D,20250214,000000,1237,1237,1231.25,1235.005,1881,0
+BAC_L.US,D,20250218,000000,1233.1,1238.1999,1233.03,1235.4,2587,0
+BAC_L.US,D,20250219,000000,1234.766,1238.2,1230,1235.97,4065,0
+BAC_L.US,D,20250220,000000,1230.51,1238,1229.01,1236.95,2023,0
+BAC_L.US,D,20250221,000000,1232.0301,1238.3,1232.0301,1238.3,2175,0
+BAC_L.US,D,20250224,000000,1239.9999,1245,1236,1237.7724,3490,0
+BAC_L.US,D,20250225,000000,1238.73,1249.96,1238,1245,6079,0
+BAC_L.US,D,20250226,000000,1248.9899,1253.98,1245.01,1253.98,2062,0
+BAC_L.US,D,20250227,000000,1254.77,1254.77,1241.7601,1244.5,4971,0
+BAC_L.US,D,20250228,000000,1257.6199,1257.6199,1236.0001,1239,14749,0
+BAC_L.US,D,20250303,000000,1241.9825,1244.8729,1235.56,1240.47,1638,0
+BAC_L.US,D,20250304,000000,1240,1242.16,1232.01,1239.89,1329,0
+BAC_L.US,D,20250305,000000,1253,1253,1232.22,1234.1,4242,0
+BAC_L.US,D,20250306,000000,1232.01,1237.32,1232.01,1233.94,9518,0
+BAC_L.US,D,20250307,000000,1234,1238.415,1228.5101,1231.99,2672,0
+BAC_L.US,D,20250310,000000,1230,1233,1222.03,1227.33,3988,0
+BAC_L.US,D,20250311,000000,1224.1,1229.99,1220.06,1221,6520,0
+BAC_L.US,D,20250312,000000,1227.5,1230.9999,1220.05,1220.1,3082,0
+BAC_L.US,D,20250313,000000,1223.28,1224.43,1218,1218,10918,0
+BAC_L.US,D,20250314,000000,1218.35,1226.37,1218,1218,3196,0
+BAC_L.US,D,20250317,000000,1225,1233,1220.11,1231.44,1875,0
+BAC_L.US,D,20250318,000000,1225,1231.24,1220.5,1227,2463,0
+BAC_L.US,D,20250319,000000,1231.5,1235,1227.06,1231.55,3018,0
+BAC_L.US,D,20250320,000000,1233.54,1234.9899,1230,1234.48,11902,0
+BAC_L.US,D,20250321,000000,1234.9799,1238.6899,1231,1231.05,2168,0
+BAC_L.US,D,20250324,000000,1232.2,1241.88,1232.06,1233,2912,0
+BAC_L.US,D,20250325,000000,1239.9199,1239.9199,1231.99,1232,1373,0
+BAC_L.US,D,20250326,000000,1234.5,1234.5,1225,1225,6410,0
+BAC_L.US,D,20250327,000000,1226.1,1230.5,1221.5,1225.01,1624,0
+BAC_L.US,D,20250328,000000,1225.02,1230,1220.0694,1223.92,1364,0
+BAC_L.US,D,20250331,000000,1257,1257,1221.965,1234.57,22346,0
+BAC_L.US,D,20250401,000000,1215.23,1219.12,1200.89,1215.995,2030,0
+BAC_L.US,D,20250402,000000,1211.15,1216.74,1209.2001,1210,3271,0
+BAC_L.US,D,20250403,000000,1201.33,1205,1189.47,1193.01,10563,0
+BAC_L.US,D,20250404,000000,1188.89,1196,1182.87,1190,9272,0
+BAC_L.US,D,20250407,000000,1172.04,1190,1170,1171.14,12220,0
+BAC_L.US,D,20250408,000000,1177.51,1180.75,1165,1166,6361,0
+BAC_L.US,D,20250409,000000,1155.11,1188.35,1150.43,1184.49,10207,0
+BAC_L.US,D,20250410,000000,1180,1184.4599,1155.005,1162.5,5613,0
+BAC_L.US,D,20250411,000000,1160.3,1160.3,1150,1154,4692,0
+BAC_L.US,D,20250414,000000,1151.4305,1170.01,1151.4305,1164,6717,0
+BAC_L.US,D,20250415,000000,1165.7001,1174.3899,1165.7,1169,4935,0
+BAC_L.US,D,20250416,000000,1168.75,1175,1168.2801,1168.75,4891,0
+BAC_L.US,D,20250417,000000,1168.5,1180,1168.5,1178,1822,0
+BAC_L.US,D,20250421,000000,1170,1172.9899,1160.54,1164.98,9177,0
+BAC_L.US,D,20250422,000000,1165.9,1175.9999,1165.89,1170.01,6327,0
+BAC_L.US,D,20250423,000000,1178.89,1193.9999,1177.56,1180.22,6553,0
+BAC_L.US,D,20250424,000000,1187.4599,1190.9899,1180.37,1185,6122,0
+BAC_L.US,D,20250425,000000,1184.99,1185.8228,1176.1,1180,11254,0
+BAC_L.US,D,20250428,000000,1177.17,1189.0699,1177.01,1182,3646,0
+BAC_L.US,D,20250429,000000,1181.2697,1187.74,1180,1187.74,7317,0
+BAC_L.US,D,20250430,000000,1182.84,1187.2,1170.08,1170.08,9717,0
+BAC_L.US,D,20250501,000000,1176.76,1180.95,1171.16,1171.16,9062,0
+BAC_L.US,D,20250502,000000,1178.0509,1181.9995,1173.28,1176.1599,2507,0
+BAC_L.US,D,20250505,000000,1173.322,1175.5,1169.05,1173.29,27116,0
+BAC_L.US,D,20250506,000000,1170.25,1178.93,1166.08,1172,1548,0
+BAC_L.US,D,20250507,000000,1175.1032,1178.71,1172.0101,1174.35,2364,0
+BAC_L.US,D,20250508,000000,1174.71,1183,1174.53,1178,5695,0
+BAC_L.US,D,20250509,000000,1178.0001,1183.97,1178,1179.54,1098,0
+BAC_L.US,D,20250512,000000,1186.71,1187.23,1179.55,1179.55,6526,0
+BAC_L.US,D,20250513,000000,1180,1183.5,1176.15,1179,16569,0
+BAC_L.US,D,20250514,000000,1178.7,1179.89,1170.83,1173,6617,0
+BAC_L.US,D,20250515,000000,1174.94,1179.05,1170.51,1177.35,9532,0
+BAC_L.US,D,20250516,000000,1179,1182.4099,1176.11,1180,5794,0
+BAC_L.US,D,20250519,000000,1176,1183,1175,1179.01,6078,0
+BAC_L.US,D,20250520,000000,1182.5275,1183,1178.05,1179.17,1629,0
+BAC_L.US,D,20250521,000000,1176.03,1179.4399,1166,1166.994,6548,0
+BAC_L.US,D,20250522,000000,1166.61,1170.31,1160,1168.1,3069,0
+BAC_L.US,D,20250523,000000,1170,1170.99,1165.25,1166.6736,2008,0
+BAC_L.US,D,20250527,000000,1171.105,1177.98,1167.72,1177.98,2842,0
+BAC_L.US,D,20250528,000000,1179.1506,1179.1506,1172.25,1174.205,7407,0
+BAC_L.US,D,20250529,000000,1179,1179,1170,1170,4157,0
+BAC_L.US,D,20250530,000000,1170,1172.55,1161,1161,46596,0
+BAC_L.US,D,20250602,000000,1165.885,1165.885,1160.01,1165.24,2693,0
+BAC_L.US,D,20250603,000000,1166,1172.47,1164.03,1171,5261,0
+BAC_L.US,D,20250604,000000,1175.5,1180,1171.04,1176.52,2759,0
+BAC_L.US,D,20250605,000000,1251,1280,1171.85,1177.94,6498,0
+BAC_L.US,D,20250606,000000,1177.36,1180,1170.62,1174.41,7193,0
+BAC_L.US,D,20250609,000000,1175.12,1179.35,1174,1176.24,2177,0
+BAC_L.US,D,20250610,000000,1177.0301,1186.65,1177.0301,1185.3046,4907,0
+BAC_L.US,D,20250611,000000,1187,1197.9999,1182.63,1190.29,5477,0
+BAC_L.US,D,20250612,000000,1191.77,1195,1186.05,1186.99,6572,0
+BAC_L.US,D,20250613,000000,1183,1190.1672,1175.0503,1176.61,3217,0
+BAC_L.US,D,20250616,000000,1235,1235,1176.5,1183.81,8603,0
+BAC_L.US,D,20250617,000000,1183.7,1187.9,1180.85,1187.9,1640,0
+BAC_L.US,D,20250618,000000,1182.76,1191.9799,1180.05,1189.14,2415,0
+BAC_L.US,D,20250620,000000,1187.75,1193,1187.75,1189.01,2685,0
+BAC_L.US,D,20250623,000000,1190,1193.9999,1186,1189.03,5630,0
+BAC_L.US,D,20250624,000000,1191.17,1199.9255,1188.51,1198,2969,0
+BAC_L.US,D,20250625,000000,1199.5,1199.9,1193.45,1198,2156,0
+BAC_L.US,D,20250626,000000,1194.7415,1205,1194.7415,1203,3788,0
+BAC_L.US,D,20250627,000000,1205,1210.15,1200.25,1201.29,3394,0
+BAC_L.US,D,20250630,000000,1219.91,1219.91,1202.03,1213,26587,0
+BAC_L.US,D,20250701,000000,1197.01,1206.7,1191.1737,1206.7,14481,0
+BAC_L.US,D,20250702,000000,1202.79,1211.36,1202.5792,1209.99,7233,0
+BAC_L.US,D,20250703,000000,1207.7147,1217.96,1206.01,1211,6288,0
+BAC_L.US,D,20250707,000000,1211.95,1213.79,1204.29,1204.52,8208,0
+BAC_L.US,D,20250708,000000,1205,1209.045,1203.4644,1205,3295,0
+BAC_L.US,D,20250709,000000,1205,1206.75,1204.5,1205.5,6026,0
+BAC_L.US,D,20250710,000000,1205.6433,1213.67,1204.5,1212.95,2699,0
+BAC_L.US,D,20250711,000000,1212,1213.35,1204.0899,1212.04,21313,0
+BAC_L.US,D,20250714,000000,1209.8375,1211.98,1202.5001,1210.99,5195,0
+BAC_L.US,D,20250715,000000,1208.61,1212,1203.6166,1212,11387,0
+BAC_L.US,D,20250716,000000,1209.02,1210.7,1205.7,1210,18913,0
+BAC_L.US,D,20250717,000000,1206,1215,1205.12,1214.93,4803,0
+BAC_L.US,D,20250718,000000,1215,1221.99,1211.535,1220.3,5851,0
+BAC_L.US,D,20250721,000000,1224,1224,1215,1221.47,12102,0
+BAC_L.US,D,20250722,000000,1218.6,1223.8,1217.41,1222,1761,0
+BAC_L.US,D,20250723,000000,1220.01,1222.4999,1217,1222,2402,0
+BAC_L.US,D,20250724,000000,1217.5,1223.4,1217.46,1222,3816,0
+BAC_L.US,D,20250725,000000,1221.9999,1223.4299,1219,1219,2158,0
+BAC_L.US,D,20250728,000000,1215.75,1222.9,1213.5,1220,4139,0
+BAC_L.US,D,20250729,000000,1219.9,1221.9899,1215,1217.55,5620,0
+BAC_L.US,D,20250730,000000,1218.07,1220.71,1216.76,1217.76,2313,0
+BAC_L.US,D,20250731,000000,1219.95,1221,1219,1220,3480,0
+BAC_L.US,D,20250801,000000,1220.01,1221.8,1215.52,1219.01,5991,0
+BAC_L.US,D,20250804,000000,1220.36,1225,1219.13,1222.76,3029,0
+BAC_L.US,D,20250805,000000,1223,1225.34,1216.22,1218.01,6443,0
+BAC_L.US,D,20250806,000000,1219.39,1219.75,1216.2401,1216.52,4716,0
+BAC_L.US,D,20250807,000000,1220.13,1220.13,1213.1,1214.27,3449,0
+BAC_L.US,D,20250808,000000,1216,1218,1214.03,1216.57,2019,0
+BAC_L.US,D,20250811,000000,1216.6,1220.75,1216.6,1220.72,1291,0
+BAC_L.US,D,20250812,000000,1221,1232.41,1221,1232,4313,0
+BAC_L.US,D,20250813,000000,1230.25,1238.475,1227.33,1238.475,2153,0
+BAC_L.US,D,20250814,000000,1235.75,1239.99,1227,1233.33,1814,0
+BAC_L.US,D,20250815,000000,1227.0101,1242.31,1227,1228.5,2071,0
+BAC_L.US,D,20250818,000000,1230.7445,1233.7999,1227.25,1229,793,0
+BAC_L.US,D,20250819,000000,1228.0101,1233.8,1228.0101,1232.5,4639,0
+BAC_L.US,D,20250820,000000,1233,1238.2299,1230.57,1236,2201,0
+BAC_L.US,D,20250821,000000,1230.6055,1239.99,1230.6055,1239.99,3411,0
+BAC_L.US,D,20250822,000000,1241,1248.84,1238.1995,1246.15,3863,0
+BAC_L.US,D,20250825,000000,1240,1248.55,1235.707,1242.75,1945,0
+BAC_L.US,D,20250826,000000,1242.4,1247.34,1240.5,1245,2596,0
+BAC_L.US,D,20250827,000000,1244.93,1249.95,1242.9,1247.63,3267,0
+BAC_L.US,D,20250828,000000,1249.9999,1254.35,1246.8,1253.1,5885,0
+BAC_L.US,D,20250829,000000,1252.6,1255,1247.05,1247.05,6167,0
+BAC_L.US,D,20250902,000000,1240.0001,1251.35,1235.0001,1243.69,7287,0
+BAC_L.US,D,20250903,000000,1247.49,1251.87,1243.73,1250.83,3052,0
+BAC_L.US,D,20250904,000000,1246.76,1259.99,1246.76,1255,9031,0
+BAC_L.US,D,20250905,000000,1258.44,1265,1256.105,1264.15,5253,0
+BAC_L.US,D,20250908,000000,1265.2,1270,1262.52,1268.03,12548,0
+BAC_L.US,D,20250909,000000,1269.95,1271.99,1264.858,1270,3994,0
+BAC_L.US,D,20250910,000000,1270,1276.95,1267,1276.95,9837,0
+BAC_L.US,D,20250911,000000,1275.7,1283.6,1272.9585,1282.075,6427,0
+BAC_L.US,D,20250912,000000,1280.91,1284,1280.91,1284,3737,0
+BAC_L.US,D,20250915,000000,1288,1295,1285.01,1287,10408,0
+BAC_L.US,D,20250916,000000,1287.054,1291.24,1285,1287.71,2775,0
+BAC_L.US,D,20250917,000000,1291.75,1293,1288.6283,1292.0504,4070,0
+BAC_L.US,D,20250918,000000,1288.01,1297.88,1288,1290.1,4085,0
+BAC_L.US,D,20250919,000000,1289.3231,1290.08,1287,1290.06,1402,0
+BAC_L.US,D,20250922,000000,1285.41,1290.06,1282.5,1287.38,2507,0
+BAC_L.US,D,20250923,000000,1284.7,1292.11,1284,1291.7,3238,0
+BAC_L.US,D,20250924,000000,1286.6767,1292.94,1284,1285,1869,0
+BAC_L.US,D,20250925,000000,1283.62,1287.43,1281.617,1285.5,5171,0
+BAC_L.US,D,20250926,000000,1285,1287.46,1283,1283,1549,0
+BAC_L.US,D,20250929,000000,1284.44,1287.85,1283.1,1283.75,4731,0
+BAC_L.US,D,20250930,000000,1287.41,1287.41,1279.95,1280,12446,0
+BAC_L.US,D,20251001,000000,1263,1271.9899,1256.8701,1271.9899,8571,0
+BAC_L.US,D,20251002,000000,1266.4045,1272.25,1264.5,1267.39,4583,0
+BAC_L.US,D,20251003,000000,1263.19,1267,1263.01,1263.01,1407,0
+BAC_L.US,D,20251006,000000,1263.3,1264.7,1258.41,1262,3877,0
+BAC_L.US,D,20251007,000000,1261.8,1263.8,1260.51,1262,1857,0
+BAC_L.US,D,20251008,000000,1260.02,1264,1258.11,1259.055,1185,0
+BAC_L.US,D,20251009,000000,1257.8171,1258.6422,1250.0101,1257.99,3241,0
+BAC_L.US,D,20251010,000000,1254,1256.911,1245.05,1247.0501,3111,0
+BAC_L.US,D,20251013,000000,1245.51,1254.11,1245.51,1250.11,2381,0
+BAC_L.US,D,20251014,000000,1255.69,1255.69,1249.5,1252.75,2196,0
+BAC_L.US,D,20251015,000000,1252.1,1275.35,1251.51,1275.013,8553,0
+BAC_L.US,D,20251016,000000,1267.735,1277.01,1267,1275.6,3480,0
+BAC_L.US,D,20251017,000000,1269.11,1272,1264,1270.75,5043,0
+BAC_L.US,D,20251020,000000,1270,1271.99,1266.5,1270,4649,0
+BAC_L.US,D,20251021,000000,1268,1270.9999,1268,1268.5,2497,0
+BAC_L.US,D,20251022,000000,1269.445,1269.56,1260.0274,1263.5,728,0
+BAC_L.US,D,20251023,000000,1266.675,1269.35,1252.21,1252.21,4925,0
+BAC_L.US,D,20251024,000000,1259.25,1264.49,1253.1101,1260.125,4742,0
+BAC_L.US,D,20251027,000000,1255.32,1265,1254.03,1263.39,6074,0
+BAC_L.US,D,20251028,000000,1265,1267.4338,1265,1265,2692,0
+BAC_L.US,D,20251029,000000,1261.1,1268.97,1260,1268.9,4535,0
+BAC_L.US,D,20251030,000000,1263.33,1267.8,1263.33,1264.185,2721,0
+BAC_L.US,D,20251031,000000,1260.42,1268.5,1260.42,1261,10252,0
+BAC_L.US,D,20251103,000000,1261,1265.8956,1261,1265.8956,2805,0
+BAC_L.US,D,20251104,000000,1263.995,1267.44,1261.87,1262.87,6272,0
+BAC_L.US,D,20251105,000000,1264.537,1266.97,1258.46,1260.075,14525,0
+BAC_L.US,D,20251106,000000,1261.0964,1264.59,1258,1258.1,3032,0
+BAC_L.US,D,20251107,000000,1256.07,1259.69,1255,1259,1845,0
+BAC_L.US,D,20251110,000000,1261.65,1264.1876,1256.7,1259.71,1657,0
+BAC_L.US,D,20251111,000000,1261.9218,1264.4756,1256.47,1260,1838,0
+BAC_L.US,D,20251112,000000,1259.5,1269.54,1259.5,1266.77,5644,0
+BAC_L.US,D,20251113,000000,1263.89,1268.74,1255.14,1257,1179,0
+BAC_L.US,D,20251114,000000,1256.97,1262.91,1246,1246,11195,0
+BAC_L.US,D,20251117,000000,1248,1255.46,1246.11,1250.2,3198,0
+BAC_L.US,D,20251118,000000,1254.96,1254.96,1249.73,1252.4537,742,0
+BAC_L.US,D,20251119,000000,1251.22,1254.89,1248.92,1248.92,2202,0
+BAC_L.US,D,20251120,000000,1258.9899,1258.9899,1241.01,1241.01,3667,0
+BAC_L.US,D,20251121,000000,1242,1253.2,1241,1244.19,3981,0
+BAC_L.US,D,20251124,000000,1247.61,1249.68,1244.99,1249.67,21338,0
+BAC_L.US,D,20251125,000000,1249,1252.4999,1245.9376,1247,16052,0
+BAC_L.US,D,20251126,000000,1252,1254.32,1244,1252.12,7935,0
+BAC_L.US,D,20251128,000000,1252.11,1255.7065,1247.4,1252.25,3782,0
+BAC_L.US,D,20251201,000000,1250,1251.9999,1244.55,1250,2988,0
+BAC_L.US,D,20251202,000000,1248.01,1249.51,1243.007,1249.51,5273,0
+BAC_L.US,D,20251203,000000,1247.25,1257.9899,1247.25,1253,2444,0
+BAC_L.US,D,20251204,000000,1253,1255,1246,1248.13,5100,0
+BAC_L.US,D,20251205,000000,1252.49,1254.98,1248.16,1254.98,3520,0
+BAC_L.US,D,20251208,000000,1251.5,1257.49,1250,1254.9999,1833,0
+BAC_L.US,D,20251209,000000,1250.475,1267,1250.475,1266.85,2409,0
+BAC_L.US,D,20251210,000000,1260.24,1260.24,1255,1258,5856,0
+BAC_L.US,D,20251211,000000,1256.56,1270.7499,1256.41,1269.89,7950,0
+BAC_L.US,D,20251212,000000,1269.36,1271.8499,1261.5,1270,3723,0
+BAC_L.US,D,20251215,000000,1268.75,1271.95,1265,1265.66,6917,0
+BAC_L.US,D,20251216,000000,1264,1271,1251.25,1251.25,7223,0
+BAC_L.US,D,20251217,000000,1263.75,1265.7,1256.6,1261.01,4910,0
+BAC_L.US,D,20251218,000000,1263.97,1269.9999,1248.0112,1250.54,12931,0
+BAC_L.US,D,20251219,000000,1250.54,1262.5,1250.54,1260.35,9578,0
+BAC_L.US,D,20251222,000000,1259.75,1269,1259.01,1262.69,2425,0
+BAC_L.US,D,20251223,000000,1264.5,1268.99,1263,1264,3948,0
+BAC_L.US,D,20251224,000000,1263.0001,1269.94,1262.56,1265.275,935,0
+BAC_L.US,D,20251226,000000,1269.6,1269.6,1262.9,1266.55,1400,0
+BAC_L.US,D,20251229,000000,1267.3825,1267.75,1262,1265.99,5190,0
+BAC_L.US,D,20251230,000000,1264.5,1265,1261,1263.5,2377,0
+BAC_L.US,D,20251231,000000,1248,1252.11,1245.01,1252,6701,0
+BAC_L.US,D,20260102,000000,1244.85,1251.7,1244,1250.49,12399,0
+BAC_L.US,D,20260105,000000,1251,1261.59,1249.95,1256.94,12233,0
+BAC_L.US,D,20260106,000000,1258,1261.44,1256.94,1259,4376,0
+BAC_L.US,D,20260107,000000,1259,1266.45,1258.625,1259,19832,0
+BAC_L.US,D,20260108,000000,1258,1260,1256.2,1256.31,2217,0
+BAC_L.US,D,20260109,000000,1258.96,1262.5,1247.28,1258.95,8910,0
+BAC_L.US,D,20260112,000000,1255.2,1258.2,1250.0001,1252.835,12706,0
+BAC_L.US,D,20260113,000000,1254.29,1254.985,1249,1251,8926,0
+BAC_L.US,D,20260114,000000,1247.61,1248.13,1241,1243.51,54543,0
+BAC_L.US,D,20260115,000000,1248.295,1250,1239.755,1244.8,23911,0
+BAC_L.US,D,20260116,000000,1243.34,1247.0598,1242.05,1242.56,4373,0
+BAC_L.US,D,20260120,000000,1237.55,1242,1231.7,1234,32368,0
+BAC_L.US,D,20260121,000000,1236.59,1238.5899,1230.09,1237.5,44276,0
+BAC_L.US,D,20260122,000000,1239.1,1266,1235.33,1261,37522,0
+BAC_L.US,D,20260123,000000,1256.1,1256.26,1246.01,1247.77,15068,0
+BAC_L.US,D,20260126,000000,1256.0399,1256.0399,1246.06,1246.06,4761,0
+BAC_L.US,D,20260127,000000,1249.325,1251,1246.1,1249,3300,0
+BAC_L.US,D,20260128,000000,1250,1250,1244.46,1245.75,9188,0
+BAC_L.US,D,20260129,000000,1248.45,1249.49,1240.11,1248,10016,0
+BAC_L.US,D,20260130,000000,1246.94,1249,1246,1246,6621,0
+BAC_L.US,D,20260202,000000,1249.83,1250,1246,1247.5,4023,0
+BAC_L.US,D,20260203,000000,1248.54,1253,1247,1249.45,6570,0
+BAC_L.US,D,20260204,000000,1249.91,1257.72,1249.91,1257.19,10139,0
+BAC_L.US,D,20260205,000000,1259.16,1259.16,1250.57,1250.57,6913,0
+BAC_L.US,D,20260206,000000,1255,1264.2,1251.03,1261.97,7544,0
+BAC_L.US,D,20260209,000000,1260,1263.5,1260,1261.51,7571,0
+BAC_L.US,D,20260210,000000,1262.5,1264,1254,1256.51,38692,0
+BAC_L.US,D,20260211,000000,1261.12,1261.12,1253,1253.83,42143,0
+BAC_L.US,D,20260212,000000,1252.53,1253.64,1246.1644,1249.4,4637,0
+BAC_L.US,D,20260213,000000,1250.1,1255.9999,1248.98,1254.2921,3187,0
+BAC_L.US,D,20260217,000000,1257.82,1257.97,1245.92,1251.99,9451,0
+BAC_L.US,D,20260218,000000,1253,1260.34,1250.5,1256.051,7955,0
diff --git a/daily/us/nyse stocks/1/bai.us.txt b/daily/us/nyse stocks/1/bai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d3d1ba9cefd40d20ee44a4748370e8d8d4c7320
--- /dev/null
+++ b/daily/us/nyse stocks/1/bai.us.txt	
@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAI.US,D,20241023,000000,25.05,25.05,24.49,24.58,168954,0
+BAI.US,D,20241024,000000,24.79,24.88,24.7,24.845,107246,0
+BAI.US,D,20241025,000000,25.04,25.32,25.04,25.09,64385,0
+BAI.US,D,20241028,000000,25.37,25.37,24.97,24.97,74558,0
+BAI.US,D,20241029,000000,25.07,25.4614,24.9574,25.4003,69822,0
+BAI.US,D,20241030,000000,25.5,25.65,25.38,25.4593,52926,0
+BAI.US,D,20241031,000000,25.17,25.17,24.45,24.58,82396,0
+BAI.US,D,20241101,000000,24.68,24.8785,24.6,24.66,23751,0
+BAI.US,D,20241104,000000,24.6,24.695,24.3849,24.49,10488,0
+BAI.US,D,20241105,000000,24.79,25.2499,24.79,25.2474,32619,0
+BAI.US,D,20241106,000000,25.7,26.0077,25.559,26.0021,42983,0
+BAI.US,D,20241107,000000,26.25,26.66,26.25,26.6,29444,0
+BAI.US,D,20241108,000000,26.61,26.61,26.3207,26.58,63239,0
+BAI.US,D,20241111,000000,26.695,26.7,26.0901,26.255,50308,0
+BAI.US,D,20241112,000000,26.24,26.2483,25.9224,26.1067,16818,0
+BAI.US,D,20241113,000000,26.22,26.33,26.0586,26.0586,22068,0
+BAI.US,D,20241114,000000,26.25,26.29,25.8266,25.84,31413,0
+BAI.US,D,20241115,000000,25.3859,25.53,24.945,25.1025,41547,0
+BAI.US,D,20241118,000000,25.1666,25.4099,25.0101,25.2703,20913,0
+BAI.US,D,20241119,000000,25.1837,26.0399,25.1837,25.95,14267,0
+BAI.US,D,20241120,000000,25.9982,26.02,25.5329,25.9298,42111,0
+BAI.US,D,20241121,000000,26.5852,26.79,26.1723,26.62,60739,0
+BAI.US,D,20241122,000000,26.69,26.74,26.4967,26.65,43393,0
+BAI.US,D,20241125,000000,26.9,26.98,26.44,26.54,38083,0
+BAI.US,D,20241126,000000,26.6306,26.74,26.43,26.5552,19450,0
+BAI.US,D,20241127,000000,26.3331,26.51,25.81,26.1331,22822,0
+BAI.US,D,20241129,000000,26.36,26.53,26.29,26.48,14555,0
+BAI.US,D,20241202,000000,26.745,26.92,26.6813,26.85,45060,0
+BAI.US,D,20241203,000000,27.0685,27.289,26.86,27.2861,69942,0
+BAI.US,D,20241204,000000,27.7194,28.15,27.7194,28.1344,75198,0
+BAI.US,D,20241205,000000,28.14,28.2432,27.9506,27.9506,46898,0
+BAI.US,D,20241206,000000,28.07,28.4,28.045,28.4,34956,0
+BAI.US,D,20241209,000000,28.4789,28.53,27.78,28.0707,157480,0
+BAI.US,D,20241210,000000,27.9255,28.1,27.17,27.31,58870,0
+BAI.US,D,20241211,000000,27.65,28.11,27.6315,28.05,52001,0
+BAI.US,D,20241212,000000,27.88,28.0094,27.79,27.85,37058,0
+BAI.US,D,20241213,000000,28.3199,28.39,27.8956,28.25,52879,0
+BAI.US,D,20241216,000000,28.345,28.73,28.3216,28.67,179537,0
+BAI.US,D,20241217,000000,28.55,28.64,28.0747,28.36,90299,0
+BAI.US,D,20241218,000000,28.28,28.49,27.04,27.13,77360,0
+BAI.US,D,20241219,000000,27.5336,27.62,27.0501,27.15,85863,0
+BAI.US,D,20241220,000000,26.815,27.8354,26.75,27.58,57102,0
+BAI.US,D,20241223,000000,27.75,27.92,27.4266,27.9,44851,0
+BAI.US,D,20241224,000000,27.87,28.28,27.87,28.28,38658,0
+BAI.US,D,20241226,000000,28.2,28.39,28,28.33,50668,0
+BAI.US,D,20241227,000000,28.05,28.05,27.45,27.79,34034,0
+BAI.US,D,20241230,000000,27.3,27.65,27.11,27.41,62260,0
+BAI.US,D,20241231,000000,27.41,27.54,27.01,27.08,66494,0
+BAI.US,D,20250102,000000,27.288,27.5998,27.02,27.41,61160,0
+BAI.US,D,20250103,000000,27.6272,28.2,27.6272,28.194,90078,0
+BAI.US,D,20250106,000000,28.785,28.89,28.57,28.75,185701,0
+BAI.US,D,20250107,000000,28.87,28.93,27.82,27.93,76344,0
+BAI.US,D,20250108,000000,27.811,27.9,27.41,27.8,37489,0
+BAI.US,D,20250110,000000,27.56,27.8,26.89,27.36,59561,0
+BAI.US,D,20250113,000000,26.75,26.9452,26.56,26.9452,44378,0
+BAI.US,D,20250114,000000,27.3699,27.41,26.925,27.04,78538,0
+BAI.US,D,20250115,000000,27.63,27.88,27.5098,27.81,37254,0
+BAI.US,D,20250116,000000,27.97,28.1,27.75,27.75,43979,0
+BAI.US,D,20250117,000000,28.0985,28.3592,28.03,28.14,100901,0
+BAI.US,D,20250121,000000,28.3523,28.7699,28.16,28.71,51607,0
+BAI.US,D,20250122,000000,29.28,29.51,29.1866,29.35,253722,0
+BAI.US,D,20250123,000000,29.085,29.42,28.97,29.42,187845,0
+BAI.US,D,20250124,000000,29.59,29.6,29.0135,29.17,88633,0
+BAI.US,D,20250127,000000,27.06,27.5981,26.5,26.91,258393,0
+BAI.US,D,20250128,000000,27.23,27.945,26.789,27.92,172973,0
+BAI.US,D,20250129,000000,27.92,28.02,27.5,27.74,53194,0
+BAI.US,D,20250130,000000,27.93,28.1367,27.68,28,42891,0
+BAI.US,D,20250131,000000,28.3914,28.7943,28.065,28.19,82880,0
+BAI.US,D,20250203,000000,27.2232,28.08,27.19,27.87,234615,0
+BAI.US,D,20250204,000000,28.06,28.31,27.9409,28.31,33480,0
+BAI.US,D,20250205,000000,28.4201,28.77,28.3198,28.7,33078,0
+BAI.US,D,20250206,000000,29,29.02,28.64,28.92,57791,0
+BAI.US,D,20250207,000000,29.15,29.28,28.68,28.79,44714,0
+BAI.US,D,20250210,000000,28.966,29.246,28.966,29.19,62552,0
+BAI.US,D,20250211,000000,28.8623,29.01,28.58,28.75,48701,0
+BAI.US,D,20250212,000000,28.07,28.55,28.06,28.43,77156,0
+BAI.US,D,20250213,000000,28.57,28.77,28.3272,28.77,48426,0
+BAI.US,D,20250214,000000,28.7888,28.88,28.48,28.74,42468,0
+BAI.US,D,20250218,000000,28.9,29.08,28.74,29,124131,0
+BAI.US,D,20250219,000000,28.6,28.82,28.4408,28.64,816459,0
+BAI.US,D,20250220,000000,28.53,28.64,27.85,28.22,55051,0
+BAI.US,D,20250221,000000,28.22,28.28,27.3001,27.36,78120,0
+BAI.US,D,20250224,000000,27.4036,27.41,26.44,26.71,167876,0
+BAI.US,D,20250225,000000,26.53,26.57,25.6518,26.05,90564,0
+BAI.US,D,20250226,000000,26.28,26.7499,26.2745,26.48,45386,0
+BAI.US,D,20250227,000000,26.85,26.88,25.35,25.36,83145,0
+BAI.US,D,20250228,000000,25.0701,25.64,24.78,25.64,93511,0
+BAI.US,D,20250303,000000,25.7881,25.89,24.5101,24.72,117622,0
+BAI.US,D,20250304,000000,24.23,25.16,23.9195,24.6501,74031,0
+BAI.US,D,20250305,000000,24.86,25.215,24.5466,25.19,33967,0
+BAI.US,D,20250306,000000,24.3699,24.73,23.7581,23.8,84195,0
+BAI.US,D,20250307,000000,23.66,23.97,23.04,23.8624,86744,0
+BAI.US,D,20250310,000000,23.12,23.22,22.201,22.5,179459,0
+BAI.US,D,20250311,000000,22.51,23.23,22.43,22.93,82088,0
+BAI.US,D,20250312,000000,23.63,23.665,23.15,23.47,68665,0
+BAI.US,D,20250313,000000,23.34,23.34,22.6867,22.88,52845,0
+BAI.US,D,20250314,000000,23.3003,23.68,23.25,23.63,48783,0
+BAI.US,D,20250317,000000,23.64,23.96,23.5038,23.77,54752,0
+BAI.US,D,20250318,000000,23.465,23.51,22.97,23.17,45127,0
+BAI.US,D,20250319,000000,23.176,23.615,23.01,23.4,24564,0
+BAI.US,D,20250320,000000,23.29,23.5994,23.15,23.36,82640,0
+BAI.US,D,20250321,000000,23,23.46,22.925,23.45,57488,0
+BAI.US,D,20250324,000000,23.85,24.15,23.85,24.08,33198,0
+BAI.US,D,20250325,000000,24.22,24.22,24.0393,24.09,22536,0
+BAI.US,D,20250326,000000,24,24.07,23.17,23.32,40594,0
+BAI.US,D,20250327,000000,23.01,23.15,22.75,22.75,27132,0
+BAI.US,D,20250328,000000,22.66,22.7,22,22.16,43302,0
+BAI.US,D,20250331,000000,21.5,21.89,21.1808,21.89,29449,0
+BAI.US,D,20250401,000000,21.82,22.24,21.69,22.19,52039,0
+BAI.US,D,20250402,000000,21.78,22.6289,21.78,22.49,16230,0
+BAI.US,D,20250403,000000,21.368,21.4599,20.78,20.81,105687,0
+BAI.US,D,20250404,000000,20,20.01,19.06,19.47,146395,0
+BAI.US,D,20250407,000000,18.58,20.45,18.33,19.62,91578,0
+BAI.US,D,20250408,000000,20.54,20.66,19.105,19.39,1034501,0
+BAI.US,D,20250409,000000,19.38,22.09,19.331,22.0164,175451,0
+BAI.US,D,20250410,000000,21.33,21.36,20.3,20.91,57002,0
+BAI.US,D,20250411,000000,20.845,21.1855,20.65,21.15,110562,0
+BAI.US,D,20250414,000000,21.8,21.8,21.02,21.21,54053,0
+BAI.US,D,20250415,000000,21.2,21.39,21.1501,21.2669,164883,0
+BAI.US,D,20250416,000000,20.84,20.9589,20.2999,20.67,21216,0
+BAI.US,D,20250417,000000,20.705,20.8,20.49,20.5,32734,0
+BAI.US,D,20250421,000000,20.35,20.35,19.7,19.95,22089,0
+BAI.US,D,20250422,000000,20.149,20.58,20.149,20.37,23962,0
+BAI.US,D,20250423,000000,21.47,21.68,21.15,21.2,60068,0
+BAI.US,D,20250424,000000,21.405,22.18,21.405,22.18,34866,0
+BAI.US,D,20250425,000000,22.145,22.58,22.145,22.53,52277,0
+BAI.US,D,20250428,000000,22.59,22.6,22.21,22.57,73651,0
+BAI.US,D,20250429,000000,22.4801,22.78,22.43,22.71,36310,0
+BAI.US,D,20250430,000000,22.03,22.6,21.92,22.6,37061,0
+BAI.US,D,20250501,000000,23.4219,23.529,23.13,23.135,125117,0
+BAI.US,D,20250502,000000,23.6228,23.9287,23.535,23.73,45750,0
+BAI.US,D,20250505,000000,23.63,23.92,23.44,23.75,83872,0
+BAI.US,D,20250506,000000,23.39,23.64,23.2466,23.52,33994,0
+BAI.US,D,20250507,000000,23.44,23.655,23.3401,23.62,347293,0
+BAI.US,D,20250508,000000,23.9799,24.079,23.694,23.91,28544,0
+BAI.US,D,20250509,000000,24.1,24.1,23.756,23.87,13292,0
+BAI.US,D,20250512,000000,24.8916,25,24.6,24.95,35146,0
+BAI.US,D,20250513,000000,25.11,25.7599,25.11,25.64,54954,0
+BAI.US,D,20250514,000000,25.87,25.96,25.66,25.86,37429,0
+BAI.US,D,20250515,000000,25.63,25.8538,25.43,25.66,56914,0
+BAI.US,D,20250516,000000,25.6593,25.76,25.57,25.7381,72486,0
+BAI.US,D,20250519,000000,25.295,25.71,25.24,25.64,36166,0
+BAI.US,D,20250520,000000,25.65,25.9,25.57,25.76,46354516,0
+BAI.US,D,20250521,000000,25.61,25.96,25.3,25.39,8659191,0
+BAI.US,D,20250522,000000,25.475,25.909,25.39,25.72,1523083,0
+BAI.US,D,20250523,000000,25.308,25.71,25.17,25.58,2956778,0
+BAI.US,D,20250527,000000,26.08,26.23,25.8976,26.22,1366790,0
+BAI.US,D,20250528,000000,26.2,26.2299,25.9717,26.03,1508892,0
+BAI.US,D,20250529,000000,26.41,26.47,25.83,26.01,1073893,0
+BAI.US,D,20250530,000000,25.8301,25.94,25.4124,25.895,823785,0
+BAI.US,D,20250602,000000,25.87,26.35,25.805,26.34,1080303,0
+BAI.US,D,20250603,000000,26.41,26.6099,26.3,26.6,1121009,0
+BAI.US,D,20250604,000000,26.728,26.8396,26.543,26.77,788980,0
+BAI.US,D,20250605,000000,26.86,27.0882,26.5,26.66,716275,0
+BAI.US,D,20250606,000000,26.81,26.9394,26.72,26.82,453576,0
+BAI.US,D,20250609,000000,26.8,26.9299,26.6437,26.83,713545,0
+BAI.US,D,20250610,000000,26.87,26.98,26.5325,26.83,1783603,0
+BAI.US,D,20250611,000000,26.925,27.122,26.84,26.98,720335,0
+BAI.US,D,20250612,000000,26.96,27.32,26.96,27.22,532565,0
+BAI.US,D,20250613,000000,26.81,27.165,26.61,26.84,469438,0
+BAI.US,D,20250616,000000,27.2,27.4725,27.08,27.3,373466,0
+BAI.US,D,20250617,000000,27.2729,27.449,27.12,27.2,341846,0
+BAI.US,D,20250618,000000,27.31,27.47,27.16,27.33,421031,0
+BAI.US,D,20250620,000000,27.42,27.5,26.8623,26.96,426387,0
+BAI.US,D,20250623,000000,26.78,27.31,26.7,27.31,457365,0
+BAI.US,D,20250624,000000,27.75,28,27.6515,28,406228,0
+BAI.US,D,20250625,000000,28.18,28.25,28.01,28.1,338518,0
+BAI.US,D,20250626,000000,28.18,28.6099,28.13,28.6,419197,0
+BAI.US,D,20250627,000000,28.71,28.8198,28.44,28.68,506043,0
+BAI.US,D,20250630,000000,28.88,29.04,28.78,28.85,1450650,0
+BAI.US,D,20250701,000000,28.7827,28.82,28.04,28.23,466462,0
+BAI.US,D,20250702,000000,28.07,28.4868,28.07,28.48,459347,0
+BAI.US,D,20250703,000000,28.7178,28.99,28.6414,28.96,308105,0
+BAI.US,D,20250707,000000,28.6502,28.9,28.57,28.8,418990,0
+BAI.US,D,20250708,000000,28.92,29,28.6601,28.88,660019,0
+BAI.US,D,20250709,000000,29.06,29.25,28.9722,29.22,500576,0
+BAI.US,D,20250710,000000,29.232,29.3099,28.71,28.99,426590,0
+BAI.US,D,20250711,000000,28.85,29.0093,28.715,28.81,336303,0
+BAI.US,D,20250714,000000,28.7,29.0784,28.6233,28.98,377630,0
+BAI.US,D,20250715,000000,29.39,29.3997,29.2013,29.23,286052,0
+BAI.US,D,20250716,000000,29.39,29.52,29.04,29.52,463883,0
+BAI.US,D,20250717,000000,29.67,29.988,29.55,29.88,565125,0
+BAI.US,D,20250718,000000,30,30.13,29.86,30.11,384043,0
+BAI.US,D,20250721,000000,30.19,30.38,30.12,30.13,409958,0
+BAI.US,D,20250722,000000,30.07,30.13,29.39,29.7,360128,0
+BAI.US,D,20250723,000000,29.855,30.19,29.76,30.19,552496,0
+BAI.US,D,20250724,000000,30.36,30.39,30.1,30.33,277397,0
+BAI.US,D,20250725,000000,30.29,30.57,30.25,30.51,297471,0
+BAI.US,D,20250728,000000,30.51,30.61,30.335,30.61,409028,0
+BAI.US,D,20250729,000000,30.86,31.0699,30.5001,30.78,375294,0
+BAI.US,D,20250730,000000,30.87,31.14,30.75,31.04,381739,0
+BAI.US,D,20250731,000000,31.68,31.73,31.09,31.22,2840701,0
+BAI.US,D,20250801,000000,30.62,30.744,30.08,30.42,558944,0
+BAI.US,D,20250804,000000,30.82,31.22,30.74,31.16,417602,0
+BAI.US,D,20250805,000000,31.2279,31.439,30.7473,30.9,597461,0
+BAI.US,D,20250806,000000,31.2499,31.5596,31.0701,31.49,517482,0
+BAI.US,D,20250807,000000,31.87,31.97,31.14,31.53,760954,0
+BAI.US,D,20250808,000000,31.62,31.8565,31.56,31.68,653466,0
+BAI.US,D,20250811,000000,31.5768,31.909,31.485,31.57,800907,0
+BAI.US,D,20250812,000000,31.91,32.36,31.71,32.34,1392838,0
+BAI.US,D,20250813,000000,32.62,32.88,32.1206,32.72,2388614,0
+BAI.US,D,20250814,000000,31.81,32.0832,31.6801,31.86,1026146,0
+BAI.US,D,20250815,000000,31.88,31.97,31.55,31.91,335256,0
+BAI.US,D,20250818,000000,31.8184,31.94,31.61,31.86,494085,0
+BAI.US,D,20250819,000000,31.6,31.64,30.61,30.65,1117011,0
+BAI.US,D,20250820,000000,30.3,30.33,29.48,30.21,3003482,0
+BAI.US,D,20250821,000000,30.2095,30.4856,30.09,30.32,489536,0
+BAI.US,D,20250822,000000,30.32,31.1343,30.1,30.89,438710,0
+BAI.US,D,20250825,000000,30.92,31.09,30.71,30.86,310721,0
+BAI.US,D,20250826,000000,30.94,31.269,30.94,31.17,419942,0
+BAI.US,D,20250827,000000,31.24,31.44,31.04,31.39,449095,0
+BAI.US,D,20250828,000000,31.67,32.47,31.58,32.29,519089,0
+BAI.US,D,20250829,000000,32.08,32.09,31.3,31.47,543400,0
+BAI.US,D,20250902,000000,30.55,31.06,30.365,31.06,319223,0
+BAI.US,D,20250903,000000,31.18,31.42,31.01,31.26,562672,0
+BAI.US,D,20250904,000000,31.405,31.73,31.145,31.73,308645,0
+BAI.US,D,20250905,000000,32.46,32.5,31.65,32.24,413813,0
+BAI.US,D,20250908,000000,32.7,33.04,32.7,32.84,826105,0
+BAI.US,D,20250909,000000,32.9396,33.0199,32.73,32.95,354636,0
+BAI.US,D,20250910,000000,34,34.39,33.94,34.22,755068,0
+BAI.US,D,20250911,000000,34.4,34.5899,34.2,34.26,1135840,0
+BAI.US,D,20250912,000000,34.2,34.2138,33.94,34.04,804500,0
+BAI.US,D,20250915,000000,34.14,34.51,34.1,34.51,813384,0
+BAI.US,D,20250916,000000,34.6,34.7494,34.259,34.51,79352728,0
+BAI.US,D,20250917,000000,34.49,34.53,33.67,34.22,9698914,0
+BAI.US,D,20250918,000000,34.6155,34.96,34.38,34.76,5325639,0
+BAI.US,D,20250919,000000,34.79,35.05,34.55,35.03,2922060,0
+BAI.US,D,20250922,000000,34.93,35.23,34.84,35.21,3429158,0
+BAI.US,D,20250923,000000,35.25,35.32,34.63,34.83,3448536,0
+BAI.US,D,20250924,000000,34.73,34.81,34.035,34.22,3255378,0
+BAI.US,D,20250925,000000,33.5,34.07,33.24,33.87,2048505,0
+BAI.US,D,20250926,000000,33.91,33.93,33.45,33.77,3247308,0
+BAI.US,D,20250929,000000,34.24,34.4,34.02,34.07,2364572,0
+BAI.US,D,20250930,000000,34.055,34.165,33.775,34.16,2818223,0
+BAI.US,D,20251001,000000,33.88,34.56,33.86,34.53,2456931,0
+BAI.US,D,20251002,000000,35.0387,35.08,34.55,34.93,8845181,0
+BAI.US,D,20251003,000000,35.15,35.15,34.285,34.53,2732251,0
+BAI.US,D,20251006,000000,35.325,35.625,35.19,35.23,2481811,0
+BAI.US,D,20251007,000000,35.35,35.35,34.3459,34.76,1920566,0
+BAI.US,D,20251008,000000,34.8451,35.74,34.81,35.73,1537066,0
+BAI.US,D,20251009,000000,35.8362,35.95,35.6099,35.91,1447599,0
+BAI.US,D,20251010,000000,35.87,35.97,34.1501,34.18,2302814,0
+BAI.US,D,20251013,000000,35.25,35.55,34.985,35.41,2339217,0
+BAI.US,D,20251014,000000,34.5,34.826,33.87,34.26,1395515,0
+BAI.US,D,20251015,000000,35.035,35.26,34.42,34.94,1780044,0
+BAI.US,D,20251016,000000,35.4,35.5999,34.83,35.13,3491581,0
+BAI.US,D,20251017,000000,34.61,34.9769,34.22,34.83,1103340,0
+BAI.US,D,20251020,000000,35.26,35.35,35.09,35.09,1663651,0
+BAI.US,D,20251021,000000,35.065,35.13,34.674,34.84,1496879,0
+BAI.US,D,20251022,000000,34.76,34.899,33.66,34.23,1908648,0
+BAI.US,D,20251023,000000,34.21,35.07,34.14,34.99,1066851,0
+BAI.US,D,20251024,000000,35.66,35.87,35.6,35.71,1347246,0
+BAI.US,D,20251027,000000,36.5,36.56,36.21,36.52,2080352,0
+BAI.US,D,20251028,000000,36.97,37.23,36.68,37.14,1872709,0
+BAI.US,D,20251029,000000,37.74,38.04,37.435,37.88,1971233,0
+BAI.US,D,20251030,000000,37.29,37.63,36.95,37.01,2021901,0
+BAI.US,D,20251031,000000,37.545,37.78,37.01,37.44,2152254,0
+BAI.US,D,20251103,000000,37.87,37.88,37.29,37.51,2355543,0
+BAI.US,D,20251104,000000,36.3601,37.06,36.025,36.07,2840518,0
+BAI.US,D,20251105,000000,35.71,36.59,35.663,36.25,1532034,0
+BAI.US,D,20251106,000000,36.245,36.31,34.95,35.15,1951717,0
+BAI.US,D,20251107,000000,34.58,34.87,33.6201,34.87,1645134,0
+BAI.US,D,20251110,000000,35.8958,36.244,35.66,36.18,1535509,0
+BAI.US,D,20251111,000000,35.81,35.88,35.1817,35.47,1068094,0
+BAI.US,D,20251112,000000,35.75,35.75,35.085,35.32,1369644,0
+BAI.US,D,20251113,000000,34.8108,34.94,33.27,33.66,2671449,0
+BAI.US,D,20251114,000000,32.71,34.2616,32.53,33.91,1843635,0
+BAI.US,D,20251117,000000,33.785,34.37,33.25,33.58,1758276,0
+BAI.US,D,20251118,000000,33.03,33.37,32.4685,32.92,12260021,0
+BAI.US,D,20251119,000000,33.07,33.85,32.91,33.39,2704281,0
+BAI.US,D,20251120,000000,34.55,34.71,31.97,32.08,4133468,0
+BAI.US,D,20251121,000000,31.9,32.21,30.82,31.81,3417808,0
+BAI.US,D,20251124,000000,32.11,33.435,32.1,33.36,2589587,0
+BAI.US,D,20251125,000000,33,33.56,32.235,33.5,1669130,0
+BAI.US,D,20251126,000000,33.865,34.425,33.75,34.26,2201401,0
+BAI.US,D,20251128,000000,34.55,34.77,34.39,34.77,729322,0
+BAI.US,D,20251201,000000,34.2534,34.59,33.98,34.29,1457969,0
+BAI.US,D,20251202,000000,34.8387,35.42,34.52,34.65,1586037,0
+BAI.US,D,20251203,000000,34.42,34.69,33.9413,34.66,1312932,0
+BAI.US,D,20251204,000000,34.63,34.8499,34.395,34.79,1448460,0
+BAI.US,D,20251205,000000,35.13,35.33,34.8342,35.09,3044194,0
+BAI.US,D,20251208,000000,35.4,35.5699,35.15,35.45,1243638,0
+BAI.US,D,20251209,000000,35.26,35.66,35.2,35.63,1117546,0
+BAI.US,D,20251210,000000,35.4822,35.9599,35.27,35.8,1127153,0
+BAI.US,D,20251211,000000,35.335,35.71,34.6655,35.67,1182018,0
+BAI.US,D,20251212,000000,35.05,35.1,33.53,33.75,1451180,0
+BAI.US,D,20251215,000000,34.06,34.06,33.345,33.36,1210489,0
+BAI.US,D,20251216,000000,32.51,32.9399,32.395,32.71,1606993,0
+BAI.US,D,20251217,000000,32.75,32.83,31.52,31.58,1668364,0
+BAI.US,D,20251218,000000,32.46,32.6368,32.1198,32.33,1948617,0
+BAI.US,D,20251219,000000,32.705,33.439,32.705,33.31,1578314,0
+BAI.US,D,20251222,000000,33.91,33.96,33.5344,33.7,1476608,0
+BAI.US,D,20251223,000000,33.7,33.945,33.46,33.9,1389106,0
+BAI.US,D,20251224,000000,33.95,34.01,33.845,34,706413,0
+BAI.US,D,20251226,000000,34.04,34.0673,33.8133,33.94,745883,0
+BAI.US,D,20251229,000000,33.59,33.93,33.53,33.77,848414,0
+BAI.US,D,20251230,000000,33.785,33.97,33.63,33.66,1164992,0
+BAI.US,D,20251231,000000,33.68,33.74,33.3,33.3,965015,0
+BAI.US,D,20260102,000000,33.95,34.315,33.55,33.82,1330807,0
+BAI.US,D,20260105,000000,34.55,34.55,33.82,34.05,1592036,0
+BAI.US,D,20260106,000000,34.085,34.46,33.65,34.45,1930845,0
+BAI.US,D,20260107,000000,34.1668,34.56,34.055,34.37,1273763,0
+BAI.US,D,20260108,000000,34.36,34.36,33.42,33.62,3044522,0
+BAI.US,D,20260109,000000,33.78,34.435,33.67,34.33,1442601,0
+BAI.US,D,20260112,000000,34.12,34.875,34.02,34.81,1253314,0
+BAI.US,D,20260113,000000,34.9,35.32,34.778,35.04,1190508,0
+BAI.US,D,20260114,000000,34.86,34.89,34.03,34.36,1387979,0
+BAI.US,D,20260115,000000,35.035,35.2008,34.68,34.72,1614532,0
+BAI.US,D,20260116,000000,35.01,35.11,34.66,34.9,1179394,0
+BAI.US,D,20260120,000000,33.9,34.51,33.83,33.97,1375872,0
+BAI.US,D,20260121,000000,34.2,34.645,33.72,34.3,1923486,0
+BAI.US,D,20260122,000000,34.9106,34.96,34.23,34.49,1412154,0
+BAI.US,D,20260123,000000,34.53,34.69,34.16,34.57,1365844,0
+BAI.US,D,20260126,000000,34.4759,34.77,34.35,34.56,1078954,0
+BAI.US,D,20260127,000000,34.989,35.46,34.84,35.43,1660862,0
+BAI.US,D,20260128,000000,35.97,36.19,35.713,36.07,2692692,0
+BAI.US,D,20260129,000000,35.86,35.88,34.335,35.36,1652399,0
+BAI.US,D,20260130,000000,35.11,35.6106,34.32,34.47,1316645,0
+BAI.US,D,20260202,000000,34.22,35.035,34.2,34.67,1689096,0
+BAI.US,D,20260203,000000,35.115,35.28,33.5,34.26,1507086,0
+BAI.US,D,20260204,000000,34.293,34.34,32.04,32.64,2080864,0
+BAI.US,D,20260205,000000,32.1,32.975,31.93,32.46,2194350,0
+BAI.US,D,20260206,000000,33.19,34.45,33.07,34.4,1494549,0
+BAI.US,D,20260209,000000,34.3288,35.5411,34.15,35.34,1163964,0
+BAI.US,D,20260210,000000,35.579,35.579,34.8534,34.94,2223236,0
+BAI.US,D,20260211,000000,35.66,35.68,34.55,35.29,1621156,0
+BAI.US,D,20260212,000000,35.4,35.58,34.21,34.39,1986381,0
+BAI.US,D,20260213,000000,34.34,34.96,33.8,34.56,1993330,0
+BAI.US,D,20260217,000000,33.9332,34.77,33.56,34.52,1860657,0
+BAI.US,D,20260218,000000,34.46,35.25,34.41,34.835,1081578,0
diff --git a/daily/us/nyse stocks/1/bbw.us.txt b/daily/us/nyse stocks/1/bbw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac690b989053feb665190365ff42e41def4d4a28
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBW.US,D,20050225,000000,31.123,31.547,31.104,31.406,241479,0
+BBW.US,D,20050228,000000,31.17,32.3,31.17,32.215,176808,0
+BBW.US,D,20050301,000000,32.215,33.148,32.215,33.12,155252,0
+BBW.US,D,20050302,000000,33.289,33.619,32.545,33.496,153552,0
+BBW.US,D,20050303,000000,33.524,34.363,33.148,34.099,231284,0
+BBW.US,D,20050304,000000,34.325,34.447,33.242,33.637,117447,0
+BBW.US,D,20050307,000000,34.137,34.137,32.894,33.101,104280,0
+BBW.US,D,20050308,000000,32.959,33.054,32.206,32.818,189126,0
+BBW.US,D,20050309,000000,32.724,32.724,30.323,30.511,598600,0
+BBW.US,D,20050310,000000,30.511,30.897,28.92,29.88,857175,0
+BBW.US,D,20050311,000000,29.663,29.946,29.485,29.522,371669,0
+BBW.US,D,20050314,000000,29.381,29.39,27.968,29.061,549433,0
+BBW.US,D,20050315,000000,29.334,30.134,29.146,30.04,552088,0
+BBW.US,D,20050316,000000,30.087,30.794,29.993,30.313,350856,0
+BBW.US,D,20050317,000000,30.276,30.276,29.805,30.012,85696,0
+BBW.US,D,20050318,000000,30.417,30.417,29.522,29.541,146331,0
+BBW.US,D,20050321,000000,29.616,30.04,29.503,29.711,30052,0
+BBW.US,D,20050322,000000,29.663,29.795,29.381,29.522,98652,0
+BBW.US,D,20050323,000000,29.475,29.475,28.581,28.665,213444,0
+BBW.US,D,20050324,000000,28.628,28.665,28.157,28.26,171286,0
+BBW.US,D,20050328,000000,28.204,28.722,28.016,28.599,231284,0
+BBW.US,D,20050329,000000,28.533,28.533,27.592,27.724,354041,0
+BBW.US,D,20050330,000000,27.695,27.837,27.3,27.733,237656,0
+BBW.US,D,20050331,000000,27.874,28.957,27.874,28.863,355210,0
+BBW.US,D,20050401,000000,28.92,29.014,28.345,28.797,222789,0
+BBW.US,D,20050404,000000,28.797,29.287,28.675,29.268,216524,0
+BBW.US,D,20050405,000000,29.315,29.315,28.533,28.562,247532,0
+BBW.US,D,20050406,000000,28.571,28.769,26.339,26.368,815654,0
+BBW.US,D,20050407,000000,28.486,28.486,25.567,25.991,1570249,0
+BBW.US,D,20050408,000000,26.226,26.744,25.991,26.509,194861,0
+BBW.US,D,20050411,000000,26.744,27.168,26.462,26.838,157375,0
+BBW.US,D,20050412,000000,27.168,27.309,26.838,27.29,289477,0
+BBW.US,D,20050413,000000,27.168,27.29,26.481,26.65,112881,0
+BBW.US,D,20050414,000000,26.641,27.243,26.462,26.556,312627,0
+BBW.US,D,20050415,000000,26.415,26.415,24.88,25.435,357121,0
+BBW.US,D,20050418,000000,25.482,25.652,25.275,25.322,308273,0
+BBW.US,D,20050419,000000,25.322,26.179,25.322,25.624,340024,0
+BBW.US,D,20050420,000000,25.624,25.85,25.153,25.2,106935,0
+BBW.US,D,20050421,000000,25.332,25.529,24.578,24.663,176384,0
+BBW.US,D,20050422,000000,24.663,24.767,24.371,24.39,275460,0
+BBW.US,D,20050425,000000,24.39,25.021,24.343,25.021,352024,0
+BBW.US,D,20050426,000000,25.021,26.047,25.021,25.652,300309,0
+BBW.US,D,20050427,000000,25.19,26.546,25.106,26.377,399704,0
+BBW.US,D,20050428,000000,26.132,26.368,25.426,25.85,517470,0
+BBW.US,D,20050429,000000,25.85,25.897,25.238,25.247,583839,0
+BBW.US,D,20050502,000000,25.19,25.605,25.19,25.426,210471,0
+BBW.US,D,20050503,000000,25.426,26.471,25.426,26.471,249974,0
+BBW.US,D,20050504,000000,26.707,28.27,26.565,28.251,545610,0
+BBW.US,D,20050505,000000,28.251,28.891,28.242,28.458,534142,0
+BBW.US,D,20050506,000000,28.458,28.505,28.016,28.11,115217,0
+BBW.US,D,20050509,000000,28.157,28.242,28.063,28.213,149623,0
+BBW.US,D,20050510,000000,28.213,28.232,28.157,28.185,185622,0
+BBW.US,D,20050511,000000,28.185,28.722,28.166,28.722,169269,0
+BBW.US,D,20050512,000000,28.722,28.722,28.392,28.477,381970,0
+BBW.US,D,20050513,000000,28.515,28.515,26.942,27.215,216099,0
+BBW.US,D,20050516,000000,27.253,27.582,27.234,27.328,123394,0
+BBW.US,D,20050517,000000,27.309,27.309,26.132,26.358,549858,0
+BBW.US,D,20050518,000000,26.509,26.791,26.377,26.716,274717,0
+BBW.US,D,20050519,000000,26.697,26.744,26.452,26.471,76776,0
+BBW.US,D,20050520,000000,26.368,26.65,26.142,26.65,313158,0
+BBW.US,D,20050523,000000,26.415,26.622,26.226,26.415,356059,0
+BBW.US,D,20050524,000000,26.415,26.462,26.217,26.368,231603,0
+BBW.US,D,20050525,000000,26.038,26.226,25.727,25.953,310078,0
+BBW.US,D,20050526,000000,25.944,25.944,24.72,25.143,856750,0
+BBW.US,D,20050527,000000,25.049,25.332,24.861,25.313,215143,0
+BBW.US,D,20050531,000000,25.332,25.803,25.219,25.803,288309,0
+BBW.US,D,20050601,000000,25.897,26.744,25.755,26.132,324308,0
+BBW.US,D,20050602,000000,26.123,26.368,26.123,26.273,109377,0
+BBW.US,D,20050603,000000,25.416,25.416,18.834,20.821,7690259,0
+BBW.US,D,20050606,000000,21,21.565,18.646,19.126,3903906,0
+BBW.US,D,20050607,000000,19.305,19.747,19.135,19.54,937562,0
+BBW.US,D,20050608,000000,19.907,19.926,19.22,19.267,1035683,0
+BBW.US,D,20050609,000000,19.258,20.011,19.258,19.955,1150263,0
+BBW.US,D,20050610,000000,20.105,20.717,20.105,20.538,1686422,0
+BBW.US,D,20050613,000000,20.67,20.802,20.152,20.397,441437,0
+BBW.US,D,20050614,000000,20.482,20.906,20.482,20.868,786240,0
+BBW.US,D,20050615,000000,21.019,21.329,20.727,20.953,734843,0
+BBW.US,D,20050616,000000,21.094,21.612,21.094,21.508,290433,0
+BBW.US,D,20050617,000000,21.942,21.942,21.433,21.612,246470,0
+BBW.US,D,20050620,000000,21.518,21.603,21.386,21.499,280769,0
+BBW.US,D,20050621,000000,21.612,22.224,21.565,22.149,216949,0
+BBW.US,D,20050622,000000,22.13,22.365,22.13,22.365,195392,0
+BBW.US,D,20050623,000000,22.365,22.412,22.271,22.29,179675,0
+BBW.US,D,20050624,000000,22.29,22.29,21,21.461,619732,0
+BBW.US,D,20050627,000000,21.508,21.518,21.282,21.311,226931,0
+BBW.US,D,20050628,000000,21.659,22.13,21.433,21.847,165340,0
+BBW.US,D,20050629,000000,21.96,22.403,21.829,22.205,155252,0
+BBW.US,D,20050630,000000,22.205,23.072,21.942,22.083,485081,0
+BBW.US,D,20050701,000000,22.196,22.629,22.196,22.507,154933,0
+BBW.US,D,20050705,000000,22.525,22.893,22.384,22.893,248594,0
+BBW.US,D,20050706,000000,22.657,22.799,22.158,22.45,239036,0
+BBW.US,D,20050707,000000,22.036,22.045,21.009,21.49,429968,0
+BBW.US,D,20050708,000000,21.942,22.158,21.574,21.659,205586,0
+BBW.US,D,20050711,000000,21.678,21.8,21.584,21.659,193693,0
+BBW.US,D,20050712,000000,21.612,21.64,21.16,21.395,169375,0
+BBW.US,D,20050713,000000,21.471,21.847,21.377,21.763,216524,0
+BBW.US,D,20050714,000000,21.894,22.064,21.659,21.753,162473,0
+BBW.US,D,20050715,000000,21.621,22.111,21.603,22.045,133164,0
+BBW.US,D,20050718,000000,22.083,22.431,22.083,22.299,99607,0
+BBW.US,D,20050719,000000,22.318,22.582,22.318,22.488,46724,0
+BBW.US,D,20050720,000000,22.497,23.006,22.441,22.968,77944,0
+BBW.US,D,20050721,000000,22.977,23.072,22.789,22.968,124987,0
+BBW.US,D,20050722,000000,22.855,23.1,22.855,23.062,245833,0
+BBW.US,D,20050725,000000,23.062,23.156,21.847,21.979,258257,0
+BBW.US,D,20050726,000000,21.989,22.318,21.471,22.224,270469,0
+BBW.US,D,20050727,000000,22.177,22.441,22.036,22.111,106935,0
+BBW.US,D,20050728,000000,22.836,23.75,22.525,22.601,721994,0
+BBW.US,D,20050729,000000,22.742,22.996,22.525,22.601,203781,0
+BBW.US,D,20050801,000000,22.601,23.307,22.582,22.629,523629,0
+BBW.US,D,20050802,000000,22.629,23.156,22.629,23.025,163641,0
+BBW.US,D,20050803,000000,23.025,23.166,22.855,22.902,165340,0
+BBW.US,D,20050804,000000,22.883,22.883,22.243,22.243,155676,0
+BBW.US,D,20050805,000000,22.243,22.365,21.574,21.621,112669,0
+BBW.US,D,20050808,000000,21.631,21.678,21.113,21.179,253478,0
+BBW.US,D,20050809,000000,21.329,21.471,21.141,21.377,220453,0
+BBW.US,D,20050810,000000,21.471,21.829,21.329,21.386,281194,0
+BBW.US,D,20050811,000000,21.424,22.083,21.292,21.377,225975,0
+BBW.US,D,20050812,000000,21.518,21.942,21.301,21.64,210471,0
+BBW.US,D,20050815,000000,21.64,21.81,21.377,21.725,157269,0
+BBW.US,D,20050816,000000,21.725,21.8,21.339,21.471,165340,0
+BBW.US,D,20050817,000000,21.518,21.659,21.386,21.424,92493,0
+BBW.US,D,20050818,000000,21.518,21.659,21.377,21.574,96528,0
+BBW.US,D,20050819,000000,21.574,21.734,21.48,21.565,47998,0
+BBW.US,D,20050822,000000,21.574,21.593,20.99,21.188,198047,0
+BBW.US,D,20050823,000000,21.565,21.706,21.424,21.621,228417,0
+BBW.US,D,20050824,000000,21.81,21.81,21.395,21.452,141128,0
+BBW.US,D,20050825,000000,21.461,21.471,21.085,21.188,328343,0
+BBW.US,D,20050826,000000,21.235,21.358,21.047,21.103,123394,0
+BBW.US,D,20050829,000000,21.188,21.282,21.019,21.075,263460,0
+BBW.US,D,20050830,000000,21.094,21.179,20.877,20.934,96422,0
+BBW.US,D,20050831,000000,20.934,20.953,20.84,20.887,104280,0
+BBW.US,D,20050901,000000,20.877,20.934,20.265,20.294,319954,0
+BBW.US,D,20050902,000000,20.247,20.36,19.917,19.955,101306,0
+BBW.US,D,20050906,000000,19.879,19.955,19.342,19.408,376023,0
+BBW.US,D,20050907,000000,19.116,19.126,18.74,18.853,886696,0
+BBW.US,D,20050908,000000,18.853,18.872,18.278,18.702,415208,0
+BBW.US,D,20050909,000000,20.623,21.113,19.889,19.992,1244773,0
+BBW.US,D,20050912,000000,21.141,21.989,20.303,21.367,885528,0
+BBW.US,D,20050913,000000,21.282,21.734,21.188,21.32,384094,0
+BBW.US,D,20050914,000000,21.32,21.395,20.981,21,146331,0
+BBW.US,D,20050915,000000,21.235,21.989,21.103,21.894,355740,0
+BBW.US,D,20050916,000000,22.036,22.431,21.781,22.243,258363,0
+BBW.US,D,20050919,000000,22.412,22.469,21.753,22.13,499523,0
+BBW.US,D,20050920,000000,22.224,22.695,21.8,22.233,555061,0
+BBW.US,D,20050921,000000,21.847,21.979,21.235,21.395,424234,0
+BBW.US,D,20050922,000000,21.282,21.282,20.661,20.868,342679,0
+BBW.US,D,20050923,000000,20.717,20.717,19.87,20.482,352873,0
+BBW.US,D,20050926,000000,20.491,20.859,20.435,20.764,191357,0
+BBW.US,D,20050927,000000,20.764,20.877,20.256,20.623,108846,0
+BBW.US,D,20050928,000000,20.623,20.906,20.491,20.755,175640,0
+BBW.US,D,20050929,000000,20.67,20.821,20.548,20.717,61803,0
+BBW.US,D,20050930,000000,20.717,21.094,20.67,21,91324,0
+BBW.US,D,20051003,000000,21,21.377,20.821,21.113,135181,0
+BBW.US,D,20051004,000000,21.047,21.188,20.774,21.188,364873,0
+BBW.US,D,20051005,000000,21.094,21.094,20.105,20.19,161729,0
+BBW.US,D,20051006,000000,20.152,20.764,20.152,20.378,127960,0
+BBW.US,D,20051007,000000,20.341,21.772,20.341,21.574,226612,0
+BBW.US,D,20051010,000000,21.706,22.13,21.565,21.838,146331,0
+BBW.US,D,20051011,000000,21.847,21.97,21.377,21.377,101731,0
+BBW.US,D,20051012,000000,21.565,21.612,20.416,20.538,194542,0
+BBW.US,D,20051013,000000,20.388,20.764,20.115,20.717,80918,0
+BBW.US,D,20051014,000000,20.812,21.687,20.623,21.659,69980,0
+BBW.US,D,20051017,000000,21.612,21.989,21.461,21.659,93554,0
+BBW.US,D,20051018,000000,21.282,22.365,21.188,22.13,363174,0
+BBW.US,D,20051019,000000,22.13,22.836,21.753,22.836,625254,0
+BBW.US,D,20051020,000000,24.484,24.72,22.667,23.119,1657007,0
+BBW.US,D,20051021,000000,23.26,23.533,22.704,22.94,387704,0
+BBW.US,D,20051024,000000,23.128,23.354,22.657,22.893,203144,0
+BBW.US,D,20051025,000000,22.977,23.034,22.544,22.827,170118,0
+BBW.US,D,20051026,000000,22.789,22.789,21.913,21.942,196560,0
+BBW.US,D,20051027,000000,21.942,22.459,21.254,21.518,191463,0
+BBW.US,D,20051028,000000,21.612,22.055,21.603,21.951,275672,0
+BBW.US,D,20051031,000000,21.989,22.977,21.989,22.563,505364,0
+BBW.US,D,20051101,000000,21.894,21.989,21.508,21.753,185410,0
+BBW.US,D,20051102,000000,21.753,22.441,21.706,22.318,194436,0
+BBW.US,D,20051103,000000,22.459,24.239,22.441,23.637,614104,0
+BBW.US,D,20051104,000000,23.542,24.239,23.364,23.731,141978,0
+BBW.US,D,20051107,000000,23.825,23.919,23.495,23.721,61272,0
+BBW.US,D,20051108,000000,23.721,24.211,23.552,23.721,234789,0
+BBW.US,D,20051109,000000,23.721,24.013,23.721,23.797,158012,0
+BBW.US,D,20051110,000000,23.797,24.512,23.599,24.249,157482,0
+BBW.US,D,20051111,000000,24.155,24.625,24.145,24.258,135712,0
+BBW.US,D,20051114,000000,24.258,24.578,24.258,24.522,258894,0
+BBW.US,D,20051115,000000,24.936,24.955,24.39,24.484,446640,0
+BBW.US,D,20051116,000000,24.437,24.635,23.797,24.494,265159,0
+BBW.US,D,20051117,000000,24.672,25.633,24.672,25.595,531381,0
+BBW.US,D,20051118,000000,25.708,25.991,25.52,25.878,253054,0
+BBW.US,D,20051121,000000,25.878,27.187,25.85,27.14,519063,0
+BBW.US,D,20051122,000000,27.093,28.204,26.885,28.025,677712,0
+BBW.US,D,20051123,000000,28.016,28.053,27.498,27.78,214931,0
+BBW.US,D,20051125,000000,27.733,27.978,27.62,27.959,71042,0
+BBW.US,D,20051128,000000,28.11,28.157,26.876,27.45,184985,0
+BBW.US,D,20051129,000000,27.592,27.884,27.243,27.281,165977,0
+BBW.US,D,20051130,000000,27.121,27.121,26.65,26.838,357440,0
+BBW.US,D,20051201,000000,27.027,27.083,26.415,26.744,268558,0
+BBW.US,D,20051202,000000,26.556,26.904,26.085,26.32,518744,0
+BBW.US,D,20051205,000000,26.838,27.403,26.641,27.074,279177,0
+BBW.US,D,20051206,000000,27.309,28.486,27.309,28.157,450569,0
+BBW.US,D,20051207,000000,27.968,28.533,27.968,28.477,314963,0
+BBW.US,D,20051208,000000,28.486,28.929,28.279,28.703,181481,0
+BBW.US,D,20051209,000000,28.891,29.221,28.863,29.193,227674,0
+BBW.US,D,20051212,000000,29.193,29.758,29.108,29.626,207710,0
+BBW.US,D,20051213,000000,29.626,30.313,29.579,30.106,350112,0
+BBW.US,D,20051214,000000,28.722,29.334,28.355,29.259,542106,0
+BBW.US,D,20051215,000000,29.174,29.24,28.769,29.098,235532,0
+BBW.US,D,20051216,000000,29.098,29.287,28.788,28.863,164384,0
+BBW.US,D,20051219,000000,28.863,28.882,28.355,28.628,175640,0
+BBW.US,D,20051220,000000,28.769,28.816,27.827,28.581,271743,0
+BBW.US,D,20051221,000000,28.468,28.976,28.345,28.807,150898,0
+BBW.US,D,20051222,000000,28.722,28.797,27.893,28.628,281938,0
+BBW.US,D,20051223,000000,28.628,29.381,28.628,29.23,92386,0
+BBW.US,D,20051227,000000,29.249,29.259,28.364,28.43,93554,0
+BBW.US,D,20051228,000000,28.43,28.759,28.025,28.1,120846,0
+BBW.US,D,20051229,000000,28.251,28.42,27.799,28.298,139429,0
+BBW.US,D,20051230,000000,28.204,28.232,27.903,27.912,81767,0
+BBW.US,D,20060103,000000,26.603,27.903,26.311,27.827,777426,0
+BBW.US,D,20060104,000000,27.903,28.505,27.903,28.449,308167,0
+BBW.US,D,20060105,000000,28.345,28.345,27.498,27.968,290751,0
+BBW.US,D,20060106,000000,27.827,27.893,27.356,27.507,108315,0
+BBW.US,D,20060109,000000,27.498,27.827,27.45,27.705,76564,0
+BBW.US,D,20060110,000000,27.545,28.11,27.545,27.987,95041,0
+BBW.US,D,20060111,000000,27.987,28.11,27.865,27.968,123394,0
+BBW.US,D,20060112,000000,27.874,27.921,27.224,27.403,93236,0
+BBW.US,D,20060113,000000,27.356,27.375,27.215,27.262,71467,0
+BBW.US,D,20060117,000000,27.121,27.121,26.697,26.838,97165,0
+BBW.US,D,20060118,000000,26.744,27.008,26.603,26.885,139960,0
+BBW.US,D,20060119,000000,26.942,27.187,26.377,26.998,171499,0
+BBW.US,D,20060120,000000,27.121,27.121,26.716,26.754,124137,0
+BBW.US,D,20060123,000000,26.754,26.838,26.509,26.744,90581,0
+BBW.US,D,20060124,000000,26.838,27.441,26.81,27.441,126580,0
+BBW.US,D,20060125,000000,27.545,27.545,27.046,27.272,173092,0
+BBW.US,D,20060126,000000,27.403,28.411,27.262,28.411,148668,0
+BBW.US,D,20060127,000000,28.524,29.673,28.439,29.494,283106,0
+BBW.US,D,20060130,000000,29.447,29.447,28.769,28.957,105660,0
+BBW.US,D,20060131,000000,29.051,30.549,29.033,30.464,336095,0
+BBW.US,D,20060201,000000,30.652,30.671,30.2,30.389,115855,0
+BBW.US,D,20060202,000000,30.37,30.379,29.372,29.381,205905,0
+BBW.US,D,20060203,000000,29.428,29.428,28.26,28.289,230966,0
+BBW.US,D,20060206,000000,28.439,29.117,28.383,29.014,143252,0
+BBW.US,D,20060207,000000,28.91,30.125,28.581,29.767,153552,0
+BBW.US,D,20060208,000000,29.767,29.852,28.967,29.805,105129,0
+BBW.US,D,20060209,000000,29.805,29.871,29.419,29.437,251673,0
+BBW.US,D,20060210,000000,29.437,30.417,29.381,30.134,169800,0
+BBW.US,D,20060213,000000,29.993,29.993,29.108,29.334,116173,0
+BBW.US,D,20060214,000000,29.475,29.72,28.251,28.533,256558,0
+BBW.US,D,20060215,000000,28.439,28.515,27.629,28.373,364873,0
+BBW.US,D,20060216,000000,28.11,28.11,27.403,27.592,530213,0
+BBW.US,D,20060217,000000,27.592,27.592,26.283,26.556,881918,0
+BBW.US,D,20060221,000000,26.509,26.594,25.906,26.132,633112,0
+BBW.US,D,20060222,000000,26.142,27.168,26.066,27.027,308273,0
+BBW.US,D,20060223,000000,26.98,27.253,26.801,26.951,191357,0
+BBW.US,D,20060224,000000,26.923,26.951,26.631,26.707,75608,0
+BBW.US,D,20060227,000000,26.725,27.347,26.716,26.923,210152,0
+BBW.US,D,20060228,000000,26.923,27.705,26.857,27.243,203250,0
+BBW.US,D,20060301,000000,27.45,27.45,26.989,27.196,179251,0
+BBW.US,D,20060302,000000,27.196,27.196,26.085,26.236,353404,0
+BBW.US,D,20060303,000000,27.309,27.498,26.885,26.914,1010621,0
+BBW.US,D,20060306,000000,27.168,28.016,26.904,26.914,479347,0
+BBW.US,D,20060307,000000,26.923,26.98,26.518,26.584,153446,0
+BBW.US,D,20060308,000000,26.575,26.575,25.981,26.179,307636,0
+BBW.US,D,20060309,000000,26.179,26.179,25.793,25.85,414039,0
+BBW.US,D,20060310,000000,25.859,25.859,25.52,25.624,230860,0
+BBW.US,D,20060313,000000,25.652,25.925,25.652,25.812,108421,0
+BBW.US,D,20060314,000000,25.755,25.755,25.238,25.322,356271,0
+BBW.US,D,20060315,000000,25.388,25.567,25.238,25.416,116386,0
+BBW.US,D,20060316,000000,25.435,26.226,25.398,26.132,143677,0
+BBW.US,D,20060317,000000,26.368,26.838,26.358,26.716,280769,0
+BBW.US,D,20060320,000000,26.838,26.838,26.33,26.575,153021,0
+BBW.US,D,20060321,000000,26.575,27.074,26.443,26.848,126686,0
+BBW.US,D,20060322,000000,26.848,27.168,26.584,27.046,125199,0
+BBW.US,D,20060323,000000,27.168,27.761,27.121,27.639,262186,0
+BBW.US,D,20060324,000000,27.874,27.921,27.479,27.658,217373,0
+BBW.US,D,20060327,000000,27.78,28.251,27.592,28.223,166083,0
+BBW.US,D,20060328,000000,28.392,29.353,28.392,29.174,239886,0
+BBW.US,D,20060329,000000,29.334,29.334,28.835,29.23,138473,0
+BBW.US,D,20060330,000000,29.381,29.381,28.948,29.061,109377,0
+BBW.US,D,20060331,000000,28.967,29.24,28.477,28.863,147075,0
+BBW.US,D,20060403,000000,28.11,28.26,26.471,26.669,733356,0
+BBW.US,D,20060404,000000,26.678,27.356,26.142,26.998,311777,0
+BBW.US,D,20060405,000000,26.998,27.234,26.725,26.82,129235,0
+BBW.US,D,20060406,000000,26.829,27.215,26.537,27.159,63821,0
+BBW.US,D,20060407,000000,27.168,27.592,26.951,27.168,118934,0
+BBW.US,D,20060410,000000,27.592,28.468,27.309,28.251,358608,0
+BBW.US,D,20060411,000000,28.204,28.326,27.78,27.846,111607,0
+BBW.US,D,20060412,000000,27.837,28.251,27.837,28.213,67644,0
+BBW.US,D,20060413,000000,28.213,28.562,28.072,28.326,68493,0
+BBW.US,D,20060417,000000,28.515,29.023,27.855,28.063,245833,0
+BBW.US,D,20060418,000000,28.157,29.306,27.865,29.268,161835,0
+BBW.US,D,20060419,000000,29.164,29.24,28.543,29.211,83997,0
+BBW.US,D,20060420,000000,29.193,29.673,29.08,29.673,79112,0
+BBW.US,D,20060421,000000,30.134,30.153,29.372,29.381,115642,0
+BBW.US,D,20060424,000000,29.287,29.324,28.957,28.967,98970,0
+BBW.US,D,20060425,000000,28.863,28.901,28.307,28.75,96740,0
+BBW.US,D,20060426,000000,28.722,29.004,27.95,28.816,177021,0
+BBW.US,D,20060427,000000,28.741,30.671,27.714,30.332,392058,0
+BBW.US,D,20060428,000000,30.568,30.982,29.588,30.417,212064,0
+BBW.US,D,20060501,000000,30.323,30.464,28.599,28.656,296698,0
+BBW.US,D,20060502,000000,28.581,28.957,28.063,28.317,290751,0
+BBW.US,D,20060503,000000,28.26,29.174,28.157,29.089,282256,0
+BBW.US,D,20060504,000000,29.155,29.965,29.042,29.221,182224,0
+BBW.US,D,20060505,000000,29.428,30.605,29.381,29.899,189764,0
+BBW.US,D,20060508,000000,30.134,30.181,29.946,30.115,127854,0
+BBW.US,D,20060509,000000,30.115,30.115,29.682,29.899,118616,0
+BBW.US,D,20060510,000000,29.889,29.946,29.569,29.758,58830,0
+BBW.US,D,20060511,000000,29.758,30.05,29.183,29.202,127642,0
+BBW.US,D,20060512,000000,29.334,29.428,29.014,29.24,145057,0
+BBW.US,D,20060515,000000,29.146,29.814,28.741,29.541,131677,0
+BBW.US,D,20060516,000000,29.635,29.645,29.042,29.07,83360,0
+BBW.US,D,20060517,000000,29.08,29.08,28.053,28.251,226506,0
+BBW.US,D,20060518,000000,28.251,28.505,28.251,28.326,75714,0
+BBW.US,D,20060519,000000,28.251,28.863,28.138,28.731,123925,0
+BBW.US,D,20060522,000000,28.562,29.164,28.345,28.844,89094,0
+BBW.US,D,20060523,000000,28.976,29.324,28.694,28.778,88563,0
+BBW.US,D,20060524,000000,28.769,29.051,28.533,28.778,110014,0
+BBW.US,D,20060525,000000,28.938,29.023,28.656,29.004,57980,0
+BBW.US,D,20060526,000000,29.051,29.127,28.458,28.524,46618,0
+BBW.US,D,20060530,000000,28.524,28.599,27.639,27.648,96422,0
+BBW.US,D,20060531,000000,27.78,28.147,27.14,27.968,206329,0
+BBW.US,D,20060601,000000,27.968,28.232,27.573,27.959,205692,0
+BBW.US,D,20060602,000000,28.11,28.11,27.469,27.855,208347,0
+BBW.US,D,20060605,000000,27.78,27.78,26.838,26.838,125730,0
+BBW.US,D,20060606,000000,26.829,26.829,26.339,26.49,118403,0
+BBW.US,D,20060607,000000,26.509,26.556,25.85,25.897,172667,0
+BBW.US,D,20060608,000000,26.019,26.019,25.275,25.737,219603,0
+BBW.US,D,20060609,000000,25.897,25.972,25.482,25.567,128173,0
+BBW.US,D,20060612,000000,25.661,25.765,25.115,25.124,83360,0
+BBW.US,D,20060613,000000,25.011,26.029,24.955,25.482,186790,0
+BBW.US,D,20060614,000000,25.426,26.415,25.426,25.944,195392,0
+BBW.US,D,20060615,000000,26.509,26.838,26.396,26.575,140810,0
+BBW.US,D,20060616,000000,26.697,26.923,26.405,26.443,220453,0
+BBW.US,D,20060619,000000,26.565,26.933,26.273,26.462,103218,0
+BBW.US,D,20060620,000000,26.528,26.584,26.32,26.405,168844,0
+BBW.US,D,20060621,000000,26.462,26.876,26.396,26.641,115217,0
+BBW.US,D,20060622,000000,26.462,26.537,25.143,25.426,1004250,0
+BBW.US,D,20060623,000000,25.426,25.567,21.16,21.198,2491245,0
+BBW.US,D,20060626,000000,21.103,21.113,19.964,20.068,1512693,0
+BBW.US,D,20060627,000000,20.482,20.699,20.143,20.51,685783,0
+BBW.US,D,20060628,000000,20.482,20.501,19.653,20.247,400766,0
+BBW.US,D,20060629,000000,20.341,20.548,19.964,20.501,389722,0
+BBW.US,D,20060630,000000,20.482,20.52,20.199,20.256,437826,0
+BBW.US,D,20060703,000000,20.199,20.228,19.785,20.143,183392,0
+BBW.US,D,20060705,000000,20.143,20.152,19.898,19.983,131571,0
+BBW.US,D,20060706,000000,19.955,20.124,19.7,19.87,177339,0
+BBW.US,D,20060707,000000,19.729,20.068,19.681,19.681,231072,0
+BBW.US,D,20060710,000000,19.776,20.03,19.663,19.785,193480,0
+BBW.US,D,20060711,000000,19.794,19.87,19.361,19.681,323034,0
+BBW.US,D,20060712,000000,19.681,19.681,18.551,18.74,461295,0
+BBW.US,D,20060713,000000,18.693,18.834,18.514,18.834,602423,0
+BBW.US,D,20060714,000000,18.825,18.909,18.561,18.636,372412,0
+BBW.US,D,20060717,000000,18.599,19.333,18.533,18.834,455560,0
+BBW.US,D,20060718,000000,19.022,19.069,18.504,18.74,248063,0
+BBW.US,D,20060719,000000,18.787,19.182,18.787,19.164,148561,0
+BBW.US,D,20060720,000000,19.164,19.277,18.928,19.088,333759,0
+BBW.US,D,20060721,000000,19.088,19.135,18.834,19.079,223639,0
+BBW.US,D,20060724,000000,19.098,20.011,19.079,19.512,251355,0
+BBW.US,D,20060725,000000,19.512,20.011,19.474,19.578,199321,0
+BBW.US,D,20060726,000000,19.437,19.512,19.022,19.051,381970,0
+BBW.US,D,20060727,000000,21.132,21.537,19.512,19.512,954446,0
+BBW.US,D,20060728,000000,19.747,20.416,19.644,20.218,278221,0
+BBW.US,D,20060731,000000,20.369,20.501,19.71,19.851,208559,0
+BBW.US,D,20060801,000000,19.832,19.842,19.314,19.597,263036,0
+BBW.US,D,20060802,000000,19.644,19.785,19.371,19.785,142933,0
+BBW.US,D,20060803,000000,19.634,20.407,19.437,20.218,159818,0
+BBW.US,D,20060804,000000,20.341,20.906,20.058,20.454,190719,0
+BBW.US,D,20060807,000000,20.407,20.868,20.218,20.661,201976,0
+BBW.US,D,20060808,000000,20.661,21.019,20.199,20.35,234789,0
+BBW.US,D,20060809,000000,20.529,20.717,19.493,19.512,128067,0
+BBW.US,D,20060810,000000,19.484,20.275,19.399,20.039,86971,0
+BBW.US,D,20060811,000000,20.039,20.124,19.663,19.794,78794,0
+BBW.US,D,20060814,000000,19.917,20.058,19.587,20.02,126898,0
+BBW.US,D,20060815,000000,20.096,20.764,20.096,20.604,149623,0
+BBW.US,D,20060816,000000,20.67,20.708,20.322,20.651,103855,0
+BBW.US,D,20060817,000000,20.557,20.981,20.36,20.774,140491,0
+BBW.US,D,20060818,000000,20.859,20.859,20.482,20.717,79750,0
+BBW.US,D,20060821,000000,20.708,20.708,20.228,20.247,58193,0
+BBW.US,D,20060822,000000,20.237,20.51,20.19,20.218,265478,0
+BBW.US,D,20060823,000000,20.218,20.341,19.625,19.766,98227,0
+BBW.US,D,20060824,000000,19.776,19.964,19.286,19.484,117341,0
+BBW.US,D,20060825,000000,19.484,19.672,19.126,19.474,179782,0
+BBW.US,D,20060828,000000,19.474,19.955,19.314,19.785,120208,0
+BBW.US,D,20060829,000000,19.879,20.068,19.371,20.03,80811,0
+BBW.US,D,20060830,000000,20.058,20.812,20.058,20.689,216842,0
+BBW.US,D,20060831,000000,20.529,20.67,20.19,20.557,274929,0
+BBW.US,D,20060901,000000,20.604,20.689,20.19,20.378,112881,0
+BBW.US,D,20060905,000000,20.181,20.454,20.096,20.407,78581,0
+BBW.US,D,20060906,000000,20.435,20.435,19.926,20.284,225019,0
+BBW.US,D,20060907,000000,20.247,20.463,20.058,20.36,106722,0
+BBW.US,D,20060908,000000,20.36,20.614,20.199,20.557,97377,0
+BBW.US,D,20060911,000000,20.557,21.094,20.416,20.953,130403,0
+BBW.US,D,20060912,000000,20.812,21.942,20.774,21.791,417544,0
+BBW.US,D,20060913,000000,22.026,22.224,21.678,21.8,265159,0
+BBW.US,D,20060914,000000,21.753,21.923,21.405,21.8,71785,0
+BBW.US,D,20060915,000000,22.017,22.601,21.763,22.516,252310,0
+BBW.US,D,20060918,000000,22.516,22.516,22.149,22.375,176277,0
+BBW.US,D,20060919,000000,22.318,22.328,21.377,21.857,197622,0
+BBW.US,D,20060920,000000,22.036,22.61,22.036,22.572,178189,0
+BBW.US,D,20060921,000000,22.714,23.015,22.582,22.714,131252,0
+BBW.US,D,20060922,000000,22.676,22.676,21.819,22.158,95253,0
+BBW.US,D,20060925,000000,22.168,22.601,21.725,22.469,101944,0
+BBW.US,D,20060926,000000,22.469,22.554,22.102,22.177,84422,0
+BBW.US,D,20060927,000000,22.13,22.252,22.017,22.083,65414,0
+BBW.US,D,20060928,000000,22.055,22.337,21.829,21.97,115111,0
+BBW.US,D,20060929,000000,21.894,22.083,21.282,21.442,199215,0
+BBW.US,D,20061002,000000,21.424,21.424,20.444,20.717,398960,0
+BBW.US,D,20061003,000000,20.717,20.906,20.651,20.736,243603,0
+BBW.US,D,20061004,000000,20.736,21.282,20.67,21.151,276734,0
+BBW.US,D,20061005,000000,21.151,21.367,20.887,21.292,372837,0
+BBW.US,D,20061006,000000,22.158,22.469,21.753,21.942,393863,0
+BBW.US,D,20061009,000000,21.8,22.29,21.518,22.196,146438,0
+BBW.US,D,20061010,000000,22.196,22.874,22.13,22.77,647023,0
+BBW.US,D,20061011,000000,22.77,23.411,22.516,23.345,634492,0
+BBW.US,D,20061012,000000,23.448,24.202,23.269,24.136,554743,0
+BBW.US,D,20061013,000000,24.173,25.19,23.976,24.72,509081,0
+BBW.US,D,20061016,000000,24.72,25.087,24.569,24.644,250080,0
+BBW.US,D,20061017,000000,24.625,26.226,24.541,25.868,618670,0
+BBW.US,D,20061018,000000,25.746,26.179,24.936,24.974,413084,0
+BBW.US,D,20061019,000000,24.72,24.729,23.194,24.258,1754809,0
+BBW.US,D,20061020,000000,24.861,26.019,24.484,25.887,729109,0
+BBW.US,D,20061023,000000,25.916,27.036,25.812,27.027,375067,0
+BBW.US,D,20061024,000000,27.102,27.611,27.036,27.281,427420,0
+BBW.US,D,20061025,000000,27.177,27.545,27.177,27.422,178720,0
+BBW.US,D,20061026,000000,27.469,27.742,27.356,27.695,284699,0
+BBW.US,D,20061027,000000,27.601,27.921,26.885,27.818,150261,0
+BBW.US,D,20061030,000000,27.921,28.157,27.375,27.686,261337,0
+BBW.US,D,20061031,000000,27.592,27.601,27.055,27.479,118722,0
+BBW.US,D,20061101,000000,27.469,27.479,26.283,26.669,282362,0
+BBW.US,D,20061102,000000,26.669,27.46,26.179,26.415,245833,0
+BBW.US,D,20061103,000000,26.226,26.556,25.426,25.944,300202,0
+BBW.US,D,20061106,000000,26.179,27.526,26.029,26.98,263460,0
+BBW.US,D,20061107,000000,27.14,27.771,27.14,27.714,254009,0
+BBW.US,D,20061108,000000,27.761,28.006,27.498,27.78,119571,0
+BBW.US,D,20061109,000000,27.78,27.912,27.366,27.733,129978,0
+BBW.US,D,20061110,000000,27.742,27.95,27.516,27.686,98864,0
+BBW.US,D,20061113,000000,27.686,27.686,27.29,27.3,142509,0
+BBW.US,D,20061114,000000,27.45,27.592,27.243,27.573,256346,0
+BBW.US,D,20061115,000000,27.639,28.232,27.469,28.157,166720,0
+BBW.US,D,20061116,000000,28.204,28.515,27.921,28.505,234258,0
+BBW.US,D,20061117,000000,28.505,28.505,27.978,28.016,165871,0
+BBW.US,D,20061120,000000,28.251,28.251,27.639,27.874,142615,0
+BBW.US,D,20061121,000000,27.79,28.769,27.79,28.722,144314,0
+BBW.US,D,20061122,000000,28.533,29.616,28.533,29.296,566849,0
+BBW.US,D,20061124,000000,29.014,29.277,28.543,29.174,198790,0
+BBW.US,D,20061127,000000,29.494,30.144,29.475,30.134,457047,0
+BBW.US,D,20061128,000000,30.125,30.21,28.27,28.599,560371,0
+BBW.US,D,20061129,000000,29.287,29.381,28.731,28.985,257407,0
+BBW.US,D,20061130,000000,28.995,28.995,28.392,28.797,238824,0
+BBW.US,D,20061201,000000,28.844,29.014,27.639,28.147,160880,0
+BBW.US,D,20061204,000000,28.147,28.684,28.129,28.684,133482,0
+BBW.US,D,20061205,000000,28.684,28.995,28.251,28.656,178826,0
+BBW.US,D,20061206,000000,28.533,28.562,28.016,28.449,228099,0
+BBW.US,D,20061207,000000,28.364,28.656,28.044,28.138,149730,0
+BBW.US,D,20061208,000000,27.931,28.298,27.931,28.11,214719,0
+BBW.US,D,20061211,000000,28.138,28.223,27.328,27.385,500054,0
+BBW.US,D,20061212,000000,27.441,27.516,26.923,26.98,273867,0
+BBW.US,D,20061213,000000,27.356,27.488,26.575,27.13,507063,0
+BBW.US,D,20061214,000000,27.093,27.309,26.876,27.093,269619,0
+BBW.US,D,20061215,000000,27.027,27.046,25.379,25.944,1064991,0
+BBW.US,D,20061218,000000,25.953,26.076,24.814,25.04,502178,0
+BBW.US,D,20061219,000000,24.494,24.767,24.089,24.531,586494,0
+BBW.US,D,20061220,000000,24.625,25.492,24.607,24.785,365935,0
+BBW.US,D,20061221,000000,24.795,24.946,24.503,24.588,288309,0
+BBW.US,D,20061222,000000,24.446,24.833,24.315,24.767,154508,0
+BBW.US,D,20061226,000000,24.851,26.848,24.71,26.255,546566,0
+BBW.US,D,20061227,000000,26.029,26.641,25.887,26.575,422110,0
+BBW.US,D,20061228,000000,26.415,26.641,25.953,26.339,176915,0
+BBW.US,D,20061229,000000,26.386,26.594,26.066,26.386,293088,0
+BBW.US,D,20070103,000000,26.386,27.177,26.198,26.603,582565,0
+BBW.US,D,20070104,000000,26.603,27.215,26.17,26.838,318574,0
+BBW.US,D,20070105,000000,26.848,27.29,26.424,26.697,254328,0
+BBW.US,D,20070108,000000,26.697,28.072,25.85,26.951,908466,0
+BBW.US,D,20070109,000000,27.224,27.601,27.074,27.545,169906,0
+BBW.US,D,20070110,000000,27.29,27.394,26.678,26.829,264416,0
+BBW.US,D,20070111,000000,26.838,27.262,26.801,26.961,355210,0
+BBW.US,D,20070112,000000,27.027,27.488,27.027,27.441,265159,0
+BBW.US,D,20070116,000000,27.592,27.78,26.829,27.027,233408,0
+BBW.US,D,20070117,000000,26.82,27.215,26.481,26.725,387492,0
+BBW.US,D,20070118,000000,26.65,27.093,26.273,26.951,195604,0
+BBW.US,D,20070119,000000,26.961,27.187,26.386,26.961,141234,0
+BBW.US,D,20070122,000000,26.716,26.772,26.386,26.462,189339,0
+BBW.US,D,20070123,000000,26.481,27.874,26.433,27.827,294043,0
+BBW.US,D,20070124,000000,27.827,28.251,27.45,28.11,269301,0
+BBW.US,D,20070125,000000,28.025,28.025,27.413,27.78,205480,0
+BBW.US,D,20070126,000000,27.78,28.468,27.46,28.213,324095,0
+BBW.US,D,20070129,000000,28.204,28.581,27.912,28.533,224170,0
+BBW.US,D,20070130,000000,28.533,28.628,28.063,28.505,183074,0
+BBW.US,D,20070131,000000,28.505,28.59,28.081,28.336,299565,0
+BBW.US,D,20070201,000000,28.27,28.533,27.968,28.251,197622,0
+BBW.US,D,20070202,000000,28.345,28.769,28.11,28.194,179994,0
+BBW.US,D,20070205,000000,28.063,28.11,27.516,27.724,132208,0
+BBW.US,D,20070206,000000,27.959,28.147,27.375,27.507,142509,0
+BBW.US,D,20070207,000000,28.016,28.251,27.413,27.488,248063,0
+BBW.US,D,20070208,000000,27.658,27.893,26.904,26.998,230116,0
+BBW.US,D,20070209,000000,27.083,27.469,26.396,26.499,213763,0
+BBW.US,D,20070212,000000,26.462,26.82,26.179,26.443,317451,0
+BBW.US,D,20070213,000000,28.232,28.251,26.838,27.799,851095,0
+BBW.US,D,20070214,000000,27.563,28.533,27.366,28.392,328180,0
+BBW.US,D,20070215,000000,28.392,28.957,28.016,28.543,322609,0
+BBW.US,D,20070216,000000,28.844,29.663,28.552,28.665,653713,0
+BBW.US,D,20070220,000000,25.416,26.603,24.72,26.198,1987368,0
+BBW.US,D,20070221,000000,26.142,26.462,25.708,26.292,677712,0
+BBW.US,D,20070222,000000,26.292,26.32,25.897,26.217,337476,0
+BBW.US,D,20070223,000000,26.32,26.32,25.473,25.906,381863,0
+BBW.US,D,20070226,000000,26.142,26.377,25.755,26.16,408481,0
+BBW.US,D,20070227,000000,25.784,26.132,25.238,25.577,500054,0
+BBW.US,D,20070228,000000,25.482,25.482,24.795,25.021,697039,0
+BBW.US,D,20070301,000000,24.72,25.238,24.013,25.059,549165,0
+BBW.US,D,20070302,000000,24.908,25.2,24.522,24.578,319742,0
+BBW.US,D,20070305,000000,24.484,24.861,24.315,24.409,307954,0
+BBW.US,D,20070306,000000,24.578,24.71,24.051,24.428,302114,0
+BBW.US,D,20070307,000000,24.428,24.757,24.249,24.296,161942,0
+BBW.US,D,20070308,000000,24.446,24.927,24.352,24.861,260593,0
+BBW.US,D,20070309,000000,25.473,25.963,24.814,25.605,405013,0
+BBW.US,D,20070312,000000,25.708,26.094,25.426,25.831,162897,0
+BBW.US,D,20070313,000000,25.831,25.831,24.465,24.729,254965,0
+BBW.US,D,20070314,000000,24.635,25.228,24.06,25.172,546035,0
+BBW.US,D,20070315,000000,25.2,25.85,25.011,25.793,263142,0
+BBW.US,D,20070316,000000,25.859,26.565,25.501,26,365510,0
+BBW.US,D,20070319,000000,25.906,25.906,24.625,25.586,730702,0
+BBW.US,D,20070320,000000,25.454,25.821,25.2,25.52,318998,0
+BBW.US,D,20070321,000000,25.981,26.151,25.407,25.69,223426,0
+BBW.US,D,20070322,000000,25.821,25.925,25.162,25.85,199108,0
+BBW.US,D,20070323,000000,25.944,26.283,25.812,26.226,202507,0
+BBW.US,D,20070326,000000,26.142,26.226,25.595,26.132,157163,0
+BBW.US,D,20070327,000000,26.038,26.123,25.803,25.887,138686,0
+BBW.US,D,20070328,000000,25.567,25.642,25.219,25.379,75290,0
+BBW.US,D,20070329,000000,25.548,25.642,24.842,25.332,148455,0
+BBW.US,D,20070330,000000,25.313,25.934,25.313,25.868,147181,0
+BBW.US,D,20070402,000000,25.426,27.573,25.021,25.84,685252,0
+BBW.US,D,20070403,000000,25.991,26.038,25.332,25.878,378253,0
+BBW.US,D,20070404,000000,25.85,26.358,25.398,25.577,329299,0
+BBW.US,D,20070405,000000,25.52,26.132,25.464,25.878,160773,0
+BBW.US,D,20070409,000000,25.859,25.859,25.294,25.388,112775,0
+BBW.US,D,20070410,000000,25.285,25.595,25.19,25.388,108315,0
+BBW.US,D,20070411,000000,25.313,25.388,24.682,24.908,142402,0
+BBW.US,D,20070412,000000,24.88,25.699,24.559,25.021,410323,0
+BBW.US,D,20070413,000000,24.936,25.256,24.672,25.087,129978,0
+BBW.US,D,20070416,000000,24.955,25.19,24.757,24.955,393226,0
+BBW.US,D,20070417,000000,24.917,25.03,24.672,24.795,313370,0
+BBW.US,D,20070418,000000,24.785,24.823,24.484,24.644,260062,0
+BBW.US,D,20070419,000000,24.625,24.861,24.39,24.795,368696,0
+BBW.US,D,20070420,000000,25.332,25.652,25.181,25.605,251885,0
+BBW.US,D,20070423,000000,25.548,26.094,25.548,25.803,206125,0
+BBW.US,D,20070424,000000,25.925,26.179,25.115,25.426,255708,0
+BBW.US,D,20070425,000000,25.633,26.132,25.548,25.953,577468,0
+BBW.US,D,20070426,000000,26.132,26.697,25.991,26.33,1273445,0
+BBW.US,D,20070427,000000,26.311,26.895,25.774,26.066,222258,0
+BBW.US,D,20070430,000000,26.65,26.697,25.774,25.944,489648,0
+BBW.US,D,20070501,000000,26.368,27.074,25.567,26.452,994799,0
+BBW.US,D,20070502,000000,26.565,27.479,26.565,27.177,933421,0
+BBW.US,D,20070503,000000,27.309,27.498,26.725,26.82,251779,0
+BBW.US,D,20070504,000000,26.961,28.016,26.933,27.309,501222,0
+BBW.US,D,20070507,000000,27.309,27.309,26.933,26.97,221302,0
+BBW.US,D,20070508,000000,26.933,27.074,26.744,26.82,267602,0
+BBW.US,D,20070509,000000,26.782,28.091,26.744,28.044,412340,0
+BBW.US,D,20070510,000000,28.034,28.232,27.046,27.206,531593,0
+BBW.US,D,20070511,000000,27.309,27.592,27.309,27.573,431880,0
+BBW.US,D,20070514,000000,27.526,27.968,27.083,27.196,164278,0
+BBW.US,D,20070515,000000,27.083,27.488,26.386,26.603,273655,0
+BBW.US,D,20070516,000000,26.697,27.215,26.612,26.933,154402,0
+BBW.US,D,20070517,000000,27.074,27.893,26.838,27.121,485081,0
+BBW.US,D,20070518,000000,27.121,27.403,26.678,27.347,211320,0
+BBW.US,D,20070521,000000,27.403,28.364,27.403,28.11,569503,0
+BBW.US,D,20070522,000000,28.016,28.882,27.95,28.835,506320,0
+BBW.US,D,20070523,000000,28.929,29.372,28.665,28.684,377191,0
+BBW.US,D,20070524,000000,28.778,29.193,27.874,28.477,296804,0
+BBW.US,D,20070525,000000,28.477,28.863,28.298,28.524,135181,0
+BBW.US,D,20070529,000000,28.581,28.872,28.091,28.204,177764,0
+BBW.US,D,20070530,000000,28.11,28.27,27.921,28.176,104386,0
+BBW.US,D,20070531,000000,28.176,28.496,27.855,28.157,208453,0
+BBW.US,D,20070601,000000,28.232,28.477,28.11,28.392,263142,0
+BBW.US,D,20070604,000000,28.336,28.458,28.251,28.326,490922,0
+BBW.US,D,20070605,000000,28.251,28.402,27.611,28.081,326113,0
+BBW.US,D,20070606,000000,28.251,28.581,27.79,28.091,459914,0
+BBW.US,D,20070607,000000,27.968,28.581,27.968,28.223,553150,0
+BBW.US,D,20070608,000000,28.044,28.449,28.044,28.42,220878,0
+BBW.US,D,20070611,000000,28.251,28.967,28.251,28.872,395987,0
+BBW.US,D,20070612,000000,28.646,28.91,26.961,27.074,829955,0
+BBW.US,D,20070613,000000,27.309,27.978,27.262,27.752,438676,0
+BBW.US,D,20070614,000000,27.639,28.147,27.592,27.884,341192,0
+BBW.US,D,20070615,000000,23.26,23.74,21.329,21.395,6301703,0
+BBW.US,D,20070618,000000,21.847,22.007,21.282,21.471,1843479,0
+BBW.US,D,20070619,000000,21.706,21.847,21.395,21.471,1014126,0
+BBW.US,D,20070620,000000,21.565,21.81,21.188,21.188,790275,0
+BBW.US,D,20070621,000000,21.405,21.405,20.821,21.216,456941,0
+BBW.US,D,20070622,000000,21.216,21.697,21.113,21.292,355210,0
+BBW.US,D,20070625,000000,21.198,21.763,21.198,21.348,473613,0
+BBW.US,D,20070626,000000,21.659,21.763,21,21.113,608475,0
+BBW.US,D,20070627,000000,21.151,21.292,21,21.198,376766,0
+BBW.US,D,20070628,000000,24.249,25.04,23.316,24.202,3523530,0
+BBW.US,D,20070629,000000,24.202,24.663,23.825,24.616,1090371,0
+BBW.US,D,20070702,000000,24.296,24.55,24.107,24.465,420092,0
+BBW.US,D,20070703,000000,24.465,24.71,24.249,24.625,319529,0
+BBW.US,D,20070705,000000,24.625,24.625,24.258,24.315,191887,0
+BBW.US,D,20070706,000000,24.22,24.503,24.145,24.456,338856,0
+BBW.US,D,20070709,000000,24.296,24.672,24.296,24.607,290008,0
+BBW.US,D,20070710,000000,24.503,24.682,24.23,24.315,586600,0
+BBW.US,D,20070711,000000,24.183,24.39,24.013,24.06,465648,0
+BBW.US,D,20070712,000000,24.06,24.164,23.872,24.013,1641822,0
+BBW.US,D,20070713,000000,23.966,24.456,23.74,24.173,457472,0
+BBW.US,D,20070716,000000,24.192,24.381,23.966,24.07,519912,0
+BBW.US,D,20070717,000000,24.249,24.39,24.023,24.07,112350,0
+BBW.US,D,20070718,000000,24.013,24.098,23.392,23.665,381120,0
+BBW.US,D,20070719,000000,23.552,23.816,23.081,23.166,295318,0
+BBW.US,D,20070720,000000,23.26,23.26,22.62,22.657,491453,0
+BBW.US,D,20070723,000000,22.893,24.456,22.601,23.514,1087929,0
+BBW.US,D,20070724,000000,23.768,23.768,22.874,23.232,238718,0
+BBW.US,D,20070725,000000,23.684,23.684,21.894,22.102,673146,0
+BBW.US,D,20070726,000000,21.894,21.923,20.294,20.604,769037,0
+BBW.US,D,20070727,000000,20.717,21.188,19.794,19.823,781036,0
+BBW.US,D,20070730,000000,20.03,20.247,19.182,19.616,621962,0
+BBW.US,D,20070731,000000,19.776,20.19,18.787,18.834,449401,0
+BBW.US,D,20070801,000000,18.815,19.201,18.438,18.74,447171,0
+BBW.US,D,20070802,000000,18.919,19.437,18.599,19.342,350325,0
+BBW.US,D,20070803,000000,19.192,19.399,17.836,17.864,386642,0
+BBW.US,D,20070806,000000,17.911,18.128,16.734,17.958,554743,0
+BBW.US,D,20070807,000000,17.845,17.986,16.64,17.61,521823,0
+BBW.US,D,20070808,000000,17.958,19.135,17.12,17.421,650421,0
+BBW.US,D,20070809,000000,17.431,18.363,17.092,17.092,696083,0
+BBW.US,D,20070810,000000,16.951,17.092,15.708,16.037,770205,0
+BBW.US,D,20070813,000000,16.442,17.082,16.018,16.875,703092,0
+BBW.US,D,20070814,000000,16.951,17.092,16.018,16.047,285760,0
+BBW.US,D,20070815,000000,16.103,16.574,15.792,16.273,424021,0
+BBW.US,D,20070816,000000,16.15,16.743,15.821,16.706,291070,0
+BBW.US,D,20070817,000000,17.374,17.421,15.877,15.999,562813,0
+BBW.US,D,20070820,000000,16.197,16.649,15.962,16.056,214719,0
+BBW.US,D,20070821,000000,16.178,16.677,16.018,16.15,287353,0
+BBW.US,D,20070822,000000,16.338,17.064,16.338,16.941,248169,0
+BBW.US,D,20070823,000000,17.035,17.28,16.734,16.866,247850,0
+BBW.US,D,20070824,000000,16.903,17.403,16.612,16.687,293619,0
+BBW.US,D,20070827,000000,16.48,16.762,15.99,16.517,268770,0
+BBW.US,D,20070828,000000,16.348,16.395,15.802,15.868,381651,0
+BBW.US,D,20070829,000000,15.99,16.225,15.397,16.065,612086,0
+BBW.US,D,20070830,000000,15.896,16.094,15.557,15.736,293937,0
+BBW.US,D,20070831,000000,16.094,16.094,15.387,15.5,267283,0
+BBW.US,D,20070904,000000,15.444,16.075,15.303,16.075,466498,0
+BBW.US,D,20070905,000000,16.009,16.009,15.576,15.868,230966,0
+BBW.US,D,20070906,000000,15.971,16.075,15.792,15.886,241054,0
+BBW.US,D,20070907,000000,15.566,15.708,14.775,14.916,460870,0
+BBW.US,D,20070910,000000,15.067,15.171,14.22,14.992,509824,0
+BBW.US,D,20070911,000000,15.256,15.642,15.039,15.425,406606,0
+BBW.US,D,20070912,000000,15.387,16.329,15.171,16.047,597113,0
+BBW.US,D,20070913,000000,16.291,17.883,16.018,16.819,1380804,0
+BBW.US,D,20070914,000000,16.998,17.61,16.951,17.487,1029736,0
+BBW.US,D,20070917,000000,17.045,17.817,16.084,16.131,998834,0
+BBW.US,D,20070918,000000,16.254,17.082,16.056,17.082,685676,0
+BBW.US,D,20070919,000000,17.139,17.779,16.715,17.421,727834,0
+BBW.US,D,20070920,000000,17.327,17.506,16.696,16.875,158012,0
+BBW.US,D,20070921,000000,16.951,17.412,16.64,16.743,350643,0
+BBW.US,D,20070924,000000,16.687,17.139,16.687,16.875,239992,0
+BBW.US,D,20070925,000000,16.838,16.941,15.679,15.773,564619,0
+BBW.US,D,20070926,000000,15.962,16.32,15.783,16.244,495913,0
+BBW.US,D,20070927,000000,16.527,17.186,16.461,17.158,385262,0
+BBW.US,D,20070928,000000,17.139,17.177,16.348,16.725,289052,0
+BBW.US,D,20071001,000000,16.659,17.073,16.404,17.035,221090,0
+BBW.US,D,20071002,000000,17.082,18.052,17.082,17.949,355634,0
+BBW.US,D,20071003,000000,17.986,18.815,17.808,18.476,414783,0
+BBW.US,D,20071004,000000,18.57,18.57,17.581,17.902,298079,0
+BBW.US,D,20071005,000000,18.128,18.448,17.572,18.401,262823,0
+BBW.US,D,20071008,000000,18.363,18.363,17.713,18.071,154083,0
+BBW.US,D,20071009,000000,18.147,18.354,16.922,17.073,636722,0
+BBW.US,D,20071010,000000,17.073,17.224,16.819,16.969,239461,0
+BBW.US,D,20071011,000000,16.988,17.412,16.79,16.856,209197,0
+BBW.US,D,20071012,000000,16.8,17.299,16.762,17.186,187215,0
+BBW.US,D,20071015,000000,17.186,17.742,16.715,16.951,297972,0
+BBW.US,D,20071016,000000,16.903,17.186,16.659,16.743,171074,0
+BBW.US,D,20071017,000000,16.734,16.753,15.934,16.131,418499,0
+BBW.US,D,20071018,000000,16.47,17.101,15.726,16.536,417119,0
+BBW.US,D,20071019,000000,16.442,16.649,16.112,16.461,535097,0
+BBW.US,D,20071022,000000,16.254,16.753,15.802,16.536,286291,0
+BBW.US,D,20071023,000000,16.555,16.668,16.235,16.451,250824,0
+BBW.US,D,20071024,000000,16.329,17.186,16.169,16.696,450782,0
+BBW.US,D,20071025,000000,16.715,17.327,16.461,17.224,373687,0
+BBW.US,D,20071026,000000,17.421,17.798,16.838,17.742,216311,0
+BBW.US,D,20071029,000000,17.629,17.892,17.233,17.487,369758,0
+BBW.US,D,20071030,000000,17.591,17.779,17.544,17.76,158968,0
+BBW.US,D,20071031,000000,17.76,18.307,17.676,18.269,328768,0
+BBW.US,D,20071101,000000,18.062,18.109,17.421,17.723,370182,0
+BBW.US,D,20071102,000000,17.911,18.109,17.403,17.553,232453,0
+BBW.US,D,20071105,000000,17.421,17.421,15.868,15.915,632836,0
+BBW.US,D,20071106,000000,16.065,16.225,15.491,15.698,290539,0
+BBW.US,D,20071107,000000,15.821,15.821,14.898,14.945,365353,0
+BBW.US,D,20071108,000000,15.067,15.265,14.69,15.256,308167,0
+BBW.US,D,20071109,000000,15.02,15.416,14.851,15.001,191887,0
+BBW.US,D,20071112,000000,14.954,16.32,14.926,15.651,205057,0
+BBW.US,D,20071113,000000,15.858,16.404,15.858,16.273,222609,0
+BBW.US,D,20071114,000000,16.414,16.47,15.331,15.425,204206,0
+BBW.US,D,20071115,000000,15.378,15.416,14.832,15.067,261549,0
+BBW.US,D,20071116,000000,15.133,15.359,14.596,14.832,465011,0
+BBW.US,D,20071119,000000,14.7,14.7,14.144,14.342,439738,0
+BBW.US,D,20071120,000000,14.606,14.766,13.843,14.163,342998,0
+BBW.US,D,20071121,000000,14.078,14.248,13.843,14.173,249974,0
+BBW.US,D,20071123,000000,14.408,14.69,14.342,14.606,71254,0
+BBW.US,D,20071126,000000,14.577,14.766,13.862,13.965,351918,0
+BBW.US,D,20071127,000000,14.06,14.125,13.73,13.805,335033,0
+BBW.US,D,20071128,000000,13.928,14.012,13.749,13.834,518112,0
+BBW.US,D,20071129,000000,13.777,14.587,13.749,14.399,235373,0
+BBW.US,D,20071130,000000,14.643,15.237,14.625,14.851,309649,0
+BBW.US,D,20071203,000000,14.954,14.954,14.53,14.662,280557,0
+BBW.US,D,20071204,000000,14.606,14.606,14.21,14.417,187449,0
+BBW.US,D,20071205,000000,14.643,15.067,14.464,14.643,197890,0
+BBW.US,D,20071206,000000,14.596,15.265,14.596,15.152,204265,0
+BBW.US,D,20071207,000000,15.161,15.256,14.389,14.728,299141,0
+BBW.US,D,20071210,000000,14.728,15.359,14.728,15.143,130721,0
+BBW.US,D,20071211,000000,15.237,15.482,14.549,14.69,133799,0
+BBW.US,D,20071212,000000,14.992,15.086,14.022,14.286,167188,0
+BBW.US,D,20071213,000000,14.05,14.05,13.476,13.843,185516,0
+BBW.US,D,20071214,000000,13.89,13.89,13.174,13.184,225550,0
+BBW.US,D,20071217,000000,13.043,14.173,13.043,13.504,195392,0
+BBW.US,D,20071218,000000,13.655,14.191,13.221,14.031,268664,0
+BBW.US,D,20071219,000000,14.031,14.031,13.419,13.645,125730,0
+BBW.US,D,20071220,000000,13.805,14.304,13.485,14.229,194648,0
+BBW.US,D,20071221,000000,14.417,14.794,14.012,14.125,324764,0
+BBW.US,D,20071224,000000,14.116,14.125,13.73,13.852,96740,0
+BBW.US,D,20071226,000000,13.862,14.107,13.636,14.022,181905,0
+BBW.US,D,20071227,000000,14.022,14.107,13.382,13.466,174238,0
+BBW.US,D,20071228,000000,13.476,13.683,13.203,13.673,218616,0
+BBW.US,D,20071231,000000,13.702,13.739,12.958,13.137,306983,0
+BBW.US,D,20080102,000000,13.137,13.636,12.807,12.882,219710,0
+BBW.US,D,20080103,000000,12.939,12.958,11.969,12.016,245396,0
+BBW.US,D,20080104,000000,11.922,11.922,11.169,11.206,288431,0
+BBW.US,D,20080107,000000,11.282,11.734,11.15,11.63,170978,0
+BBW.US,D,20080108,000000,11.63,11.734,11.234,11.545,320485,0
+BBW.US,D,20080109,000000,11.611,11.79,11.3,11.734,352802,0
+BBW.US,D,20080110,000000,11.564,12.063,11.3,11.837,344803,0
+BBW.US,D,20080111,000000,11.677,11.762,11.489,11.611,299565,0
+BBW.US,D,20080114,000000,11.724,12.242,11.432,11.432,214507,0
+BBW.US,D,20080115,000000,11.3,11.385,11.216,11.319,365298,0
+BBW.US,D,20080116,000000,11.282,11.592,11.216,11.376,266409,0
+BBW.US,D,20080117,000000,11.442,11.442,11.112,11.31,245302,0
+BBW.US,D,20080118,000000,11.3,11.385,10.895,11.037,368705,0
+BBW.US,D,20080122,000000,10.509,11.489,8.852,10.877,332045,0
+BBW.US,D,20080123,000000,10.594,11.564,10.538,11.536,484958,0
+BBW.US,D,20080124,000000,11.602,13.278,11.602,12.986,530855,0
+BBW.US,D,20080125,000000,13.137,13.25,12.233,12.722,313795,0
+BBW.US,D,20080128,000000,12.722,13.184,12.063,13.146,358608,0
+BBW.US,D,20080129,000000,13.25,13.372,12.572,12.817,384837,0
+BBW.US,D,20080130,000000,12.722,12.779,12.308,12.346,353404,0
+BBW.US,D,20080131,000000,12.11,12.948,11.96,12.835,455348,0
+BBW.US,D,20080201,000000,12.835,13.231,12.534,13.09,411278,0
+BBW.US,D,20080204,000000,13.08,13.231,12.741,13.146,295594,0
+BBW.US,D,20080205,000000,12.854,12.892,12.129,12.186,140465,0
+BBW.US,D,20080206,000000,12.242,12.44,11.875,11.969,170118,0
+BBW.US,D,20080207,000000,11.705,12.035,11.611,12.016,395456,0
+BBW.US,D,20080208,000000,12.054,12.393,11.762,11.771,98227,0
+BBW.US,D,20080211,000000,11.799,12.214,11.319,11.413,849529,0
+BBW.US,D,20080212,000000,11.583,12.525,11.545,12.167,477106,0
+BBW.US,D,20080213,000000,12.336,12.487,12.054,12.242,231391,0
+BBW.US,D,20080214,000000,10.378,11.263,9.699,9.737,1222968,0
+BBW.US,D,20080215,000000,9.652,10.453,9.652,10.359,814274,0
+BBW.US,D,20080219,000000,10.566,10.961,10.227,10.811,529325,0
+BBW.US,D,20080220,000000,10.651,10.651,9.991,10.18,429012,0
+BBW.US,D,20080221,000000,10.368,10.378,10.189,10.265,891475,0
+BBW.US,D,20080222,000000,10.274,10.434,9.982,10.283,875546,0
+BBW.US,D,20080225,000000,10.302,10.726,10.18,10.707,333334,0
+BBW.US,D,20080226,000000,10.651,11.621,10.651,11.545,968464,0
+BBW.US,D,20080227,000000,11.385,11.781,11.3,11.357,386854,0
+BBW.US,D,20080228,000000,11.263,11.621,10.971,11.46,1190903,0
+BBW.US,D,20080229,000000,11.282,11.319,10.886,10.943,289265,0
+BBW.US,D,20080303,000000,10.971,11.074,10.453,10.905,417544,0
+BBW.US,D,20080304,000000,10.782,11.31,10.688,11.263,249231,0
+BBW.US,D,20080305,000000,11.395,11.583,11.253,11.442,276734,0
+BBW.US,D,20080306,000000,11.329,11.329,10.83,10.877,236913,0
+BBW.US,D,20080307,000000,10.669,11.065,10.406,10.406,251779,0
+BBW.US,D,20080310,000000,10.453,10.453,10.152,10.302,174578,0
+BBW.US,D,20080311,000000,10.368,10.782,8.2493,8.4376,1825074,0
+BBW.US,D,20080312,000000,8.56,8.5883,7.9479,8.0421,905492,0
+BBW.US,D,20080313,000000,8.0703,8.221,7.6089,8.0044,1513224,0
+BBW.US,D,20080314,000000,8.0986,8.1645,7.4394,7.6843,953915,0
+BBW.US,D,20080317,000000,7.4394,7.9008,7.43,7.7313,1508446,0
+BBW.US,D,20080318,000000,7.6466,8.4753,7.6466,8.447,364767,0
+BBW.US,D,20080319,000000,8.3152,8.4564,7.8161,7.9103,246576,0
+BBW.US,D,20080320,000000,7.8161,8.3905,7.8067,8.3246,542318,0
+BBW.US,D,20080324,000000,8.2681,9.012,8.1551,8.9932,572477,0
+BBW.US,D,20080325,000000,8.9555,9.2381,8.8896,9.0309,294229,0
+BBW.US,D,20080326,000000,8.965,9.0215,8.7578,8.899,146720,0
+BBW.US,D,20080327,000000,8.9838,9.1251,8.7201,8.7484,145270,0
+BBW.US,D,20080328,000000,8.7013,8.7484,8.4094,8.5035,184136,0
+BBW.US,D,20080331,000000,8.4188,8.7766,8.4188,8.56,138792,0
+BBW.US,D,20080401,000000,8.7672,9.4076,8.5977,9.304,243072,0
+BBW.US,D,20080402,000000,9.2475,9.4076,8.7013,8.9555,407880,0
+BBW.US,D,20080403,000000,8.8896,8.9555,8.5412,8.56,219603,0
+BBW.US,D,20080404,000000,8.5129,9.1251,8.5129,8.852,117445,0
+BBW.US,D,20080407,000000,8.899,9.0215,8.5035,8.5318,134332,0
+BBW.US,D,20080408,000000,8.5789,8.6165,8.2399,8.3905,212913,0
+BBW.US,D,20080409,000000,8.4188,8.4753,8.0892,8.0892,141128,0
+BBW.US,D,20080410,000000,8.0703,8.4941,8.0703,8.2681,208347,0
+BBW.US,D,20080411,000000,8.221,8.4753,7.882,7.9762,518850,0
+BBW.US,D,20080414,000000,7.9291,8.6542,7.9291,8.1645,295708,0
+BBW.US,D,20080415,000000,8.2869,8.4847,8.108,8.4564,430074,0
+BBW.US,D,20080416,000000,8.6071,8.6071,8.0703,8.4188,238570,0
+BBW.US,D,20080417,000000,8.3623,8.3623,7.7596,7.7596,304558,0
+BBW.US,D,20080418,000000,7.9573,8.5035,7.9573,8.447,254496,0
+BBW.US,D,20080421,000000,8.447,8.5318,8.2869,8.3811,297805,0
+BBW.US,D,20080422,000000,8.3246,8.4659,8.0233,8.1457,162238,0
+BBW.US,D,20080423,000000,8.1834,8.4753,8.0703,8.2587,139928,0
+BBW.US,D,20080424,000000,9.0685,9.0685,8.3999,8.4753,517916,0
+BBW.US,D,20080425,000000,8.739,9.888,8.6448,9.558,654355,0
+BBW.US,D,20080428,000000,9.558,10.349,9.3228,10.18,391644,0
+BBW.US,D,20080429,000000,10.029,10.359,10.029,10.34,277727,0
+BBW.US,D,20080430,000000,10.302,10.782,10.161,10.265,524140,0
+BBW.US,D,20080501,000000,10.133,10.453,9.935,10.33,384541,0
+BBW.US,D,20080502,000000,10.359,10.472,10.217,10.217,226841,0
+BBW.US,D,20080505,000000,10.255,10.255,9.765,10.029,153336,0
+BBW.US,D,20080506,000000,9.944,10.283,9.925,10.133,202841,0
+BBW.US,D,20080507,000000,10.114,10.359,10.057,10.274,314030,0
+BBW.US,D,20080508,000000,10.773,10.773,10.01,10.029,255680,0
+BBW.US,D,20080509,000000,9.935,10.01,9.4452,9.681,143612,0
+BBW.US,D,20080512,000000,9.3511,9.3511,8.3811,8.786,695178,0
+BBW.US,D,20080513,000000,8.7484,8.852,8.4753,8.7107,338853,0
+BBW.US,D,20080514,000000,8.7672,8.9273,8.7672,8.8143,239235,0
+BBW.US,D,20080515,000000,8.7766,8.8614,8.5506,8.8143,147418,0
+BBW.US,D,20080516,000000,8.852,8.8896,8.2587,8.334,368849,0
+BBW.US,D,20080519,000000,8.2587,8.6071,8.1834,8.1928,351961,0
+BBW.US,D,20080520,000000,8.1551,8.4847,8.0515,8.3999,343268,0
+BBW.US,D,20080521,000000,8.4659,8.5129,8.108,8.2493,274670,0
+BBW.US,D,20080522,000000,8.2493,8.5883,8.2493,8.3152,166286,0
+BBW.US,D,20080523,000000,8.2869,8.3623,8.0233,8.0986,262724,0
+BBW.US,D,20080527,000000,8.108,8.5224,8.0515,8.0986,279611,0
+BBW.US,D,20080528,000000,8.1645,8.447,8.1551,8.2681,332077,0
+BBW.US,D,20080529,000000,8.2964,8.6542,8.2964,8.6071,168772,0
+BBW.US,D,20080530,000000,8.673,8.739,8.4847,8.6165,194867,0
+BBW.US,D,20080602,000000,8.6165,8.6165,8.0233,8.1739,279333,0
+BBW.US,D,20080603,000000,8.3434,8.4282,8.1739,8.3999,233069,0
+BBW.US,D,20080604,000000,8.3717,8.5412,8.2587,8.3434,115690,0
+BBW.US,D,20080605,000000,8.4282,8.5224,8.2022,8.4564,257868,0
+BBW.US,D,20080606,000000,8.4094,8.4376,8.1363,8.1551,165188,0
+BBW.US,D,20080609,000000,8.2493,8.2493,7.9008,7.9197,192750,0
+BBW.US,D,20080610,000000,7.9762,7.9762,7.6748,7.8538,181875,0
+BBW.US,D,20080611,000000,7.9103,8.0138,7.6466,7.7313,225054,0
+BBW.US,D,20080612,000000,7.8161,8.2775,7.8161,8.1174,213776,0
+BBW.US,D,20080613,000000,8.2399,8.2399,7.9762,8.0892,362381,0
+BBW.US,D,20080616,000000,8.0986,8.0986,7.7125,7.7784,370606,0
+BBW.US,D,20080617,000000,7.8067,7.8067,7.4488,7.5995,268680,0
+BBW.US,D,20080618,000000,7.543,7.656,7.3358,7.5901,525579,0
+BBW.US,D,20080619,000000,7.5807,7.8161,7.5524,7.7878,378407,0
+BBW.US,D,20080620,000000,7.7502,7.7973,7.2793,7.2982,340669,0
+BBW.US,D,20080623,000000,7.317,7.4959,7.0816,7.2511,224135,0
+BBW.US,D,20080624,000000,7.1852,7.3923,7.0722,7.2134,210889,0
+BBW.US,D,20080625,000000,7.3076,7.5713,7.2417,7.4582,177665,0
+BBW.US,D,20080626,000000,7.3641,7.4488,7.0816,7.1287,192810,0
+BBW.US,D,20080627,000000,7.0816,7.1946,6.7143,7.0439,734268,0
+BBW.US,D,20080630,000000,7.0627,7.2699,6.8179,6.8461,200722,0
+BBW.US,D,20080701,000000,6.7614,6.9968,6.6013,6.865,287028,0
+BBW.US,D,20080702,000000,6.8367,6.9121,6.5919,6.7237,310033,0
+BBW.US,D,20080703,000000,6.7049,6.8744,6.6296,6.8556,217257,0
+BBW.US,D,20080707,000000,6.8556,6.9591,5.8291,5.8479,702239,0
+BBW.US,D,20080708,000000,5.7726,7.0439,5.2829,6.8838,744882,0
+BBW.US,D,20080709,000000,6.9215,6.9215,5.9798,6.0269,681498,0
+BBW.US,D,20080710,000000,6.0174,6.4789,5.8668,6.1399,369673,0
+BBW.US,D,20080711,000000,5.9421,6.1775,5.5654,5.9986,514611,0
+BBW.US,D,20080714,000000,6.074,6.1116,5.6408,5.7632,188634,0
+BBW.US,D,20080715,000000,5.6879,5.8762,5.5937,5.7444,359164,0
+BBW.US,D,20080716,000000,5.7161,5.8668,5.6031,5.8103,413181,0
+BBW.US,D,20080717,000000,5.9139,6.234,5.7255,6.1116,540815,0
+BBW.US,D,20080718,000000,6.187,6.2811,5.9421,6.234,252638,0
+BBW.US,D,20080721,000000,6.3094,6.5542,6.121,6.3,122139,0
+BBW.US,D,20080722,000000,6.2152,6.8273,6.1964,6.7802,258679,0
+BBW.US,D,20080723,000000,6.8273,7.4206,6.7896,7.1381,336360,0
+BBW.US,D,20080724,000000,6.5731,6.8273,6.121,6.5731,633337,0
+BBW.US,D,20080725,000000,6.5919,6.6107,6.121,6.1399,556791,0
+BBW.US,D,20080728,000000,6.1022,6.3565,5.8385,6.0269,460635,0
+BBW.US,D,20080729,000000,6.0269,6.4318,6.0269,6.234,305850,0
+BBW.US,D,20080730,000000,6.1587,6.6484,6.1587,6.4224,300216,0
+BBW.US,D,20080731,000000,6.2717,6.7143,6.121,6.1681,323438,0
+BBW.US,D,20080801,000000,6.1116,6.5919,6.1116,6.3941,227334,0
+BBW.US,D,20080804,000000,6.4883,6.4883,6.1116,6.1305,339467,0
+BBW.US,D,20080805,000000,6.187,6.3094,6.121,6.234,480434,0
+BBW.US,D,20080806,000000,6.234,6.347,6.1493,6.234,224555,0
+BBW.US,D,20080807,000000,6.1587,6.2058,6.0269,6.0551,224105,0
+BBW.US,D,20080808,000000,5.9892,6.4318,5.9892,6.3376,281443,0
+BBW.US,D,20080811,000000,6.347,6.7143,6.2623,6.4977,362080,0
+BBW.US,D,20080812,000000,6.4977,6.9403,6.4412,6.4977,399917,0
+BBW.US,D,20080813,000000,6.5165,6.6766,6.46,6.5825,234976,0
+BBW.US,D,20080814,000000,6.6107,6.9121,6.413,6.8556,148943,0
+BBW.US,D,20080815,000000,6.865,7.0627,6.6107,6.8556,247141,0
+BBW.US,D,20080818,000000,6.9215,7.0251,6.7143,6.7708,141455,0
+BBW.US,D,20080819,000000,6.7614,6.7614,6.4035,6.5731,310139,0
+BBW.US,D,20080820,000000,6.639,6.9121,6.4695,6.5919,134558,0
+BBW.US,D,20080821,000000,6.4977,6.5542,6.3565,6.4789,117549,0
+BBW.US,D,20080822,000000,6.526,6.6766,6.4977,6.6578,121181,0
+BBW.US,D,20080825,000000,6.6201,6.639,6.3376,6.4318,145995,0
+BBW.US,D,20080826,000000,6.4224,6.526,6.2811,6.4977,108077,0
+BBW.US,D,20080827,000000,6.5071,7.0627,6.5071,7.0627,539086,0
+BBW.US,D,20080828,000000,7.0627,7.1287,6.978,7.0533,186515,0
+BBW.US,D,20080829,000000,6.9874,7.0627,6.8932,6.9874,143183,0
+BBW.US,D,20080902,000000,7.1663,7.3358,6.6955,6.8179,150827,0
+BBW.US,D,20080903,000000,6.8273,7.204,6.7049,7.0722,150475,0
+BBW.US,D,20080904,000000,7.0533,7.3641,6.9309,7.1004,214472,0
+BBW.US,D,20080905,000000,7.0533,7.091,6.7802,7.0533,151521,0
+BBW.US,D,20080908,000000,6.8744,7.3923,6.8744,7.3923,209183,0
+BBW.US,D,20080909,000000,7.3923,7.5713,7.1663,7.1757,160635,0
+BBW.US,D,20080910,000000,7.2982,7.7031,7.2605,7.5901,204087,0
+BBW.US,D,20080911,000000,7.4865,7.5336,7.2134,7.5336,183603,0
+BBW.US,D,20080912,000000,7.4865,7.5336,7.1381,7.4017,85808,0
+BBW.US,D,20080915,000000,7.0722,7.2793,6.9309,6.9591,98895,0
+BBW.US,D,20080916,000000,6.2246,7.0627,5.9798,6.9121,201119,0
+BBW.US,D,20080917,000000,6.6861,7.0156,6.2623,6.639,168517,0
+BBW.US,D,20080918,000000,6.8367,7.8914,6.7049,6.9591,1261856,0
+BBW.US,D,20080919,000000,6.8367,7.8538,6.8367,7.8349,491189,0
+BBW.US,D,20080922,000000,7.6748,7.9668,7.4677,7.7408,294176,0
+BBW.US,D,20080923,000000,7.6372,7.995,7.3829,7.4017,124486,0
+BBW.US,D,20080924,000000,7.4771,7.7031,7.2322,7.2417,122943,0
+BBW.US,D,20080925,000000,7.1852,7.5618,7.1852,7.2605,101750,0
+BBW.US,D,20080926,000000,7.1475,7.5713,6.8932,7.5618,160317,0
+BBW.US,D,20080929,000000,7.3264,7.5807,6.9874,7.0251,246567,0
+BBW.US,D,20080930,000000,7.0345,7.0533,6.6672,6.8556,359234,0
+BBW.US,D,20081001,000000,6.8179,6.9497,6.3094,6.6201,227720,0
+BBW.US,D,20081002,000000,6.7049,6.8273,6.1305,6.187,187071,0
+BBW.US,D,20081003,000000,6.1964,6.3282,5.9139,5.9515,152520,0
+BBW.US,D,20081006,000000,5.7726,5.8668,5.2923,5.7538,171798,0
+BBW.US,D,20081007,000000,5.7538,5.9044,5.4995,5.4995,127353,0
+BBW.US,D,20081008,000000,5.3018,5.8479,5.2264,5.3394,220908,0
+BBW.US,D,20081009,000000,5.3771,5.7632,4.6143,4.6708,203100,0
+BBW.US,D,20081010,000000,4.6049,5.1982,4.0305,4.8403,312214,0
+BBW.US,D,20081013,000000,5.1793,5.2264,4.7273,5.1793,165922,0
+BBW.US,D,20081014,000000,5.3865,5.3865,4.7462,5.0192,111751,0
+BBW.US,D,20081015,000000,4.8874,4.8968,4.4919,4.5013,158955,0
+BBW.US,D,20081016,000000,4.3506,4.7838,3.8045,4.539,289022,0
+BBW.US,D,20081017,000000,4.3695,4.7085,4.3695,4.5955,192097,0
+BBW.US,D,20081020,000000,4.6143,4.9816,4.3789,4.9816,106279,0
+BBW.US,D,20081021,000000,4.9439,5.0381,4.5955,4.6332,105652,0
+BBW.US,D,20081022,000000,4.5013,4.6991,4.3789,4.4448,84110,0
+BBW.US,D,20081023,000000,4.4071,4.7273,4.2941,4.6143,201542,0
+BBW.US,D,20081024,000000,4.1811,4.4825,4.1811,4.3695,116565,0
+BBW.US,D,20081027,000000,4.313,4.426,3.5314,3.7197,238154,0
+BBW.US,D,20081028,000000,3.8139,4.0776,3.4654,4.0022,269543,0
+BBW.US,D,20081029,000000,4.5861,4.7085,3.8798,4.1529,108550,0
+BBW.US,D,20081030,000000,4.2941,4.6708,4.2094,4.6049,86155,0
+BBW.US,D,20081031,000000,4.5861,5.0287,4.5201,4.8968,149725,0
+BBW.US,D,20081103,000000,4.8874,4.9345,4.5861,4.6897,99075,0
+BBW.US,D,20081104,000000,4.7085,4.7085,4.3318,4.4448,126458,0
+BBW.US,D,20081105,000000,4.3883,4.4542,4.0493,4.0587,103316,0
+BBW.US,D,20081106,000000,4.0116,4.087,3.7762,3.8798,92187,0
+BBW.US,D,20081107,000000,3.9175,3.9175,3.5973,3.7385,194022,0
+BBW.US,D,20081110,000000,3.7668,3.861,3.5785,3.6538,92096,0
+BBW.US,D,20081111,000000,3.6632,3.8892,3.5314,3.7291,80197,0
+BBW.US,D,20081112,000000,3.748,3.7668,3.3807,3.4749,79561,0
+BBW.US,D,20081113,000000,3.4937,3.9457,3.2018,3.908,117028,0
+BBW.US,D,20081114,000000,3.8327,3.9645,3.6255,3.6915,139579,0
+BBW.US,D,20081117,000000,3.6632,3.682,3.4278,3.4654,160506,0
+BBW.US,D,20081118,000000,3.4749,3.5973,3.1359,3.3054,181004,0
+BBW.US,D,20081119,000000,3.2959,3.343,2.891,2.9475,267317,0
+BBW.US,D,20081120,000000,2.9098,3.5408,2.8439,3.1359,286495,0
+BBW.US,D,20081121,000000,3.2865,3.5314,2.9663,3.4749,307594,0
+BBW.US,D,20081124,000000,3.5125,3.7856,3.3524,3.7856,199168,0
+BBW.US,D,20081125,000000,3.8139,3.9269,3.4843,3.9269,241373,0
+BBW.US,D,20081126,000000,3.795,4.1435,3.6915,4.1435,163396,0
+BBW.US,D,20081128,000000,3.974,4.2376,3.974,4.1906,61755,0
+BBW.US,D,20081201,000000,4.4636,4.4636,3.3336,3.3713,161558,0
+BBW.US,D,20081202,000000,3.4372,3.7103,3.2112,3.7103,203862,0
+BBW.US,D,20081203,000000,3.6067,3.748,3.5125,3.5596,169357,0
+BBW.US,D,20081204,000000,3.5125,3.795,3.4749,3.6161,172470,0
+BBW.US,D,20081205,000000,3.5596,3.9457,3.3619,3.9269,183899,0
+BBW.US,D,20081208,000000,4.021,4.6237,3.9551,4.6237,198930,0
+BBW.US,D,20081209,000000,4.7273,4.7273,3.6726,3.861,209101,0
+BBW.US,D,20081210,000000,3.9363,4.2376,3.7668,4.087,136555,0
+BBW.US,D,20081211,000000,3.9269,4.1623,3.7762,3.8327,136835,0
+BBW.US,D,20081212,000000,3.7574,4.0493,3.7103,4.0493,214326,0
+BBW.US,D,20081215,000000,4.0776,4.0964,3.6915,3.7668,129044,0
+BBW.US,D,20081216,000000,3.8233,4.0116,3.748,3.7668,336856,0
+BBW.US,D,20081217,000000,3.7197,3.861,3.682,3.8139,359653,0
+BBW.US,D,20081218,000000,3.8798,4.1246,3.7762,3.9457,418881,0
+BBW.US,D,20081219,000000,4.087,4.1906,3.7668,4.0964,314804,0
+BBW.US,D,20081222,000000,4.1246,4.1906,3.7197,3.8139,406102,0
+BBW.US,D,20081223,000000,3.9269,3.9269,3.4089,3.4278,641135,0
+BBW.US,D,20081224,000000,3.3901,3.7385,3.3054,3.3619,215274,0
+BBW.US,D,20081226,000000,3.3148,3.6915,3.2112,3.4184,277438,0
+BBW.US,D,20081229,000000,3.3995,3.6255,3.3713,3.5879,180307,0
+BBW.US,D,20081230,000000,3.6255,4.2,3.6161,4.0399,253226,0
+BBW.US,D,20081231,000000,4.0305,4.5767,4.0305,4.5767,202233,0
+BBW.US,D,20090102,000000,4.6991,4.6991,4.0681,4.3883,175758,0
+BBW.US,D,20090105,000000,4.2753,4.6237,4.2753,4.6237,188891,0
+BBW.US,D,20090106,000000,4.6614,4.9157,4.6237,4.8874,188828,0
+BBW.US,D,20090107,000000,4.765,4.9062,4.539,4.5578,161423,0
+BBW.US,D,20090108,000000,4.4448,4.8309,4.4071,4.8121,151713,0
+BBW.US,D,20090109,000000,4.7932,4.7932,4.6143,4.6708,94595,0
+BBW.US,D,20090112,000000,4.6143,4.6143,4.1529,4.2094,120855,0
+BBW.US,D,20090113,000000,4.1717,4.2471,3.9551,3.9834,162021,0
+BBW.US,D,20090114,000000,3.908,4.1623,3.7009,3.7291,237798,0
+BBW.US,D,20090115,000000,3.7574,3.7574,3.3713,3.5408,225667,0
+BBW.US,D,20090116,000000,3.6538,3.6538,3.3336,3.4089,183254,0
+BBW.US,D,20090120,000000,3.3619,3.4089,3.2583,3.3524,119813,0
+BBW.US,D,20090121,000000,3.3995,3.8421,3.2959,3.8327,318596,0
+BBW.US,D,20090122,000000,3.7103,3.7103,3.4843,3.5502,143294,0
+BBW.US,D,20090123,000000,3.5314,3.682,3.4749,3.5879,116307,0
+BBW.US,D,20090126,000000,3.5785,4.3412,3.5785,4.2847,178295,0
+BBW.US,D,20090127,000000,4.313,4.426,3.8515,4.1811,183178,0
+BBW.US,D,20090128,000000,4.2376,4.2941,3.9834,4.1906,125155,0
+BBW.US,D,20090129,000000,4.1811,4.2376,3.8798,3.8798,112365,0
+BBW.US,D,20090130,000000,3.9457,4.087,3.7291,3.9551,112626,0
+BBW.US,D,20090202,000000,3.8798,4.1906,3.795,4.087,132780,0
+BBW.US,D,20090203,000000,4.1152,4.4825,4.0022,4.4825,136561,0
+BBW.US,D,20090204,000000,4.4542,4.5861,3.9457,4.0681,121073,0
+BBW.US,D,20090205,000000,4.0399,4.2,3.9928,4.1906,71450,0
+BBW.US,D,20090206,000000,4.1623,4.5672,4.1623,4.3601,115538,0
+BBW.US,D,20090209,000000,4.3883,4.5955,4.3224,4.4731,85661,0
+BBW.US,D,20090210,000000,4.4636,4.5201,4.0776,4.1152,95816,0
+BBW.US,D,20090211,000000,4.2471,4.2847,3.9834,4.2,58734,0
+BBW.US,D,20090212,000000,4.1058,4.2753,3.9175,4.2471,89195,0
+BBW.US,D,20090213,000000,4.2376,4.3036,4.1341,4.1811,107733,0
+BBW.US,D,20090217,000000,3.9834,3.9834,3.7762,3.9175,122150,0
+BBW.US,D,20090218,000000,3.9551,4.2659,3.7574,4.021,255988,0
+BBW.US,D,20090219,000000,4.0587,4.1717,3.8515,3.8798,221347,0
+BBW.US,D,20090220,000000,3.8045,3.8798,3.5502,3.7103,396287,0
+BBW.US,D,20090223,000000,3.795,3.795,3.1735,3.1924,527091,0
+BBW.US,D,20090224,000000,3.2394,3.7103,3.2394,3.6161,333603,0
+BBW.US,D,20090225,000000,3.5408,3.6067,3.2959,3.5125,242247,0
+BBW.US,D,20090226,000000,3.5408,3.569,3.2771,3.3901,160116,0
+BBW.US,D,20090227,000000,3.3242,3.569,3.2865,3.4089,183344,0
+BBW.US,D,20090302,000000,3.2959,3.3807,3.23,3.3336,176031,0
+BBW.US,D,20090303,000000,3.343,3.5973,3.3242,3.4843,152771,0
+BBW.US,D,20090304,000000,3.5973,3.974,3.5031,3.6632,283861,0
+BBW.US,D,20090305,000000,3.5314,3.5596,3.1453,3.2959,171408,0
+BBW.US,D,20090306,000000,3.3148,3.5785,3.2771,3.5408,373907,0
+BBW.US,D,20090309,000000,3.5031,3.6538,3.456,3.4654,412095,0
+BBW.US,D,20090310,000000,3.5973,3.9457,3.5973,3.9269,542815,0
+BBW.US,D,20090311,000000,3.974,4.087,3.7762,3.8704,267989,0
+BBW.US,D,20090312,000000,3.8327,4.3412,3.7574,4.3224,335835,0
+BBW.US,D,20090313,000000,4.3601,4.6614,4.2941,4.5013,125394,0
+BBW.US,D,20090316,000000,4.5767,4.6143,4.1341,4.1529,95346,0
+BBW.US,D,20090317,000000,4.1623,4.8121,4.087,4.8121,154356,0
+BBW.US,D,20090318,000000,4.8121,5.0475,4.6049,4.991,152794,0
+BBW.US,D,20090319,000000,5.0381,5.2547,4.9722,5.1228,119531,0
+BBW.US,D,20090320,000000,5.1511,5.1793,4.8592,4.9439,144510,0
+BBW.US,D,20090323,000000,5.1323,5.5843,5.0381,5.5843,148461,0
+BBW.US,D,20090324,000000,5.556,5.8103,5.3865,5.4148,157323,0
+BBW.US,D,20090325,000000,5.4995,5.7726,5.3959,5.7538,161557,0
+BBW.US,D,20090326,000000,5.8103,5.9798,5.7538,5.9327,109186,0
+BBW.US,D,20090327,000000,5.8197,5.8762,5.5654,5.6784,84537,0
+BBW.US,D,20090330,000000,5.5089,5.5089,5.0381,5.2735,209681,0
+BBW.US,D,20090331,000000,5.2735,5.8291,5.1699,5.7161,156804,0
+BBW.US,D,20090401,000000,5.6125,5.7161,5.3677,5.4053,121588,0
+BBW.US,D,20090402,000000,5.5749,6.121,5.5278,5.9798,169237,0
+BBW.US,D,20090403,000000,5.9704,6.2623,5.9421,6.2058,167003,0
+BBW.US,D,20090406,000000,6.0928,6.1116,5.7726,6.008,178983,0
+BBW.US,D,20090407,000000,5.8574,6.0174,5.7444,5.7444,220488,0
+BBW.US,D,20090408,000000,5.7726,6.0457,5.6502,6.0457,103576,0
+BBW.US,D,20090409,000000,6.2435,6.5825,6.1964,6.3847,180845,0
+BBW.US,D,20090413,000000,6.3,6.3282,6.0457,6.0645,151154,0
+BBW.US,D,20090414,000000,5.9704,6.2435,5.9233,6.1587,180031,0
+BBW.US,D,20090415,000000,5.9986,6.2435,5.9986,6.2246,124500,0
+BBW.US,D,20090416,000000,6.2905,6.3659,6.1681,6.3376,279112,0
+BBW.US,D,20090417,000000,6.3659,6.4035,6.121,6.3565,325604,0
+BBW.US,D,20090420,000000,6.1587,6.2529,5.8385,5.9892,118445,0
+BBW.US,D,20090421,000000,5.9798,6.4506,5.9798,6.3941,113407,0
+BBW.US,D,20090422,000000,6.2811,6.8461,6.1964,6.6296,145524,0
+BBW.US,D,20090423,000000,6.5636,6.7802,6.4035,6.6107,129742,0
+BBW.US,D,20090424,000000,6.6672,6.8085,6.4506,6.6201,122163,0
+BBW.US,D,20090427,000000,6.4789,6.6013,6.0928,6.1587,139827,0
+BBW.US,D,20090428,000000,6.0928,6.4506,6.074,6.3282,105698,0
+BBW.US,D,20090429,000000,6.3847,6.6578,6.2811,6.4789,176223,0
+BBW.US,D,20090430,000000,6.121,6.121,4.9439,5.1417,417520,0
+BBW.US,D,20090501,000000,5.1417,5.1982,4.7744,4.8309,183334,0
+BBW.US,D,20090504,000000,4.9251,5.2076,4.6426,4.7932,208641,0
+BBW.US,D,20090505,000000,4.7744,4.8592,4.3506,4.3695,365566,0
+BBW.US,D,20090506,000000,4.4071,4.4354,4.0964,4.3695,282721,0
+BBW.US,D,20090507,000000,4.4636,4.5484,4.0022,4.0587,293827,0
+BBW.US,D,20090508,000000,3.9928,4.2282,3.9834,4.1811,190785,0
+BBW.US,D,20090511,000000,4.1435,4.1435,3.9834,4.0681,171211,0
+BBW.US,D,20090512,000000,4.1152,4.2565,3.8798,4.2565,214069,0
+BBW.US,D,20090513,000000,4.1811,4.2188,3.974,4.0305,181626,0
+BBW.US,D,20090514,000000,4.0587,4.1341,3.8139,4.0022,134662,0
+BBW.US,D,20090515,000000,4.0022,4.0022,3.8892,3.9175,158618,0
+BBW.US,D,20090518,000000,3.9834,4.313,3.9175,4.2753,92153,0
+BBW.US,D,20090519,000000,4.2565,4.3883,3.9551,4.3412,360246,0
+BBW.US,D,20090520,000000,4.3695,4.4919,4.1811,4.2471,139225,0
+BBW.US,D,20090521,000000,4.1906,4.2659,4.0493,4.2282,176627,0
+BBW.US,D,20090522,000000,4.2753,4.3036,4.1152,4.1246,47225,0
+BBW.US,D,20090526,000000,4.0399,4.4731,4.0305,4.4071,84755,0
+BBW.US,D,20090527,000000,4.3883,4.6143,4.0964,4.1623,116020,0
+BBW.US,D,20090528,000000,4.3036,4.3036,4.0022,4.2376,95741,0
+BBW.US,D,20090529,000000,4.2659,4.2941,4.0587,4.2188,129396,0
+BBW.US,D,20090601,000000,4.3601,4.5767,4.3036,4.4919,73853,0
+BBW.US,D,20090602,000000,4.4542,4.4825,4.2376,4.3977,133123,0
+BBW.US,D,20090603,000000,4.3601,4.4919,4.3318,4.4731,47037,0
+BBW.US,D,20090604,000000,4.539,4.539,4.3318,4.4919,57537,0
+BBW.US,D,20090605,000000,4.5578,4.5955,4.3036,4.3977,99585,0
+BBW.US,D,20090608,000000,4.3977,4.4166,4.1529,4.3318,82116,0
+BBW.US,D,20090609,000000,4.3506,4.3883,4.1906,4.2847,94618,0
+BBW.US,D,20090610,000000,4.3412,4.6614,4.2753,4.6426,128851,0
+BBW.US,D,20090611,000000,4.6426,4.8403,4.6426,4.6614,66789,0
+BBW.US,D,20090612,000000,4.6237,4.8121,4.6237,4.8121,79803,0
+BBW.US,D,20090615,000000,4.7273,4.7838,4.3977,4.4354,86570,0
+BBW.US,D,20090616,000000,4.5013,4.539,4.3412,4.3977,67886,0
+BBW.US,D,20090617,000000,4.3883,4.4354,4.2,4.3036,81538,0
+BBW.US,D,20090618,000000,4.2941,4.5578,4.2659,4.3977,37438,0
+BBW.US,D,20090619,000000,4.4919,4.5296,4.3789,4.4071,84594,0
+BBW.US,D,20090622,000000,4.3883,4.3883,4.2,4.2376,91963,0
+BBW.US,D,20090623,000000,4.2941,4.2941,4.1529,4.2376,60261,0
+BBW.US,D,20090624,000000,4.3036,4.3789,4.0776,4.2376,56443,0
+BBW.US,D,20090625,000000,4.2376,4.4354,4.1811,4.4166,50776,0
+BBW.US,D,20090626,000000,4.3318,4.3695,4.1529,4.1529,186175,0
+BBW.US,D,20090629,000000,4.1623,4.2659,4.0305,4.2282,45164,0
+BBW.US,D,20090630,000000,4.2471,4.313,4.1529,4.2094,108630,0
+BBW.US,D,20090701,000000,4.2659,4.3883,3.9269,4.3789,172778,0
+BBW.US,D,20090702,000000,4.2941,4.2941,4.0022,4.0305,80734,0
+BBW.US,D,20090706,000000,4.0305,4.2094,3.908,4.1906,64236,0
+BBW.US,D,20090707,000000,4.1811,4.2376,3.9928,4.1435,109253,0
+BBW.US,D,20090708,000000,4.1811,4.1811,3.9175,3.9834,123543,0
+BBW.US,D,20090709,000000,4.021,4.021,3.908,3.9363,54619,0
+BBW.US,D,20090710,000000,3.9175,3.9551,3.8798,3.9175,58797,0
+BBW.US,D,20090713,000000,3.9269,4.1058,3.908,4.0776,89392,0
+BBW.US,D,20090714,000000,4.0587,4.1341,3.9834,4.0964,76776,0
+BBW.US,D,20090715,000000,4.1717,4.6426,4.1529,4.6426,110886,0
+BBW.US,D,20090716,000000,4.6237,4.6426,4.2094,4.5955,108413,0
+BBW.US,D,20090717,000000,4.6049,4.6332,4.2565,4.3977,83922,0
+BBW.US,D,20090720,000000,4.3977,4.4636,4.2941,4.3789,105637,0
+BBW.US,D,20090721,000000,4.426,4.4636,4.3318,4.3789,34499,0
+BBW.US,D,20090722,000000,4.3601,4.5484,4.3601,4.5484,57941,0
+BBW.US,D,20090723,000000,4.5484,4.7556,4.4731,4.7556,105749,0
+BBW.US,D,20090724,000000,4.7932,4.8403,4.5578,4.765,69931,0
+BBW.US,D,20090727,000000,4.7462,4.7462,4.5955,4.7085,59870,0
+BBW.US,D,20090728,000000,4.6991,4.6991,4.5296,4.6708,49610,0
+BBW.US,D,20090729,000000,4.6426,4.765,4.5201,4.765,96652,0
+BBW.US,D,20090730,000000,4.7273,4.7273,4.2941,4.3977,218945,0
+BBW.US,D,20090731,000000,4.3224,4.4731,4.2094,4.4731,163897,0
+BBW.US,D,20090803,000000,4.4731,4.4731,4.2471,4.426,88677,0
+BBW.US,D,20090804,000000,4.3977,4.7744,4.3601,4.6049,79822,0
+BBW.US,D,20090805,000000,4.6049,4.6237,4.3318,4.3318,99517,0
+BBW.US,D,20090806,000000,4.3601,4.3977,4.2094,4.2282,102442,0
+BBW.US,D,20090807,000000,4.3601,4.5767,4.2471,4.4166,88919,0
+BBW.US,D,20090810,000000,4.3883,4.5672,4.3318,4.4636,44967,0
+BBW.US,D,20090811,000000,4.4448,4.4448,4.2471,4.2471,92952,0
+BBW.US,D,20090812,000000,4.2471,4.4731,4.2471,4.3695,68141,0
+BBW.US,D,20090813,000000,4.3695,4.4731,4.2847,4.3506,41627,0
+BBW.US,D,20090814,000000,4.3318,4.4166,4.2471,4.4071,91560,0
+BBW.US,D,20090817,000000,4.3318,4.3318,4.1529,4.2282,75707,0
+BBW.US,D,20090818,000000,4.2753,4.3506,4.2,4.2847,55407,0
+BBW.US,D,20090819,000000,4.2282,4.4731,4.1906,4.4636,40915,0
+BBW.US,D,20090820,000000,4.4354,4.5107,4.3789,4.5013,44700,0
+BBW.US,D,20090821,000000,4.5955,4.5955,4.3506,4.5484,81747,0
+BBW.US,D,20090824,000000,4.5672,4.5861,4.313,4.5861,74318,0
+BBW.US,D,20090825,000000,4.6049,4.6049,4.3224,4.3318,130202,0
+BBW.US,D,20090826,000000,4.3318,4.6332,4.3036,4.5767,67148,0
+BBW.US,D,20090827,000000,4.539,4.539,4.3412,4.5201,83260,0
+BBW.US,D,20090828,000000,4.5578,4.6143,4.3883,4.4448,54252,0
+BBW.US,D,20090831,000000,4.3977,4.5013,4.3318,4.3977,98757,0
+BBW.US,D,20090901,000000,4.3695,4.4731,4.2753,4.2941,71298,0
+BBW.US,D,20090902,000000,4.2753,4.4166,4.2753,4.2941,50146,0
+BBW.US,D,20090903,000000,4.3036,4.3506,4.2094,4.2565,130859,0
+BBW.US,D,20090904,000000,4.2282,4.3789,4.2,4.3789,58351,0
+BBW.US,D,20090908,000000,4.4071,4.4354,4.2847,4.3224,52605,0
+BBW.US,D,20090909,000000,4.3224,4.5107,4.2659,4.4542,40215,0
+BBW.US,D,20090910,000000,4.4354,4.4919,4.3506,4.4731,29900,0
+BBW.US,D,20090911,000000,4.4731,4.5861,4.3789,4.426,1104467,0
+BBW.US,D,20090914,000000,4.4071,4.5296,4.2941,4.4542,54611,0
+BBW.US,D,20090915,000000,4.4354,4.7367,4.4354,4.5296,55937,0
+BBW.US,D,20090916,000000,4.5672,4.8497,4.5672,4.8403,107242,0
+BBW.US,D,20090917,000000,4.8592,5.1793,4.8309,5.0663,150076,0
+BBW.US,D,20090918,000000,5.104,5.2923,4.6049,5.2264,232213,0
+BBW.US,D,20090921,000000,5.1605,5.2076,4.7556,4.7838,69815,0
+BBW.US,D,20090922,000000,4.8592,4.9157,4.7462,4.8403,90615,0
+BBW.US,D,20090923,000000,4.8686,4.8686,4.5484,4.5578,125866,0
+BBW.US,D,20090924,000000,4.5296,4.7367,4.5107,4.7085,116493,0
+BBW.US,D,20090925,000000,4.7085,4.7085,4.539,4.6897,65144,0
+BBW.US,D,20090928,000000,4.7367,4.8497,4.7367,4.8309,60515,0
+BBW.US,D,20090929,000000,4.8592,4.9062,4.6897,4.6991,77730,0
+BBW.US,D,20090930,000000,4.7179,4.7556,4.4731,4.5861,212889,0
+BBW.US,D,20091001,000000,4.539,4.6049,4.2753,4.3789,233448,0
+BBW.US,D,20091002,000000,4.3318,4.5672,4.3318,4.5484,94671,0
+BBW.US,D,20091005,000000,4.5201,4.5484,4.3601,4.3789,104720,0
+BBW.US,D,20091006,000000,4.4071,4.4825,4.3695,4.4825,153493,0
+BBW.US,D,20091007,000000,4.4448,4.539,4.3977,4.5296,30163,0
+BBW.US,D,20091008,000000,4.5578,4.6332,4.5107,4.5578,76946,0
+BBW.US,D,20091009,000000,4.5672,4.652,4.5578,4.6143,62397,0
+BBW.US,D,20091012,000000,4.8403,5.6502,4.8121,5.4713,497107,0
+BBW.US,D,20091013,000000,5.443,5.4807,5.1888,5.3865,140887,0
+BBW.US,D,20091014,000000,5.4995,5.8574,5.3865,5.8479,231780,0
+BBW.US,D,20091015,000000,5.8197,6.1681,5.5749,6.1493,385667,0
+BBW.US,D,20091016,000000,6.0928,6.1493,5.7914,6.0834,126757,0
+BBW.US,D,20091019,000000,6.1305,6.3094,6.0363,6.2246,135625,0
+BBW.US,D,20091020,000000,6.2623,6.2623,6.0363,6.2152,124954,0
+BBW.US,D,20091021,000000,6.1964,6.347,6.008,6.0174,159650,0
+BBW.US,D,20091022,000000,6.0269,6.347,5.8856,6.3376,115474,0
+BBW.US,D,20091023,000000,6.3847,6.3847,5.5183,5.5843,179515,0
+BBW.US,D,20091026,000000,5.5937,5.895,5.3959,5.4053,120063,0
+BBW.US,D,20091027,000000,5.443,5.6973,5.3488,5.556,83896,0
+BBW.US,D,20091028,000000,5.5372,5.6219,5.104,5.2641,93096,0
+BBW.US,D,20091029,000000,5.2735,5.2829,4.6991,5.0004,369194,0
+BBW.US,D,20091030,000000,4.8968,5.1511,4.7367,4.878,199625,0
+BBW.US,D,20091102,000000,4.9627,4.991,4.7273,4.878,119796,0
+BBW.US,D,20091103,000000,4.8309,4.9439,4.7462,4.8497,68141,0
+BBW.US,D,20091104,000000,4.8592,4.9439,4.7367,4.7556,77655,0
+BBW.US,D,20091105,000000,4.8497,4.8874,4.7462,4.8403,65654,0
+BBW.US,D,20091106,000000,4.7556,4.8497,4.7179,4.7462,63127,0
+BBW.US,D,20091109,000000,4.7744,4.8309,4.6708,4.7556,124950,0
+BBW.US,D,20091110,000000,4.7273,4.7744,4.6897,4.6897,40730,0
+BBW.US,D,20091111,000000,4.7273,4.7273,4.5672,4.6143,82345,0
+BBW.US,D,20091112,000000,4.6237,4.6237,4.2471,4.2659,178394,0
+BBW.US,D,20091113,000000,4.2941,4.8027,4.1906,4.6049,212884,0
+BBW.US,D,20091116,000000,4.6049,4.7085,4.6049,4.6614,116631,0
+BBW.US,D,20091117,000000,4.6143,4.6332,4.5107,4.5107,49899,0
+BBW.US,D,20091118,000000,4.5955,4.6332,4.4166,4.5767,60765,0
+BBW.US,D,20091119,000000,4.539,4.5861,4.2753,4.4448,1113891,0
+BBW.US,D,20091120,000000,4.4166,4.5201,4.2753,4.2847,108388,0
+BBW.US,D,20091123,000000,4.3789,4.4731,4.3036,4.3789,107073,0
+BBW.US,D,20091124,000000,4.3318,4.6143,4.2753,4.5201,86285,0
+BBW.US,D,20091125,000000,4.539,4.6332,4.3506,4.3506,89472,0
+BBW.US,D,20091127,000000,4.2471,4.5861,4.2471,4.426,84380,0
+BBW.US,D,20091130,000000,4.4354,4.5484,4.3036,4.4636,173777,0
+BBW.US,D,20091201,000000,4.5296,4.5296,4.3412,4.426,102773,0
+BBW.US,D,20091202,000000,4.4448,4.539,4.3412,4.3883,70096,0
+BBW.US,D,20091203,000000,4.3883,4.4542,4.2565,4.313,90095,0
+BBW.US,D,20091204,000000,4.426,4.5201,4.3318,4.4731,84087,0
+BBW.US,D,20091207,000000,4.4542,4.5955,4.3224,4.5672,134047,0
+BBW.US,D,20091208,000000,4.5107,4.5578,4.3883,4.4166,88855,0
+BBW.US,D,20091209,000000,4.4071,4.4448,4.3412,4.3601,56449,0
+BBW.US,D,20091210,000000,4.3695,4.4542,4.2847,4.3695,128844,0
+BBW.US,D,20091211,000000,4.3883,4.4542,4.2847,4.313,74388,0
+BBW.US,D,20091214,000000,4.3412,4.4636,4.2471,4.3506,108837,0
+BBW.US,D,20091215,000000,4.3506,4.4166,4.2471,4.2941,92719,0
+BBW.US,D,20091216,000000,4.3506,4.3977,4.2565,4.2847,107682,0
+BBW.US,D,20091217,000000,4.2659,4.3695,4.2565,4.2941,152549,0
+BBW.US,D,20091218,000000,4.3506,4.4166,4.3224,4.3789,170946,0
+BBW.US,D,20091221,000000,4.426,4.4731,4.3789,4.4636,72443,0
+BBW.US,D,20091222,000000,4.4636,4.5484,4.4354,4.4731,130790,0
+BBW.US,D,20091223,000000,4.4825,4.5578,4.4825,4.5107,77099,0
+BBW.US,D,20091224,000000,4.5107,4.5955,4.5107,4.5578,18738,0
+BBW.US,D,20091228,000000,4.5767,4.6897,4.4825,4.6802,106009,0
+BBW.US,D,20091229,000000,4.7085,4.7838,4.6332,4.6897,76887,0
+BBW.US,D,20091230,000000,4.6237,4.6991,4.5296,4.6614,52298,0
+BBW.US,D,20091231,000000,4.652,4.7367,4.6049,4.6049,69181,0
+BBW.US,D,20100104,000000,4.6614,4.6897,4.5013,4.5672,173380,0
+BBW.US,D,20100105,000000,4.5484,4.8027,4.5484,4.6897,94732,0
+BBW.US,D,20100106,000000,4.6897,4.8497,4.6614,4.6802,107177,0
+BBW.US,D,20100107,000000,4.6897,4.8592,4.6426,4.8403,70688,0
+BBW.US,D,20100108,000000,4.8403,4.8968,4.7273,4.8121,23909,0
+BBW.US,D,20100111,000000,4.8403,4.8403,4.6143,4.6332,59594,0
+BBW.US,D,20100112,000000,4.5955,4.7556,4.5861,4.7556,50575,0
+BBW.US,D,20100113,000000,4.765,4.8309,4.6708,4.7556,49190,0
+BBW.US,D,20100114,000000,4.7273,4.8403,4.7273,4.8027,41107,0
+BBW.US,D,20100115,000000,4.8309,4.8309,4.7085,4.7932,115707,0
+BBW.US,D,20100119,000000,4.765,4.878,4.7179,4.878,50680,0
+BBW.US,D,20100120,000000,4.8121,4.8497,4.7085,4.8027,63671,0
+BBW.US,D,20100121,000000,4.8027,4.8121,4.7085,4.7085,67488,0
+BBW.US,D,20100122,000000,4.7085,4.7556,4.5861,4.5955,31969,0
+BBW.US,D,20100125,000000,4.6426,4.6614,4.4731,4.5484,49322,0
+BBW.US,D,20100126,000000,4.5296,4.6049,4.4731,4.4731,67840,0
+BBW.US,D,20100127,000000,4.4636,4.5578,4.4354,4.5484,49761,0
+BBW.US,D,20100128,000000,4.5484,4.5484,4.3789,4.4731,76088,0
+BBW.US,D,20100129,000000,4.4731,4.5296,4.3977,4.4919,57055,0
+BBW.US,D,20100201,000000,4.4919,4.4919,4.4071,4.4731,37379,0
+BBW.US,D,20100202,000000,4.4636,4.4731,4.3883,4.4731,63413,0
+BBW.US,D,20100203,000000,4.4636,4.5107,4.3506,4.4071,34733,0
+BBW.US,D,20100204,000000,4.4071,4.4542,4.2376,4.2941,84155,0
+BBW.US,D,20100205,000000,4.2941,4.6897,4.2376,4.652,83357,0
+BBW.US,D,20100208,000000,4.6332,4.6426,4.2471,4.2565,87627,0
+BBW.US,D,20100209,000000,4.3224,4.5861,4.2376,4.5672,102854,0
+BBW.US,D,20100210,000000,4.539,4.6614,4.3506,4.6426,147814,0
+BBW.US,D,20100211,000000,4.6143,4.7556,4.539,4.7556,72996,0
+BBW.US,D,20100212,000000,4.6897,4.8968,4.6237,4.8215,98417,0
+BBW.US,D,20100216,000000,4.8497,5.0569,4.8121,5.0569,185958,0
+BBW.US,D,20100217,000000,5.0569,5.1699,5.0004,5.0663,142503,0
+BBW.US,D,20100218,000000,5.0287,5.1605,4.2471,4.7932,251483,0
+BBW.US,D,20100219,000000,4.765,5.3112,4.7273,5.1323,216514,0
+BBW.US,D,20100222,000000,5.1605,5.4807,5.1323,5.4524,186572,0
+BBW.US,D,20100223,000000,5.4713,5.7538,5.443,5.669,191501,0
+BBW.US,D,20100224,000000,5.6784,5.7632,5.6502,5.6973,144587,0
+BBW.US,D,20100225,000000,5.6125,5.782,5.5937,5.7726,56822,0
+BBW.US,D,20100226,000000,5.7632,5.782,5.6314,5.6973,62376,0
+BBW.US,D,20100301,000000,5.782,5.8668,5.2735,5.4713,268828,0
+BBW.US,D,20100302,000000,5.5089,5.7444,5.5089,5.7067,154295,0
+BBW.US,D,20100303,000000,5.7349,5.7349,5.556,5.5654,53579,0
+BBW.US,D,20100304,000000,5.6031,5.7726,5.6031,5.7538,86327,0
+BBW.US,D,20100305,000000,5.7726,6.121,5.7161,6.0834,193360,0
+BBW.US,D,20100308,000000,6.1305,6.3188,6.0645,6.2246,167902,0
+BBW.US,D,20100309,000000,6.1587,6.2905,5.9986,6.2152,101182,0
+BBW.US,D,20100310,000000,6.2435,6.2811,5.9704,5.9986,211506,0
+BBW.US,D,20100311,000000,6.0457,6.121,5.8762,5.9892,257274,0
+BBW.US,D,20100312,000000,6.008,6.187,5.8856,6.1493,145798,0
+BBW.US,D,20100315,000000,6.1587,6.2811,6.121,6.2811,101744,0
+BBW.US,D,20100316,000000,6.2811,6.3565,6.1587,6.347,60593,0
+BBW.US,D,20100317,000000,6.347,6.3565,6.1681,6.347,44695,0
+BBW.US,D,20100318,000000,6.3565,6.3565,6.1587,6.3,180435,0
+BBW.US,D,20100319,000000,6.3,6.3188,6.0551,6.2246,122341,0
+BBW.US,D,20100322,000000,6.1305,6.2623,6.008,6.234,121202,0
+BBW.US,D,20100323,000000,6.2152,6.2623,6.121,6.2058,119371,0
+BBW.US,D,20100324,000000,6.187,6.3094,6.187,6.234,86737,0
+BBW.US,D,20100325,000000,6.3094,6.526,6.2623,6.4789,123047,0
+BBW.US,D,20100326,000000,6.4412,6.5731,6.4412,6.5542,102700,0
+BBW.US,D,20100329,000000,6.5825,6.7802,6.5165,6.7614,182611,0
+BBW.US,D,20100330,000000,6.7896,6.9968,6.6861,6.752,140365,0
+BBW.US,D,20100331,000000,6.7426,6.7802,6.6861,6.7049,125705,0
+BBW.US,D,20100401,000000,6.7143,6.8273,6.639,6.752,112414,0
+BBW.US,D,20100405,000000,6.7614,6.9215,6.7331,6.9026,45711,0
+BBW.US,D,20100406,000000,6.8932,6.9403,6.8273,6.8744,66758,0
+BBW.US,D,20100407,000000,6.8461,6.9497,6.8273,6.9121,60887,0
+BBW.US,D,20100408,000000,6.9215,7.0156,6.7991,7.0062,69750,0
+BBW.US,D,20100409,000000,7.0251,7.0251,6.8744,6.9121,66442,0
+BBW.US,D,20100412,000000,6.8932,6.9026,6.8273,6.8744,71939,0
+BBW.US,D,20100413,000000,6.8932,6.9403,6.8461,6.8838,72892,0
+BBW.US,D,20100414,000000,6.9026,7.0627,6.8085,7.0533,55602,0
+BBW.US,D,20100415,000000,7.0251,7.0627,6.8932,7.0439,47050,0
+BBW.US,D,20100416,000000,7.0439,7.1004,6.7614,6.9309,158172,0
+BBW.US,D,20100419,000000,6.8461,6.9497,6.7426,6.8932,93413,0
+BBW.US,D,20100420,000000,6.865,7.0722,6.865,6.9686,56990,0
+BBW.US,D,20100421,000000,6.9591,7.1098,6.9497,7.0816,57569,0
+BBW.US,D,20100422,000000,7.0062,7.5618,6.9591,7.5618,127939,0
+BBW.US,D,20100423,000000,7.5147,7.8632,7.4771,7.8349,79626,0
+BBW.US,D,20100426,000000,7.8067,8.0986,7.7973,7.995,175847,0
+BBW.US,D,20100427,000000,7.9385,8.0327,7.4582,7.5524,138469,0
+BBW.US,D,20100428,000000,7.6278,7.9008,7.4959,7.7878,282418,0
+BBW.US,D,20100429,000000,8.4753,8.9085,8.2587,8.4753,613224,0
+BBW.US,D,20100430,000000,8.8425,9.1721,8.7107,9.0026,462136,0
+BBW.US,D,20100503,000000,9.1439,9.191,9.0497,9.078,474419,0
+BBW.US,D,20100504,000000,9.0403,9.0403,8.5318,8.5789,283065,0
+BBW.US,D,20100505,000000,8.3999,8.4941,7.9197,8.1457,225909,0
+BBW.US,D,20100506,000000,8.0327,8.3999,7.3641,7.6278,373423,0
+BBW.US,D,20100507,000000,7.6183,7.7031,7.0627,7.2887,261101,0
+BBW.US,D,20100510,000000,7.5901,8.3434,7.5618,8.2775,268110,0
+BBW.US,D,20100511,000000,8.2022,8.7013,8.2022,8.5883,256738,0
+BBW.US,D,20100512,000000,8.5977,8.7107,8.5789,8.6448,210947,0
+BBW.US,D,20100513,000000,8.6448,8.6448,8.3811,8.4094,92319,0
+BBW.US,D,20100514,000000,8.2869,8.334,7.9385,8.1457,171107,0
+BBW.US,D,20100517,000000,8.2116,8.4094,7.9573,8.0986,140460,0
+BBW.US,D,20100518,000000,8.2493,8.3623,7.9668,7.9856,106597,0
+BBW.US,D,20100519,000000,7.9008,7.9762,7.7313,7.7878,80128,0
+BBW.US,D,20100520,000000,7.5995,7.7031,7.3452,7.3452,292003,0
+BBW.US,D,20100521,000000,7.0722,7.6278,7.0722,7.5147,190283,0
+BBW.US,D,20100524,000000,7.4488,7.6372,7.3735,7.4206,217238,0
+BBW.US,D,20100525,000000,7.1946,7.6278,7.1475,7.6089,162600,0
+BBW.US,D,20100526,000000,7.656,7.7878,7.5053,7.5995,139672,0
+BBW.US,D,20100527,000000,7.769,8.0044,7.5053,7.9762,153321,0
+BBW.US,D,20100528,000000,7.9197,8.0986,7.8538,7.9668,156461,0
+BBW.US,D,20100601,000000,7.8726,8.0138,7.43,7.4488,127577,0
+BBW.US,D,20100602,000000,7.4488,7.5807,7.3452,7.5807,104881,0
+BBW.US,D,20100603,000000,7.5618,7.7219,7.4206,7.6654,89607,0
+BBW.US,D,20100604,000000,7.5618,7.5618,7.1004,7.1381,107904,0
+BBW.US,D,20100607,000000,7.1569,7.2793,6.8179,6.8461,131499,0
+BBW.US,D,20100608,000000,6.865,6.9497,6.5919,6.8085,86749,0
+BBW.US,D,20100609,000000,6.9026,7.0345,6.6296,6.6861,67715,0
+BBW.US,D,20100610,000000,6.7049,7.1004,6.6955,7.0816,148090,0
+BBW.US,D,20100611,000000,6.9309,7.1852,6.865,7.1287,81702,0
+BBW.US,D,20100614,000000,7.1852,7.5242,7.1852,7.2511,101323,0
+BBW.US,D,20100615,000000,7.3829,7.5336,7.1852,7.5336,68907,0
+BBW.US,D,20100616,000000,7.4771,7.6748,7.3735,7.5995,55305,0
+BBW.US,D,20100617,000000,7.6183,7.6278,7.2134,7.317,337215,0
+BBW.US,D,20100618,000000,7.3547,7.4771,7.1287,7.2134,151844,0
+BBW.US,D,20100621,000000,7.3547,7.3547,6.8556,6.9497,73803,0
+BBW.US,D,20100622,000000,6.9968,7.1381,6.5919,6.6955,86822,0
+BBW.US,D,20100623,000000,6.6672,6.978,6.6484,6.7708,94639,0
+BBW.US,D,20100624,000000,6.6766,6.9591,6.6484,6.6861,98321,0
+BBW.US,D,20100625,000000,6.7426,6.8367,6.526,6.6484,352404,0
+BBW.US,D,20100628,000000,6.6766,6.865,6.5919,6.7049,51424,0
+BBW.US,D,20100629,000000,6.5825,6.6013,6.3,6.3753,80245,0
+BBW.US,D,20100630,000000,6.3847,6.5919,6.3,6.3847,99163,0
+BBW.US,D,20100701,000000,6.4035,6.5636,6.1681,6.5354,174480,0
+BBW.US,D,20100702,000000,6.6013,6.6013,5.9986,6.0457,102277,0
+BBW.US,D,20100706,000000,6.1964,6.234,5.5937,5.6314,184814,0
+BBW.US,D,20100707,000000,5.6031,5.8291,5.556,5.8291,137963,0
+BBW.US,D,20100708,000000,5.8762,5.9986,5.6879,5.8197,84588,0
+BBW.US,D,20100709,000000,5.7914,6.1116,5.7914,6.0928,51274,0
+BBW.US,D,20100712,000000,6.0834,6.0834,5.9798,6.0457,50952,0
+BBW.US,D,20100713,000000,6.1775,6.5071,6.1775,6.4883,98596,0
+BBW.US,D,20100714,000000,6.5636,6.5636,6.1399,6.1964,41402,0
+BBW.US,D,20100715,000000,6.2246,6.526,5.9327,6.4506,182465,0
+BBW.US,D,20100716,000000,6.3941,6.3941,5.7914,5.8103,149786,0
+BBW.US,D,20100719,000000,5.8197,6.0551,5.6973,6.0363,78412,0
+BBW.US,D,20100720,000000,5.9327,6.3376,5.895,6.3282,84920,0
+BBW.US,D,20100721,000000,6.4035,6.4035,5.8009,5.9233,102344,0
+BBW.US,D,20100722,000000,6.008,6.4035,6.008,6.3847,78871,0
+BBW.US,D,20100723,000000,6.3282,6.7614,6.234,6.7237,50551,0
+BBW.US,D,20100726,000000,6.6672,6.9309,6.6296,6.9309,62155,0
+BBW.US,D,20100727,000000,7.0156,7.0156,6.7896,6.8085,57084,0
+BBW.US,D,20100728,000000,6.7802,6.9403,6.6013,6.7708,69683,0
+BBW.US,D,20100729,000000,5.8574,6.0269,4.9722,5.669,621719,0
+BBW.US,D,20100730,000000,5.5372,5.7632,5.4242,5.6973,236058,0
+BBW.US,D,20100802,000000,5.8291,5.8668,5.6502,5.7444,168181,0
+BBW.US,D,20100803,000000,5.7444,5.8574,5.6973,5.7444,120157,0
+BBW.US,D,20100804,000000,5.8103,5.8856,5.7914,5.8574,107838,0
+BBW.US,D,20100805,000000,5.8009,5.9139,5.7538,5.8103,148009,0
+BBW.US,D,20100806,000000,5.7444,5.7914,5.5654,5.6879,149335,0
+BBW.US,D,20100809,000000,5.7538,5.8479,5.6408,5.669,144271,0
+BBW.US,D,20100810,000000,5.6031,5.6031,5.3677,5.4807,123511,0
+BBW.US,D,20100811,000000,5.33,5.4618,5.2641,5.3865,138508,0
+BBW.US,D,20100812,000000,5.2547,5.4807,5.1793,5.4148,172463,0
+BBW.US,D,20100813,000000,5.4053,5.4713,5.2547,5.4618,115007,0
+BBW.US,D,20100816,000000,5.3959,5.7349,5.33,5.7067,169825,0
+BBW.US,D,20100817,000000,5.7726,5.9421,5.6879,5.782,120953,0
+BBW.US,D,20100818,000000,5.7538,5.9233,5.6973,5.7726,103442,0
+BBW.US,D,20100819,000000,5.7349,5.895,5.6502,5.7255,160213,0
+BBW.US,D,20100820,000000,5.7067,5.7444,5.3677,5.5183,165198,0
+BBW.US,D,20100823,000000,5.556,5.6596,5.0192,5.0381,108256,0
+BBW.US,D,20100824,000000,4.9345,5.0192,4.7085,4.7085,125318,0
+BBW.US,D,20100825,000000,4.7085,4.8121,4.5672,4.7179,107565,0
+BBW.US,D,20100826,000000,4.7273,4.9627,4.6897,4.8027,92088,0
+BBW.US,D,20100827,000000,4.9062,4.9722,4.7556,4.9439,50011,0
+BBW.US,D,20100830,000000,4.9251,5.0381,4.6991,4.7179,110744,0
+BBW.US,D,20100831,000000,4.7273,4.878,4.6049,4.7085,198734,0
+BBW.US,D,20100901,000000,4.8121,5.0569,4.6897,5.0004,127630,0
+BBW.US,D,20100902,000000,4.9816,5.2264,4.9251,5.1888,69662,0
+BBW.US,D,20100903,000000,5.3771,5.4618,5.3018,5.4148,103086,0
+BBW.US,D,20100907,000000,5.4053,5.4053,5.1982,5.2641,89397,0
+BBW.US,D,20100908,000000,5.3018,5.443,5.1793,5.2264,105055,0
+BBW.US,D,20100909,000000,5.2923,5.4148,5.1605,5.3488,61976,0
+BBW.US,D,20100910,000000,5.3583,5.4713,5.2453,5.2923,50897,0
+BBW.US,D,20100913,000000,5.3394,5.6408,5.33,5.5937,115051,0
+BBW.US,D,20100914,000000,5.5937,5.8103,5.4807,5.7538,84182,0
+BBW.US,D,20100915,000000,5.7444,5.9044,5.6031,5.8762,65072,0
+BBW.US,D,20100916,000000,5.8385,5.8385,5.4524,5.4995,37762,0
+BBW.US,D,20100917,000000,5.4713,5.4807,5.2547,5.33,81691,0
+BBW.US,D,20100920,000000,5.3394,5.7067,5.2829,5.6973,65242,0
+BBW.US,D,20100921,000000,5.7067,5.7067,5.4524,5.4901,56685,0
+BBW.US,D,20100922,000000,5.4807,5.5749,5.2735,5.4053,100315,0
+BBW.US,D,20100923,000000,5.3677,5.4807,5.1793,5.217,67258,0
+BBW.US,D,20100924,000000,5.33,5.6219,5.3206,5.5937,93081,0
+BBW.US,D,20100927,000000,5.6125,5.6125,5.33,5.3771,71291,0
+BBW.US,D,20100928,000000,5.3771,5.6408,5.2453,5.6031,53281,0
+BBW.US,D,20100929,000000,5.5372,5.6314,5.4148,5.6125,70983,0
+BBW.US,D,20100930,000000,5.6784,5.782,5.5843,5.6973,86981,0
+BBW.US,D,20101001,000000,5.7067,5.7067,5.4618,5.556,56291,0
+BBW.US,D,20101004,000000,5.5278,5.556,5.217,5.3206,60253,0
+BBW.US,D,20101005,000000,5.3771,5.5937,5.2735,5.5466,99874,0
+BBW.US,D,20101006,000000,5.5466,5.7726,5.4336,5.7538,68615,0
+BBW.US,D,20101007,000000,5.8197,5.8197,5.6502,5.6502,49101,0
+BBW.US,D,20101008,000000,5.6596,5.9233,5.6596,5.8856,54669,0
+BBW.US,D,20101011,000000,5.8574,6.0363,5.782,5.8197,59215,0
+BBW.US,D,20101012,000000,5.782,5.8385,5.6502,5.7632,39909,0
+BBW.US,D,20101013,000000,5.8009,5.9798,5.6973,5.9327,69230,0
+BBW.US,D,20101014,000000,5.9044,6.121,5.9044,6.074,66765,0
+BBW.US,D,20101015,000000,6.074,6.3094,6.008,6.2811,84383,0
+BBW.US,D,20101018,000000,6.2811,6.4224,6.2811,6.3565,133939,0
+BBW.US,D,20101019,000000,6.2152,6.2246,5.9233,6.1022,146095,0
+BBW.US,D,20101020,000000,6.121,6.4318,6.0457,6.413,106577,0
+BBW.US,D,20101021,000000,6.46,6.5919,6.3,6.4789,126099,0
+BBW.US,D,20101022,000000,6.4318,6.5542,6.3659,6.5165,72330,0
+BBW.US,D,20101025,000000,6.5919,6.639,6.3188,6.3659,70262,0
+BBW.US,D,20101026,000000,6.3376,6.4695,6.1305,6.1775,262645,0
+BBW.US,D,20101027,000000,6.0928,6.1305,5.7632,5.9327,235833,0
+BBW.US,D,20101028,000000,6.0174,6.7708,5.9704,6.6201,161610,0
+BBW.US,D,20101029,000000,6.5071,6.6861,6.413,6.6201,118410,0
+BBW.US,D,20101101,000000,6.639,6.7331,6.2152,6.2811,86037,0
+BBW.US,D,20101102,000000,6.4035,6.5165,6.2246,6.2435,172098,0
+BBW.US,D,20101103,000000,6.2717,6.347,6.0834,6.2058,89889,0
+BBW.US,D,20101104,000000,6.3753,6.4977,6.347,6.4789,103000,0
+BBW.US,D,20101105,000000,6.5165,6.6296,6.4224,6.4695,37778,0
+BBW.US,D,20101108,000000,6.46,6.6201,6.413,6.6013,49146,0
+BBW.US,D,20101109,000000,6.5919,6.6766,6.4789,6.5354,53134,0
+BBW.US,D,20101110,000000,6.4977,6.6296,6.3941,6.5825,50455,0
+BBW.US,D,20101111,000000,6.4695,6.4695,6.1493,6.1587,90472,0
+BBW.US,D,20101112,000000,6.0645,6.2905,5.9704,6.008,64747,0
+BBW.US,D,20101115,000000,6.0645,6.1399,5.9704,5.9892,67175,0
+BBW.US,D,20101116,000000,5.9327,5.9798,5.7255,5.8668,93129,0
+BBW.US,D,20101117,000000,5.9139,5.9515,5.8197,5.9327,53606,0
+BBW.US,D,20101118,000000,6.0269,6.2058,6.008,6.1493,71050,0
+BBW.US,D,20101119,000000,6.0834,6.234,6.0834,6.1399,45031,0
+BBW.US,D,20101122,000000,6.1116,6.1587,5.9044,6.1116,41640,0
+BBW.US,D,20101123,000000,5.9892,6.0645,5.7726,5.8385,89139,0
+BBW.US,D,20101124,000000,5.9233,6.008,5.8385,5.9327,70072,0
+BBW.US,D,20101126,000000,5.8479,6.0645,5.8479,6.0174,36395,0
+BBW.US,D,20101129,000000,5.9421,6.0363,5.782,5.9704,53784,0
+BBW.US,D,20101130,000000,5.8762,6.0363,5.7161,5.8385,582925,0
+BBW.US,D,20101201,000000,5.9986,5.9986,5.556,5.6125,128629,0
+BBW.US,D,20101202,000000,5.6125,5.6879,5.5089,5.6125,79734,0
+BBW.US,D,20101203,000000,5.5749,8.7013,5.5089,7.4488,885849,0
+BBW.US,D,20101206,000000,7.1569,7.8443,7.1569,7.204,441558,0
+BBW.US,D,20101207,000000,7.2793,7.317,6.9026,7.0156,217429,0
+BBW.US,D,20101208,000000,7.0533,7.2511,7.0062,7.0345,137160,0
+BBW.US,D,20101209,000000,7.1098,7.1852,6.9497,6.9686,102388,0
+BBW.US,D,20101210,000000,6.9497,7.0627,6.8556,7.0156,53182,0
+BBW.US,D,20101213,000000,7.0533,7.0533,6.7049,6.7708,144398,0
+BBW.US,D,20101214,000000,6.8179,7.1475,6.7331,6.9215,70660,0
+BBW.US,D,20101215,000000,6.8932,7.0156,6.7802,6.9309,49535,0
+BBW.US,D,20101216,000000,6.9686,6.9686,6.7991,6.9026,218504,0
+BBW.US,D,20101217,000000,6.8367,7.091,6.8273,7.0062,115615,0
+BBW.US,D,20101220,000000,7.1004,7.2134,7.0156,7.0722,51861,0
+BBW.US,D,20101221,000000,7.1381,7.6748,7.0345,7.5053,283611,0
+BBW.US,D,20101222,000000,7.5336,7.5336,7.3076,7.3641,136339,0
+BBW.US,D,20101223,000000,7.2982,7.4206,7.2605,7.4112,86202,0
+BBW.US,D,20101227,000000,7.3547,7.4771,7.3358,7.3829,46179,0
+BBW.US,D,20101228,000000,7.3735,7.4112,7.1852,7.204,29230,0
+BBW.US,D,20101229,000000,7.2228,7.2228,7.0627,7.1757,33574,0
+BBW.US,D,20101230,000000,7.1569,7.2228,7.0345,7.1946,67546,0
+BBW.US,D,20101231,000000,7.2134,7.2699,7.1381,7.1946,26755,0
+BBW.US,D,20110103,000000,7.2982,7.2982,6.8838,7.0439,128810,0
+BBW.US,D,20110104,000000,7.1192,7.1192,6.8461,6.9591,129863,0
+BBW.US,D,20110105,000000,6.9497,7.1757,6.8838,7.1098,59020,0
+BBW.US,D,20110106,000000,7.091,7.1287,6.9874,7.1004,47762,0
+BBW.US,D,20110107,000000,7.0722,7.1663,6.8461,7.1663,80082,0
+BBW.US,D,20110110,000000,7.1004,7.2605,7.0156,7.0722,63467,0
+BBW.US,D,20110111,000000,7.1098,7.5053,7.0627,7.2793,100020,0
+BBW.US,D,20110112,000000,7.3829,7.4112,7.1381,7.1946,43054,0
+BBW.US,D,20110113,000000,7.1569,7.2322,6.9968,7.0533,43422,0
+BBW.US,D,20110114,000000,7.0439,7.1569,7.0345,7.1004,26965,0
+BBW.US,D,20110118,000000,7.1098,7.3264,7.0627,7.1569,42712,0
+BBW.US,D,20110119,000000,7.1381,7.1569,6.9403,7.1004,82094,0
+BBW.US,D,20110120,000000,7.0722,7.2887,7.0722,7.1098,75212,0
+BBW.US,D,20110121,000000,7.1381,7.2887,7.0156,7.1098,99945,0
+BBW.US,D,20110124,000000,6.9686,7.1569,6.7896,7.1287,121089,0
+BBW.US,D,20110125,000000,7.0533,7.1663,7.0439,7.1287,112534,0
+BBW.US,D,20110126,000000,7.1287,7.2793,7.1004,7.2228,173177,0
+BBW.US,D,20110127,000000,7.1852,7.3641,7.1569,7.2793,85782,0
+BBW.US,D,20110128,000000,7.2322,7.2322,6.865,6.9968,98802,0
+BBW.US,D,20110131,000000,6.8367,7.43,6.8367,7.2134,135371,0
+BBW.US,D,20110201,000000,7.2322,7.3358,7.2134,7.2793,96908,0
+BBW.US,D,20110202,000000,7.2228,7.3452,7.1381,7.2134,39632,0
+BBW.US,D,20110203,000000,7.1757,7.2887,7.0345,7.1569,41052,0
+BBW.US,D,20110204,000000,7.1475,7.1663,7.0533,7.1192,78778,0
+BBW.US,D,20110207,000000,7.1004,7.4017,7.0251,7.3829,226777,0
+BBW.US,D,20110208,000000,7.3452,7.7408,7.204,7.6278,194000,0
+BBW.US,D,20110209,000000,7.5618,7.7031,7.4394,7.4865,108667,0
+BBW.US,D,20110210,000000,7.43,7.5618,7.3923,7.5053,34654,0
+BBW.US,D,20110211,000000,7.5053,7.8255,7.4488,7.7973,156407,0
+BBW.US,D,20110214,000000,7.769,7.9197,7.3923,7.4865,74210,0
+BBW.US,D,20110215,000000,7.4582,7.5995,7.2982,7.3358,57096,0
+BBW.US,D,20110216,000000,7.43,7.4771,7.1381,7.43,75969,0
+BBW.US,D,20110218,000000,6.4977,6.5071,6.121,6.3847,267389,0
+BBW.US,D,20110222,000000,6.3941,6.4035,6.121,6.1305,146537,0
+BBW.US,D,20110223,000000,6.1587,6.234,5.9986,6.1022,110051,0
+BBW.US,D,20110224,000000,6.1305,6.1493,5.9139,6.008,133375,0
+BBW.US,D,20110225,000000,6.1022,6.121,5.9609,6.121,164921,0
+BBW.US,D,20110228,000000,6.1399,6.2623,6.1399,6.234,133052,0
+BBW.US,D,20110301,000000,6.234,6.347,5.8479,5.9327,269182,0
+BBW.US,D,20110302,000000,5.9515,6.0363,5.8762,5.9704,133457,0
+BBW.US,D,20110303,000000,6.0363,6.1305,5.9986,6.1116,107113,0
+BBW.US,D,20110304,000000,6.1305,6.2246,6.1022,6.1681,75925,0
+BBW.US,D,20110307,000000,6.1775,6.2152,6.0174,6.0269,100837,0
+BBW.US,D,20110308,000000,6.0269,6.3376,5.9704,6.2905,128633,0
+BBW.US,D,20110309,000000,6.3,6.3659,6.2529,6.3188,201590,0
+BBW.US,D,20110310,000000,6.2717,6.3094,6.1493,6.2905,143933,0
+BBW.US,D,20110311,000000,6.2435,6.4412,6.2435,6.3565,219179,0
+BBW.US,D,20110314,000000,6.2623,6.4506,6.1775,6.2623,98573,0
+BBW.US,D,20110315,000000,6.1587,6.2905,5.9798,6.008,121254,0
+BBW.US,D,20110316,000000,5.9798,6.0363,5.8479,5.9327,95107,0
+BBW.US,D,20110317,000000,6.0457,6.0457,5.8574,5.9233,113084,0
+BBW.US,D,20110318,000000,5.9704,5.9704,5.8197,5.8291,454438,0
+BBW.US,D,20110321,000000,5.9233,6.0269,5.8574,6.0269,65006,0
+BBW.US,D,20110322,000000,5.9986,6.0457,5.8479,5.8479,48099,0
+BBW.US,D,20110323,000000,5.8856,5.9327,5.8856,5.895,90160,0
+BBW.US,D,20110324,000000,5.9609,5.9704,5.8856,5.9044,116483,0
+BBW.US,D,20110325,000000,5.9233,5.9327,5.8762,5.8856,86329,0
+BBW.US,D,20110328,000000,5.8856,5.9139,5.7444,5.7632,214177,0
+BBW.US,D,20110329,000000,5.7726,5.8291,5.7632,5.782,57781,0
+BBW.US,D,20110330,000000,5.8103,5.8668,5.7632,5.782,83728,0
+BBW.US,D,20110331,000000,5.7726,5.8103,5.6502,5.6973,157370,0
+BBW.US,D,20110401,000000,5.7914,5.8856,5.7349,5.7444,119795,0
+BBW.US,D,20110404,000000,5.8009,5.8103,5.7444,5.7632,61194,0
+BBW.US,D,20110405,000000,5.7255,5.9609,5.6973,5.9421,84707,0
+BBW.US,D,20110406,000000,6.0363,6.2152,5.9704,6.1775,96664,0
+BBW.US,D,20110407,000000,6.187,6.1964,5.9139,5.9139,44508,0
+BBW.US,D,20110408,000000,5.9609,5.9609,5.6879,5.7726,74463,0
+BBW.US,D,20110411,000000,5.7726,5.8668,5.7538,5.8197,85499,0
+BBW.US,D,20110412,000000,5.8197,5.9044,5.7914,5.7914,48887,0
+BBW.US,D,20110413,000000,5.8385,5.8762,5.7255,5.7349,45727,0
+BBW.US,D,20110414,000000,5.6596,5.6973,5.4901,5.5654,51694,0
+BBW.US,D,20110415,000000,5.5843,5.7161,5.5654,5.6879,75094,0
+BBW.US,D,20110418,000000,5.6125,5.6125,5.2076,5.3583,127788,0
+BBW.US,D,20110419,000000,5.3583,5.5183,5.3583,5.4618,77843,0
+BBW.US,D,20110420,000000,5.556,5.5937,5.4995,5.5937,37381,0
+BBW.US,D,20110421,000000,5.6125,5.6408,5.4713,5.4901,56321,0
+BBW.US,D,20110425,000000,5.4901,5.5843,5.2547,5.2735,73560,0
+BBW.US,D,20110426,000000,5.3018,5.3959,5.2641,5.3018,63579,0
+BBW.US,D,20110427,000000,5.3206,5.3583,5.2829,5.3488,42290,0
+BBW.US,D,20110428,000000,5.33,5.3677,5.2923,5.3677,52739,0
+BBW.US,D,20110429,000000,5.3583,5.8009,5.3583,5.7726,122218,0
+BBW.US,D,20110502,000000,5.7914,5.8291,5.6973,5.8103,86564,0
+BBW.US,D,20110503,000000,5.8009,5.9139,5.6973,5.7067,88688,0
+BBW.US,D,20110504,000000,5.7067,5.8197,5.5843,5.6502,123544,0
+BBW.US,D,20110505,000000,5.4148,5.9233,5.4148,5.895,168828,0
+BBW.US,D,20110506,000000,5.9044,6.187,5.782,6.074,181346,0
+BBW.US,D,20110509,000000,6.0928,6.3847,6.0928,6.1305,171599,0
+BBW.US,D,20110510,000000,6.1399,6.1681,6.0928,6.1305,60991,0
+BBW.US,D,20110511,000000,6.0834,6.2435,5.9798,6.2152,114262,0
+BBW.US,D,20110512,000000,6.187,6.46,6.1305,6.4506,112906,0
+BBW.US,D,20110513,000000,6.4412,6.526,6.2152,6.4883,203785,0
+BBW.US,D,20110516,000000,6.4224,6.5919,6.347,6.4695,122462,0
+BBW.US,D,20110517,000000,6.46,6.4883,6.121,6.4318,108455,0
+BBW.US,D,20110518,000000,6.4412,6.5731,6.4224,6.4695,85715,0
+BBW.US,D,20110519,000000,6.5071,6.5825,6.4318,6.46,141885,0
+BBW.US,D,20110520,000000,6.3941,6.4977,6.347,6.3753,118053,0
+BBW.US,D,20110523,000000,6.2717,6.3376,6.2435,6.2529,129393,0
+BBW.US,D,20110524,000000,6.2529,6.3753,6.234,6.2435,93452,0
+BBW.US,D,20110525,000000,6.2246,6.413,6.1587,6.3282,106715,0
+BBW.US,D,20110526,000000,6.2905,6.3941,6.1587,6.3565,115089,0
+BBW.US,D,20110527,000000,6.3659,6.4412,6.2058,6.2905,131464,0
+BBW.US,D,20110531,000000,6.347,6.4224,6.3,6.3094,289227,0
+BBW.US,D,20110601,000000,6.3094,6.3565,6.1681,6.1964,138093,0
+BBW.US,D,20110602,000000,6.187,6.3188,6.1775,6.2246,89661,0
+BBW.US,D,20110603,000000,6.0834,6.2717,6.0457,6.1587,79774,0
+BBW.US,D,20110606,000000,6.1681,6.2717,6.1022,6.2246,108968,0
+BBW.US,D,20110607,000000,6.2152,6.3376,6.1493,6.2529,261581,0
+BBW.US,D,20110608,000000,6.2152,6.3094,6.1022,6.1116,182971,0
+BBW.US,D,20110609,000000,6.1305,6.234,6.0834,6.1493,69756,0
+BBW.US,D,20110610,000000,6.0834,6.2717,5.9515,5.9798,81131,0
+BBW.US,D,20110613,000000,5.9892,6.1587,5.9327,6.0269,121505,0
+BBW.US,D,20110614,000000,6.121,6.121,6.0363,6.1116,86052,0
+BBW.US,D,20110615,000000,6.0457,6.1399,6.0457,6.1116,70059,0
+BBW.US,D,20110616,000000,6.1305,6.187,5.9609,6.1116,80397,0
+BBW.US,D,20110617,000000,6.1964,6.2058,5.9044,6.0174,119210,0
+BBW.US,D,20110620,000000,5.9892,6.1775,5.8762,5.9609,97355,0
+BBW.US,D,20110621,000000,5.9798,6.2246,5.9798,6.121,124821,0
+BBW.US,D,20110622,000000,6.0834,6.1681,5.9986,5.9986,36992,0
+BBW.US,D,20110623,000000,5.9139,6.0645,5.8574,6.0551,41066,0
+BBW.US,D,20110624,000000,6.0645,6.3094,5.9986,6.3094,264712,0
+BBW.US,D,20110627,000000,6.3376,6.3376,6.1964,6.2152,62430,0
+BBW.US,D,20110628,000000,6.234,6.3094,6.2058,6.2152,90865,0
+BBW.US,D,20110629,000000,6.2529,6.3094,6.1964,6.2058,29898,0
+BBW.US,D,20110630,000000,6.234,6.2905,6.074,6.1305,81671,0
+BBW.US,D,20110701,000000,6.121,6.121,5.8668,5.9609,172542,0
+BBW.US,D,20110705,000000,5.9327,5.9798,5.6973,5.6973,121018,0
+BBW.US,D,20110706,000000,5.6879,6.0551,5.6879,5.9421,87259,0
+BBW.US,D,20110707,000000,5.9704,6.1399,5.9421,6.1116,56573,0
+BBW.US,D,20110708,000000,6.0363,6.0363,5.9421,6.0174,30993,0
+BBW.US,D,20110711,000000,5.9515,6.0457,5.9327,6.0269,36085,0
+BBW.US,D,20110712,000000,5.9986,6.2435,5.9892,6.1022,43672,0
+BBW.US,D,20110713,000000,6.1399,6.234,6.0269,6.1116,33830,0
+BBW.US,D,20110714,000000,6.1022,6.1305,5.9609,5.9609,29701,0
+BBW.US,D,20110715,000000,5.9798,6.1022,5.9327,5.9421,69008,0
+BBW.US,D,20110718,000000,5.9044,5.9421,5.7444,5.8385,51376,0
+BBW.US,D,20110719,000000,5.8762,5.9704,5.8385,5.8668,71152,0
+BBW.US,D,20110720,000000,5.8574,5.9139,5.6784,5.7914,41868,0
+BBW.US,D,20110721,000000,5.8385,5.8385,5.7255,5.7632,48729,0
+BBW.US,D,20110722,000000,5.7632,5.8103,5.6973,5.8009,32283,0
+BBW.US,D,20110725,000000,5.7255,5.8385,5.6879,5.8197,54526,0
+BBW.US,D,20110726,000000,5.8197,5.8479,5.7255,5.8197,32408,0
+BBW.US,D,20110727,000000,5.7726,5.8856,5.6879,5.6879,83354,0
+BBW.US,D,20110728,000000,5.7161,5.8103,5.6784,5.7632,55362,0
+BBW.US,D,20110729,000000,5.6879,5.9515,5.669,5.8291,55589,0
+BBW.US,D,20110801,000000,5.8856,6.1022,5.8103,6.074,236119,0
+BBW.US,D,20110802,000000,6.0551,6.121,5.5654,5.6031,101332,0
+BBW.US,D,20110803,000000,5.6408,5.895,5.3771,5.7632,66207,0
+BBW.US,D,20110804,000000,5.669,5.7067,5.2829,5.3018,89090,0
+BBW.US,D,20110805,000000,5.3583,5.4618,5.0569,5.2358,73862,0
+BBW.US,D,20110808,000000,5.0852,5.2829,4.7085,4.7085,119170,0
+BBW.US,D,20110809,000000,4.8403,5.1605,4.3318,5.1605,115282,0
+BBW.US,D,20110810,000000,4.9816,5.0758,4.7179,4.7838,74621,0
+BBW.US,D,20110811,000000,4.8215,5.3112,4.8215,5.1605,86783,0
+BBW.US,D,20110812,000000,5.2264,5.5278,5.104,5.3488,66238,0
+BBW.US,D,20110815,000000,5.3771,5.5372,5.2641,5.3112,59970,0
+BBW.US,D,20110816,000000,5.2547,5.2829,5.0192,5.1228,70509,0
+BBW.US,D,20110817,000000,5.1417,5.3206,5.0192,5.0663,62541,0
+BBW.US,D,20110818,000000,4.9533,5.0004,4.5484,4.6802,79777,0
+BBW.US,D,20110819,000000,4.5767,4.8215,4.4448,4.4542,81098,0
+BBW.US,D,20110822,000000,4.5484,4.7462,4.3977,4.4542,78550,0
+BBW.US,D,20110823,000000,4.5013,4.7179,4.4166,4.652,118189,0
+BBW.US,D,20110824,000000,4.6143,4.7932,4.6049,4.6614,879048,0
+BBW.US,D,20110825,000000,4.6991,4.7744,4.4354,4.4825,99492,0
+BBW.US,D,20110826,000000,4.4636,4.9062,4.4071,4.7367,93282,0
+BBW.US,D,20110829,000000,4.8215,5.4618,4.8215,5.3865,85176,0
+BBW.US,D,20110830,000000,5.3583,5.5749,5.3112,5.3865,149404,0
+BBW.US,D,20110831,000000,5.4336,5.7067,5.3771,5.5654,73327,0
+BBW.US,D,20110901,000000,5.5843,5.7538,5.3018,5.33,98917,0
+BBW.US,D,20110902,000000,5.0852,5.2923,4.9062,4.9722,108567,0
+BBW.US,D,20110906,000000,4.7838,5.0758,4.7273,5.0004,85356,0
+BBW.US,D,20110907,000000,5.104,5.3959,4.9439,5.3206,85409,0
+BBW.US,D,20110908,000000,5.2547,5.4807,5.217,5.2547,106390,0
+BBW.US,D,20110909,000000,5.2076,5.2076,4.991,5.0192,72173,0
+BBW.US,D,20110912,000000,4.9345,5.0946,4.8121,5.0758,79163,0
+BBW.US,D,20110913,000000,5.0663,5.3206,4.9345,5.0381,98394,0
+BBW.US,D,20110914,000000,5.104,5.4713,5.0758,5.2641,94055,0
+BBW.US,D,20110915,000000,5.3583,5.4618,5.1417,5.1793,92343,0
+BBW.US,D,20110916,000000,5.1699,5.5843,5.1605,5.556,124588,0
+BBW.US,D,20110919,000000,5.4148,5.6031,5.3112,5.3677,66927,0
+BBW.US,D,20110920,000000,5.3771,5.4901,5.1228,5.1511,109949,0
+BBW.US,D,20110921,000000,5.1699,5.4524,4.8592,4.8592,89397,0
+BBW.US,D,20110922,000000,4.6802,4.8403,4.4166,4.5296,209062,0
+BBW.US,D,20110923,000000,4.539,4.7932,4.4731,4.5672,115555,0
+BBW.US,D,20110926,000000,4.6332,4.8215,4.5578,4.7085,66893,0
+BBW.US,D,20110927,000000,4.8592,5.0004,4.6897,4.8027,154711,0
+BBW.US,D,20110928,000000,4.8121,4.9345,4.6332,4.7179,159592,0
+BBW.US,D,20110929,000000,4.8403,4.9439,4.7085,4.878,73159,0
+BBW.US,D,20110930,000000,4.878,5.2641,4.765,4.8027,108942,0
+BBW.US,D,20111003,000000,4.7462,4.8592,4.3883,4.3883,132949,0
+BBW.US,D,20111004,000000,4.3695,4.5767,4.1152,4.4825,210751,0
+BBW.US,D,20111005,000000,4.5013,4.7179,4.3412,4.4542,105218,0
+BBW.US,D,20111006,000000,4.4542,4.7932,4.4542,4.6991,115257,0
+BBW.US,D,20111007,000000,4.7273,4.8403,4.5201,4.5861,107581,0
+BBW.US,D,20111010,000000,4.6802,4.8874,4.6802,4.8874,92477,0
+BBW.US,D,20111011,000000,4.8121,5.0475,4.7556,5.0004,90270,0
+BBW.US,D,20111012,000000,5.0192,5.217,4.9722,5.1323,107773,0
+BBW.US,D,20111013,000000,5.104,5.2264,5.0852,5.1605,83690,0
+BBW.US,D,20111014,000000,5.2264,5.3394,5.0852,5.2829,84449,0
+BBW.US,D,20111017,000000,5.217,5.2358,5.0004,5.0287,99117,0
+BBW.US,D,20111018,000000,4.991,5.3018,4.991,5.1605,135877,0
+BBW.US,D,20111019,000000,5.1323,5.2076,5.0381,5.0475,73855,0
+BBW.US,D,20111020,000000,5.0569,5.217,5.0569,5.1511,85676,0
+BBW.US,D,20111021,000000,5.3018,5.3018,5.0569,5.1417,95989,0
+BBW.US,D,20111024,000000,5.1511,5.5937,5.1511,5.5372,80229,0
+BBW.US,D,20111025,000000,5.4713,5.5183,5.2923,5.3018,67799,0
+BBW.US,D,20111026,000000,5.4336,5.5654,5.3771,5.4901,94453,0
+BBW.US,D,20111027,000000,5.8856,6.2905,5.1699,6.2717,210768,0
+BBW.US,D,20111028,000000,6.2246,6.4883,6.2246,6.3094,138846,0
+BBW.US,D,20111031,000000,6.3094,6.3094,6.0834,6.1681,116837,0
+BBW.US,D,20111101,000000,5.8668,6.234,5.8668,6.121,112439,0
+BBW.US,D,20111102,000000,6.2152,6.3094,6.121,6.2435,120480,0
+BBW.US,D,20111103,000000,6.2623,6.3565,6.234,6.3282,113429,0
+BBW.US,D,20111104,000000,6.3565,6.4977,6.347,6.4506,147223,0
+BBW.US,D,20111107,000000,6.4506,6.6578,6.4035,6.4035,159411,0
+BBW.US,D,20111108,000000,6.526,6.5542,6.4506,6.4977,262330,0
+BBW.US,D,20111109,000000,6.2905,6.5448,6.2623,6.413,265734,0
+BBW.US,D,20111110,000000,6.4977,6.7802,6.4318,6.7614,221507,0
+BBW.US,D,20111111,000000,6.8179,7.0062,6.7426,6.9591,170013,0
+BBW.US,D,20111114,000000,6.9874,7.5336,6.9874,7.5336,266418,0
+BBW.US,D,20111115,000000,7.4582,7.6843,7.4394,7.6748,311817,0
+BBW.US,D,20111116,000000,7.6843,7.8067,7.543,7.6654,140042,0
+BBW.US,D,20111117,000000,7.6654,7.7408,7.5242,7.656,128583,0
+BBW.US,D,20111118,000000,7.5995,7.656,7.3735,7.543,190047,0
+BBW.US,D,20111121,000000,7.3358,7.5147,7.317,7.4582,100779,0
+BBW.US,D,20111122,000000,7.4865,7.5807,7.4394,7.5336,109240,0
+BBW.US,D,20111123,000000,7.3735,7.4677,7.3452,7.3641,85112,0
+BBW.US,D,20111125,000000,7.3452,7.4771,7.2511,7.2511,31532,0
+BBW.US,D,20111128,000000,7.5147,7.5995,7.3923,7.4771,225117,0
+BBW.US,D,20111129,000000,7.4865,7.5053,7.2793,7.4017,105810,0
+BBW.US,D,20111130,000000,7.7313,7.7313,7.43,7.5242,237189,0
+BBW.US,D,20111201,000000,7.5242,7.7219,7.4677,7.6466,167284,0
+BBW.US,D,20111202,000000,7.7125,7.9197,7.5807,7.7031,235225,0
+BBW.US,D,20111205,000000,7.8067,8.0327,7.7502,8.0044,295495,0
+BBW.US,D,20111206,000000,8.0421,8.1739,7.9668,8.0798,134842,0
+BBW.US,D,20111207,000000,8.0703,8.1739,7.8632,8.1551,96268,0
+BBW.US,D,20111208,000000,8.0986,8.1739,7.9856,8.0138,109219,0
+BBW.US,D,20111209,000000,8.0703,8.2399,8.0044,8.2116,104341,0
+BBW.US,D,20111212,000000,8.0609,8.0798,7.8255,7.995,147360,0
+BBW.US,D,20111213,000000,8.1269,8.2116,7.8255,7.8632,93824,0
+BBW.US,D,20111214,000000,7.7784,7.9668,7.5147,7.7878,151956,0
+BBW.US,D,20111215,000000,7.8443,8.0421,7.8161,7.9573,118070,0
+BBW.US,D,20111216,000000,7.9668,8.1174,7.7596,7.9762,308546,0
+BBW.US,D,20111219,000000,8.0044,8.1834,7.7031,7.7596,117010,0
+BBW.US,D,20111220,000000,7.9197,8.2869,7.9197,8.2587,140060,0
+BBW.US,D,20111221,000000,8.1739,8.2775,8.108,8.2304,114667,0
+BBW.US,D,20111222,000000,8.221,8.2775,8.1551,8.2116,58414,0
+BBW.US,D,20111223,000000,8.2399,8.2775,7.9197,8.0798,146913,0
+BBW.US,D,20111227,000000,8.0138,8.0798,7.9197,7.9479,52278,0
+BBW.US,D,20111228,000000,7.9385,7.9762,7.7878,7.8914,79299,0
+BBW.US,D,20111229,000000,7.9197,8.0515,7.8443,8.0421,61467,0
+BBW.US,D,20111230,000000,7.995,8.0421,7.8632,7.9668,56523,0
+BBW.US,D,20120103,000000,8.1269,8.1928,7.7502,7.8067,163324,0
+BBW.US,D,20120104,000000,7.7596,7.8067,7.5242,7.7973,140067,0
+BBW.US,D,20120105,000000,7.7313,7.8255,7.5336,7.7502,52177,0
+BBW.US,D,20120106,000000,7.7502,7.7502,7.4771,7.4865,71398,0
+BBW.US,D,20120109,000000,7.543,7.5901,7.3641,7.5618,98228,0
+BBW.US,D,20120110,000000,7.6278,7.7973,7.5807,7.6466,89304,0
+BBW.US,D,20120111,000000,7.5995,7.7219,7.5618,7.6466,58049,0
+BBW.US,D,20120112,000000,7.6748,7.7125,7.4771,7.5242,52939,0
+BBW.US,D,20120113,000000,7.4206,7.6372,7.3358,7.5336,108981,0
+BBW.US,D,20120117,000000,7.5995,7.6278,7.5147,7.5336,71547,0
+BBW.US,D,20120118,000000,7.4959,7.5901,7.4394,7.5807,39997,0
+BBW.US,D,20120119,000000,7.5901,7.5901,7.3547,7.3923,43544,0
+BBW.US,D,20120120,000000,7.4112,7.4677,7.3358,7.4112,36991,0
+BBW.US,D,20120123,000000,7.3923,7.5336,7.2228,7.4394,37565,0
+BBW.US,D,20120124,000000,7.3829,7.5053,7.3547,7.43,31643,0
+BBW.US,D,20120125,000000,7.4112,7.4394,7.3735,7.4112,73001,0
+BBW.US,D,20120126,000000,7.4017,7.7219,7.4017,7.6466,74820,0
+BBW.US,D,20120127,000000,7.6278,7.8538,7.5618,7.8349,57581,0
+BBW.US,D,20120130,000000,7.7125,7.7502,7.5524,7.656,37858,0
+BBW.US,D,20120131,000000,7.7219,7.769,7.6372,7.6937,79047,0
+BBW.US,D,20120201,000000,7.7219,7.9668,7.6183,7.9479,56538,0
+BBW.US,D,20120202,000000,8.221,8.221,7.7125,7.9573,39066,0
+BBW.US,D,20120203,000000,8.0138,8.0138,7.9573,7.9762,92773,0
+BBW.US,D,20120206,000000,7.9479,7.9479,7.656,7.7502,70711,0
+BBW.US,D,20120207,000000,7.7502,7.9103,7.7031,7.8443,63175,0
+BBW.US,D,20120208,000000,7.8538,8.0986,7.8067,8.0798,41577,0
+BBW.US,D,20120209,000000,8.1269,8.2116,8.0798,8.1834,26137,0
+BBW.US,D,20120210,000000,8.0892,8.1174,7.9479,8.0609,32684,0
+BBW.US,D,20120213,000000,8.1551,8.1928,8.0986,8.1739,40956,0
+BBW.US,D,20120214,000000,8.0609,8.0986,7.7313,7.9291,28707,0
+BBW.US,D,20120215,000000,7.9573,7.9573,7.5807,7.656,40474,0
+BBW.US,D,20120216,000000,6.2152,6.5919,5.4807,5.6031,981018,0
+BBW.US,D,20120217,000000,5.7444,5.7538,5.5466,5.6125,214358,0
+BBW.US,D,20120221,000000,5.6408,5.8762,5.4807,5.5843,192406,0
+BBW.US,D,20120222,000000,5.556,5.6408,5.5372,5.556,78862,0
+BBW.US,D,20120223,000000,5.5654,5.782,5.4807,5.7255,159845,0
+BBW.US,D,20120224,000000,5.6784,5.7538,5.6219,5.6219,94009,0
+BBW.US,D,20120227,000000,5.556,5.556,5.3112,5.3394,109226,0
+BBW.US,D,20120228,000000,5.3394,5.3488,5.0852,5.1793,116466,0
+BBW.US,D,20120229,000000,5.1982,5.2264,4.9533,5.1323,150401,0
+BBW.US,D,20120301,000000,5.1511,5.217,5.104,5.1417,65148,0
+BBW.US,D,20120302,000000,5.104,5.1699,4.991,5.0004,67156,0
+BBW.US,D,20120305,000000,4.7462,4.991,4.7179,4.8874,161502,0
+BBW.US,D,20120306,000000,4.8215,5.0569,4.7367,4.7838,87434,0
+BBW.US,D,20120307,000000,4.8403,4.8968,4.8027,4.8121,41184,0
+BBW.US,D,20120308,000000,4.8497,4.8874,4.7462,4.8027,52431,0
+BBW.US,D,20120309,000000,4.7744,4.9062,4.7556,4.8592,44135,0
+BBW.US,D,20120312,000000,4.8497,5.217,4.7838,5.1982,167237,0
+BBW.US,D,20120313,000000,5.217,5.5937,5.1134,5.5654,174523,0
+BBW.US,D,20120314,000000,5.4807,5.4901,5.0663,5.3865,195005,0
+BBW.US,D,20120315,000000,5.4148,5.4148,5.2076,5.2641,56756,0
+BBW.US,D,20120316,000000,5.2829,5.2829,5.104,5.1793,128277,0
+BBW.US,D,20120319,000000,5.1323,5.33,5.0663,5.2358,73797,0
+BBW.US,D,20120320,000000,5.1793,5.2076,5.0663,5.1323,108378,0
+BBW.US,D,20120321,000000,5.1228,5.1417,4.9157,4.9345,123355,0
+BBW.US,D,20120322,000000,4.8686,4.991,4.8309,4.8968,76871,0
+BBW.US,D,20120323,000000,4.8968,4.9439,4.8403,4.8592,59806,0
+BBW.US,D,20120326,000000,4.8968,5.0758,4.8497,5.0758,88005,0
+BBW.US,D,20120327,000000,5.0475,5.0852,4.9722,4.991,47015,0
+BBW.US,D,20120328,000000,4.9816,5.0004,4.9439,4.9533,64477,0
+BBW.US,D,20120329,000000,4.9345,5.0569,4.9345,5.0287,26152,0
+BBW.US,D,20120330,000000,5.0663,5.0663,4.9439,4.9439,48759,0
+BBW.US,D,20120402,000000,4.9439,5.0946,4.9439,5.0946,93850,0
+BBW.US,D,20120403,000000,5.0475,5.0663,4.9157,4.9533,86702,0
+BBW.US,D,20120404,000000,4.8874,4.9722,4.8874,4.9439,65370,0
+BBW.US,D,20120405,000000,4.9533,5.0004,4.9157,4.9627,56739,0
+BBW.US,D,20120409,000000,4.8686,4.8968,4.8027,4.8309,53791,0
+BBW.US,D,20120410,000000,4.8403,4.8497,4.6143,4.6237,124334,0
+BBW.US,D,20120411,000000,4.6614,4.7556,4.5861,4.6897,100570,0
+BBW.US,D,20120412,000000,4.6708,4.8497,4.6237,4.6897,76949,0
+BBW.US,D,20120413,000000,4.6802,4.7273,4.5767,4.6143,54765,0
+BBW.US,D,20120416,000000,4.6143,4.6143,4.5296,4.539,135398,0
+BBW.US,D,20120417,000000,4.5767,4.652,4.5201,4.539,47111,0
+BBW.US,D,20120418,000000,4.5201,4.5861,4.3601,4.4354,134091,0
+BBW.US,D,20120419,000000,4.4354,4.5201,4.2847,4.2941,97965,0
+BBW.US,D,20120420,000000,4.3601,4.3601,4.1058,4.1152,90071,0
+BBW.US,D,20120423,000000,4.0493,4.3318,4.0399,4.1906,148286,0
+BBW.US,D,20120424,000000,4.1906,4.2094,4.0964,4.1152,44167,0
+BBW.US,D,20120425,000000,4.1529,4.1906,4.0587,4.0681,54124,0
+BBW.US,D,20120426,000000,4.0776,4.1435,4.0116,4.0964,115843,0
+BBW.US,D,20120427,000000,4.1246,4.2847,4.0776,4.1811,122030,0
+BBW.US,D,20120430,000000,4.1811,4.2941,4.1811,4.2471,101762,0
+BBW.US,D,20120501,000000,4.2282,4.3695,4.0399,4.087,172550,0
+BBW.US,D,20120502,000000,4.087,4.1623,4.0587,4.1435,121782,0
+BBW.US,D,20120503,000000,4.7085,4.7085,4.0493,4.1058,206637,0
+BBW.US,D,20120504,000000,4.0776,4.2188,3.974,4.1341,158216,0
+BBW.US,D,20120507,000000,4.1246,4.4636,4.0587,4.4542,128098,0
+BBW.US,D,20120508,000000,4.4542,4.7556,4.3883,4.6049,283168,0
+BBW.US,D,20120509,000000,4.539,4.6426,4.3883,4.3977,167224,0
+BBW.US,D,20120510,000000,4.426,4.4825,4.2753,4.4825,163754,0
+BBW.US,D,20120511,000000,4.4542,4.7273,4.4542,4.7085,81271,0
+BBW.US,D,20120514,000000,4.652,4.7085,4.5484,4.5767,36556,0
+BBW.US,D,20120515,000000,4.5672,4.6426,4.4731,4.5672,47812,0
+BBW.US,D,20120516,000000,4.5672,4.6237,4.4919,4.5672,37770,0
+BBW.US,D,20120517,000000,4.4919,4.5861,4.4071,4.5672,133870,0
+BBW.US,D,20120518,000000,4.5484,4.5861,4.3695,4.3883,78472,0
+BBW.US,D,20120521,000000,4.4448,4.4731,4.1529,4.2941,116516,0
+BBW.US,D,20120522,000000,4.3036,4.5013,4.3036,4.3883,83612,0
+BBW.US,D,20120523,000000,4.3695,4.4448,4.2847,4.3883,48542,0
+BBW.US,D,20120524,000000,4.426,4.4731,4.2188,4.3883,93808,0
+BBW.US,D,20120525,000000,4.3883,4.5672,4.3318,4.4825,59864,0
+BBW.US,D,20120529,000000,4.5296,4.6143,4.4542,4.5767,91678,0
+BBW.US,D,20120530,000000,4.5484,4.5484,4.3601,4.3883,44189,0
+BBW.US,D,20120531,000000,4.3789,4.3883,4.1529,4.2753,142855,0
+BBW.US,D,20120601,000000,4.1623,4.2282,4.0776,4.0964,86534,0
+BBW.US,D,20120604,000000,4.1246,4.2941,4.0964,4.2659,63309,0
+BBW.US,D,20120605,000000,4.2188,4.313,4.1341,4.2376,67621,0
+BBW.US,D,20120606,000000,4.2565,4.4071,4.1906,4.4071,54721,0
+BBW.US,D,20120607,000000,4.4636,4.6143,4.0964,4.1341,129594,0
+BBW.US,D,20120608,000000,4.1152,4.1529,3.9269,3.9834,389644,0
+BBW.US,D,20120611,000000,4.0399,4.0964,3.8892,3.8892,133562,0
+BBW.US,D,20120612,000000,3.9363,4.0776,3.8892,3.9645,134975,0
+BBW.US,D,20120613,000000,3.974,3.9834,3.8139,3.861,221402,0
+BBW.US,D,20120614,000000,3.8327,3.8704,3.795,3.8421,308617,0
+BBW.US,D,20120615,000000,3.8327,3.8798,3.795,3.8421,242037,0
+BBW.US,D,20120618,000000,3.8233,4.0022,3.8233,3.9645,264444,0
+BBW.US,D,20120619,000000,3.974,4.1435,3.974,4.0022,225920,0
+BBW.US,D,20120620,000000,4.0116,4.2094,3.9928,4.0964,398384,0
+BBW.US,D,20120621,000000,4.0964,4.2376,4.0399,4.1246,347563,0
+BBW.US,D,20120622,000000,4.1811,4.3977,4.1811,4.2941,2356305,0
+BBW.US,D,20120625,000000,4.2282,4.5107,4.2282,4.4919,176370,0
+BBW.US,D,20120626,000000,4.4825,4.4919,4.4166,4.4542,115142,0
+BBW.US,D,20120627,000000,4.4919,4.5578,4.4166,4.5013,64967,0
+BBW.US,D,20120628,000000,4.4354,4.5201,4.3695,4.4919,59334,0
+BBW.US,D,20120629,000000,4.5296,4.5672,4.4071,4.5013,63217,0
+BBW.US,D,20120702,000000,4.4825,4.5013,4.2941,4.3789,76035,0
+BBW.US,D,20120703,000000,4.4166,4.4636,4.3695,4.4071,15454,0
+BBW.US,D,20120705,000000,4.4354,4.5107,4.4354,4.4825,55544,0
+BBW.US,D,20120706,000000,4.4166,4.6426,4.4071,4.5861,127728,0
+BBW.US,D,20120709,000000,4.5672,4.7367,4.5672,4.6897,112696,0
+BBW.US,D,20120710,000000,4.7179,4.7367,4.5767,4.6049,76475,0
+BBW.US,D,20120711,000000,4.6049,4.6708,4.426,4.426,87411,0
+BBW.US,D,20120712,000000,4.9345,4.9345,4.2471,4.3224,41987,0
+BBW.US,D,20120713,000000,4.3601,4.4919,4.3601,4.4636,44819,0
+BBW.US,D,20120716,000000,4.4448,4.5296,4.3506,4.4166,30477,0
+BBW.US,D,20120717,000000,4.4354,4.4636,4.2188,4.2753,63455,0
+BBW.US,D,20120718,000000,4.2753,4.3883,4.2753,4.3883,26665,0
+BBW.US,D,20120719,000000,4.4071,4.4071,4.2659,4.2847,18772,0
+BBW.US,D,20120720,000000,4.2847,4.313,4.2188,4.2376,15263,0
+BBW.US,D,20120723,000000,4.2,4.3318,4.1435,4.2659,24635,0
+BBW.US,D,20120724,000000,4.2471,4.2659,4.2094,4.2376,15669,0
+BBW.US,D,20120725,000000,4.2753,4.313,4.1058,4.1152,66461,0
+BBW.US,D,20120726,000000,4.0493,4.3977,3.9928,4.3506,119773,0
+BBW.US,D,20120727,000000,4.3789,4.5201,4.2847,4.313,65294,0
+BBW.US,D,20120730,000000,4.2565,4.3601,4.2376,4.3412,31744,0
+BBW.US,D,20120731,000000,4.313,4.3789,4.2471,4.3789,31350,0
+BBW.US,D,20120801,000000,4.4354,4.4354,4.2941,4.313,72428,0
+BBW.US,D,20120802,000000,4.2941,4.3224,4.2094,4.2094,41882,0
+BBW.US,D,20120803,000000,4.2471,4.3601,4.2,4.2188,35205,0
+BBW.US,D,20120806,000000,4.2659,4.313,4.0587,4.0776,58559,0
+BBW.US,D,20120807,000000,4.1341,4.2,4.1246,4.1717,13563,0
+BBW.US,D,20120808,000000,4.1246,4.1811,4.1246,4.1435,6135,0
+BBW.US,D,20120809,000000,4.1246,4.2941,4.1246,4.2188,17678,0
+BBW.US,D,20120810,000000,4.2471,4.3036,4.087,4.1906,61474,0
+BBW.US,D,20120813,000000,4.1811,4.2,4.0776,4.1341,14998,0
+BBW.US,D,20120814,000000,4.1152,4.1623,4.0681,4.087,40351,0
+BBW.US,D,20120815,000000,4.0964,4.0964,4.0493,4.0587,55406,0
+BBW.US,D,20120816,000000,4.0964,4.1529,4.0587,4.1341,41967,0
+BBW.US,D,20120817,000000,4.1341,4.1623,4.087,4.1529,9055,0
+BBW.US,D,20120820,000000,4.1152,4.1152,4.0587,4.0681,32189,0
+BBW.US,D,20120821,000000,4.0964,4.0964,3.9457,4.0305,44016,0
+BBW.US,D,20120822,000000,3.9928,4.0305,3.9645,4.021,20817,0
+BBW.US,D,20120823,000000,3.9834,4.0022,3.908,3.908,45425,0
+BBW.US,D,20120824,000000,3.8986,3.9928,3.8986,3.9551,14666,0
+BBW.US,D,20120827,000000,3.9928,3.9928,3.908,3.9551,16894,0
+BBW.US,D,20120828,000000,3.9363,4.021,3.8233,3.861,61598,0
+BBW.US,D,20120829,000000,3.8986,3.9363,3.8704,3.9363,34042,0
+BBW.US,D,20120830,000000,3.9457,4.0305,3.8986,3.9645,23269,0
+BBW.US,D,20120831,000000,4.0022,4.087,3.9551,4.0022,24442,0
+BBW.US,D,20120904,000000,4.0022,4.1623,3.908,4.0022,17065,0
+BBW.US,D,20120905,000000,4.021,4.021,3.908,3.9645,16136,0
+BBW.US,D,20120906,000000,4.0116,4.021,3.7291,3.7856,90388,0
+BBW.US,D,20120907,000000,3.8421,3.9457,3.8421,3.908,19069,0
+BBW.US,D,20120910,000000,3.9834,4.021,3.908,3.9269,27680,0
+BBW.US,D,20120911,000000,3.9457,3.9457,3.8704,3.8798,31168,0
+BBW.US,D,20120912,000000,3.9457,4.1341,3.8986,3.908,46962,0
+BBW.US,D,20120913,000000,3.8892,3.9269,3.8798,3.8986,11244,0
+BBW.US,D,20120914,000000,3.9457,3.9457,3.8233,3.8798,84167,0
+BBW.US,D,20120917,000000,3.8798,3.9457,3.8327,3.861,19539,0
+BBW.US,D,20120918,000000,3.861,3.9551,3.8327,3.8327,59036,0
+BBW.US,D,20120919,000000,3.8327,3.8704,3.8327,3.8327,28715,0
+BBW.US,D,20120920,000000,3.8327,3.8704,3.7668,3.7668,39206,0
+BBW.US,D,20120921,000000,3.7668,3.861,3.7668,3.8139,38465,0
+BBW.US,D,20120924,000000,3.7762,3.9269,3.748,3.7762,212541,0
+BBW.US,D,20120925,000000,3.795,3.8233,3.5973,3.6161,116398,0
+BBW.US,D,20120926,000000,3.635,3.7197,3.6255,3.635,32903,0
+BBW.US,D,20120927,000000,3.6632,3.748,3.5973,3.6255,75972,0
+BBW.US,D,20120928,000000,3.6444,3.7009,3.6067,3.6726,45701,0
+BBW.US,D,20121001,000000,3.6538,3.7009,3.5785,3.5973,163732,0
+BBW.US,D,20121002,000000,3.635,3.6632,3.4843,3.5785,27815,0
+BBW.US,D,20121003,000000,3.569,3.6161,3.4654,3.5973,265807,0
+BBW.US,D,20121004,000000,3.6444,3.6915,3.6255,3.6632,301228,0
+BBW.US,D,20121005,000000,3.6632,3.8798,3.6161,3.8798,114675,0
+BBW.US,D,20121008,000000,3.8139,3.974,3.7009,3.8986,54365,0
+BBW.US,D,20121009,000000,3.8986,3.974,3.8515,3.908,52230,0
+BBW.US,D,20121010,000000,3.9175,3.9175,3.6632,3.7385,98649,0
+BBW.US,D,20121011,000000,3.795,3.795,3.6632,3.6915,61301,0
+BBW.US,D,20121012,000000,3.6726,3.8045,3.6726,3.795,59150,0
+BBW.US,D,20121015,000000,3.8139,3.9551,3.6726,3.8892,59615,0
+BBW.US,D,20121016,000000,3.8892,4.0587,3.8798,4.0305,52385,0
+BBW.US,D,20121017,000000,4.0116,4.0116,3.9363,3.9457,18957,0
+BBW.US,D,20121018,000000,3.9363,3.9928,3.6726,3.682,92774,0
+BBW.US,D,20121019,000000,3.6726,3.8139,3.6726,3.8139,97477,0
+BBW.US,D,20121022,000000,3.8139,3.9551,3.8139,3.908,75101,0
+BBW.US,D,20121023,000000,3.8892,3.8892,3.8139,3.8139,49587,0
+BBW.US,D,20121024,000000,3.8045,4.021,3.7856,3.974,142252,0
+BBW.US,D,20121025,000000,3.3807,3.4184,2.9193,3.0888,1293953,0
+BBW.US,D,20121026,000000,3.1829,3.2394,3.0794,3.1641,162519,0
+BBW.US,D,20121031,000000,3.1547,3.569,3.1547,3.3807,171227,0
+BBW.US,D,20121101,000000,3.343,3.4466,3.2206,3.2959,138087,0
+BBW.US,D,20121102,000000,3.343,3.456,3.3336,3.3336,91244,0
+BBW.US,D,20121105,000000,3.3524,3.3807,3.2677,3.2959,73199,0
+BBW.US,D,20121106,000000,3.3242,3.5596,3.3242,3.5314,221961,0
+BBW.US,D,20121107,000000,3.4937,3.5314,3.3901,3.4278,127525,0
+BBW.US,D,20121108,000000,3.4089,3.5502,3.3901,3.4372,98760,0
+BBW.US,D,20121109,000000,3.456,3.635,3.3619,3.5031,172955,0
+BBW.US,D,20121112,000000,3.5125,3.5125,3.456,3.456,99225,0
+BBW.US,D,20121113,000000,3.4654,3.6632,3.4654,3.5596,72260,0
+BBW.US,D,20121114,000000,3.5785,3.5785,3.4089,3.4372,78842,0
+BBW.US,D,20121115,000000,3.4372,3.456,3.3713,3.3901,43544,0
+BBW.US,D,20121116,000000,3.3713,3.4089,3.3242,3.3713,67856,0
+BBW.US,D,20121119,000000,3.3713,3.4466,3.3619,3.3995,19338,0
+BBW.US,D,20121120,000000,3.3713,3.3901,3.3336,3.3336,22060,0
+BBW.US,D,20121121,000000,3.343,3.456,3.343,3.4466,22431,0
+BBW.US,D,20121123,000000,3.4372,3.4372,3.3524,3.3619,18414,0
+BBW.US,D,20121126,000000,3.343,3.3995,3.3054,3.3619,108932,0
+BBW.US,D,20121127,000000,3.343,3.456,3.343,3.4372,36041,0
+BBW.US,D,20121128,000000,3.3995,3.4372,3.3713,3.4372,25438,0
+BBW.US,D,20121129,000000,3.4184,3.456,3.3713,3.4089,12144,0
+BBW.US,D,20121130,000000,3.3807,3.4278,3.3524,3.4278,28703,0
+BBW.US,D,20121203,000000,3.3901,3.4278,3.343,3.3807,63303,0
+BBW.US,D,20121204,000000,3.4089,3.5219,3.3901,3.5219,26297,0
+BBW.US,D,20121205,000000,3.4937,3.5502,3.4937,3.5408,18959,0
+BBW.US,D,20121206,000000,3.5596,3.5596,3.4937,3.5314,16645,0
+BBW.US,D,20121207,000000,3.5408,3.7856,3.5125,3.7856,78017,0
+BBW.US,D,20121210,000000,3.7668,3.7668,3.6538,3.6915,31378,0
+BBW.US,D,20121211,000000,3.6726,3.7574,3.5596,3.5973,42736,0
+BBW.US,D,20121212,000000,3.5879,3.6915,3.569,3.569,19264,0
+BBW.US,D,20121213,000000,3.5502,3.569,3.4843,3.5596,58607,0
+BBW.US,D,20121214,000000,3.5502,3.6538,3.5314,3.5785,75555,0
+BBW.US,D,20121217,000000,3.5973,3.7385,3.5879,3.682,27132,0
+BBW.US,D,20121218,000000,3.7009,3.8892,3.7009,3.7668,71984,0
+BBW.US,D,20121219,000000,3.748,3.7762,3.635,3.7762,26352,0
+BBW.US,D,20121220,000000,3.7668,3.8986,3.7668,3.8233,33176,0
+BBW.US,D,20121221,000000,3.7668,3.8139,3.7103,3.7668,62708,0
+BBW.US,D,20121224,000000,3.7668,3.7856,3.748,3.7668,49350,0
+BBW.US,D,20121226,000000,3.7668,3.7856,3.7009,3.7856,40894,0
+BBW.US,D,20121227,000000,3.7574,3.7762,3.7103,3.7103,46541,0
+BBW.US,D,20121228,000000,3.7197,3.7197,3.6255,3.682,20556,0
+BBW.US,D,20121231,000000,3.6444,3.7385,3.4843,3.5973,48526,0
+BBW.US,D,20130102,000000,3.7385,3.8515,3.6444,3.8421,81262,0
+BBW.US,D,20130103,000000,3.795,3.8233,3.7197,3.795,10960,0
+BBW.US,D,20130104,000000,3.8139,3.908,3.7574,3.8798,34296,0
+BBW.US,D,20130107,000000,3.8986,3.9928,3.7762,3.9928,38973,0
+BBW.US,D,20130108,000000,3.9551,4.0493,3.8892,4.0493,56829,0
+BBW.US,D,20130109,000000,4.0493,4.0493,3.974,3.9834,9278,0
+BBW.US,D,20130110,000000,4.0305,4.0964,3.9175,4.0493,27730,0
+BBW.US,D,20130111,000000,4.0399,4.087,4.0116,4.0587,17574,0
+BBW.US,D,20130114,000000,4.0493,4.0964,4.0305,4.0776,33255,0
+BBW.US,D,20130115,000000,4.0399,4.1717,4.0399,4.1529,48163,0
+BBW.US,D,20130116,000000,4.1246,4.1811,4.0681,4.1623,52910,0
+BBW.US,D,20130117,000000,4.1811,4.2376,4.1152,4.2188,114364,0
+BBW.US,D,20130118,000000,4.2376,4.3883,4.2094,4.3412,96171,0
+BBW.US,D,20130122,000000,4.3506,4.5201,4.0022,4.0681,164658,0
+BBW.US,D,20130123,000000,4.0776,4.1906,3.9551,4.1341,82192,0
+BBW.US,D,20130124,000000,4.0964,4.3036,4.0493,4.1623,59622,0
+BBW.US,D,20130125,000000,4.2,4.2282,4.021,4.0587,37970,0
+BBW.US,D,20130128,000000,4.1058,4.1246,3.974,3.974,22936,0
+BBW.US,D,20130129,000000,3.9645,4.0116,3.8798,3.9457,38490,0
+BBW.US,D,20130130,000000,3.9363,4.0116,3.795,3.8421,41852,0
+BBW.US,D,20130131,000000,3.8139,3.8986,3.8139,3.861,28456,0
+BBW.US,D,20130201,000000,3.795,5.0758,3.795,4.7556,515882,0
+BBW.US,D,20130204,000000,4.7085,4.8497,4.5201,4.6143,116052,0
+BBW.US,D,20130205,000000,4.652,5.0192,4.652,4.8686,88161,0
+BBW.US,D,20130206,000000,4.8686,4.9533,4.8121,4.8686,36007,0
+BBW.US,D,20130207,000000,4.8497,4.8497,4.7085,4.7556,53301,0
+BBW.US,D,20130208,000000,4.7744,4.8874,4.7556,4.8121,35399,0
+BBW.US,D,20130211,000000,4.8121,4.8403,4.7367,4.8027,25724,0
+BBW.US,D,20130212,000000,4.7932,4.8968,4.7932,4.8121,9488,0
+BBW.US,D,20130213,000000,4.7932,4.8874,4.7838,4.8497,19968,0
+BBW.US,D,20130214,000000,4.8121,4.8121,4.3977,4.6237,112694,0
+BBW.US,D,20130215,000000,4.6237,4.7556,4.5955,4.7085,55414,0
+BBW.US,D,20130219,000000,4.6802,4.7556,4.5861,4.6332,121834,0
+BBW.US,D,20130220,000000,4.5861,4.652,4.4542,4.5767,56272,0
+BBW.US,D,20130221,000000,4.5107,4.6708,4.4919,4.6049,27607,0
+BBW.US,D,20130222,000000,4.6426,4.765,4.539,4.7273,81889,0
+BBW.US,D,20130225,000000,4.6143,4.7462,4.5767,4.6332,24444,0
+BBW.US,D,20130226,000000,4.652,4.652,4.5578,4.6049,17400,0
+BBW.US,D,20130227,000000,4.5767,4.6802,4.5201,4.6049,37186,0
+BBW.US,D,20130228,000000,4.5955,4.7273,4.5672,4.6897,21411,0
+BBW.US,D,20130301,000000,4.6237,4.7932,4.6237,4.7179,14744,0
+BBW.US,D,20130304,000000,4.7273,4.7932,4.652,4.7932,19800,0
+BBW.US,D,20130305,000000,4.7838,4.7838,4.7085,4.7085,12820,0
+BBW.US,D,20130306,000000,4.7367,4.7367,4.6143,4.7085,37447,0
+BBW.US,D,20130307,000000,4.7085,4.8121,4.6614,4.7367,18144,0
+BBW.US,D,20130308,000000,4.765,4.8027,4.6332,4.765,40815,0
+BBW.US,D,20130311,000000,4.7367,4.7744,4.6897,4.7744,33322,0
+BBW.US,D,20130312,000000,4.7462,4.8309,4.7179,4.8309,15559,0
+BBW.US,D,20130313,000000,4.7838,4.8403,4.7556,4.8121,13380,0
+BBW.US,D,20130314,000000,4.7932,4.9816,4.7932,4.9722,45254,0
+BBW.US,D,20130315,000000,4.9439,5.104,4.6614,4.7179,287984,0
+BBW.US,D,20130318,000000,4.7085,4.9062,4.7085,4.7838,11783,0
+BBW.US,D,20130319,000000,4.7838,4.8497,4.7179,4.8497,14825,0
+BBW.US,D,20130320,000000,4.9157,4.9439,4.8874,4.9251,10369,0
+BBW.US,D,20130321,000000,4.878,5.0287,4.8686,4.991,10487,0
+BBW.US,D,20130322,000000,4.9533,5.1134,4.9062,5.1134,15347,0
+BBW.US,D,20130325,000000,5.0569,5.1323,5.0475,5.0852,7589,0
+BBW.US,D,20130326,000000,5.0381,5.1699,4.9533,5.1511,22073,0
+BBW.US,D,20130327,000000,5.0004,5.1323,4.8686,4.9251,25203,0
+BBW.US,D,20130328,000000,4.9062,5.0758,4.8592,5.0758,9160,0
+BBW.US,D,20130401,000000,5.0852,5.0852,5.0004,5.0569,14628,0
+BBW.US,D,20130402,000000,4.9816,5.0381,4.8968,4.991,15901,0
+BBW.US,D,20130403,000000,4.9439,5.0098,4.8874,5.0004,21376,0
+BBW.US,D,20130404,000000,4.9345,4.9439,4.6143,4.765,38182,0
+BBW.US,D,20130405,000000,4.7085,4.8403,4.7085,4.7556,32335,0
+BBW.US,D,20130408,000000,4.7085,4.7556,4.7085,4.7556,3961,0
+BBW.US,D,20130409,000000,4.7273,4.8497,4.7085,4.7462,36429,0
+BBW.US,D,20130410,000000,4.7932,4.8027,4.7367,4.765,5134,0
+BBW.US,D,20130411,000000,4.7273,4.8309,4.7085,4.7179,10350,0
+BBW.US,D,20130412,000000,4.7462,4.7462,4.7085,4.7367,3718,0
+BBW.US,D,20130415,000000,4.7462,4.7932,4.6426,4.7085,11928,0
+BBW.US,D,20130416,000000,4.7085,4.7556,4.6897,4.7085,17730,0
+BBW.US,D,20130417,000000,4.7085,4.7556,4.6802,4.7462,12319,0
+BBW.US,D,20130418,000000,4.7179,4.765,4.6897,4.7085,19893,0
+BBW.US,D,20130419,000000,4.7085,4.8497,4.7085,4.8497,30105,0
+BBW.US,D,20130422,000000,4.8874,4.9251,4.7838,4.9251,23447,0
+BBW.US,D,20130423,000000,4.9439,4.9439,4.8309,4.9157,5400,0
+BBW.US,D,20130424,000000,4.8968,4.9439,4.8121,4.878,15038,0
+BBW.US,D,20130425,000000,4.8686,4.8968,4.8497,4.8874,2144,0
+BBW.US,D,20130426,000000,4.8403,4.9439,4.8403,4.9062,8760,0
+BBW.US,D,20130429,000000,4.9251,4.9251,4.7367,4.8497,8639,0
+BBW.US,D,20130430,000000,4.9157,4.9439,4.7744,4.7744,15061,0
+BBW.US,D,20130501,000000,4.8592,4.9062,4.7179,4.7556,20388,0
+BBW.US,D,20130502,000000,5.6502,6.3565,5.4242,6.3376,284627,0
+BBW.US,D,20130503,000000,6.3565,6.4977,5.9421,6.074,117960,0
+BBW.US,D,20130506,000000,6.0363,6.074,5.8668,6.074,45267,0
+BBW.US,D,20130507,000000,6.121,6.1305,5.8668,6.0363,71666,0
+BBW.US,D,20130508,000000,5.9892,6.1399,5.8856,6.1116,55007,0
+BBW.US,D,20130509,000000,6.1116,6.4789,5.9892,6.4789,51445,0
+BBW.US,D,20130510,000000,6.4789,6.5919,6.4318,6.5825,155029,0
+BBW.US,D,20130513,000000,6.5071,6.6861,6.4224,6.4224,103949,0
+BBW.US,D,20130514,000000,6.4318,6.5919,6.4318,6.4506,87941,0
+BBW.US,D,20130515,000000,6.4224,6.5448,6.3847,6.4506,35035,0
+BBW.US,D,20130516,000000,6.3941,6.4035,6.2811,6.2811,80734,0
+BBW.US,D,20130517,000000,6.2717,6.3376,6.187,6.3094,21137,0
+BBW.US,D,20130520,000000,6.3376,6.3941,6.187,6.2435,39071,0
+BBW.US,D,20130521,000000,6.2811,6.2811,6.121,6.234,21633,0
+BBW.US,D,20130522,000000,6.2152,6.2623,6.1493,6.2435,45525,0
+BBW.US,D,20130523,000000,6.187,6.3847,6.1775,6.187,24527,0
+BBW.US,D,20130524,000000,6.187,6.2717,6.1775,6.2152,27232,0
+BBW.US,D,20130528,000000,6.2717,6.4412,6.1964,6.3659,138248,0
+BBW.US,D,20130529,000000,6.3753,6.3753,6.1116,6.187,27309,0
+BBW.US,D,20130530,000000,6.234,6.4035,6.1964,6.3188,47087,0
+BBW.US,D,20130531,000000,6.3282,6.3282,6.1399,6.1399,19921,0
+BBW.US,D,20130603,000000,6.121,6.2623,6.121,6.1775,35415,0
+BBW.US,D,20130604,000000,6.2435,6.3941,6.1022,6.1305,66628,0
+BBW.US,D,20130605,000000,6.0645,6.1305,5.7444,5.8197,77412,0
+BBW.US,D,20130606,000000,5.8291,5.9044,5.6784,5.8103,45242,0
+BBW.US,D,20130607,000000,5.8856,5.9139,5.7349,5.8856,78074,0
+BBW.US,D,20130610,000000,5.9139,6.2905,5.9139,6.1399,45696,0
+BBW.US,D,20130611,000000,6.0645,6.1305,5.8856,5.9421,60986,0
+BBW.US,D,20130612,000000,6.008,6.074,5.9515,5.9798,14118,0
+BBW.US,D,20130613,000000,5.9421,5.9515,5.782,5.8762,49344,0
+BBW.US,D,20130614,000000,5.8668,5.9327,5.7914,5.7914,46856,0
+BBW.US,D,20130617,000000,5.8197,5.9609,5.6879,5.7349,30452,0
+BBW.US,D,20130618,000000,5.7444,5.8856,5.7444,5.782,24555,0
+BBW.US,D,20130619,000000,5.8009,6.074,5.8009,5.9233,49169,0
+BBW.US,D,20130620,000000,5.9327,5.9327,5.8385,5.9044,23585,0
+BBW.US,D,20130621,000000,5.9327,5.9421,5.895,5.9139,37677,0
+BBW.US,D,20130624,000000,5.8668,5.9233,5.8009,5.8385,62349,0
+BBW.US,D,20130625,000000,5.8574,6.008,5.8197,5.895,31830,0
+BBW.US,D,20130626,000000,5.8856,6.0551,5.8856,5.9515,25636,0
+BBW.US,D,20130627,000000,5.9139,6.2811,5.9139,6.121,111924,0
+BBW.US,D,20130628,000000,5.7632,6.0269,5.7161,5.7161,85799,0
+BBW.US,D,20130701,000000,5.8009,5.9233,5.7349,5.8291,27886,0
+BBW.US,D,20130702,000000,5.7538,5.7914,5.7161,5.7538,16334,0
+BBW.US,D,20130703,000000,5.7349,5.782,5.7161,5.7349,4579,0
+BBW.US,D,20130705,000000,5.7914,5.895,5.7255,5.8574,27302,0
+BBW.US,D,20130708,000000,5.8856,5.9233,5.7726,5.8856,38315,0
+BBW.US,D,20130709,000000,5.8856,5.9798,5.8103,5.9233,32931,0
+BBW.US,D,20130710,000000,5.9044,6.008,5.895,5.9421,7353,0
+BBW.US,D,20130711,000000,6.008,6.008,5.8197,5.9421,29778,0
+BBW.US,D,20130712,000000,5.9233,6.2152,5.9233,6.2152,41669,0
+BBW.US,D,20130715,000000,6.3282,6.3847,6.187,6.2435,28207,0
+BBW.US,D,20130716,000000,6.187,6.2623,6.0834,6.2623,27295,0
+BBW.US,D,20130717,000000,6.2623,6.2623,6.1587,6.2623,22343,0
+BBW.US,D,20130718,000000,6.2246,6.5919,6.2152,6.4318,76485,0
+BBW.US,D,20130719,000000,6.4883,6.5919,6.46,6.5542,23126,0
+BBW.US,D,20130722,000000,6.526,6.5919,6.347,6.526,24375,0
+BBW.US,D,20130723,000000,6.5165,6.5636,6.4506,6.5354,18131,0
+BBW.US,D,20130724,000000,6.5165,6.5636,6.3565,6.4318,23244,0
+BBW.US,D,20130725,000000,6.3659,6.7331,6.234,6.4977,130478,0
+BBW.US,D,20130726,000000,6.4977,6.6672,6.4977,6.5636,84065,0
+BBW.US,D,20130729,000000,6.5731,6.6201,6.4977,6.5542,49773,0
+BBW.US,D,20130730,000000,6.6107,6.6672,6.6107,6.6672,37763,0
+BBW.US,D,20130731,000000,6.7143,6.7331,6.5542,6.6955,57364,0
+BBW.US,D,20130801,000000,6.6766,6.9215,6.6766,6.9026,32293,0
+BBW.US,D,20130802,000000,6.8744,6.8932,6.752,6.8179,23048,0
+BBW.US,D,20130805,000000,6.7426,6.8744,6.6766,6.7049,23123,0
+BBW.US,D,20130806,000000,6.7049,6.8838,6.7049,6.7896,12357,0
+BBW.US,D,20130807,000000,6.8179,6.8179,6.4506,6.5354,22558,0
+BBW.US,D,20130808,000000,6.6013,6.639,6.526,6.5354,25676,0
+BBW.US,D,20130809,000000,6.4789,6.5448,6.4035,6.526,11662,0
+BBW.US,D,20130812,000000,6.526,6.639,6.5071,6.6013,52839,0
+BBW.US,D,20130813,000000,6.6955,6.9591,6.6955,6.9121,74143,0
+BBW.US,D,20130814,000000,6.9026,6.9026,6.7049,6.7802,47965,0
+BBW.US,D,20130815,000000,6.7896,6.7896,6.5731,6.6013,108314,0
+BBW.US,D,20130816,000000,6.5636,6.7049,6.5071,6.6107,18049,0
+BBW.US,D,20130819,000000,6.5919,6.6201,6.413,6.413,21448,0
+BBW.US,D,20130820,000000,6.4318,6.6201,6.3659,6.5448,15789,0
+BBW.US,D,20130821,000000,6.5636,6.6296,6.526,6.5448,9176,0
+BBW.US,D,20130822,000000,6.6484,6.7802,6.5636,6.6766,10973,0
+BBW.US,D,20130823,000000,6.6578,6.7237,6.4977,6.6955,7925,0
+BBW.US,D,20130826,000000,6.6296,6.7614,6.6013,6.6861,14241,0
+BBW.US,D,20130827,000000,6.6861,6.7049,6.46,6.6013,13129,0
+BBW.US,D,20130828,000000,6.5542,6.6296,6.5165,6.5919,16416,0
+BBW.US,D,20130829,000000,6.5919,6.7802,6.5919,6.639,92589,0
+BBW.US,D,20130830,000000,6.7143,6.7896,6.6578,6.7896,21156,0
+BBW.US,D,20130903,000000,6.7237,6.752,6.5919,6.6766,42256,0
+BBW.US,D,20130904,000000,6.6013,6.7237,6.4883,6.7049,187464,0
+BBW.US,D,20130905,000000,6.6955,6.7143,6.639,6.7143,18470,0
+BBW.US,D,20130906,000000,6.7426,6.7614,6.6861,6.7614,8647,0
+BBW.US,D,20130909,000000,6.7143,6.7331,6.5919,6.7331,119354,0
+BBW.US,D,20130910,000000,6.7708,6.865,6.7331,6.8179,19440,0
+BBW.US,D,20130911,000000,6.8273,6.8273,6.7143,6.7708,5094,0
+BBW.US,D,20130912,000000,6.8556,6.8556,6.7049,6.752,20593,0
+BBW.US,D,20130913,000000,6.7708,6.7802,6.6672,6.752,19098,0
+BBW.US,D,20130916,000000,6.7991,6.9591,6.7896,6.8556,25010,0
+BBW.US,D,20130917,000000,6.8744,6.8744,6.6766,6.6955,85111,0
+BBW.US,D,20130918,000000,6.6296,6.6955,6.5731,6.6672,119356,0
+BBW.US,D,20130919,000000,6.6296,6.7237,6.5919,6.6484,23603,0
+BBW.US,D,20130920,000000,6.6766,6.7331,6.5919,6.639,10113,0
+BBW.US,D,20130923,000000,6.639,6.639,6.5919,6.6013,5110,0
+BBW.US,D,20130924,000000,6.7426,6.7614,6.639,6.6766,22892,0
+BBW.US,D,20130925,000000,6.639,6.6766,6.639,6.6484,17964,0
+BBW.US,D,20130926,000000,6.6766,6.6766,6.639,6.6484,9822,0
+BBW.US,D,20130927,000000,6.639,6.6484,6.5919,6.6201,7770,0
+BBW.US,D,20130930,000000,6.5919,6.6296,6.5636,6.5731,15218,0
+BBW.US,D,20131001,000000,6.6013,6.6296,6.5825,6.5825,20759,0
+BBW.US,D,20131002,000000,6.5825,6.9403,6.5731,6.8273,24562,0
+BBW.US,D,20131003,000000,6.7143,7.0627,6.6201,6.6766,17197,0
+BBW.US,D,20131004,000000,6.7143,6.8179,6.6861,6.7426,11457,0
+BBW.US,D,20131007,000000,6.752,6.7802,6.5919,6.5919,29025,0
+BBW.US,D,20131008,000000,6.6013,6.6578,6.5731,6.6013,67345,0
+BBW.US,D,20131009,000000,6.6013,6.6296,6.5825,6.6013,27741,0
+BBW.US,D,20131010,000000,6.639,6.7802,6.5919,6.6107,17870,0
+BBW.US,D,20131011,000000,6.6107,6.7802,6.6107,6.7237,8496,0
+BBW.US,D,20131014,000000,6.6955,6.7143,6.5919,6.7143,12789,0
+BBW.US,D,20131015,000000,6.7143,6.7331,6.6013,6.6296,11889,0
+BBW.US,D,20131016,000000,6.6861,6.6861,6.5919,6.639,24875,0
+BBW.US,D,20131017,000000,6.6201,6.7802,6.5919,6.7237,19866,0
+BBW.US,D,20131018,000000,6.7331,6.7802,6.7331,6.7614,17874,0
+BBW.US,D,20131021,000000,6.7237,6.7331,6.5919,6.6578,9091,0
+BBW.US,D,20131022,000000,6.6766,6.7802,6.5919,6.6955,41607,0
+BBW.US,D,20131023,000000,6.6861,6.752,6.6578,6.7049,49003,0
+BBW.US,D,20131024,000000,6.7331,7.5336,6.7143,7.4488,106070,0
+BBW.US,D,20131025,000000,7.4394,7.5336,7.2511,7.3358,28089,0
+BBW.US,D,20131028,000000,7.1663,7.3358,7.0627,7.1475,44393,0
+BBW.US,D,20131029,000000,7.1381,7.3547,7.0627,7.3547,12957,0
+BBW.US,D,20131030,000000,7.3076,7.3829,7.1569,7.2511,16747,0
+BBW.US,D,20131031,000000,6.9968,7.4394,6.9968,7.4017,115536,0
+BBW.US,D,20131101,000000,7.3923,7.6278,7.317,7.317,89666,0
+BBW.US,D,20131104,000000,7.4017,7.8161,7.3547,7.8067,97245,0
+BBW.US,D,20131105,000000,7.8161,8.0609,7.8161,8.0421,130015,0
+BBW.US,D,20131106,000000,8.0044,8.0327,7.9573,8.0044,53285,0
+BBW.US,D,20131107,000000,8.0044,8.0609,7.8538,7.8726,32352,0
+BBW.US,D,20131108,000000,7.882,7.9291,7.8255,7.9103,9266,0
+BBW.US,D,20131111,000000,7.995,8.4941,7.9103,8.4753,102049,0
+BBW.US,D,20131112,000000,8.4753,8.5412,8.1363,8.221,30340,0
+BBW.US,D,20131113,000000,8.2399,9.1721,8.2399,9.1721,158910,0
+BBW.US,D,20131114,000000,9.1816,9.747,8.7107,9.558,266335,0
+BBW.US,D,20131115,000000,9.605,9.605,9.012,9.0968,103055,0
+BBW.US,D,20131118,000000,9.1062,9.1816,8.8896,8.899,34123,0
+BBW.US,D,20131119,000000,8.9179,8.9179,8.1834,8.4753,112790,0
+BBW.US,D,20131120,000000,8.4753,8.6071,8.221,8.3246,105941,0
+BBW.US,D,20131121,000000,8.3717,9.2286,8.3623,9.1345,88023,0
+BBW.US,D,20131122,000000,9.1251,9.2475,8.7013,9.1062,85205,0
+BBW.US,D,20131125,000000,9.2098,9.4076,9.0685,9.2475,28252,0
+BBW.US,D,20131126,000000,9.2381,9.3322,8.9179,8.965,28901,0
+BBW.US,D,20131127,000000,8.9555,9.0403,8.5694,8.6165,39871,0
+BBW.US,D,20131129,000000,8.5694,8.9932,8.5694,8.7295,21962,0
+BBW.US,D,20131202,000000,8.6636,8.7107,8.3905,8.447,29677,0
+BBW.US,D,20131203,000000,8.3999,8.447,8.2022,8.334,17181,0
+BBW.US,D,20131204,000000,8.2493,8.3811,8.108,8.2775,39281,0
+BBW.US,D,20131205,000000,8.2399,8.4753,8.2399,8.3999,33720,0
+BBW.US,D,20131206,000000,8.4753,8.4753,8.1928,8.1928,15659,0
+BBW.US,D,20131209,000000,8.1928,8.2869,7.8914,8.0327,42154,0
+BBW.US,D,20131210,000000,7.9856,8.0986,7.656,7.882,31889,0
+BBW.US,D,20131211,000000,7.769,7.9008,7.656,7.6937,27064,0
+BBW.US,D,20131212,000000,7.6748,7.6748,7.3547,7.4959,46631,0
+BBW.US,D,20131213,000000,7.4017,7.5053,7.2982,7.3264,65001,0
+BBW.US,D,20131216,000000,7.2511,7.2982,7.204,7.2134,18083,0
+BBW.US,D,20131217,000000,7.091,7.1757,6.9309,7.1098,50901,0
+BBW.US,D,20131218,000000,7.0722,7.3735,7.0627,7.2605,64851,0
+BBW.US,D,20131219,000000,7.317,7.3641,7.1287,7.1287,14292,0
+BBW.US,D,20131220,000000,7.1004,7.3452,7.1004,7.2887,42719,0
+BBW.US,D,20131223,000000,7.2982,7.4394,7.2605,7.4394,16889,0
+BBW.US,D,20131224,000000,7.3358,7.3829,7.3076,7.3452,7020,0
+BBW.US,D,20131226,000000,7.3641,7.3829,7.0722,7.1663,21270,0
+BBW.US,D,20131227,000000,7.1381,7.3076,7.1381,7.2887,19389,0
+BBW.US,D,20131230,000000,7.2605,7.3076,7.1098,7.1757,21184,0
+BBW.US,D,20131231,000000,7.1757,7.204,7.0816,7.1098,24859,0
+BBW.US,D,20140102,000000,7.1475,7.3735,7.1475,7.2605,25089,0
+BBW.US,D,20140103,000000,7.2322,7.3264,7.0439,7.1852,56031,0
+BBW.US,D,20140106,000000,7.1569,7.3264,7.0816,7.1757,19145,0
+BBW.US,D,20140107,000000,7.2322,7.2605,7.0627,7.1381,28041,0
+BBW.US,D,20140108,000000,7.091,7.1663,7.0627,7.0627,45964,0
+BBW.US,D,20140109,000000,7.1663,7.2605,7.1098,7.2228,86226,0
+BBW.US,D,20140110,000000,7.2322,7.4394,7.204,7.3829,25519,0
+BBW.US,D,20140113,000000,7.2982,7.2982,6.9874,7.0816,37170,0
+BBW.US,D,20140114,000000,6.9686,8.1834,6.8744,7.995,174752,0
+BBW.US,D,20140115,000000,8.0044,8.4659,7.995,8.2869,87355,0
+BBW.US,D,20140116,000000,8.2869,8.2869,7.5995,8.0986,275223,0
+BBW.US,D,20140117,000000,8.0609,8.1174,7.9197,7.9573,10354,0
+BBW.US,D,20140121,000000,7.9573,8.2964,7.8349,7.9573,40673,0
+BBW.US,D,20140122,000000,7.9573,8.0421,7.8726,7.9479,18063,0
+BBW.US,D,20140123,000000,7.9008,7.9762,7.8443,7.8914,19629,0
+BBW.US,D,20140124,000000,7.7784,7.8632,7.7219,7.7973,16527,0
+BBW.US,D,20140127,000000,7.7973,7.9385,7.7313,7.9103,16392,0
+BBW.US,D,20140128,000000,7.9103,8.0986,7.9008,7.9103,20834,0
+BBW.US,D,20140129,000000,7.882,7.995,7.8349,7.9573,18334,0
+BBW.US,D,20140130,000000,8.0421,8.2775,7.8538,8.0327,39978,0
+BBW.US,D,20140131,000000,7.8914,8.3058,7.6937,8.221,24708,0
+BBW.US,D,20140203,000000,8.2399,8.3529,8.0233,8.0421,65971,0
+BBW.US,D,20140204,000000,8.1457,8.3811,8.1457,8.2869,25207,0
+BBW.US,D,20140205,000000,8.334,8.4282,8.1928,8.2964,27622,0
+BBW.US,D,20140206,000000,8.2587,8.4188,8.1928,8.3811,20708,0
+BBW.US,D,20140207,000000,8.3434,8.4282,8.2493,8.4094,19004,0
+BBW.US,D,20140210,000000,8.3152,8.4282,8.3058,8.4094,12340,0
+BBW.US,D,20140211,000000,8.4188,8.5694,8.3717,8.4564,43166,0
+BBW.US,D,20140212,000000,8.447,8.6636,8.3905,8.6165,123599,0
+BBW.US,D,20140213,000000,8.3999,8.5412,8.2493,8.5224,47369,0
+BBW.US,D,20140214,000000,8.4941,8.4941,8.1551,8.2587,45586,0
+BBW.US,D,20140218,000000,8.2493,8.2493,8.0233,8.1834,23965,0
+BBW.US,D,20140219,000000,8.1174,8.2304,7.9573,8.0233,101810,0
+BBW.US,D,20140220,000000,8.1363,8.1363,7.7125,7.769,64198,0
+BBW.US,D,20140221,000000,7.769,8.0044,7.6372,7.769,32064,0
+BBW.US,D,20140224,000000,7.8632,7.9668,7.43,7.656,152962,0
+BBW.US,D,20140225,000000,7.6937,7.7219,7.3264,7.3452,268427,0
+BBW.US,D,20140226,000000,7.4206,7.543,7.4206,7.5336,50618,0
+BBW.US,D,20140227,000000,7.4865,7.543,7.4112,7.4677,36918,0
+BBW.US,D,20140228,000000,7.4865,7.5336,7.2605,7.2887,83654,0
+BBW.US,D,20140303,000000,7.2982,7.3829,7.204,7.2322,180137,0
+BBW.US,D,20140304,000000,7.2511,7.5336,7.2322,7.5336,361197,0
+BBW.US,D,20140305,000000,7.5618,8.5035,7.5618,8.447,106905,0
+BBW.US,D,20140306,000000,8.4753,8.4753,8.2587,8.3811,61668,0
+BBW.US,D,20140307,000000,8.4659,8.4753,8.3623,8.4564,42293,0
+BBW.US,D,20140310,000000,8.447,8.6825,8.3434,8.56,60214,0
+BBW.US,D,20140311,000000,8.56,8.5789,8.4847,8.5694,25988,0
+BBW.US,D,20140312,000000,8.5694,8.7107,8.4659,8.5789,52158,0
+BBW.US,D,20140313,000000,8.5789,8.6919,8.4564,8.6636,66743,0
+BBW.US,D,20140314,000000,8.626,8.6825,8.5224,8.5789,53135,0
+BBW.US,D,20140317,000000,8.5977,8.7201,8.5789,8.6825,36699,0
+BBW.US,D,20140318,000000,8.7107,8.9367,8.6825,8.8802,58862,0
+BBW.US,D,20140319,000000,8.8614,8.8614,8.6636,8.7013,21246,0
+BBW.US,D,20140320,000000,8.6636,8.7955,8.5883,8.7201,40771,0
+BBW.US,D,20140321,000000,8.739,8.739,8.5318,8.5318,229334,0
+BBW.US,D,20140324,000000,8.5318,8.7578,8.5318,8.626,62324,0
+BBW.US,D,20140325,000000,8.6448,8.7766,8.56,8.6636,45754,0
+BBW.US,D,20140326,000000,8.6825,8.6825,8.4188,8.4847,49060,0
+BBW.US,D,20140327,000000,8.4564,8.4847,8.3529,8.4753,38609,0
+BBW.US,D,20140328,000000,8.4941,8.8237,8.4941,8.6636,34047,0
+BBW.US,D,20140331,000000,9.0403,9.2098,8.7955,9.0685,71534,0
+BBW.US,D,20140401,000000,9.1345,9.878,8.9932,9.878,216211,0
+BBW.US,D,20140402,000000,9.916,10.359,9.831,10.236,182919,0
+BBW.US,D,20140403,000000,10.227,10.349,10.152,10.255,111249,0
+BBW.US,D,20140404,000000,10.359,10.359,10.217,10.293,77170,0
+BBW.US,D,20140407,000000,10.217,10.246,9.935,10.208,90796,0
+BBW.US,D,20140408,000000,10.18,10.491,10.076,10.312,82548,0
+BBW.US,D,20140409,000000,10.368,10.396,10.142,10.321,136056,0
+BBW.US,D,20140410,000000,10.33,10.566,10.18,10.5,169910,0
+BBW.US,D,20140411,000000,10.368,10.679,10.067,10.491,170212,0
+BBW.US,D,20140414,000000,10.538,10.632,10.359,10.575,113182,0
+BBW.US,D,20140415,000000,10.547,10.622,10.302,10.547,101381,0
+BBW.US,D,20140416,000000,10.594,10.594,10.378,10.547,54405,0
+BBW.US,D,20140417,000000,10.491,11.197,10.208,11.056,86527,0
+BBW.US,D,20140421,000000,11.065,11.583,10.905,11.234,144048,0
+BBW.US,D,20140422,000000,11.338,11.376,11.169,11.234,115076,0
+BBW.US,D,20140423,000000,11.206,11.263,11.178,11.178,50449,0
+BBW.US,D,20140424,000000,11.187,11.234,11.065,11.234,52639,0
+BBW.US,D,20140425,000000,11.169,11.253,11.112,11.234,77615,0
+BBW.US,D,20140428,000000,11.206,11.366,10.905,11.008,139589,0
+BBW.US,D,20140429,000000,11.074,11.253,10.773,11.056,87925,0
+BBW.US,D,20140430,000000,11.018,11.018,10.255,10.566,151456,0
+BBW.US,D,20140501,000000,11.065,13.005,11.065,12.835,786494,0
+BBW.US,D,20140502,000000,12.854,13.09,12.346,12.534,554827,0
+BBW.US,D,20140505,000000,12.534,13.231,12.534,13.137,395543,0
+BBW.US,D,20140506,000000,13.137,13.137,12.609,12.948,437017,0
+BBW.US,D,20140507,000000,12.854,12.939,12.741,12.854,172330,0
+BBW.US,D,20140508,000000,12.864,12.939,12.515,12.92,175827,0
+BBW.US,D,20140509,000000,12.807,13.09,12.769,12.995,213201,0
+BBW.US,D,20140512,000000,13.09,13.41,12.807,12.986,301939,0
+BBW.US,D,20140513,000000,13.033,13.353,12.845,12.939,171521,0
+BBW.US,D,20140514,000000,12.892,12.967,12.694,12.845,85808,0
+BBW.US,D,20140515,000000,12.854,12.882,12.393,12.572,106954,0
+BBW.US,D,20140516,000000,12.609,12.722,12.251,12.685,128674,0
+BBW.US,D,20140519,000000,12.807,12.939,12.751,12.798,109982,0
+BBW.US,D,20140520,000000,12.817,12.93,12.506,12.704,73654,0
+BBW.US,D,20140521,000000,12.769,13.024,12.656,12.93,115866,0
+BBW.US,D,20140522,000000,13.005,13.297,12.835,13.231,143929,0
+BBW.US,D,20140523,000000,13.372,13.965,13.297,13.523,162350,0
+BBW.US,D,20140527,000000,13.655,13.73,13.391,13.457,302801,0
+BBW.US,D,20140528,000000,13.466,13.551,13.137,13.212,143462,0
+BBW.US,D,20140529,000000,13.212,13.297,12.788,13.08,220222,0
+BBW.US,D,20140530,000000,13.099,13.25,13.071,13.24,177885,0
+BBW.US,D,20140602,000000,13.24,13.702,13.203,13.447,248680,0
+BBW.US,D,20140603,000000,13.325,13.419,13.174,13.4,174380,0
+BBW.US,D,20140604,000000,13.344,13.504,12.995,13.174,141974,0
+BBW.US,D,20140605,000000,13.598,13.73,13.325,13.542,270373,0
+BBW.US,D,20140606,000000,13.542,14.53,13.523,14.37,279598,0
+BBW.US,D,20140609,000000,14.22,14.276,13.805,13.918,199845,0
+BBW.US,D,20140610,000000,13.956,14.201,13.768,14.125,209728,0
+BBW.US,D,20140611,000000,14.163,14.276,13.796,13.89,308245,0
+BBW.US,D,20140612,000000,13.843,13.947,13.57,13.589,94606,0
+BBW.US,D,20140613,000000,13.645,13.673,13.325,13.551,79775,0
+BBW.US,D,20140616,000000,13.504,13.702,13.108,13.297,198856,0
+BBW.US,D,20140617,000000,13.297,13.419,13.25,13.334,85741,0
+BBW.US,D,20140618,000000,13.372,13.447,13.212,13.4,93256,0
+BBW.US,D,20140619,000000,13.419,13.419,12.76,13.071,192833,0
+BBW.US,D,20140620,000000,13.071,13.08,12.609,12.788,193545,0
+BBW.US,D,20140623,000000,12.694,13.08,12.6,12.647,168041,0
+BBW.US,D,20140624,000000,12.656,12.656,12.12,12.355,217596,0
+BBW.US,D,20140625,000000,12.299,12.807,12.299,12.609,178671,0
+BBW.US,D,20140626,000000,12.581,12.779,12.459,12.638,125929,0
+BBW.US,D,20140627,000000,12.638,12.76,11.762,11.809,1439214,0
+BBW.US,D,20140630,000000,11.837,12.609,11.508,12.581,390352,0
+BBW.US,D,20140701,000000,12.638,13.014,12.468,12.911,189846,0
+BBW.US,D,20140702,000000,13.005,13.08,12.562,12.581,149836,0
+BBW.US,D,20140703,000000,12.619,12.817,12.534,12.666,40084,0
+BBW.US,D,20140707,000000,12.609,12.656,11.734,11.847,159244,0
+BBW.US,D,20140708,000000,11.799,11.941,11.63,11.875,95380,0
+BBW.US,D,20140709,000000,11.931,12.016,11.639,11.677,72689,0
+BBW.US,D,20140710,000000,11.489,11.677,11.31,11.395,100175,0
+BBW.US,D,20140711,000000,11.385,11.545,11.244,11.489,91216,0
+BBW.US,D,20140714,000000,11.545,11.668,11.395,11.639,100027,0
+BBW.US,D,20140715,000000,11.639,11.668,11.206,11.319,69319,0
+BBW.US,D,20140716,000000,11.376,11.413,11.244,11.338,80376,0
+BBW.US,D,20140717,000000,11.187,11.385,11.187,11.272,170041,0
+BBW.US,D,20140718,000000,11.263,11.442,11.206,11.423,76588,0
+BBW.US,D,20140721,000000,11.413,11.451,11.178,11.319,103257,0
+BBW.US,D,20140722,000000,11.338,11.668,11.187,11.46,141958,0
+BBW.US,D,20140723,000000,11.46,11.809,11.319,11.696,181615,0
+BBW.US,D,20140724,000000,10.302,11.555,10.302,10.396,549703,0
+BBW.US,D,20140725,000000,10.34,10.34,9.878,9.916,366164,0
+BBW.US,D,20140728,000000,9.888,9.973,9.4829,9.85,462896,0
+BBW.US,D,20140729,000000,9.86,9.935,9.728,9.85,158664,0
+BBW.US,D,20140730,000000,9.907,10.02,9.841,10.001,133362,0
+BBW.US,D,20140731,000000,9.907,9.935,9.718,9.935,154276,0
+BBW.US,D,20140801,000000,9.916,10.001,9.841,9.878,131057,0
+BBW.US,D,20140804,000000,10.472,10.632,9.991,10.34,203691,0
+BBW.US,D,20140805,000000,10.274,11.074,10.265,10.735,226144,0
+BBW.US,D,20140806,000000,10.66,10.801,10.641,10.773,122295,0
+BBW.US,D,20140807,000000,10.792,10.792,10.349,10.415,96829,0
+BBW.US,D,20140808,000000,10.453,10.66,10.378,10.641,66554,0
+BBW.US,D,20140811,000000,10.641,10.999,10.434,10.754,145556,0
+BBW.US,D,20140812,000000,10.745,10.792,10.575,10.764,60485,0
+BBW.US,D,20140813,000000,10.764,10.914,10.594,10.745,68314,0
+BBW.US,D,20140814,000000,10.735,10.735,10.425,10.462,56207,0
+BBW.US,D,20140815,000000,10.528,10.528,10.152,10.18,85502,0
+BBW.US,D,20140818,000000,10.283,10.472,10.18,10.359,200352,0
+BBW.US,D,20140819,000000,10.443,11.103,10.396,10.82,151009,0
+BBW.US,D,20140820,000000,10.764,11.056,10.66,11.018,75232,0
+BBW.US,D,20140821,000000,10.99,11.828,10.792,11.696,181310,0
+BBW.US,D,20140822,000000,11.743,12.044,11.508,11.922,187286,0
+BBW.US,D,20140825,000000,11.96,12.713,11.865,12.487,436881,0
+BBW.US,D,20140826,000000,12.572,12.826,12.402,12.76,222535,0
+BBW.US,D,20140827,000000,12.76,12.779,12.506,12.704,111373,0
+BBW.US,D,20140828,000000,12.619,12.817,12.374,12.412,177716,0
+BBW.US,D,20140829,000000,12.402,12.402,11.931,12.28,127067,0
+BBW.US,D,20140902,000000,12.308,12.308,11.903,11.988,141426,0
+BBW.US,D,20140903,000000,12.007,12.647,12.007,12.6,163855,0
+BBW.US,D,20140904,000000,12.647,12.977,12.506,12.704,216136,0
+BBW.US,D,20140905,000000,12.647,13.457,12.6,13.41,178192,0
+BBW.US,D,20140908,000000,13.429,13.683,12.986,13.099,132383,0
+BBW.US,D,20140909,000000,13.061,13.137,12.477,12.525,131408,0
+BBW.US,D,20140910,000000,12.496,12.666,12.044,12.186,136358,0
+BBW.US,D,20140911,000000,12.063,12.449,12.063,12.336,79549,0
+BBW.US,D,20140912,000000,12.327,12.487,12.063,12.251,216657,0
+BBW.US,D,20140915,000000,12.308,12.308,11.847,11.903,80307,0
+BBW.US,D,20140916,000000,11.79,12.487,11.79,12.487,123148,0
+BBW.US,D,20140917,000000,12.44,12.515,12.364,12.449,125162,0
+BBW.US,D,20140918,000000,12.477,12.553,12.242,12.468,82923,0
+BBW.US,D,20140919,000000,12.487,12.666,12.43,12.638,95035,0
+BBW.US,D,20140922,000000,12.581,12.619,12.27,12.43,96982,0
+BBW.US,D,20140923,000000,12.421,12.487,12.157,12.233,39126,0
+BBW.US,D,20140924,000000,12.223,12.76,12.101,12.656,38031,0
+BBW.US,D,20140925,000000,12.609,12.609,12.195,12.28,81178,0
+BBW.US,D,20140926,000000,12.289,12.779,12.27,12.525,138592,0
+BBW.US,D,20140929,000000,12.412,12.553,12.204,12.468,89403,0
+BBW.US,D,20140930,000000,12.44,12.619,12.299,12.317,102625,0
+BBW.US,D,20141001,000000,12.327,12.402,12.063,12.251,87932,0
+BBW.US,D,20141002,000000,12.251,12.619,11.997,12.421,65008,0
+BBW.US,D,20141003,000000,12.525,12.807,12.402,12.477,115260,0
+BBW.US,D,20141006,000000,12.562,12.572,12.129,12.195,103979,0
+BBW.US,D,20141007,000000,12.129,12.242,11.922,11.969,60529,0
+BBW.US,D,20141008,000000,11.978,12.289,11.715,12.251,89175,0
+BBW.US,D,20141009,000000,12.251,12.251,11.686,11.79,85747,0
+BBW.US,D,20141010,000000,11.583,11.912,11.46,11.602,55960,0
+BBW.US,D,20141013,000000,11.611,11.922,11.47,11.47,84357,0
+BBW.US,D,20141014,000000,11.602,12.016,11.526,11.922,82434,0
+BBW.US,D,20141015,000000,11.79,12.223,11.517,12.186,114442,0
+BBW.US,D,20141016,000000,11.865,13.156,11.865,13.014,184157,0
+BBW.US,D,20141017,000000,13.146,13.184,12.525,12.788,133840,0
+BBW.US,D,20141020,000000,12.732,12.854,12.459,12.525,111003,0
+BBW.US,D,20141021,000000,12.638,12.751,12.543,12.732,106705,0
+BBW.US,D,20141022,000000,12.788,12.901,11.903,11.997,295904,0
+BBW.US,D,20141023,000000,14.069,15.067,13.786,14.125,925467,0
+BBW.US,D,20141024,000000,14.267,14.851,14.182,14.587,345251,0
+BBW.US,D,20141027,000000,14.577,15.698,14.559,15.585,479952,0
+BBW.US,D,20141028,000000,16.037,16.103,15.425,15.896,392856,0
+BBW.US,D,20141029,000000,15.915,16.329,15.632,16.244,396838,0
+BBW.US,D,20141030,000000,16.244,16.244,15.868,15.905,257835,0
+BBW.US,D,20141031,000000,16.32,16.32,15.868,15.962,359766,0
+BBW.US,D,20141103,000000,16.018,16.753,15.915,16.659,227073,0
+BBW.US,D,20141104,000000,16.602,16.838,16.499,16.753,154532,0
+BBW.US,D,20141105,000000,17.026,17.647,16.903,17.252,475202,0
+BBW.US,D,20141106,000000,17.252,17.723,17.054,17.318,360609,0
+BBW.US,D,20141107,000000,17.299,17.365,16.677,16.743,219589,0
+BBW.US,D,20141110,000000,16.715,17.139,16.583,16.951,144460,0
+BBW.US,D,20141111,000000,16.951,17.45,16.951,17.346,239010,0
+BBW.US,D,20141112,000000,17.271,17.28,16.367,17.167,257934,0
+BBW.US,D,20141113,000000,17.224,17.346,16.922,17.224,223509,0
+BBW.US,D,20141114,000000,17.28,17.544,16.988,17.525,237624,0
+BBW.US,D,20141117,000000,17.393,18.128,17.374,17.779,236232,0
+BBW.US,D,20141118,000000,17.76,17.977,17.647,17.647,187777,0
+BBW.US,D,20141119,000000,17.638,17.638,16.564,16.866,317309,0
+BBW.US,D,20141120,000000,16.847,17.468,16.847,17.271,246469,0
+BBW.US,D,20141121,000000,17.459,17.459,16.866,16.894,169881,0
+BBW.US,D,20141124,000000,16.951,17.873,16.913,17.704,377555,0
+BBW.US,D,20141125,000000,17.883,19.616,17.77,19.286,713474,0
+BBW.US,D,20141126,000000,19.248,19.738,18.966,18.985,225955,0
+BBW.US,D,20141128,000000,18.985,19.7,18.985,19.38,116837,0
+BBW.US,D,20141201,000000,19.399,19.484,18.787,19.295,236995,0
+BBW.US,D,20141202,000000,19.324,19.512,18.42,18.636,293875,0
+BBW.US,D,20141203,000000,18.636,19.098,18.636,18.721,321897,0
+BBW.US,D,20141204,000000,18.721,19.173,18.646,19.06,162756,0
+BBW.US,D,20141205,000000,19.022,19.446,18.909,19.088,135403,0
+BBW.US,D,20141208,000000,19.079,19.258,18.655,18.834,194946,0
+BBW.US,D,20141209,000000,18.523,18.919,17.977,18.853,303336,0
+BBW.US,D,20141210,000000,18.806,19.455,18.806,18.966,263445,0
+BBW.US,D,20141211,000000,19.032,19.983,19.032,19.474,261666,0
+BBW.US,D,20141212,000000,19.305,19.973,18.947,19.371,242299,0
+BBW.US,D,20141215,000000,19.427,19.832,19.079,19.192,137743,0
+BBW.US,D,20141216,000000,19.051,19.465,18.721,18.777,170310,0
+BBW.US,D,20141217,000000,18.777,19.173,18.74,19.079,244162,0
+BBW.US,D,20141218,000000,19.305,19.333,18.438,18.646,267839,0
+BBW.US,D,20141219,000000,18.664,18.702,17.572,17.657,291088,0
+BBW.US,D,20141222,000000,17.657,18.081,17.308,18.043,186303,0
+BBW.US,D,20141223,000000,18.062,18.504,17.949,17.986,123190,0
+BBW.US,D,20141224,000000,18.118,18.467,18.034,18.222,60800,0
+BBW.US,D,20141226,000000,18.325,18.617,18.194,18.551,91063,0
+BBW.US,D,20141229,000000,18.551,19.107,18.382,18.825,112986,0
+BBW.US,D,20141230,000000,18.73,19.126,18.655,18.759,96919,0
+BBW.US,D,20141231,000000,18.749,19.305,18.749,18.928,133511,0
+BBW.US,D,20150102,000000,18.881,18.919,17.647,17.996,187924,0
+BBW.US,D,20150105,000000,17.808,18.081,17.619,17.892,196985,0
+BBW.US,D,20150106,000000,17.968,17.968,17.186,17.478,251385,0
+BBW.US,D,20150107,000000,17.591,18.165,17.591,18.128,349327,0
+BBW.US,D,20150108,000000,18.316,18.42,18.269,18.401,225410,0
+BBW.US,D,20150109,000000,18.401,18.42,17.299,17.544,230998,0
+BBW.US,D,20150112,000000,18.956,21.264,18.58,20.482,1075142,0
+BBW.US,D,20150113,000000,20.981,21.188,19.116,19.531,599517,0
+BBW.US,D,20150114,000000,19.54,20.538,19.164,20.491,348374,0
+BBW.US,D,20150115,000000,20.501,20.68,19.342,19.39,204328,0
+BBW.US,D,20150116,000000,19.314,21.188,19.314,21.132,388359,0
+BBW.US,D,20150120,000000,21.386,21.659,20.548,21.038,375716,0
+BBW.US,D,20150121,000000,21.047,21.047,19.503,19.653,294688,0
+BBW.US,D,20150122,000000,19.729,19.87,19.107,19.738,217804,0
+BBW.US,D,20150123,000000,19.832,19.907,19.418,19.503,168543,0
+BBW.US,D,20150126,000000,19.521,19.729,19.267,19.455,246258,0
+BBW.US,D,20150127,000000,19.211,19.983,18.853,19.474,253060,0
+BBW.US,D,20150128,000000,19.634,19.907,19.239,19.531,204521,0
+BBW.US,D,20150129,000000,19.587,20.614,19.559,20.463,333470,0
+BBW.US,D,20150130,000000,20.19,20.529,19.286,19.418,200068,0
+BBW.US,D,20150202,000000,19.437,19.503,18.674,18.862,214619,0
+BBW.US,D,20150203,000000,18.966,19.531,18.73,19.305,252415,0
+BBW.US,D,20150204,000000,19.248,20.538,19.211,20.284,396727,0
+BBW.US,D,20150205,000000,20.36,21.009,20.331,20.576,235590,0
+BBW.US,D,20150206,000000,20.595,20.717,19.663,19.973,215954,0
+BBW.US,D,20150209,000000,19.983,20.416,19.531,19.55,154837,0
+BBW.US,D,20150210,000000,19.776,20.275,19.342,20.209,209033,0
+BBW.US,D,20150211,000000,20.181,20.209,19.154,19.484,161346,0
+BBW.US,D,20150212,000000,19.512,19.776,19.164,19.587,118713,0
+BBW.US,D,20150213,000000,19.634,19.889,19.051,19.719,183338,0
+BBW.US,D,20150217,000000,19.738,20.265,19.38,19.503,164066,0
+BBW.US,D,20150218,000000,19.503,20.237,19.164,20.002,295567,0
+BBW.US,D,20150219,000000,20.774,20.953,17.421,19.267,970929,0
+BBW.US,D,20150220,000000,19.305,19.333,18.137,18.241,684728,0
+BBW.US,D,20150223,000000,18.26,19.578,18.25,19.173,652807,0
+BBW.US,D,20150224,000000,19.173,19.239,18.646,18.806,228585,0
+BBW.US,D,20150225,000000,18.749,19.352,18.617,19.022,323117,0
+BBW.US,D,20150226,000000,19.333,20.369,19.22,19.729,374532,0
+BBW.US,D,20150227,000000,19.729,20.67,19.71,20.407,296240,0
+BBW.US,D,20150302,000000,20.397,20.567,19.691,19.964,276947,0
+BBW.US,D,20150303,000000,19.955,20.162,19.258,19.616,240735,0
+BBW.US,D,20150304,000000,19.568,19.945,19.126,19.493,219922,0
+BBW.US,D,20150305,000000,19.484,19.776,19.164,19.531,259319,0
+BBW.US,D,20150306,000000,19.371,19.559,18.815,18.881,188277,0
+BBW.US,D,20150309,000000,18.843,19.681,18.712,19.455,256558,0
+BBW.US,D,20150310,000000,19.248,19.248,18.712,18.834,194330,0
+BBW.US,D,20150311,000000,18.9,19.154,18.712,18.862,132633,0
+BBW.US,D,20150312,000000,18.9,19.286,18.759,19.003,257726,0
+BBW.US,D,20150313,000000,19.003,19.069,18.674,18.89,212701,0
+BBW.US,D,20150316,000000,18.834,19.39,18.74,19.258,216630,0
+BBW.US,D,20150317,000000,19.305,19.644,19.013,19.587,169694,0
+BBW.US,D,20150318,000000,19.484,19.776,19.361,19.644,127429,0
+BBW.US,D,20150319,000000,19.597,20.416,19.55,19.879,524903,0
+BBW.US,D,20150320,000000,19.879,20.143,18.985,19.032,339812,0
+BBW.US,D,20150323,000000,18.956,19.022,18.608,18.627,169481,0
+BBW.US,D,20150324,000000,18.655,18.9,18.523,18.627,278327,0
+BBW.US,D,20150325,000000,18.599,18.721,17.986,18.165,280345,0
+BBW.US,D,20150326,000000,18.099,18.373,17.855,17.892,242859,0
+BBW.US,D,20150327,000000,17.883,18.212,17.873,17.892,271318,0
+BBW.US,D,20150330,000000,18.034,18.41,18.015,18.401,148031,0
+BBW.US,D,20150331,000000,18.382,18.627,18.184,18.504,233536,0
+BBW.US,D,20150401,000000,18.523,18.834,18.241,18.834,313264,0
+BBW.US,D,20150402,000000,18.834,19.135,18.636,18.796,227037,0
+BBW.US,D,20150406,000000,18.749,19.201,18.26,18.655,244134,0
+BBW.US,D,20150407,000000,18.787,19.098,18.627,18.712,203324,0
+BBW.US,D,20150408,000000,18.74,19.088,18.74,19.041,131677,0
+BBW.US,D,20150409,000000,19.107,19.126,18.608,18.834,113961,0
+BBW.US,D,20150410,000000,18.909,19.681,18.834,19.54,224382,0
+BBW.US,D,20150413,000000,19.616,19.738,19.192,19.277,117660,0
+BBW.US,D,20150414,000000,19.267,19.38,19.126,19.352,113094,0
+BBW.US,D,20150415,000000,19.437,19.644,19.229,19.277,95410,0
+BBW.US,D,20150416,000000,19.22,19.484,18.862,19.258,172971,0
+BBW.US,D,20150417,000000,19.182,19.182,18.627,18.834,228736,0
+BBW.US,D,20150420,000000,19.079,19.154,18.702,18.89,289719,0
+BBW.US,D,20150421,000000,18.909,19.267,18.721,18.777,264078,0
+BBW.US,D,20150422,000000,18.749,19.088,18.467,18.919,136212,0
+BBW.US,D,20150423,000000,18.938,19.192,18.834,18.966,91749,0
+BBW.US,D,20150424,000000,18.966,19.399,18.73,19.201,106400,0
+BBW.US,D,20150427,000000,19.154,19.154,18.42,18.514,163216,0
+BBW.US,D,20150428,000000,18.467,19.201,18.09,18.825,296273,0
+BBW.US,D,20150429,000000,18.655,18.806,17.459,17.845,557928,0
+BBW.US,D,20150430,000000,17.751,18.024,17.346,17.355,334502,0
+BBW.US,D,20150501,000000,17.403,18.184,17.346,17.346,244452,0
+BBW.US,D,20150504,000000,17.346,17.619,16.753,17.026,636722,0
+BBW.US,D,20150505,000000,16.903,17.111,14.399,16.028,1283639,0
+BBW.US,D,20150506,000000,16.084,16.273,15.5,15.802,559696,0
+BBW.US,D,20150507,000000,15.773,16.178,15.237,16.141,454482,0
+BBW.US,D,20150508,000000,16.338,16.866,15.962,16.8,345015,0
+BBW.US,D,20150511,000000,16.847,17.092,16.433,16.508,244983,0
+BBW.US,D,20150512,000000,16.357,16.499,15.924,16.235,316879,0
+BBW.US,D,20150513,000000,16.235,16.423,15.905,16.131,285654,0
+BBW.US,D,20150514,000000,16.15,16.225,15.839,15.999,296380,0
+BBW.US,D,20150515,000000,15.971,16.207,15.632,16.065,228792,0
+BBW.US,D,20150518,000000,16.084,16.395,15.792,16.018,287645,0
+BBW.US,D,20150519,000000,15.915,16.094,15.679,15.915,246560,0
+BBW.US,D,20150520,000000,15.99,16.348,15.708,16.075,190295,0
+BBW.US,D,20150521,000000,16.075,16.357,15.858,16.065,123500,0
+BBW.US,D,20150522,000000,16.094,16.527,15.99,16.499,239355,0
+BBW.US,D,20150526,000000,16.32,16.461,15.576,15.67,230479,0
+BBW.US,D,20150527,000000,15.745,15.962,15.416,15.547,292238,0
+BBW.US,D,20150528,000000,15.51,15.576,15.284,15.359,333561,0
+BBW.US,D,20150529,000000,15.359,15.387,15.133,15.152,229904,0
+BBW.US,D,20150601,000000,15.18,15.18,14.587,14.822,369518,0
+BBW.US,D,20150602,000000,14.738,14.964,14.502,14.577,245442,0
+BBW.US,D,20150603,000000,14.606,15.585,14.549,15.161,592653,0
+BBW.US,D,20150604,000000,15.048,15.208,14.869,15.039,153446,0
+BBW.US,D,20150605,000000,14.954,15.114,14.483,14.916,232134,0
+BBW.US,D,20150608,000000,14.879,15.143,14.672,14.681,219710,0
+BBW.US,D,20150609,000000,14.653,14.803,14.446,14.549,225391,0
+BBW.US,D,20150610,000000,14.643,14.785,14.474,14.483,202757,0
+BBW.US,D,20150611,000000,14.54,14.841,14.54,14.785,124308,0
+BBW.US,D,20150612,000000,14.709,14.935,14.681,14.888,137730,0
+BBW.US,D,20150615,000000,14.747,15.406,14.69,15.331,254009,0
+BBW.US,D,20150616,000000,15.274,15.585,15.124,15.444,309335,0
+BBW.US,D,20150617,000000,15.434,15.717,15.434,15.491,150473,0
+BBW.US,D,20150618,000000,15.482,15.849,15.482,15.698,138261,0
+BBW.US,D,20150619,000000,15.821,15.849,15.51,15.773,168525,0
+BBW.US,D,20150622,000000,15.839,15.886,15.143,15.218,180206,0
+BBW.US,D,20150623,000000,15.303,15.623,15.143,15.274,427029,0
+BBW.US,D,20150624,000000,15.227,15.566,15.218,15.463,134332,0
+BBW.US,D,20150625,000000,15.463,15.67,15.19,15.585,122438,0
+BBW.US,D,20150626,000000,15.576,15.576,15.171,15.218,371775,0
+BBW.US,D,20150629,000000,15.152,15.34,14.86,14.869,197516,0
+BBW.US,D,20150630,000000,14.935,15.067,14.926,15.058,91896,0
+BBW.US,D,20150701,000000,15.199,15.444,15.124,15.18,215674,0
+BBW.US,D,20150702,000000,15.227,15.321,14.785,14.841,153871,0
+BBW.US,D,20150706,000000,14.803,15.208,14.719,15.095,230435,0
+BBW.US,D,20150707,000000,15.19,15.35,14.69,15.293,232877,0
+BBW.US,D,20150708,000000,15.397,16.131,15.359,16.131,247107,0
+BBW.US,D,20150709,000000,16.188,16.433,15.868,16.15,262186,0
+BBW.US,D,20150710,000000,16.216,16.555,15.999,16.451,293194,0
+BBW.US,D,20150713,000000,16.593,16.838,16.404,16.819,344590,0
+BBW.US,D,20150714,000000,16.8,17.12,16.433,17.101,292892,0
+BBW.US,D,20150715,000000,17.073,17.393,17.073,17.28,307227,0
+BBW.US,D,20150716,000000,17.365,17.506,17.252,17.478,179888,0
+BBW.US,D,20150717,000000,17.525,17.779,17.459,17.704,242434,0
+BBW.US,D,20150720,000000,17.695,17.798,17.431,17.544,304238,0
+BBW.US,D,20150721,000000,17.534,17.76,17.308,17.553,215674,0
+BBW.US,D,20150722,000000,17.581,17.742,17.365,17.619,227886,0
+BBW.US,D,20150723,000000,17.534,17.751,17.158,17.195,183498,0
+BBW.US,D,20150724,000000,17.205,17.205,16.856,16.988,205799,0
+BBW.US,D,20150727,000000,16.828,16.885,16.423,16.715,793779,0
+BBW.US,D,20150728,000000,16.706,16.706,16.065,16.442,319211,0
+BBW.US,D,20150729,000000,16.433,16.48,16.273,16.433,243603,0
+BBW.US,D,20150730,000000,16.338,16.433,15.981,16.254,257407,0
+BBW.US,D,20150731,000000,16.244,16.63,16.169,16.433,144632,0
+BBW.US,D,20150803,000000,16.461,16.461,16.141,16.244,130082,0
+BBW.US,D,20150804,000000,16.291,16.527,16.254,16.442,123607,0
+BBW.US,D,20150805,000000,16.564,17.77,16.527,17.572,429862,0
+BBW.US,D,20150806,000000,20.397,20.425,17.657,18.834,839715,0
+BBW.US,D,20150807,000000,18.853,19.597,18.853,19.54,381651,0
+BBW.US,D,20150810,000000,19.606,20.133,19.437,19.653,188489,0
+BBW.US,D,20150811,000000,19.55,19.672,18.683,18.919,268614,0
+BBW.US,D,20150812,000000,18.777,19.079,18.467,18.712,319211,0
+BBW.US,D,20150813,000000,18.721,19.936,18.664,19.663,132314,0
+BBW.US,D,20150814,000000,19.587,19.794,19.333,19.738,173304,0
+BBW.US,D,20150817,000000,19.794,20.237,19.738,19.851,271743,0
+BBW.US,D,20150818,000000,19.804,19.973,19.164,19.521,152703,0
+BBW.US,D,20150819,000000,19.455,19.559,18.947,19.013,239355,0
+BBW.US,D,20150820,000000,18.768,19.408,18.655,19.003,131889,0
+BBW.US,D,20150821,000000,18.683,18.862,18.297,18.486,192525,0
+BBW.US,D,20150824,000000,17.497,18.448,16.951,18.09,336559,0
+BBW.US,D,20150825,000000,18.41,19.126,18.005,18.853,274717,0
+BBW.US,D,20150826,000000,19.248,19.248,18.307,18.777,174047,0
+BBW.US,D,20150827,000000,18.938,18.966,18.212,18.382,179675,0
+BBW.US,D,20150828,000000,18.429,18.589,18.194,18.391,191675,0
+BBW.US,D,20150831,000000,18.354,18.646,18.269,18.457,144632,0
+BBW.US,D,20150901,000000,18.212,18.523,18.043,18.128,109802,0
+BBW.US,D,20150902,000000,18.325,18.919,18.212,18.862,210152,0
+BBW.US,D,20150903,000000,18.994,19.164,18.702,18.768,210896,0
+BBW.US,D,20150904,000000,18.58,18.862,18.476,18.777,179888,0
+BBW.US,D,20150908,000000,18.928,18.928,18.542,18.646,208984,0
+BBW.US,D,20150909,000000,18.796,18.872,18.316,18.627,210471,0
+BBW.US,D,20150910,000000,18.636,18.825,18.373,18.467,90672,0
+BBW.US,D,20150911,000000,18.382,18.636,18.137,18.617,137730,0
+BBW.US,D,20150914,000000,18.589,18.646,17.93,17.996,126368,0
+BBW.US,D,20150915,000000,18.015,18.335,17.892,18.165,123076,0
+BBW.US,D,20150916,000000,18.203,18.551,18.034,18.288,85484,0
+BBW.US,D,20150917,000000,18.373,18.994,18.316,18.759,189678,0
+BBW.US,D,20150918,000000,18.58,19.239,18.457,19.079,421579,0
+BBW.US,D,20150921,000000,19.173,19.455,18.09,18.278,251673,0
+BBW.US,D,20150922,000000,18.212,18.231,17.826,18.071,161729,0
+BBW.US,D,20150923,000000,18.147,18.834,17.939,18.712,183578,0
+BBW.US,D,20150924,000000,18.693,18.721,18.156,18.288,168375,0
+BBW.US,D,20150925,000000,18.325,18.325,17.742,17.789,181268,0
+BBW.US,D,20150928,000000,17.789,17.789,17.045,17.421,261429,0
+BBW.US,D,20150929,000000,17.431,17.61,16.433,16.583,285017,0
+BBW.US,D,20150930,000000,16.696,17.798,16.696,17.789,305724,0
+BBW.US,D,20151001,000000,17.836,17.855,17.026,17.676,191781,0
+BBW.US,D,20151002,000000,17.61,18.156,17.393,18.156,287460,0
+BBW.US,D,20151005,000000,18.307,18.307,17.845,18.071,200463,0
+BBW.US,D,20151006,000000,18.099,18.307,17.129,17.403,358714,0
+BBW.US,D,20151007,000000,17.403,17.45,16.988,17.45,199852,0
+BBW.US,D,20151008,000000,17.468,18.099,17.271,17.826,129978,0
+BBW.US,D,20151009,000000,17.817,17.817,17.195,17.516,158119,0
+BBW.US,D,20151012,000000,17.544,17.873,17.242,17.563,234143,0
+BBW.US,D,20151013,000000,17.544,18.128,17.101,17.186,181375,0
+BBW.US,D,20151014,000000,17.252,17.299,16.414,16.489,219603,0
+BBW.US,D,20151015,000000,16.499,17.064,16.414,17.054,201020,0
+BBW.US,D,20151016,000000,17.158,17.506,16.969,17.384,157906,0
+BBW.US,D,20151019,000000,17.384,17.779,17.195,17.403,141996,0
+BBW.US,D,20151020,000000,17.337,17.553,17.195,17.384,105301,0
+BBW.US,D,20151021,000000,17.468,17.572,17.139,17.214,83466,0
+BBW.US,D,20151022,000000,17.224,17.261,14.935,16.734,404907,0
+BBW.US,D,20151023,000000,16.819,16.838,16.574,16.762,87714,0
+BBW.US,D,20151026,000000,16.734,17.007,16.677,16.847,113625,0
+BBW.US,D,20151027,000000,16.847,17.082,16.649,16.922,150791,0
+BBW.US,D,20151028,000000,16.932,17.6,16.772,17.497,229904,0
+BBW.US,D,20151029,000000,13.325,14.935,12.873,13.419,1649043,0
+BBW.US,D,20151030,000000,13.513,14.794,13.476,14.653,946057,0
+BBW.US,D,20151102,000000,14.493,14.493,13.89,14.276,570341,0
+BBW.US,D,20151103,000000,14.154,14.634,14.022,14.286,523523,0
+BBW.US,D,20151104,000000,14.276,14.361,13.956,14.022,450675,0
+BBW.US,D,20151105,000000,14.012,14.436,13.918,14.361,233939,0
+BBW.US,D,20151106,000000,14.276,14.474,14.031,14.427,155889,0
+BBW.US,D,20151109,000000,14.342,14.342,13.881,14.003,218838,0
+BBW.US,D,20151110,000000,14.003,14.154,13.683,14.144,183392,0
+BBW.US,D,20151111,000000,14.144,14.144,13.447,13.57,171074,0
+BBW.US,D,20151112,000000,13.476,13.579,13.25,13.316,116279,0
+BBW.US,D,20151113,000000,13.099,13.203,12.609,12.628,386217,0
+BBW.US,D,20151116,000000,12.619,12.882,12.525,12.713,283955,0
+BBW.US,D,20151117,000000,12.741,12.769,12.148,12.167,186472,0
+BBW.US,D,20151118,000000,12.167,12.299,11.498,11.894,352024,0
+BBW.US,D,20151119,000000,11.743,11.837,11.074,11.272,308485,0
+BBW.US,D,20151120,000000,11.508,11.658,11.187,11.451,460126,0
+BBW.US,D,20151123,000000,11.423,11.781,11.282,11.705,240417,0
+BBW.US,D,20151124,000000,11.649,11.884,11.253,11.847,364661,0
+BBW.US,D,20151125,000000,11.941,12.835,11.837,12.553,604334,0
+BBW.US,D,20151127,000000,12.704,12.911,12.242,12.713,132739,0
+BBW.US,D,20151130,000000,12.732,12.741,12.082,12.11,225762,0
+BBW.US,D,20151201,000000,12.11,12.261,11.997,12.186,194925,0
+BBW.US,D,20151202,000000,12.289,12.628,12.214,12.364,227796,0
+BBW.US,D,20151203,000000,12.468,12.619,12.073,12.091,158414,0
+BBW.US,D,20151204,000000,12.035,12.515,12.035,12.364,140703,0
+BBW.US,D,20151207,000000,12.402,12.468,11.762,11.903,305724,0
+BBW.US,D,20151208,000000,11.837,11.865,11.602,11.696,167833,0
+BBW.US,D,20151209,000000,11.63,11.856,11.621,11.771,351280,0
+BBW.US,D,20151210,000000,11.837,11.903,11.658,11.79,108315,0
+BBW.US,D,20151211,000000,11.658,11.658,11.15,11.385,265690,0
+BBW.US,D,20151214,000000,11.159,11.423,10.651,10.688,279889,0
+BBW.US,D,20151215,000000,10.669,10.886,10.547,10.585,299565,0
+BBW.US,D,20151216,000000,10.679,11.121,10.641,10.971,354997,0
+BBW.US,D,20151217,000000,11.008,11.206,10.905,10.924,204949,0
+BBW.US,D,20151218,000000,10.924,11.046,10.528,10.669,399704,0
+BBW.US,D,20151221,000000,10.764,11.065,10.688,10.782,221621,0
+BBW.US,D,20151222,000000,10.782,11.084,10.707,11.037,287261,0
+BBW.US,D,20151223,000000,11.131,11.197,10.971,11.084,93448,0
+BBW.US,D,20151224,000000,11.018,11.187,10.867,11.037,63844,0
+BBW.US,D,20151228,000000,11.046,11.357,10.91,11.244,193635,0
+BBW.US,D,20151229,000000,11.282,11.564,11.14,11.545,333915,0
+BBW.US,D,20151230,000000,11.489,11.649,11.385,11.63,347179,0
+BBW.US,D,20151231,000000,11.771,12.148,11.517,11.526,332119,0
+BBW.US,D,20160104,000000,11.404,12.204,11.121,12.138,366666,0
+BBW.US,D,20160105,000000,11.074,11.385,10.895,11.216,763129,0
+BBW.US,D,20160106,000000,11.084,11.225,10.773,10.99,372004,0
+BBW.US,D,20160107,000000,10.848,11.023,10.613,10.641,224440,0
+BBW.US,D,20160108,000000,10.632,10.782,10.123,10.227,371619,0
+BBW.US,D,20160111,000000,10.227,10.433,10.114,10.236,325320,0
+BBW.US,D,20160112,000000,10.415,11.084,10.406,10.801,658637,0
+BBW.US,D,20160113,000000,10.82,11.837,10.745,11.573,480755,0
+BBW.US,D,20160114,000000,11.545,12.129,11.3,11.96,404549,0
+BBW.US,D,20160115,000000,11.583,11.931,11.3,11.762,531271,0
+BBW.US,D,20160119,000000,11.922,12.233,11.376,11.705,474037,0
+BBW.US,D,20160120,000000,11.508,11.818,11.093,11.734,312597,0
+BBW.US,D,20160121,000000,11.837,12.251,11.705,11.912,191506,0
+BBW.US,D,20160122,000000,12.054,12.515,11.969,12.129,161222,0
+BBW.US,D,20160125,000000,12.025,12.355,12.007,12.12,182748,0
+BBW.US,D,20160126,000000,12.138,12.496,12.091,12.308,173888,0
+BBW.US,D,20160127,000000,12.167,12.204,11.611,11.686,227098,0
+BBW.US,D,20160128,000000,11.79,11.903,11.517,11.724,126284,0
+BBW.US,D,20160129,000000,11.79,12.372,11.79,12.317,249464,0
+BBW.US,D,20160201,000000,12.242,12.242,11.912,11.931,120928,0
+BBW.US,D,20160202,000000,11.912,11.96,11.489,11.649,158113,0
+BBW.US,D,20160203,000000,11.696,11.818,11.244,11.573,172598,0
+BBW.US,D,20160204,000000,11.46,11.677,11.46,11.592,166267,0
+BBW.US,D,20160205,000000,11.564,11.639,11.291,11.366,168124,0
+BBW.US,D,20160208,000000,11.272,11.47,11.197,11.329,216815,0
+BBW.US,D,20160209,000000,11.244,11.432,10.971,11.008,180065,0
+BBW.US,D,20160210,000000,11.112,11.347,10.952,11.037,183867,0
+BBW.US,D,20160211,000000,10.886,11.395,10.814,11.272,228772,0
+BBW.US,D,20160212,000000,11.282,11.526,11.037,11.423,160591,0
+BBW.US,D,20160216,000000,12.289,13.404,12.025,12.939,683853,0
+BBW.US,D,20160217,000000,12.995,13.278,12.647,12.901,376204,0
+BBW.US,D,20160218,000000,13.005,13.25,12.666,13.127,255287,0
+BBW.US,D,20160219,000000,13.09,13.146,12.713,12.817,236091,0
+BBW.US,D,20160222,000000,12.92,13.108,12.751,13.09,213148,0
+BBW.US,D,20160223,000000,13.108,13.325,12.906,12.977,227955,0
+BBW.US,D,20160224,000000,12.817,13.221,12.675,13.137,190130,0
+BBW.US,D,20160225,000000,13.127,13.278,12.901,13.165,200684,0
+BBW.US,D,20160226,000000,13.212,13.306,12.901,13.269,153232,0
+BBW.US,D,20160229,000000,13.287,13.881,13.287,13.447,179022,0
+BBW.US,D,20160301,000000,13.485,13.485,12.769,13.033,143113,0
+BBW.US,D,20160302,000000,12.948,13.099,12.619,13.024,224310,0
+BBW.US,D,20160303,000000,12.92,13.146,12.807,12.967,187241,0
+BBW.US,D,20160304,000000,12.93,13.014,12.751,12.845,224002,0
+BBW.US,D,20160307,000000,12.845,13.09,12.722,12.892,292671,0
+BBW.US,D,20160308,000000,12.864,13.137,12.779,12.986,213710,0
+BBW.US,D,20160309,000000,13.043,13.212,12.835,12.967,205148,0
+BBW.US,D,20160310,000000,12.977,13.061,12.845,12.911,128792,0
+BBW.US,D,20160311,000000,12.977,13.127,12.882,13.005,108655,0
+BBW.US,D,20160314,000000,12.958,12.958,12.341,12.364,155013,0
+BBW.US,D,20160315,000000,12.336,12.336,11.969,12.035,239477,0
+BBW.US,D,20160316,000000,12.016,12.054,11.762,11.762,124171,0
+BBW.US,D,20160317,000000,11.762,11.823,11.489,11.743,283916,0
+BBW.US,D,20160318,000000,11.837,12.346,11.762,12.233,303688,0
+BBW.US,D,20160321,000000,12.308,12.421,12.063,12.214,160908,0
+BBW.US,D,20160322,000000,12.11,12.11,11.828,11.847,100647,0
+BBW.US,D,20160323,000000,11.847,12.016,11.752,11.931,146716,0
+BBW.US,D,20160324,000000,11.79,12.016,11.752,11.781,188185,0
+BBW.US,D,20160328,000000,11.79,11.96,11.686,11.922,108234,0
+BBW.US,D,20160329,000000,11.931,12.167,11.762,12.054,186770,0
+BBW.US,D,20160330,000000,12.157,12.496,12.157,12.44,111402,0
+BBW.US,D,20160331,000000,12.421,12.421,12.054,12.233,195060,0
+BBW.US,D,20160401,000000,12.12,12.176,11.884,12.091,131756,0
+BBW.US,D,20160404,000000,12.054,12.233,11.974,12.007,134440,0
+BBW.US,D,20160405,000000,11.922,11.988,11.752,11.799,172430,0
+BBW.US,D,20160406,000000,11.837,12.073,11.818,11.856,82746,0
+BBW.US,D,20160407,000000,11.828,11.96,11.573,11.592,132923,0
+BBW.US,D,20160408,000000,11.639,11.696,11.517,11.63,136685,0
+BBW.US,D,20160411,000000,11.856,12.091,11.564,11.686,207916,0
+BBW.US,D,20160412,000000,11.658,11.95,11.639,11.79,74437,0
+BBW.US,D,20160413,000000,11.865,12.091,11.771,12.073,90303,0
+BBW.US,D,20160414,000000,12.063,12.063,11.771,11.79,76496,0
+BBW.US,D,20160415,000000,11.724,12.091,11.724,11.931,60992,0
+BBW.US,D,20160418,000000,11.931,12.054,11.804,11.941,72442,0
+BBW.US,D,20160419,000000,11.969,12.101,11.677,11.743,85826,0
+BBW.US,D,20160420,000000,11.752,11.903,11.677,11.818,67179,0
+BBW.US,D,20160421,000000,11.828,11.909,11.686,11.809,56574,0
+BBW.US,D,20160422,000000,11.847,12.025,11.79,11.978,55798,0
+BBW.US,D,20160425,000000,12.007,12.007,11.818,11.837,70884,0
+BBW.US,D,20160426,000000,11.884,12.054,11.828,12.007,54427,0
+BBW.US,D,20160427,000000,11.931,12.167,11.894,12.157,99659,0
+BBW.US,D,20160428,000000,12.025,12.317,12.025,12.27,167975,0
+BBW.US,D,20160429,000000,12.308,12.412,12.157,12.402,201052,0
+BBW.US,D,20160502,000000,12.412,12.553,11.724,11.922,366557,0
+BBW.US,D,20160503,000000,11.96,13.269,11.96,13.127,511846,0
+BBW.US,D,20160504,000000,13.033,13.066,12.638,13.052,401646,0
+BBW.US,D,20160505,000000,12.986,12.986,12.364,12.779,473394,0
+BBW.US,D,20160506,000000,12.807,12.854,12.656,12.826,190082,0
+BBW.US,D,20160509,000000,12.807,13.184,12.807,13.052,99484,0
+BBW.US,D,20160510,000000,13.061,13.269,12.882,12.986,134739,0
+BBW.US,D,20160511,000000,12.911,12.915,12.666,12.826,326060,0
+BBW.US,D,20160512,000000,12.901,12.901,12.402,12.496,309099,0
+BBW.US,D,20160513,000000,12.572,12.864,12.355,12.581,184555,0
+BBW.US,D,20160516,000000,12.581,12.901,12.572,12.628,172470,0
+BBW.US,D,20160517,000000,12.628,12.675,12.421,12.487,257677,0
+BBW.US,D,20160518,000000,12.553,12.609,12.459,12.515,150496,0
+BBW.US,D,20160519,000000,12.543,12.638,12.28,12.581,164845,0
+BBW.US,D,20160520,000000,12.581,13.419,12.562,13.372,332413,0
+BBW.US,D,20160523,000000,13.419,13.419,12.939,12.967,205718,0
+BBW.US,D,20160524,000000,13.014,13.495,12.953,13.24,154486,0
+BBW.US,D,20160525,000000,13.231,13.363,12.967,12.977,166470,0
+BBW.US,D,20160526,000000,12.901,13.184,12.901,13.127,167936,0
+BBW.US,D,20160527,000000,13.052,13.636,13.052,13.4,120162,0
+BBW.US,D,20160531,000000,13.447,13.523,12.967,13.033,159506,0
+BBW.US,D,20160601,000000,12.911,13.09,12.911,12.948,137374,0
+BBW.US,D,20160602,000000,12.967,13.137,12.873,13.08,98359,0
+BBW.US,D,20160603,000000,13.024,13.41,12.92,13.24,111917,0
+BBW.US,D,20160606,000000,13.212,13.438,13.137,13.325,63928,0
+BBW.US,D,20160607,000000,13.278,13.579,13.165,13.4,73148,0
+BBW.US,D,20160608,000000,13.4,13.673,13.212,13.579,93308,0
+BBW.US,D,20160609,000000,13.466,13.513,13.24,13.278,65753,0
+BBW.US,D,20160610,000000,13.146,13.316,13.047,13.193,55614,0
+BBW.US,D,20160613,000000,13.137,13.287,13.024,13.071,113522,0
+BBW.US,D,20160614,000000,13.099,13.212,13.005,13.033,174580,0
+BBW.US,D,20160615,000000,13.099,13.259,13.052,13.108,128483,0
+BBW.US,D,20160616,000000,13.052,13.09,12.911,12.948,87635,0
+BBW.US,D,20160617,000000,12.93,13.014,12.798,12.939,151368,0
+BBW.US,D,20160620,000000,13.033,13.325,12.958,12.986,119110,0
+BBW.US,D,20160621,000000,12.958,13.005,12.807,12.986,45851,0
+BBW.US,D,20160622,000000,12.977,13.127,12.807,12.835,49033,0
+BBW.US,D,20160623,000000,12.967,12.967,12.751,12.901,77775,0
+BBW.US,D,20160624,000000,12.704,13.033,12.346,12.854,186450,0
+BBW.US,D,20160627,000000,12.817,12.817,12.364,12.393,102596,0
+BBW.US,D,20160628,000000,12.496,12.595,12.28,12.28,129018,0
+BBW.US,D,20160629,000000,12.317,12.543,12.242,12.383,142431,0
+BBW.US,D,20160630,000000,12.421,12.638,12.299,12.638,61618,0
+BBW.US,D,20160701,000000,12.751,12.873,12.506,12.647,81459,0
+BBW.US,D,20160705,000000,12.487,12.619,12.308,12.449,45951,0
+BBW.US,D,20160706,000000,12.468,12.628,12.308,12.412,70005,0
+BBW.US,D,20160707,000000,12.628,12.628,12.393,12.543,46289,0
+BBW.US,D,20160708,000000,12.656,12.92,12.656,12.92,116326,0
+BBW.US,D,20160711,000000,12.92,13.269,12.92,13.203,63125,0
+BBW.US,D,20160712,000000,13.193,13.372,13.137,13.25,76166,0
+BBW.US,D,20160713,000000,13.316,13.438,13.071,13.127,46038,0
+BBW.US,D,20160714,000000,13.137,13.269,13.014,13.033,24406,0
+BBW.US,D,20160715,000000,13.099,13.127,12.939,13.108,31697,0
+BBW.US,D,20160718,000000,13.09,13.297,13.043,13.203,69347,0
+BBW.US,D,20160719,000000,13.137,13.137,12.948,13.061,61539,0
+BBW.US,D,20160720,000000,13.09,13.278,13.09,13.184,25404,0
+BBW.US,D,20160721,000000,13.061,13.156,12.995,13.09,55850,0
+BBW.US,D,20160722,000000,13.043,13.297,12.995,13.193,44199,0
+BBW.US,D,20160725,000000,13.231,13.231,13.09,13.09,28762,0
+BBW.US,D,20160726,000000,13.137,13.193,13.09,13.174,29830,0
+BBW.US,D,20160727,000000,13.193,13.25,13.061,13.118,85152,0
+BBW.US,D,20160728,000000,13.127,13.25,12.807,13.014,51317,0
+BBW.US,D,20160729,000000,13.052,13.071,12.826,12.835,91012,0
+BBW.US,D,20160801,000000,12.873,12.882,12.609,12.647,38466,0
+BBW.US,D,20160802,000000,12.609,12.609,12.308,12.308,140609,0
+BBW.US,D,20160803,000000,12.317,12.364,11.912,11.978,142787,0
+BBW.US,D,20160804,000000,11.621,11.621,10.999,11.3,377444,0
+BBW.US,D,20160805,000000,11.442,11.771,11.357,11.395,132466,0
+BBW.US,D,20160808,000000,11.517,11.809,11.423,11.771,134347,0
+BBW.US,D,20160809,000000,11.734,11.734,11.583,11.583,81954,0
+BBW.US,D,20160810,000000,11.592,11.677,11.536,11.573,69558,0
+BBW.US,D,20160811,000000,11.592,11.724,11.564,11.621,68837,0
+BBW.US,D,20160812,000000,11.668,11.715,11.583,11.639,48092,0
+BBW.US,D,20160815,000000,11.592,11.809,11.583,11.743,53048,0
+BBW.US,D,20160816,000000,11.602,11.922,11.545,11.79,99329,0
+BBW.US,D,20160817,000000,11.809,11.837,11.263,11.376,127727,0
+BBW.US,D,20160818,000000,11.357,11.573,11.319,11.508,96585,0
+BBW.US,D,20160819,000000,11.479,11.508,11.333,11.347,108101,0
+BBW.US,D,20160822,000000,11.319,11.352,11.065,11.131,55315,0
+BBW.US,D,20160823,000000,11.131,11.3,11.131,11.159,66305,0
+BBW.US,D,20160824,000000,11.112,11.234,10.895,10.99,157891,0
+BBW.US,D,20160825,000000,10.924,11.234,10.867,11.187,118602,0
+BBW.US,D,20160826,000000,11.234,11.489,10.952,11.065,174306,0
+BBW.US,D,20160829,000000,11.046,11.074,10.877,10.971,83520,0
+BBW.US,D,20160830,000000,10.924,11.121,10.867,11.084,124146,0
+BBW.US,D,20160831,000000,11.056,11.15,10.905,10.924,111920,0
+BBW.US,D,20160901,000000,10.933,10.943,10.575,10.754,89712,0
+BBW.US,D,20160902,000000,10.735,10.924,10.735,10.914,64201,0
+BBW.US,D,20160906,000000,10.924,10.924,10.735,10.801,66299,0
+BBW.US,D,20160907,000000,10.839,10.868,10.735,10.83,94218,0
+BBW.US,D,20160908,000000,10.83,10.83,10.641,10.726,55946,0
+BBW.US,D,20160909,000000,10.566,10.707,10.443,10.538,116325,0
+BBW.US,D,20160912,000000,10.453,10.538,10.34,10.349,62884,0
+BBW.US,D,20160913,000000,10.312,10.359,10.123,10.18,112466,0
+BBW.US,D,20160914,000000,10.152,10.236,9.973,10.161,51515,0
+BBW.US,D,20160915,000000,10.142,10.18,9.558,9.878,116200,0
+BBW.US,D,20160916,000000,9.907,9.935,9.671,9.803,154052,0
+BBW.US,D,20160919,000000,9.803,9.87,9.652,9.775,91440,0
+BBW.US,D,20160920,000000,9.812,9.812,9.652,9.662,68505,0
+BBW.US,D,20160921,000000,9.718,9.718,9.4264,9.615,125310,0
+BBW.US,D,20160922,000000,9.671,9.841,9.558,9.841,135379,0
+BBW.US,D,20160923,000000,9.812,9.872,9.737,9.803,55794,0
+BBW.US,D,20160926,000000,9.699,9.765,9.652,9.756,66851,0
+BBW.US,D,20160927,000000,9.85,10.265,9.831,10.236,172664,0
+BBW.US,D,20160928,000000,10.302,10.302,9.954,10.123,159108,0
+BBW.US,D,20160929,000000,10.114,10.199,9.935,9.954,78808,0
+BBW.US,D,20160930,000000,10.001,10.048,9.747,9.756,83082,0
+BBW.US,D,20161003,000000,9.747,10.033,9.747,9.925,43049,0
+BBW.US,D,20161004,000000,9.954,10.038,9.831,9.841,67934,0
+BBW.US,D,20161005,000000,9.841,10.024,9.794,9.954,30423,0
+BBW.US,D,20161006,000000,9.925,10.067,9.85,9.935,65011,0
+BBW.US,D,20161007,000000,9.888,9.925,9.794,9.878,46648,0
+BBW.US,D,20161010,000000,9.841,10.076,9.841,9.916,28240,0
+BBW.US,D,20161011,000000,9.888,10.123,9.888,9.935,105237,0
+BBW.US,D,20161012,000000,9.935,10.123,9.935,10.029,86193,0
+BBW.US,D,20161013,000000,10.029,10.076,9.888,9.982,50403,0
+BBW.US,D,20161014,000000,10.029,10.312,9.982,10.123,105394,0
+BBW.US,D,20161017,000000,10.17,10.359,10.076,10.312,85892,0
+BBW.US,D,20161018,000000,10.265,10.359,10.17,10.217,54254,0
+BBW.US,D,20161019,000000,10.312,10.5,10.17,10.312,182432,0
+BBW.US,D,20161020,000000,10.359,10.359,9.935,10.029,113756,0
+BBW.US,D,20161021,000000,9.935,10.312,9.888,10.217,66938,0
+BBW.US,D,20161024,000000,10.265,10.406,10.029,10.076,124431,0
+BBW.US,D,20161025,000000,10.029,10.217,9.794,10.029,157037,0
+BBW.US,D,20161026,000000,9.982,10.123,9.747,10.029,337140,0
+BBW.US,D,20161027,000000,10.123,12.04,10.123,11.253,380182,0
+BBW.US,D,20161028,000000,11.395,11.96,11.3,11.771,216651,0
+BBW.US,D,20161031,000000,11.865,12.76,11.771,12.713,206886,0
+BBW.US,D,20161101,000000,12.619,12.76,11.912,11.96,170645,0
+BBW.US,D,20161102,000000,12.007,12.242,11.818,12.101,111446,0
+BBW.US,D,20161103,000000,12.101,12.148,11.771,12.054,98244,0
+BBW.US,D,20161104,000000,11.912,12.43,11.912,12.148,158536,0
+BBW.US,D,20161107,000000,12.336,12.416,12.219,12.336,81951,0
+BBW.US,D,20161108,000000,12.336,12.421,12.101,12.289,50729,0
+BBW.US,D,20161109,000000,12.195,12.901,12.054,12.854,171662,0
+BBW.US,D,20161110,000000,12.901,13.278,12.901,13.184,153797,0
+BBW.US,D,20161111,000000,13.184,13.702,13.137,13.655,241394,0
+BBW.US,D,20161114,000000,13.655,14.102,13.655,13.89,242529,0
+BBW.US,D,20161115,000000,13.796,13.937,13.513,13.796,146807,0
+BBW.US,D,20161116,000000,13.796,13.796,13.466,13.608,75943,0
+BBW.US,D,20161117,000000,13.56,13.702,13.419,13.655,97147,0
+BBW.US,D,20161118,000000,13.655,13.655,13.137,13.513,73315,0
+BBW.US,D,20161121,000000,13.419,13.843,13.043,13.655,111827,0
+BBW.US,D,20161122,000000,13.56,13.655,13.325,13.56,110503,0
+BBW.US,D,20161123,000000,13.513,13.843,13.513,13.796,83515,0
+BBW.US,D,20161125,000000,13.749,13.937,13.749,13.843,25889,0
+BBW.US,D,20161128,000000,13.796,13.89,13.513,13.749,95990,0
+BBW.US,D,20161129,000000,13.749,13.749,13.608,13.608,46458,0
+BBW.US,D,20161130,000000,13.702,13.89,13.513,13.513,86775,0
+BBW.US,D,20161201,000000,13.608,14.031,13.56,13.937,167157,0
+BBW.US,D,20161202,000000,13.89,14.031,13.655,13.796,53125,0
+BBW.US,D,20161205,000000,13.937,13.984,13.655,13.984,75727,0
+BBW.US,D,20161206,000000,13.89,14.455,13.89,14.408,195264,0
+BBW.US,D,20161207,000000,14.408,14.455,14.199,14.361,73975,0
+BBW.US,D,20161208,000000,14.361,14.502,14.267,14.267,91502,0
+BBW.US,D,20161209,000000,14.361,14.926,14.267,14.549,186029,0
+BBW.US,D,20161212,000000,14.408,14.596,14.29,14.502,69351,0
+BBW.US,D,20161213,000000,14.408,14.596,14.173,14.267,118114,0
+BBW.US,D,20161214,000000,14.267,14.455,14.125,14.267,96401,0
+BBW.US,D,20161215,000000,14.22,14.549,14.22,14.455,136739,0
+BBW.US,D,20161216,000000,14.549,14.549,13.984,14.031,199272,0
+BBW.US,D,20161219,000000,14.125,14.267,14.031,14.078,83123,0
+BBW.US,D,20161220,000000,14.173,14.173,13.843,13.984,113992,0
+BBW.US,D,20161221,000000,13.984,14.125,13.89,14.031,48935,0
+BBW.US,D,20161222,000000,13.984,14.078,13.513,13.56,116129,0
+BBW.US,D,20161223,000000,13.608,13.702,13.372,13.466,36975,0
+BBW.US,D,20161227,000000,13.419,13.702,13.396,13.655,66394,0
+BBW.US,D,20161228,000000,13.655,13.655,13.184,13.372,34214,0
+BBW.US,D,20161229,000000,13.325,13.56,13.043,13.184,32545,0
+BBW.US,D,20161230,000000,13.184,13.184,12.807,12.948,39969,0
+BBW.US,D,20170103,000000,12.948,13.608,12.948,13.513,74126,0
+BBW.US,D,20170104,000000,13.608,13.796,13.325,13.513,88387,0
+BBW.US,D,20170105,000000,13.466,13.466,12.995,13.043,116990,0
+BBW.US,D,20170106,000000,13.137,13.137,12.76,12.995,59712,0
+BBW.US,D,20170109,000000,12.948,12.948,12.525,12.807,46632,0
+BBW.US,D,20170110,000000,12.807,13.278,12.713,13.184,39369,0
+BBW.US,D,20170111,000000,13.184,13.184,12.713,12.76,42410,0
+BBW.US,D,20170112,000000,12.76,12.774,12.195,12.336,73255,0
+BBW.US,D,20170113,000000,12.336,12.525,12.242,12.477,45696,0
+BBW.US,D,20170117,000000,12.383,12.689,12.336,12.383,54025,0
+BBW.US,D,20170118,000000,12.477,12.713,12.195,12.572,72202,0
+BBW.US,D,20170119,000000,12.525,12.525,11.912,11.912,71328,0
+BBW.US,D,20170120,000000,11.865,11.96,11.253,11.253,123102,0
+BBW.US,D,20170123,000000,11.065,11.3,10.924,11.112,62011,0
+BBW.US,D,20170124,000000,11.112,11.536,11.112,11.442,56001,0
+BBW.US,D,20170125,000000,11.583,11.724,11.3,11.3,41652,0
+BBW.US,D,20170126,000000,11.206,11.536,11.112,11.159,71451,0
+BBW.US,D,20170127,000000,11.159,11.536,11.112,11.489,57910,0
+BBW.US,D,20170130,000000,11.536,11.536,11.065,11.112,133166,0
+BBW.US,D,20170131,000000,11.065,11.347,10.924,11.3,78288,0
+BBW.US,D,20170201,000000,11.3,11.442,11.159,11.159,63470,0
+BBW.US,D,20170202,000000,11.253,11.3,10.905,11.253,85919,0
+BBW.US,D,20170203,000000,11.347,11.347,10.971,11.065,69960,0
+BBW.US,D,20170206,000000,11.065,11.112,10.688,10.735,36033,0
+BBW.US,D,20170207,000000,10.735,10.782,10.265,10.406,130634,0
+BBW.US,D,20170208,000000,10.547,10.877,10.217,10.641,93808,0
+BBW.US,D,20170209,000000,10.688,11.206,10.688,10.924,145444,0
+BBW.US,D,20170210,000000,11.112,11.253,11.018,11.206,62177,0
+BBW.US,D,20170213,000000,11.347,11.347,10.453,10.594,147529,0
+BBW.US,D,20170214,000000,10.971,11.159,10.688,11.112,182484,0
+BBW.US,D,20170215,000000,11.018,11.253,11.018,11.206,363903,0
+BBW.US,D,20170216,000000,8.2399,8.8049,7.5807,8.8049,2508802,0
+BBW.US,D,20170217,000000,8.2869,9.935,8.0044,9.417,2183368,0
+BBW.US,D,20170221,000000,9.3228,9.4641,8.3811,8.4753,403470,0
+BBW.US,D,20170222,000000,8.5224,8.5224,7.9103,7.9573,371394,0
+BBW.US,D,20170223,000000,7.9573,8.0986,7.769,7.8161,322023,0
+BBW.US,D,20170224,000000,7.8632,9.605,7.8161,9.511,1253857,0
+BBW.US,D,20170227,000000,9.3699,9.558,8.5224,8.7107,438516,0
+BBW.US,D,20170228,000000,8.7107,8.7578,8.4282,8.5224,182599,0
+BBW.US,D,20170301,000000,8.6165,8.6165,8.1979,8.3811,320923,0
+BBW.US,D,20170302,000000,8.334,8.6165,8.2869,8.5789,203521,0
+BBW.US,D,20170303,000000,8.5224,8.6636,8.2399,8.3811,147548,0
+BBW.US,D,20170306,000000,8.4753,8.4753,8.2399,8.334,73337,0
+BBW.US,D,20170307,000000,8.334,8.334,8.028,8.0515,171602,0
+BBW.US,D,20170308,000000,8.2399,8.4117,8.1457,8.1928,206703,0
+BBW.US,D,20170309,000000,8.2399,8.2869,8.0044,8.0044,73674,0
+BBW.US,D,20170310,000000,8.0515,8.0986,7.9573,8.0515,173832,0
+BBW.US,D,20170313,000000,8.0515,8.3105,8.0515,8.2399,104158,0
+BBW.US,D,20170314,000000,8.2399,8.5224,8.1457,8.334,104171,0
+BBW.US,D,20170315,000000,8.3811,8.4753,8.2399,8.3811,74536,0
+BBW.US,D,20170316,000000,8.3811,8.4282,8.2399,8.2869,60721,0
+BBW.US,D,20170317,000000,8.3811,8.4282,8.1457,8.1928,211286,0
+BBW.US,D,20170320,000000,8.1457,8.2869,7.8867,8.0986,163855,0
+BBW.US,D,20170321,000000,8.0986,8.0986,7.8632,8.0515,95411,0
+BBW.US,D,20170322,000000,8.0044,8.0515,7.8632,8.0515,141314,0
+BBW.US,D,20170323,000000,8.0986,8.1928,7.9573,8.0986,100644,0
+BBW.US,D,20170324,000000,8.0515,8.1928,7.9573,8.0515,97241,0
+BBW.US,D,20170327,000000,7.9103,8.0515,7.8632,7.8632,141284,0
+BBW.US,D,20170328,000000,7.8161,8.1457,7.8161,8.0515,105937,0
+BBW.US,D,20170329,000000,8.0044,8.334,8.0044,8.1928,240547,0
+BBW.US,D,20170330,000000,8.1928,8.334,8.0515,8.2869,107923,0
+BBW.US,D,20170331,000000,8.2399,8.3811,8.2399,8.334,102076,0
+BBW.US,D,20170403,000000,8.2869,8.2869,8.0044,8.0986,132219,0
+BBW.US,D,20170404,000000,8.0986,8.1457,8.0044,8.0986,102704,0
+BBW.US,D,20170405,000000,8.1457,8.2399,7.9103,8.0044,136383,0
+BBW.US,D,20170406,000000,8.0044,8.1928,7.9573,8.0986,136695,0
+BBW.US,D,20170407,000000,8.1457,8.2869,8.0986,8.2869,119330,0
+BBW.US,D,20170410,000000,8.2869,8.6401,8.2399,8.5224,277025,0
+BBW.US,D,20170411,000000,8.5224,8.5224,8.3811,8.4753,94515,0
+BBW.US,D,20170412,000000,8.4753,8.4753,8.1758,8.1928,80104,0
+BBW.US,D,20170413,000000,8.2399,8.2399,7.8161,7.8161,293084,0
+BBW.US,D,20170417,000000,7.9103,8.1457,7.8161,8.0986,150125,0
+BBW.US,D,20170418,000000,8.0515,8.0515,7.769,7.8161,151744,0
+BBW.US,D,20170419,000000,7.8632,8.2399,7.8632,8.1457,116761,0
+BBW.US,D,20170420,000000,8.1928,8.4753,8.1928,8.4753,104738,0
+BBW.US,D,20170421,000000,8.334,8.5694,8.2869,8.5694,116687,0
+BBW.US,D,20170424,000000,8.5694,8.5694,8.334,8.3811,172082,0
+BBW.US,D,20170425,000000,8.4282,8.5224,8.0986,8.1457,113035,0
+BBW.US,D,20170426,000000,8.2399,8.5065,8.1692,8.3811,272330,0
+BBW.US,D,20170427,000000,9.2286,9.417,8.852,9.0403,884530,0
+BBW.US,D,20170428,000000,9.0403,9.888,8.9932,9.794,419178,0
+BBW.US,D,20170501,000000,9.841,10.453,9.822,10.265,423223,0
+BBW.US,D,20170502,000000,10.312,10.547,10.076,10.406,269532,0
+BBW.US,D,20170503,000000,10.406,10.5,10.218,10.406,193692,0
+BBW.US,D,20170504,000000,10.5,10.641,10.229,10.5,148239,0
+BBW.US,D,20170505,000000,10.594,10.594,10.406,10.406,150375,0
+BBW.US,D,20170508,000000,10.312,10.5,10.17,10.359,189528,0
+BBW.US,D,20170509,000000,10.359,10.406,10.123,10.123,133735,0
+BBW.US,D,20170510,000000,10.123,10.217,9.841,10.076,126716,0
+BBW.US,D,20170511,000000,9.935,10.123,9.714,10.076,100886,0
+BBW.US,D,20170512,000000,9.935,10.241,9.841,10.076,175565,0
+BBW.US,D,20170515,000000,10.029,10.17,9.982,10.076,125508,0
+BBW.US,D,20170516,000000,10.029,10.17,9.841,10.123,90204,0
+BBW.US,D,20170517,000000,10.123,10.123,9.864,9.982,85914,0
+BBW.US,D,20170518,000000,9.888,10.147,9.747,9.935,135880,0
+BBW.US,D,20170519,000000,9.935,10.265,9.841,10.076,119958,0
+BBW.US,D,20170522,000000,10.217,10.334,10.076,10.265,150091,0
+BBW.US,D,20170523,000000,10.265,10.312,9.794,10.076,105386,0
+BBW.US,D,20170524,000000,10.076,10.17,9.841,10.076,70299,0
+BBW.US,D,20170525,000000,10.217,10.547,10.076,10.5,153428,0
+BBW.US,D,20170526,000000,10.453,11.206,10.453,10.924,210581,0
+BBW.US,D,20170530,000000,10.924,11.05,10.359,10.5,166222,0
+BBW.US,D,20170531,000000,10.5,10.5,10.076,10.123,98320,0
+BBW.US,D,20170601,000000,10.123,10.547,10.123,10.406,89462,0
+BBW.US,D,20170602,000000,10.406,10.547,10.17,10.265,94394,0
+BBW.US,D,20170605,000000,10.265,10.265,9.888,9.982,51026,0
+BBW.US,D,20170606,000000,9.935,10.029,9.747,9.982,66506,0
+BBW.US,D,20170607,000000,10.029,10.217,9.935,10.123,57587,0
+BBW.US,D,20170608,000000,10.17,10.359,10.029,10.123,62396,0
+BBW.US,D,20170609,000000,10.123,10.594,10.076,10.453,76664,0
+BBW.US,D,20170612,000000,10.359,10.688,10.265,10.359,65039,0
+BBW.US,D,20170613,000000,10.359,10.406,10.217,10.359,36778,0
+BBW.US,D,20170614,000000,10.359,10.406,10.217,10.359,40698,0
+BBW.US,D,20170615,000000,10.359,10.406,10.029,10.123,39983,0
+BBW.US,D,20170616,000000,9.982,10.123,9.747,10.123,102793,0
+BBW.US,D,20170619,000000,10.123,10.265,9.935,10.123,68469,0
+BBW.US,D,20170620,000000,10.076,10.076,9.511,9.511,80292,0
+BBW.US,D,20170621,000000,9.605,9.794,9.4641,9.4641,51451,0
+BBW.US,D,20170622,000000,9.4641,9.841,9.417,9.699,63289,0
+BBW.US,D,20170623,000000,9.699,9.841,9.652,9.652,100603,0
+BBW.US,D,20170626,000000,9.699,9.888,9.652,9.699,32455,0
+BBW.US,D,20170627,000000,9.699,9.935,9.699,9.794,31559,0
+BBW.US,D,20170628,000000,9.794,10.312,9.794,10.076,70756,0
+BBW.US,D,20170629,000000,10.076,10.17,9.699,10.029,63879,0
+BBW.US,D,20170630,000000,10.076,10.076,9.747,9.841,45724,0
+BBW.US,D,20170703,000000,9.888,10.359,9.841,10.312,17924,0
+BBW.US,D,20170705,000000,10.312,10.312,9.747,9.982,70185,0
+BBW.US,D,20170706,000000,10.029,10.029,9.652,9.747,79288,0
+BBW.US,D,20170707,000000,9.747,9.794,9.558,9.699,47266,0
+BBW.US,D,20170710,000000,9.652,9.888,9.3699,9.511,69930,0
+BBW.US,D,20170711,000000,9.511,9.558,9.3228,9.511,28252,0
+BBW.US,D,20170712,000000,9.558,10.076,9.4641,10.029,116700,0
+BBW.US,D,20170713,000000,9.982,10.359,9.935,10.076,56788,0
+BBW.US,D,20170714,000000,10.076,10.123,9.652,9.652,32393,0
+BBW.US,D,20170717,000000,9.699,10.029,9.629,9.699,69416,0
+BBW.US,D,20170718,000000,9.652,9.841,9.513,9.558,36295,0
+BBW.US,D,20170719,000000,9.558,9.935,9.558,9.794,51297,0
+BBW.US,D,20170720,000000,9.841,9.841,9.511,9.558,61926,0
+BBW.US,D,20170721,000000,9.652,9.935,9.558,9.747,119464,0
+BBW.US,D,20170724,000000,9.699,9.747,9.511,9.558,31886,0
+BBW.US,D,20170725,000000,9.558,9.841,9.558,9.558,72659,0
+BBW.US,D,20170726,000000,9.652,10.029,9.558,9.935,328569,0
+BBW.US,D,20170727,000000,10.076,10.217,8.8049,9.0874,294857,0
+BBW.US,D,20170728,000000,9.0403,9.4641,9.0403,9.1816,87039,0
+BBW.US,D,20170731,000000,9.1816,9.1816,8.899,9.0403,71249,0
+BBW.US,D,20170801,000000,9.0874,9.1345,8.9461,8.9932,113548,0
+BBW.US,D,20170802,000000,9.0403,9.1816,8.9461,9.0874,89028,0
+BBW.US,D,20170803,000000,9.0874,9.2757,8.9461,8.9932,46322,0
+BBW.US,D,20170804,000000,8.9675,9.1816,8.9462,9.0874,30517,0
+BBW.US,D,20170807,000000,9.0874,9.1816,8.8049,8.852,71150,0
+BBW.US,D,20170808,000000,8.852,8.899,8.6636,8.6636,44976,0
+BBW.US,D,20170809,000000,8.6165,8.6636,8.5694,8.5694,58131,0
+BBW.US,D,20170810,000000,8.5694,8.6636,8.5224,8.5694,82665,0
+BBW.US,D,20170811,000000,8.6165,9.0874,8.5694,8.5694,101975,0
+BBW.US,D,20170814,000000,8.6636,8.899,8.6636,8.7578,76025,0
+BBW.US,D,20170815,000000,8.8049,8.852,8.5224,8.5224,103583,0
+BBW.US,D,20170816,000000,8.5224,8.5694,8.2634,8.334,121553,0
+BBW.US,D,20170817,000000,8.2869,8.3576,8.0986,8.1457,86936,0
+BBW.US,D,20170818,000000,8.1457,8.2869,8.0044,8.1928,191574,0
+BBW.US,D,20170821,000000,8.334,8.334,7.9103,7.9103,358424,0
+BBW.US,D,20170822,000000,8.0044,8.0515,7.6278,7.6748,436401,0
+BBW.US,D,20170823,000000,7.6748,8.0986,7.6278,8.0044,153394,0
+BBW.US,D,20170824,000000,8.0515,8.1008,7.769,7.769,141715,0
+BBW.US,D,20170825,000000,7.8632,8.1928,7.8161,8.1457,129433,0
+BBW.US,D,20170828,000000,8.1457,8.899,8.0986,8.899,67897,0
+BBW.US,D,20170829,000000,8.852,8.852,8.5694,8.7107,56497,0
+BBW.US,D,20170830,000000,8.7107,8.8049,8.5345,8.6165,93432,0
+BBW.US,D,20170831,000000,8.5694,8.7107,8.5224,8.6636,59153,0
+BBW.US,D,20170901,000000,8.6636,8.852,8.6165,8.8049,31904,0
+BBW.US,D,20170905,000000,8.8049,8.899,8.4282,8.4753,347186,0
+BBW.US,D,20170906,000000,8.5224,8.7813,8.3811,8.4282,160375,0
+BBW.US,D,20170907,000000,8.3811,8.5694,8.1457,8.1928,73024,0
+BBW.US,D,20170908,000000,8.2399,8.4282,8.0358,8.0986,138694,0
+BBW.US,D,20170911,000000,8.1457,8.4282,8.1457,8.4282,61562,0
+BBW.US,D,20170912,000000,8.4753,8.5694,8.2399,8.334,65148,0
+BBW.US,D,20170913,000000,8.6165,8.7578,8.4282,8.4282,188714,0
+BBW.US,D,20170914,000000,8.4282,8.5224,8.3811,8.4753,239215,0
+BBW.US,D,20170915,000000,8.5224,8.5224,8.3811,8.4282,176584,0
+BBW.US,D,20170918,000000,8.4282,8.5694,8.4282,8.4753,152712,0
+BBW.US,D,20170919,000000,8.4753,8.5694,8.3811,8.4753,190929,0
+BBW.US,D,20170920,000000,8.4753,8.5224,8.3811,8.4282,46369,0
+BBW.US,D,20170921,000000,8.4282,8.4282,8.2399,8.3811,61526,0
+BBW.US,D,20170922,000000,8.5224,8.6165,8.334,8.5224,85309,0
+BBW.US,D,20170925,000000,8.4753,8.5694,8.3811,8.4753,74096,0
+BBW.US,D,20170926,000000,8.5224,8.6165,8.2399,8.4753,144328,0
+BBW.US,D,20170927,000000,8.4753,8.852,8.4115,8.6636,117274,0
+BBW.US,D,20170928,000000,8.6636,8.7578,8.5224,8.7107,90925,0
+BBW.US,D,20170929,000000,8.7107,8.7531,8.6165,8.6165,41439,0
+BBW.US,D,20171002,000000,8.7107,8.8049,8.6024,8.8049,57749,0
+BBW.US,D,20171003,000000,8.7578,8.7939,8.5694,8.6636,71714,0
+BBW.US,D,20171004,000000,8.6424,8.9932,8.6165,8.9461,68522,0
+BBW.US,D,20171005,000000,9.0403,9.0403,8.852,8.899,53936,0
+BBW.US,D,20171006,000000,8.7945,8.9932,8.7107,8.9461,62691,0
+BBW.US,D,20171009,000000,8.852,8.852,8.4282,8.4282,57567,0
+BBW.US,D,20171010,000000,8.5224,8.5459,8.334,8.3811,34723,0
+BBW.US,D,20171011,000000,8.3811,8.3811,8.0515,8.1457,82129,0
+BBW.US,D,20171012,000000,8.0515,8.2869,7.9573,8.2399,56914,0
+BBW.US,D,20171013,000000,8.2399,8.334,8.1457,8.1928,62265,0
+BBW.US,D,20171016,000000,8.1928,8.3105,7.9573,8.0044,66976,0
+BBW.US,D,20171017,000000,8.0986,8.1457,7.7219,7.769,163548,0
+BBW.US,D,20171018,000000,7.769,7.8161,7.6278,7.6748,141942,0
+BBW.US,D,20171019,000000,7.6748,7.9103,7.6278,7.8161,54610,0
+BBW.US,D,20171020,000000,7.9103,8.0044,7.769,7.769,68072,0
+BBW.US,D,20171023,000000,7.8161,7.8161,7.6278,7.6278,49010,0
+BBW.US,D,20171024,000000,7.6748,7.769,7.5807,7.6748,92547,0
+BBW.US,D,20171025,000000,7.6278,7.7219,7.5807,7.6278,119188,0
+BBW.US,D,20171026,000000,7.5807,8.2399,7.4394,8.0986,423682,0
+BBW.US,D,20171027,000000,7.8161,7.9103,7.5336,7.8161,346729,0
+BBW.US,D,20171030,000000,7.7691,7.7691,7.5336,7.6278,122763,0
+BBW.US,D,20171031,000000,7.5807,7.6748,7.3452,7.3452,143000,0
+BBW.US,D,20171101,000000,7.4394,7.4865,7.204,7.2511,127636,0
+BBW.US,D,20171102,000000,7.204,7.6278,7.204,7.6278,121677,0
+BBW.US,D,20171103,000000,7.6278,7.6278,7.2982,7.4394,96390,0
+BBW.US,D,20171106,000000,7.2982,7.4394,7.1098,7.204,119277,0
+BBW.US,D,20171107,000000,7.1569,7.3923,7.0156,7.0156,143608,0
+BBW.US,D,20171108,000000,7.0156,7.0156,6.8273,6.9215,113403,0
+BBW.US,D,20171109,000000,6.8273,7.4865,6.8273,7.2982,105422,0
+BBW.US,D,20171110,000000,7.2982,7.5336,7.2982,7.3452,28529,0
+BBW.US,D,20171113,000000,7.3452,7.3923,7.204,7.204,71600,0
+BBW.US,D,20171114,000000,7.204,7.4865,7.204,7.4865,58619,0
+BBW.US,D,20171115,000000,7.4394,7.5807,7.3452,7.4865,64827,0
+BBW.US,D,20171116,000000,7.4394,7.6748,7.3923,7.6278,55114,0
+BBW.US,D,20171117,000000,7.6278,8.1457,7.5594,7.8632,91255,0
+BBW.US,D,20171120,000000,7.8161,8.0515,7.6042,7.6748,45500,0
+BBW.US,D,20171121,000000,7.5807,7.8161,7.5807,7.769,79540,0
+BBW.US,D,20171122,000000,7.769,7.9573,7.769,7.8161,78095,0
+BBW.US,D,20171124,000000,7.8161,7.9103,7.769,7.8632,28665,0
+BBW.US,D,20171127,000000,7.9103,7.9573,7.8161,7.9103,82142,0
+BBW.US,D,20171128,000000,8.0044,8.0515,7.7219,7.9573,129174,0
+BBW.US,D,20171129,000000,7.9573,8.1457,7.9103,8.0044,68662,0
+BBW.US,D,20171130,000000,8.0044,8.0044,7.6748,7.7219,85001,0
+BBW.US,D,20171201,000000,7.769,7.9103,7.4866,7.769,77419,0
+BBW.US,D,20171204,000000,7.8632,8.1457,7.8632,7.9103,108715,0
+BBW.US,D,20171205,000000,7.9573,8.0044,7.769,7.8632,65233,0
+BBW.US,D,20171206,000000,7.8161,8.0044,7.8161,7.9103,58007,0
+BBW.US,D,20171207,000000,7.9103,8.1928,7.9103,8.0986,103249,0
+BBW.US,D,20171208,000000,8.1457,8.3811,8.1457,8.2869,103547,0
+BBW.US,D,20171211,000000,8.2971,8.334,7.9103,7.9573,124672,0
+BBW.US,D,20171212,000000,7.9573,8.1457,7.9573,8.0044,99184,0
+BBW.US,D,20171213,000000,8.0044,8.334,8.0044,8.1457,207630,0
+BBW.US,D,20171214,000000,8.1928,8.6165,8.1457,8.4282,167064,0
+BBW.US,D,20171215,000000,8.4282,8.6636,8.334,8.6165,189996,0
+BBW.US,D,20171218,000000,8.6636,9.0874,8.6636,8.7578,167499,0
+BBW.US,D,20171219,000000,8.899,8.9461,8.7578,8.7578,127546,0
+BBW.US,D,20171220,000000,8.9461,9.1345,8.852,8.9932,127895,0
+BBW.US,D,20171221,000000,9.0403,9.0403,8.8049,8.899,140453,0
+BBW.US,D,20171222,000000,8.899,9.4641,8.899,9.3228,184602,0
+BBW.US,D,20171226,000000,9.2757,9.417,9.1345,9.1816,143630,0
+BBW.US,D,20171227,000000,9.1816,9.1816,8.5694,8.6636,275756,0
+BBW.US,D,20171228,000000,8.6165,8.7578,8.5694,8.6636,168375,0
+BBW.US,D,20171229,000000,8.7578,8.8049,8.5694,8.6636,81226,0
+BBW.US,D,20180102,000000,8.7107,8.9474,8.7107,8.8049,122578,0
+BBW.US,D,20180103,000000,8.8049,9.1345,8.7579,8.9461,70117,0
+BBW.US,D,20180104,000000,8.9461,8.9461,8.6636,8.7107,119931,0
+BBW.US,D,20180105,000000,8.6636,8.852,8.5694,8.6165,117522,0
+BBW.US,D,20180108,000000,8.5694,8.8049,8.5694,8.7578,408409,0
+BBW.US,D,20180109,000000,8.0044,8.2399,7.2982,7.5807,521339,0
+BBW.US,D,20180110,000000,7.5807,7.7219,7.4865,7.6748,286178,0
+BBW.US,D,20180111,000000,7.5807,7.8632,7.5807,7.8161,319916,0
+BBW.US,D,20180112,000000,7.9103,7.9112,7.769,7.769,127095,0
+BBW.US,D,20180116,000000,7.769,8.0044,7.769,7.8161,182361,0
+BBW.US,D,20180117,000000,7.8632,7.9573,7.8161,7.9103,174030,0
+BBW.US,D,20180118,000000,7.8632,8.0044,7.8632,7.9103,167512,0
+BBW.US,D,20180119,000000,7.9103,8.0986,7.9103,8.0044,81448,0
+BBW.US,D,20180122,000000,7.9573,8.0515,7.9573,8.0044,64785,0
+BBW.US,D,20180123,000000,7.9573,8.3811,7.9573,8.2869,103742,0
+BBW.US,D,20180124,000000,8.2399,8.5694,8.2399,8.4753,126628,0
+BBW.US,D,20180125,000000,8.5694,8.5694,8.2869,8.2869,101530,0
+BBW.US,D,20180126,000000,8.2869,8.6165,8.1692,8.4282,91939,0
+BBW.US,D,20180129,000000,8.3811,8.4753,8.2869,8.334,76316,0
+BBW.US,D,20180130,000000,8.334,8.334,8.0986,8.1457,59312,0
+BBW.US,D,20180131,000000,8.1457,8.3811,8.0515,8.0986,115484,0
+BBW.US,D,20180201,000000,8.0986,8.1457,7.9573,8.0044,95531,0
+BBW.US,D,20180202,000000,7.9573,8.0986,7.8161,7.8632,115838,0
+BBW.US,D,20180205,000000,7.8632,7.8679,7.6278,7.6278,97547,0
+BBW.US,D,20180206,000000,7.5336,8.0044,7.5336,7.8632,176392,0
+BBW.US,D,20180207,000000,7.8632,8.0986,7.769,7.8632,101905,0
+BBW.US,D,20180208,000000,7.8632,8.0515,7.8161,7.8161,162431,0
+BBW.US,D,20180209,000000,7.8632,8.0044,7.769,7.8632,180558,0
+BBW.US,D,20180212,000000,7.8632,7.9103,7.6278,7.7219,106561,0
+BBW.US,D,20180213,000000,7.6748,7.7219,7.4394,7.4394,100438,0
+BBW.US,D,20180214,000000,7.3452,7.4864,7.204,7.3452,286990,0
+BBW.US,D,20180215,000000,8.4753,8.899,7.9103,8.6165,600703,0
+BBW.US,D,20180216,000000,8.6165,8.9932,8.5224,8.5694,272941,0
+BBW.US,D,20180220,000000,8.6165,9.528,8.4753,9.3699,813057,0
+BBW.US,D,20180221,000000,9.417,9.511,8.9932,9.0874,170586,0
+BBW.US,D,20180222,000000,9.1345,9.558,8.9932,9.511,229304,0
+BBW.US,D,20180223,000000,9.605,9.841,9.2286,9.2286,155375,0
+BBW.US,D,20180226,000000,9.3699,9.4641,9.1345,9.2757,101633,0
+BBW.US,D,20180227,000000,9.3699,9.3699,8.7578,8.852,91896,0
+BBW.US,D,20180228,000000,8.852,8.899,8.5459,8.5694,182221,0
+BBW.US,D,20180301,000000,8.5224,8.8049,8.4451,8.7107,95076,0
+BBW.US,D,20180302,000000,8.6636,8.852,8.4282,8.7107,65097,0
+BBW.US,D,20180305,000000,8.6165,8.7107,8.5224,8.5694,74751,0
+BBW.US,D,20180306,000000,8.4753,8.7107,8.334,8.5694,85733,0
+BBW.US,D,20180307,000000,8.6165,8.7578,8.5224,8.6636,63624,0
+BBW.US,D,20180308,000000,8.6636,8.6636,8.3811,8.4282,54680,0
+BBW.US,D,20180309,000000,8.4282,8.4753,8.1928,8.4282,115874,0
+BBW.US,D,20180312,000000,8.3811,8.4753,8.1928,8.2399,74199,0
+BBW.US,D,20180313,000000,8.2869,8.381,8.0986,8.1457,52567,0
+BBW.US,D,20180314,000000,8.2399,8.3339,8.0044,8.1457,90603,0
+BBW.US,D,20180315,000000,8.1457,8.2399,8.0044,8.0986,54418,0
+BBW.US,D,20180316,000000,8.0986,8.4282,8.0044,8.334,99046,0
+BBW.US,D,20180319,000000,8.334,8.3811,8.0986,8.3811,59118,0
+BBW.US,D,20180320,000000,8.3811,8.4282,8.2399,8.2869,61745,0
+BBW.US,D,20180321,000000,8.2869,8.5694,8.1928,8.4282,81251,0
+BBW.US,D,20180322,000000,8.4753,8.4753,8.0986,8.1928,86059,0
+BBW.US,D,20180323,000000,8.108,8.2869,7.9573,7.9573,59044,0
+BBW.US,D,20180326,000000,8.1457,8.7578,8.0515,8.6636,135023,0
+BBW.US,D,20180327,000000,8.6636,8.852,8.5224,8.6165,122108,0
+BBW.US,D,20180328,000000,8.6165,8.9932,8.5224,8.7578,149686,0
+BBW.US,D,20180329,000000,8.9461,8.9932,8.5224,8.6165,107869,0
+BBW.US,D,20180402,000000,8.6636,8.6636,8.0986,8.3811,159183,0
+BBW.US,D,20180403,000000,8.3811,8.4282,8.1457,8.2869,73757,0
+BBW.US,D,20180404,000000,8.1928,8.899,8.1928,8.8049,78072,0
+BBW.US,D,20180405,000000,8.7578,8.899,8.6165,8.7578,50117,0
+BBW.US,D,20180406,000000,8.7578,9.0403,8.5694,8.899,105519,0
+BBW.US,D,20180409,000000,8.899,9.1816,8.7578,9.0874,85559,0
+BBW.US,D,20180410,000000,9.1345,9.3699,8.9932,9.1816,100224,0
+BBW.US,D,20180411,000000,9.1816,9.2757,8.852,9.1816,80097,0
+BBW.US,D,20180412,000000,9.0238,9.417,9.0238,9.2286,72465,0
+BBW.US,D,20180413,000000,9.1345,9.1345,8.7107,8.9932,59990,0
+BBW.US,D,20180416,000000,9.0874,9.3228,8.899,9.1816,53328,0
+BBW.US,D,20180417,000000,9.1345,9.2757,9.0874,9.1345,29875,0
+BBW.US,D,20180418,000000,9.1345,9.2757,8.9932,9.0874,45608,0
+BBW.US,D,20180419,000000,9.0874,9.0874,8.9461,8.9932,32050,0
+BBW.US,D,20180420,000000,8.9461,9.0874,8.899,8.9932,48674,0
+BBW.US,D,20180423,000000,8.9932,9.1345,8.6636,8.899,95142,0
+BBW.US,D,20180424,000000,8.852,8.9461,8.6165,8.8049,72529,0
+BBW.US,D,20180425,000000,8.7578,8.8049,8.5694,8.7107,47584,0
+BBW.US,D,20180426,000000,8.7578,8.9932,8.7107,8.9932,89708,0
+BBW.US,D,20180427,000000,8.9932,9.0403,8.7578,8.8049,34254,0
+BBW.US,D,20180430,000000,8.852,8.852,8.4753,8.5694,48069,0
+BBW.US,D,20180501,000000,8.5694,8.5694,8.2869,8.5224,71616,0
+BBW.US,D,20180502,000000,8.5224,8.6636,8.3811,8.6165,91176,0
+BBW.US,D,20180503,000000,8.6165,8.6165,8.2399,8.2869,53273,0
+BBW.US,D,20180504,000000,8.2869,8.3811,8.0515,8.2869,54104,0
+BBW.US,D,20180507,000000,8.3811,8.6636,8.2869,8.5694,66105,0
+BBW.US,D,20180508,000000,8.5694,8.579,8.3811,8.4282,87195,0
+BBW.US,D,20180509,000000,8.5224,8.5224,8.2869,8.334,42128,0
+BBW.US,D,20180510,000000,8.334,8.334,8.1457,8.2869,48146,0
+BBW.US,D,20180511,000000,8.2869,8.4282,8.1692,8.2869,49154,0
+BBW.US,D,20180514,000000,8.2869,8.2869,8.1457,8.2399,60433,0
+BBW.US,D,20180515,000000,8.2399,8.4047,8.1457,8.334,40422,0
+BBW.US,D,20180516,000000,8.3811,8.6165,8.3644,8.5694,45327,0
+BBW.US,D,20180517,000000,8.5694,8.852,8.5694,8.7107,95406,0
+BBW.US,D,20180518,000000,8.8049,8.852,8.6165,8.6636,70445,0
+BBW.US,D,20180521,000000,8.6123,8.8049,8.4753,8.5224,85506,0
+BBW.US,D,20180522,000000,8.5694,8.6636,8.3811,8.4753,59842,0
+BBW.US,D,20180523,000000,8.4753,8.7107,8.3811,8.6636,68246,0
+BBW.US,D,20180524,000000,8.6165,8.7578,8.5694,8.6636,71764,0
+BBW.US,D,20180525,000000,8.6165,8.7107,8.4517,8.5694,73529,0
+BBW.US,D,20180529,000000,8.5694,8.6636,8.0986,8.5224,100658,0
+BBW.US,D,20180530,000000,8.5224,8.9932,8.5224,8.8049,209378,0
+BBW.US,D,20180531,000000,7.5807,8.0515,7.2511,7.5336,414014,0
+BBW.US,D,20180601,000000,7.5807,7.5807,7.1569,7.2511,193005,0
+BBW.US,D,20180604,000000,7.204,7.3923,7.0156,7.0627,152328,0
+BBW.US,D,20180605,000000,7.1098,7.3923,7.0156,7.2511,188349,0
+BBW.US,D,20180606,000000,7.3923,7.3923,6.9686,7.0627,178384,0
+BBW.US,D,20180607,000000,7.0627,7.2511,6.9686,7.0156,112068,0
+BBW.US,D,20180608,000000,7.0627,7.463,7.0627,7.2982,97064,0
+BBW.US,D,20180611,000000,7.2982,7.5336,7.2982,7.3923,122668,0
+BBW.US,D,20180612,000000,7.3923,7.3923,7.2511,7.2511,65046,0
+BBW.US,D,20180613,000000,7.2511,7.3914,7.2511,7.2982,67033,0
+BBW.US,D,20180614,000000,7.3452,7.4394,7.2511,7.3452,84605,0
+BBW.US,D,20180615,000000,7.3452,7.4253,7.2511,7.2982,75316,0
+BBW.US,D,20180618,000000,7.2982,7.4394,7.204,7.2982,120939,0
+BBW.US,D,20180619,000000,7.2982,7.4394,7.204,7.2511,98256,0
+BBW.US,D,20180620,000000,7.2982,7.5336,7.2511,7.4394,144751,0
+BBW.US,D,20180621,000000,7.4394,7.51,7.2511,7.2982,150039,0
+BBW.US,D,20180622,000000,7.2982,7.4394,7.2511,7.2982,1657445,0
+BBW.US,D,20180625,000000,7.3452,7.4394,7.2511,7.4394,115683,0
+BBW.US,D,20180626,000000,7.4394,7.769,7.3923,7.5807,168444,0
+BBW.US,D,20180627,000000,7.6278,7.6278,7.2511,7.2511,102780,0
+BBW.US,D,20180628,000000,7.204,7.3923,7.1098,7.1381,81832,0
+BBW.US,D,20180629,000000,7.1098,7.2511,7.0627,7.1569,91225,0
+BBW.US,D,20180702,000000,7.1098,7.2511,6.9215,7.204,125999,0
+BBW.US,D,20180703,000000,7.204,7.2511,7.0627,7.204,69065,0
+BBW.US,D,20180705,000000,7.204,7.204,7.0627,7.1098,86294,0
+BBW.US,D,20180706,000000,7.1098,7.2982,7.098,7.204,74679,0
+BBW.US,D,20180709,000000,7.204,7.3452,7.1569,7.2511,69924,0
+BBW.US,D,20180710,000000,7.2511,7.2982,7.1569,7.2511,69951,0
+BBW.US,D,20180711,000000,7.2511,7.2982,7.1098,7.2511,67016,0
+BBW.US,D,20180712,000000,7.2511,7.3923,7.1569,7.3452,120954,0
+BBW.US,D,20180713,000000,7.4394,8.1457,7.3688,7.6748,376583,0
+BBW.US,D,20180716,000000,8.0044,8.0515,7.6278,7.7219,147057,0
+BBW.US,D,20180717,000000,7.6748,7.8161,7.6278,7.6748,49270,0
+BBW.US,D,20180718,000000,7.6278,7.7219,7.3923,7.4394,150506,0
+BBW.US,D,20180719,000000,7.2511,7.5807,7.2511,7.4394,192847,0
+BBW.US,D,20180720,000000,7.4865,7.5336,7.2982,7.3452,56006,0
+BBW.US,D,20180723,000000,7.3923,7.4394,7.2982,7.3923,41992,0
+BBW.US,D,20180724,000000,7.3923,7.5807,7.3784,7.4865,98107,0
+BBW.US,D,20180725,000000,7.4394,7.5807,7.3452,7.4865,70248,0
+BBW.US,D,20180726,000000,7.3923,7.5807,7.3923,7.4394,36646,0
+BBW.US,D,20180727,000000,7.4394,7.4865,7.2982,7.3452,77151,0
+BBW.US,D,20180730,000000,7.4865,7.5807,7.3452,7.3452,72014,0
+BBW.US,D,20180731,000000,7.4394,7.6748,7.4394,7.6278,73573,0
+BBW.US,D,20180801,000000,7.6748,7.6748,7.3452,7.4865,89414,0
+BBW.US,D,20180802,000000,7.4865,7.6748,7.3933,7.5807,67086,0
+BBW.US,D,20180803,000000,7.7219,7.722,7.5807,7.6278,51468,0
+BBW.US,D,20180806,000000,7.5807,7.7219,7.5807,7.6278,49957,0
+BBW.US,D,20180807,000000,7.6748,7.8632,7.6278,7.769,99367,0
+BBW.US,D,20180808,000000,7.8161,7.8632,7.7219,7.8632,71549,0
+BBW.US,D,20180809,000000,7.8161,7.8632,7.704,7.8161,33933,0
+BBW.US,D,20180810,000000,7.769,7.8161,7.7219,7.769,42029,0
+BBW.US,D,20180813,000000,7.769,7.769,7.5808,7.6748,43882,0
+BBW.US,D,20180814,000000,7.6748,7.769,7.6278,7.7219,67697,0
+BBW.US,D,20180815,000000,7.769,7.9113,7.6278,7.8632,239565,0
+BBW.US,D,20180816,000000,7.8632,8.1457,7.8632,8.0515,74255,0
+BBW.US,D,20180817,000000,8.0515,8.1928,7.8632,7.9103,75685,0
+BBW.US,D,20180820,000000,7.9103,8.1457,7.8632,8.0515,60694,0
+BBW.US,D,20180821,000000,8.1457,8.3811,8.0986,8.1457,198776,0
+BBW.US,D,20180822,000000,8.0986,8.334,8.0986,8.1928,87483,0
+BBW.US,D,20180823,000000,8.2869,8.334,8.0986,8.2399,27586,0
+BBW.US,D,20180824,000000,8.2399,8.334,8.1928,8.2399,82126,0
+BBW.US,D,20180827,000000,8.1457,8.1928,7.3923,7.6278,416460,0
+BBW.US,D,20180828,000000,7.8161,7.9103,7.4856,7.4865,152447,0
+BBW.US,D,20180829,000000,7.4394,7.6748,7.4394,7.5807,191532,0
+BBW.US,D,20180830,000000,7.9573,8.334,7.8942,8.1928,252418,0
+BBW.US,D,20180831,000000,8.2399,8.7107,8.2373,8.6636,240946,0
+BBW.US,D,20180904,000000,8.7107,8.8049,8.5694,8.6165,140137,0
+BBW.US,D,20180905,000000,8.5694,8.7578,8.4282,8.4753,139084,0
+BBW.US,D,20180906,000000,8.4282,8.6636,8.2399,8.3811,116861,0
+BBW.US,D,20180907,000000,8.4753,8.5224,8.2869,8.2869,53532,0
+BBW.US,D,20180910,000000,8.3811,8.4282,8.0515,8.0515,146362,0
+BBW.US,D,20180911,000000,8.1457,8.4753,8.0986,8.3811,99792,0
+BBW.US,D,20180912,000000,8.3811,8.3811,8.1221,8.1457,63877,0
+BBW.US,D,20180913,000000,8.1928,8.2399,8.0044,8.1457,66454,0
+BBW.US,D,20180914,000000,8.1457,8.5224,8.1457,8.4282,98130,0
+BBW.US,D,20180917,000000,8.3811,8.6636,8.2869,8.6165,127125,0
+BBW.US,D,20180918,000000,8.6636,8.6636,8.4517,8.5224,64024,0
+BBW.US,D,20180919,000000,8.4753,8.6636,8.4753,8.5224,47911,0
+BBW.US,D,20180920,000000,8.5224,8.6165,8.4282,8.5694,40915,0
+BBW.US,D,20180921,000000,8.5224,8.6165,8.4753,8.4753,37665,0
+BBW.US,D,20180924,000000,8.4282,8.4753,8.1928,8.2399,27713,0
+BBW.US,D,20180925,000000,8.2399,8.4282,8.1928,8.334,104968,0
+BBW.US,D,20180926,000000,8.334,8.7107,8.1928,8.4282,78691,0
+BBW.US,D,20180927,000000,8.4282,8.6165,8.4282,8.4753,32102,0
+BBW.US,D,20180928,000000,8.5694,8.8049,8.4282,8.5224,59053,0
+BBW.US,D,20181001,000000,8.4941,8.5035,8.1645,8.2587,37599,0
+BBW.US,D,20181002,000000,8.2681,8.3058,7.9197,7.9762,71698,0
+BBW.US,D,20181003,000000,8.4564,8.4564,7.8632,7.8726,41582,0
+BBW.US,D,20181004,000000,8.0986,8.2964,7.6748,7.8443,119861,0
+BBW.US,D,20181005,000000,7.8443,7.9385,7.6843,7.7313,74415,0
+BBW.US,D,20181008,000000,7.7219,7.7878,7.543,7.6089,67795,0
+BBW.US,D,20181009,000000,7.6183,7.8585,7.5713,7.769,136904,0
+BBW.US,D,20181010,000000,7.6937,7.7031,7.4677,7.5901,112407,0
+BBW.US,D,20181011,000000,7.5713,7.7408,7.5713,7.6089,39846,0
+BBW.US,D,20181012,000000,8.0629,8.0629,7.656,7.6937,65641,0
+BBW.US,D,20181015,000000,7.9479,7.9479,7.6748,7.6748,22710,0
+BBW.US,D,20181016,000000,7.7313,7.9668,7.7125,7.8632,44959,0
+BBW.US,D,20181017,000000,7.9467,7.9467,7.7031,7.8538,17954,0
+BBW.US,D,20181018,000000,7.8161,7.8255,7.5524,7.6278,77223,0
+BBW.US,D,20181019,000000,7.6843,7.6937,7.5524,7.6278,88726,0
+BBW.US,D,20181022,000000,7.6089,7.8632,7.6089,7.769,26441,0
+BBW.US,D,20181023,000000,7.6843,7.7784,7.5713,7.7313,79402,0
+BBW.US,D,20181024,000000,7.6843,7.9573,7.4488,7.9103,52984,0
+BBW.US,D,20181025,000000,7.9103,7.9573,7.7596,7.7784,59275,0
+BBW.US,D,20181026,000000,7.6654,7.8726,7.6183,7.769,20687,0
+BBW.US,D,20181029,000000,7.7596,7.9291,7.7596,7.8726,72433,0
+BBW.US,D,20181030,000000,7.8914,8.2587,7.8067,8.0986,102500,0
+BBW.US,D,20181031,000000,8.1457,8.1715,7.9573,8.0609,76974,0
+BBW.US,D,20181101,000000,8.0986,8.2681,7.9856,8.0044,13660,0
+BBW.US,D,20181102,000000,7.9762,8.4282,7.9762,8.2964,53336,0
+BBW.US,D,20181105,000000,8.2775,8.2775,7.882,7.9197,98480,0
+BBW.US,D,20181106,000000,7.8914,8.108,7.8538,7.882,135437,0
+BBW.US,D,20181107,000000,7.882,7.995,7.6278,7.9479,51101,0
+BBW.US,D,20181108,000000,7.9103,8.1269,7.7219,8.108,32694,0
+BBW.US,D,20181109,000000,8.0703,8.2116,7.8349,7.9197,12385,0
+BBW.US,D,20181112,000000,7.5524,7.8941,7.5524,7.7031,39908,0
+BBW.US,D,20181113,000000,7.7502,7.8538,7.6089,7.7502,26449,0
+BBW.US,D,20181114,000000,7.7502,7.9856,7.5336,7.5995,53210,0
+BBW.US,D,20181115,000000,7.5524,7.8349,7.3076,7.4677,38888,0
+BBW.US,D,20181116,000000,7.3547,7.43,7.0627,7.0627,105623,0
+BBW.US,D,20181119,000000,7.1192,7.2982,6.8367,7.0439,100267,0
+BBW.US,D,20181120,000000,6.978,7.4394,6.9733,7.1287,229037,0
+BBW.US,D,20181121,000000,7.1287,7.204,7.0613,7.1569,73670,0
+BBW.US,D,20181123,000000,7.1381,7.3641,7.1287,7.2982,15933,0
+BBW.US,D,20181126,000000,7.2982,7.51,7.1475,7.3452,36127,0
+BBW.US,D,20181127,000000,7.2793,7.477,7.091,7.1946,54012,0
+BBW.US,D,20181128,000000,7.0637,7.317,6.865,6.9497,142630,0
+BBW.US,D,20181129,000000,5.9798,6.38,5.6973,6.3282,357547,0
+BBW.US,D,20181130,000000,6.3,6.3,5.7444,5.7444,161192,0
+BBW.US,D,20181203,000000,5.7726,5.8004,5.4713,5.5372,213048,0
+BBW.US,D,20181204,000000,5.556,5.6784,5.1888,5.2358,182245,0
+BBW.US,D,20181206,000000,5.2358,5.2358,4.8686,4.9345,106762,0
+BBW.US,D,20181207,000000,4.9627,5.0569,4.6426,4.7085,125113,0
+BBW.US,D,20181210,000000,4.765,4.8686,4.6529,4.765,92585,0
+BBW.US,D,20181211,000000,4.7932,4.7932,4.6237,4.6802,74790,0
+BBW.US,D,20181212,000000,4.6802,4.8027,4.5955,4.7085,64542,0
+BBW.US,D,20181213,000000,4.7085,4.7273,4.4354,4.4448,90492,0
+BBW.US,D,20181214,000000,4.4448,4.455,4.1152,4.2565,130363,0
+BBW.US,D,20181217,000000,4.2282,4.5013,4.2282,4.2376,83142,0
+BBW.US,D,20181218,000000,4.2376,4.3108,4.1529,4.1811,100876,0
+BBW.US,D,20181219,000000,4.1906,4.2282,4.0493,4.0587,103160,0
+BBW.US,D,20181220,000000,4.1558,4.1623,3.8139,3.8704,116000,0
+BBW.US,D,20181221,000000,3.861,4.0116,3.795,3.795,138350,0
+BBW.US,D,20181224,000000,3.7668,3.848,3.682,3.6915,83435,0
+BBW.US,D,20181226,000000,3.7009,3.8421,3.5314,3.7197,200664,0
+BBW.US,D,20181227,000000,3.7009,3.8892,3.6538,3.795,157109,0
+BBW.US,D,20181228,000000,3.795,3.9371,3.6255,3.6538,177419,0
+BBW.US,D,20181231,000000,3.6538,3.788,3.635,3.7197,125124,0
+BBW.US,D,20190102,000000,3.7197,4.2,3.7009,4.0681,129625,0
+BBW.US,D,20190103,000000,4.1126,4.1126,3.8798,3.9928,50484,0
+BBW.US,D,20190104,000000,3.9551,4.0681,3.7952,3.974,54454,0
+BBW.US,D,20190107,000000,3.9645,4.3601,3.9284,4.3036,96503,0
+BBW.US,D,20190108,000000,4.3977,4.5767,4.3224,4.3506,74252,0
+BBW.US,D,20190109,000000,4.3601,4.3601,4.1623,4.2471,63219,0
+BBW.US,D,20190110,000000,4.1906,4.2659,4.1341,4.1529,54256,0
+BBW.US,D,20190111,000000,4.1906,4.1906,4.0964,4.1152,33591,0
+BBW.US,D,20190114,000000,4.0776,4.4448,4.0323,4.3695,63006,0
+BBW.US,D,20190115,000000,4.3601,4.9345,4.3318,4.7273,102083,0
+BBW.US,D,20190116,000000,4.7179,4.765,4.6237,4.7179,44594,0
+BBW.US,D,20190117,000000,4.7179,4.7744,4.6237,4.6897,30074,0
+BBW.US,D,20190118,000000,4.6991,4.9062,4.6823,4.8403,33856,0
+BBW.US,D,20190122,000000,4.8686,4.9439,4.6614,4.8497,42358,0
+BBW.US,D,20190123,000000,4.8121,4.9251,4.8121,4.8968,50528,0
+BBW.US,D,20190124,000000,4.9345,5.0381,4.8403,4.9062,25752,0
+BBW.US,D,20190125,000000,5.0004,5.0569,4.8968,4.9062,51634,0
+BBW.US,D,20190128,000000,4.878,4.9533,4.8027,4.8309,53485,0
+BBW.US,D,20190129,000000,4.8592,4.8592,4.6143,4.6143,43278,0
+BBW.US,D,20190130,000000,4.652,4.652,4.5484,4.5578,31357,0
+BBW.US,D,20190131,000000,4.5672,4.5767,4.3789,4.4542,43627,0
+BBW.US,D,20190201,000000,4.4071,4.433,4.3318,4.3601,22602,0
+BBW.US,D,20190204,000000,4.3883,4.9251,4.3224,4.8592,46831,0
+BBW.US,D,20190205,000000,4.8215,4.9062,4.6991,4.8215,58146,0
+BBW.US,D,20190206,000000,4.8215,4.9062,4.765,4.7744,101263,0
+BBW.US,D,20190207,000000,4.7367,4.7744,4.6802,4.7367,45673,0
+BBW.US,D,20190208,000000,4.6802,4.7556,4.6336,4.7273,19387,0
+BBW.US,D,20190211,000000,4.7085,4.765,4.6143,4.7179,16594,0
+BBW.US,D,20190212,000000,4.7556,4.8072,4.6897,4.6991,38141,0
+BBW.US,D,20190213,000000,4.6426,4.798,4.6426,4.6897,29938,0
+BBW.US,D,20190214,000000,4.6802,4.7367,4.6708,4.6897,16535,0
+BBW.US,D,20190215,000000,4.7367,4.7932,4.6897,4.7367,69835,0
+BBW.US,D,20190219,000000,4.7367,4.9062,4.7179,4.8497,193088,0
+BBW.US,D,20190220,000000,4.8497,4.9251,4.8027,4.8497,124089,0
+BBW.US,D,20190221,000000,4.8686,4.9439,4.8121,4.8497,112230,0
+BBW.US,D,20190222,000000,4.878,4.9439,4.7744,4.8403,40561,0
+BBW.US,D,20190225,000000,4.8497,4.9251,4.7462,4.8027,38063,0
+BBW.US,D,20190226,000000,4.7838,4.8968,4.7556,4.8027,87220,0
+BBW.US,D,20190227,000000,4.9533,4.9722,4.8027,4.8497,65054,0
+BBW.US,D,20190228,000000,4.9147,5.1511,4.8309,4.8497,122398,0
+BBW.US,D,20190301,000000,4.8497,5.1258,4.8497,5.0852,47594,0
+BBW.US,D,20190304,000000,5.0852,5.0852,4.8968,4.9157,39144,0
+BBW.US,D,20190305,000000,4.8968,4.9816,4.8497,4.8686,18758,0
+BBW.US,D,20190306,000000,4.8686,5.0098,4.8686,4.9439,25235,0
+BBW.US,D,20190307,000000,4.8027,4.9722,4.8027,4.9722,129591,0
+BBW.US,D,20190308,000000,4.9119,5.0569,4.8403,5.0004,47493,0
+BBW.US,D,20190311,000000,5.0192,5.2735,5.0004,5.2735,91345,0
+BBW.US,D,20190312,000000,5.2735,5.556,5.1511,5.5372,227715,0
+BBW.US,D,20190313,000000,5.3677,6.121,5.1758,5.5466,605298,0
+BBW.US,D,20190314,000000,4.7085,5.0663,4.7085,4.9345,1419841,0
+BBW.US,D,20190315,000000,4.8968,5.1323,4.8121,5.0663,370635,0
+BBW.US,D,20190318,000000,5.0758,5.4053,5.0758,5.2264,315028,0
+BBW.US,D,20190319,000000,5.3018,5.3112,5.1468,5.1793,345162,0
+BBW.US,D,20190320,000000,5.1511,5.1982,5.0098,5.0475,60806,0
+BBW.US,D,20190321,000000,5.0004,5.2923,5.0004,5.217,461666,0
+BBW.US,D,20190322,000000,5.1888,5.33,5.1323,5.2264,149554,0
+BBW.US,D,20190325,000000,5.2453,5.4053,5.1982,5.3018,108420,0
+BBW.US,D,20190326,000000,5.5183,5.7632,5.509,5.6219,334033,0
+BBW.US,D,20190327,000000,5.5937,5.7067,5.1982,5.6031,203901,0
+BBW.US,D,20190328,000000,5.6408,5.782,5.6031,5.7444,148122,0
+BBW.US,D,20190329,000000,5.782,5.8188,5.6502,5.7444,161103,0
+BBW.US,D,20190401,000000,5.7349,5.9044,5.7349,5.7914,149440,0
+BBW.US,D,20190402,000000,5.7258,5.8009,5.6031,5.6879,105625,0
+BBW.US,D,20190403,000000,5.6973,5.8962,5.6502,5.6784,72995,0
+BBW.US,D,20190404,000000,5.7538,5.8197,5.6502,5.7067,94278,0
+BBW.US,D,20190405,000000,5.7161,5.8762,5.7161,5.8762,61495,0
+BBW.US,D,20190408,000000,5.8479,5.895,5.7349,5.7444,96223,0
+BBW.US,D,20190409,000000,5.7305,5.7305,5.4713,5.4901,84721,0
+BBW.US,D,20190410,000000,5.5278,5.5943,5.3959,5.4242,89853,0
+BBW.US,D,20190411,000000,5.3959,5.4995,5.2735,5.3206,41508,0
+BBW.US,D,20190412,000000,5.3206,5.4713,5.1793,5.2264,93449,0
+BBW.US,D,20190415,000000,5.2358,5.3677,5.2264,5.2735,105210,0
+BBW.US,D,20190416,000000,5.2735,5.3971,5.2735,5.2829,17726,0
+BBW.US,D,20190417,000000,5.3206,5.443,5.2358,5.2641,50935,0
+BBW.US,D,20190418,000000,5.2547,5.3112,5.1793,5.217,196446,0
+BBW.US,D,20190422,000000,5.2715,5.3206,5.2076,5.2735,66048,0
+BBW.US,D,20190423,000000,5.2735,5.3677,5.217,5.3488,365248,0
+BBW.US,D,20190424,000000,5.3677,5.5089,5.3677,5.4242,95579,0
+BBW.US,D,20190425,000000,5.4053,5.4053,5.2264,5.3677,196586,0
+BBW.US,D,20190426,000000,5.4053,5.4053,5.2264,5.2641,71424,0
+BBW.US,D,20190429,000000,5.3018,5.3394,5.2453,5.3112,144029,0
+BBW.US,D,20190430,000000,5.33,5.3677,5.2641,5.2735,135645,0
+BBW.US,D,20190501,000000,5.2923,5.3488,5.1605,5.1888,84463,0
+BBW.US,D,20190502,000000,5.2076,5.2076,5.0852,5.1511,76350,0
+BBW.US,D,20190503,000000,5.1323,5.2923,5.1228,5.1982,118098,0
+BBW.US,D,20190506,000000,5.1323,5.1982,5.0475,5.0758,102964,0
+BBW.US,D,20190507,000000,5.0663,5.104,4.9627,4.991,84815,0
+BBW.US,D,20190508,000000,4.9627,5.0004,4.7273,4.7273,119623,0
+BBW.US,D,20190509,000000,4.765,4.765,4.5531,4.6332,318939,0
+BBW.US,D,20190510,000000,4.6143,4.6991,4.5672,4.652,248328,0
+BBW.US,D,20190513,000000,4.5578,4.7744,4.2847,4.7085,867134,0
+BBW.US,D,20190514,000000,4.7085,4.991,4.7085,4.8309,150016,0
+BBW.US,D,20190515,000000,4.8309,5.0569,4.7556,4.9062,200399,0
+BBW.US,D,20190516,000000,4.8686,4.911,4.8027,4.8309,47309,0
+BBW.US,D,20190517,000000,4.7932,4.8027,4.6991,4.6991,57252,0
+BBW.US,D,20190520,000000,4.5955,4.6426,4.539,4.5672,35117,0
+BBW.US,D,20190521,000000,4.5955,4.8592,4.5343,4.8309,284731,0
+BBW.US,D,20190522,000000,4.8027,4.878,4.7556,4.7838,84009,0
+BBW.US,D,20190523,000000,4.7556,4.765,4.6614,4.6708,18491,0
+BBW.US,D,20190524,000000,4.6809,4.6809,4.5672,4.5955,45917,0
+BBW.US,D,20190528,000000,4.5767,4.6237,4.4542,4.4825,326278,0
+BBW.US,D,20190529,000000,4.4731,4.5767,4.4354,4.5296,371407,0
+BBW.US,D,20190530,000000,4.5578,4.6897,4.3506,4.5672,891606,0
+BBW.US,D,20190531,000000,4.7085,5.1793,4.6802,4.7462,538596,0
+BBW.US,D,20190603,000000,4.7179,5.0098,4.7179,4.9062,337566,0
+BBW.US,D,20190604,000000,4.991,5.5654,4.9345,5.4618,629432,0
+BBW.US,D,20190605,000000,5.5278,5.6502,5.3065,5.4242,344206,0
+BBW.US,D,20190606,000000,5.4053,5.5278,5.3677,5.4995,166178,0
+BBW.US,D,20190607,000000,5.556,5.7632,5.4807,5.5372,156953,0
+BBW.US,D,20190610,000000,5.5372,5.8291,5.5372,5.6408,417987,0
+BBW.US,D,20190611,000000,5.6219,5.8103,5.6219,5.6879,226318,0
+BBW.US,D,20190612,000000,5.669,5.7444,5.6031,5.6502,76373,0
+BBW.US,D,20190613,000000,5.6596,5.8197,5.6031,5.7067,147099,0
+BBW.US,D,20190614,000000,5.6784,5.7255,5.6408,5.669,96954,0
+BBW.US,D,20190617,000000,5.7255,5.9233,5.556,5.5843,674338,0
+BBW.US,D,20190618,000000,5.6031,5.6973,5.5089,5.5183,318585,0
+BBW.US,D,20190619,000000,5.556,5.6408,5.3112,5.4995,617571,0
+BBW.US,D,20190620,000000,5.5089,5.6219,5.4148,5.4807,406506,0
+BBW.US,D,20190621,000000,5.4713,5.5372,5.2076,5.2547,154270,0
+BBW.US,D,20190624,000000,5.2923,5.4148,4.9533,5.1417,533631,0
+BBW.US,D,20190625,000000,5.1134,5.3583,5.0004,5.0287,440097,0
+BBW.US,D,20190626,000000,5.0569,5.2547,5.0381,5.1699,385518,0
+BBW.US,D,20190627,000000,5.1699,5.3018,5.0946,5.1605,480465,0
+BBW.US,D,20190628,000000,5.1982,5.3583,5.0946,5.2641,743361,0
+BBW.US,D,20190701,000000,5.3677,5.556,5.2829,5.3488,824410,0
+BBW.US,D,20190702,000000,5.363,5.4995,5.217,5.2264,453052,0
+BBW.US,D,20190703,000000,5.2076,5.3959,5.2076,5.3018,118645,0
+BBW.US,D,20190705,000000,5.3206,5.3959,5.2735,5.3394,53560,0
+BBW.US,D,20190708,000000,5.3018,5.4148,5.2735,5.33,77206,0
+BBW.US,D,20190709,000000,5.3583,5.3677,5.2547,5.2641,48119,0
+BBW.US,D,20190710,000000,5.2923,5.3488,5.1134,5.2641,278661,0
+BBW.US,D,20190711,000000,5.3583,5.4618,5.2735,5.4053,194162,0
+BBW.US,D,20190712,000000,5.4148,5.443,5.3677,5.3677,48499,0
+BBW.US,D,20190715,000000,5.3394,5.3677,5.217,5.217,40325,0
+BBW.US,D,20190716,000000,5.217,5.2547,5.0475,5.1228,194441,0
+BBW.US,D,20190717,000000,5.104,5.1888,4.8403,4.9062,108329,0
+BBW.US,D,20190718,000000,4.9062,5.0758,4.6143,4.7273,267914,0
+BBW.US,D,20190719,000000,4.7085,4.765,4.5955,4.652,445478,0
+BBW.US,D,20190722,000000,4.6614,4.7273,4.4542,4.5107,383606,0
+BBW.US,D,20190723,000000,4.5107,4.5484,4.3036,4.4448,118226,0
+BBW.US,D,20190724,000000,4.4166,4.4919,4.2659,4.2847,82180,0
+BBW.US,D,20190725,000000,4.2941,4.3036,4.1341,4.2,201032,0
+BBW.US,D,20190726,000000,4.2376,4.3883,4.1435,4.2282,199972,0
+BBW.US,D,20190729,000000,4.2376,4.3412,4.0776,4.1435,239434,0
+BBW.US,D,20190730,000000,4.021,4.1717,3.9457,4.021,382816,0
+BBW.US,D,20190731,000000,4.1717,4.1811,4.0022,4.021,254099,0
+BBW.US,D,20190801,000000,4.0116,4.0776,3.7574,3.7856,270087,0
+BBW.US,D,20190802,000000,3.7762,3.8233,3.6161,3.7197,239695,0
+BBW.US,D,20190805,000000,3.6444,3.6444,3.4937,3.5314,211083,0
+BBW.US,D,20190806,000000,3.5596,3.7244,3.5596,3.635,460156,0
+BBW.US,D,20190807,000000,3.6161,3.6161,3.2771,3.4089,485344,0
+BBW.US,D,20190808,000000,3.4466,3.6255,3.4372,3.5408,262471,0
+BBW.US,D,20190809,000000,3.5596,3.635,3.2865,3.2865,597695,0
+BBW.US,D,20190812,000000,3.2583,3.4089,3.1453,3.3336,376160,0
+BBW.US,D,20190813,000000,3.3054,3.6161,3.2489,3.4654,419286,0
+BBW.US,D,20190814,000000,3.3901,3.3901,3.2112,3.2489,211010,0
+BBW.US,D,20190815,000000,3.2959,3.4184,3.0417,3.0699,371309,0
+BBW.US,D,20190816,000000,3.0982,3.2677,3.0605,3.1924,173169,0
+BBW.US,D,20190819,000000,3.23,3.2665,3.0794,3.0794,76753,0
+BBW.US,D,20190820,000000,3.0613,3.1359,3.004,3.0794,125035,0
+BBW.US,D,20190821,000000,3.1453,3.2394,3.0228,3.0417,147266,0
+BBW.US,D,20190822,000000,3.117,3.1264,2.9852,3.0228,84504,0
+BBW.US,D,20190823,000000,2.9852,3.0323,2.8816,2.9663,232918,0
+BBW.US,D,20190826,000000,2.9946,3.0794,2.9475,3.0228,165981,0
+BBW.US,D,20190827,000000,3.0417,3.1075,2.8816,3.004,217386,0
+BBW.US,D,20190828,000000,2.9946,3.117,2.9475,3.0228,155437,0
+BBW.US,D,20190829,000000,3.1641,3.1641,2.6462,2.6838,639462,0
+BBW.US,D,20190830,000000,2.6933,2.6933,2.2036,2.3354,886922,0
+BBW.US,D,20190903,000000,2.3448,2.3448,2.2224,2.2507,549982,0
+BBW.US,D,20190904,000000,2.2507,2.3825,2.1753,2.1942,251301,0
+BBW.US,D,20190905,000000,2.213,2.3825,2.213,2.2695,295862,0
+BBW.US,D,20190906,000000,2.2695,2.4578,2.2507,2.3072,625251,0
+BBW.US,D,20190909,000000,2.3354,2.5897,2.3354,2.5426,624922,0
+BBW.US,D,20190910,000000,2.5238,2.9663,2.5238,2.8063,1297052,0
+BBW.US,D,20190911,000000,2.8533,2.9663,2.7309,2.8251,463074,0
+BBW.US,D,20190912,000000,2.8251,3.117,2.7309,3.0134,628603,0
+BBW.US,D,20190913,000000,3.0605,3.0982,2.8533,2.9381,267929,0
+BBW.US,D,20190916,000000,2.9381,3.0699,2.891,2.9569,379339,0
+BBW.US,D,20190917,000000,2.9569,3.2489,2.8439,3.0511,557737,0
+BBW.US,D,20190918,000000,3.0699,3.1076,2.8722,2.9475,550111,0
+BBW.US,D,20190919,000000,2.9663,3.0794,2.8722,2.891,556153,0
+BBW.US,D,20190920,000000,2.8722,2.9193,2.665,2.7309,544350,0
+BBW.US,D,20190923,000000,2.7403,2.7968,2.6085,2.7027,445226,0
+BBW.US,D,20190924,000000,2.7403,2.778,2.6085,2.6179,248845,0
+BBW.US,D,20190925,000000,2.6085,2.7874,2.6085,2.6838,195315,0
+BBW.US,D,20190926,000000,2.665,2.6933,2.5426,2.5614,191531,0
+BBW.US,D,20190927,000000,2.5991,2.8251,2.5897,2.7592,735556,0
+BBW.US,D,20190930,000000,2.8063,3.0605,2.778,2.9663,1034311,0
+BBW.US,D,20191001,000000,2.9475,3.0605,2.8816,2.9475,586882,0
+BBW.US,D,20191002,000000,2.9569,2.9569,2.7686,2.8157,193866,0
+BBW.US,D,20191003,000000,2.8052,2.9381,2.751,2.778,206226,0
+BBW.US,D,20191004,000000,2.7922,3.1076,2.7403,3.0511,374587,0
+BBW.US,D,20191007,000000,3.0794,3.3148,3.0511,3.2018,348730,0
+BBW.US,D,20191008,000000,3.1924,3.4937,3.117,3.4089,1001708,0
+BBW.US,D,20191009,000000,3.4184,3.6067,3.3054,3.3336,624408,0
+BBW.US,D,20191010,000000,3.343,3.6962,3.343,3.5785,537137,0
+BBW.US,D,20191011,000000,3.682,3.8515,3.6067,3.6255,511770,0
+BBW.US,D,20191014,000000,3.6255,3.6538,3.4654,3.5408,250433,0
+BBW.US,D,20191015,000000,3.5314,3.6538,3.4843,3.5973,199693,0
+BBW.US,D,20191016,000000,3.5973,3.6444,3.4654,3.4843,302204,0
+BBW.US,D,20191017,000000,3.4843,3.5879,3.4184,3.456,443300,0
+BBW.US,D,20191018,000000,3.4372,3.4654,3.2865,3.4278,342532,0
+BBW.US,D,20191021,000000,3.456,3.4749,3.1981,3.2112,256512,0
+BBW.US,D,20191022,000000,3.2112,3.2677,3.1076,3.1924,134922,0
+BBW.US,D,20191023,000000,3.1829,3.4749,3.1547,3.3619,209733,0
+BBW.US,D,20191024,000000,3.3619,3.4654,3.23,3.3713,628468,0
+BBW.US,D,20191025,000000,3.3713,3.5879,3.3336,3.5219,297079,0
+BBW.US,D,20191028,000000,3.5314,3.6538,3.3807,3.5031,483158,0
+BBW.US,D,20191029,000000,3.4937,3.6255,3.3242,3.4372,506374,0
+BBW.US,D,20191030,000000,3.4089,3.4749,3.3619,3.4089,132869,0
+BBW.US,D,20191031,000000,3.4372,3.4372,3.2489,3.2771,102827,0
+BBW.US,D,20191101,000000,3.2677,3.4372,3.2489,3.3901,72654,0
+BBW.US,D,20191104,000000,3.456,3.569,3.3242,3.3713,292088,0
+BBW.US,D,20191105,000000,3.3524,3.5125,3.3524,3.3807,346178,0
+BBW.US,D,20191106,000000,3.343,3.4654,3.2489,3.3054,560767,0
+BBW.US,D,20191107,000000,3.3148,3.3524,3.1641,3.2112,714072,0
+BBW.US,D,20191108,000000,3.2018,3.23,2.9946,3.1264,612738,0
+BBW.US,D,20191111,000000,3.0888,3.1547,3.0323,3.0323,132978,0
+BBW.US,D,20191112,000000,3.0228,3.0605,2.8157,2.8345,180559,0
+BBW.US,D,20191113,000000,2.8345,2.8345,2.7403,2.7592,218910,0
+BBW.US,D,20191114,000000,2.7403,2.8157,2.6838,2.7686,103713,0
+BBW.US,D,20191115,000000,2.8063,2.9003,2.7686,2.778,65260,0
+BBW.US,D,20191118,000000,2.7686,2.8063,2.665,2.7309,304694,0
+BBW.US,D,20191119,000000,2.7309,2.7874,2.6556,2.7215,123258,0
+BBW.US,D,20191120,000000,2.7027,2.7215,2.5708,2.5991,243011,0
+BBW.US,D,20191121,000000,2.6085,2.7215,2.5238,2.5803,282927,0
+BBW.US,D,20191122,000000,2.5426,2.6556,2.5426,2.6273,113361,0
+BBW.US,D,20191125,000000,2.6368,2.7686,2.6273,2.7498,134964,0
+BBW.US,D,20191126,000000,2.7309,2.9758,2.7309,2.8251,684855,0
+BBW.US,D,20191127,000000,2.8722,2.9193,2.7309,2.8628,105637,0
+BBW.US,D,20191129,000000,2.8628,2.9098,2.7874,2.8251,108196,0
+BBW.US,D,20191202,000000,2.8345,2.8345,2.6556,2.7592,246034,0
+BBW.US,D,20191203,000000,2.7309,2.7686,2.6633,2.7403,132837,0
+BBW.US,D,20191204,000000,2.7403,2.9098,2.7403,2.8722,349834,0
+BBW.US,D,20191205,000000,2.5708,2.8157,2.5708,2.7309,803588,0
+BBW.US,D,20191206,000000,2.7309,2.8816,2.7027,2.8345,525032,0
+BBW.US,D,20191209,000000,2.8345,2.8722,2.6838,2.7215,325511,0
+BBW.US,D,20191210,000000,2.7309,2.7309,2.5991,2.5991,869870,0
+BBW.US,D,20191211,000000,2.6368,2.6509,2.4955,2.5143,153111,0
+BBW.US,D,20191212,000000,2.4861,2.6368,2.4861,2.6179,191925,0
+BBW.US,D,20191213,000000,2.665,2.665,2.5049,2.5332,183688,0
+BBW.US,D,20191216,000000,2.552,2.6279,2.4955,2.5238,126219,0
+BBW.US,D,20191217,000000,2.5897,2.6697,2.5803,2.6273,333575,0
+BBW.US,D,20191218,000000,2.6462,2.6933,2.608,2.665,211783,0
+BBW.US,D,20191219,000000,2.665,2.8063,2.6462,2.8063,151853,0
+BBW.US,D,20191220,000000,2.8157,2.8628,2.7403,2.8063,231462,0
+BBW.US,D,20191223,000000,2.778,2.9663,2.6838,2.9004,157234,0
+BBW.US,D,20191224,000000,2.9004,3.0417,2.8722,2.9569,122231,0
+BBW.US,D,20191226,000000,2.9193,2.9852,2.9193,2.9569,69179,0
+BBW.US,D,20191227,000000,2.9569,3.1359,2.9569,3.0323,79258,0
+BBW.US,D,20191230,000000,3.0228,3.23,3.0228,3.2206,162416,0
+BBW.US,D,20191231,000000,3.2206,3.3336,3.0134,3.0511,188580,0
+BBW.US,D,20200102,000000,3.0605,3.0605,2.9475,2.9663,136274,0
+BBW.US,D,20200103,000000,2.891,3.1264,2.8533,2.9663,146357,0
+BBW.US,D,20200106,000000,2.9381,3.0888,2.9381,3.0417,65565,0
+BBW.US,D,20200107,000000,3.0228,3.0507,2.8533,2.9098,131254,0
+BBW.US,D,20200108,000000,2.8816,2.9663,2.8628,2.9287,47134,0
+BBW.US,D,20200109,000000,2.9569,3.0794,2.924,3.0699,67591,0
+BBW.US,D,20200110,000000,3.0605,3.1263,2.9193,2.9569,92343,0
+BBW.US,D,20200113,000000,2.9663,3.2112,2.9193,3.2018,536240,0
+BBW.US,D,20200114,000000,3.456,3.748,3.3901,3.7009,507213,0
+BBW.US,D,20200115,000000,3.7668,4.2282,3.635,4.2282,858210,0
+BBW.US,D,20200116,000000,4.3789,4.5672,4.0022,4.3036,617387,0
+BBW.US,D,20200117,000000,4.3789,4.6426,4.2847,4.6049,312439,0
+BBW.US,D,20200121,000000,4.6991,4.8309,4.5201,4.7838,541403,0
+BBW.US,D,20200122,000000,4.8686,5.1699,4.765,5.1323,629759,0
+BBW.US,D,20200123,000000,5.2264,5.3488,4.9062,5.0004,323856,0
+BBW.US,D,20200124,000000,5.0569,5.2264,4.4731,4.5578,374281,0
+BBW.US,D,20200127,000000,4.4354,4.4354,3.7856,4.0776,558414,0
+BBW.US,D,20200128,000000,4.2565,4.3276,3.8233,4.021,783450,0
+BBW.US,D,20200129,000000,3.9551,4.5201,3.9551,4.4825,295139,0
+BBW.US,D,20200130,000000,4.4825,4.4825,4.1152,4.1435,120125,0
+BBW.US,D,20200131,000000,4.1341,4.3505,3.9269,3.9363,112596,0
+BBW.US,D,20200203,000000,3.908,4.1058,3.8986,3.9834,122898,0
+BBW.US,D,20200204,000000,4.0493,4.5296,4.0493,4.313,258564,0
+BBW.US,D,20200205,000000,4.3883,4.4825,4.2659,4.3883,140712,0
+BBW.US,D,20200206,000000,4.4071,4.4542,4.2376,4.2565,115454,0
+BBW.US,D,20200207,000000,4.2282,4.3789,4.1341,4.2094,130792,0
+BBW.US,D,20200210,000000,4.2376,4.3318,4.0587,4.1717,138570,0
+BBW.US,D,20200211,000000,4.1529,4.1902,4.0494,4.1529,88437,0
+BBW.US,D,20200212,000000,4.0964,4.3412,4.0964,4.2188,102113,0
+BBW.US,D,20200213,000000,4.1529,4.2117,4.1152,4.1435,90832,0
+BBW.US,D,20200214,000000,4.1811,4.2,4.0399,4.0681,150953,0
+BBW.US,D,20200218,000000,4.0493,4.2471,3.9834,4.1058,198247,0
+BBW.US,D,20200219,000000,4.1435,4.2,4.0776,4.1341,112154,0
+BBW.US,D,20200220,000000,4.1341,4.2659,4.0681,4.2659,94496,0
+BBW.US,D,20200221,000000,4.2659,4.5107,4.0681,4.4919,148485,0
+BBW.US,D,20200224,000000,4.2471,4.4307,4.0776,4.2471,135862,0
+BBW.US,D,20200225,000000,4.2471,4.3789,4.1058,4.1246,266685,0
+BBW.US,D,20200226,000000,4.1435,4.1435,3.8421,3.9175,231891,0
+BBW.US,D,20200227,000000,3.7668,3.7856,3.3336,3.6915,204948,0
+BBW.US,D,20200228,000000,3.456,3.6915,3.2959,3.5879,141539,0
+BBW.US,D,20200302,000000,3.5973,3.7338,3.3995,3.7103,119837,0
+BBW.US,D,20200303,000000,3.6726,3.861,3.4184,3.6726,214122,0
+BBW.US,D,20200304,000000,3.7197,3.748,3.5785,3.6067,92212,0
+BBW.US,D,20200305,000000,3.3995,3.569,3.3148,3.3619,296166,0
+BBW.US,D,20200306,000000,3.2865,3.4843,3.1735,3.2865,228001,0
+BBW.US,D,20200309,000000,3.1076,3.1264,2.778,2.7874,233782,0
+BBW.US,D,20200310,000000,2.9193,3.0888,2.7121,2.8628,359809,0
+BBW.US,D,20200311,000000,2.9004,3.0416,2.5614,2.5708,376024,0
+BBW.US,D,20200312,000000,2.2507,2.9004,1.987,2.4672,541243,0
+BBW.US,D,20200313,000000,2.6556,2.8063,2.2695,2.3731,245041,0
+BBW.US,D,20200316,000000,2.3542,2.3542,1.7798,1.8834,355564,0
+BBW.US,D,20200317,000000,1.8457,1.9964,1.7233,1.8081,168869,0
+BBW.US,D,20200318,000000,1.8081,1.8081,1.5067,1.6951,166781,0
+BBW.US,D,20200319,000000,1.6951,1.8363,1.5067,1.8175,165129,0
+BBW.US,D,20200320,000000,1.8081,1.9964,1.7704,1.8928,304209,0
+BBW.US,D,20200323,000000,1.9116,1.9776,1.5915,1.6009,152051,0
+BBW.US,D,20200324,000000,1.6856,1.7798,1.5256,1.5538,204219,0
+BBW.US,D,20200325,000000,1.5821,1.7421,1.4926,1.4973,328803,0
+BBW.US,D,20200326,000000,1.5444,1.695,1.5067,1.5256,249005,0
+BBW.US,D,20200327,000000,1.5726,1.6291,1.3655,1.3937,276395,0
+BBW.US,D,20200330,000000,1.3937,1.4125,1.2713,1.2807,224135,0
+BBW.US,D,20200331,000000,1.2901,1.4125,1.2807,1.3466,163397,0
+BBW.US,D,20200401,000000,1.2807,1.3655,1.13,1.1489,196887,0
+BBW.US,D,20200402,000000,1.1865,1.2148,1.13,1.13,162750,0
+BBW.US,D,20200403,000000,1.2054,1.2054,0.9511,0.9605,355315,0
+BBW.US,D,20200406,000000,1.083,1.2148,1.0594,1.13,363890,0
+BBW.US,D,20200407,000000,1.1865,1.3278,1.1395,1.1771,474501,0
+BBW.US,D,20200408,000000,1.2336,1.4314,1.2148,1.356,313680,0
+BBW.US,D,20200409,000000,1.4502,1.6386,1.3843,1.6009,466726,0
+BBW.US,D,20200413,000000,1.761,1.9302,1.6951,1.7704,613476,0
+BBW.US,D,20200414,000000,1.8457,2.1094,1.8316,1.9211,397174,0
+BBW.US,D,20200415,000000,1.8363,1.9305,1.6574,1.9211,290719,0
+BBW.US,D,20200416,000000,1.9493,1.9681,1.5821,1.6762,322162,0
+BBW.US,D,20200417,000000,1.8457,1.9493,1.7892,1.9022,340714,0
+BBW.US,D,20200420,000000,1.9116,2.6179,1.9022,2.3637,1371693,0
+BBW.US,D,20200421,000000,2.4107,2.4189,2.0717,2.1188,455705,0
+BBW.US,D,20200422,000000,2.3354,2.4013,2.1659,2.1942,380876,0
+BBW.US,D,20200423,000000,2.1942,2.3637,2.1188,2.2412,255241,0
+BBW.US,D,20200424,000000,2.2412,2.3072,2.0623,2.1188,477955,0
+BBW.US,D,20200427,000000,2.1471,2.3834,2.1188,2.2883,361947,0
+BBW.US,D,20200428,000000,2.3166,2.439,2.213,2.3637,373608,0
+BBW.US,D,20200429,000000,2.4672,2.5332,2.3731,2.3919,241707,0
+BBW.US,D,20200430,000000,2.4013,2.4672,2.2507,2.3919,202667,0
+BBW.US,D,20200501,000000,2.3072,2.3166,1.9587,2.1,439137,0
+BBW.US,D,20200504,000000,2.0623,2.213,1.9116,2.2036,292747,0
+BBW.US,D,20200505,000000,2.3166,2.3542,2.1942,2.213,364232,0
+BBW.US,D,20200506,000000,2.2695,2.2695,1.987,2.0623,254250,0
+BBW.US,D,20200507,000000,2.1188,2.1753,2.0433,2.0529,111476,0
+BBW.US,D,20200508,000000,2.0341,2.1188,1.9776,1.987,209199,0
+BBW.US,D,20200511,000000,1.9116,2.0529,1.9116,1.9493,219180,0
+BBW.US,D,20200512,000000,1.9776,1.9869,1.8363,1.8928,367801,0
+BBW.US,D,20200513,000000,1.8646,1.8787,1.6291,1.6762,327958,0
+BBW.US,D,20200514,000000,1.6856,1.7327,1.5539,1.6856,240056,0
+BBW.US,D,20200515,000000,1.648,1.8457,1.6386,1.7704,138338,0
+BBW.US,D,20200518,000000,1.9305,1.9489,1.8269,1.8646,316539,0
+BBW.US,D,20200519,000000,1.8646,1.9399,1.8081,1.874,152039,0
+BBW.US,D,20200520,000000,1.9399,1.9399,1.8457,1.9116,169771,0
+BBW.US,D,20200521,000000,1.8363,1.9399,1.7939,1.8928,168381,0
+BBW.US,D,20200522,000000,1.874,1.9013,1.8081,1.8551,212788,0
+BBW.US,D,20200526,000000,1.9493,2.1,1.8622,2.0717,505362,0
+BBW.US,D,20200527,000000,2.1847,2.2036,2.0152,2.0717,269953,0
+BBW.US,D,20200528,000000,2.0812,2.2224,2.0341,2.1,327353,0
+BBW.US,D,20200529,000000,2.1753,2.1753,2.0812,2.1377,168635,0
+BBW.US,D,20200601,000000,2.1942,2.226,2.0435,2.1,292804,0
+BBW.US,D,20200602,000000,1.9399,2.1565,1.9305,1.9964,561759,0
+BBW.US,D,20200603,000000,2.0247,2.3354,2.0152,2.2977,448537,0
+BBW.US,D,20200604,000000,2.3354,2.5143,2.2224,2.4013,381020,0
+BBW.US,D,20200605,000000,2.5049,2.6838,2.4296,2.4861,364908,0
+BBW.US,D,20200608,000000,2.5991,2.9663,2.5803,2.9475,349735,0
+BBW.US,D,20200609,000000,2.8251,2.8533,2.6556,2.8251,231564,0
+BBW.US,D,20200610,000000,2.8063,2.8063,2.4013,2.5708,297640,0
+BBW.US,D,20200611,000000,2.3166,2.3542,1.987,2.1847,445210,0
+BBW.US,D,20200612,000000,2.3166,2.5708,2.3072,2.552,296354,0
+BBW.US,D,20200615,000000,2.4672,2.4672,2.3166,2.3637,211916,0
+BBW.US,D,20200616,000000,2.439,2.5143,2.326,2.3448,244752,0
+BBW.US,D,20200617,000000,2.3542,2.3542,2.1377,2.1942,166026,0
+BBW.US,D,20200618,000000,2.1565,2.2695,2.1565,2.213,119659,0
+BBW.US,D,20200619,000000,2.2601,2.2601,2.1471,2.213,105790,0
+BBW.US,D,20200622,000000,2.1942,2.2318,2.1471,2.2224,101108,0
+BBW.US,D,20200623,000000,2.3072,2.3072,2.1188,2.1471,157311,0
+BBW.US,D,20200624,000000,2.1188,2.1659,1.9399,1.9587,262459,0
+BBW.US,D,20200625,000000,1.9305,2.1094,1.9305,1.987,85492,0
+BBW.US,D,20200626,000000,2.0152,2.0341,1.8843,1.9587,235198,0
+BBW.US,D,20200629,000000,1.9681,2.0435,1.9022,1.9493,118464,0
+BBW.US,D,20200630,000000,1.9587,2.0906,1.94,2.0529,154649,0
+BBW.US,D,20200701,000000,2.0529,2.1753,1.9776,1.987,105684,0
+BBW.US,D,20200702,000000,2.0152,2.1,1.9587,1.9587,102444,0
+BBW.US,D,20200706,000000,1.9211,1.9776,1.8834,1.9211,139684,0
+BBW.US,D,20200707,000000,1.9022,1.9116,1.8457,1.874,165218,0
+BBW.US,D,20200708,000000,1.8834,1.9211,1.8457,1.9211,61970,0
+BBW.US,D,20200709,000000,1.9305,1.9681,1.8457,1.9116,79730,0
+BBW.US,D,20200710,000000,1.8834,2.0152,1.8552,1.9399,58764,0
+BBW.US,D,20200713,000000,1.9493,1.9917,1.8928,1.9587,58161,0
+BBW.US,D,20200714,000000,1.9305,2.2048,1.8928,2.0529,417189,0
+BBW.US,D,20200715,000000,2.1094,2.2695,2.0812,2.1094,66451,0
+BBW.US,D,20200716,000000,2.1,2.1564,2.0717,2.1,19213,0
+BBW.US,D,20200717,000000,2.1,2.2036,2.0812,2.1282,65331,0
+BBW.US,D,20200720,000000,2.1377,2.1377,2.0247,2.0812,21960,0
+BBW.US,D,20200721,000000,2.0906,2.2507,2.0906,2.2036,95789,0
+BBW.US,D,20200722,000000,2.1565,2.2036,2.0754,2.1753,31459,0
+BBW.US,D,20200723,000000,2.1659,2.2318,2.1188,2.1565,100861,0
+BBW.US,D,20200724,000000,2.1471,2.1942,2.1,2.1282,111517,0
+BBW.US,D,20200727,000000,2.1471,2.1471,2.0341,2.0529,51443,0
+BBW.US,D,20200728,000000,1.987,2.0811,1.987,2.0435,40212,0
+BBW.US,D,20200729,000000,2.0717,2.097,2.0247,2.0341,61782,0
+BBW.US,D,20200730,000000,1.9776,2.2224,1.9776,2.1188,164276,0
+BBW.US,D,20200731,000000,2.1753,2.2507,2.1,2.2224,159463,0
+BBW.US,D,20200803,000000,2.2412,2.3825,2.2036,2.326,163881,0
+BBW.US,D,20200804,000000,2.3542,2.4672,2.3354,2.3637,75084,0
+BBW.US,D,20200805,000000,2.2695,2.326,2.2224,2.2789,86062,0
+BBW.US,D,20200806,000000,2.2977,2.3542,2.2459,2.2507,54060,0
+BBW.US,D,20200807,000000,2.2789,2.3495,2.2224,2.2977,81032,0
+BBW.US,D,20200810,000000,2.3072,2.3542,2.2601,2.2789,46041,0
+BBW.US,D,20200811,000000,2.3072,2.3542,2.2789,2.3166,51761,0
+BBW.US,D,20200812,000000,2.3166,2.3511,2.2318,2.2601,78526,0
+BBW.US,D,20200813,000000,2.2507,2.2977,2.2224,2.2225,34994,0
+BBW.US,D,20200814,000000,2.2318,2.2507,2.1565,2.2507,51481,0
+BBW.US,D,20200817,000000,2.2507,2.2601,2.1282,2.1659,64872,0
+BBW.US,D,20200818,000000,2.1282,2.1659,2.0717,2.1377,35313,0
+BBW.US,D,20200819,000000,2.1,2.1471,2.067,2.1094,58483,0
+BBW.US,D,20200820,000000,2.0529,2.0906,2.0388,2.0717,33658,0
+BBW.US,D,20200821,000000,2.1,2.1,2.0341,2.0717,53087,0
+BBW.US,D,20200824,000000,2.0623,2.1847,2.0623,2.1753,74947,0
+BBW.US,D,20200825,000000,2.1753,2.2695,2.1659,2.2695,39035,0
+BBW.US,D,20200826,000000,2.2318,2.2507,2.1332,2.1565,172793,0
+BBW.US,D,20200827,000000,2.1565,2.176,2.1,2.1565,158528,0
+BBW.US,D,20200828,000000,2.1565,2.2883,2.1565,2.2695,83244,0
+BBW.US,D,20200831,000000,2.3542,2.4955,2.3072,2.4296,383417,0
+BBW.US,D,20200901,000000,2.7531,2.9569,2.6645,2.9475,893548,0
+BBW.US,D,20200902,000000,2.7309,2.8722,2.6273,2.7592,300802,0
+BBW.US,D,20200903,000000,2.7968,2.9004,2.7309,2.7592,124349,0
+BBW.US,D,20200904,000000,2.778,3.1546,2.778,3.0417,358265,0
+BBW.US,D,20200908,000000,3.0417,3.343,2.8628,2.9193,321810,0
+BBW.US,D,20200909,000000,2.9004,3.2394,2.8628,3.117,246680,0
+BBW.US,D,20200910,000000,3.1264,3.2724,2.9758,3.0323,80036,0
+BBW.US,D,20200911,000000,3.0228,3.1547,2.9569,3.1076,65162,0
+BBW.US,D,20200914,000000,3.1076,3.1924,3.0181,3.1076,76782,0
+BBW.US,D,20200915,000000,3.1076,3.1453,2.8533,2.9946,130834,0
+BBW.US,D,20200916,000000,2.9946,3.0417,2.9758,3.0134,65944,0
+BBW.US,D,20200917,000000,3.004,3.1924,2.9563,3.1453,83234,0
+BBW.US,D,20200918,000000,3.2018,3.4278,3.1547,3.2583,761741,0
+BBW.US,D,20200921,000000,3.2583,3.2771,2.9291,3.0417,212211,0
+BBW.US,D,20200922,000000,3.0417,3.0934,3.0134,3.0699,55589,0
+BBW.US,D,20200923,000000,3.1076,3.1076,2.8722,2.9475,93675,0
+BBW.US,D,20200924,000000,2.8722,2.9287,2.7686,2.8722,464012,0
+BBW.US,D,20200925,000000,2.8157,2.8157,2.5709,2.5991,379251,0
+BBW.US,D,20200928,000000,2.4861,2.6196,2.4013,2.4202,139706,0
+BBW.US,D,20200929,000000,2.3919,2.4861,2.1942,2.4672,154646,0
+BBW.US,D,20200930,000000,2.4013,2.4672,2.2188,2.3542,153002,0
+BBW.US,D,20201001,000000,2.326,2.6273,2.2601,2.5991,162555,0
+BBW.US,D,20201002,000000,2.4955,2.6556,2.3685,2.5897,139326,0
+BBW.US,D,20201005,000000,2.5991,2.6838,2.5614,2.6462,82265,0
+BBW.US,D,20201006,000000,2.6556,2.7027,2.5724,2.6179,311564,0
+BBW.US,D,20201007,000000,2.6838,2.8628,2.6179,2.8439,104014,0
+BBW.US,D,20201008,000000,2.8722,2.8722,2.6933,2.7403,108040,0
+BBW.US,D,20201009,000000,2.7403,2.9287,2.5897,2.8063,181209,0
+BBW.US,D,20201012,000000,2.7874,2.8251,2.707,2.8251,62804,0
+BBW.US,D,20201013,000000,2.8251,2.9287,2.7023,2.9193,58200,0
+BBW.US,D,20201014,000000,2.9193,3.0888,2.9193,3.0417,99611,0
+BBW.US,D,20201015,000000,3.004,3.1264,2.8905,3.117,34354,0
+BBW.US,D,20201016,000000,3.125,3.2677,3.0605,3.1735,53735,0
+BBW.US,D,20201019,000000,3.1829,3.3807,3.117,3.1453,100271,0
+BBW.US,D,20201020,000000,3.1264,3.2771,2.9946,3.0323,48727,0
+BBW.US,D,20201021,000000,3.0417,3.1924,2.9852,3.0323,51191,0
+BBW.US,D,20201022,000000,3.0134,3.2489,3.0134,3.2112,61549,0
+BBW.US,D,20201023,000000,3.2489,3.5502,3.23,3.4749,106063,0
+BBW.US,D,20201026,000000,3.4843,3.569,3.1547,3.1829,52333,0
+BBW.US,D,20201027,000000,3.3901,3.8515,3.2112,3.2489,442630,0
+BBW.US,D,20201028,000000,3.2489,3.4089,2.7874,2.8439,250047,0
+BBW.US,D,20201029,000000,2.8345,3.2018,2.7534,3.1264,134539,0
+BBW.US,D,20201030,000000,3.0511,4.1246,3.0511,3.8892,771701,0
+BBW.US,D,20201102,000000,3.9834,4.4919,3.8986,4.1717,846256,0
+BBW.US,D,20201103,000000,4.2847,4.426,3.5104,3.5596,343071,0
+BBW.US,D,20201104,000000,3.4843,3.7668,3.1735,3.3148,197248,0
+BBW.US,D,20201105,000000,3.343,3.3995,3.2489,3.3713,125438,0
+BBW.US,D,20201106,000000,3.3901,3.4089,3.2112,3.3336,98368,0
+BBW.US,D,20201109,000000,3.7385,3.8421,3.3807,3.7197,300051,0
+BBW.US,D,20201110,000000,3.7197,3.9744,3.7103,3.8798,90960,0
+BBW.US,D,20201111,000000,3.8892,3.975,3.7856,3.8515,68501,0
+BBW.US,D,20201112,000000,3.8139,4.1717,3.7103,3.9834,168789,0
+BBW.US,D,20201113,000000,4.0116,4.461,4.0116,4.2565,236988,0
+BBW.US,D,20201116,000000,4.3883,4.5013,4.1906,4.3224,225839,0
+BBW.US,D,20201117,000000,4.2471,4.279,3.682,3.8798,316194,0
+BBW.US,D,20201118,000000,3.908,4.0022,3.7762,3.8704,168204,0
+BBW.US,D,20201119,000000,3.8233,3.908,3.7385,3.8892,64763,0
+BBW.US,D,20201120,000000,3.8515,3.8704,3.6067,3.6726,190654,0
+BBW.US,D,20201123,000000,3.6915,3.8986,3.5879,3.8327,154338,0
+BBW.US,D,20201124,000000,3.8421,3.9054,3.7011,3.8139,146392,0
+BBW.US,D,20201125,000000,3.7574,3.8798,3.7291,3.8515,106559,0
+BBW.US,D,20201127,000000,3.8515,3.9928,3.795,3.9457,134793,0
+BBW.US,D,20201130,000000,3.9269,3.9551,3.7856,3.8515,62602,0
+BBW.US,D,20201201,000000,3.8515,3.8986,3.5786,3.6255,101147,0
+BBW.US,D,20201202,000000,3.635,3.8892,3.4937,3.8704,173135,0
+BBW.US,D,20201203,000000,4.1906,4.6284,4.0117,4.3789,690682,0
+BBW.US,D,20201204,000000,4.2941,4.5201,4.2659,4.4166,260488,0
+BBW.US,D,20201207,000000,4.3883,4.5201,4.1435,4.3224,133407,0
+BBW.US,D,20201208,000000,4.313,4.426,4.2471,4.3036,48236,0
+BBW.US,D,20201209,000000,4.2753,4.313,4.0964,4.1435,104965,0
+BBW.US,D,20201210,000000,4.1435,4.3506,4.0022,4.313,47766,0
+BBW.US,D,20201211,000000,4.313,4.313,3.9928,4.0116,150426,0
+BBW.US,D,20201214,000000,4.087,4.2376,4.0022,4.1435,86173,0
+BBW.US,D,20201215,000000,4.1341,4.3412,4.0493,4.2376,50853,0
+BBW.US,D,20201216,000000,4.2376,4.3695,4.1906,4.3036,51530,0
+BBW.US,D,20201217,000000,4.3036,4.3883,4.1435,4.2,90264,0
+BBW.US,D,20201218,000000,4.2565,4.3506,4.1341,4.1341,66974,0
+BBW.US,D,20201221,000000,4.0776,4.0776,3.8798,3.8986,76127,0
+BBW.US,D,20201222,000000,3.8986,4.0399,3.8327,3.8892,87605,0
+BBW.US,D,20201223,000000,3.9175,3.9551,3.8233,3.8421,48168,0
+BBW.US,D,20201224,000000,3.8139,3.8334,3.6726,3.7291,65269,0
+BBW.US,D,20201228,000000,3.7291,3.8515,3.682,3.795,179277,0
+BBW.US,D,20201229,000000,3.8421,3.8704,3.7574,3.8045,82124,0
+BBW.US,D,20201230,000000,3.7762,4.0776,3.7762,4.0116,71385,0
+BBW.US,D,20201231,000000,3.9363,4.1717,3.7762,4.021,63396,0
+BBW.US,D,20210104,000000,4.1246,4.2752,4.0399,4.1246,83132,0
+BBW.US,D,20210105,000000,4.1152,4.3412,4.1152,4.2659,113269,0
+BBW.US,D,20210106,000000,4.3318,4.3789,3.908,3.9645,163703,0
+BBW.US,D,20210107,000000,3.9175,4.0527,3.9175,3.9928,50902,0
+BBW.US,D,20210108,000000,3.9928,4.0594,3.9269,4.021,104347,0
+BBW.US,D,20210111,000000,3.9175,4.3412,3.8539,4.2753,202207,0
+BBW.US,D,20210112,000000,4.2847,4.4259,4.1341,4.1435,101176,0
+BBW.US,D,20210113,000000,4.2376,4.5107,4.0305,4.3036,393981,0
+BBW.US,D,20210114,000000,4.3224,4.4731,4.2659,4.3318,100420,0
+BBW.US,D,20210115,000000,4.2471,4.2847,4.1341,4.2471,67601,0
+BBW.US,D,20210119,000000,4.2376,4.3318,4.0681,4.2659,101090,0
+BBW.US,D,20210120,000000,4.2847,4.3318,4.1246,4.1341,93505,0
+BBW.US,D,20210121,000000,4.1623,4.3789,4.1435,4.1717,221517,0
+BBW.US,D,20210122,000000,4.1811,4.3036,4.0588,4.2565,60712,0
+BBW.US,D,20210125,000000,4.2,4.6143,4.2,4.5578,127963,0
+BBW.US,D,20210126,000000,4.6143,4.7838,4.4166,4.4919,269180,0
+BBW.US,D,20210127,000000,4.5767,7.9103,4.3977,6.3847,6985708,0
+BBW.US,D,20210128,000000,7.3735,7.8538,4.3224,4.8027,5252465,0
+BBW.US,D,20210129,000000,5.5561,6.5919,4.9911,5.2829,2867833,0
+BBW.US,D,20210201,000000,5.4618,5.782,4.5672,5.0852,1503580,0
+BBW.US,D,20210202,000000,4.8968,4.8968,4.5201,4.5955,712769,0
+BBW.US,D,20210203,000000,4.5296,4.9627,4.3789,4.878,543529,0
+BBW.US,D,20210204,000000,4.8027,5.1417,4.7367,4.9251,471920,0
+BBW.US,D,20210205,000000,4.9439,5.0758,4.7932,4.9345,345494,0
+BBW.US,D,20210208,000000,4.9439,5.4242,4.7932,5.2453,748921,0
+BBW.US,D,20210209,000000,5.1228,5.3112,4.9251,5.2358,457166,0
+BBW.US,D,20210210,000000,5.2358,5.3583,4.8592,5.2923,461999,0
+BBW.US,D,20210211,000000,5.2829,6.1493,5.1617,6.0363,670241,0
+BBW.US,D,20210212,000000,5.9704,6.0645,5.6973,5.8574,244444,0
+BBW.US,D,20210216,000000,5.8197,5.8385,5.4336,5.5466,470764,0
+BBW.US,D,20210217,000000,5.5089,5.5654,5.2735,5.4995,430718,0
+BBW.US,D,20210218,000000,5.3677,5.4995,5.0852,5.3677,628745,0
+BBW.US,D,20210219,000000,5.4148,5.8668,5.3777,5.5937,340868,0
+BBW.US,D,20210222,000000,5.6314,6.1775,5.5614,5.9421,428407,0
+BBW.US,D,20210223,000000,5.8856,6.1796,5.7632,5.895,404112,0
+BBW.US,D,20210224,000000,5.9233,6.4412,5.7821,6.3094,527747,0
+BBW.US,D,20210225,000000,6.3847,6.4506,6.0551,6.2717,283562,0
+BBW.US,D,20210226,000000,6.2152,6.7831,6.0609,6.6201,384489,0
+BBW.US,D,20210301,000000,6.7708,8.0044,6.5531,7.1757,879722,0
+BBW.US,D,20210302,000000,7.1663,7.5901,7.0062,7.0345,337647,0
+BBW.US,D,20210303,000000,6.9215,7.0816,6.479,6.5071,313948,0
+BBW.US,D,20210304,000000,6.3753,6.6343,6.121,6.46,224549,0
+BBW.US,D,20210305,000000,6.4506,7.0062,6.1116,6.7426,280639,0
+BBW.US,D,20210308,000000,6.7331,7.0627,6.5636,6.9686,223711,0
+BBW.US,D,20210309,000000,6.9403,7.2511,6.7237,6.7237,229892,0
+BBW.US,D,20210310,000000,7.7408,8.2868,7.1712,8.2399,1772703,0
+BBW.US,D,20210311,000000,7.9197,8.1645,7.6466,8.0233,526274,0
+BBW.US,D,20210312,000000,7.9385,8.1175,7.7596,7.8067,318667,0
+BBW.US,D,20210315,000000,7.8538,8.4753,7.7784,7.8914,530524,0
+BBW.US,D,20210316,000000,7.7878,7.9856,6.8461,6.8932,574093,0
+BBW.US,D,20210317,000000,6.978,8.0986,6.978,7.6843,511948,0
+BBW.US,D,20210318,000000,7.6372,7.8538,7.2417,7.3452,267046,0
+BBW.US,D,20210319,000000,7.3452,7.5816,7.1208,7.2134,348227,0
+BBW.US,D,20210322,000000,7.5336,7.8161,7.317,7.6089,394508,0
+BBW.US,D,20210323,000000,7.4771,7.5242,6.9874,7.3076,316456,0
+BBW.US,D,20210324,000000,7.3641,7.3694,6.4977,6.6861,281768,0
+BBW.US,D,20210325,000000,6.6107,7.0156,6.5165,6.9591,157887,0
+BBW.US,D,20210326,000000,6.978,7.4959,6.7991,6.9215,240963,0
+BBW.US,D,20210329,000000,6.7896,6.8864,6.3847,6.5825,262765,0
+BBW.US,D,20210330,000000,6.5825,6.945,6.5825,6.5825,67827,0
+BBW.US,D,20210331,000000,6.5919,6.6672,6.46,6.4977,178265,0
+BBW.US,D,20210401,000000,6.5071,6.9686,6.4977,6.8744,188168,0
+BBW.US,D,20210405,000000,6.8932,7.0627,6.5307,6.9215,138709,0
+BBW.US,D,20210406,000000,6.9686,7.3076,6.9686,7.1287,188352,0
+BBW.US,D,20210407,000000,7.2982,7.6654,7.204,7.6372,337175,0
+BBW.US,D,20210408,000000,7.8726,7.8726,7.4112,7.6089,216362,0
+BBW.US,D,20210409,000000,7.6278,8.6071,7.6278,8.4847,1478977,0
+BBW.US,D,20210412,000000,8.3811,8.6165,7.9197,7.9197,384086,0
+BBW.US,D,20210413,000000,7.9668,8.0233,7.4582,7.7596,285220,0
+BBW.US,D,20210414,000000,7.5807,7.9103,7.3923,7.8161,292549,0
+BBW.US,D,20210415,000000,7.8632,8.1174,7.7408,7.882,197920,0
+BBW.US,D,20210416,000000,7.6372,7.8349,7.5807,7.6372,165668,0
+BBW.US,D,20210419,000000,7.6089,7.9291,7.2983,7.5336,166707,0
+BBW.US,D,20210420,000000,7.5524,7.6748,7.2322,7.2699,140083,0
+BBW.US,D,20210421,000000,7.2511,7.5053,7.2228,7.4206,163380,0
+BBW.US,D,20210422,000000,7.5336,7.8538,7.43,7.769,254495,0
+BBW.US,D,20210423,000000,7.8161,7.9272,7.6278,7.656,260247,0
+BBW.US,D,20210426,000000,7.543,7.8161,7.3264,7.4394,310817,0
+BBW.US,D,20210427,000000,7.4865,7.5053,7.3076,7.3264,216200,0
+BBW.US,D,20210428,000000,7.3358,7.5336,7.3264,7.3547,142475,0
+BBW.US,D,20210429,000000,7.3452,7.4309,7.317,7.4017,137648,0
+BBW.US,D,20210430,000000,7.3735,7.8067,7.317,7.5713,375791,0
+BBW.US,D,20210503,000000,7.8067,7.9855,7.6372,7.7502,236859,0
+BBW.US,D,20210504,000000,7.7313,7.7502,7.3076,7.5713,226711,0
+BBW.US,D,20210505,000000,7.543,7.543,7.3547,7.4206,112404,0
+BBW.US,D,20210506,000000,7.317,7.4959,7.3076,7.4959,141108,0
+BBW.US,D,20210507,000000,7.543,7.7219,7.3547,7.4677,169620,0
+BBW.US,D,20210510,000000,7.4488,7.6278,7.3641,7.4017,132081,0
+BBW.US,D,20210511,000000,7.3264,8.4659,7.1098,8.3811,587108,0
+BBW.US,D,20210512,000000,8.3623,8.7404,7.9856,8.0044,276656,0
+BBW.US,D,20210513,000000,8.1551,8.4188,7.6372,7.9291,186353,0
+BBW.US,D,20210514,000000,8.1174,8.7013,7.9479,8.673,195926,0
+BBW.US,D,20210517,000000,8.6165,9.1251,8.5318,9.0026,188066,0
+BBW.US,D,20210518,000000,9.0309,9.0591,8.673,8.8331,193426,0
+BBW.US,D,20210519,000000,8.6919,8.7,8.1645,8.4753,323603,0
+BBW.US,D,20210520,000000,8.5506,9.756,8.3246,9.2004,579081,0
+BBW.US,D,20210521,000000,9.304,9.52,8.956,9.2475,181534,0
+BBW.US,D,20210524,000000,9.3605,10.048,9.0685,9.662,435081,0
+BBW.US,D,20210525,000000,9.652,9.907,9.0309,9.511,351141,0
+BBW.US,D,20210526,000000,10.359,13.316,10.001,13.25,4474813,0
+BBW.US,D,20210527,000000,13.25,17.107,12.967,15.547,3566190,0
+BBW.US,D,20210528,000000,15.482,16.715,13.956,14.38,1657244,0
+BBW.US,D,20210601,000000,14.606,18.269,14.606,15.726,2448544,0
+BBW.US,D,20210602,000000,16.094,17.883,15.274,15.971,1405095,0
+BBW.US,D,20210603,000000,16.461,18.57,15.312,16.819,1250710,0
+BBW.US,D,20210604,000000,16.753,16.951,14.926,15.764,715887,0
+BBW.US,D,20210607,000000,15.538,17.131,15.397,16.263,611979,0
+BBW.US,D,20210608,000000,16.423,17.713,16.244,17.242,590258,0
+BBW.US,D,20210609,000000,17.214,17.283,15.66,16.291,420423,0
+BBW.US,D,20210610,000000,16.461,17.049,15.896,16.197,311158,0
+BBW.US,D,20210611,000000,16.442,18.071,16.442,17.177,701551,0
+BBW.US,D,20210614,000000,17.431,18.787,16.527,17.374,821591,0
+BBW.US,D,20210615,000000,17.252,17.252,15.208,15.83,701487,0
+BBW.US,D,20210616,000000,15.726,16.772,15.274,16.178,412611,0
+BBW.US,D,20210617,000000,16.31,16.527,14.973,15.51,310646,0
+BBW.US,D,20210618,000000,15.359,15.576,14.973,15.34,249063,0
+BBW.US,D,20210621,000000,15.331,16.197,15.053,15.792,330226,0
+BBW.US,D,20210622,000000,15.755,16.951,15.373,16.254,655763,0
+BBW.US,D,20210623,000000,16.291,17.718,15.971,17.337,463200,0
+BBW.US,D,20210624,000000,17.487,17.685,16.725,17.271,236217,0
+BBW.US,D,20210625,000000,17.647,19.776,17.299,18.617,769089,0
+BBW.US,D,20210628,000000,19.38,19.463,15.773,16.084,1102029,0
+BBW.US,D,20210629,000000,16.301,16.371,15.425,15.651,314115,0
+BBW.US,D,20210630,000000,15.519,16.395,15.466,16.301,290410,0
+BBW.US,D,20210701,000000,16.301,16.847,15.794,16.602,237422,0
+BBW.US,D,20210702,000000,16.527,16.602,15.613,16.037,315342,0
+BBW.US,D,20210706,000000,15.783,16.423,15.227,16.084,207130,0
+BBW.US,D,20210707,000000,15.886,16.089,15.161,15.689,136943,0
+BBW.US,D,20210708,000000,14.935,15.783,14.399,15.406,185550,0
+BBW.US,D,20210709,000000,15.802,16.197,15.566,16.028,155244,0
+BBW.US,D,20210712,000000,16.16,16.169,14.629,14.709,654059,0
+BBW.US,D,20210713,000000,14.69,16.951,14.69,16.16,598722,0
+BBW.US,D,20210714,000000,16.197,17.517,14.954,15.34,504875,0
+BBW.US,D,20210715,000000,15.425,15.849,14.7,14.926,279696,0
+BBW.US,D,20210716,000000,15.086,15.307,14.297,14.361,549246,0
+BBW.US,D,20210719,000000,13.786,14.502,13.203,14.05,459490,0
+BBW.US,D,20210720,000000,13.862,14.785,13.673,14.436,221613,0
+BBW.US,D,20210721,000000,14.521,15.378,14.238,14.785,222464,0
+BBW.US,D,20210722,000000,14.785,15.251,14.238,14.86,133054,0
+BBW.US,D,20210723,000000,14.86,15.213,14.464,14.606,121108,0
+BBW.US,D,20210726,000000,14.559,15.651,14.502,15.029,177903,0
+BBW.US,D,20210727,000000,15.001,15.011,13.56,14.201,264346,0
+BBW.US,D,20210728,000000,14.493,14.709,14.022,14.577,150044,0
+BBW.US,D,20210729,000000,14.86,14.945,14.248,14.417,119788,0
+BBW.US,D,20210730,000000,14.144,14.634,14.056,14.314,101711,0
+BBW.US,D,20210802,000000,14.455,15.218,14.455,14.775,149924,0
+BBW.US,D,20210803,000000,14.577,14.867,14.146,14.747,105829,0
+BBW.US,D,20210804,000000,14.559,14.559,13.721,13.768,126079,0
+BBW.US,D,20210805,000000,13.796,14.413,13.796,14.003,133686,0
+BBW.US,D,20210806,000000,14.22,14.333,13.824,13.89,79230,0
+BBW.US,D,20210809,000000,13.937,14.107,13.551,13.871,90455,0
+BBW.US,D,20210810,000000,14.022,14.926,13.853,14.286,172508,0
+BBW.US,D,20210811,000000,14.276,14.512,13.73,14.238,133710,0
+BBW.US,D,20210812,000000,14.182,14.436,13.805,13.984,83019,0
+BBW.US,D,20210813,000000,13.937,14.168,13.4,13.617,178706,0
+BBW.US,D,20210816,000000,13.466,14.154,13.443,13.673,113916,0
+BBW.US,D,20210817,000000,13.391,13.608,13.325,13.513,126739,0
+BBW.US,D,20210818,000000,13.617,14.125,13.387,13.673,123238,0
+BBW.US,D,20210819,000000,13.457,13.673,13.005,13.391,185667,0
+BBW.US,D,20210820,000000,13.24,13.881,13.205,13.796,127415,0
+BBW.US,D,20210823,000000,14.05,14.502,13.918,14.05,172139,0
+BBW.US,D,20210824,000000,14.154,15.613,14.154,15.199,390427,0
+BBW.US,D,20210825,000000,15.086,15.868,14.973,15.868,300901,0
+BBW.US,D,20210826,000000,17.525,18.561,16.028,16.517,1345125,0
+BBW.US,D,20210827,000000,17.007,17.191,15.538,16.753,440495,0
+BBW.US,D,20210830,000000,16.781,18.062,16.456,17.205,408769,0
+BBW.US,D,20210831,000000,17.177,17.808,16.725,17.553,282290,0
+BBW.US,D,20210901,000000,17.544,18.599,17.233,17.657,284531,0
+BBW.US,D,20210902,000000,17.704,18.043,16.96,17.007,188620,0
+BBW.US,D,20210903,000000,17.092,17.274,16.348,16.527,164275,0
+BBW.US,D,20210907,000000,16.574,17.224,16.527,16.875,215287,0
+BBW.US,D,20210908,000000,16.875,16.875,15.623,15.915,174596,0
+BBW.US,D,20210909,000000,15.905,16.309,15.821,16.075,127224,0
+BBW.US,D,20210910,000000,16.178,16.668,16.009,16.037,138708,0
+BBW.US,D,20210913,000000,16.037,16.762,15.915,16.461,139048,0
+BBW.US,D,20210914,000000,16.903,16.903,15.868,16.112,153153,0
+BBW.US,D,20210915,000000,15.915,16.833,15.83,16.499,195908,0
+BBW.US,D,20210916,000000,16.499,17.346,16.404,16.856,198142,0
+BBW.US,D,20210917,000000,16.715,18.175,16.668,16.753,211415,0
+BBW.US,D,20210920,000000,16.103,16.315,15.732,16.028,273246,0
+BBW.US,D,20210921,000000,16.188,16.404,15.246,16.056,193034,0
+BBW.US,D,20210922,000000,16.056,16.781,16.056,16.489,127593,0
+BBW.US,D,20210923,000000,16.677,17.873,16.677,17.186,147833,0
+BBW.US,D,20210924,000000,17.186,17.581,16.932,17.45,192160,0
+BBW.US,D,20210927,000000,17.365,17.977,17.026,17.205,202211,0
+BBW.US,D,20210928,000000,17.403,17.509,16.423,16.838,131052,0
+BBW.US,D,20210929,000000,16.979,17.483,16.555,16.725,103070,0
+BBW.US,D,20210930,000000,16.838,16.838,15.868,15.952,239290,0
+BBW.US,D,20211001,000000,15.999,16.536,15.632,16.188,209685,0
+BBW.US,D,20211004,000000,16.225,16.546,15.679,15.849,283858,0
+BBW.US,D,20211005,000000,15.999,16.508,15.821,15.999,208765,0
+BBW.US,D,20211006,000000,15.915,16.233,15.293,15.378,251523,0
+BBW.US,D,20211007,000000,15.529,16.031,15.434,15.952,298345,0
+BBW.US,D,20211008,000000,15.886,15.915,15.472,15.5,125144,0
+BBW.US,D,20211011,000000,15.595,15.595,14.643,14.69,235372,0
+BBW.US,D,20211012,000000,14.643,15.067,14.191,15.029,180438,0
+BBW.US,D,20211013,000000,15.067,15.246,14.916,15.067,140959,0
+BBW.US,D,20211014,000000,15.19,15.19,14.803,15.001,138020,0
+BBW.US,D,20211015,000000,15.35,15.453,14.568,14.615,122118,0
+BBW.US,D,20211018,000000,14.596,15.387,14.229,15.35,115898,0
+BBW.US,D,20211019,000000,15.444,15.604,15.011,15.161,116699,0
+BBW.US,D,20211020,000000,15.114,15.312,14.973,15.284,62619,0
+BBW.US,D,20211021,000000,15.208,15.693,15.208,15.406,65999,0
+BBW.US,D,20211022,000000,15.67,15.67,14.916,15.029,60579,0
+BBW.US,D,20211025,000000,14.982,15.293,14.973,15.237,144477,0
+BBW.US,D,20211026,000000,15.237,15.237,14.361,14.389,166550,0
+BBW.US,D,20211027,000000,14.54,14.822,13.965,14.267,197490,0
+BBW.US,D,20211028,000000,14.323,14.982,14.232,14.53,86976,0
+BBW.US,D,20211029,000000,14.38,15.029,14.351,14.766,103016,0
+BBW.US,D,20211101,000000,14.747,15.02,14.615,14.719,150899,0
+BBW.US,D,20211102,000000,14.69,14.756,14.135,14.662,121609,0
+BBW.US,D,20211103,000000,14.521,15.434,14.521,14.945,138762,0
+BBW.US,D,20211104,000000,15.067,15.284,14.869,14.907,79663,0
+BBW.US,D,20211105,000000,14.916,15.505,14.859,15.133,98197,0
+BBW.US,D,20211108,000000,15.538,15.773,15.34,15.651,107111,0
+BBW.US,D,20211109,000000,15.642,15.999,15.212,15.773,173216,0
+BBW.US,D,20211110,000000,15.623,15.952,15.463,15.566,91833,0
+BBW.US,D,20211111,000000,15.538,16.762,15.359,16.244,201173,0
+BBW.US,D,20211112,000000,16.367,17.318,16.367,17.177,267495,0
+BBW.US,D,20211115,000000,17.299,17.355,16.79,16.913,163648,0
+BBW.US,D,20211116,000000,16.866,17.6,16.574,17.073,175370,0
+BBW.US,D,20211117,000000,17.195,17.224,16.169,16.461,151928,0
+BBW.US,D,20211118,000000,16.63,17.403,16.527,17.073,166842,0
+BBW.US,D,20211119,000000,17.148,17.28,16.593,17.082,130122,0
+BBW.US,D,20211122,000000,17.657,19.38,17.652,17.883,413905,0
+BBW.US,D,20211123,000000,17.789,18.147,16.969,18.024,178118,0
+BBW.US,D,20211124,000000,18.005,18.005,16.404,16.781,262066,0
+BBW.US,D,20211126,000000,16.037,16.33,14.898,16.235,294677,0
+BBW.US,D,20211129,000000,16.838,16.838,15.5,16.028,236820,0
+BBW.US,D,20211130,000000,15.651,16.207,15.331,16.065,367007,0
+BBW.US,D,20211201,000000,18.278,21.979,17.44,20.397,3785887,0
+BBW.US,D,20211202,000000,20.717,21.555,19.474,21,1019423,0
+BBW.US,D,20211203,000000,21.094,21.659,18.768,18.928,758163,0
+BBW.US,D,20211206,000000,19.305,20.416,18.975,19.672,475381,0
+BBW.US,D,20211207,000000,20.717,21.066,19.691,20.586,514365,0
+BBW.US,D,20211208,000000,21.188,21.932,19.964,20.19,559996,0
+BBW.US,D,20211209,000000,19.66,21.38,19.43,21.31,533131,0
+BBW.US,D,20211210,000000,21.5,21.65,20.73,21.46,224290,0
+BBW.US,D,20211213,000000,21.73,21.94,19.6,19.86,290066,0
+BBW.US,D,20211214,000000,19.61,19.94,18.68,18.91,384386,0
+BBW.US,D,20211215,000000,18.79,19.66,18.3001,19.48,230439,0
+BBW.US,D,20211216,000000,19.84,19.85,17.84,18.35,376951,0
+BBW.US,D,20211217,000000,17.98,18.49,17.85,18.2,331425,0
+BBW.US,D,20211220,000000,17.65,17.91,17.2,17.63,437110,0
+BBW.US,D,20211221,000000,17.66,18.3299,17.5,17.79,196989,0
+BBW.US,D,20211222,000000,17.79,18.14,17.2501,17.56,177612,0
+BBW.US,D,20211223,000000,17.5,17.69,17.04,17.31,175614,0
+BBW.US,D,20211227,000000,17.31,18.1,16.91,17.51,199170,0
+BBW.US,D,20211228,000000,17.71,18.04,17.21,17.99,205048,0
+BBW.US,D,20211229,000000,18,18.4745,17.48,18.15,222868,0
+BBW.US,D,20211230,000000,18.26,19.13,17.97,18.52,307051,0
+BBW.US,D,20211231,000000,18.52,19.55,18.36,19.52,304568,0
+BBW.US,D,20220103,000000,19.71,20.98,19.7,20.77,356985,0
+BBW.US,D,20220104,000000,20.93,21.73,20.5,20.59,296288,0
+BBW.US,D,20220105,000000,20.69,21.9,20.485,21.08,348454,0
+BBW.US,D,20220106,000000,21.22,23.02,20.91,22.08,631810,0
+BBW.US,D,20220107,000000,22.1,22.36,21.09,21.16,337188,0
+BBW.US,D,20220110,000000,21.16,21.295,19.74,20.67,395490,0
+BBW.US,D,20220111,000000,22.88,23.5,19.87,19.98,643191,0
+BBW.US,D,20220112,000000,20.35,20.4792,18.94,19.99,595954,0
+BBW.US,D,20220113,000000,19.9,21.02,19.72,20.18,421951,0
+BBW.US,D,20220114,000000,19.81,20.12,17.99,18.77,445511,0
+BBW.US,D,20220118,000000,18.74,18.8294,17.295,18,555885,0
+BBW.US,D,20220119,000000,18.18,18.6458,17.56,18.06,312912,0
+BBW.US,D,20220120,000000,18.01,18.66,16.94,17.1,306856,0
+BBW.US,D,20220121,000000,16.64,17.42,16.5304,16.83,281742,0
+BBW.US,D,20220124,000000,16.34,17.9217,16.06,17.8,347703,0
+BBW.US,D,20220125,000000,17.41,18.54,17.11,18.26,230274,0
+BBW.US,D,20220126,000000,18.49,18.8697,17.36,17.61,324033,0
+BBW.US,D,20220127,000000,17.59,18.05,16.52,16.91,290311,0
+BBW.US,D,20220128,000000,16.75,17.34,16.5378,17.33,195439,0
+BBW.US,D,20220131,000000,17.1,17.9,17.1,17.84,151343,0
+BBW.US,D,20220201,000000,17.97,18.88,17.8666,18.57,215580,0
+BBW.US,D,20220202,000000,18.58,18.81,17.49,18.02,193137,0
+BBW.US,D,20220203,000000,17.77,18.58,17.641,18.25,181954,0
+BBW.US,D,20220204,000000,18.18,18.565,17.52,18.26,242119,0
+BBW.US,D,20220207,000000,18.44,19.15,18.4,19.01,218464,0
+BBW.US,D,20220208,000000,19.05,19.9,19.05,19.81,179687,0
+BBW.US,D,20220209,000000,20.2,20.5,19.68,20.31,195224,0
+BBW.US,D,20220210,000000,19.8,21.29,19.8,20.54,185085,0
+BBW.US,D,20220211,000000,20.57,21.15,19.9,20.13,175349,0
+BBW.US,D,20220214,000000,20.1,20.3,19.33,19.39,195734,0
+BBW.US,D,20220215,000000,19.58,20.68,19.52,20.61,189604,0
+BBW.US,D,20220216,000000,20.69,21.14,20.3312,20.99,205720,0
+BBW.US,D,20220217,000000,20.88,21.05,20.27,20.48,140058,0
+BBW.US,D,20220218,000000,20.41,21,20.0478,20.93,179782,0
+BBW.US,D,20220222,000000,20.99,22.4,18.3501,18.68,1318520,0
+BBW.US,D,20220223,000000,18.84,19.358,18.25,18.61,218082,0
+BBW.US,D,20220224,000000,17.48,19.74,17.24,19.56,330785,0
+BBW.US,D,20220225,000000,19.66,20.8,19.47,20.66,310473,0
+BBW.US,D,20220228,000000,20.63,21.16,20.22,20.43,272804,0
+BBW.US,D,20220301,000000,20.37,20.57,19.52,19.82,221159,0
+BBW.US,D,20220302,000000,20.1,21,19.9062,20.61,245921,0
+BBW.US,D,20220303,000000,20.57,20.74,20.11,20.48,299885,0
+BBW.US,D,20220304,000000,20.16,20.5,19.185,19.36,242846,0
+BBW.US,D,20220307,000000,19.3,19.94,17.63,17.66,387936,0
+BBW.US,D,20220308,000000,17.85,18.19,17.11,17.78,389192,0
+BBW.US,D,20220309,000000,18.34,20.25,18.04,19.63,603301,0
+BBW.US,D,20220310,000000,15.19,17.7,14.28,16.04,2428149,0
+BBW.US,D,20220311,000000,15.83,16.29,15.5001,15.92,637582,0
+BBW.US,D,20220314,000000,15.92,17.0469,15.55,15.96,462938,0
+BBW.US,D,20220315,000000,15.91,17.07,15.82,16.84,557205,0
+BBW.US,D,20220316,000000,17.2,18.12,16.93,17.79,522330,0
+BBW.US,D,20220317,000000,17.44,18.3,17.435,18.3,312204,0
+BBW.US,D,20220318,000000,18.26,18.97,18.03,18.57,364704,0
+BBW.US,D,20220321,000000,18.67,18.99,17.38,17.59,385890,0
+BBW.US,D,20220322,000000,17.83,18.4799,17.692,18.25,272305,0
+BBW.US,D,20220323,000000,18.03,18.43,17.62,17.73,188902,0
+BBW.US,D,20220324,000000,17.98,18.04,17.5587,17.67,152900,0
+BBW.US,D,20220325,000000,17.67,18.16,17.37,17.8,89349,0
+BBW.US,D,20220328,000000,17.79,17.94,17.3,17.9,144864,0
+BBW.US,D,20220329,000000,18.11,19.0015,18.11,18.78,170704,0
+BBW.US,D,20220330,000000,18.69,18.84,18.321,18.37,145850,0
+BBW.US,D,20220331,000000,18.29,18.72,18.01,18.28,194550,0
+BBW.US,D,20220401,000000,18.32,18.55,17.49,17.52,269519,0
+BBW.US,D,20220404,000000,17.55,17.77,17.23,17.26,158826,0
+BBW.US,D,20220405,000000,17.3,17.49,16.8,17.04,348905,0
+BBW.US,D,20220406,000000,16.85,17.025,15.91,16.86,347292,0
+BBW.US,D,20220407,000000,16.72,16.97,16.04,16.56,269462,0
+BBW.US,D,20220408,000000,16.55,17.205,16.35,17.03,177006,0
+BBW.US,D,20220411,000000,17.14,17.96,17.01,17.44,172298,0
+BBW.US,D,20220412,000000,17.61,18.12,17.48,18.03,408818,0
+BBW.US,D,20220413,000000,17.99,18.855,17.85,18.48,288077,0
+BBW.US,D,20220414,000000,18.45,18.96,17.79,17.94,304263,0
+BBW.US,D,20220418,000000,17.75,18.2,17.34,18.1,190462,0
+BBW.US,D,20220419,000000,17.89,19.42,17.89,19.28,235993,0
+BBW.US,D,20220420,000000,19.52,19.955,19.37,19.68,262612,0
+BBW.US,D,20220421,000000,19.97,20.05,18.7277,18.8,324399,0
+BBW.US,D,20220422,000000,18.53,18.98,17.83,17.88,180461,0
+BBW.US,D,20220425,000000,17.8,18.58,17.5,18.51,236344,0
+BBW.US,D,20220426,000000,18.35,18.35,17.84,18.11,312824,0
+BBW.US,D,20220427,000000,18.06,18.82,18.06,18.71,188143,0
+BBW.US,D,20220428,000000,18.9,19.57,18.3,19.45,218363,0
+BBW.US,D,20220429,000000,19.47,19.47,18.64,18.94,191692,0
+BBW.US,D,20220502,000000,18.83,19.38,18.24,19.38,266029,0
+BBW.US,D,20220503,000000,19.33,19.8,19.1357,19.69,200697,0
+BBW.US,D,20220504,000000,19.65,20.2,19.17,20.15,304963,0
+BBW.US,D,20220505,000000,19.98,20.02,19.1219,19.68,226742,0
+BBW.US,D,20220506,000000,19.51,19.95,18.775,19.51,188658,0
+BBW.US,D,20220509,000000,19.07,19.17,17.4,17.54,233694,0
+BBW.US,D,20220510,000000,18.03,18.2237,17.11,17.44,211511,0
+BBW.US,D,20220511,000000,17.59,17.96,16.82,17,283186,0
+BBW.US,D,20220512,000000,16.71,18.3799,16.71,17.99,262325,0
+BBW.US,D,20220513,000000,18.26,19.23,18.21,18.81,186186,0
+BBW.US,D,20220516,000000,19.09,19.3,18.3427,18.59,172266,0
+BBW.US,D,20220517,000000,19.1,19.73,19.065,19.62,254216,0
+BBW.US,D,20220518,000000,19.12,19.12,17.97,18.48,360854,0
+BBW.US,D,20220519,000000,18.15,19.225,17.7,18.58,315152,0
+BBW.US,D,20220520,000000,18.8,18.98,18.175,18.75,557362,0
+BBW.US,D,20220523,000000,18.89,18.96,17.75,17.79,375418,0
+BBW.US,D,20220524,000000,17.44,17.58,15.53,15.73,668243,0
+BBW.US,D,20220525,000000,15.55,17.17,15.55,16.68,458622,0
+BBW.US,D,20220526,000000,18.81,19.85,17.88,19.12,1007761,0
+BBW.US,D,20220527,000000,19.08,20.59,19.08,19.99,487259,0
+BBW.US,D,20220531,000000,19.68,20.67,19.59,20.39,389372,0
+BBW.US,D,20220601,000000,20.67,21.13,19.86,19.9,204701,0
+BBW.US,D,20220602,000000,19.9,20.5,19.76,20.24,277048,0
+BBW.US,D,20220603,000000,19.8,20.15,19.2,19.44,228176,0
+BBW.US,D,20220606,000000,19.83,19.98,18.91,19.17,399448,0
+BBW.US,D,20220607,000000,18.74,19.37,18.6,19.23,236920,0
+BBW.US,D,20220608,000000,19.18,19.94,18.92,19.56,265691,0
+BBW.US,D,20220609,000000,19.23,19.5499,18.61,18.88,206238,0
+BBW.US,D,20220610,000000,18.54,19.13,17.885,18.25,186577,0
+BBW.US,D,20220613,000000,17.75,18.57,17.05,17.42,365610,0
+BBW.US,D,20220614,000000,17.35,17.7,17.05,17.38,286826,0
+BBW.US,D,20220615,000000,17.6,18.3,17.43,18.11,304056,0
+BBW.US,D,20220616,000000,17.36,17.84,17.1,17.31,317385,0
+BBW.US,D,20220617,000000,16.95,18.05,16.95,17.78,376909,0
+BBW.US,D,20220621,000000,18.29,18.29,17.48,17.66,308574,0
+BBW.US,D,20220622,000000,17.25,17.68,17.06,17.3,449550,0
+BBW.US,D,20220623,000000,17.25,17.709,16.81,16.85,477730,0
+BBW.US,D,20220624,000000,17.13,18.035,16.77,16.77,2065135,0
+BBW.US,D,20220627,000000,16.95,17.98,16.95,17.94,523084,0
+BBW.US,D,20220628,000000,18.01,18.57,17.59,17.68,504436,0
+BBW.US,D,20220629,000000,17.78,17.78,16.52,16.58,319763,0
+BBW.US,D,20220630,000000,16.5,16.72,16.22,16.42,791814,0
+BBW.US,D,20220701,000000,16.32,16.39,15.595,15.94,341878,0
+BBW.US,D,20220705,000000,15.65,16.08,15.422,16,308768,0
+BBW.US,D,20220706,000000,15.9,15.97,14.65,14.68,528286,0
+BBW.US,D,20220707,000000,14.9,15.475,14.68,15.34,270189,0
+BBW.US,D,20220708,000000,16,16,15.0178,15.46,289473,0
+BBW.US,D,20220711,000000,15.24,15.5687,14,14.78,576235,0
+BBW.US,D,20220712,000000,14.79,15.655,14.79,15.51,529520,0
+BBW.US,D,20220713,000000,15.13,15.72,15.13,15.55,394631,0
+BBW.US,D,20220714,000000,15.32,15.544,14.88,15.48,260464,0
+BBW.US,D,20220715,000000,15.87,16.02,15.48,15.93,379552,0
+BBW.US,D,20220718,000000,16.07,16.51,16.02,16.11,310288,0
+BBW.US,D,20220719,000000,16.45,16.94,16.43,16.69,213812,0
+BBW.US,D,20220720,000000,16.58,17.19,16.5777,17.17,200345,0
+BBW.US,D,20220721,000000,17.07,17.17,16.7,17.15,134973,0
+BBW.US,D,20220722,000000,17.19,17.26,16.73,16.77,141862,0
+BBW.US,D,20220725,000000,16.78,16.82,16.39,16.54,125048,0
+BBW.US,D,20220726,000000,16.26,16.7599,16.135,16.43,570271,0
+BBW.US,D,20220727,000000,16.87,17.01,16.32,17.01,218031,0
+BBW.US,D,20220728,000000,17.06,17.31,16.65,16.67,223987,0
+BBW.US,D,20220729,000000,16.58,16.65,15.94,15.97,143322,0
+BBW.US,D,20220801,000000,15.77,16.64,15.77,16.32,196115,0
+BBW.US,D,20220802,000000,16.08,16.25,15.915,16,186371,0
+BBW.US,D,20220803,000000,16.13,16.3245,15.98,16.03,161191,0
+BBW.US,D,20220804,000000,16.07,16.24,15.77,15.86,171564,0
+BBW.US,D,20220805,000000,15.72,15.97,15.39,15.77,252074,0
+BBW.US,D,20220808,000000,15.78,16.9001,15.78,16.81,204286,0
+BBW.US,D,20220809,000000,16.83,16.83,16,16.37,190719,0
+BBW.US,D,20220810,000000,16.84,17.1,16.53,16.99,314467,0
+BBW.US,D,20220811,000000,17.17,17.7,17.17,17.61,271676,0
+BBW.US,D,20220812,000000,17.64,18.1283,17.38,18.03,196554,0
+BBW.US,D,20220815,000000,17.94,18.39,17.67,18.3,158378,0
+BBW.US,D,20220816,000000,18.36,19.62,18.245,19.29,277148,0
+BBW.US,D,20220817,000000,19.19,19.45,18.68,18.86,339949,0
+BBW.US,D,20220818,000000,18.76,18.99,18.15,18.4,223420,0
+BBW.US,D,20220819,000000,18.25,18.66,18.01,18.32,310008,0
+BBW.US,D,20220822,000000,17.91,18.05,17.03,17.15,255724,0
+BBW.US,D,20220823,000000,17.22,17.52,16.92,16.94,102014,0
+BBW.US,D,20220824,000000,16.9,17.29,16.61,17.26,180208,0
+BBW.US,D,20220825,000000,17.28,18.39,17.27,18.22,238687,0
+BBW.US,D,20220826,000000,18.11,18.11,16.79,16.86,201594,0
+BBW.US,D,20220829,000000,16.82,17.2,16.49,16.92,237092,0
+BBW.US,D,20220830,000000,17.1,17.315,16.31,16.75,277195,0
+BBW.US,D,20220831,000000,16.72,16.74,15.22,15.32,457638,0
+BBW.US,D,20220901,000000,14.52,16.28,14.395,14.78,1043369,0
+BBW.US,D,20220902,000000,15.09,15.355,13.51,13.56,632654,0
+BBW.US,D,20220906,000000,13.47,13.48,12.47,12.5,684060,0
+BBW.US,D,20220907,000000,12.69,13.3,12.59,13.26,415353,0
+BBW.US,D,20220908,000000,13,13.38,12.65,13.17,512051,0
+BBW.US,D,20220909,000000,13.35,14.24,13.34,14.2,479644,0
+BBW.US,D,20220912,000000,14.14,15.01,14.14,14.6,421351,0
+BBW.US,D,20220913,000000,14.13,14.2911,13.645,13.94,390051,0
+BBW.US,D,20220914,000000,13.92,14.125,13.46,13.83,391301,0
+BBW.US,D,20220915,000000,13.7,14.27,13.7,14.24,351200,0
+BBW.US,D,20220916,000000,13.9,14.15,13.55,13.66,420667,0
+BBW.US,D,20220919,000000,13.59,14.13,13.42,13.87,194463,0
+BBW.US,D,20220920,000000,13.61,13.965,13.3645,13.84,188282,0
+BBW.US,D,20220921,000000,13.84,14.14,13.64,13.72,122907,0
+BBW.US,D,20220922,000000,13.62,13.68,13.35,13.39,211028,0
+BBW.US,D,20220923,000000,13.2,13.36,12.735,13.12,212199,0
+BBW.US,D,20220926,000000,12.99,13.34,12.795,12.86,321311,0
+BBW.US,D,20220927,000000,12.9,13.35,12.8359,13.32,209501,0
+BBW.US,D,20220928,000000,13.28,13.77,12.97,13.67,197612,0
+BBW.US,D,20220929,000000,13.4,13.4,12.84,13.22,251015,0
+BBW.US,D,20220930,000000,13.16,13.57,12.61,13.33,983146,0
+BBW.US,D,20221003,000000,13.6,13.73,13.08,13.57,293995,0
+BBW.US,D,20221004,000000,13.95,14.68,13.91,14.41,264236,0
+BBW.US,D,20221005,000000,14.08,14.52,13.95,14.41,349599,0
+BBW.US,D,20221006,000000,14.27,14.73,14.19,14.34,139488,0
+BBW.US,D,20221007,000000,14.25,14.25,13.76,13.82,125846,0
+BBW.US,D,20221010,000000,13.87,13.96,13.44,13.74,105982,0
+BBW.US,D,20221011,000000,13.77,14.66,13.755,14.29,233142,0
+BBW.US,D,20221012,000000,14.24,14.65,14.13,14.39,267389,0
+BBW.US,D,20221013,000000,14,14.51,13.6724,14.42,169541,0
+BBW.US,D,20221014,000000,14.55,14.65,13.98,13.99,77115,0
+BBW.US,D,20221017,000000,14.49,14.58,14.19,14.51,76720,0
+BBW.US,D,20221018,000000,14.82,14.93,14.38,14.57,103247,0
+BBW.US,D,20221019,000000,14.37,14.54,14.18,14.5,173119,0
+BBW.US,D,20221020,000000,14.46,15.05,14.46,14.79,290611,0
+BBW.US,D,20221021,000000,14.88,15.4,14.7542,15.29,188217,0
+BBW.US,D,20221024,000000,15.27,15.78,15.05,15.77,197824,0
+BBW.US,D,20221025,000000,15.8,16.9393,15.79,16.78,195479,0
+BBW.US,D,20221026,000000,16.9,17.92,16.78,16.81,319417,0
+BBW.US,D,20221027,000000,17.01,17.577,16.6626,17.01,157481,0
+BBW.US,D,20221028,000000,17.05,17.94,16.92,17.51,140259,0
+BBW.US,D,20221031,000000,17.41,17.94,17.37,17.59,221794,0
+BBW.US,D,20221101,000000,17.85,18.25,17.551,17.93,159436,0
+BBW.US,D,20221102,000000,18.01,18.01,16.94,17.04,303650,0
+BBW.US,D,20221103,000000,16.6,17.62,16.55,17.54,179915,0
+BBW.US,D,20221104,000000,17.97,18.21,17.14,17.58,265805,0
+BBW.US,D,20221107,000000,17.53,18.03,17.25,17.64,196685,0
+BBW.US,D,20221108,000000,17.86,17.86,17.06,17.53,185987,0
+BBW.US,D,20221109,000000,17.38,17.39,16.325,16.74,290512,0
+BBW.US,D,20221110,000000,17.5,18.23,17.25,17.6,428267,0
+BBW.US,D,20221111,000000,17.72,17.99,17.4,17.73,183284,0
+BBW.US,D,20221114,000000,17.6,18.4361,17.4855,17.86,202173,0
+BBW.US,D,20221115,000000,18.29,19.6135,18.255,18.66,290404,0
+BBW.US,D,20221116,000000,18.45,18.46,17.61,17.84,149599,0
+BBW.US,D,20221117,000000,17.65,18.47,17.42,18.47,181166,0
+BBW.US,D,20221118,000000,18.77,19.38,18.13,18.65,183181,0
+BBW.US,D,20221121,000000,18.65,18.78,17.86,18.18,195613,0
+BBW.US,D,20221122,000000,18.24,18.83,18.24,18.73,217600,0
+BBW.US,D,20221123,000000,18.73,18.92,18.493,18.76,137679,0
+BBW.US,D,20221125,000000,18.8,19.089,18.75,18.83,122857,0
+BBW.US,D,20221128,000000,18.75,19.24,18.73,18.8,224253,0
+BBW.US,D,20221129,000000,18.92,19.49,18.67,19.38,402596,0
+BBW.US,D,20221130,000000,22.16,23.75,20.89,23.75,1572597,0
+BBW.US,D,20221201,000000,23.8,24.91,23.8,24.22,751060,0
+BBW.US,D,20221202,000000,24.04,25.67,23.67,25.28,601893,0
+BBW.US,D,20221205,000000,24.96,25.45,24.28,24.85,412567,0
+BBW.US,D,20221206,000000,25.08,25.7,24.6,24.81,371662,0
+BBW.US,D,20221207,000000,24.64,25.68,24.64,25.17,386498,0
+BBW.US,D,20221208,000000,25.3,26.15,25.22,26.01,353876,0
+BBW.US,D,20221209,000000,25.75,26.4,25.1901,25.66,297585,0
+BBW.US,D,20221212,000000,25.69,25.7799,24.7204,25.06,209020,0
+BBW.US,D,20221213,000000,26.13,26.349,25.25,25.96,330028,0
+BBW.US,D,20221214,000000,25.69,26.87,25.47,26.47,351572,0
+BBW.US,D,20221215,000000,26.1,26.195,24.965,25.12,363388,0
+BBW.US,D,20221216,000000,24.87,25.68,24.81,25.15,445747,0
+BBW.US,D,20221219,000000,25.29,25.29,23.08,23.55,361561,0
+BBW.US,D,20221220,000000,23.46,24.35,23.11,23.25,374320,0
+BBW.US,D,20221221,000000,23.74,23.77,23.3,23.37,193811,0
+BBW.US,D,20221222,000000,22.97,23.18,22.73,23.05,430835,0
+BBW.US,D,20221223,000000,22.9,23.26,22.8401,23.22,110296,0
+BBW.US,D,20221227,000000,23.22,23.53,22.74,22.93,248784,0
+BBW.US,D,20221228,000000,22.83,23.06,21.8,21.82,194135,0
+BBW.US,D,20221229,000000,21.88,23.09,21.76,23.08,342289,0
+BBW.US,D,20221230,000000,22.78,23.93,22.76,23.84,239228,0
+BBW.US,D,20230103,000000,24.12,24.61,23.75,24.5,331853,0
+BBW.US,D,20230104,000000,24.52,25.05,24.2716,24.49,343948,0
+BBW.US,D,20230105,000000,24.5,24.83,24.03,24.49,247256,0
+BBW.US,D,20230106,000000,24.5,25.055,24.4,25,297017,0
+BBW.US,D,20230109,000000,25.77,25.77,22.26,23.5,456936,0
+BBW.US,D,20230110,000000,23.57,24.04,23.31,23.96,241995,0
+BBW.US,D,20230111,000000,23.89,24.23,23.55,23.82,194507,0
+BBW.US,D,20230112,000000,23.9,24.55,23.6453,24.48,157788,0
+BBW.US,D,20230113,000000,24.21,24.81,24.21,24.33,172123,0
+BBW.US,D,20230117,000000,24.35,24.58,23.2,23.27,321395,0
+BBW.US,D,20230118,000000,23.31,23.66,22.25,22.55,345241,0
+BBW.US,D,20230119,000000,22.39,22.9599,22.3,22.89,226417,0
+BBW.US,D,20230120,000000,22.89,23.4,22.54,23.13,239218,0
+BBW.US,D,20230123,000000,23.53,23.9925,23.21,23.85,180631,0
+BBW.US,D,20230124,000000,23.96,24.11,23.56,23.8,144026,0
+BBW.US,D,20230125,000000,23.6,24.21,23.2,24.17,149269,0
+BBW.US,D,20230126,000000,24.4,24.65,23.135,23.82,234076,0
+BBW.US,D,20230127,000000,23.94,24.7,23.71,24.16,351567,0
+BBW.US,D,20230130,000000,23.78,24.28,23.58,23.61,169469,0
+BBW.US,D,20230131,000000,23.73,24.83,23.73,24.56,183033,0
+BBW.US,D,20230201,000000,24.63,24.7,23.83,24.33,228267,0
+BBW.US,D,20230202,000000,24.66,25.375,24.06,24.41,193627,0
+BBW.US,D,20230203,000000,24.22,25.45,24.0838,24.69,175676,0
+BBW.US,D,20230206,000000,24.29,24.385,23.82,23.9,205113,0
+BBW.US,D,20230207,000000,23.96,23.98,23.01,23.64,165444,0
+BBW.US,D,20230208,000000,23.48,23.91,23.13,23.87,221292,0
+BBW.US,D,20230209,000000,24.08,24.41,22.62,22.86,231165,0
+BBW.US,D,20230210,000000,22.75,23.28,22.51,22.99,192386,0
+BBW.US,D,20230213,000000,23.2,24.15,23.08,24.01,164829,0
+BBW.US,D,20230214,000000,23.87,24.17,23.43,23.65,189489,0
+BBW.US,D,20230215,000000,23.4,24.05,23.4,23.9,225894,0
+BBW.US,D,20230216,000000,23.49,23.9,23.405,23.48,153859,0
+BBW.US,D,20230217,000000,23.59,23.7319,22.85,23.05,120288,0
+BBW.US,D,20230221,000000,22.51,22.885,22.14,22.16,168772,0
+BBW.US,D,20230222,000000,22.19,22.62,21.95,22.15,133629,0
+BBW.US,D,20230223,000000,22.15,22.22,21.5,21.71,219755,0
+BBW.US,D,20230224,000000,21.41,22.23,21.26,22.1,215707,0
+BBW.US,D,20230227,000000,22.24,22.35,21.09,21.52,299544,0
+BBW.US,D,20230228,000000,21.61,21.83,20.92,20.95,237097,0
+BBW.US,D,20230301,000000,20.85,21.09,20.58,20.71,216809,0
+BBW.US,D,20230302,000000,20.55,20.82,20.27,20.65,291456,0
+BBW.US,D,20230303,000000,20.77,21.14,20.31,21.09,189505,0
+BBW.US,D,20230306,000000,21.09,21.58,19.845,20.07,491860,0
+BBW.US,D,20230307,000000,20.1,20.93,20.1,20.7,478582,0
+BBW.US,D,20230308,000000,20.62,21.13,20.4,20.58,553632,0
+BBW.US,D,20230309,000000,24.85,26.5899,23.81,24.91,2098887,0
+BBW.US,D,20230310,000000,25.07,25.28,23.88,24.58,486575,0
+BBW.US,D,20230313,000000,24.13,24.64,22.69,22.74,464647,0
+BBW.US,D,20230314,000000,23.41,24.355,23.4,24,520575,0
+BBW.US,D,20230315,000000,23.37,23.99,23.24,23.68,367663,0
+BBW.US,D,20230316,000000,23.42,24.0745,23.18,23.97,382781,0
+BBW.US,D,20230317,000000,23.71,23.91,23.5,23.67,305796,0
+BBW.US,D,20230320,000000,23.67,24.19,23.49,24,410035,0
+BBW.US,D,20230321,000000,24.38,24.45,23.83,24.27,635610,0
+BBW.US,D,20230322,000000,22.68,24.3,22.13,23.67,525388,0
+BBW.US,D,20230323,000000,23.77,24,23.1302,23.41,275123,0
+BBW.US,D,20230324,000000,23.17,23.23,22.58,22.72,259486,0
+BBW.US,D,20230327,000000,22.71,22.945,21.86,21.87,355827,0
+BBW.US,D,20230328,000000,21.87,22.86,21.85,22.73,269981,0
+BBW.US,D,20230329,000000,22.84,22.84,22.39,22.83,200541,0
+BBW.US,D,20230330,000000,22.89,23.37,22.67,22.73,227344,0
+BBW.US,D,20230331,000000,22.89,23.35,22.8508,23.24,346919,0
+BBW.US,D,20230403,000000,23.35,23.53,22.37,23.12,329175,0
+BBW.US,D,20230404,000000,23.4,23.87,22.95,23.75,275662,0
+BBW.US,D,20230405,000000,23.75,23.785,23.21,23.65,364497,0
+BBW.US,D,20230406,000000,23.57,23.82,23.2,23.74,310309,0
+BBW.US,D,20230410,000000,23.75,25.23,23.75,24.64,518623,0
+BBW.US,D,20230411,000000,24.83,25.53,24.7,24.75,347249,0
+BBW.US,D,20230412,000000,24.91,25.39,24.72,25.26,322203,0
+BBW.US,D,20230413,000000,25.37,25.4899,25.0001,25.12,266058,0
+BBW.US,D,20230414,000000,25.19,26,25.11,26,292583,0
+BBW.US,D,20230417,000000,26.1,26.34,25.86,26.17,288814,0
+BBW.US,D,20230418,000000,26.31,26.385,25.27,25.94,425725,0
+BBW.US,D,20230419,000000,25.95,26.17,25.49,25.86,246229,0
+BBW.US,D,20230420,000000,25.69,25.75,24.5,24.63,327888,0
+BBW.US,D,20230421,000000,24.54,24.7899,23.995,24.23,294639,0
+BBW.US,D,20230424,000000,24.08,24.145,23.3,23.56,247447,0
+BBW.US,D,20230425,000000,23.34,23.41,22.04,22.1,362822,0
+BBW.US,D,20230426,000000,22.17,22.94,22.17,22.63,306837,0
+BBW.US,D,20230427,000000,22.62,23.06,22.39,22.84,229149,0
+BBW.US,D,20230428,000000,22.85,23.37,22.73,23.2,228356,0
+BBW.US,D,20230501,000000,23.2,23.73,22.625,23,230207,0
+BBW.US,D,20230502,000000,22.99,22.99,22.38,22.62,298085,0
+BBW.US,D,20230503,000000,22.54,22.78,21.87,21.94,289846,0
+BBW.US,D,20230504,000000,21.85,22.06,21.61,21.8,311661,0
+BBW.US,D,20230505,000000,21.89,22.34,21.89,22.04,205525,0
+BBW.US,D,20230508,000000,22.1,22.2299,21.37,21.7,357937,0
+BBW.US,D,20230509,000000,21.52,21.65,21.22,21.25,222874,0
+BBW.US,D,20230510,000000,21.62,21.91,21.36,21.69,260978,0
+BBW.US,D,20230511,000000,21.77,21.99,21.25,21.77,299182,0
+BBW.US,D,20230512,000000,21.82,22,21.1,21.41,198606,0
+BBW.US,D,20230515,000000,21.33,21.51,21.05,21.43,227204,0
+BBW.US,D,20230516,000000,21.2,21.235,20.66,20.7,471321,0
+BBW.US,D,20230517,000000,20.71,21.48,20.51,21.41,211594,0
+BBW.US,D,20230518,000000,21.49,22,21.3,21.98,224323,0
+BBW.US,D,20230519,000000,21.98,21.98,20.9225,21.02,240790,0
+BBW.US,D,20230522,000000,21.05,21.18,20.74,20.75,217304,0
+BBW.US,D,20230523,000000,20.68,21.1,20.56,20.72,214342,0
+BBW.US,D,20230524,000000,20.73,20.92,20.06,20.84,436080,0
+BBW.US,D,20230525,000000,20.8,21,19.5625,20.45,706731,0
+BBW.US,D,20230526,000000,20.4,20.535,19.16,19.25,491981,0
+BBW.US,D,20230530,000000,19.37,19.37,17.92,18.4,477065,0
+BBW.US,D,20230531,000000,18.23,18.61,17.85,18.18,391276,0
+BBW.US,D,20230601,000000,18.12,19.54,18.12,19.24,424238,0
+BBW.US,D,20230602,000000,19.59,20.61,19.57,20.54,518870,0
+BBW.US,D,20230605,000000,20.48,20.84,20.35,20.61,290327,0
+BBW.US,D,20230606,000000,20.59,21.34,20.59,21.25,213087,0
+BBW.US,D,20230607,000000,21.32,21.8295,21.26,21.5,258515,0
+BBW.US,D,20230608,000000,21.56,21.72,21.09,21.14,199601,0
+BBW.US,D,20230609,000000,21.08,21.18,20.32,20.37,183526,0
+BBW.US,D,20230612,000000,20.45,20.89,20.375,20.71,166875,0
+BBW.US,D,20230613,000000,20.72,21.3,20.62,21.25,230788,0
+BBW.US,D,20230614,000000,21.49,21.68,20.78,20.86,232644,0
+BBW.US,D,20230615,000000,20.72,21,20.11,20.65,219275,0
+BBW.US,D,20230616,000000,20.92,20.99,20.15,20.27,282615,0
+BBW.US,D,20230620,000000,20.24,20.32,19.4643,19.5,214568,0
+BBW.US,D,20230621,000000,19.56,20.07,19.51,19.7,202466,0
+BBW.US,D,20230622,000000,19.61,20.27,19.39,20.22,330988,0
+BBW.US,D,20230623,000000,20.04,20.34,19.47,19.76,910736,0
+BBW.US,D,20230626,000000,19.94,19.94,19.37,19.5,307493,0
+BBW.US,D,20230627,000000,19.42,20.25,19.42,20.15,246427,0
+BBW.US,D,20230628,000000,20.06,20.63,19.81,20.52,246640,0
+BBW.US,D,20230629,000000,20.62,21.33,20.62,21.1,202140,0
+BBW.US,D,20230630,000000,21.15,21.455,20.68,21.42,234204,0
+BBW.US,D,20230703,000000,21.46,21.8,21.44,21.8,82747,0
+BBW.US,D,20230705,000000,21.68,21.87,21.09,21.82,197620,0
+BBW.US,D,20230706,000000,21.62,21.97,21.591,21.93,172595,0
+BBW.US,D,20230707,000000,22.03,22.68,21.9,22.38,309432,0
+BBW.US,D,20230710,000000,22.31,22.74,21.99,22.17,143050,0
+BBW.US,D,20230711,000000,22.14,22.23,21.66,21.91,145321,0
+BBW.US,D,20230712,000000,22.32,22.96,22.32,22.66,219336,0
+BBW.US,D,20230713,000000,22.7,22.785,22.23,22.41,194509,0
+BBW.US,D,20230714,000000,22.41,22.46,22.125,22.19,162669,0
+BBW.US,D,20230717,000000,22.15,22.47,21.66,22.22,199220,0
+BBW.US,D,20230718,000000,22.26,22.7972,22.26,22.61,149992,0
+BBW.US,D,20230719,000000,22.85,22.91,22.425,22.48,232316,0
+BBW.US,D,20230720,000000,22.51,22.64,21.99,22.34,182961,0
+BBW.US,D,20230721,000000,22.54,22.68,22.28,22.36,199412,0
+BBW.US,D,20230724,000000,22.36,23.11,22.32,23.04,184017,0
+BBW.US,D,20230725,000000,23.18,23.55,23.0225,23.19,186312,0
+BBW.US,D,20230726,000000,23.2,24.15,23.2,24.1,294036,0
+BBW.US,D,20230727,000000,24.13,24.67,24.1,24.25,144323,0
+BBW.US,D,20230728,000000,24.4,24.81,24.27,24.44,165729,0
+BBW.US,D,20230731,000000,24.61,25.205,24.54,24.55,171421,0
+BBW.US,D,20230801,000000,24.48,24.9,24.29,24.85,144362,0
+BBW.US,D,20230802,000000,24.58,24.74,24.15,24.17,109175,0
+BBW.US,D,20230803,000000,24.15,24.59,24.1,24.39,78116,0
+BBW.US,D,20230804,000000,24.48,24.815,24.07,24.14,92814,0
+BBW.US,D,20230807,000000,24.22,24.25,23.8,24.17,104725,0
+BBW.US,D,20230808,000000,24.03,24.68,24.015,24.56,138415,0
+BBW.US,D,20230809,000000,24.64,25.16,24.3104,25.08,243052,0
+BBW.US,D,20230810,000000,25.16,25.64,25.16,25.32,136919,0
+BBW.US,D,20230811,000000,25.11,26,24.97,25.69,281182,0
+BBW.US,D,20230814,000000,25.68,25.85,25.2,25.24,175618,0
+BBW.US,D,20230815,000000,25.17,25.63,24.87,25.46,158110,0
+BBW.US,D,20230816,000000,25.35,25.98,25.35,25.75,129406,0
+BBW.US,D,20230817,000000,25.86,26.0422,25.35,25.37,130131,0
+BBW.US,D,20230818,000000,25.08,25.66,25.08,25.37,188621,0
+BBW.US,D,20230821,000000,25.2,25.6099,24.72,25.16,172234,0
+BBW.US,D,20230822,000000,24.94,25.2,24.28,24.32,190306,0
+BBW.US,D,20230823,000000,24.22,24.82,24.02,24.39,215164,0
+BBW.US,D,20230824,000000,28.44,30.49,25.96,25.98,1017402,0
+BBW.US,D,20230825,000000,26.25,26.6699,25.33,25.74,382783,0
+BBW.US,D,20230828,000000,26.04,26.67,25.65,26.06,206184,0
+BBW.US,D,20230829,000000,26.03,26.6,25.92,26.4,192102,0
+BBW.US,D,20230830,000000,26.48,26.729,26.33,26.5,260841,0
+BBW.US,D,20230831,000000,26.53,27.03,26.25,26.37,191203,0
+BBW.US,D,20230901,000000,26.41,26.68,25.99,26.42,168421,0
+BBW.US,D,20230905,000000,26.28,26.31,25.59,26.06,222031,0
+BBW.US,D,20230906,000000,26.03,26.36,25.36,25.64,243738,0
+BBW.US,D,20230907,000000,25.65,27.49,25.65,26.86,358787,0
+BBW.US,D,20230908,000000,26.89,26.89,25.99,26.34,261363,0
+BBW.US,D,20230911,000000,27.4,28.32,27.15,28.11,332361,0
+BBW.US,D,20230912,000000,28,28.26,27.845,27.95,203840,0
+BBW.US,D,20230913,000000,28,28.82,28,28.42,304450,0
+BBW.US,D,20230914,000000,28.57,29.055,28.45,28.77,140961,0
+BBW.US,D,20230915,000000,28.8,28.815,27.5301,27.87,266082,0
+BBW.US,D,20230918,000000,28.03,28.04,27.43,27.61,181965,0
+BBW.US,D,20230919,000000,27.51,27.75,27.0082,27.37,211056,0
+BBW.US,D,20230920,000000,28.81,30.2599,28.36,28.46,547144,0
+BBW.US,D,20230921,000000,28.39,28.73,27.84,28.19,262496,0
+BBW.US,D,20230922,000000,28.36,28.885,28.11,28.35,202260,0
+BBW.US,D,20230925,000000,28.35,29.01,28.25,28.55,192212,0
+BBW.US,D,20230926,000000,28.55,28.73,28.33,28.51,256898,0
+BBW.US,D,20230927,000000,28.59,29.2,28.5,28.92,253893,0
+BBW.US,D,20230928,000000,28.93,29.455,28.87,29.3,195468,0
+BBW.US,D,20230929,000000,29.5,29.61,29.17,29.41,232311,0
+BBW.US,D,20231002,000000,29.41,29.88,28.75,28.98,274535,0
+BBW.US,D,20231003,000000,28.89,28.89,28.33,28.4,160873,0
+BBW.US,D,20231004,000000,28.4,29.15,28.11,28.37,339385,0
+BBW.US,D,20231005,000000,28.3,28.54,27.19,27.25,294133,0
+BBW.US,D,20231006,000000,27.17,27.47,26.41,27.38,248232,0
+BBW.US,D,20231009,000000,27.35,27.599,27.06,27.28,125066,0
+BBW.US,D,20231010,000000,27.27,28.47,27.24,28.28,149217,0
+BBW.US,D,20231011,000000,28.28,29.2499,28.28,28.44,253719,0
+BBW.US,D,20231012,000000,28.49,28.62,26.95,27.37,280626,0
+BBW.US,D,20231013,000000,27.44,27.5023,26.77,26.86,177363,0
+BBW.US,D,20231016,000000,27.01,27.75,26.88,27.63,153271,0
+BBW.US,D,20231017,000000,27.37,27.83,26.8,26.81,251439,0
+BBW.US,D,20231018,000000,26.65,26.83,26.3545,26.51,165730,0
+BBW.US,D,20231019,000000,26.38,26.56,26.03,26.16,217927,0
+BBW.US,D,20231020,000000,26.22,26.22,25.52,25.61,177810,0
+BBW.US,D,20231023,000000,25.76,25.77,25.29,25.33,212689,0
+BBW.US,D,20231024,000000,25.62,25.79,25.0447,25.19,161942,0
+BBW.US,D,20231025,000000,25.06,25.3,24.34,24.44,213362,0
+BBW.US,D,20231026,000000,24.57,24.8,24.23,24.49,186208,0
+BBW.US,D,20231027,000000,24.55,24.68,24.29,24.42,221454,0
+BBW.US,D,20231030,000000,24.82,25.055,24.485,24.61,203484,0
+BBW.US,D,20231031,000000,24.6,24.98,24.53,24.8,136946,0
+BBW.US,D,20231101,000000,24.88,25.63,24.49,25.54,279377,0
+BBW.US,D,20231102,000000,25.83,26.05,25.1301,25.21,162571,0
+BBW.US,D,20231103,000000,25.64,26.065,25.2838,25.86,147441,0
+BBW.US,D,20231106,000000,25.86,25.86,24.93,25.16,166478,0
+BBW.US,D,20231107,000000,25.17,25.61,25.105,25.6,126203,0
+BBW.US,D,20231108,000000,25.61,25.67,24.96,25.05,205145,0
+BBW.US,D,20231109,000000,25.37,25.91,24.58,24.67,391895,0
+BBW.US,D,20231110,000000,24.72,25.36,24.63,25.01,134126,0
+BBW.US,D,20231113,000000,24.88,25.38,24.78,25.24,94819,0
+BBW.US,D,20231114,000000,25.85,26.38,25.825,26.15,278028,0
+BBW.US,D,20231115,000000,26.38,26.8,26.14,26.17,191024,0
+BBW.US,D,20231116,000000,26.05,26.37,25.37,25.49,186026,0
+BBW.US,D,20231117,000000,25.65,26.72,25.5,26.33,153285,0
+BBW.US,D,20231120,000000,26.25,26.7499,26.154,26.63,131451,0
+BBW.US,D,20231121,000000,26.57,26.61,26.15,26.29,128521,0
+BBW.US,D,20231122,000000,26.46,26.56,26,26.29,98185,0
+BBW.US,D,20231124,000000,26.27,26.54,26.27,26.5,50243,0
+BBW.US,D,20231127,000000,26.4,26.9,25.94,26,250554,0
+BBW.US,D,20231128,000000,26.09,26.11,25.57,25.92,245978,0
+BBW.US,D,20231129,000000,26.18,26.455,25.5,25.57,441490,0
+BBW.US,D,20231130,000000,23.64,25.39,22.66,24.43,1015875,0
+BBW.US,D,20231201,000000,23.88,25.39,23.44,25.33,428153,0
+BBW.US,D,20231204,000000,25.07,25.64,24.39,24.49,331372,0
+BBW.US,D,20231205,000000,24.4,24.4,23.57,23.73,366184,0
+BBW.US,D,20231206,000000,24.05,24.44,23.57,23.61,227035,0
+BBW.US,D,20231207,000000,23.64,23.68,23.03,23.47,333053,0
+BBW.US,D,20231208,000000,23.62,24,22.85,23.07,271333,0
+BBW.US,D,20231211,000000,23.18,23.18,22.53,22.96,316683,0
+BBW.US,D,20231212,000000,22.92,23.55,22.87,23.12,321346,0
+BBW.US,D,20231213,000000,23.28,23.96,23.01,23.95,275847,0
+BBW.US,D,20231214,000000,24.35,24.67,23.33,23.57,341368,0
+BBW.US,D,20231215,000000,23.84,24.23,23.4,23.57,297908,0
+BBW.US,D,20231218,000000,23.64,24.06,23.24,23.24,334655,0
+BBW.US,D,20231219,000000,23.52,24.04,23.52,23.93,338897,0
+BBW.US,D,20231220,000000,23.84,23.94,23.03,23.03,212933,0
+BBW.US,D,20231221,000000,23.3,23.5,22.905,23.3,250526,0
+BBW.US,D,20231222,000000,23.06,23.39,22.89,22.92,132296,0
+BBW.US,D,20231226,000000,22.91,23.27,22.41,23.21,348766,0
+BBW.US,D,20231227,000000,23.3,23.39,22.91,23.03,189364,0
+BBW.US,D,20231228,000000,22.92,23.2699,22.895,23.02,241958,0
+BBW.US,D,20231229,000000,23.04,23.06,22.455,22.99,423884,0
+BBW.US,D,20240102,000000,23,23.41,22.69,22.95,333957,0
+BBW.US,D,20240103,000000,22.84,23.09,22.16,22.86,375218,0
+BBW.US,D,20240104,000000,22.79,23.23,22.25,22.65,317991,0
+BBW.US,D,20240105,000000,22.65,22.745,22.2701,22.57,264522,0
+BBW.US,D,20240108,000000,22.6,22.6,22.07,22.41,263420,0
+BBW.US,D,20240109,000000,22.27,22.27,21.9,22.02,274261,0
+BBW.US,D,20240110,000000,22.05,22.41,22.01,22.41,183125,0
+BBW.US,D,20240111,000000,22.45,22.62,22.29,22.42,147926,0
+BBW.US,D,20240112,000000,22.51,22.59,22.025,22.18,134075,0
+BBW.US,D,20240116,000000,22.02,22.06,21.56,21.61,187454,0
+BBW.US,D,20240117,000000,21.52,21.91,21.24,21.82,180484,0
+BBW.US,D,20240118,000000,21.82,22.02,21.6101,22,162116,0
+BBW.US,D,20240119,000000,22,22,21.63,21.99,190882,0
+BBW.US,D,20240122,000000,22,22.49,21.84,22.3,285119,0
+BBW.US,D,20240123,000000,22.31,22.55,21.525,21.57,159064,0
+BBW.US,D,20240124,000000,21.84,22.14,21.42,21.63,311664,0
+BBW.US,D,20240125,000000,21.85,22.13,21.42,22.11,283271,0
+BBW.US,D,20240126,000000,22.19,22.19,21.78,21.92,93419,0
+BBW.US,D,20240129,000000,22,22.45,21.68,22.43,385284,0
+BBW.US,D,20240130,000000,22.5,23.3499,22.45,22.68,289070,0
+BBW.US,D,20240131,000000,22.59,23.16,22.36,22.53,199673,0
+BBW.US,D,20240201,000000,22.61,23.15,22.5,22.83,203364,0
+BBW.US,D,20240202,000000,22.56,22.98,22.55,22.72,162197,0
+BBW.US,D,20240205,000000,22.74,22.74,22.1,22.5,315123,0
+BBW.US,D,20240206,000000,22.27,22.59,21.67,21.92,325252,0
+BBW.US,D,20240207,000000,21.97,22,21.6037,21.78,166958,0
+BBW.US,D,20240208,000000,21.79,22.22,21.69,22.13,105537,0
+BBW.US,D,20240209,000000,22.15,22.6,21.97,22.56,122778,0
+BBW.US,D,20240212,000000,22.56,23.04,22.48,22.57,232493,0
+BBW.US,D,20240213,000000,22.23,22.39,21.63,21.89,203466,0
+BBW.US,D,20240214,000000,22.05,22.15,21.64,22.12,148533,0
+BBW.US,D,20240215,000000,22.17,22.745,22.036,22.69,198080,0
+BBW.US,D,20240216,000000,22.6,22.86,22.33,22.83,214914,0
+BBW.US,D,20240220,000000,22.82,23.3,22.68,23.08,174966,0
+BBW.US,D,20240221,000000,23.05,23.2,22.5,22.6,147330,0
+BBW.US,D,20240222,000000,22.62,23.07,22.62,22.89,141600,0
+BBW.US,D,20240223,000000,22.76,23.41,22.76,23.34,134347,0
+BBW.US,D,20240226,000000,23.35,23.87,23.35,23.78,146744,0
+BBW.US,D,20240227,000000,23.82,24.47,23.76,23.86,158062,0
+BBW.US,D,20240228,000000,23.66,24.13,23.5987,23.91,117239,0
+BBW.US,D,20240229,000000,24.21,24.51,23.87,23.94,140402,0
+BBW.US,D,20240301,000000,23.9,24.19,23.74,23.94,122405,0
+BBW.US,D,20240304,000000,23.96,24.21,23.71,23.86,169227,0
+BBW.US,D,20240305,000000,23.7,23.98,23.57,23.88,137787,0
+BBW.US,D,20240306,000000,23.97,24.12,23.22,23.53,182200,0
+BBW.US,D,20240307,000000,23.67,24.09,23.49,24.06,180365,0
+BBW.US,D,20240308,000000,24.21,24.46,24.02,24.17,196091,0
+BBW.US,D,20240311,000000,24.11,24.4,23.89,24.38,193389,0
+BBW.US,D,20240312,000000,24.41,24.56,24.23,24.52,181464,0
+BBW.US,D,20240313,000000,24.55,25.12,24.44,25,501125,0
+BBW.US,D,20240314,000000,26.5,30.25,26.44,29.02,1568469,0
+BBW.US,D,20240315,000000,28.93,30.4,28.83,29.96,685174,0
+BBW.US,D,20240318,000000,29.84,29.9625,28.82,28.93,347012,0
+BBW.US,D,20240319,000000,28.72,29.16,28.45,28.95,332663,0
+BBW.US,D,20240320,000000,28.75,29.35,28.62,29.19,155273,0
+BBW.US,D,20240321,000000,28.91,29.22,28.53,28.85,159474,0
+BBW.US,D,20240322,000000,28.9,28.93,28.53,28.79,149262,0
+BBW.US,D,20240325,000000,28.77,29.38,28.7,29.18,119040,0
+BBW.US,D,20240326,000000,29.26,29.91,29.25,29.63,127016,0
+BBW.US,D,20240327,000000,29.61,30.14,29.53,29.73,133110,0
+BBW.US,D,20240328,000000,29.76,30.23,29.74,29.87,130317,0
+BBW.US,D,20240401,000000,29.9,30.37,29.62,29.64,166936,0
+BBW.US,D,20240402,000000,29.52,30.05,29.07,29.13,184131,0
+BBW.US,D,20240403,000000,29.06,29.29,28.67,28.76,166254,0
+BBW.US,D,20240404,000000,28.87,28.87,27.92,28.02,185048,0
+BBW.US,D,20240405,000000,28.05,28.2,27.84,28,121070,0
+BBW.US,D,20240408,000000,28.11,29.03,28.11,28.78,124618,0
+BBW.US,D,20240409,000000,28.82,28.93,28.5,28.63,111683,0
+BBW.US,D,20240410,000000,28.43,28.71,28.29,28.45,118385,0
+BBW.US,D,20240411,000000,28.5,28.515,28.01,28.15,93643,0
+BBW.US,D,20240412,000000,28.09,28.36,27.65,27.8,223515,0
+BBW.US,D,20240415,000000,27.96,28.15,27.46,27.58,160932,0
+BBW.US,D,20240416,000000,27.47,27.84,27.46,27.5,127803,0
+BBW.US,D,20240417,000000,27.71,27.71,27.32,27.32,133541,0
+BBW.US,D,20240418,000000,27.32,27.63,27.32,27.54,135605,0
+BBW.US,D,20240419,000000,27.41,28.25,27.41,28.18,121642,0
+BBW.US,D,20240422,000000,28.41,29.045,28.2,28.8,142815,0
+BBW.US,D,20240423,000000,28.93,29.58,28.93,29.29,149234,0
+BBW.US,D,20240424,000000,29.28,29.78,29.14,29.76,174537,0
+BBW.US,D,20240425,000000,29.44,29.74,29.15,29.29,164033,0
+BBW.US,D,20240426,000000,29.25,29.8499,29.13,29.79,181068,0
+BBW.US,D,20240429,000000,29.81,30.63,29.81,30.42,173881,0
+BBW.US,D,20240430,000000,30.28,30.86,30.15,30.16,288022,0
+BBW.US,D,20240501,000000,30.17,30.365,29.445,29.66,195493,0
+BBW.US,D,20240502,000000,29.97,30.6,29.49,30.07,238418,0
+BBW.US,D,20240503,000000,30.24,30.745,29.77,29.95,152438,0
+BBW.US,D,20240506,000000,30.11,30.235,28.71,28.77,210888,0
+BBW.US,D,20240507,000000,28.93,29.005,28.26,28.48,185070,0
+BBW.US,D,20240508,000000,28.33,28.68,28.05,28.62,114386,0
+BBW.US,D,20240509,000000,28.62,29.38,28.62,29.37,113859,0
+BBW.US,D,20240510,000000,29.55,29.6,28.415,28.47,82284,0
+BBW.US,D,20240513,000000,28.67,29.34,28.67,29.06,124537,0
+BBW.US,D,20240514,000000,29.48,29.95,29.44,29.94,184548,0
+BBW.US,D,20240515,000000,30.12,30.39,29.67,30.31,184699,0
+BBW.US,D,20240516,000000,30.44,30.64,29.93,29.95,150198,0
+BBW.US,D,20240517,000000,29.98,30.76,29.8,30.12,186971,0
+BBW.US,D,20240520,000000,30.03,30.48,29.54,29.64,108047,0
+BBW.US,D,20240521,000000,29.45,29.7,29.06,29.58,130373,0
+BBW.US,D,20240522,000000,29.6,29.765,29.07,29.4,205753,0
+BBW.US,D,20240523,000000,29.39,29.72,29.01,29.39,194249,0
+BBW.US,D,20240524,000000,29.58,30.36,29.49,30.34,130322,0
+BBW.US,D,20240528,000000,30.67,32.33,30.24,32.23,359502,0
+BBW.US,D,20240529,000000,32.08,32.47,31.86,32,273185,0
+BBW.US,D,20240530,000000,27.99,28.63,27.32,27.55,1027242,0
+BBW.US,D,20240531,000000,27.51,27.54,26.77,27.07,536612,0
+BBW.US,D,20240603,000000,27.49,28.29,27.33,27.77,267473,0
+BBW.US,D,20240604,000000,27.77,28.07,26.885,26.92,224008,0
+BBW.US,D,20240605,000000,27,27.62,26.55,27.28,223950,0
+BBW.US,D,20240606,000000,27.28,27.37,26.81,26.85,162301,0
+BBW.US,D,20240607,000000,26.82,26.84,26.07,26.17,259633,0
+BBW.US,D,20240610,000000,26.06,27.01,25.83,26.7,295313,0
+BBW.US,D,20240611,000000,26.73,26.73,26,26.14,175833,0
+BBW.US,D,20240612,000000,26.39,26.65,25.85,26.1,191084,0
+BBW.US,D,20240613,000000,26.13,26.27,25.49,25.61,190919,0
+BBW.US,D,20240614,000000,25.57,25.58,25.08,25.23,161302,0
+BBW.US,D,20240617,000000,25.22,25.48,25.03,25.48,218916,0
+BBW.US,D,20240618,000000,25.48,25.58,25.27,25.46,134011,0
+BBW.US,D,20240620,000000,25.53,25.74,25.03,25.07,121364,0
+BBW.US,D,20240621,000000,25.03,25.68,24.99,25.67,245970,0
+BBW.US,D,20240624,000000,25.8,25.85,25.45,25.79,190423,0
+BBW.US,D,20240625,000000,25.62,25.74,25.28,25.45,155520,0
+BBW.US,D,20240626,000000,25.4,25.85,25.23,25.43,148761,0
+BBW.US,D,20240627,000000,25.35,25.5,25.095,25.34,127377,0
+BBW.US,D,20240628,000000,25.38,25.6199,25.12,25.27,379576,0
+BBW.US,D,20240701,000000,25.4,25.58,25.04,25.19,200388,0
+BBW.US,D,20240702,000000,25.09,25.16,24.832,24.92,208053,0
+BBW.US,D,20240703,000000,24.92,25.36,24.92,25.05,89694,0
+BBW.US,D,20240705,000000,24.96,25.02,24.34,24.46,205347,0
+BBW.US,D,20240708,000000,24.68,25.04,24.58,24.72,190844,0
+BBW.US,D,20240709,000000,24.73,24.81,23.92,23.94,162432,0
+BBW.US,D,20240710,000000,24.14,24.41,24.05,24.37,141688,0
+BBW.US,D,20240711,000000,24.56,25.49,24.56,25.33,170644,0
+BBW.US,D,20240712,000000,25.67,25.73,25.33,25.52,209150,0
+BBW.US,D,20240715,000000,25.73,26.01,25.54,25.64,168352,0
+BBW.US,D,20240716,000000,25.83,26.15,25.66,26.13,299883,0
+BBW.US,D,20240717,000000,26.11,26.135,25.5,25.68,177289,0
+BBW.US,D,20240718,000000,25.69,26.285,25.53,25.82,211778,0
+BBW.US,D,20240719,000000,25.83,25.83,24.96,25.28,329608,0
+BBW.US,D,20240722,000000,25.48,26.46,25.32,26.01,345861,0
+BBW.US,D,20240723,000000,25.87,26.34,25.68,26.18,122369,0
+BBW.US,D,20240724,000000,26,26.7,25.88,26.32,440325,0
+BBW.US,D,20240725,000000,26.35,26.47,25.56,26.24,212026,0
+BBW.US,D,20240726,000000,26.3,26.72,26.21,26.65,194728,0
+BBW.US,D,20240729,000000,26.65,27,26.38,26.77,233650,0
+BBW.US,D,20240730,000000,26.98,27.11,26.7,26.86,170386,0
+BBW.US,D,20240731,000000,27.01,27.61,26.5716,27.12,161279,0
+BBW.US,D,20240801,000000,27.27,27.31,26.16,26.48,136819,0
+BBW.US,D,20240802,000000,25.92,26.3,25.2,25.45,165550,0
+BBW.US,D,20240805,000000,23.8,25.04,23.63,24.93,249828,0
+BBW.US,D,20240806,000000,24.91,25.03,24.37,24.74,139922,0
+BBW.US,D,20240807,000000,24.98,25.07,24.43,24.47,152468,0
+BBW.US,D,20240808,000000,24.78,24.78,24.4,24.51,138398,0
+BBW.US,D,20240809,000000,24.72,25.26,24.53,24.96,206167,0
+BBW.US,D,20240812,000000,25.12,25.44,24.92,25.44,124940,0
+BBW.US,D,20240813,000000,25.59,26,25.335,25.87,132905,0
+BBW.US,D,20240814,000000,25.94,26.32,25.93,26.14,116155,0
+BBW.US,D,20240815,000000,26.79,27.31,26.67,27.29,174574,0
+BBW.US,D,20240816,000000,27.28,28.115,27.075,27.79,206677,0
+BBW.US,D,20240819,000000,27.82,28.1716,27.82,28.06,208533,0
+BBW.US,D,20240820,000000,28,28.02,27.5202,27.72,158927,0
+BBW.US,D,20240821,000000,27.96,28.78,27.6901,28.7,185524,0
+BBW.US,D,20240822,000000,28.71,28.74,28.07,28.22,194886,0
+BBW.US,D,20240823,000000,28.53,29.19,28.53,28.73,154937,0
+BBW.US,D,20240826,000000,28.97,29.03,28.5,28.85,218884,0
+BBW.US,D,20240827,000000,28.62,28.8,28,28.42,138144,0
+BBW.US,D,20240828,000000,28.23,28.47,27.44,27.87,356630,0
+BBW.US,D,20240829,000000,30.53,34.8,30.42,32.26,1200062,0
+BBW.US,D,20240830,000000,32.25,34,32,33.38,613421,0
+BBW.US,D,20240903,000000,33.06,33.64,32.74,33.49,444006,0
+BBW.US,D,20240904,000000,33.17,34.345,32.88,33.63,280711,0
+BBW.US,D,20240905,000000,33.47,33.85,32.71,32.74,245752,0
+BBW.US,D,20240906,000000,32.5,33.39,31.27,31.32,304278,0
+BBW.US,D,20240909,000000,31.47,31.6,30.79,31.2,253381,0
+BBW.US,D,20240910,000000,31.26,31.26,29.75,29.92,437079,0
+BBW.US,D,20240911,000000,29.81,30.065,29.32,29.79,260831,0
+BBW.US,D,20240912,000000,31.02,32.14,30.26,31.27,478623,0
+BBW.US,D,20240913,000000,31.28,31.95,30.78,30.92,316117,0
+BBW.US,D,20240916,000000,30.88,31.38,30.47,30.68,288066,0
+BBW.US,D,20240917,000000,30.86,32.17,30.4873,32.14,240859,0
+BBW.US,D,20240918,000000,32.13,33.31,31.99,32.1,254518,0
+BBW.US,D,20240919,000000,32.94,33.149,32.46,32.83,302101,0
+BBW.US,D,20240920,000000,32.81,33.56,32.1152,32.72,974467,0
+BBW.US,D,20240923,000000,32.54,32.56,31.91,32.48,241717,0
+BBW.US,D,20240924,000000,32.58,32.58,31.945,32.3,280052,0
+BBW.US,D,20240925,000000,32.36,32.6255,30.8815,31.05,225659,0
+BBW.US,D,20240926,000000,31.4,31.65,30.72,31.12,175688,0
+BBW.US,D,20240927,000000,31.39,32.75,31.2,32.75,312783,0
+BBW.US,D,20240930,000000,32.9999,34.65,32.83,34.37,337333,0
+BBW.US,D,20241001,000000,34.04,34.41,32.24,32.66,436893,0
+BBW.US,D,20241002,000000,32.56,32.73,32.07,32.69,163569,0
+BBW.US,D,20241003,000000,32.56,33.72,32.155,33.69,164328,0
+BBW.US,D,20241004,000000,34.21,35.826,34.175,35.54,268461,0
+BBW.US,D,20241007,000000,35.15,35.445,34.77,35.21,207797,0
+BBW.US,D,20241008,000000,35.24,35.71,34.91,35.66,330928,0
+BBW.US,D,20241009,000000,35.29,35.4999,33.96,34.15,213396,0
+BBW.US,D,20241010,000000,34.11,34.4,33.29,34.31,162371,0
+BBW.US,D,20241011,000000,34.34,35.24,34.34,35.01,169336,0
+BBW.US,D,20241014,000000,35.15,36.17,34.88,35.78,221554,0
+BBW.US,D,20241015,000000,35.66,37.195,35.66,36.8,260955,0
+BBW.US,D,20241016,000000,37.16,37.97,36.79,37.5,343199,0
+BBW.US,D,20241017,000000,37.43,37.77,37.01,37.76,214293,0
+BBW.US,D,20241018,000000,37.82,38.69,37.67,38.65,200705,0
+BBW.US,D,20241021,000000,38.71,38.71,36.89,37.15,194045,0
+BBW.US,D,20241022,000000,36.93,37.03,36.62,36.69,108327,0
+BBW.US,D,20241023,000000,36.77,37.33,36.41,36.73,167851,0
+BBW.US,D,20241024,000000,37,37.35,36.715,37.32,133082,0
+BBW.US,D,20241025,000000,37.52,37.645,36.94,37.11,105590,0
+BBW.US,D,20241028,000000,37.35,39.065,37.19,38.79,247689,0
+BBW.US,D,20241029,000000,38.43,38.77,37.72,38.13,127116,0
+BBW.US,D,20241030,000000,38.09,39.33,38.09,39,195006,0
+BBW.US,D,20241031,000000,39.11,39.42,38.07,38.09,149463,0
+BBW.US,D,20241101,000000,38.43,38.5,37.41,38.07,192239,0
+BBW.US,D,20241104,000000,37.955,38.78,37.67,37.76,165656,0
+BBW.US,D,20241105,000000,37.45,38.3,37.45,37.77,200573,0
+BBW.US,D,20241106,000000,39.64,40.125,38,38.31,399745,0
+BBW.US,D,20241107,000000,38.26,38.69,37.185,37.61,209504,0
+BBW.US,D,20241108,000000,37.58,37.81,36.75,36.8,262621,0
+BBW.US,D,20241111,000000,37.55,39.75,37.36,39.01,327546,0
+BBW.US,D,20241112,000000,38.72,39.59,37.24,37.27,266327,0
+BBW.US,D,20241113,000000,37.855,38.3589,36.64,36.68,208186,0
+BBW.US,D,20241114,000000,36.9,37.44,36.465,37.06,183071,0
+BBW.US,D,20241115,000000,36.96,37.4,36.25,36.28,119536,0
+BBW.US,D,20241118,000000,36.455,37.45,36.455,37.09,158924,0
+BBW.US,D,20241119,000000,36.61,36.92,36.27,36.68,209885,0
+BBW.US,D,20241120,000000,36.785,36.785,35.1909,36.27,239107,0
+BBW.US,D,20241121,000000,36.18,36.77,35.63,36.7,229545,0
+BBW.US,D,20241122,000000,36.91,38.325,36.9,38.19,217863,0
+BBW.US,D,20241125,000000,38.605,39.9,38.4,38.42,334406,0
+BBW.US,D,20241126,000000,37.8,38.34,36.745,37.93,207212,0
+BBW.US,D,20241127,000000,38.23,38.6,37.73,38.14,256263,0
+BBW.US,D,20241129,000000,38.31,39.05,37.81,37.99,112419,0
+BBW.US,D,20241202,000000,37.98,39.3141,37.3281,38.77,216245,0
+BBW.US,D,20241203,000000,38.605,38.98,37.755,38.14,228745,0
+BBW.US,D,20241204,000000,37.97,38.735,37.62,37.92,417058,0
+BBW.US,D,20241205,000000,40.07,47.01,40.07,46.49,1205237,0
+BBW.US,D,20241206,000000,46.61,46.61,40.65,41.02,682800,0
+BBW.US,D,20241209,000000,41.21,42.6,39.66,40.55,530318,0
+BBW.US,D,20241210,000000,40.66,41.715,40.11,41.34,292779,0
+BBW.US,D,20241211,000000,41.655,43.09,41.4235,42.5,510814,0
+BBW.US,D,20241212,000000,41.711,42.36,41.1614,41.51,312446,0
+BBW.US,D,20241213,000000,41.95,42.623,40.93,41.02,202767,0
+BBW.US,D,20241216,000000,41.56,44,41.0075,43.13,263805,0
+BBW.US,D,20241217,000000,43.74,44.15,42.64,43.43,213071,0
+BBW.US,D,20241218,000000,43.73,44.4105,43.1,43.1,445733,0
+BBW.US,D,20241219,000000,43.46,43.8,41.6215,42.74,295170,0
+BBW.US,D,20241220,000000,41.845,44.32,41.73,43.78,385979,0
+BBW.US,D,20241223,000000,44.03,44.72,43.29,43.92,188763,0
+BBW.US,D,20241224,000000,44.68,46.38,44.22,45.92,159201,0
+BBW.US,D,20241226,000000,45.92,48.23,45.62,47.94,310304,0
+BBW.US,D,20241227,000000,47.58,47.955,46.14,46.67,347223,0
+BBW.US,D,20241230,000000,46.35,46.91,45.78,46.7,287246,0
+BBW.US,D,20241231,000000,47.205,47.24,45.47,46.04,379414,0
+BBW.US,D,20250102,000000,45.47,46.1801,43.21,44.08,311790,0
+BBW.US,D,20250103,000000,44.315,45.46,43.79,45.46,249208,0
+BBW.US,D,20250106,000000,45.395,46.93,45.04,46.6,359992,0
+BBW.US,D,20250107,000000,46.4,46.67,45.55,46.28,388317,0
+BBW.US,D,20250108,000000,45.47,45.72,41.51,42.5,526283,0
+BBW.US,D,20250110,000000,42.05,42.6,41.43,41.91,413692,0
+BBW.US,D,20250113,000000,41.05,42.01,40.82,41.55,494902,0
+BBW.US,D,20250114,000000,41.66,42.1189,38.76,39.16,336730,0
+BBW.US,D,20250115,000000,39.865,40.025,39.08,39.25,263318,0
+BBW.US,D,20250116,000000,38.75,39.29,38.31,38.43,230562,0
+BBW.US,D,20250117,000000,38.72,39.4,38.26,39.1,201651,0
+BBW.US,D,20250121,000000,39.5234,40.2,39.185,40.07,260111,0
+BBW.US,D,20250122,000000,40.7,41.63,40.28,41.08,269038,0
+BBW.US,D,20250123,000000,41.42,43.1,40.795,42.17,300394,0
+BBW.US,D,20250124,000000,42.41,43.05,42.05,42.71,209910,0
+BBW.US,D,20250127,000000,42.38,42.9,41.475,42.71,274419,0
+BBW.US,D,20250128,000000,42.725,44.14,41.855,43.95,172481,0
+BBW.US,D,20250129,000000,44,44.455,43.32,44.09,172921,0
+BBW.US,D,20250130,000000,44.62,44.7947,43.84,44.28,235273,0
+BBW.US,D,20250131,000000,44.56,44.57,42.3,42.34,265887,0
+BBW.US,D,20250203,000000,40.99,41.15,38.506,39.68,293687,0
+BBW.US,D,20250204,000000,40.03,40.44,38.17,38.23,263522,0
+BBW.US,D,20250205,000000,38.24,40.05,38,39.31,309301,0
+BBW.US,D,20250206,000000,39.61,40.965,39.09,39.17,175608,0
+BBW.US,D,20250207,000000,39.58,39.84,37.67,37.82,253185,0
+BBW.US,D,20250210,000000,37.91,38.79,37.38,38.19,235132,0
+BBW.US,D,20250211,000000,37.78,38.63,37.49,38.51,222399,0
+BBW.US,D,20250212,000000,38.5,38.68,37.01,37.52,224392,0
+BBW.US,D,20250213,000000,37.98,38.56,37.695,38,182830,0
+BBW.US,D,20250214,000000,38.18,38.355,37.39,38,168808,0
+BBW.US,D,20250218,000000,38.415,40.76,38.16,40.72,306988,0
+BBW.US,D,20250219,000000,40.86,41.205,40,40.65,222774,0
+BBW.US,D,20250220,000000,40.365,40.42,39.355,39.97,193679,0
+BBW.US,D,20250221,000000,40.08,40.35,37.66,38.24,297025,0
+BBW.US,D,20250224,000000,38.35,38.62,37.245,38.36,217846,0
+BBW.US,D,20250225,000000,38.37,41.26,38.31,40.26,307883,0
+BBW.US,D,20250226,000000,40.59,41.0585,39.97,40.75,210475,0
+BBW.US,D,20250227,000000,40.75,40.95,39.8,40.14,144534,0
+BBW.US,D,20250228,000000,40.135,41.23,39.73,40.92,285138,0
+BBW.US,D,20250303,000000,41.06,41.6792,40.3701,40.89,230842,0
+BBW.US,D,20250304,000000,40,41.3,39.49,40.73,216924,0
+BBW.US,D,20250305,000000,40.6,41.11,39.74,41.02,185115,0
+BBW.US,D,20250306,000000,40.19,42.1076,39.42,39.58,292633,0
+BBW.US,D,20250307,000000,39.46,39.565,38.655,39.54,215242,0
+BBW.US,D,20250310,000000,38.935,39.14,37.41,37.99,346863,0
+BBW.US,D,20250311,000000,37.85,38.19,35.21,36.09,336624,0
+BBW.US,D,20250312,000000,37.2,37.205,35.2,35.5,640445,0
+BBW.US,D,20250313,000000,40.98,41,35.16,35.35,591939,0
+BBW.US,D,20250314,000000,35.535,36.62,34.36,36.49,415191,0
+BBW.US,D,20250317,000000,36.075,36.1,34.435,35.19,367018,0
+BBW.US,D,20250318,000000,35.315,36.115,34.42,35.99,299295,0
+BBW.US,D,20250319,000000,35.99,37.13,35.22,37.13,294165,0
+BBW.US,D,20250320,000000,36.74,37.6,36.45,37.1,221873,0
+BBW.US,D,20250321,000000,36.84,37.51,36.1808,37.33,352287,0
+BBW.US,D,20250324,000000,38.095,38.95,37.5158,38.84,290444,0
+BBW.US,D,20250325,000000,38.505,38.765,37.28,38.39,403774,0
+BBW.US,D,20250326,000000,38.2,38.56,37.2,38.52,217680,0
+BBW.US,D,20250327,000000,37.885,38.95,37.88,38.32,195267,0
+BBW.US,D,20250328,000000,37.815,38.05,35.67,36.15,210065,0
+BBW.US,D,20250331,000000,35.465,37.39,35.28,37.17,312790,0
+BBW.US,D,20250401,000000,37.14,39.7399,36.8175,39.45,249339,0
+BBW.US,D,20250402,000000,39.065,40.91,38.89,40.91,300965,0
+BBW.US,D,20250403,000000,38.85,40.54,35.9,36.09,541850,0
+BBW.US,D,20250404,000000,34.57,37.69,34.1,36.2,320352,0
+BBW.US,D,20250407,000000,34.84,38.23,34.278,36.52,391584,0
+BBW.US,D,20250408,000000,37.71,38.21,33.78,34.31,323974,0
+BBW.US,D,20250409,000000,34.4,39.99,33.83,39.35,538080,0
+BBW.US,D,20250410,000000,37.445,37.77,36,36.82,322272,0
+BBW.US,D,20250411,000000,36.86,37.23,35.075,36.9,327625,0
+BBW.US,D,20250414,000000,37.615,37.8,35.3,36.6,252438,0
+BBW.US,D,20250415,000000,36.78,36.9522,35.66,36.1,241941,0
+BBW.US,D,20250416,000000,35.73,36.62,35.73,36.41,269092,0
+BBW.US,D,20250417,000000,36.59,37.42,35.935,37.17,406067,0
+BBW.US,D,20250421,000000,37.1,37.17,32.55,33.46,466958,0
+BBW.US,D,20250422,000000,33.915,35,33.39,34.78,364872,0
+BBW.US,D,20250423,000000,35.725,36.255,33.16,33.28,372931,0
+BBW.US,D,20250424,000000,33.25,35.425,33.25,35.31,373719,0
+BBW.US,D,20250425,000000,34.76,34.99,34.095,34.69,258738,0
+BBW.US,D,20250428,000000,34.93,35.26,34.305,34.87,224976,0
+BBW.US,D,20250429,000000,34.67,35.07,34.31,34.91,202089,0
+BBW.US,D,20250430,000000,34.35,35.35,33.45,35.28,235318,0
+BBW.US,D,20250501,000000,35,36.08,35,35.66,193381,0
+BBW.US,D,20250502,000000,36.29,37.25,36.26,36.56,213764,0
+BBW.US,D,20250505,000000,36,37.025,35.95,36.14,294251,0
+BBW.US,D,20250506,000000,35.85,36.375,35.1,35.39,271009,0
+BBW.US,D,20250507,000000,35.915,36.86,35.395,36.02,182464,0
+BBW.US,D,20250508,000000,36.39,37.44,36.26,37.07,207900,0
+BBW.US,D,20250509,000000,37.3,37.8,36.67,37.18,180507,0
+BBW.US,D,20250512,000000,39.49,43.38,39.49,41.4,395974,0
+BBW.US,D,20250513,000000,41.5,42.36,41.36,41.78,195936,0
+BBW.US,D,20250514,000000,41.46,42.7,41.13,41.95,277610,0
+BBW.US,D,20250515,000000,41.785,41.92,40.35,41.81,221010,0
+BBW.US,D,20250516,000000,41.99,42.56,41.805,42.28,161177,0
+BBW.US,D,20250519,000000,41.6,41.99,40.5343,41.61,207901,0
+BBW.US,D,20250520,000000,41.75,41.99,41.255,41.62,175405,0
+BBW.US,D,20250521,000000,41.225,41.56,40.2841,40.5,228296,0
+BBW.US,D,20250522,000000,40.58,41.53,40.22,40.95,191244,0
+BBW.US,D,20250523,000000,39.64,41.16,39.62,40.89,172106,0
+BBW.US,D,20250527,000000,41.88,42.91,41.08,42.62,446169,0
+BBW.US,D,20250528,000000,42.62,43.01,41.8,42.78,342532,0
+BBW.US,D,20250529,000000,51.99,55.565,48.05,52.03,873808,0
+BBW.US,D,20250530,000000,51.585,52.572,50.68,51.04,651017,0
+BBW.US,D,20250602,000000,50.91,50.91,47.3,47.63,407313,0
+BBW.US,D,20250603,000000,47.805,49.05,47.74,47.9,276455,0
+BBW.US,D,20250604,000000,48,48.18,46.14,46.16,204027,0
+BBW.US,D,20250605,000000,46.17,46.995,44.87,46.36,268064,0
+BBW.US,D,20250606,000000,47.115,47.85,46.65,47.85,208510,0
+BBW.US,D,20250609,000000,48.1654,48.83,47.65,48.61,205191,0
+BBW.US,D,20250610,000000,49.09,49.3394,47.555,48.26,210915,0
+BBW.US,D,20250611,000000,48.59,49.68,48.25,48.49,171532,0
+BBW.US,D,20250612,000000,47.6981,50.649,47.6981,50.52,197683,0
+BBW.US,D,20250613,000000,49.53,50.53,49.33,49.89,229240,0
+BBW.US,D,20250616,000000,50.78,53.54,50.78,52.83,278527,0
+BBW.US,D,20250617,000000,52.555,53.56,52.095,52.7,185045,0
+BBW.US,D,20250618,000000,52.505,53.64,52.39,52.5,203937,0
+BBW.US,D,20250620,000000,53.17,53.3588,51.985,52.85,442047,0
+BBW.US,D,20250623,000000,52.42,53.01,51.66,52.23,208087,0
+BBW.US,D,20250624,000000,52.93,53.67,52.05,52.4,192576,0
+BBW.US,D,20250625,000000,52.555,52.96,52,52.56,186829,0
+BBW.US,D,20250626,000000,52.43,52.62,51.3,52.42,189204,0
+BBW.US,D,20250627,000000,52.2656,54.14,51.305,54.13,525753,0
+BBW.US,D,20250630,000000,54.82,54.88,51.43,51.56,268035,0
+BBW.US,D,20250701,000000,51.87,54.39,51.4033,52.6,334834,0
+BBW.US,D,20250702,000000,52.71,53.3199,51.67,52.89,231096,0
+BBW.US,D,20250703,000000,52.415,53.85,52.0891,53.85,96617,0
+BBW.US,D,20250707,000000,53.4,54.34,51.695,51.75,227225,0
+BBW.US,D,20250708,000000,52.1018,52.13,50.44,50.79,215336,0
+BBW.US,D,20250709,000000,51.085,51.13,50.255,50.5,196627,0
+BBW.US,D,20250710,000000,50.63,52.4999,50.55,51.4,180356,0
+BBW.US,D,20250711,000000,51.095,51.33,48.605,49.79,173279,0
+BBW.US,D,20250714,000000,49.84,51.405,49.07,51.3,166357,0
+BBW.US,D,20250715,000000,51.7,51.7125,50.85,50.87,138544,0
+BBW.US,D,20250716,000000,50.91,52.0425,50.56,51.94,150595,0
+BBW.US,D,20250717,000000,51.69,53,51.63,52.16,187137,0
+BBW.US,D,20250718,000000,52.6,52.98,51.56,52.66,175089,0
+BBW.US,D,20250721,000000,53.095,53.43,52.415,53.24,185379,0
+BBW.US,D,20250722,000000,53.97,55.23,53.3826,53.98,234937,0
+BBW.US,D,20250723,000000,54.045,55.4228,54.02,54.99,234708,0
+BBW.US,D,20250724,000000,54.81,55.19,50.72,50.85,216687,0
+BBW.US,D,20250725,000000,51.505,52.0838,50.6275,51.34,124097,0
+BBW.US,D,20250728,000000,51.65,52.8099,51.19,52.08,129759,0
+BBW.US,D,20250729,000000,52.89,53.18,50.82,51.22,193627,0
+BBW.US,D,20250730,000000,51.32,51.99,50.82,51.13,139404,0
+BBW.US,D,20250731,000000,51.103,52.14,50.39,50.71,180030,0
+BBW.US,D,20250801,000000,49.78,50.27,48.74,49.36,259323,0
+BBW.US,D,20250804,000000,49.92,51.545,49.425,50.92,196577,0
+BBW.US,D,20250805,000000,51.505,52.67,51.23,51.45,200652,0
+BBW.US,D,20250806,000000,51.58,51.58,50.31,51.28,211917,0
+BBW.US,D,20250807,000000,51.42,51.82,49.7,49.71,166894,0
+BBW.US,D,20250808,000000,50.1443,50.6744,49.365,49.41,144316,0
+BBW.US,D,20250811,000000,49.595,51.67,49.2601,51.36,212160,0
+BBW.US,D,20250812,000000,51.66,56.0399,51.66,55.69,299542,0
+BBW.US,D,20250813,000000,55.65,56.99,54.725,56.77,279687,0
+BBW.US,D,20250814,000000,55.7,56.03,54.85,55.71,211686,0
+BBW.US,D,20250815,000000,55.7,55.98,54.78,55.6,346669,0
+BBW.US,D,20250818,000000,55.5032,57.67,55.5032,57.14,262447,0
+BBW.US,D,20250819,000000,57.605,59.78,53.65,53.93,356928,0
+BBW.US,D,20250820,000000,53.87,55.2942,52.54,55.02,216558,0
+BBW.US,D,20250821,000000,54.54,55.515,53.33,54.5,300590,0
+BBW.US,D,20250822,000000,54.94,57.91,54.565,56.59,318211,0
+BBW.US,D,20250825,000000,56.27,56.795,55.855,55.94,174896,0
+BBW.US,D,20250826,000000,55.88,57.405,55.77,57.32,221455,0
+BBW.US,D,20250827,000000,56.695,59.0999,56.61,58.56,377448,0
+BBW.US,D,20250828,000000,70,70.01,63.1601,67.01,801988,0
+BBW.US,D,20250829,000000,68.255,69,60.23,60.81,794358,0
+BBW.US,D,20250902,000000,60.27,61.5005,58.9,59.63,458418,0
+BBW.US,D,20250903,000000,59.775,61.75,59.41,60.43,508346,0
+BBW.US,D,20250904,000000,61,61.4799,59.52,60.92,305253,0
+BBW.US,D,20250905,000000,61.38,64.81,60.95,64.62,450689,0
+BBW.US,D,20250908,000000,65.15,72,65.14,71.88,1005051,0
+BBW.US,D,20250909,000000,72.01,72.205,68.31,70.88,556067,0
+BBW.US,D,20250910,000000,70.06,74.43,69.74,72.86,457014,0
+BBW.US,D,20250911,000000,74.06,75.2328,71.6,74.58,416076,0
+BBW.US,D,20250912,000000,74,75.24,73.0099,73.98,406068,0
+BBW.US,D,20250915,000000,74.495,75.85,72.6601,75.85,546711,0
+BBW.US,D,20250916,000000,74.95,75,71.1388,74.66,515963,0
+BBW.US,D,20250917,000000,74.74,74.76,71.51,71.65,407631,0
+BBW.US,D,20250918,000000,72.8654,74.5851,71.28,74.21,347940,0
+BBW.US,D,20250919,000000,74.21,74.21,71.58,73.06,663243,0
+BBW.US,D,20250922,000000,72.1,74.22,71.07,71.26,374476,0
+BBW.US,D,20250923,000000,71.83,73.02,71.55,72.27,336066,0
+BBW.US,D,20250924,000000,72.23,73.2,71.1,72.92,352008,0
+BBW.US,D,20250925,000000,71.11,72.72,70.07,72.41,311500,0
+BBW.US,D,20250926,000000,73.25,74.38,70.12,72.89,472430,0
+BBW.US,D,20250929,000000,73.325,73.5,70.47,70.79,504289,0
+BBW.US,D,20250930,000000,70.745,70.825,64.66,65.21,636333,0
+BBW.US,D,20251001,000000,65,65.515,62.78,63.19,507868,0
+BBW.US,D,20251002,000000,63.22,63.96,61.86,62.06,268677,0
+BBW.US,D,20251003,000000,62,62.5051,60.72,61.05,514666,0
+BBW.US,D,20251006,000000,61.25,61.51,59.56,60.01,446628,0
+BBW.US,D,20251007,000000,60.1,60.7,57.67,58.06,466268,0
+BBW.US,D,20251008,000000,58.19,60.62,56.74,58.98,497764,0
+BBW.US,D,20251009,000000,59.13,60.115,57.975,59.36,296937,0
+BBW.US,D,20251010,000000,59.76,61.615,58.76,59.95,548181,0
+BBW.US,D,20251013,000000,60.7,62.7664,60.32,61.22,444988,0
+BBW.US,D,20251014,000000,60.87,62.08,59.8449,60.46,263753,0
+BBW.US,D,20251015,000000,60.81,61.36,59.52,59.68,625850,0
+BBW.US,D,20251016,000000,59.68,59.68,56.04,56.08,369619,0
+BBW.US,D,20251017,000000,56,56.87,55.5,55.71,253340,0
+BBW.US,D,20251020,000000,56.305,56.48,55.04,55.35,212674,0
+BBW.US,D,20251021,000000,55.38,56.61,55.01,56.1,172107,0
+BBW.US,D,20251022,000000,56,56.385,54.76,56.1,236383,0
+BBW.US,D,20251023,000000,55.66,57.08,55.66,56.51,247323,0
+BBW.US,D,20251024,000000,57.82,58.3999,55.47,55.54,247681,0
+BBW.US,D,20251027,000000,56.75,57.9376,55.41,55.59,257140,0
+BBW.US,D,20251028,000000,55.49,57.095,55.27,56.06,218853,0
+BBW.US,D,20251029,000000,56.25,56.92,54.435,54.99,247543,0
+BBW.US,D,20251030,000000,54.75,55.2522,53.79,54.66,262899,0
+BBW.US,D,20251031,000000,54.38,55.16,53.86,54.22,240904,0
+BBW.US,D,20251103,000000,53.58,54.509,52.5001,52.86,273871,0
+BBW.US,D,20251104,000000,52.495,52.52,50.795,51.15,279818,0
+BBW.US,D,20251105,000000,50.81,52.42,49.55,51.21,504546,0
+BBW.US,D,20251106,000000,50.89,50.9,48.365,48.97,397476,0
+BBW.US,D,20251107,000000,48.685,49.615,48.475,49.2,268984,0
+BBW.US,D,20251110,000000,49.815,50.38,48.37,48.75,346741,0
+BBW.US,D,20251111,000000,48.35,48.5,46.015,47.09,343944,0
+BBW.US,D,20251112,000000,47.57,50.35,47.57,49.5,526399,0
+BBW.US,D,20251113,000000,49.94,51.43,48.91,49.34,446781,0
+BBW.US,D,20251114,000000,48.95,49.39,48.34,48.7,258524,0
+BBW.US,D,20251117,000000,48.495,50.14,48.495,49.33,314566,0
+BBW.US,D,20251118,000000,48.49,49.74,46.98,49.38,289108,0
+BBW.US,D,20251119,000000,49.315,49.65,47.21,47.67,298623,0
+BBW.US,D,20251120,000000,48.5,49.02,46.05,47.17,268673,0
+BBW.US,D,20251121,000000,47.53,49.865,46.945,48.88,296046,0
+BBW.US,D,20251124,000000,48.64,49.44,47.41,47.58,354347,0
+BBW.US,D,20251125,000000,48.15,52.49,47.9,51.33,379842,0
+BBW.US,D,20251126,000000,51.42,52.901617,51.17,52.06,295164,0
+BBW.US,D,20251128,000000,52.29,53.51,52.29,53.1,164269,0
+BBW.US,D,20251201,000000,51.7062,53.88,51.7062,53.64,423782,0
+BBW.US,D,20251202,000000,53.99,54.28,51.61,52.42,585896,0
+BBW.US,D,20251203,000000,53.23,57.68,52.92,57.4,935745,0
+BBW.US,D,20251204,000000,50.285,50.999,45.5,48.48,1566941,0
+BBW.US,D,20251205,000000,47.76,51.75,47.63,49.79,1211667,0
+BBW.US,D,20251208,000000,49.835,51.44,48.31,50.64,478941,0
+BBW.US,D,20251209,000000,50.525,53.5,50.525,51.99,592690,0
+BBW.US,D,20251210,000000,52.56,53.835,51.1284,52.85,676120,0
+BBW.US,D,20251211,000000,53,53.71,52.23,53.51,307000,0
+BBW.US,D,20251212,000000,53.505,55.33,52.23,52.74,595918,0
+BBW.US,D,20251215,000000,52.35,53.93,52.29,52.55,380258,0
+BBW.US,D,20251216,000000,52.8,53.79,52.39,53.48,293373,0
+BBW.US,D,20251217,000000,53.5,54.89,52.97,53.13,282096,0
+BBW.US,D,20251218,000000,53.7,54.87,53.59,53.76,296980,0
+BBW.US,D,20251219,000000,53.7311,54.84,53.01,54.25,484301,0
+BBW.US,D,20251222,000000,55.3114,56.89,54.27,56.79,245807,0
+BBW.US,D,20251223,000000,56.91,57.99,55.8,57.7,251932,0
+BBW.US,D,20251224,000000,57.66,60,57.34,59.7,154803,0
+BBW.US,D,20251226,000000,60.185,64.43,59.91,62.34,611121,0
+BBW.US,D,20251229,000000,62.02,62.69,59.12,59.3,463412,0
+BBW.US,D,20251230,000000,59.355,60.9,58.69,60.08,213030,0
+BBW.US,D,20251231,000000,59.895,61.6,59.1805,61.27,394539,0
+BBW.US,D,20260102,000000,61.84,63.265,60.79,61,385955,0
+BBW.US,D,20260105,000000,61.64,66.17,61.4,63.01,554354,0
+BBW.US,D,20260106,000000,62.93,64.57,61.875,63.63,439472,0
+BBW.US,D,20260107,000000,62.99,65.09,60.936,64.56,425427,0
+BBW.US,D,20260108,000000,63.96,66.375,63.96,65.33,333244,0
+BBW.US,D,20260109,000000,65.99,67.365,63.84,67.16,321985,0
+BBW.US,D,20260112,000000,66.71,68.96,65.4172,68.73,281741,0
+BBW.US,D,20260113,000000,69.05,70,68.39,68.96,221483,0
+BBW.US,D,20260114,000000,69.185,71.04,68.3946,70.55,298218,0
+BBW.US,D,20260115,000000,70.44,72.19,70.05,71.03,268916,0
+BBW.US,D,20260116,000000,70.5,71.9237,70.49,70.62,361306,0
+BBW.US,D,20260120,000000,68.5,69.36,64.4,65,486346,0
+BBW.US,D,20260121,000000,65.83,65.83,63.24,65.36,506057,0
+BBW.US,D,20260122,000000,66.01,66.5955,62.71,63.71,267999,0
+BBW.US,D,20260123,000000,63.13,63.39,61.64,63.35,224255,0
+BBW.US,D,20260126,000000,62.885,63.3,60.63,60.8,322262,0
+BBW.US,D,20260127,000000,61.02,61.43,60.18,60.91,230169,0
+BBW.US,D,20260128,000000,60.73,62.43,60.22,61.39,259284,0
+BBW.US,D,20260129,000000,61.2,62.085,59.895,59.99,229101,0
+BBW.US,D,20260130,000000,59.65,60.44,59.05,59.68,258223,0
+BBW.US,D,20260202,000000,59.585,61.0202,59.5,59.96,288233,0
+BBW.US,D,20260203,000000,59.56,60.98,59.01,60.39,235469,0
+BBW.US,D,20260204,000000,60.495,61.82,59.235,59.33,225292,0
+BBW.US,D,20260205,000000,59.23,59.23,54.075,54.36,343088,0
+BBW.US,D,20260206,000000,55.25,56.22,54.35,55.43,374065,0
+BBW.US,D,20260209,000000,55.655,56,53.97,54.14,254883,0
+BBW.US,D,20260210,000000,53.825,54.34,51.39,52.14,476171,0
+BBW.US,D,20260211,000000,52.51,53.89,50.19,50.19,275303,0
+BBW.US,D,20260212,000000,50.73,51.56,48.94,49.17,293153,0
+BBW.US,D,20260213,000000,49.725,50.31,48.46,50.14,299522,0
+BBW.US,D,20260217,000000,50.1,51.73,49.92,51.24,289327,0
+BBW.US,D,20260218,000000,51.06,55.24,50.98,52.99,461516,0
diff --git a/daily/us/nyse stocks/1/bcpl.us.txt b/daily/us/nyse stocks/1/bcpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abccbd421ee397b2ca3c7a44a9ce376d444cf6fb
--- /dev/null
+++ b/daily/us/nyse stocks/1/bcpl.us.txt	
@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCPL.US,D,20260112,000000,25.09,25.09,25.055,25.06,203,0
+BCPL.US,D,20260113,000000,25.1,25.1,25.07,25.079,42716,0
+BCPL.US,D,20260114,000000,25.13,25.13,25.1045,25.11,9094,0
+BCPL.US,D,20260115,000000,24.95,25.17,24.92,25.06,51566,0
+BCPL.US,D,20260116,000000,25.09,25.09,25.03,25.045,21425,0
+BCPL.US,D,20260120,000000,24.965,24.99,24.96,24.96,30909,0
+BCPL.US,D,20260121,000000,24.93,25.05,24.93,25.0179,48823,0
+BCPL.US,D,20260122,000000,25.04,25.07,24.98,25.04,27165,0
+BCPL.US,D,20260123,000000,25.08,25.09,25,25.09,84487,0
+BCPL.US,D,20260126,000000,25.08,25.17,25.03,25.1,139731,0
+BCPL.US,D,20260127,000000,25.12,25.13,24.99,25.0737,125879,0
+BCPL.US,D,20260128,000000,25.1,25.1,25.05,25.075,92384,0
+BCPL.US,D,20260129,000000,25.08,25.12,25.03,25.0781,99873,0
+BCPL.US,D,20260130,000000,25.11,25.11,25,25.08,81497,0
+BCPL.US,D,20260202,000000,25.02,25.03,24.91,24.96,55925,0
+BCPL.US,D,20260203,000000,24.91,24.9799,24.87,24.945,78277,0
+BCPL.US,D,20260204,000000,24.91,24.96,24.91,24.945,46164,0
+BCPL.US,D,20260205,000000,24.95,25.0542,24.92,25.045,29425,0
+BCPL.US,D,20260206,000000,25.02,25.09,25.0005,25.04,12248,0
+BCPL.US,D,20260209,000000,25.01,25.07,24.9875,25.06,92485,0
+BCPL.US,D,20260210,000000,25.14,25.15,25.1271,25.1333,9596,0
+BCPL.US,D,20260211,000000,25.05,25.19,25.05,25.0855,20276,0
+BCPL.US,D,20260212,000000,25.14,25.2,25.11,25.1916,42541,0
+BCPL.US,D,20260213,000000,25.285,25.285,25.2,25.27,16209,0
+BCPL.US,D,20260217,000000,25.25,25.31,25.21,25.28,64988,0
+BCPL.US,D,20260218,000000,25.27,25.28,25.2201,25.27,24087,0
diff --git a/daily/us/nyse stocks/1/ben.us.txt b/daily/us/nyse stocks/1/ben.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76c5e20a04270abd9e1980685acfab9d9072e080
--- /dev/null
+++ b/daily/us/nyse stocks/1/ben.us.txt	
@@ -0,0 +1,10439 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEN.US,D,19840907,000000,0.0659746,0.0681897,0.0659746,0.0659746,859067.2444275,0
+BEN.US,D,19840910,000000,0.0659746,0.0681897,0.0659746,0.0659746,1595418.0631133,0
+BEN.US,D,19840911,000000,0.0659746,0.0659746,0.0659746,0.0659746,4418057.7718239,0
+BEN.US,D,19840912,000000,0.0659746,0.0681897,0.0659746,0.0659746,1687450.2584749,0
+BEN.US,D,19840913,000000,0.0659746,0.0681897,0.0659746,0.0659746,1687450.2584749,0
+BEN.US,D,19840914,000000,0.0659746,0.0681897,0.0659746,0.0659746,245452.32247315,0
+BEN.US,D,19840917,000000,0.0659746,0.0681897,0.0638473,0.0638473,2546515.4533245,0
+BEN.US,D,19840918,000000,0.0638473,0.0659746,0.0638473,0.0638473,7332755.2956194,0
+BEN.US,D,19840919,000000,0.0659746,0.0659746,0.0659746,0.0659746,3681713.1018717,0
+BEN.US,D,19840920,000000,0.0659746,0.0659746,0.0659746,0.0659746,7332755.2956194,0
+BEN.US,D,19840921,000000,0.0659746,0.0659746,0.0638473,0.0638473,1810181.0312616,0
+BEN.US,D,19840924,000000,0.0638473,0.0659746,0.0638473,0.0638473,859067.2444275,0
+BEN.US,D,19840925,000000,0.0638473,0.0659746,0.0638473,0.0638473,3589677.8321433,0
+BEN.US,D,19840926,000000,0.0638473,0.0659746,0.0638473,0.0638473,490892.34747905,0
+BEN.US,D,19840927,000000,0.0638473,0.0659746,0.0638473,0.0638473,5123720.2609739,0
+BEN.US,D,19840928,000000,0.0638473,0.0681897,0.0638473,0.0638473,3344229.6088259,0
+BEN.US,D,19841001,000000,0.0638473,0.0681897,0.0638473,0.0638473,245452.32247315,0
+BEN.US,D,19841002,000000,0.0659746,0.0681897,0.0659746,0.0659746,7946379.4406742,0
+BEN.US,D,19841003,000000,0.0659746,0.0681897,0.0659746,0.0659746,613620.04589904,0
+BEN.US,D,19841004,000000,0.0659746,0.0681897,0.0659746,0.0659746,368174.89694844,0
+BEN.US,D,19841005,000000,0.0659746,0.0681897,0.0659746,0.0659746,1687450.2584749,0
+BEN.US,D,19841008,000000,0.0659746,0.0681897,0.0659746,0.0659746,3129465.6158886,0
+BEN.US,D,19841009,000000,0.0659746,0.0681897,0.0659746,0.0659746,2546515.4533245,0
+BEN.US,D,19841010,000000,0.0659746,0.0681897,0.0659746,0.0659746,245452.32247315,0
+BEN.US,D,19841011,000000,0.0681897,0.0681897,0.0681897,0.0681897,4203288.6549419,0
+BEN.US,D,19841012,000000,0.0681897,0.070395,0.0681897,0.0681897,3252187.1655749,0
+BEN.US,D,19841015,000000,0.0681897,0.0726491,0.0681897,0.0681897,1349966.7654291,0
+BEN.US,D,19841016,000000,0.070395,0.0726491,0.070395,0.070395,3988526.7115825,0
+BEN.US,D,19841017,000000,0.070395,0.0726491,0.070395,0.070395,368174.89694844,0
+BEN.US,D,19841018,000000,0.070395,0.0748252,0.070395,0.070395,5123720.2609739,0
+BEN.US,D,19841019,000000,0.070395,0.0748252,0.070395,0.070395,1595418.0631133,0
+BEN.US,D,19841022,000000,0.070395,0.0726491,0.070395,0.070395,705661.46436104,0
+BEN.US,D,19841023,000000,0.070395,0.0748252,0.070395,0.070395,1349966.7654291,0
+BEN.US,D,19841024,000000,0.070395,0.0748252,0.070395,0.070395,5369170.5338692,0
+BEN.US,D,19841025,000000,0.0726491,0.077011,0.0726491,0.0726491,1595418.0631133,0
+BEN.US,D,19841026,000000,0.0726491,0.0726491,0.0726491,0.0726491,1687450.2584749,0
+BEN.US,D,19841029,000000,0.0726491,0.0748252,0.0726491,0.0726491,613620.04589904,0
+BEN.US,D,19841030,000000,0.0726491,0.0748252,0.0726491,0.0726491,153403.73048859,0
+BEN.US,D,19841031,000000,0.0726491,0.0748252,0.0726491,0.0726491,5215770.9025363,0
+BEN.US,D,19841101,000000,0.0748252,0.077011,0.0748252,0.0748252,3988526.7115825,0
+BEN.US,D,19841102,000000,0.0748252,0.077011,0.0726491,0.0726491,1196554.836629,0
+BEN.US,D,19841105,000000,0.0726491,0.077011,0.0726491,0.0726491,490892.34747905,0
+BEN.US,D,19841106,000000,0.0726491,0.077011,0.0726491,0.0726491,245452.32247315,0
+BEN.US,D,19841107,000000,0.0726491,0.0748252,0.0726491,0.0726491,1196554.836629,0
+BEN.US,D,19841108,000000,0.0726491,0.0726491,0.0726491,0.0726491,1349966.7654291,0
+BEN.US,D,19841109,000000,0.0726491,0.0748252,0.0726491,0.0726491,153403.73048859,0
+BEN.US,D,19841112,000000,0.0726491,0.0748252,0.0726491,0.0726491,490892.34747905,0
+BEN.US,D,19841114,000000,0.0726491,0.0748252,0.0726491,0.0726491,4418057.7718239,0
+BEN.US,D,19841115,000000,0.0726491,0.0726491,0.070395,0.070395,490892.34747905,0
+BEN.US,D,19841119,000000,0.070395,0.0726491,0.070395,0.070395,705661.46436104,0
+BEN.US,D,19841120,000000,0.070395,0.0726491,0.070395,0.070395,3436272.0520769,0
+BEN.US,D,19841121,000000,0.0726491,0.0748252,0.0726491,0.0726491,153403.73048859,0
+BEN.US,D,19841123,000000,0.0726491,0.0748252,0.0726491,0.0726491,4663517.2678196,0
+BEN.US,D,19841126,000000,0.0726491,0.0748252,0.0726491,0.0726491,1196554.836629,0
+BEN.US,D,19841127,000000,0.0726491,0.0748252,0.0726491,0.0726491,3006732.7935239,0
+BEN.US,D,19841128,000000,0.0726491,0.0726491,0.0726491,0.0726491,245452.32247315,0
+BEN.US,D,19841129,000000,0.0726491,0.0726491,0.070395,0.070395,368174.89694844,0
+BEN.US,D,19841130,000000,0.070395,0.0726491,0.070395,0.070395,368174.89694844,0
+BEN.US,D,19841203,000000,0.070395,0.0726491,0.070395,0.070395,613620.04589904,0
+BEN.US,D,19841204,000000,0.070395,0.0726491,0.070395,0.070395,951105.58852269,0
+BEN.US,D,19841205,000000,0.070395,0.070395,0.0681897,0.0681897,2393116.8467806,0
+BEN.US,D,19841206,000000,0.0681897,0.0681897,0.0659746,0.0659746,3743082.5874208,0
+BEN.US,D,19841207,000000,0.0659746,0.0681897,0.0638473,0.0638473,490892.34747905,0
+BEN.US,D,19841210,000000,0.0638473,0.0659746,0.0638473,0.0638473,1441995.8864239,0
+BEN.US,D,19841211,000000,0.0681897,0.070395,0.0681897,0.0681897,3558989.5026074,0
+BEN.US,D,19841212,000000,0.0681897,0.070395,0.0681897,0.0681897,245452.32247315,0
+BEN.US,D,19841213,000000,0.070395,0.0726491,0.070395,0.070395,5369170.5338692,0
+BEN.US,D,19841214,000000,0.070395,0.0726491,0.070395,0.070395,4080570.1796223,0
+BEN.US,D,19841217,000000,0.077011,0.0791773,0.077011,0.077011,4203288.6549419,0
+BEN.US,D,19841218,000000,0.0791773,0.0791773,0.0791773,0.0791773,3068094.0807615,0
+BEN.US,D,19841219,000000,0.0791773,0.0791773,0.0791773,0.0791773,1595418.0631133,0
+BEN.US,D,19841220,000000,0.0791773,0.0791773,0.0791773,0.0791773,153403.73048859,0
+BEN.US,D,19841221,000000,0.0791773,0.0791773,0.0791773,0.0791773,368174.89694844,0
+BEN.US,D,19841224,000000,0.0791773,0.0813924,0.0791773,0.0791773,3252187.1655749,0
+BEN.US,D,19841226,000000,0.0791773,0.0791773,0.0791773,0.0791773,490892.34747905,0
+BEN.US,D,19841227,000000,0.0791773,0.0791773,0.0791773,0.0791773,3558989.5026074,0
+BEN.US,D,19841228,000000,0.0791773,0.0791773,0.0791773,0.0791773,2393116.8467806,0
+BEN.US,D,19850102,000000,0.0791773,0.0791773,0.0791773,0.0791773,153403.73048859,0
+BEN.US,D,19850103,000000,0.0813924,0.0835782,0.0813924,0.0813924,6565734.5935986,0
+BEN.US,D,19850104,000000,0.0835782,0.0901454,0.0835782,0.0835782,2791966.7510087,0
+BEN.US,D,19850107,000000,0.0835782,0.0858323,0.0835782,0.0835782,1902222.4497237,0
+BEN.US,D,19850108,000000,0.0835782,0.0835782,0.0813924,0.0813924,705661.46436104,0
+BEN.US,D,19850109,000000,0.0835782,0.0858323,0.0835782,0.0835782,3743082.5874208,0
+BEN.US,D,19850110,000000,0.0835782,0.0858323,0.0835782,0.0835782,2393116.8467806,0
+BEN.US,D,19850111,000000,0.0858323,0.0880181,0.0858323,0.0858323,6381646.6327299,0
+BEN.US,D,19850114,000000,0.0901454,0.0901454,0.0880181,0.0901454,3436272.0520769,0
+BEN.US,D,19850115,000000,0.0880181,0.0901454,0.0880181,0.0880181,4080570.1796223,0
+BEN.US,D,19850116,000000,0.0880181,0.0923898,0.0880181,0.0880181,3988526.7115825,0
+BEN.US,D,19850117,000000,0.0901454,0.0945853,0.0901454,0.0901454,2546515.4533245,0
+BEN.US,D,19850118,000000,0.0901454,0.0945853,0.0901454,0.0901454,3497630.2649477,0
+BEN.US,D,19850121,000000,0.0945853,0.0990543,0.0945853,0.0945853,4326016.3533618,0
+BEN.US,D,19850122,000000,0.0945853,0.0990543,0.0945853,0.0945853,2884015.3429933,0
+BEN.US,D,19850123,000000,0.0990543,0.101153,0.0990543,0.0990543,4694187.1511546,0
+BEN.US,D,19850124,000000,0.0990543,0.103349,0.0990543,0.0990543,6841870.1216629,0
+BEN.US,D,19850125,000000,0.0990543,0.103349,0.0990543,0.0990543,6811176.6681824,0
+BEN.US,D,19850128,000000,0.0990543,0.103349,0.0990543,0.0990543,2301072.3539518,0
+BEN.US,D,19850129,000000,0.0990543,0.103349,0.0990543,0.0990543,3252187.1655749,0
+BEN.US,D,19850130,000000,0.0990543,0.101153,0.0990543,0.0990543,3129465.6158886,0
+BEN.US,D,19850131,000000,0.0990543,0.0990543,0.0990543,0.0990543,1349966.7654291,0
+BEN.US,D,19850201,000000,0.0990543,0.0990543,0.0945853,0.0945853,3006732.7935239,0
+BEN.US,D,19850204,000000,0.0990543,0.101153,0.0990543,0.0990543,5614620.8067645,0
+BEN.US,D,19850205,000000,0.0990543,0.101153,0.0990543,0.0990543,1595418.0631133,0
+BEN.US,D,19850206,000000,0.101153,0.103349,0.101153,0.101153,4080570.1796223,0
+BEN.US,D,19850207,000000,0.105631,0.110032,0.105631,0.105631,5369170.5338692,0
+BEN.US,D,19850208,000000,0.110032,0.114395,0.110032,0.110032,6749821.5296784,0
+BEN.US,D,19850211,000000,0.112159,0.114395,0.112159,0.112159,3252187.1655749,0
+BEN.US,D,19850212,000000,0.112159,0.11661,0.112159,0.112159,7516839.1573323,0
+BEN.US,D,19850213,000000,0.123177,0.127597,0.123177,0.123177,9603152.6422915,0
+BEN.US,D,19850214,000000,0.123177,0.123177,0.118796,0.118796,6535049.3384296,0
+BEN.US,D,19850215,000000,0.123177,0.129802,0.123177,0.123177,4080570.1796223,0
+BEN.US,D,19850219,000000,0.127597,0.129802,0.127597,0.127597,4970319.6048521,0
+BEN.US,D,19850220,000000,0.127597,0.129802,0.123177,0.123177,3006732.7935239,0
+BEN.US,D,19850221,000000,0.127597,0.129802,0.127597,0.127597,6289608.2886347,0
+BEN.US,D,19850222,000000,0.131998,0.134233,0.131998,0.131998,10063355.635446,0
+BEN.US,D,19850225,000000,0.131998,0.131998,0.131998,0.131998,2791966.7510087,0
+BEN.US,D,19850226,000000,0.129802,0.129802,0.127597,0.127597,1687450.2584749,0
+BEN.US,D,19850227,000000,0.127597,0.129802,0.127597,0.127597,4264662.2396468,0
+BEN.US,D,19850228,000000,0.127597,0.131998,0.127597,0.127597,4019210.9419626,0
+BEN.US,D,19850301,000000,0.145191,0.151797,0.145191,0.145191,10676980.80529,0
+BEN.US,D,19850304,000000,0.149582,0.151797,0.149582,0.149582,3068094.0807615,0
+BEN.US,D,19850305,000000,0.149582,0.151797,0.145191,0.145191,3252187.1655749,0
+BEN.US,D,19850306,000000,0.145191,0.145191,0.1408,0.1408,6811176.6681824,0
+BEN.US,D,19850307,000000,0.1408,0.1408,0.134233,0.134233,4326016.3533618,0
+BEN.US,D,19850308,000000,0.134233,0.1408,0.134233,0.134233,1687450.2584749,0
+BEN.US,D,19850311,000000,0.134233,0.1408,0.134233,0.134233,1902222.4497237,0
+BEN.US,D,19850312,000000,0.142995,0.149582,0.142995,0.142995,3773764.7682231,0
+BEN.US,D,19850313,000000,0.142995,0.145191,0.136418,0.136418,3129465.6158886,0
+BEN.US,D,19850314,000000,0.136418,0.1408,0.134233,0.134233,3558989.5026074,0
+BEN.US,D,19850315,000000,0.134233,0.142995,0.134233,0.134233,2301072.3539518,0
+BEN.US,D,19850318,000000,0.134233,0.142995,0.134233,0.134233,2147668.6234633,0
+BEN.US,D,19850319,000000,0.134233,0.142995,0.134233,0.134233,1902222.4497237,0
+BEN.US,D,19850320,000000,0.1408,0.145191,0.1408,0.1408,1196554.836629,0
+BEN.US,D,19850321,000000,0.142995,0.149582,0.142995,0.142995,1902222.4497237,0
+BEN.US,D,19850322,000000,0.145191,0.151797,0.145191,0.145191,2147668.6234633,0
+BEN.US,D,19850325,000000,0.145191,0.151797,0.145191,0.145191,1441995.8864239,0
+BEN.US,D,19850326,000000,0.153963,0.162775,0.153963,0.153963,4418057.7718239,0
+BEN.US,D,19850327,000000,0.156237,0.160609,0.156237,0.156237,3988526.7115825,0
+BEN.US,D,19850328,000000,0.156237,0.160609,0.156237,0.156237,5706663.2500154,0
+BEN.US,D,19850329,000000,0.156237,0.156237,0.153963,0.153963,6381646.6327299,0
+BEN.US,D,19850401,000000,0.153963,0.156237,0.151797,0.151797,859067.2444275,0
+BEN.US,D,19850402,000000,0.156237,0.160609,0.156237,0.156237,3114125.5502764,0
+BEN.US,D,19850403,000000,0.167206,0.167206,0.167206,0.167206,5675994.3914694,0
+BEN.US,D,19850404,000000,0.167206,0.182593,0.167206,0.175968,9971318.3161395,0
+BEN.US,D,19850408,000000,0.182593,0.182593,0.182593,0.182593,7102648.1627031,0
+BEN.US,D,19850409,000000,0.1892,0.1892,0.1892,0.1892,5369170.5338692,0
+BEN.US,D,19850410,000000,0.1892,0.200217,0.1892,0.1892,8360571.4600923,0
+BEN.US,D,19850411,000000,0.19363,0.19363,0.19363,0.19363,2132328.5578511,0
+BEN.US,D,19850412,000000,0.19363,0.19363,0.1892,0.191425,1871539.2441326,0
+BEN.US,D,19850415,000000,0.191425,0.191425,0.1892,0.1892,3206159.7952158,0
+BEN.US,D,19850416,000000,0.1892,0.1892,0.184818,0.184818,1748817.6944461,0
+BEN.US,D,19850417,000000,0.184818,0.1892,0.180398,0.180398,3160141.6479572,0
+BEN.US,D,19850418,000000,0.180398,0.180398,0.173831,0.173831,3697058.2914285,0
+BEN.US,D,19850419,000000,0.173831,0.178232,0.171597,0.173831,1994275.1408641,0
+BEN.US,D,19850422,000000,0.175968,0.178232,0.175968,0.175968,2393116.8467806,0
+BEN.US,D,19850423,000000,0.1892,0.1892,0.1892,0.1892,2945373.5558641,0
+BEN.US,D,19850424,000000,0.1892,0.1892,0.186966,0.186966,3835130.1546164,0
+BEN.US,D,19850425,000000,0.186966,0.1892,0.186966,0.186966,1748817.6944461,0
+BEN.US,D,19850426,000000,0.186966,0.186966,0.173831,0.178232,1610758.1287255,0
+BEN.US,D,19850429,000000,0.186966,0.1892,0.186966,0.186966,2178350.8042654,0
+BEN.US,D,19850430,000000,0.182593,0.182593,0.182593,0.182593,1672118.3911742,0
+BEN.US,D,19850501,000000,0.182593,0.182593,0.178232,0.178232,1457344.1503475,0
+BEN.US,D,19850502,000000,0.178232,0.178232,0.171597,0.171597,1656778.3255621,0
+BEN.US,D,19850503,000000,0.171597,0.173831,0.162775,0.162775,3697058.2914285,0
+BEN.US,D,19850506,000000,0.173831,0.175968,0.173831,0.173831,1886883.4089005,0
+BEN.US,D,19850507,000000,0.175968,0.175968,0.175968,0.175968,1672118.3911742,0
+BEN.US,D,19850508,000000,0.175968,0.175968,0.175968,0.175968,429525.93629672,0
+BEN.US,D,19850509,000000,0.178232,0.178232,0.178232,0.178232,4049892.0979758,0
+BEN.US,D,19850510,000000,0.178232,0.182593,0.175968,0.180398,2439137.0436172,0
+BEN.US,D,19850513,000000,0.184818,0.186966,0.184818,0.184818,1917557.3913912,0
+BEN.US,D,19850514,000000,0.186966,0.186966,0.186966,0.186966,981783.67016917,0
+BEN.US,D,19850515,000000,0.186966,0.1892,0.186966,0.186966,721007.67870685,0
+BEN.US,D,19850516,000000,0.186966,0.1892,0.186966,0.186966,1580072.8735565,0
+BEN.US,D,19850517,000000,0.1892,0.191425,0.1892,0.1892,2347091.5259994,0
+BEN.US,D,19850520,000000,0.1892,0.1892,0.186966,0.186966,1457344.1503475,0
+BEN.US,D,19850521,000000,0.1892,0.1892,0.1892,0.1892,951105.58852269,0
+BEN.US,D,19850522,000000,0.1892,0.1892,0.1892,0.1892,460211.19146576,0
+BEN.US,D,19850523,000000,0.19363,0.19363,0.19363,0.19363,10324153.147475,0
+BEN.US,D,19850524,000000,0.200217,0.200217,0.200217,0.200217,2715262.3237921,0
+BEN.US,D,19850528,000000,0.208989,0.211215,0.208989,0.208989,8007735.6039671,0
+BEN.US,D,19850529,000000,0.217791,0.220007,0.217791,0.217791,4801578.8831182,0
+BEN.US,D,19850530,000000,0.217791,0.222202,0.215596,0.215596,2930029.3910962,0
+BEN.US,D,19850531,000000,0.217791,0.224436,0.217791,0.217791,7547522.3629235,0
+BEN.US,D,19850603,000000,0.217791,0.226612,0.217791,0.217791,3482293.2737023,0
+BEN.US,D,19850604,000000,0.222202,0.222202,0.222202,0.222202,2868672.2030143,0
+BEN.US,D,19850605,000000,0.239795,0.239795,0.239795,0.239795,4602142.6583258,0
+BEN.US,D,19850606,000000,0.239795,0.244196,0.239795,0.239795,2822653.0309667,0
+BEN.US,D,19850607,000000,0.250793,0.257438,0.250793,0.250793,5415202.003384,0
+BEN.US,D,19850610,000000,0.257438,0.259585,0.257438,0.257438,4648173.1030516,0
+BEN.US,D,19850611,000000,0.259585,0.261791,0.259585,0.259585,6642431.8472927,0
+BEN.US,D,19850612,000000,0.259585,0.261791,0.255224,0.255224,1718136.5384329,0
+BEN.US,D,19850613,000000,0.255224,0.259585,0.244196,0.244196,1994275.1408641,0
+BEN.US,D,19850614,000000,0.224436,0.224436,0.211215,0.211215,10738344.142105,0
+BEN.US,D,19850617,000000,0.211215,0.213468,0.206784,0.206784,3098768.0632523,0
+BEN.US,D,19850618,000000,0.231003,0.231003,0.231003,0.231003,3405590.8960635,0
+BEN.US,D,19850619,000000,0.244196,0.250793,0.244196,0.244196,5998140.8932697,0
+BEN.US,D,19850620,000000,0.250793,0.250793,0.250793,0.250793,2347091.5259994,0
+BEN.US,D,19850621,000000,0.250793,0.250793,0.248578,0.248578,2439137.0436172,0
+BEN.US,D,19850624,000000,0.248578,0.250793,0.244196,0.244196,1580072.8735565,0
+BEN.US,D,19850625,000000,0.244196,0.244196,0.239795,0.239795,1564735.8823111,0
+BEN.US,D,19850626,000000,0.23761,0.23761,0.224436,0.224436,1073837.3860984,0
+BEN.US,D,19850627,000000,0.226612,0.235444,0.226612,0.226612,5323152.3866105,0
+BEN.US,D,19850628,000000,0.226612,0.226612,0.226612,0.226612,352832.78175839,0
+BEN.US,D,19850701,000000,0.231003,0.235444,0.231003,0.231003,690331.64663824,0
+BEN.US,D,19850702,000000,0.231003,0.235444,0.222202,0.222202,628962.16108909,0
+BEN.US,D,19850703,000000,0.224436,0.224436,0.224436,0.224436,951105.58852269,0
+BEN.US,D,19850705,000000,0.222202,0.222202,0.206784,0.206784,460211.19146576,0
+BEN.US,D,19850708,000000,0.217791,0.217791,0.217791,0.217791,383515.98734957,0
+BEN.US,D,19850709,000000,0.217791,0.217791,0.215596,0.215596,628962.16108909,0
+BEN.US,D,19850710,000000,0.215596,0.217791,0.213468,0.213468,1779498.8504595,0
+BEN.US,D,19850711,000000,0.222202,0.222202,0.222202,0.222202,1564735.8823111,0
+BEN.US,D,19850712,000000,0.235444,0.235444,0.235444,0.235444,2270391.1979385,0
+BEN.US,D,19850715,000000,0.235444,0.239795,0.235444,0.235444,2040279.9658665,0
+BEN.US,D,19850716,000000,0.235444,0.235444,0.224436,0.224436,1441995.8864239,0
+BEN.US,D,19850717,000000,0.233189,0.23761,0.233189,0.233189,2439137.0436172,0
+BEN.US,D,19850718,000000,0.244196,0.244196,0.244196,0.244196,3666372.0114705,0
+BEN.US,D,19850719,000000,0.244196,0.253008,0.241991,0.241991,3482293.2737023,0
+BEN.US,D,19850722,000000,0.244196,0.250793,0.244196,0.244196,2930029.3910962,0
+BEN.US,D,19850723,000000,0.248578,0.253008,0.248578,0.248578,3881144.2027194,0
+BEN.US,D,19850724,000000,0.248578,0.248578,0.244196,0.244196,567591.650751,0
+BEN.US,D,19850725,000000,0.244196,0.244196,0.241991,0.241991,1672118.3911742,0
+BEN.US,D,19850726,000000,0.244196,0.244196,0.244196,0.244196,506231.3883023,0
+BEN.US,D,19850729,000000,0.244196,0.244196,0.235444,0.235444,1871539.2441326,0
+BEN.US,D,19850730,000000,0.235444,0.235444,0.224436,0.224436,1457344.1503475,0
+BEN.US,D,19850731,000000,0.226612,0.226612,0.226612,0.226612,628962.16108909,0
+BEN.US,D,19850801,000000,0.235444,0.235444,0.235444,0.235444,245452.32247315,0
+BEN.US,D,19850802,000000,0.231003,0.231003,0.231003,0.231003,260794.43766321,0
+BEN.US,D,19850805,000000,0.231003,0.235444,0.231003,0.231003,1181217.8453837,0
+BEN.US,D,19850806,000000,0.231003,0.231003,0.231003,0.231003,383515.98734957,0
+BEN.US,D,19850807,000000,0.226612,0.226612,0.226612,0.226612,2040279.9658665,0
+BEN.US,D,19850808,000000,0.224436,0.224436,0.217791,0.217791,1656778.3255621,0
+BEN.US,D,19850809,000000,0.220007,0.224436,0.220007,0.220007,1457344.1503475,0
+BEN.US,D,19850812,000000,0.220007,0.224436,0.220007,0.220007,383515.98734957,0
+BEN.US,D,19850813,000000,0.220007,0.222202,0.208989,0.208989,2163008.6890754,0
+BEN.US,D,19850814,000000,0.215596,0.215596,0.215596,0.215596,1503373.5702846,0
+BEN.US,D,19850815,000000,0.224436,0.235444,0.224436,0.224436,2930029.3910962,0
+BEN.US,D,19850816,000000,0.224436,0.231003,0.224436,0.224436,475562.52975626,0
+BEN.US,D,19850819,000000,0.222202,0.222202,0.222202,0.222202,260794.43766321,0
+BEN.US,D,19850820,000000,0.224436,0.224436,0.224436,0.224436,813044.99801309,0
+BEN.US,D,19850821,000000,0.226612,0.231003,0.226612,0.226612,1411324.9782999,0
+BEN.US,D,19850822,000000,0.226612,0.235444,0.224436,0.224436,1457344.1503475,0
+BEN.US,D,19850823,000000,0.231003,0.231003,0.231003,0.231003,306807.46097718,0
+BEN.US,D,19850826,000000,0.231003,0.231003,0.231003,0.231003,184074.6386125,0
+BEN.US,D,19850827,000000,0.231003,0.231003,0.224436,0.224436,843732.30276001,0
+BEN.US,D,19850828,000000,0.231003,0.231003,0.231003,0.231003,30681.156013292,0
+BEN.US,D,19850829,000000,0.235444,0.23761,0.235444,0.235444,352832.78175839,0
+BEN.US,D,19850830,000000,0.23761,0.239795,0.23761,0.23761,2255056.256271,0
+BEN.US,D,19850903,000000,0.23761,0.244196,0.235444,0.235444,214777.31519349,0
+BEN.US,D,19850904,000000,0.235444,0.239795,0.235444,0.235444,245452.32247315,0
+BEN.US,D,19850905,000000,0.241991,0.244196,0.241991,0.241991,2945373.5558641,0
+BEN.US,D,19850906,000000,0.244196,0.244196,0.244196,0.244196,843732.30276001,0
+BEN.US,D,19850909,000000,0.244196,0.244196,0.244196,0.244196,1626093.070393,0
+BEN.US,D,19850910,000000,0.244196,0.244196,0.239795,0.239795,1886883.4089005,0
+BEN.US,D,19850911,000000,0.239795,0.244196,0.23761,0.23761,2255056.256271,0
+BEN.US,D,19850912,000000,0.239795,0.244196,0.239795,0.239795,1181217.8453837,0
+BEN.US,D,19850913,000000,0.239795,0.239795,0.235444,0.235444,1748817.6944461,0
+BEN.US,D,19850916,000000,0.226612,0.226612,0.226612,0.226612,245452.32247315,0
+BEN.US,D,19850917,000000,0.226612,0.235444,0.224436,0.224436,736342.62037434,0
+BEN.US,D,19850918,000000,0.224436,0.224436,0.222202,0.222202,1503373.5702846,0
+BEN.US,D,19850919,000000,0.222202,0.224436,0.217791,0.217791,2868672.2030143,0
+BEN.US,D,19850920,000000,0.217791,0.217791,0.217791,0.217791,1656778.3255621,0
+BEN.US,D,19850923,000000,0.217791,0.217791,0.211215,0.211215,2055636.4281016,0
+BEN.US,D,19850924,000000,0.211215,0.217791,0.206784,0.206784,2224371.001102,0
+BEN.US,D,19850925,000000,0.217791,0.217791,0.217791,0.217791,736342.62037434,0
+BEN.US,D,19850926,000000,0.217791,0.217791,0.217791,0.217791,5660645.1027567,0
+BEN.US,D,19850927,000000,0.217791,0.217791,0.217791,0.217791,30681.156013292,0
+BEN.US,D,19850930,000000,0.217791,0.217791,0.217791,0.217791,2101651.5009935,0
+BEN.US,D,19851001,000000,0.217791,0.217791,0.217791,0.217791,2607881.8645069,0
+BEN.US,D,19851002,000000,0.217791,0.222202,0.211215,0.211215,3236851.1991185,0
+BEN.US,D,19851003,000000,0.220007,0.222202,0.220007,0.220007,721007.67870685,0
+BEN.US,D,19851004,000000,0.220007,0.222202,0.211215,0.211215,4862937.095989,0
+BEN.US,D,19851007,000000,0.220007,0.220007,0.220007,0.220007,352832.78175839,0
+BEN.US,D,19851008,000000,0.215596,0.215596,0.211215,0.211215,1503373.5702846,0
+BEN.US,D,19851009,000000,0.213468,0.217791,0.213468,0.213468,628962.16108909,0
+BEN.US,D,19851010,000000,0.213468,0.215596,0.211215,0.211215,3068094.0807615,0
+BEN.US,D,19851011,000000,0.213468,0.217791,0.213468,0.213468,1073837.3860984,0
+BEN.US,D,19851014,000000,0.217791,0.217791,0.217791,0.217791,690331.64663824,0
+BEN.US,D,19851015,000000,0.226612,0.226612,0.226612,0.226612,2331761.7082766,0
+BEN.US,D,19851016,000000,0.235444,0.23761,0.235444,0.235444,3589677.8321433,0
+BEN.US,D,19851017,000000,0.244196,0.244196,0.244196,0.244196,4049892.0979758,0
+BEN.US,D,19851018,000000,0.244196,0.248578,0.239795,0.239795,3927162.349978,0
+BEN.US,D,19851021,000000,0.244196,0.244196,0.244196,0.244196,2040279.9658665,0
+BEN.US,D,19851022,000000,0.244196,0.244196,0.244196,0.244196,2040279.9658665,0
+BEN.US,D,19851023,000000,0.244196,0.248578,0.244196,0.244196,2515842.4956227,0
+BEN.US,D,19851024,000000,0.244196,0.250793,0.244196,0.244196,1288597.27988,0
+BEN.US,D,19851025,000000,0.250793,0.250793,0.250793,0.250793,3282859.0984878,0
+BEN.US,D,19851028,000000,0.264035,0.264035,0.264035,0.264035,5231105.8442038,0
+BEN.US,D,19851029,000000,0.281599,0.28602,0.281599,0.281599,7977064.6958433,0
+BEN.US,D,19851030,000000,0.281599,0.292558,0.277208,0.277208,10477560.97712,0
+BEN.US,D,19851031,000000,0.283766,0.28602,0.283766,0.283766,4985657.6208864,0
+BEN.US,D,19851101,000000,0.28602,0.288186,0.28602,0.28602,905091.54041978,0
+BEN.US,D,19851104,000000,0.288186,0.292558,0.288186,0.288186,2592546.9228394,0
+BEN.US,D,19851105,000000,0.301359,0.301359,0.301359,0.301359,6274257.9751331,0
+BEN.US,D,19851106,000000,0.31462,0.31462,0.31462,0.31462,4954983.6383957,0
+BEN.US,D,19851107,000000,0.31462,0.31462,0.312347,0.312347,2638557.8965755,0
+BEN.US,D,19851108,000000,0.312347,0.312347,0.308044,0.308044,3789101.7594684,0
+BEN.US,D,19851111,000000,0.308044,0.312347,0.308044,0.308044,1779498.8504595,0
+BEN.US,D,19851112,000000,0.308044,0.312347,0.308044,0.308044,3651046.2929035,0
+BEN.US,D,19851113,000000,0.312347,0.312347,0.312347,0.312347,2101651.5009935,0
+BEN.US,D,19851114,000000,0.312347,0.312347,0.312347,0.312347,1104516.4925338,0
+BEN.US,D,19851115,000000,0.312347,0.312347,0.312347,0.312347,1656778.3255621,0
+BEN.US,D,19851118,000000,0.323413,0.323413,0.323413,0.323413,7977064.6958433,0
+BEN.US,D,19851119,000000,0.349838,0.349838,0.349838,0.349838,11244578.604774,0
+BEN.US,D,19851120,000000,0.349838,0.360806,0.33443,0.33443,8023075.6695794,0
+BEN.US,D,19851121,000000,0.343222,0.349838,0.343222,0.343222,4694187.1511546,0
+BEN.US,D,19851122,000000,0.343222,0.347555,0.341017,0.345398,4418057.7718239,0
+BEN.US,D,19851125,000000,0.345398,0.352004,0.343222,0.349838,1886883.4089005,0
+BEN.US,D,19851126,000000,0.349838,0.349838,0.343222,0.349838,2822653.0309667,0
+BEN.US,D,19851127,000000,0.349838,0.349838,0.345398,0.345398,2301072.3539518,0
+BEN.US,D,19851129,000000,0.345398,0.360806,0.345398,0.360806,2945373.5558641,0
+BEN.US,D,19851202,000000,0.360806,0.360806,0.3542,0.360806,1963580.6625946,0
+BEN.US,D,19851203,000000,0.360806,0.378419,0.360806,0.378419,5415202.003384,0
+BEN.US,D,19851204,000000,0.378419,0.393866,0.378419,0.393866,10953118.382931,0
+BEN.US,D,19851205,000000,0.393866,0.396072,0.387173,0.391632,5277135.2641408,0
+BEN.US,D,19851206,000000,0.391632,0.391632,0.378419,0.380673,3282859.0984878,0
+BEN.US,D,19851209,000000,0.380673,0.385026,0.367413,0.367413,4126589.35167,0
+BEN.US,D,19851210,000000,0.367413,0.378419,0.367413,0.378419,1994275.1408641,0
+BEN.US,D,19851211,000000,0.378419,0.378419,0.345398,0.345398,4847586.7824874,0
+BEN.US,D,19851212,000000,0.345398,0.371706,0.345398,0.365138,4862937.095989,0
+BEN.US,D,19851213,000000,0.365138,0.396072,0.365138,0.393866,5415202.003384,0
+BEN.US,D,19851216,000000,0.393866,0.413598,0.393866,0.393866,11244578.604774,0
+BEN.US,D,19851217,000000,0.393866,0.404815,0.387173,0.391632,2101651.5009935,0
+BEN.US,D,19851218,000000,0.391632,0.398043,0.385026,0.393866,2853322.9143017,0
+BEN.US,D,19851219,000000,0.393866,0.393866,0.385026,0.387173,1503373.5702846,0
+BEN.US,D,19851220,000000,0.387173,0.393866,0.387173,0.387173,3190819.7296036,0
+BEN.US,D,19851223,000000,0.387173,0.393866,0.378419,0.378419,1886883.4089005,0
+BEN.US,D,19851224,000000,0.378419,0.380673,0.367413,0.378419,2331761.7082766,0
+BEN.US,D,19851226,000000,0.378419,0.380673,0.378419,0.380673,1319281.5102601,0
+BEN.US,D,19851227,000000,0.380673,0.393866,0.378419,0.393866,2607881.8645069,0
+BEN.US,D,19851230,000000,0.393866,0.398043,0.391632,0.391632,3804438.7507138,0
+BEN.US,D,19851231,000000,0.391632,0.40263,0.391632,0.40263,2009603.9337979,0
+BEN.US,D,19860102,000000,0.40263,0.40263,0.396072,0.40263,2224371.001102,0
+BEN.US,D,19860103,000000,0.40263,0.40263,0.396072,0.398043,2163008.6890754,0
+BEN.US,D,19860106,000000,0.398043,0.40263,0.393866,0.40263,1227241.116587,0
+BEN.US,D,19860107,000000,0.40263,0.40263,0.398043,0.40263,3651046.2929035,0
+BEN.US,D,19860108,000000,0.40263,0.411382,0.398043,0.404815,4034552.0323637,0
+BEN.US,D,19860109,000000,0.404815,0.404815,0.396072,0.398043,5246442.8354491,0
+BEN.US,D,19860110,000000,0.398043,0.40263,0.391632,0.391632,1457344.1503475,0
+BEN.US,D,19860113,000000,0.391632,0.398043,0.385026,0.391632,2301072.3539518,0
+BEN.US,D,19860114,000000,0.391632,0.391632,0.387173,0.389515,1794834.8169159,0
+BEN.US,D,19860115,000000,0.387173,0.387173,0.380673,0.387173,935769.62206626,0
+BEN.US,D,19860116,000000,0.387173,0.387173,0.380673,0.385026,1871539.2441326,0
+BEN.US,D,19860117,000000,0.387173,0.393866,0.387173,0.389515,1104516.4925338,0
+BEN.US,D,19860120,000000,0.393866,0.398043,0.393866,0.398043,1702794.4232428,0
+BEN.US,D,19860121,000000,0.40263,0.424829,0.40263,0.424829,14235976.45663,0
+BEN.US,D,19860122,000000,0.424829,0.435719,0.420116,0.424829,7624227.8149291,0
+BEN.US,D,19860123,000000,0.424829,0.424829,0.413598,0.420116,1342296.2202285,0
+BEN.US,D,19860124,000000,0.435719,0.448512,0.435719,0.435719,9165939.7641713,0
+BEN.US,D,19860127,000000,0.448512,0.501566,0.448512,0.483992,10393179.855969,0
+BEN.US,D,19860128,000000,0.483992,0.525962,0.479455,0.525962,17748960.109446,0
+BEN.US,D,19860129,000000,0.525962,0.556505,0.525962,0.545575,22565868.810288,0
+BEN.US,D,19860130,000000,0.545575,0.569776,0.545575,0.554651,6964586.5474046,0
+BEN.US,D,19860131,000000,0.556505,0.576216,0.556505,0.576216,9986670.679219,0
+BEN.US,D,19860203,000000,0.576216,0.642474,0.574265,0.633497,37154680.098255,0
+BEN.US,D,19860204,000000,0.633497,0.655745,0.576216,0.616322,38527653.37534,0
+BEN.US,D,19860205,000000,0.616322,0.622665,0.569776,0.609394,5668308.4744347,0
+BEN.US,D,19860206,000000,0.609394,0.637985,0.603051,0.629398,10784368.438097,0
+BEN.US,D,19860207,000000,0.629398,0.635448,0.616322,0.622665,9603152.6422915,0
+BEN.US,D,19860210,000000,0.622665,0.629398,0.592024,0.60715,3114125.5502764,0
+BEN.US,D,19860211,000000,0.60715,0.644621,0.60715,0.642474,6266591.5290883,0
+BEN.US,D,19860212,000000,0.642474,0.644621,0.633497,0.642474,2446802.464873,0
+BEN.US,D,19860213,000000,0.642474,0.644621,0.616322,0.629398,1572394.1300444,0
+BEN.US,D,19860214,000000,0.629398,0.629398,0.583145,0.603051,4126589.35167,0
+BEN.US,D,19860218,000000,0.603051,0.622665,0.592024,0.60715,6327949.7419592,0
+BEN.US,D,19860219,000000,0.60715,0.60715,0.576216,0.592024,3190819.7296036,0
+BEN.US,D,19860220,000000,0.592024,0.609394,0.576216,0.609394,2408458.9619707,0
+BEN.US,D,19860221,000000,0.609394,0.644621,0.603051,0.637985,7332755.2956194,0
+BEN.US,D,19860224,000000,0.637985,0.651256,0.635448,0.642474,14297353.115703,0
+BEN.US,D,19860225,000000,0.642474,0.651256,0.637985,0.642474,4625153.2691385,0
+BEN.US,D,19860226,000000,0.642474,0.646767,0.637985,0.646767,2661567.4825992,0
+BEN.US,D,19860227,000000,0.646767,0.651256,0.642474,0.642474,5852406.6831928,0
+BEN.US,D,19860228,000000,0.642474,0.646767,0.627154,0.633497,2638557.8965755,0
+BEN.US,D,19860303,000000,0.633497,0.635448,0.603051,0.609394,2960715.6710542,0
+BEN.US,D,19860304,000000,0.609394,0.613785,0.58734,0.59827,4287665.676937,0
+BEN.US,D,19860305,000000,0.59827,0.59827,0.527914,0.592024,10838055.080978,0
+BEN.US,D,19860306,000000,0.592024,0.596221,0.569776,0.574265,3405590.8960635,0
+BEN.US,D,19860307,000000,0.574265,0.583145,0.532402,0.545575,9396059.1945548,0
+BEN.US,D,19860310,000000,0.545575,0.554651,0.539136,0.547918,4072900.6592107,0
+BEN.US,D,19860311,000000,0.547918,0.552309,0.488393,0.501566,22504494.200794,0
+BEN.US,D,19860312,000000,0.501566,0.539136,0.424829,0.527914,32360764.586814,0
+BEN.US,D,19860313,000000,0.527914,0.539136,0.506251,0.532402,2623219.8805412,0
+BEN.US,D,19860314,000000,0.532402,0.574265,0.514935,0.569776,11359630.634049,0
+BEN.US,D,19860317,000000,0.569776,0.576216,0.554651,0.569776,5468895.8197879,0
+BEN.US,D,19860318,000000,0.565385,0.565385,0.547918,0.556505,5583951.9482183,0
+BEN.US,D,19860319,000000,0.556505,0.561286,0.539136,0.543331,8498634.1001798,0
+BEN.US,D,19860320,000000,0.543331,0.552309,0.539136,0.543331,6235915.4970198,0
+BEN.US,D,19860321,000000,0.543331,0.552309,0.539136,0.539136,1618418.4260367,0
+BEN.US,D,19860324,000000,0.539136,0.552309,0.539136,0.547918,5108386.3440953,0
+BEN.US,D,19860325,000000,0.547918,0.552309,0.539136,0.543331,1488025.3063609,0
+BEN.US,D,19860326,000000,0.543331,0.552309,0.539136,0.547918,943430.94416638,0
+BEN.US,D,19860327,000000,0.547918,0.556505,0.539136,0.552309,7923364.7307057,0
+BEN.US,D,19860331,000000,0.552309,0.5809,0.547918,0.5809,12525512.512976,0
+BEN.US,D,19860401,000000,0.5809,0.583145,0.563238,0.569776,7969390.0514869,0
+BEN.US,D,19860402,000000,0.569776,0.576216,0.561286,0.569776,2454481.2083851,0
+BEN.US,D,19860403,000000,0.569776,0.576216,0.569776,0.574265,3689393.8949616,0
+BEN.US,D,19860404,000000,0.574265,0.574265,0.565385,0.569776,5000996.6617096,0
+BEN.US,D,19860407,000000,0.569776,0.569776,0.561286,0.565385,4862937.095989,0
+BEN.US,D,19860408,000000,0.565385,0.574265,0.565385,0.565385,897428.1687418,0
+BEN.US,D,19860409,000000,0.565385,0.574265,0.561286,0.561286,1004800.4297155,0
+BEN.US,D,19860410,000000,0.561286,0.569776,0.556505,0.556505,636633.73107858,0
+BEN.US,D,19860411,000000,0.556505,0.569776,0.547918,0.547918,1104516.4925338,0
+BEN.US,D,19860414,000000,0.547918,0.561286,0.545575,0.561286,1633750.2933374,0
+BEN.US,D,19860415,000000,0.561286,0.565385,0.552309,0.556505,1848526.5837419,0
+BEN.US,D,19860416,000000,0.561286,0.58734,0.561286,0.576216,3512978.5288713,0
+BEN.US,D,19860417,000000,0.5809,0.618176,0.5809,0.616322,4793897.0652393,0
+BEN.US,D,19860418,000000,0.616322,0.673211,0.609394,0.660038,21944579.243976,0
+BEN.US,D,19860421,000000,0.660038,0.693021,0.660038,0.679847,11160207.731513,0
+BEN.US,D,19860422,000000,0.686483,0.712829,0.686483,0.693021,14857259.874208,0
+BEN.US,D,19860423,000000,0.693021,0.704047,0.686483,0.690776,8667376.8714917,0
+BEN.US,D,19860424,000000,0.690776,0.699461,0.622665,0.660038,11167879.301502,0
+BEN.US,D,19860425,000000,0.660038,0.660038,0.609394,0.622665,4755558.6862816,0
+BEN.US,D,19860428,000000,0.622665,0.629398,0.592024,0.59827,3137125.9131998,0
+BEN.US,D,19860429,000000,0.59827,0.60715,0.565385,0.574265,5852406.6831928,0
+BEN.US,D,19860430,000000,0.574265,0.576216,0.495029,0.532402,12395120.418089,0
+BEN.US,D,19860501,000000,0.532402,0.545575,0.525962,0.539136,8069095.8664159,0
+BEN.US,D,19860502,000000,0.539136,0.543331,0.479455,0.495029,10354842.501801,0
+BEN.US,D,19860505,000000,0.495029,0.532402,0.47522,0.508397,8161137.2848779,0
+BEN.US,D,19860506,000000,0.508397,0.514935,0.479455,0.483992,5606948.2119859,0
+BEN.US,D,19860507,000000,0.483992,0.501566,0.461754,0.47522,8698055.9779271,0
+BEN.US,D,19860508,000000,0.47522,0.490833,0.461754,0.488393,7332755.2956194,0
+BEN.US,D,19860509,000000,0.488393,0.495029,0.468613,0.47522,12786298.752328,0
+BEN.US,D,19860512,000000,0.47522,0.479455,0.455567,0.468613,7094978.6422915,0
+BEN.US,D,19860513,000000,0.468613,0.468613,0.404815,0.431035,28448939.228082,0
+BEN.US,D,19860514,000000,0.431035,0.468613,0.413598,0.455567,22749948.572845,0
+BEN.US,D,19860515,000000,0.455567,0.463871,0.455567,0.463871,6289608.2886347,0
+BEN.US,D,19860516,000000,0.463871,0.463871,0.431035,0.442228,4026874.3136405,0
+BEN.US,D,19860519,000000,0.442228,0.457753,0.435719,0.455567,5177413.0525888,0
+BEN.US,D,19860520,000000,0.455567,0.488393,0.453352,0.483992,10201425.449056,0
+BEN.US,D,19860521,000000,0.488393,0.514935,0.488393,0.490833,9902288.5332792,0
+BEN.US,D,19860522,000000,0.499127,0.501566,0.499127,0.499127,5392184.2190487,0
+BEN.US,D,19860523,000000,0.499127,0.508397,0.495029,0.501566,4180282.1432849,0
+BEN.US,D,19860527,000000,0.501566,0.539136,0.501566,0.536696,8836123.7419593,0
+BEN.US,D,19860528,000000,0.536696,0.569776,0.536696,0.556505,9879271.7737329,0
+BEN.US,D,19860529,000000,0.556505,0.569776,0.532402,0.552309,5177413.0525888,0
+BEN.US,D,19860530,000000,0.552309,0.556505,0.532402,0.552309,2684583.2173567,0
+BEN.US,D,19860602,000000,0.552309,0.565385,0.545575,0.545575,3298211.4615672,0
+BEN.US,D,19860603,000000,0.545575,0.545575,0.523523,0.527914,2508164.7768996,0
+BEN.US,D,19860604,000000,0.527914,0.545575,0.525962,0.543331,4072900.6592107,0
+BEN.US,D,19860605,000000,0.545575,0.565385,0.545575,0.565385,7133328.2939275,0
+BEN.US,D,19860606,000000,0.565385,0.576216,0.554651,0.554651,3535979.9165836,0
+BEN.US,D,19860609,000000,0.554651,0.569776,0.523523,0.532402,7455474.7957279,0
+BEN.US,D,19860610,000000,0.532402,0.543331,0.523523,0.539136,4724879.5798462,0
+BEN.US,D,19860611,000000,0.539136,0.565385,0.539136,0.543331,6880216.6989321,0
+BEN.US,D,19860612,000000,0.543331,0.565385,0.543331,0.556505,4663517.2678196,0
+BEN.US,D,19860613,000000,0.561286,0.5809,0.561286,0.576216,6841870.1216629,0
+BEN.US,D,19860616,000000,0.576216,0.592024,0.569776,0.583145,3789101.7594684,0
+BEN.US,D,19860617,000000,0.583145,0.592024,0.569776,0.569776,5261784.9506392,0
+BEN.US,D,19860618,000000,0.569776,0.569776,0.556505,0.569776,2477486.6952531,0
+BEN.US,D,19860619,000000,0.569776,0.569776,0.556505,0.561286,1066166.8408978,0
+BEN.US,D,19860620,000000,0.561286,0.583145,0.561286,0.583145,1242585.281355,0
+BEN.US,D,19860623,000000,0.583145,0.583145,0.574265,0.574265,2047944.3623334,0
+BEN.US,D,19860624,000000,0.574265,0.583145,0.574265,0.574265,7025945.7850644,0
+BEN.US,D,19860625,000000,0.574265,0.592024,0.574265,0.576216,5645305.0371446,0
+BEN.US,D,19860626,000000,0.576216,0.583145,0.574265,0.583145,3428599.4572983,0
+BEN.US,D,19860627,000000,0.583145,0.592024,0.5809,0.58734,2837984.8982674,0
+BEN.US,D,19860630,000000,0.58734,0.633497,0.583145,0.629398,6312604.5524023,0
+BEN.US,D,19860701,000000,0.629398,0.633497,0.616322,0.618176,7202359.1015767,0
+BEN.US,D,19860702,000000,0.618176,0.627154,0.616322,0.618176,1534049.6023531,0
+BEN.US,D,19860703,000000,0.618176,0.627154,0.618176,0.627154,2370117.5086463,0
+BEN.US,D,19860707,000000,0.622665,0.622665,0.603051,0.603051,11014479.67017,0
+BEN.US,D,19860708,000000,0.603051,0.603051,0.561286,0.569776,11106530.311732,0
+BEN.US,D,19860709,000000,0.554651,0.554651,0.514935,0.552309,5821714.2545011,0
+BEN.US,D,19860710,000000,0.552309,0.569776,0.545575,0.561286,3137125.9131998,0
+BEN.US,D,19860711,000000,0.569776,0.576216,0.569776,0.569776,2147668.6234633,0
+BEN.US,D,19860714,000000,0.569776,0.576216,0.556505,0.556505,2362442.8642899,0
+BEN.US,D,19860715,000000,0.556505,0.561286,0.545575,0.547918,5499574.9262233,0
+BEN.US,D,19860716,000000,0.547918,0.554651,0.543331,0.545575,2860997.558658,0
+BEN.US,D,19860717,000000,0.552309,0.569776,0.552309,0.569776,2216697.3815347,0
+BEN.US,D,19860718,000000,0.569776,0.569776,0.565385,0.569776,1403653.4083104,0
+BEN.US,D,19860721,000000,0.569776,0.576216,0.569776,0.574265,3551307.6847285,0
+BEN.US,D,19860722,000000,0.574265,0.583145,0.569776,0.583145,1656778.3255621,0
+BEN.US,D,19860723,000000,0.583145,0.596221,0.5809,0.592024,1833193.6916523,0
+BEN.US,D,19860724,000000,0.592024,0.603051,0.547918,0.565385,4770895.677527,0
+BEN.US,D,19860725,000000,0.565385,0.565385,0.552309,0.556505,1449676.6795138,0
+BEN.US,D,19860728,000000,0.556505,0.556505,0.532402,0.539136,2669246.2261113,0
+BEN.US,D,19860729,000000,0.532402,0.532402,0.523523,0.527914,2193688.8202997,0
+BEN.US,D,19860730,000000,0.527914,0.532402,0.517179,0.523523,2722935.9433595,0
+BEN.US,D,19860731,000000,0.523523,0.556505,0.517179,0.552309,2745947.5789611,0
+BEN.US,D,19860801,000000,0.552309,0.554651,0.539136,0.545575,1549398.8910658,0
+BEN.US,D,19860804,000000,0.545575,0.552309,0.525962,0.536696,3689393.8949616,0
+BEN.US,D,19860805,000000,0.536696,0.545575,0.527914,0.545575,3344229.6088259,0
+BEN.US,D,19860806,000000,0.545575,0.545575,0.532402,0.539136,1380635.6239751,0
+BEN.US,D,19860807,000000,0.539136,0.545575,0.532402,0.532402,1234903.4634761,0
+BEN.US,D,19860808,000000,0.532402,0.539136,0.525962,0.525962,4862937.095989,0
+BEN.US,D,19860811,000000,0.525962,0.532402,0.523523,0.527914,4410393.3753569,0
+BEN.US,D,19860812,000000,0.527914,0.547918,0.523523,0.543331,9986670.679219,0
+BEN.US,D,19860813,000000,0.547918,0.574265,0.547918,0.574265,3965517.1255586,0
+BEN.US,D,19860814,000000,0.574265,0.576216,0.565385,0.576216,2960715.6710542,0
+BEN.US,D,19860815,000000,0.576216,0.576216,0.569776,0.576216,2339428.1543215,0
+BEN.US,D,19860818,000000,0.576216,0.576216,0.565385,0.565385,889744.30128505,0
+BEN.US,D,19860819,000000,0.565385,0.574265,0.565385,0.569776,1618418.4260367,0
+BEN.US,D,19860820,000000,0.569776,0.592024,0.569776,0.583145,6174553.1849932,0
+BEN.US,D,19860821,000000,0.583145,0.596221,0.583145,0.592024,2255056.256271,0
+BEN.US,D,19860822,000000,0.592024,0.592024,0.5809,0.5809,1764151.6113247,0
+BEN.US,D,19860825,000000,0.5809,0.592024,0.5809,0.592024,897428.1687418,0
+BEN.US,D,19860826,000000,0.592024,0.609394,0.592024,0.609394,8675045.3671143,0
+BEN.US,D,19860827,000000,0.609394,0.609394,0.596221,0.59827,2385442.2024243,0
+BEN.US,D,19860828,000000,0.59827,0.603051,0.592024,0.59827,1081494.6090428,0
+BEN.US,D,19860829,000000,0.59827,0.60715,0.592024,0.603051,3812110.3207033,0
+BEN.US,D,19860902,000000,0.603051,0.609394,0.596221,0.596221,2531182.5612349,0
+BEN.US,D,19860903,000000,0.596221,0.603051,0.592024,0.592024,1580072.8735565,0
+BEN.US,D,19860904,000000,0.592024,0.59827,0.592024,0.592024,1365290.4344183,0
+BEN.US,D,19860905,000000,0.592024,0.59827,0.592024,0.592024,859067.2444275,0
+BEN.US,D,19860908,000000,0.592024,0.59827,0.58734,0.58734,3988526.7115825,0
+BEN.US,D,19860909,000000,0.58734,0.592024,0.576216,0.576216,3344229.6088259,0
+BEN.US,D,19860910,000000,0.576216,0.5809,0.565385,0.565385,1150548.9868377,0
+BEN.US,D,19860911,000000,0.565385,0.569776,0.525962,0.536696,5154408.5905097,0
+BEN.US,D,19860912,000000,0.532402,0.532402,0.506251,0.519424,6650107.5164379,0
+BEN.US,D,19860915,000000,0.519424,0.523523,0.501566,0.508397,3666372.0114705,0
+BEN.US,D,19860916,000000,0.506251,0.506251,0.488393,0.488393,5852406.6831928,0
+BEN.US,D,19860917,000000,0.490833,0.506251,0.490833,0.501566,6159206.9706474,0
+BEN.US,D,19860918,000000,0.501566,0.501566,0.490833,0.495029,1150548.9868377,0
+BEN.US,D,19860919,000000,0.495029,0.501566,0.483992,0.495029,2684583.2173567,0
+BEN.US,D,19860922,000000,0.495029,0.508397,0.495029,0.506251,4433400.9118028,0
+BEN.US,D,19860923,000000,0.506251,0.508397,0.501566,0.506251,2837984.8982674,0
+BEN.US,D,19860924,000000,0.506251,0.508397,0.501566,0.501566,1242585.281355,0
+BEN.US,D,19860925,000000,0.501566,0.506251,0.479455,0.499127,3022074.908714,0
+BEN.US,D,19860926,000000,0.499127,0.501566,0.490833,0.495029,1656778.3255621,0
+BEN.US,D,19860929,000000,0.495029,0.501566,0.495029,0.495029,1020142.5449056,0
+BEN.US,D,19860930,000000,0.499127,0.532402,0.499127,0.523523,4770895.677527,0
+BEN.US,D,19861001,000000,0.523523,0.539136,0.517179,0.539136,1810181.0312616,0
+BEN.US,D,19861002,000000,0.539136,0.569776,0.525962,0.561286,8122782.5092972,0
+BEN.US,D,19861003,000000,0.561286,0.576216,0.545575,0.556505,2722935.9433595,0
+BEN.US,D,19861006,000000,0.554651,0.554651,0.545575,0.547918,2216697.3815347,0
+BEN.US,D,19861007,000000,0.547918,0.561286,0.547918,0.561286,5323152.3866105,0
+BEN.US,D,19861008,000000,0.561286,0.574265,0.552309,0.561286,3106443.7323975,0
+BEN.US,D,19861009,000000,0.561286,0.569776,0.561286,0.565385,1004800.4297155,0
+BEN.US,D,19861010,000000,0.565385,0.576216,0.565385,0.574265,2722935.9433595,0
+BEN.US,D,19861013,000000,0.574265,0.576216,0.569776,0.569776,958782.28245687,0
+BEN.US,D,19861014,000000,0.569776,0.576216,0.569776,0.576216,751693.95866483,0
+BEN.US,D,19861015,000000,0.576216,0.583145,0.574265,0.583145,2109314.8726715,0
+BEN.US,D,19861016,000000,0.583145,0.592024,0.576216,0.58734,1365290.4344183,0
+BEN.US,D,19861017,000000,0.58734,0.592024,0.5809,0.592024,751693.95866483,0
+BEN.US,D,19861020,000000,0.592024,0.592024,0.569776,0.569776,1518705.4375852,0
+BEN.US,D,19861021,000000,0.569776,0.5809,0.569776,0.569776,897428.1687418,0
+BEN.US,D,19861022,000000,0.569776,0.576216,0.569776,0.569776,421857.44067403,0
+BEN.US,D,19861023,000000,0.569776,0.596221,0.569776,0.592024,2492827.7856543,0
+BEN.US,D,19861024,000000,0.592024,0.596221,0.583145,0.592024,3535979.9165836,0
+BEN.US,D,19861027,000000,0.593976,0.624714,0.593976,0.616322,4719750.5112117,0
+BEN.US,D,19861028,000000,0.616322,0.668723,0.616322,0.655745,11004248.177413,0
+BEN.US,D,19861029,000000,0.655745,0.681897,0.655745,0.657892,4960094.2608292,0
+BEN.US,D,19861030,000000,0.666576,0.679847,0.666576,0.673211,3180603.6086812,0
+BEN.US,D,19861031,000000,0.673211,0.679847,0.666576,0.668723,3057871.8111055,0
+BEN.US,D,19861103,000000,0.668723,0.673211,0.666576,0.673211,1104516.4925338,0
+BEN.US,D,19861104,000000,0.673211,0.673211,0.666576,0.673211,1217014.7477752,0
+BEN.US,D,19861105,000000,0.673211,0.679847,0.668723,0.673211,5854954.3084925,0
+BEN.US,D,19861106,000000,0.673211,0.679847,0.666576,0.673211,2756178.0469287,0
+BEN.US,D,19861107,000000,0.668723,0.668723,0.640522,0.640522,4515227.2341313,0
+BEN.US,D,19861110,000000,0.635448,0.635448,0.60715,0.622665,3681713.1018717,0
+BEN.US,D,19861111,000000,0.622665,0.640522,0.616322,0.622665,2091416.9338702,0
+BEN.US,D,19861112,000000,0.622665,0.627154,0.616322,0.616322,623842.31555509,0
+BEN.US,D,19861113,000000,0.616322,0.624714,0.616322,0.616322,992021.31165929,0
+BEN.US,D,19861114,000000,0.616322,0.635448,0.609394,0.622665,2076078.9178359,0
+BEN.US,D,19861117,000000,0.622665,0.624714,0.609394,0.622665,557368.35630602,0
+BEN.US,D,19861118,000000,0.622665,0.624714,0.60715,0.622665,1733481.7279898,0
+BEN.US,D,19861119,000000,0.616322,0.616322,0.593976,0.609394,2837984.8982674,0
+BEN.US,D,19861120,000000,0.609394,0.646767,0.600319,0.640522,1963580.6625946,0
+BEN.US,D,19861121,000000,0.640522,0.649012,0.640522,0.649012,1232347.6398649,0
+BEN.US,D,19861124,000000,0.649012,0.655745,0.640522,0.649012,1892004.2792234,0
+BEN.US,D,19861125,000000,0.649012,0.655745,0.646767,0.655745,2582308.2565604,0
+BEN.US,D,19861126,000000,0.655745,0.657892,0.646767,0.646767,1191445.2389844,0
+BEN.US,D,19861128,000000,0.646767,0.655745,0.646767,0.646767,4883378.5609343,0
+BEN.US,D,19861201,000000,0.646767,0.649012,0.646767,0.646767,639188.5299009,0
+BEN.US,D,19861202,000000,0.646767,0.655745,0.646767,0.646767,4755558.6862816,0
+BEN.US,D,19861203,000000,0.646767,0.668723,0.646767,0.668723,4448738.9278372,0
+BEN.US,D,19861204,000000,0.668723,0.693021,0.666576,0.688728,8094667.4247845,0
+BEN.US,D,19861205,000000,0.688728,0.688728,0.675651,0.675651,2157899.0914307,0
+BEN.US,D,19861208,000000,0.675651,0.679847,0.664234,0.664234,1068711.3918308,0
+BEN.US,D,19861209,000000,0.664234,0.673211,0.657892,0.657892,935769.62206626,0
+BEN.US,D,19861210,000000,0.657892,0.673211,0.657892,0.673211,2091416.9338702,0
+BEN.US,D,19861211,000000,0.673211,0.673211,0.657892,0.657892,869293.61323931,0
+BEN.US,D,19861212,000000,0.655745,0.655745,0.646767,0.649012,935769.62206626,0
+BEN.US,D,19861215,000000,0.649012,0.649012,0.616322,0.624714,2643671.5933759,0
+BEN.US,D,19861216,000000,0.624714,0.624714,0.613785,0.624714,1472691.3894823,0
+BEN.US,D,19861217,000000,0.624714,0.624714,0.616322,0.618176,869293.61323931,0
+BEN.US,D,19861218,000000,0.618176,0.622665,0.613785,0.613785,782368.96594449,0
+BEN.US,D,19861219,000000,0.613785,0.616322,0.603051,0.609394,2229491.8714249,0
+BEN.US,D,19861222,000000,0.609394,0.635448,0.609394,0.633497,5650418.7339449,0
+BEN.US,D,19861223,000000,0.633497,0.633497,0.618176,0.618176,2950488.2774534,0
+BEN.US,D,19861224,000000,0.618176,0.642474,0.618176,0.642474,3937394.8675235,0
+BEN.US,D,19861226,000000,0.642474,0.657892,0.640522,0.657892,3518090.1760938,0
+BEN.US,D,19861229,000000,0.651256,0.651256,0.633497,0.635448,1620977.3240148,0
+BEN.US,D,19861230,000000,0.635448,0.635448,0.627154,0.627154,2070971.3697692,0
+BEN.US,D,19861231,000000,0.633497,0.635448,0.633497,0.635448,1932904.6305259,0
+BEN.US,D,19870102,000000,0.635448,0.646767,0.635448,0.642474,542032.38984959,0
+BEN.US,D,19870105,000000,0.655745,0.681897,0.655745,0.681897,2940253.7103302,0
+BEN.US,D,19870106,000000,0.688728,0.712829,0.688728,0.697314,3277758.7239436,0
+BEN.US,D,19870107,000000,0.699461,0.721515,0.699461,0.721515,2239712.0915031,0
+BEN.US,D,19870108,000000,0.721515,0.754887,0.71722,0.754887,3973186.6459703,0
+BEN.US,D,19870109,000000,0.754887,0.759181,0.745812,0.748056,2183459.3771212,0
+BEN.US,D,19870112,000000,0.748056,0.757034,0.745812,0.748056,2495391.807577,0
+BEN.US,D,19870113,000000,0.748056,0.754887,0.741323,0.741323,2827758.5294555,0
+BEN.US,D,19870114,000000,0.741323,0.745812,0.726491,0.745812,1508475.9944066,0
+BEN.US,D,19870115,000000,0.745812,0.780941,0.745812,0.765621,5312923.9682208,0
+BEN.US,D,19870116,000000,0.765621,0.772159,0.745812,0.757034,2076078.9178359,0
+BEN.US,D,19870119,000000,0.757034,0.792065,0.745812,0.792065,2797080.4478092,0
+BEN.US,D,19870120,000000,0.792065,0.837929,0.787479,0.831879,4177725.2948847,0
+BEN.US,D,19870121,000000,0.827195,0.827195,0.811875,0.822804,1759046.1128359,0
+BEN.US,D,19870122,000000,0.820657,0.820657,0.816266,0.820657,1012469.9501271,0
+BEN.US,D,19870123,000000,0.822804,0.840465,0.822804,0.827195,3651046.2929035,0
+BEN.US,D,19870126,000000,0.827195,0.827195,0.789626,0.813924,1349966.7654291,0
+BEN.US,D,19870127,000000,0.813924,0.888769,0.813924,0.873546,5793589.946888,0
+BEN.US,D,19870128,000000,0.888769,0.976884,0.888769,0.976884,9117361.6941456,0
+BEN.US,D,19870129,000000,0.976884,0.994453,0.943902,0.961174,8406585.5081953,0
+BEN.US,D,19870130,000000,0.961174,0.967809,0.946146,0.952586,3860690.4403068,0
+BEN.US,D,19870202,000000,0.952586,0.970151,0.948097,0.963613,2955606.0734096,0
+BEN.US,D,19870203,000000,0.963613,0.970151,0.959222,0.959222,2868672.2030143,0
+BEN.US,D,19870204,000000,0.967809,1.02509,0.967809,1.00323,8283870.1072425,0
+BEN.US,D,19870205,000000,1.00118,1.00118,0.985471,0.985471,2786845.8806858,0
+BEN.US,D,19870206,000000,0.985471,1.01846,0.972396,1.00557,3589677.8321433,0
+BEN.US,D,19870209,000000,0.988006,0.988006,0.976884,0.985471,1590299.2423683,0
+BEN.US,D,19870210,000000,0.985471,0.988006,0.928483,0.934827,4244195.154978,0
+BEN.US,D,19870211,000000,0.934827,0.946146,0.934827,0.939413,3860690.4403068,0
+BEN.US,D,19870212,000000,0.939413,0.948097,0.936973,0.936973,1687450.2584749,0
+BEN.US,D,19870213,000000,0.943902,0.970151,0.943902,0.961174,3426042.6088982,0
+BEN.US,D,19870217,000000,0.970151,0.988006,0.970151,0.979129,2986284.155056,0
+BEN.US,D,19870218,000000,0.979129,0.988006,0.961174,0.970151,3241957.7223963,0
+BEN.US,D,19870219,000000,0.970151,0.976884,0.943902,0.946146,1549398.8910658,0
+BEN.US,D,19870220,000000,0.946146,0.955124,0.939413,0.939413,2347091.5259994,0
+BEN.US,D,19870223,000000,0.939413,0.943902,0.895502,0.917457,5072593.5408595,0
+BEN.US,D,19870224,000000,0.91287,0.91287,0.897843,0.897843,2843099.6198567,0
+BEN.US,D,19870225,000000,0.897843,0.959222,0.895502,0.959222,4786242.9166617,0
+BEN.US,D,19870226,000000,0.959222,0.976884,0.946146,0.961174,3195939.5751376,0
+BEN.US,D,19870227,000000,0.961174,0.970151,0.959222,0.959222,853961.74593863,0
+BEN.US,D,19870302,000000,0.955124,0.955124,0.936973,0.943902,1805061.1857277,0
+BEN.US,D,19870303,000000,0.943902,0.946146,0.926435,0.928483,1605642.3823473,0
+BEN.US,D,19870304,000000,0.928483,0.936973,0.928483,0.934827,1789726.2440602,0
+BEN.US,D,19870305,000000,0.934827,0.936973,0.91287,0.91287,2311300.7723415,0
+BEN.US,D,19870306,000000,0.910822,0.910822,0.886719,0.886719,6320274.0728139,0
+BEN.US,D,19870309,000000,0.886719,0.888769,0.855688,0.862324,3794215.4562687,0
+BEN.US,D,19870310,000000,0.862324,0.869057,0.822804,0.831879,14501878.44236,0
+BEN.US,D,19870311,000000,0.837929,0.862324,0.837929,0.844856,11878651.388296,0
+BEN.US,D,19870312,000000,0.844856,0.862324,0.840465,0.844856,3860690.4403068,0
+BEN.US,D,19870313,000000,0.849151,0.928483,0.849151,0.917457,10620735.26443,0
+BEN.US,D,19870316,000000,0.921946,0.936973,0.921946,0.934827,3093667.6887081,0
+BEN.US,D,19870317,000000,0.946146,0.976884,0.946146,0.961174,7885015.0790697,0
+BEN.US,D,19870318,000000,0.961174,0.970151,0.943902,0.943902,6289608.2886347,0
+BEN.US,D,19870319,000000,0.943902,0.943902,0.934827,0.943902,823270.34203596,0
+BEN.US,D,19870320,000000,0.943902,0.948097,0.934827,0.939413,1733481.7279898,0
+BEN.US,D,19870323,000000,0.943902,0.955124,0.943902,0.943902,1181217.8453837,0
+BEN.US,D,19870324,000000,0.943902,0.943902,0.928483,0.934827,828385.06362527,0
+BEN.US,D,19870325,000000,0.934827,0.936973,0.934827,0.934827,792592.26038949,0
+BEN.US,D,19870326,000000,0.934827,0.961174,0.934827,0.961174,2004489.2122085,0
+BEN.US,D,19870327,000000,0.961174,0.988006,0.961174,0.970151,7879901.3822693,0
+BEN.US,D,19870330,000000,0.961174,0.961174,0.946146,0.959222,3666372.0114705,0
+BEN.US,D,19870331,000000,0.959222,0.972396,0.952586,0.961174,1943125.875393,0
+BEN.US,D,19870401,000000,0.955124,0.955124,0.926435,0.934827,3651046.2929035,0
+BEN.US,D,19870402,000000,0.936973,0.955124,0.936973,0.943902,2270391.1979385,0
+BEN.US,D,19870403,000000,0.943902,0.943902,0.934827,0.939413,1462460.9215147,0
+BEN.US,D,19870406,000000,0.939413,0.948097,0.926435,0.928483,1692567.0296421,0
+BEN.US,D,19870407,000000,0.928483,0.934827,0.906431,0.91287,1334626.699817,0
+BEN.US,D,19870408,000000,0.91287,0.926435,0.882328,0.897843,3339116.9368144,0
+BEN.US,D,19870409,000000,0.897843,0.897843,0.860177,0.882328,2766395.19264,0
+BEN.US,D,19870410,000000,0.882328,0.917457,0.80319,0.844856,17457487.590137,0
+BEN.US,D,19870413,000000,0.844856,0.854029,0.816266,0.822804,3262413.5343867,0
+BEN.US,D,19870414,000000,0.792065,0.792065,0.754887,0.759181,6688459.2176518,0
+BEN.US,D,19870415,000000,0.759181,0.787479,0.754887,0.757034,6816295.4889274,0
+BEN.US,D,19870416,000000,0.757034,0.763377,0.724051,0.726491,10252562.417059,0
+BEN.US,D,19870420,000000,0.726491,0.726491,0.673211,0.693021,11234362.483851,0
+BEN.US,D,19870421,000000,0.693021,0.714976,0.681897,0.712829,10053136.440157,0
+BEN.US,D,19870422,000000,0.71722,0.745812,0.71722,0.739177,7680473.3557885,0
+BEN.US,D,19870423,000000,0.739177,0.739177,0.635448,0.668723,14164401.098048,0
+BEN.US,D,19870424,000000,0.666576,0.666576,0.624714,0.635448,10273021.303417,0
+BEN.US,D,19870427,000000,0.635448,0.673211,0.627154,0.649012,8493524.5025353,0
+BEN.US,D,19870428,000000,0.655745,0.679847,0.655745,0.657892,5394745.1666046,0
+BEN.US,D,19870429,000000,0.657892,0.664234,0.622665,0.640522,4914073.0392038,0
+BEN.US,D,19870430,000000,0.640522,0.675651,0.624714,0.668723,6800955.4233152,0
+BEN.US,D,19870501,000000,0.668723,0.681897,0.655745,0.673211,3492518.6177252,0
+BEN.US,D,19870504,000000,0.673211,0.673211,0.635448,0.640522,2127223.0593622,0
+BEN.US,D,19870505,000000,0.640522,0.655745,0.640522,0.655745,2858441.7350467,0
+BEN.US,D,19870506,000000,0.657892,0.675651,0.657892,0.673211,5471442.4202986,0
+BEN.US,D,19870507,000000,0.673211,0.679847,0.640522,0.649012,2786845.8806858,0
+BEN.US,D,19870508,000000,0.646767,0.646767,0.635448,0.642474,3778875.3906566,0
+BEN.US,D,19870511,000000,0.635448,0.635448,0.593976,0.600319,6274257.9751331,0
+BEN.US,D,19870512,000000,0.592024,0.592024,0.550162,0.574265,10723001.002126,0
+BEN.US,D,19870513,000000,0.574265,0.589584,0.552309,0.569776,4101020.8676681,0
+BEN.US,D,19870514,000000,0.569776,0.583145,0.567434,0.583145,3139680.7120221,0
+BEN.US,D,19870515,000000,0.574265,0.574265,0.536696,0.541282,5185093.8456788,0
+BEN.US,D,19870518,000000,0.536696,0.536696,0.503811,0.532402,5231105.8442038,0
+BEN.US,D,19870519,000000,0.532402,0.567434,0.523523,0.532402,5123720.2609739,0
+BEN.US,D,19870520,000000,0.532402,0.567434,0.519424,0.565385,5808940.2603896,0
+BEN.US,D,19870521,000000,0.565385,0.578558,0.536696,0.550162,4208410.5500538,0
+BEN.US,D,19870522,000000,0.550162,0.556505,0.527914,0.527914,4484528.6567062,0
+BEN.US,D,19870526,000000,0.536696,0.565385,0.536696,0.565385,6207790.1646177,0
+BEN.US,D,19870527,000000,0.565385,0.574265,0.561286,0.574265,2203921.3378452,0
+BEN.US,D,19870528,000000,0.574265,0.59827,0.574265,0.593976,2827758.5294555,0
+BEN.US,D,19870529,000000,0.59827,0.609394,0.59827,0.60715,2485167.4883431,0
+BEN.US,D,19870601,000000,0.60715,0.60715,0.589584,0.589584,2173241.2066208,0
+BEN.US,D,19870602,000000,0.589584,0.589584,0.565385,0.574265,2173241.2066208,0
+BEN.US,D,19870603,000000,0.574265,0.593976,0.574265,0.583145,1416443.799045,0
+BEN.US,D,19870604,000000,0.585193,0.589584,0.585193,0.585193,542032.38984959,0
+BEN.US,D,19870605,000000,0.585193,0.589584,0.574265,0.574265,1053372.3510076,0
+BEN.US,D,19870608,000000,0.574265,0.574265,0.565385,0.567434,669865.58675844,0
+BEN.US,D,19870609,000000,0.567434,0.569776,0.550162,0.556505,1631207.7919823,0
+BEN.US,D,19870610,000000,0.556505,0.565385,0.547918,0.552309,3390255.9543961,0
+BEN.US,D,19870611,000000,0.552309,0.616322,0.550162,0.613785,4832262.0887092,0
+BEN.US,D,19870612,000000,0.613785,0.666576,0.60715,0.646767,11055386.170206,0
+BEN.US,D,19870615,000000,0.646767,0.664234,0.633497,0.633497,6673126.3255622,0
+BEN.US,D,19870616,000000,0.633497,0.635448,0.609394,0.627154,1984032.3754292,0
+BEN.US,D,19870617,000000,0.627154,0.646767,0.627154,0.635448,3477180.6016908,0
+BEN.US,D,19870618,000000,0.635448,0.635448,0.627154,0.627154,1135202.7724918,0
+BEN.US,D,19870619,000000,0.627154,0.633497,0.616322,0.622665,1651660.5296059,0
+BEN.US,D,19870622,000000,0.622665,0.624714,0.609394,0.609394,1365290.4344183,0
+BEN.US,D,19870623,000000,0.609394,0.616322,0.600319,0.60715,1493147.2014727,0
+BEN.US,D,19870624,000000,0.600319,0.600319,0.576216,0.578558,1620977.3240148,0
+BEN.US,D,19870625,000000,0.578558,0.593976,0.576216,0.576216,1718136.5384329,0
+BEN.US,D,19870626,000000,0.576216,0.576216,0.561286,0.567434,3139680.7120221,0
+BEN.US,D,19870629,000000,0.567434,0.567434,0.550162,0.561286,2597658.5700619,0
+BEN.US,D,19870630,000000,0.556505,0.556505,0.536696,0.536696,3236851.1991185,0
+BEN.US,D,19870701,000000,0.536696,0.541282,0.523523,0.532402,3068094.0807615,0
+BEN.US,D,19870702,000000,0.532402,0.543331,0.532402,0.543331,3226613.5576284,0
+BEN.US,D,19870706,000000,0.543331,0.550162,0.517179,0.527914,2111876.8450164,0
+BEN.US,D,19870707,000000,0.527914,0.536696,0.525962,0.534549,4883378.5609343,0
+BEN.US,D,19870708,000000,0.534549,0.547918,0.534549,0.534549,3697058.2914285,0
+BEN.US,D,19870709,000000,0.534549,0.536696,0.523523,0.523523,2771519.1373298,0
+BEN.US,D,19870710,000000,0.523523,0.525962,0.512398,0.523523,2587429.1268833,0
+BEN.US,D,19870713,000000,0.523523,0.527914,0.523523,0.527914,1815289.6041174,0
+BEN.US,D,19870714,000000,0.527914,0.547918,0.519424,0.527914,3497630.2649477,0
+BEN.US,D,19870715,000000,0.527914,0.534549,0.519424,0.525962,2135395.7511423,0
+BEN.US,D,19870716,000000,0.525962,0.527914,0.523523,0.527914,1235418.9323118,0
+BEN.US,D,19870717,000000,0.527914,0.527914,0.525962,0.527914,1832676.1732386,0
+BEN.US,D,19870720,000000,0.527914,0.527914,0.523523,0.525962,535896.97847807,0
+BEN.US,D,19870721,000000,0.525962,0.525962,0.510154,0.510154,2033120.790346,0
+BEN.US,D,19870722,000000,0.503811,0.503811,0.470838,0.486305,6692551.199881,0
+BEN.US,D,19870723,000000,0.486305,0.508397,0.477396,0.483992,5530756.1792384,0
+BEN.US,D,19870724,000000,0.483992,0.523523,0.477396,0.523523,5207585.9132889,0
+BEN.US,D,19870727,000000,0.523523,0.532402,0.517179,0.525962,6181198.9412558,0
+BEN.US,D,19870728,000000,0.534549,0.576216,0.534549,0.574265,5309852.6757738,0
+BEN.US,D,19870729,000000,0.574265,0.585193,0.565385,0.583145,5068494.3851077,0
+BEN.US,D,19870730,000000,0.583145,0.583145,0.569776,0.578558,1816315.4178443,0
+BEN.US,D,19870731,000000,0.578558,0.585193,0.578558,0.578558,1910406.4141822,0
+BEN.US,D,19870803,000000,0.578558,0.589584,0.569776,0.583145,2667203.821758,0
+BEN.US,D,19870804,000000,0.583145,0.583145,0.569776,0.578558,1816315.4178443,0
+BEN.US,D,19870805,000000,0.578558,0.593976,0.576216,0.583145,2896292.3144699,0
+BEN.US,D,19870806,000000,0.576216,0.576216,0.567434,0.574265,940880.24449983,0
+BEN.US,D,19870807,000000,0.574265,0.578558,0.569776,0.569776,1341779.7266038,0
+BEN.US,D,19870810,000000,0.569776,0.576216,0.567434,0.576216,1264060.7583386,0
+BEN.US,D,19870811,000000,0.576216,0.589584,0.569776,0.589584,2446289.0456151,0
+BEN.US,D,19870812,000000,0.589584,0.633497,0.585193,0.624714,7122085.3344893,0
+BEN.US,D,19870813,000000,0.624714,0.635448,0.624714,0.624714,2180394.2334077,0
+BEN.US,D,19870814,000000,0.624714,0.635448,0.618176,0.633497,4798511.6898268,0
+BEN.US,D,19870817,000000,0.633497,0.655745,0.633497,0.655745,2667203.821758,0
+BEN.US,D,19870818,000000,0.651256,0.651256,0.642474,0.642474,7752066.1357827,0
+BEN.US,D,19870819,000000,0.642474,0.655745,0.624714,0.642474,2667203.821758,0
+BEN.US,D,19870820,000000,0.642474,0.649012,0.631447,0.633497,1554503.3647656,0
+BEN.US,D,19870821,000000,0.633497,0.635448,0.603051,0.613785,1145417.8686253,0
+BEN.US,D,19870824,000000,0.613785,0.613785,0.60715,0.60715,965432.13787523,0
+BEN.US,D,19870825,000000,0.609394,0.616322,0.609394,0.616322,2000402.3539241,0
+BEN.US,D,19870826,000000,0.616322,0.618176,0.603051,0.603051,1010429.5953517,0
+BEN.US,D,19870827,000000,0.603051,0.616322,0.603051,0.603051,2057679.8572439,0
+BEN.US,D,19870828,000000,0.603051,0.613785,0.603051,0.60715,2159936.3718394,0
+BEN.US,D,19870831,000000,0.60715,0.618176,0.60715,0.618176,3047647.4918716,0
+BEN.US,D,19870901,000000,0.618176,0.622665,0.593976,0.600319,1791775.8219361,0
+BEN.US,D,19870902,000000,0.589584,0.589584,0.534549,0.552309,2785831.3396372,0
+BEN.US,D,19870903,000000,0.552309,0.558944,0.517179,0.517179,3305361.4139873,0
+BEN.US,D,19870904,000000,0.523523,0.565385,0.523523,0.541282,3088552.9671188,0
+BEN.US,D,19870908,000000,0.541282,0.541282,0.532402,0.534549,1247693.8542106,0
+BEN.US,D,19870909,000000,0.534549,0.543331,0.527914,0.527914,1673127.8082781,0
+BEN.US,D,19870910,000000,0.527914,0.536696,0.527914,0.534549,838609.3828592,0
+BEN.US,D,19870911,000000,0.534549,0.543331,0.532402,0.536696,1795866.7793765,0
+BEN.US,D,19870914,000000,0.541282,0.550162,0.541282,0.541282,2638557.8965755,0
+BEN.US,D,19870915,000000,0.541282,0.547918,0.532402,0.547918,871345.24069309,0
+BEN.US,D,19870916,000000,0.547918,0.547918,0.525962,0.525962,3546721.7542313,0
+BEN.US,D,19870917,000000,0.525962,0.534549,0.523523,0.534549,1513596.8647295,0
+BEN.US,D,19870918,000000,0.534549,0.534549,0.532402,0.532402,1247693.8542106,0
+BEN.US,D,19870921,000000,0.532402,0.543331,0.527914,0.527914,1726324.6020471,0
+BEN.US,D,19870922,000000,0.527914,0.547918,0.525962,0.543331,2135395.7511423,0
+BEN.US,D,19870923,000000,0.550162,0.556505,0.550162,0.552309,458158.53922305,0
+BEN.US,D,19870924,000000,0.552309,0.552309,0.534549,0.534549,523620.00700143,0
+BEN.US,D,19870925,000000,0.534549,0.534549,0.527914,0.527914,953146.96808709,0
+BEN.US,D,19870928,000000,0.527914,0.534549,0.527914,0.534549,1329503.7799161,0
+BEN.US,D,19870929,000000,0.534549,0.534549,0.527914,0.532402,1419500.7444469,0
+BEN.US,D,19870930,000000,0.532402,0.534549,0.517179,0.523523,4111247.2364799,0
+BEN.US,D,19871001,000000,0.523523,0.525962,0.519424,0.519424,940880.24449983,0
+BEN.US,D,19871002,000000,0.519424,0.523523,0.508397,0.512398,2098581.2333354,0
+BEN.US,D,19871005,000000,0.512398,0.517179,0.492882,0.517179,1317240.1306957,0
+BEN.US,D,19871006,000000,0.517179,0.519424,0.495029,0.495029,1349966.7654291,0
+BEN.US,D,19871007,000000,0.499127,0.512398,0.499127,0.510154,1930864.2757505,0
+BEN.US,D,19871008,000000,0.517179,0.532402,0.517179,0.523523,2998559.0769548,0
+BEN.US,D,19871009,000000,0.523523,0.527914,0.517179,0.519424,912233.29452837,0
+BEN.US,D,19871012,000000,0.519424,0.523523,0.517179,0.523523,1169971.8115786,0
+BEN.US,D,19871013,000000,0.523523,0.561286,0.523523,0.552309,1681323.0454149,0
+BEN.US,D,19871014,000000,0.552309,0.576216,0.550162,0.556505,4250336.7150832,0
+BEN.US,D,19871015,000000,0.556505,0.556505,0.536696,0.536696,2491296.7509809,0
+BEN.US,D,19871016,000000,0.536696,0.543331,0.517179,0.523523,3853526.1408416,0
+BEN.US,D,19871019,000000,0.47522,0.47522,0.409187,0.409187,9895638.6778609,0
+BEN.US,D,19871020,000000,0.409187,0.426849,0.288186,0.319003,9159303.2310091,0
+BEN.US,D,19871021,000000,0.336567,0.444443,0.336567,0.413598,5236218.5162152,0
+BEN.US,D,19871022,000000,0.409187,0.409187,0.336567,0.40263,4929416.1791827,0
+BEN.US,D,19871023,000000,0.40263,0.420116,0.40263,0.409187,2045396.7370337,0
+BEN.US,D,19871026,000000,0.40263,0.40263,0.385026,0.391632,2364482.1942764,0
+BEN.US,D,19871027,000000,0.393866,0.411382,0.393866,0.409187,4773964.9203961,0
+BEN.US,D,19871028,000000,0.409187,0.413598,0.385026,0.391632,2974010.2579462,0
+BEN.US,D,19871029,000000,0.391632,0.391632,0.358639,0.378419,1975856.6092823,0
+BEN.US,D,19871030,000000,0.385026,0.411382,0.385026,0.409187,1832676.1732386,0
+BEN.US,D,19871102,000000,0.409187,0.420116,0.40263,0.418027,1468590.1841526,0
+BEN.US,D,19871103,000000,0.418027,0.420116,0.400414,0.40263,1791775.8219361,0
+BEN.US,D,19871104,000000,0.40263,0.404815,0.396072,0.404815,1002245.6308932,0
+BEN.US,D,19871105,000000,0.400414,0.40263,0.391632,0.40263,1219058.1769175,0
+BEN.US,D,19871106,000000,0.396072,0.40263,0.393866,0.396072,601344.09921133,0
+BEN.US,D,19871109,000000,0.409187,0.409187,0.387173,0.40263,1075889.0135522,0
+BEN.US,D,19871110,000000,0.387173,0.396072,0.385026,0.396072,1693595.9177358,0
+BEN.US,D,19871111,000000,0.40263,0.409187,0.396072,0.40263,650434.56370596,0
+BEN.US,D,19871112,000000,0.40263,0.420116,0.40263,0.40263,826341.634483,0
+BEN.US,D,19871113,000000,0.40263,0.409187,0.400414,0.40263,580881.11369834,0
+BEN.US,D,19871116,000000,0.40263,0.40263,0.400414,0.400414,466350.70199302,0
+BEN.US,D,19871117,000000,0.400414,0.40263,0.396072,0.396072,1922680.311292,0
+BEN.US,D,19871118,000000,0.400414,0.400414,0.396072,0.400414,548161.65248747,0
+BEN.US,D,19871119,000000,0.40263,0.404815,0.396072,0.396072,908152.58497745,0
+BEN.US,D,19871120,000000,0.396072,0.400414,0.396072,0.396072,928607.37217893,0
+BEN.US,D,19871123,000000,0.396072,0.418027,0.396072,0.418027,1791775.8219361,0
+BEN.US,D,19871124,000000,0.433348,0.437681,0.413598,0.413598,899975.79404154,0
+BEN.US,D,19871125,000000,0.413598,0.413598,0.393866,0.40263,1374507.3861262,0
+BEN.US,D,19871127,000000,0.400414,0.409187,0.396072,0.409187,899975.79404154,0
+BEN.US,D,19871130,000000,0.409187,0.409187,0.400414,0.409187,2986284.155056,0
+BEN.US,D,19871201,000000,0.420116,0.420116,0.411382,0.411382,1943125.875393,0
+BEN.US,D,19871202,000000,0.411382,0.411382,0.404815,0.409187,1832676.1732386,0
+BEN.US,D,19871203,000000,0.409187,0.409187,0.400414,0.400414,2184492.3643706,0
+BEN.US,D,19871204,000000,0.40263,0.404815,0.400414,0.400414,1681323.0454149,0
+BEN.US,D,19871207,000000,0.400414,0.40263,0.396072,0.396072,2409484.7756976,0
+BEN.US,D,19871208,000000,0.400414,0.400414,0.396072,0.400414,838609.3828592,0
+BEN.US,D,19871209,000000,0.400414,0.409187,0.400414,0.409187,1497239.1837019,0
+BEN.US,D,19871210,000000,0.409187,0.426849,0.409187,0.409187,695430.99639348,0
+BEN.US,D,19871211,000000,0.420116,0.420116,0.404815,0.404815,1030882.3329753,0
+BEN.US,D,19871214,000000,0.404815,0.418027,0.40263,0.413598,1280414.3402105,0
+BEN.US,D,19871215,000000,0.413598,0.418027,0.409187,0.418027,1726324.6020471,0
+BEN.US,D,19871216,000000,0.418027,0.426849,0.411382,0.426849,2270391.1979385,0
+BEN.US,D,19871217,000000,0.422643,0.461754,0.422643,0.428986,2593558.3895211,0
+BEN.US,D,19871218,000000,0.435719,0.468613,0.435719,0.461754,2372670.2578906,0
+BEN.US,D,19871221,000000,0.453352,0.470838,0.45103,0.457753,1010429.5953517,0
+BEN.US,D,19871222,000000,0.468613,0.468613,0.45103,0.45103,1407236.0704375,0
+BEN.US,D,19871223,000000,0.457753,0.459948,0.45103,0.453352,417259.21270945,0
+BEN.US,D,19871224,000000,0.45103,0.453352,0.435719,0.442228,1284500.173706,0
+BEN.US,D,19871228,000000,0.435719,0.437681,0.420116,0.422643,691342.08853106,0
+BEN.US,D,19871229,000000,0.420116,0.420116,0.404815,0.409187,1329503.7799161,0
+BEN.US,D,19871230,000000,0.404815,0.420116,0.404815,0.409187,1235418.9323118,0
+BEN.US,D,19871231,000000,0.411382,0.433348,0.40263,0.426849,2638557.8965755,0
+BEN.US,D,19880104,000000,0.433348,0.457753,0.433348,0.457753,523620.00700143,0
+BEN.US,D,19880105,000000,0.461754,0.490833,0.461754,0.486305,2667203.821758,0
+BEN.US,D,19880106,000000,0.483992,0.499127,0.477396,0.486305,953146.96808709,0
+BEN.US,D,19880107,000000,0.479455,0.495029,0.479455,0.490833,989967.63462764,0
+BEN.US,D,19880108,000000,0.490833,0.492882,0.470838,0.477396,944974.27630693,0
+BEN.US,D,19880111,000000,0.470838,0.470838,0.461754,0.468613,928607.37217893,0
+BEN.US,D,19880112,000000,0.466379,0.466379,0.45103,0.461754,634072.78352265,0
+BEN.US,D,19880113,000000,0.459948,0.468613,0.459948,0.468613,478614.35121347,0
+BEN.US,D,19880114,000000,0.470838,0.479455,0.466379,0.479455,1259965.7017426,0
+BEN.US,D,19880115,000000,0.479455,0.503811,0.479455,0.499127,3088552.9671188,0
+BEN.US,D,19880118,000000,0.492882,0.492882,0.479455,0.490833,556352.79046851,0
+BEN.US,D,19880119,000000,0.486305,0.495029,0.486305,0.492882,421354.2693055,0
+BEN.US,D,19880120,000000,0.492882,0.492882,0.479455,0.479455,1161798.0950095,0
+BEN.US,D,19880121,000000,0.47522,0.483992,0.468613,0.47522,1816315.4178443,0
+BEN.US,D,19880122,000000,0.47522,0.479455,0.47522,0.479455,670901.64837471,0
+BEN.US,D,19880125,000000,0.47522,0.479455,0.468613,0.47522,621795.81204601,0
+BEN.US,D,19880126,000000,0.470838,0.470838,0.457753,0.466379,670901.64837471,0
+BEN.US,D,19880127,000000,0.468613,0.470838,0.468613,0.468613,519532.12392795,0
+BEN.US,D,19880128,000000,0.468613,0.479455,0.468613,0.479455,899975.79404154,0
+BEN.US,D,19880129,000000,0.486305,0.523523,0.477396,0.523523,1636321.4887827,0
+BEN.US,D,19880201,000000,0.523523,0.525962,0.479455,0.479455,1452226.3543915,0
+BEN.US,D,19880202,000000,0.479455,0.492882,0.47522,0.492882,871345.24069309,0
+BEN.US,D,19880203,000000,0.495029,0.501566,0.486305,0.486305,568626.68757833,0
+BEN.US,D,19880204,000000,0.483992,0.483992,0.47522,0.477396,490892.34747905,0
+BEN.US,D,19880205,000000,0.483992,0.503811,0.483992,0.490833,605438.13101845,0
+BEN.US,D,19880208,000000,0.479455,0.483992,0.47522,0.47522,171816.11333674,0
+BEN.US,D,19880209,000000,0.47522,0.486305,0.47522,0.479455,331350.13125214,0
+BEN.US,D,19880210,000000,0.479455,0.486305,0.479455,0.486305,850883.27996903,0
+BEN.US,D,19880211,000000,0.486305,0.490833,0.479455,0.479455,253632.18777587,0
+BEN.US,D,19880212,000000,0.483992,0.483992,0.470838,0.47522,998146.47514142,0
+BEN.US,D,19880216,000000,0.477396,0.486305,0.47522,0.486305,556352.79046851,0
+BEN.US,D,19880217,000000,0.492882,0.512398,0.492882,0.501566,5048045.7466398,0
+BEN.US,D,19880218,000000,0.503811,0.525962,0.499127,0.517179,932706.52793073,0
+BEN.US,D,19880219,000000,0.519424,0.525962,0.519424,0.525962,212724.66295077,0
+BEN.US,D,19880222,000000,0.525962,0.534549,0.519424,0.534549,601344.09921133,0
+BEN.US,D,19880223,000000,0.532402,0.536696,0.527914,0.532402,2785831.3396372,0
+BEN.US,D,19880224,000000,0.527914,0.541282,0.525962,0.527914,1673127.8082781,0
+BEN.US,D,19880225,000000,0.527914,0.536696,0.523523,0.523523,781338.02827292,0
+BEN.US,D,19880226,000000,0.523523,0.527914,0.523523,0.523523,429525.93629672,0
+BEN.US,D,19880229,000000,0.527914,0.527914,0.525962,0.525962,282267.86506902,0
+BEN.US,D,19880301,000000,0.525962,0.534549,0.523523,0.534549,1161798.0950095,0
+BEN.US,D,19880302,000000,0.532402,0.534549,0.525962,0.525962,875422.87587719,0
+BEN.US,D,19880303,000000,0.527914,0.527914,0.519424,0.519424,384532.57797601,0
+BEN.US,D,19880304,000000,0.517179,0.517179,0.499127,0.503811,580881.11369834,0
+BEN.US,D,19880307,000000,0.501566,0.503811,0.490833,0.495029,1022698.3685168,0
+BEN.US,D,19880308,000000,0.495029,0.501566,0.492882,0.495029,724068.7232645,0
+BEN.US,D,19880309,000000,0.495029,0.501566,0.492882,0.495029,306807.46097718,0
+BEN.US,D,19880310,000000,0.495029,0.495029,0.47522,0.483992,601344.09921133,0
+BEN.US,D,19880311,000000,0.477396,0.477396,0.459948,0.468613,421354.2693055,0
+BEN.US,D,19880314,000000,0.47522,0.483992,0.461754,0.470838,773165.33649276,0
+BEN.US,D,19880315,000000,0.470838,0.47522,0.468613,0.468613,580881.11369834,0
+BEN.US,D,19880316,000000,0.466379,0.470838,0.461754,0.470838,298633.74440808,0
+BEN.US,D,19880317,000000,0.479455,0.483992,0.47522,0.479455,679070.2409991,0
+BEN.US,D,19880318,000000,0.47522,0.479455,0.468613,0.468613,351797.74493106,0
+BEN.US,D,19880321,000000,0.461754,0.466379,0.457753,0.459948,613620.04589904,0
+BEN.US,D,19880322,000000,0.459948,0.459948,0.457753,0.459948,724068.7232645,0
+BEN.US,D,19880323,000000,0.457753,0.457753,0.444443,0.453352,1730409.4107537,0
+BEN.US,D,19880324,000000,0.45103,0.45103,0.442228,0.45103,2225400.9139847,0
+BEN.US,D,19880325,000000,0.44657,0.45103,0.442228,0.442228,1746772.215726,0
+BEN.US,D,19880328,000000,0.437681,0.442228,0.435719,0.437681,433619.96810383,0
+BEN.US,D,19880329,000000,0.444443,0.444443,0.433348,0.435719,1849040.0029998,0
+BEN.US,D,19880330,000000,0.433348,0.435719,0.422643,0.426849,429525.93629672,0
+BEN.US,D,19880331,000000,0.420116,0.426849,0.413598,0.422643,973609.95360008,0
+BEN.US,D,19880404,000000,0.428986,0.437681,0.422643,0.422643,1022698.3685168,0
+BEN.US,D,19880405,000000,0.428986,0.437681,0.428986,0.433348,580881.11369834,0
+BEN.US,D,19880406,000000,0.435719,0.457753,0.435719,0.453352,535896.97847807,0
+BEN.US,D,19880407,000000,0.457753,0.459948,0.453352,0.457753,499080.41109327,0
+BEN.US,D,19880408,000000,0.461754,0.461754,0.453352,0.461754,314985.27670202,0
+BEN.US,D,19880411,000000,0.457753,0.459948,0.453352,0.453352,372270.97833344,0
+BEN.US,D,19880412,000000,0.437681,0.453352,0.437681,0.453352,883597.61723521,0
+BEN.US,D,19880413,000000,0.45103,0.459948,0.45103,0.459948,531802.94667097,0
+BEN.US,D,19880414,000000,0.457753,0.457753,0.444443,0.45103,764976.2480896,0
+BEN.US,D,19880415,000000,0.44657,0.45103,0.442228,0.45103,499080.41109327,0
+BEN.US,D,19880418,000000,0.44657,0.45103,0.444443,0.45103,511365.58088142,0
+BEN.US,D,19880419,000000,0.457753,0.466379,0.457753,0.461754,417259.21270945,0
+BEN.US,D,19880420,000000,0.468613,0.47522,0.457753,0.457753,1603590.7548935,0
+BEN.US,D,19880421,000000,0.457753,0.461754,0.45103,0.453352,838609.3828592,0
+BEN.US,D,19880422,000000,0.453352,0.453352,0.453352,0.453352,147278.56700646,0
+BEN.US,D,19880425,000000,0.453352,0.459948,0.453352,0.459948,319081.358087,0
+BEN.US,D,19880426,000000,0.459948,0.459948,0.45103,0.45103,474530.56729574,0
+BEN.US,D,19880427,000000,0.44657,0.44657,0.433348,0.433348,854968.0886757,0
+BEN.US,D,19880428,000000,0.433348,0.433348,0.426849,0.426849,724068.7232645,0
+BEN.US,D,19880429,000000,0.433348,0.437681,0.428986,0.437681,486798.31567194,0
+BEN.US,D,19880502,000000,0.433348,0.433348,0.433348,0.433348,384532.57797601,0
+BEN.US,D,19880503,000000,0.433348,0.437681,0.428986,0.437681,261810.00350072,0
+BEN.US,D,19880504,000000,0.437681,0.437681,0.428986,0.428986,306807.46097718,0
+BEN.US,D,19880505,000000,0.426849,0.433348,0.426849,0.433348,1030882.3329753,0
+BEN.US,D,19880506,000000,0.428986,0.435719,0.428986,0.428986,634072.78352265,0
+BEN.US,D,19880509,000000,0.433348,0.433348,0.428986,0.433348,229086.44313409,0
+BEN.US,D,19880510,000000,0.435719,0.435719,0.426849,0.426849,944974.27630693,0
+BEN.US,D,19880511,000000,0.426849,0.428986,0.426849,0.426849,192262.70222673,0
+BEN.US,D,19880512,000000,0.426849,0.428986,0.426849,0.426849,409078.3226178,0
+BEN.US,D,19880513,000000,0.426849,0.428986,0.426849,0.426849,314985.27670202,0
+BEN.US,D,19880516,000000,0.433348,0.433348,0.426849,0.426849,269993.96795919,0
+BEN.US,D,19880517,000000,0.428986,0.435719,0.426849,0.428986,1759046.1128359,0
+BEN.US,D,19880518,000000,0.426849,0.426849,0.422643,0.426849,646340.53189885,0
+BEN.US,D,19880519,000000,0.422643,0.426849,0.422643,0.426849,1329503.7799161,0
+BEN.US,D,19880520,000000,0.426849,0.433348,0.422643,0.422643,343628.12751772,0
+BEN.US,D,19880523,000000,0.422643,0.426849,0.422643,0.422643,167724.13110751,0
+BEN.US,D,19880524,000000,0.426849,0.428986,0.422643,0.426849,1967678.7935573,0
+BEN.US,D,19880525,000000,0.428986,0.433348,0.426849,0.428986,5088960.4449875,0
+BEN.US,D,19880526,000000,0.426849,0.428986,0.422643,0.422643,343628.12751772,0
+BEN.US,D,19880527,000000,0.422643,0.422643,0.409187,0.413598,417259.21270945,0
+BEN.US,D,19880531,000000,0.411382,0.426849,0.409187,0.426849,376367.05971842,0
+BEN.US,D,19880601,000000,0.420116,0.435719,0.420116,0.433348,932706.52793073,0
+BEN.US,D,19880602,000000,0.428986,0.428986,0.418027,0.422643,458158.53922305,0
+BEN.US,D,19880603,000000,0.420116,0.428986,0.420116,0.428986,445898.98915835,0
+BEN.US,D,19880606,000000,0.433348,0.433348,0.426849,0.433348,343628.12751772,0
+BEN.US,D,19880607,000000,0.426849,0.437681,0.426849,0.435719,556352.79046851,0
+BEN.US,D,19880608,000000,0.433348,0.437681,0.428986,0.437681,523620.00700143,0
+BEN.US,D,19880609,000000,0.442228,0.466379,0.442228,0.461754,1321332.1129249,0
+BEN.US,D,19880610,000000,0.459948,0.466379,0.457753,0.461754,2037220.9708867,0
+BEN.US,D,19880613,000000,0.466379,0.466379,0.457753,0.461754,875422.87587719,0
+BEN.US,D,19880614,000000,0.461754,0.477396,0.461754,0.47522,736342.62037434,0
+BEN.US,D,19880615,000000,0.479455,0.499127,0.479455,0.492882,625892.91821993,0
+BEN.US,D,19880616,000000,0.499127,0.499127,0.486305,0.486305,605438.13101845,0
+BEN.US,D,19880617,000000,0.490833,0.490833,0.479455,0.479455,613620.04589904,0
+BEN.US,D,19880620,000000,0.477396,0.477396,0.47522,0.477396,126810.45754878,0
+BEN.US,D,19880621,000000,0.47522,0.47522,0.470838,0.470838,224994.46090485,0
+BEN.US,D,19880622,000000,0.477396,0.490833,0.477396,0.490833,842704.43945525,0
+BEN.US,D,19880623,000000,0.486305,0.508397,0.486305,0.508397,797704.93240092,0
+BEN.US,D,19880624,000000,0.508397,0.512398,0.503811,0.510154,638164.76575188,0
+BEN.US,D,19880627,000000,0.512398,0.517179,0.495029,0.495029,544074.79420292,0
+BEN.US,D,19880628,000000,0.490833,0.495029,0.486305,0.495029,474530.56729574,0
+BEN.US,D,19880629,000000,0.501566,0.501566,0.492882,0.492882,445898.98915835,0
+BEN.US,D,19880630,000000,0.492882,0.499127,0.492882,0.499127,355905.09899437,0
+BEN.US,D,19880701,000000,0.495029,0.503811,0.495029,0.503811,568626.68757833,0
+BEN.US,D,19880705,000000,0.501566,0.510154,0.501566,0.510154,593162.18433073,0
+BEN.US,D,19880706,000000,0.517179,0.517179,0.510154,0.512398,887702.92172065,0
+BEN.US,D,19880707,000000,0.510154,0.512398,0.499127,0.501566,593162.18433073,0
+BEN.US,D,19880708,000000,0.499127,0.499127,0.479455,0.479455,1681323.0454149,0
+BEN.US,D,19880711,000000,0.486305,0.486305,0.479455,0.483992,212724.66295077,0
+BEN.US,D,19880712,000000,0.490833,0.490833,0.479455,0.483992,2679473.6197121,0
+BEN.US,D,19880713,000000,0.483992,0.486305,0.479455,0.483992,490892.34747905,0
+BEN.US,D,19880714,000000,0.486305,0.490833,0.486305,0.490833,376367.05971842,0
+BEN.US,D,19880715,000000,0.486305,0.492882,0.483992,0.492882,445898.98915835,0
+BEN.US,D,19880718,000000,0.495029,0.495029,0.479455,0.483992,384532.57797601,0
+BEN.US,D,19880719,000000,0.479455,0.479455,0.470838,0.477396,212724.66295077,0
+BEN.US,D,19880720,000000,0.483992,0.490833,0.483992,0.483992,372270.97833344,0
+BEN.US,D,19880721,000000,0.486305,0.486305,0.479455,0.486305,1014519.528003,0
+BEN.US,D,19880722,000000,0.479455,0.479455,0.47522,0.479455,519532.12392795,0
+BEN.US,D,19880725,000000,0.483992,0.483992,0.479455,0.479455,429525.93629672,0
+BEN.US,D,19880726,000000,0.483992,0.483992,0.479455,0.479455,511365.58088142,0
+BEN.US,D,19880727,000000,0.479455,0.479455,0.477396,0.479455,364077.79077452,0
+BEN.US,D,19880728,000000,0.486305,0.492882,0.486305,0.486305,818153.57086878,0
+BEN.US,D,19880729,000000,0.486305,0.490833,0.483992,0.486305,396809.54945266,0
+BEN.US,D,19880801,000000,0.486305,0.492882,0.479455,0.486305,535896.97847807,0
+BEN.US,D,19880802,000000,0.490833,0.495029,0.490833,0.492882,445898.98915835,0
+BEN.US,D,19880803,000000,0.495029,0.510154,0.495029,0.510154,2057679.8572439,0
+BEN.US,D,19880804,000000,0.517179,0.517179,0.508397,0.512398,973609.95360008,0
+BEN.US,D,19880805,000000,0.512398,0.519424,0.512398,0.519424,433619.96810383,0
+BEN.US,D,19880808,000000,0.523523,0.525962,0.519424,0.523523,478614.35121347,0
+BEN.US,D,19880809,000000,0.525962,0.525962,0.512398,0.512398,1124965.1310017,0
+BEN.US,D,19880810,000000,0.512398,0.512398,0.510154,0.510154,1354054.6485026,0
+BEN.US,D,19880811,000000,0.503811,0.508397,0.499127,0.499127,932706.52793073,0
+BEN.US,D,19880812,000000,0.499127,0.499127,0.499127,0.499127,286356.77293144,0
+BEN.US,D,19880815,000000,0.499127,0.499127,0.495029,0.499127,409078.3226178,0
+BEN.US,D,19880816,000000,0.492882,0.492882,0.486305,0.492882,535896.97847807,0
+BEN.US,D,19880817,000000,0.490833,0.492882,0.490833,0.492882,634072.78352265,0
+BEN.US,D,19880818,000000,0.490833,0.499127,0.490833,0.499127,544074.79420292,0
+BEN.US,D,19880819,000000,0.499127,0.499127,0.495029,0.495029,216812.54602426,0
+BEN.US,D,19880822,000000,0.495029,0.495029,0.492882,0.492882,658618.52816443,0
+BEN.US,D,19880823,000000,0.492882,0.499127,0.492882,0.499127,445898.98915835,0
+BEN.US,D,19880824,000000,0.501566,0.501566,0.495029,0.501566,441813.15566274,0
+BEN.US,D,19880825,000000,0.499127,0.499127,0.492882,0.492882,429525.93629672,0
+BEN.US,D,19880826,000000,0.492882,0.492882,0.492882,0.492882,81828.37190639,0
+BEN.US,D,19880829,000000,0.492882,0.508397,0.492882,0.508397,973609.95360008,0
+BEN.US,D,19880830,000000,0.508397,0.517179,0.508397,0.517179,458158.53922305,0
+BEN.US,D,19880831,000000,0.519424,0.541282,0.519424,0.534549,2491296.7509809,0
+BEN.US,D,19880901,000000,0.527914,0.534549,0.519424,0.525962,1444047.5138776,0
+BEN.US,D,19880902,000000,0.523523,0.534549,0.523523,0.534549,1673127.8082781,0
+BEN.US,D,19880906,000000,0.527914,0.532402,0.527914,0.532402,519532.12392795,0
+BEN.US,D,19880907,000000,0.534549,0.534549,0.527914,0.527914,625892.91821993,0
+BEN.US,D,19880908,000000,0.532402,0.541282,0.532402,0.541282,998146.47514142,0
+BEN.US,D,19880909,000000,0.541282,0.552309,0.541282,0.552309,838609.3828592,0
+BEN.US,D,19880912,000000,0.552309,0.565385,0.552309,0.565385,830433.61671224,0
+BEN.US,D,19880913,000000,0.558944,0.574265,0.558944,0.565385,1452226.3543915,0
+BEN.US,D,19880914,000000,0.565385,0.565385,0.527914,0.527914,1828590.3397431,0
+BEN.US,D,19880915,000000,0.523523,0.525962,0.517179,0.519424,6422546.9840324,0
+BEN.US,D,19880916,000000,0.523523,0.525962,0.519424,0.523523,466350.70199302,0
+BEN.US,D,19880919,000000,0.519424,0.519424,0.510154,0.512398,503167.26937782,0
+BEN.US,D,19880920,000000,0.512398,0.512398,0.503811,0.512398,409078.3226178,0
+BEN.US,D,19880921,000000,0.517179,0.517179,0.508397,0.508397,396809.54945266,0
+BEN.US,D,19880922,000000,0.512398,0.512398,0.499127,0.503811,466350.70199302,0
+BEN.US,D,19880923,000000,0.503811,0.508397,0.501566,0.508397,605438.13101845,0
+BEN.US,D,19880926,000000,0.508397,0.510154,0.508397,0.508397,1366329.5704014,0
+BEN.US,D,19880927,000000,0.508397,0.510154,0.508397,0.510154,24543.695063909,0
+BEN.US,D,19880928,000000,0.508397,0.510154,0.503811,0.508397,171816.11333674,0
+BEN.US,D,19880929,000000,0.508397,0.517179,0.508397,0.512398,306807.46097718,0
+BEN.US,D,19880930,000000,0.517179,0.523523,0.512398,0.523523,466350.70199302,0
+BEN.US,D,19881003,000000,0.523523,0.523523,0.517179,0.517179,568626.68757833,0
+BEN.US,D,19881004,000000,0.517179,0.519424,0.517179,0.517179,212724.66295077,0
+BEN.US,D,19881005,000000,0.517179,0.519424,0.503811,0.503811,2581299.8642454,0
+BEN.US,D,19881006,000000,0.503811,0.508397,0.501566,0.501566,511365.58088142,0
+BEN.US,D,19881007,000000,0.503811,0.519424,0.503811,0.519424,503167.26937782,0
+BEN.US,D,19881010,000000,0.523523,0.527914,0.519424,0.527914,871345.24069309,0
+BEN.US,D,19881011,000000,0.525962,0.532402,0.525962,0.527914,486798.31567194,0
+BEN.US,D,19881012,000000,0.527914,0.527914,0.512398,0.512398,1235418.9323118,0
+BEN.US,D,19881013,000000,0.512398,0.512398,0.508397,0.508397,511365.58088142,0
+BEN.US,D,19881014,000000,0.508397,0.510154,0.503811,0.503811,613620.04589904,0
+BEN.US,D,19881017,000000,0.508397,0.508397,0.503811,0.508397,818153.57086878,0
+BEN.US,D,19881018,000000,0.508397,0.508397,0.503811,0.503811,580881.11369834,0
+BEN.US,D,19881019,000000,0.503811,0.508397,0.499127,0.499127,409078.3226178,0
+BEN.US,D,19881020,000000,0.499127,0.503811,0.499127,0.501566,151356.20219057,0
+BEN.US,D,19881021,000000,0.501566,0.503811,0.499127,0.501566,466350.70199302,0
+BEN.US,D,19881024,000000,0.499127,0.501566,0.499127,0.499127,433619.96810383,0
+BEN.US,D,19881025,000000,0.499127,0.503811,0.499127,0.503811,863156.15228993,0
+BEN.US,D,19881026,000000,0.503811,0.503811,0.501566,0.501566,605438.13101845,0
+BEN.US,D,19881027,000000,0.503811,0.503811,0.499127,0.499127,1444047.5138776,0
+BEN.US,D,19881028,000000,0.499127,0.508397,0.499127,0.508397,605438.13101845,0
+BEN.US,D,19881031,000000,0.510154,0.519424,0.510154,0.519424,294533.56386734,0
+BEN.US,D,19881101,000000,0.519424,0.527914,0.519424,0.523523,1419500.7444469,0
+BEN.US,D,19881102,000000,0.525962,0.527914,0.519424,0.519424,269993.96795919,0
+BEN.US,D,19881103,000000,0.519424,0.527914,0.517179,0.517179,445898.98915835,0
+BEN.US,D,19881104,000000,0.517179,0.523523,0.512398,0.512398,548161.65248747,0
+BEN.US,D,19881107,000000,0.512398,0.517179,0.510154,0.517179,519532.12392795,0
+BEN.US,D,19881108,000000,0.519424,0.519424,0.512398,0.512398,421354.2693055,0
+BEN.US,D,19881109,000000,0.512398,0.517179,0.503811,0.512398,1227241.116587,0
+BEN.US,D,19881110,000000,0.510154,0.512398,0.510154,0.512398,797704.93240092,0
+BEN.US,D,19881111,000000,0.512398,0.512398,0.503811,0.503811,282267.86506902,0
+BEN.US,D,19881114,000000,0.503811,0.510154,0.503811,0.510154,196362.88276747,0
+BEN.US,D,19881115,000000,0.508397,0.510154,0.503811,0.503811,253632.18777587,0
+BEN.US,D,19881116,000000,0.510154,0.510154,0.503811,0.503811,384532.57797601,0
+BEN.US,D,19881117,000000,0.503811,0.508397,0.501566,0.503811,531802.94667097,0
+BEN.US,D,19881118,000000,0.503811,0.503811,0.503811,0.503811,376367.05971842,0
+BEN.US,D,19881121,000000,0.503811,0.503811,0.499127,0.499127,605438.13101845,0
+BEN.US,D,19881122,000000,0.499127,0.501566,0.499127,0.501566,544074.79420292,0
+BEN.US,D,19881123,000000,0.499127,0.501566,0.499127,0.501566,928607.37217893,0
+BEN.US,D,19881125,000000,0.499127,0.499127,0.499127,0.499127,147278.56700646,0
+BEN.US,D,19881128,000000,0.501566,0.503811,0.501566,0.501566,589068.15252363,0
+BEN.US,D,19881129,000000,0.503811,0.508397,0.501566,0.501566,486798.31567194,0
+BEN.US,D,19881130,000000,0.501566,0.519424,0.501566,0.519424,1178145.5281477,0
+BEN.US,D,19881201,000000,0.519424,0.519424,0.512398,0.519424,376367.05971842,0
+BEN.US,D,19881202,000000,0.517179,0.523523,0.517179,0.523523,511365.58088142,0
+BEN.US,D,19881205,000000,0.523523,0.527914,0.523523,0.525962,1317240.1306957,0
+BEN.US,D,19881206,000000,0.523523,0.550162,0.523523,0.543331,2159936.3718394,0
+BEN.US,D,19881207,000000,0.550162,0.552309,0.534549,0.541282,580881.11369834,0
+BEN.US,D,19881208,000000,0.543331,0.543331,0.534549,0.536696,486798.31567194,0
+BEN.US,D,19881209,000000,0.534549,0.541282,0.532402,0.534549,417259.21270945,0
+BEN.US,D,19881212,000000,0.541282,0.543331,0.536696,0.536696,458158.53922305,0
+BEN.US,D,19881213,000000,0.534549,0.536696,0.534549,0.536696,204537.62412549,0
+BEN.US,D,19881214,000000,0.541282,0.541282,0.534549,0.534549,883597.61723521,0
+BEN.US,D,19881215,000000,0.536696,0.536696,0.534549,0.536696,114542.70917257,0
+BEN.US,D,19881216,000000,0.536696,0.536696,0.534549,0.534549,940880.24449983,0
+BEN.US,D,19881219,000000,0.534549,0.536696,0.534549,0.534549,658618.52816443,0
+BEN.US,D,19881220,000000,0.534549,0.541282,0.532402,0.536696,785426.93613534,0
+BEN.US,D,19881221,000000,0.541282,0.541282,0.534549,0.534549,417259.21270945,0
+BEN.US,D,19881222,000000,0.534549,0.536696,0.532402,0.534549,605438.13101845,0
+BEN.US,D,19881223,000000,0.534549,0.534549,0.532402,0.534549,388620.4610495,0
+BEN.US,D,19881227,000000,0.534549,0.536696,0.532402,0.534549,523620.00700143,0
+BEN.US,D,19881228,000000,0.536696,0.541282,0.534549,0.541282,601344.09921133,0
+BEN.US,D,19881229,000000,0.543331,0.552309,0.543331,0.552309,3374910.7648392,0
+BEN.US,D,19881230,000000,0.550162,0.552309,0.541282,0.541282,535896.97847807,0
+BEN.US,D,19890103,000000,0.541282,0.547918,0.541282,0.547918,548161.65248747,0
+BEN.US,D,19890104,000000,0.543331,0.552309,0.543331,0.552309,621795.81204601,0
+BEN.US,D,19890105,000000,0.552309,0.558944,0.552309,0.556505,605438.13101845,0
+BEN.US,D,19890106,000000,0.556505,0.576216,0.556505,0.576216,965432.13787523,0
+BEN.US,D,19890109,000000,0.578558,0.589584,0.576216,0.578558,920429.55645409,0
+BEN.US,D,19890110,000000,0.578558,0.583145,0.569776,0.576216,809977.80472181,0
+BEN.US,D,19890111,000000,0.576216,0.576216,0.574265,0.576216,454071.6809385,0
+BEN.US,D,19890112,000000,0.569776,0.589584,0.569776,0.585193,1705868.7900566,0
+BEN.US,D,19890113,000000,0.585193,0.589584,0.578558,0.585193,1452226.3543915,0
+BEN.US,D,19890116,000000,0.593976,0.593976,0.589584,0.593976,1272230.3757519,0
+BEN.US,D,19890117,000000,0.59827,0.60715,0.592024,0.603051,2888102.2012779,0
+BEN.US,D,19890118,000000,0.60715,0.631447,0.60715,0.627154,2180394.2334077,0
+BEN.US,D,19890119,000000,0.633497,0.660038,0.633497,0.649012,4491695.0057492,0
+BEN.US,D,19890120,000000,0.642474,0.657892,0.642474,0.649012,2180394.2334077,0
+BEN.US,D,19890123,000000,0.649012,0.657892,0.649012,0.657892,920429.55645409,0
+BEN.US,D,19890124,000000,0.655745,0.657892,0.651256,0.651256,2237665.587994,0
+BEN.US,D,19890125,000000,0.655745,0.655745,0.646767,0.649012,1648591.2867368,0
+BEN.US,D,19890126,000000,0.646767,0.657892,0.646767,0.657892,3019007.7154227,0
+BEN.US,D,19890127,000000,0.660038,0.673211,0.660038,0.666576,4258523.7539085,0
+BEN.US,D,19890130,000000,0.668723,0.693021,0.668723,0.688728,3477180.6016908,0
+BEN.US,D,19890131,000000,0.688728,0.690776,0.681897,0.688728,2200854.1445539,0
+BEN.US,D,19890201,000000,0.688728,0.708438,0.675651,0.675651,1693595.9177358,0
+BEN.US,D,19890202,000000,0.675651,0.684239,0.675651,0.681897,1963580.6625946,0
+BEN.US,D,19890203,000000,0.681897,0.681897,0.673211,0.673211,621795.81204601,0
+BEN.US,D,19890206,000000,0.673211,0.679847,0.666576,0.666576,2524019.2865586,0
+BEN.US,D,19890207,000000,0.666576,0.673211,0.666576,0.668723,1497239.1837019,0
+BEN.US,D,19890208,000000,0.675651,0.675651,0.668723,0.673211,548161.65248747,0
+BEN.US,D,19890209,000000,0.668723,0.673211,0.664234,0.668723,1656778.3255621,0
+BEN.US,D,19890210,000000,0.666576,0.666576,0.655745,0.655745,854968.0886757,0
+BEN.US,D,19890213,000000,0.655745,0.655745,0.635448,0.640522,1349966.7654291,0
+BEN.US,D,19890214,000000,0.640522,0.646767,0.640522,0.646767,625892.91821993,0
+BEN.US,D,19890215,000000,0.640522,0.642474,0.631447,0.635448,818153.57086878,0
+BEN.US,D,19890216,000000,0.642474,0.649012,0.640522,0.649012,748607.29438372,0
+BEN.US,D,19890217,000000,0.651256,0.651256,0.649012,0.651256,433619.96810383,0
+BEN.US,D,19890221,000000,0.651256,0.655745,0.649012,0.655745,764976.2480896,0
+BEN.US,D,19890222,000000,0.651256,0.655745,0.649012,0.651256,842704.43945525,0
+BEN.US,D,19890223,000000,0.649012,0.651256,0.635448,0.649012,1399053.130768,0
+BEN.US,D,19890224,000000,0.649012,0.649012,0.633497,0.633497,1030882.3329753,0
+BEN.US,D,19890227,000000,0.633497,0.635448,0.633497,0.633497,179998.02821733,0
+BEN.US,D,19890228,000000,0.633497,0.635448,0.633497,0.635448,396809.54945266,0
+BEN.US,D,19890301,000000,0.640522,0.649012,0.635448,0.640522,895883.81181231,0
+BEN.US,D,19890302,000000,0.642474,0.646767,0.642474,0.642474,445898.98915835,0
+BEN.US,D,19890303,000000,0.642474,0.651256,0.642474,0.649012,1329503.7799161,0
+BEN.US,D,19890306,000000,0.649012,0.651256,0.649012,0.651256,724068.7232645,0
+BEN.US,D,19890307,000000,0.655745,0.657892,0.649012,0.657892,1251781.7372841,0
+BEN.US,D,19890308,000000,0.660038,0.666576,0.660038,0.666576,838609.3828592,0
+BEN.US,D,19890309,000000,0.666576,0.684239,0.664234,0.684239,1014519.528003,0
+BEN.US,D,19890310,000000,0.681897,0.681897,0.675651,0.679847,499080.41109327,0
+BEN.US,D,19890313,000000,0.684239,0.697314,0.684239,0.693021,1394957.049383,0
+BEN.US,D,19890314,000000,0.693021,0.708438,0.693021,0.704047,1689499.8363508,0
+BEN.US,D,19890315,000000,0.712829,0.759181,0.708438,0.734688,4111247.2364799,0
+BEN.US,D,19890316,000000,0.741323,0.745812,0.734688,0.734688,1284500.173706,0
+BEN.US,D,19890317,000000,0.721515,0.721515,0.688728,0.688728,2078136.6940233,0
+BEN.US,D,19890320,000000,0.684239,0.693021,0.679847,0.681897,2168122.3858758,0
+BEN.US,D,19890321,000000,0.690776,0.693021,0.688728,0.690776,466350.70199302,0
+BEN.US,D,19890322,000000,0.688728,0.693021,0.688728,0.690776,830433.61671224,0
+BEN.US,D,19890323,000000,0.688728,0.706292,0.688728,0.706292,683155.04970578,0
+BEN.US,D,19890327,000000,0.699461,0.721515,0.699461,0.721515,580881.11369834,0
+BEN.US,D,19890328,000000,0.745812,0.754887,0.734688,0.745812,1579054.2333521,0
+BEN.US,D,19890329,000000,0.745812,0.745812,0.739177,0.741323,421354.2693055,0
+BEN.US,D,19890330,000000,0.745812,0.745812,0.734688,0.741323,650434.56370596,0
+BEN.US,D,19890331,000000,0.739177,0.741323,0.734688,0.739177,1002245.6308932,0
+BEN.US,D,19890403,000000,0.739177,0.750008,0.732443,0.750008,441813.15566274,0
+BEN.US,D,19890404,000000,0.748056,0.763377,0.748056,0.763377,593162.18433073,0
+BEN.US,D,19890405,000000,0.765621,0.778697,0.763377,0.774403,662710.51039367,0
+BEN.US,D,19890406,000000,0.770012,0.772159,0.763377,0.763377,429525.93629672,0
+BEN.US,D,19890407,000000,0.763377,0.772159,0.763377,0.770012,490892.34747905,0
+BEN.US,D,19890410,000000,0.765621,0.770012,0.763377,0.763377,634072.78352265,0
+BEN.US,D,19890411,000000,0.763377,0.770012,0.763377,0.770012,1030882.3329753,0
+BEN.US,D,19890412,000000,0.763377,0.765621,0.759181,0.763377,499080.41109327,0
+BEN.US,D,19890413,000000,0.765621,0.770012,0.763377,0.765621,1746772.215726,0
+BEN.US,D,19890414,000000,0.772159,0.805142,0.770012,0.798506,3464905.6797921,0
+BEN.US,D,19890417,000000,0.805142,0.829634,0.80319,0.829634,2659017.8077216,0
+BEN.US,D,19890418,000000,0.829634,0.829634,0.813924,0.816266,1701772.7086717,0
+BEN.US,D,19890419,000000,0.813924,0.813924,0.780941,0.780941,1321332.1129249,0
+BEN.US,D,19890420,000000,0.774403,0.778697,0.759181,0.778697,1214961.0707435,0
+BEN.US,D,19890421,000000,0.780941,0.787479,0.774403,0.783381,740435.6273925,0
+BEN.US,D,19890424,000000,0.780941,0.783381,0.765621,0.765621,887702.92172065,0
+BEN.US,D,19890425,000000,0.772159,0.772159,0.757034,0.763377,445898.98915835,0
+BEN.US,D,19890426,000000,0.763377,0.770012,0.763377,0.770012,965432.13787523,0
+BEN.US,D,19890427,000000,0.770012,0.778697,0.765621,0.772159,953146.96808709,0
+BEN.US,D,19890428,000000,0.772159,0.783381,0.770012,0.783381,511365.58088142,0
+BEN.US,D,19890501,000000,0.780941,0.780941,0.778697,0.778697,490892.34747905,0
+BEN.US,D,19890502,000000,0.774403,0.787479,0.774403,0.783381,580881.11369834,0
+BEN.US,D,19890503,000000,0.783381,0.787479,0.783381,0.783381,192262.70222673,0
+BEN.US,D,19890504,000000,0.780941,0.789626,0.778697,0.789626,499080.41109327,0
+BEN.US,D,19890505,000000,0.798506,0.80319,0.796456,0.796456,989967.63462764,0
+BEN.US,D,19890508,000000,0.789626,0.792065,0.759181,0.783381,593162.18433073,0
+BEN.US,D,19890509,000000,0.778697,0.789626,0.778697,0.783381,989967.63462764,0
+BEN.US,D,19890510,000000,0.787479,0.789626,0.783381,0.783381,1329503.7799161,0
+BEN.US,D,19890511,000000,0.789626,0.789626,0.780941,0.783381,486798.31567194,0
+BEN.US,D,19890512,000000,0.789626,0.792065,0.783381,0.789626,944974.27630693,0
+BEN.US,D,19890515,000000,0.792065,0.798506,0.792065,0.796456,1235418.9323118,0
+BEN.US,D,19890516,000000,0.792065,0.792065,0.780941,0.780941,523620.00700143,0
+BEN.US,D,19890517,000000,0.787479,0.792065,0.780941,0.792065,535896.97847807,0
+BEN.US,D,19890518,000000,0.789626,0.789626,0.783381,0.783381,544074.79420292,0
+BEN.US,D,19890519,000000,0.783381,0.792065,0.783381,0.789626,531802.94667097,0
+BEN.US,D,19890522,000000,0.787479,0.787479,0.780941,0.783381,613620.04589904,0
+BEN.US,D,19890523,000000,0.780941,0.796456,0.780941,0.796456,1611770.6201962,0
+BEN.US,D,19890524,000000,0.792065,0.792065,0.789626,0.789626,372270.97833344,0
+BEN.US,D,19890525,000000,0.789626,0.789626,0.783381,0.783381,192262.70222673,0
+BEN.US,D,19890526,000000,0.789626,0.792065,0.783381,0.789626,638164.76575188,0
+BEN.US,D,19890530,000000,0.787479,0.789626,0.783381,0.783381,204537.62412549,0
+BEN.US,D,19890531,000000,0.783381,0.787479,0.783381,0.783381,110465.07398847,0
+BEN.US,D,19890601,000000,0.787479,0.792065,0.783381,0.792065,396809.54945266,0
+BEN.US,D,19890602,000000,0.798506,0.807386,0.798506,0.805142,3841254.2933097,0
+BEN.US,D,19890605,000000,0.807386,0.811875,0.80319,0.807386,2941290.7967353,0
+BEN.US,D,19890606,000000,0.813924,0.846809,0.813924,0.846809,2626295.272144,0
+BEN.US,D,19890607,000000,0.854029,0.919604,0.854029,0.919604,2884015.3429933,0
+BEN.US,D,19890608,000000,0.919604,0.919604,0.886719,0.886719,4974409.5375034,0
+BEN.US,D,19890609,000000,0.882328,0.882328,0.855688,0.862324,531802.94667097,0
+BEN.US,D,19890612,000000,0.860177,0.860177,0.844856,0.844856,1644497.2549297,0
+BEN.US,D,19890613,000000,0.846809,0.846809,0.811875,0.813924,1010429.5953517,0
+BEN.US,D,19890614,000000,0.816266,0.840465,0.807386,0.840465,1967678.7935573,0
+BEN.US,D,19890615,000000,0.840465,0.840465,0.827195,0.829634,556352.79046851,0
+BEN.US,D,19890616,000000,0.829634,0.836074,0.827195,0.829634,568626.68757833,0
+BEN.US,D,19890619,000000,0.827195,0.837929,0.827195,0.837929,1092235.4219014,0
+BEN.US,D,19890620,000000,0.837929,0.840465,0.822804,0.822804,531802.94667097,0
+BEN.US,D,19890621,000000,0.820657,0.822804,0.811875,0.811875,998146.47514142,0
+BEN.US,D,19890622,000000,0.798506,0.798506,0.780941,0.792065,11090159.308448,0
+BEN.US,D,19890623,000000,0.796456,0.820657,0.796456,0.813924,883597.61723521,0
+BEN.US,D,19890626,000000,0.816266,0.831879,0.816266,0.831879,560436.57438623,0
+BEN.US,D,19890627,000000,0.831879,0.836074,0.831879,0.831879,441813.15566274,0
+BEN.US,D,19890628,000000,0.831879,0.836074,0.831879,0.836074,474530.56729574,0
+BEN.US,D,19890629,000000,0.836074,0.836074,0.80319,0.80319,1714045.5809925,0
+BEN.US,D,19890630,000000,0.805142,0.811875,0.798506,0.811875,1354054.6485026,0
+BEN.US,D,19890703,000000,0.811875,0.813924,0.811875,0.811875,589068.15252363,0
+BEN.US,D,19890705,000000,0.807386,0.807386,0.805142,0.807386,683155.04970578,0
+BEN.US,D,19890706,000000,0.805142,0.805142,0.792065,0.792065,1546323.499463,0
+BEN.US,D,19890707,000000,0.792065,0.792065,0.783381,0.787479,638164.76575188,0
+BEN.US,D,19890710,000000,0.789626,0.792065,0.783381,0.792065,1169971.8115786,0
+BEN.US,D,19890711,000000,0.792065,0.796456,0.787479,0.796456,2147668.6234633,0
+BEN.US,D,19890712,000000,0.796456,0.811875,0.796456,0.805142,3080370.0274493,0
+BEN.US,D,19890713,000000,0.807386,0.811875,0.805142,0.807386,1660871.3325803,0
+BEN.US,D,19890714,000000,0.807386,0.816266,0.807386,0.816266,989967.63462764,0
+BEN.US,D,19890717,000000,0.816266,0.840465,0.816266,0.836074,2544476.123338,0
+BEN.US,D,19890718,000000,0.829634,0.840465,0.829634,0.840465,740435.6273925,0
+BEN.US,D,19890719,000000,0.860177,0.860177,0.837929,0.860177,760890.414594,0
+BEN.US,D,19890720,000000,0.864666,0.893257,0.864666,0.877644,1366329.5704014,0
+BEN.US,D,19890721,000000,0.873546,0.886719,0.873546,0.886719,601344.09921133,0
+BEN.US,D,19890724,000000,0.886719,0.902039,0.882328,0.897843,1411324.9782999,0
+BEN.US,D,19890725,000000,0.902039,0.926435,0.902039,0.910822,1259965.7017426,0
+BEN.US,D,19890726,000000,0.906431,0.926435,0.906431,0.921946,548161.65248747,0
+BEN.US,D,19890727,000000,0.921946,0.936973,0.921946,0.931021,826341.634483,0
+BEN.US,D,19890728,000000,0.931021,0.931021,0.917457,0.919604,2593558.3895211,0
+BEN.US,D,19890731,000000,0.926435,0.946146,0.921946,0.943902,1714045.5809925,0
+BEN.US,D,19890801,000000,0.946146,0.961174,0.939413,0.939413,1542227.4180779,0
+BEN.US,D,19890802,000000,0.939413,0.948097,0.934827,0.948097,1534049.6023531,0
+BEN.US,D,19890803,000000,0.946146,0.976884,0.943902,0.976884,1280414.3402105,0
+BEN.US,D,19890804,000000,0.970151,0.970151,0.952586,0.955124,953146.96808709,0
+BEN.US,D,19890807,000000,0.948097,0.952586,0.939413,0.946146,625892.91821993,0
+BEN.US,D,19890808,000000,0.946146,0.994453,0.946146,0.967809,2442200.1377527,0
+BEN.US,D,19890809,000000,1.00118,1.02743,0.992103,0.992103,2421752.5240738,0
+BEN.US,D,19890810,000000,0.988006,1.02977,0.983324,1.02977,928607.37217893,0
+BEN.US,D,19890811,000000,1.04285,1.06247,1.03397,1.045,2581299.8642454,0
+BEN.US,D,19890814,000000,1.05154,1.05154,1.03826,1.03826,646340.53189885,0
+BEN.US,D,19890815,000000,1.04948,1.04948,1.0209,1.0209,421354.2693055,0
+BEN.US,D,19890816,000000,1.02743,1.03641,1.02509,1.02743,973609.95360008,0
+BEN.US,D,19890817,000000,1.02977,1.03397,1.02743,1.03397,1247693.8542106,0
+BEN.US,D,19890818,000000,1.02977,1.03641,1.02743,1.02977,1411324.9782999,0
+BEN.US,D,19890821,000000,1.02743,1.02977,1.02743,1.02743,351797.74493106,0
+BEN.US,D,19890822,000000,1.02509,1.02509,0.983324,0.983324,1354054.6485026,0
+BEN.US,D,19890823,000000,0.985471,0.992103,0.985471,0.988006,973609.95360008,0
+BEN.US,D,19890824,000000,0.994453,1.00557,0.994453,1.00557,593162.18433073,0
+BEN.US,D,19890825,000000,1.01191,1.0164,1.00967,1.0164,998146.47514142,0
+BEN.US,D,19890828,000000,1.01191,1.0209,1.01191,1.01846,241358.29066605,0
+BEN.US,D,19890829,000000,1.0164,1.01846,1.00557,1.00557,1259965.7017426,0
+BEN.US,D,19890830,000000,1.00967,1.00967,1.00323,1.00557,327261.22338972,0
+BEN.US,D,19890831,000000,1.00557,1.00967,1.00323,1.00323,167724.13110751,0
+BEN.US,D,19890901,000000,1.00323,1.00557,1.00118,1.00323,110465.07398847,0
+BEN.US,D,19890905,000000,1.00323,1.00323,0.994453,0.996695,466350.70199302,0
+BEN.US,D,19890906,000000,0.994453,0.994453,0.972396,0.972396,605438.13101845,0
+BEN.US,D,19890907,000000,0.976884,0.983324,0.972396,0.983324,503167.26937782,0
+BEN.US,D,19890908,000000,0.985471,0.992103,0.983324,0.985471,511365.58088142,0
+BEN.US,D,19890911,000000,0.985471,0.985471,0.979129,0.979129,306807.46097718,0
+BEN.US,D,19890912,000000,0.979129,0.985471,0.979129,0.983324,593162.18433073,0
+BEN.US,D,19890913,000000,0.983324,0.983324,0.970151,0.970151,511365.58088142,0
+BEN.US,D,19890914,000000,0.970151,0.972396,0.963613,0.970151,634072.78352265,0
+BEN.US,D,19890915,000000,0.967809,0.967809,0.961174,0.963613,932706.52793073,0
+BEN.US,D,19890918,000000,0.963613,0.963613,0.959222,0.961174,298633.74440808,0
+BEN.US,D,19890919,000000,0.961174,0.970151,0.959222,0.961174,1730409.4107537,0
+BEN.US,D,19890920,000000,0.959222,0.961174,0.948097,0.948097,1059521.0846353,0
+BEN.US,D,19890921,000000,0.946146,0.948097,0.928483,0.928483,977698.8614625,0
+BEN.US,D,19890922,000000,0.934827,0.934827,0.926435,0.931021,920429.55645409,0
+BEN.US,D,19890925,000000,0.931021,0.939413,0.928483,0.936973,634072.78352265,0
+BEN.US,D,19890926,000000,0.943902,0.948097,0.939413,0.948097,928607.37217893,0
+BEN.US,D,19890927,000000,0.946146,0.963613,0.946146,0.963613,932706.52793073,0
+BEN.US,D,19890928,000000,0.963613,0.963613,0.955124,0.959222,989967.63462764,0
+BEN.US,D,19890929,000000,0.959222,0.959222,0.948097,0.952586,1116792.4392215,0
+BEN.US,D,19891002,000000,0.946146,0.976884,0.946146,0.976884,728157.63112692,0
+BEN.US,D,19891003,000000,0.979129,1.02509,0.979129,1.0209,1534049.6023531,0
+BEN.US,D,19891004,000000,1.02509,1.06247,1.02509,1.04948,1656778.3255621,0
+BEN.US,D,19891005,000000,1.05154,1.06022,1.045,1.05817,1235418.9323118,0
+BEN.US,D,19891006,000000,1.05817,1.07368,1.05817,1.06685,908152.58497745,0
+BEN.US,D,19891009,000000,1.06929,1.08452,1.06929,1.07788,1828590.3397431,0
+BEN.US,D,19891010,000000,1.07584,1.07584,1.03826,1.04285,1759046.1128359,0
+BEN.US,D,19891011,000000,1.03826,1.03826,1.02743,1.03641,818153.57086878,0
+BEN.US,D,19891012,000000,1.03641,1.045,1.03641,1.045,224994.46090485,0
+BEN.US,D,19891013,000000,1.045,1.045,0.948097,0.952586,2102671.1659868,0
+BEN.US,D,19891016,000000,0.919604,0.934827,0.906431,0.934827,2536288.0597238,0
+BEN.US,D,19891017,000000,0.934827,0.936973,0.919604,0.926435,2102671.1659868,0
+BEN.US,D,19891018,000000,0.926435,0.939413,0.921946,0.939413,1321332.1129249,0
+BEN.US,D,19891019,000000,0.939413,0.985471,0.939413,0.985471,850883.27996903,0
+BEN.US,D,19891020,000000,0.988006,0.988006,0.976884,0.983324,241358.29066605,0
+BEN.US,D,19891023,000000,0.985471,0.992103,0.976884,0.976884,691342.08853106,0
+BEN.US,D,19891024,000000,0.970151,0.970151,0.939413,0.946146,928607.37217893,0
+BEN.US,D,19891025,000000,0.948097,0.952586,0.931021,0.936973,8946575.4936915,0
+BEN.US,D,19891026,000000,0.943902,0.943902,0.921946,0.921946,670901.64837471,0
+BEN.US,D,19891027,000000,0.921946,0.921946,0.882328,0.888769,1133156.2689827,0
+BEN.US,D,19891030,000000,0.888769,0.893257,0.882328,0.893257,1329503.7799161,0
+BEN.US,D,19891031,000000,0.902039,0.917457,0.902039,0.910822,1828590.3397431,0
+BEN.US,D,19891101,000000,0.91287,0.939413,0.91287,0.939413,650434.56370596,0
+BEN.US,D,19891102,000000,0.943902,0.963613,0.943902,0.946146,1783589.8078997,0
+BEN.US,D,19891103,000000,0.946146,0.963613,0.946146,0.961174,773165.33649276,0
+BEN.US,D,19891106,000000,0.959222,0.976884,0.959222,0.961174,1235418.9323118,0
+BEN.US,D,19891107,000000,0.961174,1.00323,0.961174,1.00323,928607.37217893,0
+BEN.US,D,19891108,000000,1.00323,1.0209,1.00323,1.01846,850883.27996903,0
+BEN.US,D,19891109,000000,1.0209,1.06685,1.0164,1.05154,1705868.7900566,0
+BEN.US,D,19891110,000000,1.05154,1.05817,1.04948,1.05817,736342.62037434,0
+BEN.US,D,19891113,000000,1.04948,1.05154,1.0209,1.0209,1321332.1129249,0
+BEN.US,D,19891114,000000,1.0209,1.02509,1.00323,1.00557,899975.79404154,0
+BEN.US,D,19891115,000000,1.00557,1.02977,1.00557,1.02977,683155.04970578,0
+BEN.US,D,19891116,000000,1.02743,1.02977,1.0209,1.02977,589068.15252363,0
+BEN.US,D,19891117,000000,1.02977,1.04285,1.02743,1.02977,417259.21270945,0
+BEN.US,D,19891120,000000,1.03397,1.03397,1.01191,1.01191,298633.74440808,0
+BEN.US,D,19891121,000000,1.00967,1.00967,0.996695,0.996695,269993.96795919,0
+BEN.US,D,19891122,000000,1.00118,1.0164,0.996695,1.0164,503167.26937782,0
+BEN.US,D,19891124,000000,1.00967,1.0209,1.00967,1.0209,400899.48210402,0
+BEN.US,D,19891127,000000,1.01846,1.0209,1.00967,1.01191,503167.26937782,0
+BEN.US,D,19891128,000000,1.0164,1.0164,1.00557,1.00967,593162.18433073,0
+BEN.US,D,19891129,000000,1.01191,1.03397,1.00967,1.03397,899975.79404154,0
+BEN.US,D,19891130,000000,1.03397,1.03826,1.03397,1.03397,830433.61671224,0
+BEN.US,D,19891201,000000,1.03641,1.045,1.03641,1.04285,920429.55645409,0
+BEN.US,D,19891204,000000,1.03826,1.04285,1.01846,1.01846,728157.63112692,0
+BEN.US,D,19891205,000000,1.0164,1.0164,1.00118,1.00118,1468590.1841526,0
+BEN.US,D,19891206,000000,1.00118,1.00323,0.996695,1.00118,989967.63462764,0
+BEN.US,D,19891207,000000,1.00118,1.00118,0.985471,0.988006,1832676.1732386,0
+BEN.US,D,19891208,000000,0.985471,0.985471,0.967809,0.967809,441813.15566274,0
+BEN.US,D,19891211,000000,0.955124,0.963613,0.948097,0.963613,1259965.7017426,0
+BEN.US,D,19891212,000000,0.963613,0.976884,0.961174,0.961174,887702.92172065,0
+BEN.US,D,19891213,000000,0.959222,0.961174,0.943902,0.943902,650434.56370596,0
+BEN.US,D,19891214,000000,0.936973,0.936973,0.917457,0.917457,940880.24449983,0
+BEN.US,D,19891215,000000,0.921946,0.931021,0.919604,0.928483,1178145.5281477,0
+BEN.US,D,19891218,000000,0.928483,0.963613,0.928483,0.934827,2172212.3185271,0
+BEN.US,D,19891219,000000,0.936973,0.939413,0.931021,0.931021,441813.15566274,0
+BEN.US,D,19891220,000000,0.931021,0.936973,0.928483,0.936973,679070.2409991,0
+BEN.US,D,19891221,000000,0.931021,0.955124,0.931021,0.955124,1554503.3647656,0
+BEN.US,D,19891222,000000,0.948097,0.961174,0.948097,0.961174,355905.09899437,0
+BEN.US,D,19891226,000000,0.961174,0.963613,0.959222,0.963613,229086.44313409,0
+BEN.US,D,19891227,000000,0.967809,0.996695,0.967809,0.996695,625892.91821993,0
+BEN.US,D,19891228,000000,0.992103,0.996695,0.983324,0.985471,1329503.7799161,0
+BEN.US,D,19891229,000000,0.988006,1.03397,0.985471,1.02977,1259965.7017426,0
+BEN.US,D,19900102,000000,1.03397,1.045,1.03397,1.045,944974.27630693,0
+BEN.US,D,19900103,000000,1.05817,1.08237,1.05388,1.07584,2217218.9991041,0
+BEN.US,D,19900104,000000,1.08237,1.10657,1.08237,1.09984,1820407.4000735,0
+BEN.US,D,19900105,000000,1.10228,1.14189,1.10228,1.12852,5207585.9132889,0
+BEN.US,D,19900108,000000,1.13506,1.14423,1.13302,1.13302,1746772.215726,0
+BEN.US,D,19900109,000000,1.12852,1.14189,1.12443,1.13506,2258131.6478738,0
+BEN.US,D,19900110,000000,1.13955,1.14823,1.1175,1.12852,2135395.7511423,0
+BEN.US,D,19900111,000000,1.13506,1.14823,1.13506,1.14823,1476775.1734,0
+BEN.US,D,19900112,000000,1.14423,1.14823,1.1175,1.1175,2638557.8965755,0
+BEN.US,D,19900115,000000,1.11096,1.11545,1.09564,1.09984,1116792.4392215,0
+BEN.US,D,19900116,000000,1.09125,1.09984,1.08237,1.09564,589068.15252363,0
+BEN.US,D,19900117,000000,1.10462,1.10462,1.09564,1.09564,567255.51997935,0
+BEN.US,D,19900118,000000,1.09984,1.09984,1.09125,1.09125,226358.45498127,0
+BEN.US,D,19900119,000000,1.09984,1.10462,1.09125,1.09564,1786314.7216858,0
+BEN.US,D,19900122,000000,1.09564,1.09564,1.08237,1.08237,319081.358087,0
+BEN.US,D,19900123,000000,1.07164,1.07584,1.04948,1.07164,706343.97379372,0
+BEN.US,D,19900124,000000,1.05388,1.05817,1.03641,1.0407,796333.76480194,0
+BEN.US,D,19900125,000000,1.045,1.05388,1.045,1.045,387272.86359609,0
+BEN.US,D,19900126,000000,1.04948,1.04948,1.03192,1.03641,758164.47601904,0
+BEN.US,D,19900129,000000,1.02743,1.03192,1.00118,1.00967,2770830.4791635,0
+BEN.US,D,19900130,000000,1.00118,1.00118,0.955124,0.972396,1453593.4228347,0
+BEN.US,D,19900131,000000,0.967809,0.996695,0.959222,0.996695,2416301.6717128,0
+BEN.US,D,19900201,000000,1.00118,1.00557,0.985471,0.996695,649073.64399636,0
+BEN.US,D,19900202,000000,0.996695,1.00118,0.992103,0.996695,2050849.6389725,0
+BEN.US,D,19900205,000000,0.996695,1.00118,0.992103,1.00118,758164.47601904,0
+BEN.US,D,19900206,000000,1.00118,1.01416,1.00118,1.00557,324533.2352369,0
+BEN.US,D,19900207,000000,1.00557,1.02294,1.00557,1.02294,373617.5509979,0
+BEN.US,D,19900208,000000,1.03192,1.03641,1.01846,1.01846,346354.06609268,0
+BEN.US,D,19900209,000000,1.02743,1.06685,1.02743,1.06685,537253.79903193,0
+BEN.US,D,19900212,000000,1.06685,1.06685,1.05388,1.05817,583618.32495161,0
+BEN.US,D,19900213,000000,1.05388,1.05817,1.045,1.04948,392712.44327873,0
+BEN.US,D,19900214,000000,1.05388,1.07164,1.05388,1.06685,2233565.4074532,0
+BEN.US,D,19900215,000000,1.07584,1.07584,1.05388,1.05817,2113573.8954977,0
+BEN.US,D,19900216,000000,1.05388,1.05817,1.03641,1.03641,409078.3226178,0
+BEN.US,D,19900220,000000,1.03641,1.03641,0.873546,0.923996,12471484.615378,0
+BEN.US,D,19900221,000000,0.902039,0.941657,0.902039,0.932972,3676259.1751439,0
+BEN.US,D,19900222,000000,0.936973,0.967809,0.936973,0.963613,2599020.5145604,0
+BEN.US,D,19900223,000000,0.963613,0.963613,0.946146,0.955124,373617.5509979,0
+BEN.US,D,19900226,000000,0.946146,0.950342,0.932972,0.941657,2953552.3963779,0
+BEN.US,D,19900227,000000,0.946146,0.955124,0.946146,0.946146,869976.12267198,0
+BEN.US,D,19900228,000000,0.941657,0.963613,0.941657,0.959222,818153.57086878,0
+BEN.US,D,19900301,000000,0.950342,0.967809,0.936973,0.963613,1666318.0857854,0
+BEN.US,D,19900302,000000,0.972396,1.03641,0.972396,1.03641,561808.76677415,0
+BEN.US,D,19900305,000000,1.03641,1.03641,1.02294,1.03192,349085.12861231,0
+BEN.US,D,19900306,000000,1.03192,1.07164,1.03192,1.06685,561808.76677415,0
+BEN.US,D,19900307,000000,1.06685,1.09984,1.06685,1.09125,1559957.2914934,0
+BEN.US,D,19900308,000000,1.08686,1.09984,1.07164,1.09984,968156.02687231,0
+BEN.US,D,19900309,000000,1.09984,1.09984,1.08686,1.08686,619073.97262681,0
+BEN.US,D,19900312,000000,1.09125,1.10882,1.09125,1.10462,559073.60509875,0
+BEN.US,D,19900313,000000,1.10462,1.12677,1.10462,1.12677,1232689.9193701,0
+BEN.US,D,19900314,000000,1.12199,1.14823,1.12199,1.14823,1197241.4452174,0
+BEN.US,D,19900315,000000,1.15722,1.19468,1.14423,1.15282,1739951.220555,0
+BEN.US,D,19900316,000000,1.1617,1.17273,1.15722,1.16834,539991.01028519,0
+BEN.US,D,19900319,000000,1.1617,1.18141,1.1617,1.17712,880890.12486115,0
+BEN.US,D,19900320,000000,1.16834,1.1859,1.16834,1.17273,826341.634483,0
+BEN.US,D,19900321,000000,1.17273,1.19468,1.16834,1.1902,1227241.116587,0
+BEN.US,D,19900322,000000,1.19468,1.19468,1.16834,1.16834,940880.24449983,0
+BEN.US,D,19900323,000000,1.16834,1.16834,1.1617,1.1617,1142695.0044172,0
+BEN.US,D,19900326,000000,1.16834,1.17712,1.1617,1.1617,485444.56948491,0
+BEN.US,D,19900327,000000,1.17273,1.18141,1.1617,1.18141,1969034.5893223,0
+BEN.US,D,19900328,000000,1.17712,1.1859,1.17712,1.18141,580881.11369834,0
+BEN.US,D,19900329,000000,1.1859,1.1859,1.18141,1.1859,357264.99391503,0
+BEN.US,D,19900330,000000,1.17712,1.1859,1.17273,1.17712,1682681.9155466,0
+BEN.US,D,19900402,000000,1.17273,1.17712,1.15722,1.17712,608167.14396021,0
+BEN.US,D,19900403,000000,1.17712,1.2385,1.17712,1.2385,979061.83074997,0
+BEN.US,D,19900404,000000,1.23421,1.25196,1.23011,1.23421,1712683.636494,0
+BEN.US,D,19900405,000000,1.23421,1.26289,1.23421,1.26289,2168122.3858758,0
+BEN.US,D,19900406,000000,1.26289,1.26289,1.23421,1.2385,1917219.2110416,0
+BEN.US,D,19900409,000000,1.23421,1.23421,1.20795,1.22542,629982.85087129,0
+BEN.US,D,19900410,000000,1.21215,1.21215,1.1859,1.19898,583618.32495161,0
+BEN.US,D,19900411,000000,1.19468,1.21694,1.1902,1.21694,2067212.4439447,0
+BEN.US,D,19900412,000000,1.22542,1.25841,1.22542,1.25196,659981.49745191,0
+BEN.US,D,19900416,000000,1.26289,1.28885,1.24738,1.24738,2762652.6634387,0
+BEN.US,D,19900417,000000,1.23421,1.2385,1.22542,1.23421,2089037.3739562,0
+BEN.US,D,19900418,000000,1.23011,1.2385,1.23011,1.23011,635438.82717694,0
+BEN.US,D,19900419,000000,1.22542,1.22542,1.21215,1.21694,998146.47514142,0
+BEN.US,D,19900420,000000,1.20795,1.20795,1.17273,1.17273,545442.88743509,0
+BEN.US,D,19900423,000000,1.16834,1.16834,1.13506,1.13955,550897.83895179,0
+BEN.US,D,19900424,000000,1.13086,1.13506,1.12677,1.12677,136367.6391841,0
+BEN.US,D,19900425,000000,1.10882,1.10882,1.08237,1.08686,818153.57086878,0
+BEN.US,D,19900426,000000,1.09125,1.09984,1.08686,1.08686,711793.80136574,0
+BEN.US,D,19900427,000000,1.08686,1.08686,1.05817,1.06247,766341.26695495,0
+BEN.US,D,19900430,000000,1.05388,1.05388,1.03641,1.0407,804521.82841616,0
+BEN.US,D,19900501,000000,1.04948,1.05388,1.0407,1.045,1426324.8139848,0
+BEN.US,D,19900502,000000,1.03641,1.045,1.02743,1.045,1832676.1732386,0
+BEN.US,D,19900503,000000,1.045,1.04948,1.03641,1.0407,1581784.2710829,0
+BEN.US,D,19900504,000000,1.045,1.07584,1.045,1.07584,3103547.6788589,0
+BEN.US,D,19900507,000000,1.07584,1.08237,1.06685,1.07584,1483594.1189932,0
+BEN.US,D,19900508,000000,1.07584,1.08686,1.07164,1.08686,3114469.8793595,0
+BEN.US,D,19900509,000000,1.08237,1.13506,1.08237,1.13506,5634400.2580557,0
+BEN.US,D,19900510,000000,1.13506,1.17273,1.13506,1.16834,4022621.4395481,0
+BEN.US,D,19900511,000000,1.1617,1.19898,1.1617,1.19898,4448064.616716,0
+BEN.US,D,19900514,000000,1.20795,1.23421,1.1859,1.1902,1009066.6260642,0
+BEN.US,D,19900515,000000,1.19898,1.22542,1.1902,1.21694,1172697.7501536,0
+BEN.US,D,19900516,000000,1.22094,1.23011,1.19898,1.19898,1794497.6613553,0
+BEN.US,D,19900517,000000,1.19898,1.21215,1.1902,1.1902,725435.79170772,0
+BEN.US,D,19900518,000000,1.1859,1.1902,1.17712,1.17712,327261.22338972,0
+BEN.US,D,19900521,000000,1.16834,1.17712,1.14823,1.14823,1153602.8578727,0
+BEN.US,D,19900522,000000,1.15282,1.18141,1.14823,1.1617,1371775.2988176,0
+BEN.US,D,19900523,000000,1.17273,1.20327,1.17273,1.19898,695430.99639348,0
+BEN.US,D,19900524,000000,1.20795,1.20795,1.1902,1.19468,316357.46908993,0
+BEN.US,D,19900525,000000,1.1859,1.1902,1.17273,1.17712,226358.45498127,0
+BEN.US,D,19900529,000000,1.1859,1.1902,1.17712,1.1902,384532.57797601,0
+BEN.US,D,19900530,000000,1.19898,1.21694,1.19898,1.21694,938154.30592487,0
+BEN.US,D,19900531,000000,1.20795,1.25196,1.20795,1.25196,839979.52566924,0
+BEN.US,D,19900601,000000,1.25841,1.26289,1.25196,1.25841,1944492.9438362,0
+BEN.US,D,19900604,000000,1.26289,1.28885,1.25196,1.28505,1202700.4958899,0
+BEN.US,D,19900605,000000,1.29363,1.29363,1.26719,1.26719,728157.63112692,0
+BEN.US,D,19900606,000000,1.26719,1.27187,1.24738,1.24738,725435.79170772,0
+BEN.US,D,19900607,000000,1.25196,1.25841,1.21694,1.21694,499080.41109327,0
+BEN.US,D,19900608,000000,1.21694,1.22094,1.1902,1.1902,599981.12992386,0
+BEN.US,D,19900611,000000,1.18141,1.21694,1.18141,1.21694,523620.00700143,0
+BEN.US,D,19900612,000000,1.22094,1.24318,1.22094,1.24318,1475414.2536904,0
+BEN.US,D,19900613,000000,1.25841,1.26289,1.24318,1.24318,1120873.1487725,0
+BEN.US,D,19900614,000000,1.2385,1.24318,1.2385,1.24318,111809.59707506,0
+BEN.US,D,19900615,000000,1.21694,1.21694,1.19468,1.19468,1137242.1024784,0
+BEN.US,D,19900618,000000,1.1902,1.1902,1.15722,1.15722,842704.43945525,0
+BEN.US,D,19900619,000000,1.14823,1.16834,1.14823,1.15722,1963580.6625946,0
+BEN.US,D,19900620,000000,1.15722,1.17712,1.14423,1.14423,1104516.4925338,0
+BEN.US,D,19900621,000000,1.14423,1.14423,1.12199,1.13086,1189060.5551258,0
+BEN.US,D,19900622,000000,1.13086,1.14423,1.13086,1.13506,1797219.5007745,0
+BEN.US,D,19900625,000000,1.13506,1.14823,1.13506,1.14823,395433.25790899,0
+BEN.US,D,19900626,000000,1.13955,1.15282,1.13506,1.14823,880890.12486115,0
+BEN.US,D,19900627,000000,1.14823,1.21694,1.14423,1.20795,1150876.9192978,0
+BEN.US,D,19900628,000000,1.20795,1.21694,1.20795,1.21694,441813.15566274,0
+BEN.US,D,19900629,000000,1.22094,1.22542,1.21694,1.22094,949062.15938041,0
+BEN.US,D,19900702,000000,1.22542,1.22542,1.20795,1.21215,793618.07411637,0
+BEN.US,D,19900703,000000,1.20327,1.20795,1.16834,1.16834,1145417.8686253,0
+BEN.US,D,19900705,000000,1.17712,1.18141,1.14423,1.15722,425445.2267458,0
+BEN.US,D,19900706,000000,1.1617,1.17273,1.1617,1.16834,218176.54010067,0
+BEN.US,D,19900709,000000,1.16834,1.1902,1.16834,1.18141,409078.3226178,0
+BEN.US,D,19900710,000000,1.17712,1.17712,1.15282,1.15282,561808.76677415,0
+BEN.US,D,19900711,000000,1.15282,1.18141,1.15282,1.17273,471806.67829867,0
+BEN.US,D,19900712,000000,1.18141,1.19898,1.18141,1.19898,324533.2352369,0
+BEN.US,D,19900713,000000,1.19898,1.19898,1.1902,1.1902,335440.0639035,0
+BEN.US,D,19900716,000000,1.19468,1.19468,1.18141,1.18141,651809.83046069,0
+BEN.US,D,19900717,000000,1.17273,1.1859,1.16834,1.17273,561808.76677415,0
+BEN.US,D,19900718,000000,1.17273,1.17273,1.13506,1.13955,651809.83046069,0
+BEN.US,D,19900719,000000,1.13506,1.13506,1.12677,1.13506,392712.44327873,0
+BEN.US,D,19900720,000000,1.13086,1.17712,1.13086,1.17712,589068.15252363,0
+BEN.US,D,19900723,000000,1.16834,1.16834,1.11321,1.13955,613620.04589904,0
+BEN.US,D,19900724,000000,1.15282,1.1617,1.12677,1.15722,1819036.2324746,0
+BEN.US,D,19900725,000000,1.14823,1.1859,1.14823,1.18141,422718.26338192,0
+BEN.US,D,19900726,000000,1.17712,1.19898,1.17273,1.18141,1142695.0044172,0
+BEN.US,D,19900727,000000,1.17712,1.18141,1.17273,1.18141,485444.56948491,0
+BEN.US,D,19900730,000000,1.17273,1.18141,1.1617,1.17273,673621.43821602,0
+BEN.US,D,19900731,000000,1.16834,1.17273,1.1617,1.17273,403618.2471564,0
+BEN.US,D,19900801,000000,1.17273,1.17273,1.1617,1.16834,310905.59194004,0
+BEN.US,D,19900802,000000,1.15722,1.1617,1.14423,1.15282,1469957.2525959,0
+BEN.US,D,19900803,000000,1.15282,1.15282,1.06685,1.09564,1115426.3955673,0
+BEN.US,D,19900806,000000,1.02743,1.03641,0.992103,1.01416,1884488.4771525,0
+BEN.US,D,19900807,000000,1.01416,1.02294,1.00557,1.01416,1194506.2835421,0
+BEN.US,D,19900808,000000,1.03192,1.06685,1.03192,1.06247,758164.47601904,0
+BEN.US,D,19900809,000000,1.06247,1.09984,1.05817,1.09984,1649954.2560242,0
+BEN.US,D,19900810,000000,1.09984,1.09984,1.05817,1.06247,455448.9972711,0
+BEN.US,D,19900813,000000,1.06247,1.08237,1.045,1.08237,1437229.5930735,0
+BEN.US,D,19900814,000000,1.08237,1.08686,1.06685,1.08686,599981.12992386,0
+BEN.US,D,19900815,000000,1.09125,1.10462,1.09125,1.09984,550897.83895179,0
+BEN.US,D,19900816,000000,1.10462,1.10462,1.09125,1.09984,2189944.2415205,0
+BEN.US,D,19900817,000000,1.09125,1.09564,1.08237,1.08237,3046276.3242726,0
+BEN.US,D,19900820,000000,1.09125,1.09984,1.08686,1.09984,2476293.8409293,0
+BEN.US,D,19900821,000000,1.08237,1.08237,1.03192,1.03641,839979.52566924,0
+BEN.US,D,19900822,000000,1.02743,1.03641,0.972396,0.972396,899975.79404154,0
+BEN.US,D,19900823,000000,0.955124,0.959222,0.915018,0.919604,774523.18183554,0
+BEN.US,D,19900824,000000,0.923996,0.941657,0.919604,0.919604,621795.81204601,0
+BEN.US,D,19900827,000000,0.928483,0.992103,0.928483,0.983324,1303601.2147205,0
+BEN.US,D,19900828,000000,0.983324,0.992103,0.972396,0.972396,2012669.0775113,0
+BEN.US,D,19900829,000000,0.976884,0.985471,0.972396,0.985471,1249059.8978649,0
+BEN.US,D,19900830,000000,0.996695,0.996695,0.959222,0.959222,575443.58359357,0
+BEN.US,D,19900831,000000,0.963613,0.963613,0.955124,0.955124,332716.17490644,0
+BEN.US,D,19900904,000000,0.946146,0.950342,0.936973,0.946146,1009066.6260642,0
+BEN.US,D,19900905,000000,0.950342,0.955124,0.941657,0.950342,354533.9313954,0
+BEN.US,D,19900906,000000,0.959222,0.967809,0.946146,0.963613,1660871.3325803,0
+BEN.US,D,19900907,000000,0.967809,0.983324,0.967809,0.976884,673621.43821602,0
+BEN.US,D,19900910,000000,0.983324,0.985471,0.976884,0.976884,575443.58359357,0
+BEN.US,D,19900911,000000,0.972396,0.972396,0.967809,0.972396,188166.62084173,0
+BEN.US,D,19900912,000000,0.967809,0.985471,0.967809,0.976884,2986284.155056,0
+BEN.US,D,19900913,000000,0.976884,0.983324,0.941657,0.946146,1467230.289232,0
+BEN.US,D,19900914,000000,0.946146,0.955124,0.932972,0.936973,929974.44062215,0
+BEN.US,D,19900917,000000,0.919604,0.955124,0.915018,0.955124,651809.83046069,0
+BEN.US,D,19900918,000000,0.959222,0.972396,0.959222,0.963613,1764488.7668854,0
+BEN.US,D,19900919,000000,0.972396,0.996695,0.972396,0.996695,2274481.1305899,0
+BEN.US,D,19900920,000000,0.992103,0.996695,0.992103,0.992103,1750862.1483773,0
+BEN.US,D,19900921,000000,0.992103,1.00118,0.963613,0.976884,1355424.7913127,0
+BEN.US,D,19900924,000000,0.967809,0.972396,0.946146,0.950342,1914499.4212004,0
+BEN.US,D,19900925,000000,0.946146,0.976884,0.941657,0.976884,2119034.995748,0
+BEN.US,D,19900926,000000,0.972396,0.976884,0.963613,0.963613,242711.01206414,0
+BEN.US,D,19900927,000000,0.967809,0.967809,0.955124,0.955124,2331761.7082766,0
+BEN.US,D,19900928,000000,0.946146,0.967809,0.941657,0.967809,1300869.1274119,0
+BEN.US,D,19901001,000000,0.972396,1.00557,0.972396,1.00557,599981.12992386,0
+BEN.US,D,19901002,000000,1.03641,1.03641,1.02743,1.02743,839979.52566924,0
+BEN.US,D,19901003,000000,1.02743,1.02743,1.02294,1.02743,365442.80963988,0
+BEN.US,D,19901004,000000,1.02294,1.03641,1.01846,1.03641,886344.05158893,0
+BEN.US,D,19901005,000000,1.01846,1.02294,1.01416,1.02294,346354.06609268,0
+BEN.US,D,19901008,000000,1.02743,1.02743,1.01846,1.01846,698157.95975736,0
+BEN.US,D,19901009,000000,1.00967,1.00967,0.950342,0.950342,749980.51156058,0
+BEN.US,D,19901010,000000,0.932972,0.932972,0.919604,0.919604,842704.43945525,0
+BEN.US,D,19901011,000000,0.910822,0.910822,0.877644,0.877644,1194506.2835421,0
+BEN.US,D,19901012,000000,0.873546,0.877644,0.864666,0.873546,1767235.201239,0
+BEN.US,D,19901015,000000,0.873546,0.873546,0.829634,0.837929,1409960.9842236,0
+BEN.US,D,19901016,000000,0.83383,0.842808,0.811875,0.829634,3294453.5605317,0
+BEN.US,D,19901017,000000,0.820657,0.842808,0.820657,0.837929,531802.94667097,0
+BEN.US,D,19901018,000000,0.846809,0.902039,0.846809,0.893257,589068.15252363,0
+BEN.US,D,19901019,000000,0.910822,0.950342,0.910822,0.941657,1159061.9085452,0
+BEN.US,D,19901022,000000,0.932972,0.936973,0.923996,0.923996,1085425.6994088,0
+BEN.US,D,19901023,000000,0.928483,0.928483,0.906431,0.906431,529075.98330708,0
+BEN.US,D,19901024,000000,0.897843,0.897843,0.855688,0.869057,1671775.0868801,0
+BEN.US,D,19901025,000000,0.860177,0.860177,0.846809,0.860177,395433.25790899,0
+BEN.US,D,19901026,000000,0.855688,0.860177,0.851493,0.860177,220896.32994199,0
+BEN.US,D,19901029,000000,0.851493,0.864666,0.851493,0.855688,793618.07411637,0
+BEN.US,D,19901030,000000,0.855688,0.860177,0.837929,0.860177,823619.7950638,0
+BEN.US,D,19901031,000000,0.864666,0.873546,0.860177,0.873546,414532.24934556,0
+BEN.US,D,19901101,000000,0.877644,0.882328,0.873546,0.882328,349085.12861231,0
+BEN.US,D,19901102,000000,0.897843,0.906431,0.886719,0.893257,2765383.7259583,0
+BEN.US,D,19901105,000000,0.897843,0.906431,0.846809,0.860177,4153519.7801703,0
+BEN.US,D,19901106,000000,0.851493,0.851493,0.824852,0.846809,2773563.591261,0
+BEN.US,D,19901107,000000,0.855688,0.860177,0.837929,0.860177,3635354.7246856,0
+BEN.US,D,19901108,000000,0.851493,0.855688,0.842808,0.855688,561808.76677415,0
+BEN.US,D,19901109,000000,0.860177,0.860177,0.846809,0.855688,3098104.0000205,0
+BEN.US,D,19901112,000000,0.851493,0.882328,0.851493,0.873546,2198118.9828785,0
+BEN.US,D,19901113,000000,0.877644,0.877644,0.860177,0.873546,384532.57797601,0
+BEN.US,D,19901114,000000,0.864666,0.886719,0.864666,0.877644,3302642.648935,0
+BEN.US,D,19901115,000000,0.869057,0.873546,0.860177,0.864666,286356.77293144,0
+BEN.US,D,19901116,000000,0.869057,0.869057,0.829634,0.837929,689983.21839934,0
+BEN.US,D,19901119,000000,0.837929,0.837929,0.816266,0.824852,1628143.6730579,0
+BEN.US,D,19901120,000000,0.816266,0.855688,0.816266,0.846809,1483594.1189932,0
+BEN.US,D,19901121,000000,0.842808,0.851493,0.842808,0.851493,695430.99639348,0
+BEN.US,D,19901123,000000,0.851493,0.882328,0.851493,0.882328,569980.43376537,0
+BEN.US,D,19901126,000000,0.877644,0.882328,0.869057,0.869057,319081.358087,0
+BEN.US,D,19901127,000000,0.864666,0.928483,0.864666,0.886719,1183606.628398,0
+BEN.US,D,19901128,000000,0.886719,0.928483,0.886719,0.902039,1014519.528003,0
+BEN.US,D,19901129,000000,0.910822,0.928483,0.902039,0.902039,921794.57531943,0
+BEN.US,D,19901130,000000,0.902039,0.923996,0.902039,0.923996,681805.4026745,0
+BEN.US,D,19901203,000000,0.919604,1.00118,0.919604,1.00118,1947225.0311448,0
+BEN.US,D,19901204,000000,0.992103,0.996695,0.983324,0.992103,580881.11369834,0
+BEN.US,D,19901205,000000,0.996695,1.02743,0.996695,1.00967,2258131.6478738,0
+BEN.US,D,19901206,000000,1.045,1.04948,1.01416,1.02294,1232689.9193701,0
+BEN.US,D,19901207,000000,1.02294,1.02743,1.00967,1.00967,627257.93708528,0
+BEN.US,D,19901210,000000,1.00967,1.01416,1.00967,1.01416,237273.48195937,0
+BEN.US,D,19901211,000000,1.02294,1.03641,1.02294,1.03641,278168.70931722,0
+BEN.US,D,19901212,000000,1.03641,1.06247,1.03641,1.05817,575443.58359357,0
+BEN.US,D,19901213,000000,1.08237,1.13506,1.08237,1.09984,3938079.426534,0
+BEN.US,D,19901214,000000,1.10462,1.10882,1.08237,1.09564,635438.82717694,0
+BEN.US,D,19901217,000000,1.09125,1.09125,1.07584,1.07584,414532.24934556,0
+BEN.US,D,19901218,000000,1.08237,1.08686,1.06247,1.08686,1066333.8814947,0
+BEN.US,D,19901219,000000,1.09984,1.09984,1.06685,1.07164,286356.77293144,0
+BEN.US,D,19901220,000000,1.05817,1.07164,1.05388,1.07164,2421752.5240738,0
+BEN.US,D,19901221,000000,1.06685,1.07584,1.06685,1.07164,924523.58826119,0
+BEN.US,D,19901224,000000,1.07164,1.07164,1.06247,1.06247,643618.69247966,0
+BEN.US,D,19901226,000000,1.06685,1.08237,1.06685,1.07164,379076.60167036,0
+BEN.US,D,19901227,000000,1.07164,1.07164,1.04948,1.05817,499080.41109327,0
+BEN.US,D,19901228,000000,1.05817,1.07164,1.05817,1.06685,1407236.0704375,0
+BEN.US,D,19901231,000000,1.07164,1.10462,1.07164,1.09125,1696318.7819439,0
+BEN.US,D,19910102,000000,1.10882,1.11321,1.09564,1.09564,545442.88743509,0
+BEN.US,D,19910103,000000,1.07584,1.09125,1.07584,1.09125,1371775.2988176,0
+BEN.US,D,19910104,000000,1.09984,1.09984,1.08237,1.08686,1990849.2714445,0
+BEN.US,D,19910107,000000,1.08237,1.09125,1.08237,1.08237,719979.81540208,0
+BEN.US,D,19910108,000000,1.08237,1.09984,1.08237,1.09984,649073.64399636,0
+BEN.US,D,19910109,000000,1.09564,1.10462,1.08237,1.09125,1529965.8184354,0
+BEN.US,D,19910110,000000,1.10882,1.10882,1.08686,1.08686,455448.9972711,0
+BEN.US,D,19910111,000000,1.08686,1.09125,1.08237,1.08686,970875.81671363,0
+BEN.US,D,19910114,000000,1.07584,1.07584,1.05817,1.06685,2364482.1942764,0
+BEN.US,D,19910115,000000,1.06247,1.07164,1.06247,1.06685,673621.43821602,0
+BEN.US,D,19910116,000000,1.06247,1.07164,1.06247,1.06685,608167.14396021,0
+BEN.US,D,19910117,000000,1.09125,1.12677,1.09125,1.12199,2476293.8409293,0
+BEN.US,D,19910118,000000,1.1175,1.13506,1.1175,1.13086,717248.75288244,0
+BEN.US,D,19910121,000000,1.13086,1.13086,1.12199,1.12199,507268.4747075,0
+BEN.US,D,19910122,000000,1.12677,1.12677,1.06685,1.07164,823619.7950638,0
+BEN.US,D,19910123,000000,1.07584,1.08686,1.07164,1.07164,676342.25284628,0
+BEN.US,D,19910124,000000,1.08237,1.10882,1.07584,1.09984,1478141.2170543,0
+BEN.US,D,19910125,000000,1.09984,1.1175,1.08237,1.11321,3043557.5592202,0
+BEN.US,D,19910128,000000,1.11321,1.14823,1.11321,1.14423,1385418.3139485,0
+BEN.US,D,19910129,000000,1.14423,1.14423,1.13086,1.13506,946336.22080547,0
+BEN.US,D,19910130,000000,1.13506,1.17273,1.13086,1.15722,4074422.4707835,0
+BEN.US,D,19910131,000000,1.1617,1.18141,1.1617,1.17712,698157.95975736,0
+BEN.US,D,19910201,000000,1.17273,1.19898,1.17273,1.17712,1039056.0495444,0
+BEN.US,D,19910204,000000,1.18141,1.24318,1.18141,1.2385,1393600.2288291,0
+BEN.US,D,19910205,000000,1.2385,1.24738,1.21694,1.22094,2386306.099499,0
+BEN.US,D,19910206,000000,1.21215,1.23421,1.21215,1.22542,1794497.6613553,0
+BEN.US,D,19910207,000000,1.23011,1.24318,1.21215,1.22094,567255.51997935,0
+BEN.US,D,19910208,000000,1.21215,1.21215,1.1859,1.20795,2217218.9991041,0
+BEN.US,D,19910211,000000,1.21694,1.24738,1.21694,1.21694,4052623.1604955,0
+BEN.US,D,19910212,000000,1.21215,1.24318,1.21215,1.22542,1104516.4925338,0
+BEN.US,D,19910213,000000,1.22094,1.23421,1.22094,1.23421,1221786.1650703,0
+BEN.US,D,19910214,000000,1.2385,1.25841,1.23011,1.25841,1797219.5007745,0
+BEN.US,D,19910215,000000,1.25841,1.25841,1.25196,1.25841,591808.43814371,0
+BEN.US,D,19910219,000000,1.26289,1.27187,1.26289,1.27187,1069059.8200697,0
+BEN.US,D,19910220,000000,1.27606,1.28016,1.24738,1.25841,2590837.5748909,0
+BEN.US,D,19910221,000000,1.26719,1.26719,1.23421,1.23421,2263574.3019233,0
+BEN.US,D,19910222,000000,1.23011,1.2385,1.21694,1.22094,910889.79623071,0
+BEN.US,D,19910225,000000,1.2385,1.24318,1.22542,1.24318,3136281.4871149,0
+BEN.US,D,19910226,000000,1.23421,1.24738,1.23011,1.24318,741796.5471021,0
+BEN.US,D,19910227,000000,1.2385,1.25841,1.22542,1.24738,779983.25729694,0
+BEN.US,D,19910228,000000,1.25196,1.25196,1.2385,1.24738,916343.72295848,0
+BEN.US,D,19910301,000000,1.24318,1.24738,1.2385,1.2385,346354.06609268,0
+BEN.US,D,19910304,000000,1.24318,1.26719,1.22542,1.25196,2484476.7805989,0
+BEN.US,D,19910305,000000,1.25196,1.25196,1.23011,1.24738,2266302.2900761,0
+BEN.US,D,19910306,000000,1.25841,1.28016,1.24318,1.25196,1644497.2549297,0
+BEN.US,D,19910307,000000,1.24738,1.26719,1.24738,1.25196,305449.61563439,0
+BEN.US,D,19910308,000000,1.26719,1.27606,1.24738,1.25196,894524.94168058,0
+BEN.US,D,19910311,000000,1.25841,1.25841,1.2385,1.2385,894524.94168058,0
+BEN.US,D,19910312,000000,1.2385,1.24318,1.23011,1.2385,984515.75747775,0
+BEN.US,D,19910313,000000,1.23421,1.24738,1.23421,1.24318,880890.12486115,0
+BEN.US,D,19910314,000000,1.25196,1.25196,1.2385,1.25196,365442.80963988,0
+BEN.US,D,19910315,000000,1.24738,1.25196,1.23421,1.24318,698157.95975736,0
+BEN.US,D,19910318,000000,1.25196,1.25841,1.2385,1.24318,327261.22338972,0
+BEN.US,D,19910319,000000,1.2385,1.24738,1.22542,1.23011,583618.32495161,0
+BEN.US,D,19910320,000000,1.22094,1.22094,1.1859,1.20327,1030882.3329753,0
+BEN.US,D,19910321,000000,1.1902,1.22542,1.1902,1.22542,515431.94338721,0
+BEN.US,D,19910322,000000,1.23421,1.23421,1.21694,1.23011,1213607.3245565,0
+BEN.US,D,19910325,000000,1.23421,1.24738,1.23011,1.24738,414532.24934556,0
+BEN.US,D,19910326,000000,1.24318,1.26289,1.23421,1.26289,657256.5836659,0
+BEN.US,D,19910327,000000,1.27187,1.29802,1.26289,1.26719,793618.07411637,0
+BEN.US,D,19910328,000000,1.25841,1.28016,1.24738,1.28016,818153.57086878,0
+BEN.US,D,19910401,000000,1.28016,1.28016,1.25841,1.26289,1189060.5551258,0
+BEN.US,D,19910402,000000,1.26719,1.28505,1.26289,1.28016,2020856.1163366,0
+BEN.US,D,19910403,000000,1.28016,1.35726,1.26289,1.34203,4175337.5366593,0
+BEN.US,D,19910404,000000,1.35072,1.3796,1.33325,1.37511,2544476.123338,0
+BEN.US,D,19910405,000000,1.36633,1.36633,1.32856,1.33325,627257.93708528,0
+BEN.US,D,19910408,000000,1.32856,1.32856,1.3072,1.32007,1279057.5196566,0
+BEN.US,D,19910409,000000,1.35072,1.38838,1.35072,1.3836,2001762.2488446,0
+BEN.US,D,19910410,000000,1.3796,1.3836,1.34837,1.35726,1652689.4176997,0
+BEN.US,D,19910411,000000,1.36633,1.36633,1.34837,1.35072,1524504.7181851,0
+BEN.US,D,19910412,000000,1.36174,1.37511,1.34837,1.37511,1767235.201239,0
+BEN.US,D,19910415,000000,1.38838,1.41874,1.38838,1.38838,968156.02687231,0
+BEN.US,D,19910416,000000,1.39258,1.39717,1.3796,1.39258,2225400.9139847,0
+BEN.US,D,19910417,000000,1.40565,1.45181,1.40565,1.43688,2206304.9969149,0
+BEN.US,D,19910418,000000,1.41454,1.46049,1.41454,1.44772,2789920.2474997,0
+BEN.US,D,19910419,000000,1.43239,1.43239,1.39717,1.39717,1202700.4958899,0
+BEN.US,D,19910422,000000,1.39258,1.39258,1.36174,1.36633,357264.99391503,0
+BEN.US,D,19910423,000000,1.36633,1.36633,1.31559,1.33325,635438.82717694,0
+BEN.US,D,19910424,000000,1.34203,1.35072,1.32437,1.32437,441813.15566274,0
+BEN.US,D,19910425,000000,1.3072,1.32437,1.30232,1.3072,766341.26695495,0
+BEN.US,D,19910426,000000,1.29802,1.30232,1.29363,1.29363,673621.43821602,0
+BEN.US,D,19910429,000000,1.29802,1.29802,1.28885,1.29802,793618.07411637,0
+BEN.US,D,19910430,000000,1.29802,1.36633,1.29363,1.35072,2296300.9366567,0
+BEN.US,D,19910501,000000,1.34837,1.34837,1.32437,1.33325,864519.1215774,0
+BEN.US,D,19910502,000000,1.33754,1.34837,1.32856,1.34203,2241754.4958565,0
+BEN.US,D,19910503,000000,1.34837,1.35726,1.34203,1.35072,395433.25790899,0
+BEN.US,D,19910506,000000,1.34203,1.37511,1.33754,1.37511,346354.06609268,0
+BEN.US,D,19910507,000000,1.39717,1.39717,1.3836,1.38838,550897.83895179,0
+BEN.US,D,19910508,000000,1.3796,1.3836,1.36174,1.3796,1221786.1650703,0
+BEN.US,D,19910509,000000,1.37511,1.38838,1.37072,1.37511,2059032.5786421,0
+BEN.US,D,19910510,000000,1.37511,1.37511,1.36633,1.37072,515431.94338721,0
+BEN.US,D,19910513,000000,1.36633,1.3796,1.36633,1.3796,482703.25907589,0
+BEN.US,D,19910514,000000,1.37072,1.38838,1.36174,1.3836,826341.634483,0
+BEN.US,D,19910515,000000,1.3796,1.3796,1.36174,1.36174,719979.81540208,0
+BEN.US,D,19910516,000000,1.37072,1.37072,1.34837,1.35072,316357.46908993,0
+BEN.US,D,19910517,000000,1.34837,1.34837,1.28016,1.311,649073.64399636,0
+BEN.US,D,19910520,000000,1.3072,1.3072,1.29802,1.29802,878163.16149727,0
+BEN.US,D,19910521,000000,1.29802,1.3072,1.29802,1.29802,441813.15566274,0
+BEN.US,D,19910522,000000,1.30232,1.3072,1.29802,1.30232,1096336.6272311,0
+BEN.US,D,19910523,000000,1.311,1.32437,1.311,1.32007,878163.16149727,0
+BEN.US,D,19910524,000000,1.32437,1.32856,1.311,1.31559,335440.0639035,0
+BEN.US,D,19910528,000000,1.311,1.311,1.29802,1.30232,695430.99639348,0
+BEN.US,D,19910529,000000,1.30232,1.30232,1.28016,1.29802,1742674.0847631,0
+BEN.US,D,19910530,000000,1.3072,1.34837,1.3072,1.34837,861792.15821351,0
+BEN.US,D,19910531,000000,1.36633,1.36633,1.34837,1.36633,1371775.2988176,0
+BEN.US,D,19910603,000000,1.36633,1.37072,1.35726,1.37072,649073.64399636,0
+BEN.US,D,19910604,000000,1.36174,1.36633,1.35072,1.36174,1756315.0503162,0
+BEN.US,D,19910605,000000,1.35072,1.35726,1.34837,1.35726,949062.15938041,0
+BEN.US,D,19910606,000000,1.35726,1.35726,1.34203,1.34837,425445.2267458,0
+BEN.US,D,19910607,000000,1.34203,1.34203,1.32437,1.32856,414532.24934556,0
+BEN.US,D,19910610,000000,1.32007,1.32856,1.29802,1.32007,335440.0639035,0
+BEN.US,D,19910611,000000,1.32437,1.32437,1.29802,1.3072,460897.80005419,0
+BEN.US,D,19910612,000000,1.3072,1.3072,1.25841,1.27606,785426.93613534,0
+BEN.US,D,19910613,000000,1.27606,1.27606,1.26289,1.27606,589068.15252363,0
+BEN.US,D,19910614,000000,1.27187,1.29363,1.27187,1.28885,395433.25790899,0
+BEN.US,D,19910617,000000,1.29363,1.32437,1.29363,1.29802,1044508.9514832,0
+BEN.US,D,19910618,000000,1.29802,1.29802,1.28016,1.29802,583618.32495161,0
+BEN.US,D,19910619,000000,1.28885,1.28885,1.28016,1.28505,539991.01028519,0
+BEN.US,D,19910620,000000,1.28016,1.28016,1.26719,1.27187,392712.44327873,0
+BEN.US,D,19910621,000000,1.26719,1.28016,1.26719,1.28016,736342.62037434,0
+BEN.US,D,19910624,000000,1.27187,1.27187,1.24318,1.25841,422718.26338192,0
+BEN.US,D,19910625,000000,1.23421,1.23421,1.21215,1.21694,605438.13101845,0
+BEN.US,D,19910626,000000,1.22542,1.22542,1.21694,1.22542,324533.2352369,0
+BEN.US,D,19910627,000000,1.22094,1.24318,1.22094,1.2385,711793.80136574,0
+BEN.US,D,19910628,000000,1.2385,1.27187,1.2385,1.27187,1153602.8578727,0
+BEN.US,D,19910701,000000,1.28016,1.28885,1.27606,1.28885,4456239.358074,0
+BEN.US,D,19910702,000000,1.28016,1.32856,1.27187,1.32856,5691664.4391195,0
+BEN.US,D,19910703,000000,1.32437,1.32437,1.3072,1.311,575443.58359357,0
+BEN.US,D,19910705,000000,1.311,1.311,1.30232,1.30232,278168.70931722,0
+BEN.US,D,19910708,000000,1.29363,1.29363,1.28016,1.28505,589068.15252363,0
+BEN.US,D,19910709,000000,1.29363,1.311,1.28505,1.3072,597257.24092679,0
+BEN.US,D,19910710,000000,1.31559,1.32007,1.29802,1.311,668161.36275462,0
+BEN.US,D,19910711,000000,1.3072,1.32007,1.30232,1.32007,297260.52723123,0
+BEN.US,D,19910712,000000,1.31559,1.33325,1.31559,1.32437,673621.43821602,0
+BEN.US,D,19910715,000000,1.32007,1.32437,1.31559,1.32007,319081.358087,0
+BEN.US,D,19910716,000000,1.32007,1.34203,1.32007,1.34203,294533.56386734,0
+BEN.US,D,19910717,000000,1.32856,1.34203,1.32007,1.32007,561808.76677415,0
+BEN.US,D,19910718,000000,1.31559,1.32437,1.29363,1.32437,1739951.220555,0
+BEN.US,D,19910719,000000,1.33325,1.33325,1.311,1.311,332716.17490644,0
+BEN.US,D,19910722,000000,1.3072,1.32007,1.3072,1.32007,242711.01206414,0
+BEN.US,D,19910723,000000,1.311,1.32437,1.30232,1.31559,327261.22338972,0
+BEN.US,D,19910724,000000,1.3072,1.32007,1.28885,1.29363,1047236.939636,0
+BEN.US,D,19910725,000000,1.28505,1.31559,1.28505,1.311,635438.82717694,0
+BEN.US,D,19910726,000000,1.32007,1.35726,1.32007,1.35072,580881.11369834,0
+BEN.US,D,19910729,000000,1.34203,1.34837,1.33754,1.34837,340901.16415384,0
+BEN.US,D,19910730,000000,1.33754,1.34837,1.32007,1.32007,853609.21854398,0
+BEN.US,D,19910731,000000,1.32007,1.33325,1.32007,1.33325,1017249.5657338,0
+BEN.US,D,19910801,000000,1.32856,1.34837,1.32437,1.32437,681805.4026745,0
+BEN.US,D,19910802,000000,1.32437,1.35072,1.32437,1.35072,387272.86359609,0
+BEN.US,D,19910805,000000,1.35072,1.36174,1.34837,1.36174,1559957.2914934,0
+BEN.US,D,19910806,000000,1.35072,1.40155,1.35072,1.39258,537253.79903193,0
+BEN.US,D,19910807,000000,1.40155,1.41874,1.39717,1.40155,545442.88743509,0
+BEN.US,D,19910808,000000,1.39258,1.41034,1.39258,1.40155,676342.25284628,0
+BEN.US,D,19910809,000000,1.40565,1.41454,1.40565,1.41034,2007211.0516277,0
+BEN.US,D,19910812,000000,1.40565,1.41034,1.39717,1.39717,469073.56620115,0
+BEN.US,D,19910813,000000,1.40155,1.40565,1.39258,1.40155,2841741.7745139,0
+BEN.US,D,19910814,000000,1.41034,1.41034,1.40565,1.40565,668161.36275462,0
+BEN.US,D,19910815,000000,1.40565,1.41034,1.39717,1.41034,1358137.4076314,0
+BEN.US,D,19910816,000000,1.41034,1.41034,1.39258,1.39717,676342.25284628,0
+BEN.US,D,19910819,000000,1.36174,1.36633,1.32007,1.34203,1115426.3955673,0
+BEN.US,D,19910820,000000,1.34837,1.38838,1.34837,1.35726,878163.16149727,0
+BEN.US,D,19910821,000000,1.38838,1.38838,1.3796,1.38838,1445417.6566877,0
+BEN.US,D,19910822,000000,1.38838,1.38838,1.3836,1.38838,567255.51997935,0
+BEN.US,D,19910823,000000,1.3836,1.38838,1.3836,1.3836,869976.12267198,0
+BEN.US,D,19910826,000000,1.39258,1.39258,1.3796,1.39258,220896.32994199,0
+BEN.US,D,19910827,000000,1.38838,1.38838,1.3796,1.3836,335440.0639035,0
+BEN.US,D,19910828,000000,1.39258,1.39717,1.3836,1.39717,908152.58497745,0
+BEN.US,D,19910829,000000,1.39717,1.40155,1.37511,1.38838,499080.41109327,0
+BEN.US,D,19910830,000000,1.3836,1.39258,1.3836,1.39258,490892.34747905,0
+BEN.US,D,19910903,000000,1.38838,1.39258,1.3836,1.38838,327261.22338972,0
+BEN.US,D,19910904,000000,1.38838,1.38838,1.32437,1.34203,5225306.5636039,0
+BEN.US,D,19910905,000000,1.34837,1.35726,1.34203,1.35072,676342.25284628,0
+BEN.US,D,19910906,000000,1.36174,1.36633,1.34837,1.36633,425445.2267458,0
+BEN.US,D,19910909,000000,1.36633,1.37072,1.36174,1.36174,1096336.6272311,0
+BEN.US,D,19910910,000000,1.36174,1.36174,1.33754,1.33754,591808.43814371,0
+BEN.US,D,19910911,000000,1.32856,1.33325,1.31559,1.31559,627257.93708528,0
+BEN.US,D,19910912,000000,1.31559,1.32856,1.31559,1.32007,1210871.1380922,0
+BEN.US,D,19910913,000000,1.31559,1.32007,1.311,1.31559,561808.76677415,0
+BEN.US,D,19910916,000000,1.311,1.32437,1.311,1.31559,910889.79623071,0
+BEN.US,D,19910917,000000,1.31559,1.31559,1.311,1.31559,561808.76677415,0
+BEN.US,D,19910918,000000,1.31559,1.31559,1.29802,1.29802,346354.06609268,0
+BEN.US,D,19910919,000000,1.29802,1.31559,1.29802,1.29802,1682681.9155466,0
+BEN.US,D,19910920,000000,1.3072,1.3072,1.29802,1.30232,1085425.6994088,0
+BEN.US,D,19910923,000000,1.30232,1.311,1.29802,1.3072,509989.28933775,0
+BEN.US,D,19910924,000000,1.29802,1.29802,1.28505,1.28505,638164.76575188,0
+BEN.US,D,19910925,000000,1.28885,1.28885,1.26719,1.26719,891785.68084944,0
+BEN.US,D,19910926,000000,1.25841,1.27187,1.25196,1.27187,3144456.2284729,0
+BEN.US,D,19910927,000000,1.28885,1.311,1.28885,1.29802,4188985.6757349,0
+BEN.US,D,19910930,000000,1.29802,1.3072,1.29802,1.3072,3959890.0095003,0
+BEN.US,D,19911001,000000,1.311,1.31559,1.30232,1.3072,1786314.7216858,0
+BEN.US,D,19911002,000000,1.311,1.311,1.29363,1.29363,1096336.6272311,0
+BEN.US,D,19911003,000000,1.29363,1.34203,1.29363,1.34203,984515.75747775,0
+BEN.US,D,19911004,000000,1.34203,1.34837,1.32437,1.33325,3771719.2895028,0
+BEN.US,D,19911007,000000,1.33754,1.33754,1.32007,1.32437,2304484.9011152,0
+BEN.US,D,19911008,000000,1.31559,1.32856,1.31559,1.32007,1712683.636494,0
+BEN.US,D,19911009,000000,1.32437,1.32437,1.311,1.31559,924523.58826119,0
+BEN.US,D,19911010,000000,1.31559,1.33325,1.31559,1.32437,1309045.9183478,0
+BEN.US,D,19911011,000000,1.32437,1.34203,1.32437,1.33754,1748130.0610689,0
+BEN.US,D,19911014,000000,1.34203,1.39717,1.34203,1.38838,665445.67206906,0
+BEN.US,D,19911015,000000,1.39717,1.43688,1.39258,1.43239,1674503.0750329,0
+BEN.US,D,19911016,000000,1.42361,1.45679,1.42361,1.45679,649073.64399636,0
+BEN.US,D,19911017,000000,1.45181,1.47864,1.45181,1.46986,597257.24092679,0
+BEN.US,D,19911018,000000,1.47376,1.5008,1.47376,1.49592,891785.68084944,0
+BEN.US,D,19911021,000000,1.48733,1.49191,1.46528,1.46528,659981.49745191,0
+BEN.US,D,19911022,000000,1.46049,1.46986,1.46049,1.46528,589068.15252363,0
+BEN.US,D,19911023,000000,1.46986,1.49592,1.46986,1.48733,226358.45498127,0
+BEN.US,D,19911024,000000,1.49592,1.5008,1.49191,1.49592,698157.95975736,0
+BEN.US,D,19911025,000000,1.48733,1.49191,1.48733,1.48733,302723.67705944,0
+BEN.US,D,19911028,000000,1.48733,1.5049,1.48733,1.5049,842704.43945525,0
+BEN.US,D,19911029,000000,1.51367,1.55984,1.5008,1.54217,1096336.6272311,0
+BEN.US,D,19911030,000000,1.58618,1.65,1.57769,1.63029,5487127.8397829,0
+BEN.US,D,19911031,000000,1.62121,1.65,1.62121,1.64112,2599020.5145604,0
+BEN.US,D,19911101,000000,1.65,1.65,1.63692,1.64551,1115426.3955673,0
+BEN.US,D,19911104,000000,1.63692,1.63692,1.62121,1.63029,638164.76575188,0
+BEN.US,D,19911105,000000,1.60833,1.61702,1.58618,1.59057,1524504.7181851,0
+BEN.US,D,19911106,000000,1.59525,1.62121,1.58169,1.61702,1467230.289232,0
+BEN.US,D,19911107,000000,1.65879,1.68551,1.65439,1.67654,1802677.5266581,0
+BEN.US,D,19911108,000000,1.6942,1.74465,1.68551,1.74465,2233565.4074532,0
+BEN.US,D,19911111,000000,1.73577,1.76202,1.72718,1.76202,1107245.5054756,0
+BEN.US,D,19911112,000000,1.76202,1.76651,1.73138,1.76202,1431782.8398682,0
+BEN.US,D,19911113,000000,1.75363,1.78876,1.73577,1.78876,831799.66036652,0
+BEN.US,D,19911114,000000,1.79286,1.82603,1.79286,1.82145,553619.67837099,0
+BEN.US,D,19911115,000000,1.82145,1.82145,1.72718,1.73138,1887224.6636167,0
+BEN.US,D,19911118,000000,1.73138,1.74017,1.73138,1.73577,1418143.9238931,0
+BEN.US,D,19911119,000000,1.72718,1.72718,1.63029,1.66766,1142695.0044172,0
+BEN.US,D,19911120,000000,1.66297,1.67654,1.63029,1.65439,643618.69247966,0
+BEN.US,D,19911121,000000,1.65439,1.6942,1.65,1.67654,1172697.7501536,0
+BEN.US,D,19911122,000000,1.68551,1.68551,1.63692,1.63692,501802.25051247,0
+BEN.US,D,19911125,000000,1.62121,1.63029,1.58618,1.61702,1652689.4176997,0
+BEN.US,D,19911126,000000,1.61702,1.62121,1.61243,1.61243,1892678.5903445,0
+BEN.US,D,19911127,000000,1.61702,1.61702,1.59945,1.59945,1952677.9330837,0
+BEN.US,D,19911129,000000,1.59525,1.59525,1.56871,1.57769,619073.97262681,0
+BEN.US,D,19911202,000000,1.57769,1.61243,1.55105,1.60375,2015405.2639757,0
+BEN.US,D,19911203,000000,1.60375,1.64112,1.60375,1.63692,2634478.2118135,0
+BEN.US,D,19911204,000000,1.64112,1.67654,1.62121,1.66766,2849925.7389724,0
+BEN.US,D,19911205,000000,1.67206,1.67206,1.66297,1.66766,2869019.6064643,0
+BEN.US,D,19911206,000000,1.65879,1.65879,1.65,1.65879,1529965.8184354,0
+BEN.US,D,19911209,000000,1.64551,1.65,1.62121,1.64112,1478141.2170543,0
+BEN.US,D,19911210,000000,1.64112,1.64112,1.62121,1.62121,280901.82141473,0
+BEN.US,D,19911211,000000,1.60375,1.60833,1.58618,1.59525,929974.44062215,0
+BEN.US,D,19911212,000000,1.60375,1.60375,1.59525,1.59525,668161.36275462,0
+BEN.US,D,19911213,000000,1.60375,1.64112,1.60375,1.63692,1598142.9768994,0
+BEN.US,D,19911216,000000,1.64112,1.72045,1.64112,1.6985,1273601.5433509,0
+BEN.US,D,19911217,000000,1.70279,1.70728,1.68551,1.68551,1243589.5745141,0
+BEN.US,D,19911218,000000,1.6942,1.6942,1.67654,1.6942,1720859.402641,0
+BEN.US,D,19911219,000000,1.68942,1.6942,1.68093,1.6942,976342.04090865,0
+BEN.US,D,19911220,000000,1.73138,1.74465,1.72718,1.73577,1478141.2170543,0
+BEN.US,D,19911223,000000,1.74017,1.75792,1.72718,1.75363,3648995.6902387,0
+BEN.US,D,19911224,000000,1.78418,1.8436,1.78418,1.83921,3141729.2651091,0
+BEN.US,D,19911226,000000,1.83921,1.95582,1.83921,1.95582,1180889.9129235,0
+BEN.US,D,19911227,000000,1.9645,1.9645,1.93835,1.94694,2045396.7370337,0
+BEN.US,D,19911230,000000,1.93835,1.99983,1.93835,1.98246,2817197.0546611,0
+BEN.US,D,19911231,000000,1.99085,2.0373,1.99085,2.0373,1461783.5360267,0
+BEN.US,D,19920102,000000,2.03261,2.03261,1.98246,2.01534,3294453.5605317,0
+BEN.US,D,19920103,000000,2.01964,2.1098,2.00666,2.06832,2255391.3622538,0
+BEN.US,D,19920106,000000,2.06335,2.06335,2.0416,2.05047,1903582.3446443,0
+BEN.US,D,19920107,000000,2.05047,2.06832,2.0373,2.06335,1900861.5300142,0
+BEN.US,D,19920108,000000,2.06832,2.07233,2.0373,2.05047,1682681.9155466,0
+BEN.US,D,19920109,000000,2.05467,2.05467,2.0373,2.0416,1145417.8686253,0
+BEN.US,D,19920110,000000,2.04608,2.04608,1.9645,1.97338,1505415.9746378,0
+BEN.US,D,19920113,000000,1.97338,2.02403,1.96919,1.99085,1969034.5893223,0
+BEN.US,D,19920114,000000,1.99553,1.99983,1.95162,1.9645,853609.21854398,0
+BEN.US,D,19920115,000000,1.95582,2.01534,1.95582,2.01095,1729046.4414663,0
+BEN.US,D,19920116,000000,2.02871,2.07233,2.02403,2.02403,1379955.1641204,0
+BEN.US,D,19920117,000000,2.02403,2.02403,1.99983,2.01095,848157.34139408,0
+BEN.US,D,19920120,000000,2.01534,2.01534,1.93835,1.94694,2135395.7511423,0
+BEN.US,D,19920121,000000,1.92928,1.93396,1.80642,1.88331,3294453.5605317,0
+BEN.US,D,19920122,000000,1.88761,1.92518,1.86556,1.92518,891785.68084944,0
+BEN.US,D,19920123,000000,1.93835,1.9645,1.9162,1.92518,3035373.5947618,0
+BEN.US,D,19920124,000000,1.92518,1.94694,1.90966,1.94694,2364482.1942764,0
+BEN.US,D,19920127,000000,1.9645,1.97338,1.94283,1.95162,1006339.6627003,0
+BEN.US,D,19920128,000000,1.95582,1.96011,1.93835,1.95582,796333.76480194,0
+BEN.US,D,19920129,000000,1.96011,1.96919,1.96011,1.9645,1431782.8398682,0
+BEN.US,D,19920130,000000,1.9645,1.98246,1.95582,1.98246,1371775.2988176,0
+BEN.US,D,19920131,000000,1.98246,1.99085,1.97797,1.97797,1718136.5384329,0
+BEN.US,D,19920203,000000,1.98666,1.98666,1.96919,1.96919,1044508.9514832,0
+BEN.US,D,19920204,000000,1.97797,1.97797,1.95582,1.96011,839979.52566924,0
+BEN.US,D,19920205,000000,1.97338,1.98666,1.93396,1.98666,2629024.2850857,0
+BEN.US,D,19920206,000000,1.98246,2.01964,1.98246,1.99983,1085425.6994088,0
+BEN.US,D,19920207,000000,1.99085,1.99085,1.95582,1.97338,1658133.0965381,0
+BEN.US,D,19920210,000000,1.97797,1.97797,1.96011,1.9645,302723.67705944,0
+BEN.US,D,19920211,000000,1.96919,1.96919,1.94283,1.95162,657256.5836659,0
+BEN.US,D,19920212,000000,1.95582,1.96011,1.95162,1.95582,1339050.7136621,0
+BEN.US,D,19920213,000000,1.95582,1.98246,1.95582,1.9645,1407236.0704375,0
+BEN.US,D,19920214,000000,1.95582,1.9645,1.95162,1.96011,1385418.3139485,0
+BEN.US,D,19920218,000000,1.95582,1.95582,1.92518,1.92518,949062.15938041,0
+BEN.US,D,19920219,000000,1.90966,1.90966,1.87873,1.87873,657256.5836659,0
+BEN.US,D,19920220,000000,1.88331,1.88331,1.87014,1.87873,1786314.7216858,0
+BEN.US,D,19920221,000000,1.87873,1.87873,1.82603,1.83472,1666318.0857854,0
+BEN.US,D,19920224,000000,1.83043,1.83043,1.76202,1.80173,1742674.0847631,0
+BEN.US,D,19920225,000000,1.79754,1.79754,1.74914,1.76651,1039056.0495444,0
+BEN.US,D,19920226,000000,1.77559,1.80173,1.77119,1.79286,1712683.636494,0
+BEN.US,D,19920227,000000,1.80642,1.83043,1.79286,1.82603,1270879.7039317,0
+BEN.US,D,19920228,000000,1.83472,1.85267,1.83043,1.84848,717248.75288244,0
+BEN.US,D,19920302,000000,1.84848,1.84848,1.82145,1.83921,1385418.3139485,0
+BEN.US,D,19920303,000000,1.83921,1.84848,1.77998,1.77998,1423594.776254,0
+BEN.US,D,19920304,000000,1.77998,1.77998,1.71167,1.72045,2672654.674119,0
+BEN.US,D,19920305,000000,1.71167,1.71606,1.68093,1.6942,1767235.201239,0
+BEN.US,D,19920306,000000,1.70279,1.75792,1.68551,1.75792,3272639.9031985,0
+BEN.US,D,19920309,000000,1.76651,1.76651,1.74465,1.76202,2462661.0736878,0
+BEN.US,D,19920310,000000,1.75792,1.77998,1.75792,1.77559,1077237.6357945,0
+BEN.US,D,19920311,000000,1.77559,1.77559,1.76651,1.76651,567255.51997935,0
+BEN.US,D,19920312,000000,1.77119,1.77998,1.76202,1.77559,2020856.1163366,0
+BEN.US,D,19920313,000000,1.78418,1.81032,1.78418,1.81032,668161.36275462,0
+BEN.US,D,19920316,000000,1.81725,1.85687,1.80642,1.83921,1478141.2170543,0
+BEN.US,D,19920317,000000,1.8436,1.84848,1.83921,1.84848,365442.80963988,0
+BEN.US,D,19920318,000000,1.85267,1.88331,1.8436,1.86556,1930864.2757505,0
+BEN.US,D,19920319,000000,1.87014,1.87873,1.85687,1.85687,826341.634483,0
+BEN.US,D,19920320,000000,1.86556,1.86556,1.83472,1.83472,1486328.2558796,0
+BEN.US,D,19920323,000000,1.83921,1.83921,1.82603,1.82603,234541.3946508,0
+BEN.US,D,19920324,000000,1.83921,1.83921,1.82603,1.82603,319081.358087,0
+BEN.US,D,19920325,000000,1.82603,1.83921,1.82145,1.83921,1022698.3685168,0
+BEN.US,D,19920326,000000,1.84848,1.85687,1.8436,1.84848,681805.4026745,0
+BEN.US,D,19920327,000000,1.86556,1.86556,1.85267,1.85267,2127223.0593622,0
+BEN.US,D,19920330,000000,1.87014,1.87434,1.85687,1.86117,659981.49745191,0
+BEN.US,D,19920331,000000,1.83921,1.83921,1.80642,1.80642,651809.83046069,0
+BEN.US,D,19920401,000000,1.79754,1.80173,1.77559,1.79754,379076.60167036,0
+BEN.US,D,19920402,000000,1.80173,1.80642,1.79286,1.79286,567255.51997935,0
+BEN.US,D,19920403,000000,1.78876,1.80173,1.75792,1.80173,1756315.0503162,0
+BEN.US,D,19920406,000000,1.80173,1.83043,1.80173,1.82603,842704.43945525,0
+BEN.US,D,19920407,000000,1.82603,1.82603,1.77119,1.77559,1491777.0586627,0
+BEN.US,D,19920408,000000,1.77559,1.77559,1.70279,1.71167,940880.24449983,0
+BEN.US,D,19920409,000000,1.71606,1.77998,1.71606,1.77998,749980.51156058,0
+BEN.US,D,19920410,000000,1.80173,1.83043,1.79754,1.83043,422718.26338192,0
+BEN.US,D,19920413,000000,1.82145,1.82145,1.79286,1.80173,763616.35316894,0
+BEN.US,D,19920414,000000,1.81032,1.83472,1.81032,1.81032,608167.14396021,0
+BEN.US,D,19920415,000000,1.82827,1.892,1.80173,1.88331,518174.27858517,0
+BEN.US,D,19920416,000000,1.88331,1.892,1.76651,1.79286,841343.51974565,0
+BEN.US,D,19920420,000000,1.76651,1.77559,1.70279,1.70279,684526.21730476,0
+BEN.US,D,19920421,000000,1.67654,1.70279,1.67654,1.6942,2200854.1445539,0
+BEN.US,D,19920422,000000,1.6942,1.70279,1.68551,1.6942,1007700.5824099,0
+BEN.US,D,19920423,000000,1.6942,1.6942,1.66766,1.68551,275450.96905377,0
+BEN.US,D,19920424,000000,1.68551,1.74914,1.66766,1.74914,1101787.4795921,0
+BEN.US,D,19920427,000000,1.76651,1.76651,1.73811,1.74914,1019970.380364,0
+BEN.US,D,19920428,000000,1.74914,1.74914,1.68551,1.6942,969522.07052659,0
+BEN.US,D,19920429,000000,1.6942,1.75792,1.6942,1.75792,469073.56620115,0
+BEN.US,D,19920430,000000,1.76651,1.85687,1.76651,1.82827,844065.35916485,0
+BEN.US,D,19920501,000000,1.82145,1.84848,1.78418,1.80173,1208143.1499394,0
+BEN.US,D,19920504,000000,1.82145,1.92928,1.82145,1.90088,590437.27054473,0
+BEN.US,D,19920505,000000,1.91845,1.94694,1.91845,1.92928,2398566.6743526,0
+BEN.US,D,19920506,000000,1.94694,1.95582,1.892,1.90088,344989.04722732,0
+BEN.US,D,19920507,000000,1.90088,1.90966,1.88331,1.88331,972248.00910155,0
+BEN.US,D,19920508,000000,1.87434,1.88331,1.86556,1.87434,1401775.9949761,0
+BEN.US,D,19920511,000000,1.892,1.90088,1.86556,1.90088,1142695.0044172,0
+BEN.US,D,19920512,000000,1.90088,1.90966,1.85687,1.87434,1295421.3494178,0
+BEN.US,D,19920513,000000,1.86556,1.86556,1.80173,1.82145,1197241.4452174,0
+BEN.US,D,19920514,000000,1.80173,1.81032,1.75792,1.78418,533160.79201375,0
+BEN.US,D,19920515,000000,1.80173,1.80173,1.78418,1.80173,659981.49745191,0
+BEN.US,D,19920518,000000,1.80173,1.81032,1.78418,1.79286,677715.47002314,0
+BEN.US,D,19920519,000000,1.78418,1.78418,1.73138,1.76651,1287234.3105925,0
+BEN.US,D,19920520,000000,1.74914,1.74914,1.68551,1.73138,814063.63821742,0
+BEN.US,D,19920521,000000,1.71167,1.73811,1.6942,1.73138,711793.80136574,0
+BEN.US,D,19920522,000000,1.72045,1.73138,1.71167,1.73138,280901.82141473,0
+BEN.US,D,19920526,000000,1.71167,1.73138,1.70279,1.72045,1351320.5116162,0
+BEN.US,D,19920527,000000,1.71167,1.73138,1.70279,1.72045,1161798.0950095,0
+BEN.US,D,19920528,000000,1.72045,1.73138,1.70279,1.73138,1295421.3494178,0
+BEN.US,D,19920529,000000,1.73138,1.73138,1.71167,1.72045,796333.76480194,0
+BEN.US,D,19920601,000000,1.72045,1.78418,1.71167,1.76651,3927162.349978,0
+BEN.US,D,19920602,000000,1.78418,1.85687,1.78418,1.84848,1205419.2609423,0
+BEN.US,D,19920603,000000,1.84848,1.892,1.84848,1.88331,464977.48481617,0
+BEN.US,D,19920604,000000,1.892,1.90966,1.87434,1.892,2056311.7640118,0
+BEN.US,D,19920605,000000,1.90088,1.90088,1.88331,1.88331,864519.1215774,0
+BEN.US,D,19920608,000000,1.892,1.92928,1.892,1.90966,518174.27858517,0
+BEN.US,D,19920609,000000,1.92928,1.93835,1.86556,1.90966,1234054.9382355,0
+BEN.US,D,19920610,000000,1.90966,1.90966,1.88331,1.90088,1382685.201851,0
+BEN.US,D,19920611,000000,1.892,1.91845,1.892,1.90966,965432.13787523,0
+BEN.US,D,19920612,000000,1.90966,1.92928,1.90966,1.91845,1120873.1487725,0
+BEN.US,D,19920615,000000,1.88331,1.892,1.85687,1.85687,1431782.8398682,0
+BEN.US,D,19920616,000000,1.85687,1.88331,1.84848,1.87434,321812.42060664,0
+BEN.US,D,19920617,000000,1.85687,1.85687,1.74914,1.74914,1449509.6389169,0
+BEN.US,D,19920618,000000,1.73138,1.75792,1.72045,1.73811,563165.58732799,0
+BEN.US,D,19920619,000000,1.75792,1.79286,1.74914,1.78418,651809.83046069,0
+BEN.US,D,19920622,000000,1.76651,1.76651,1.70279,1.70279,1116792.4392215,0
+BEN.US,D,19920623,000000,1.6942,1.72045,1.6942,1.71167,563165.58732799,0
+BEN.US,D,19920624,000000,1.72045,1.72045,1.6942,1.70279,479985.51881245,0
+BEN.US,D,19920625,000000,1.6942,1.70279,1.64112,1.65879,602709.11807668,0
+BEN.US,D,19920626,000000,1.65,1.70279,1.65,1.6942,462265.89328635,0
+BEN.US,D,19920629,000000,1.71167,1.80173,1.6942,1.80173,916343.72295848,0
+BEN.US,D,19920630,000000,1.82145,1.82827,1.75792,1.78418,1101787.4795921,0
+BEN.US,D,19920701,000000,1.79286,1.85687,1.77559,1.85687,1231333.0988163,0
+BEN.US,D,19920702,000000,1.87434,1.90966,1.85687,1.87434,1674503.0750329,0
+BEN.US,D,19920706,000000,1.892,1.91845,1.88331,1.892,591808.43814371,0
+BEN.US,D,19920707,000000,1.90088,1.92928,1.892,1.91845,1011795.639006,0
+BEN.US,D,19920708,000000,1.90088,1.90088,1.85687,1.892,2292209.9792164,0
+BEN.US,D,19920709,000000,1.88331,1.92928,1.88331,1.91845,805898.11995983,0
+BEN.US,D,19920710,000000,1.92928,1.93835,1.892,1.91845,1707229.7097662,0
+BEN.US,D,19920713,000000,1.91845,1.94694,1.90966,1.90966,462265.89328635,0
+BEN.US,D,19920714,000000,1.91845,1.95582,1.90966,1.95582,413169.2800581,0
+BEN.US,D,19920715,000000,1.95582,1.98246,1.94694,1.97338,306807.46097718,0
+BEN.US,D,19920716,000000,1.99085,2.0373,1.99085,2.0373,625892.91821993,0
+BEN.US,D,19920717,000000,2.02871,2.02871,1.93835,1.93835,1014519.528003,0
+BEN.US,D,19920720,000000,1.892,1.892,1.86556,1.88331,2131302.7441241,0
+BEN.US,D,19920721,000000,1.90088,1.94694,1.90088,1.94694,440440.96327482,0
+BEN.US,D,19920722,000000,1.94694,1.94694,1.88331,1.892,711793.80136574,0
+BEN.US,D,19920723,000000,1.90088,1.90088,1.85687,1.86556,655893.61437842,0
+BEN.US,D,19920724,000000,1.85687,1.86556,1.83921,1.83921,890436.03381816,0
+BEN.US,D,19920727,000000,1.85687,1.892,1.85687,1.87434,421354.2693055,0
+BEN.US,D,19920728,000000,1.892,1.97338,1.892,1.94694,826341.634483,0
+BEN.US,D,19920729,000000,1.92928,1.9645,1.92928,1.95582,575443.58359357,0
+BEN.US,D,19920730,000000,1.9645,1.9645,1.93835,1.95582,449985.84744289,0
+BEN.US,D,19920731,000000,1.9645,2.20016,1.9645,2.1538,6021647.5019284,0
+BEN.US,D,19920803,000000,2.20016,2.31657,2.18035,2.18035,3132189.5048856,0
+BEN.US,D,19920804,000000,2.20016,2.20884,2.09009,2.1098,1419500.7444469,0
+BEN.US,D,19920805,000000,2.1098,2.1538,2.09009,2.14513,1190422.4996244,0
+BEN.US,D,19920806,000000,2.1538,2.17147,2.14513,2.1538,492266.58944485,0
+BEN.US,D,19920807,000000,2.1624,2.1624,2.12736,2.13634,965432.13787523,0
+BEN.US,D,19920810,000000,2.1098,2.11868,2.05467,2.05467,700896.19579957,0
+BEN.US,D,19920811,000000,2.0373,2.05467,1.99983,2.0089,1519046.6923015,0
+BEN.US,D,19920812,000000,2.0089,2.0373,1.99983,2.02871,1525869.7370504,0
+BEN.US,D,19920813,000000,2.01964,2.08121,2.01964,2.08121,1401775.9949761,0
+BEN.US,D,19920814,000000,2.06335,2.07233,2.04608,2.06335,466350.70199302,0
+BEN.US,D,19920817,000000,2.09009,2.25275,2.09009,2.13634,2525382.2558461,0
+BEN.US,D,19920818,000000,2.14513,2.17147,2.14513,2.17147,2627655.1670646,0
+BEN.US,D,19920819,000000,2.17147,2.18923,2.1538,2.18035,1276328.5067148,0
+BEN.US,D,19920820,000000,2.18035,2.23519,2.18035,2.23519,1269515.7098554,0
+BEN.US,D,19920821,000000,2.27911,2.37171,2.27911,2.36078,2503560.4002014,0
+BEN.US,D,19920824,000000,2.36078,2.40694,2.27052,2.27052,3291732.7459015,0
+BEN.US,D,19920825,000000,2.23519,2.23519,2.12736,2.21763,2256758.430697,0
+BEN.US,D,19920826,000000,2.21763,2.24417,2.21763,2.24417,2155856.6870775,0
+BEN.US,D,19920827,000000,2.26173,2.26173,2.22651,2.23519,1283146.427519,0
+BEN.US,D,19920828,000000,2.24417,2.24417,2.22651,2.22651,572716.62022969,0
+BEN.US,D,19920831,000000,2.21763,2.27052,2.21763,2.27052,1370418.4782638,0
+BEN.US,D,19920901,000000,2.26173,2.26173,2.23519,2.25275,477268.80333794,0
+BEN.US,D,19920902,000000,2.23519,2.25275,2.22651,2.23519,1048607.0824461,0
+BEN.US,D,19920903,000000,2.25275,2.25275,2.21763,2.23519,863156.15228993,0
+BEN.US,D,19920904,000000,2.23519,2.23519,2.21763,2.22651,610881.80985683,0
+BEN.US,D,19920908,000000,2.22651,2.22651,2.1538,2.1624,1288597.27988,0
+BEN.US,D,19920909,000000,2.20016,2.20016,2.13634,2.13634,613620.04589904,0
+BEN.US,D,19920910,000000,2.1538,2.20884,2.1538,2.20016,2946736.5251516,0
+BEN.US,D,19920911,000000,2.18035,2.21763,2.18035,2.21763,1090880.6509255,0
+BEN.US,D,19920914,000000,2.21763,2.26173,2.21763,2.25275,3178560.179539,0
+BEN.US,D,19920915,000000,2.24417,2.24417,2.18923,2.18923,1374507.3861262,0
+BEN.US,D,19920916,000000,2.18035,2.21763,2.1624,2.20884,2359030.3171266,0
+BEN.US,D,19920917,000000,2.20884,2.20884,2.18035,2.18923,436340.78273409,0
+BEN.US,D,19920918,000000,2.14513,2.18035,2.14513,2.18035,2076764.5016354,0
+BEN.US,D,19920921,000000,2.18035,2.18923,2.1624,2.18923,556352.79046851,0
+BEN.US,D,19920922,000000,2.17147,2.18923,2.12736,2.12736,685897.38490373,0
+BEN.US,D,19920923,000000,2.14513,2.1624,2.14513,2.14513,771798.26804954,0
+BEN.US,D,19920924,000000,2.13634,2.1538,2.13634,2.14513,1756315.0503162,0
+BEN.US,D,19920925,000000,2.14513,2.14513,2.12736,2.13634,421354.2693055,0
+BEN.US,D,19920928,000000,2.11868,2.12736,2.09888,2.11868,807251.86614686,0
+BEN.US,D,19920929,000000,2.11868,2.11868,2.04608,2.07233,670901.64837471,0
+BEN.US,D,19920930,000000,2.08121,2.09009,2.07233,2.09009,730889.7184355,0
+BEN.US,D,19921001,000000,2.09009,2.11868,2.05467,2.07233,1478141.2170543,0
+BEN.US,D,19921002,000000,2.0373,2.05467,2.0373,2.04608,805898.11995983,0
+BEN.US,D,19921005,000000,1.99085,2.0089,1.95582,1.99983,1152240.9133742,0
+BEN.US,D,19921006,000000,1.99983,1.99983,1.97338,1.98246,2754477.9220806,0
+BEN.US,D,19921007,000000,1.99983,2.08121,1.99983,2.08121,950420.0047232,0
+BEN.US,D,19921008,000000,2.08121,2.11868,2.07233,2.11868,586356.56099381,0
+BEN.US,D,19921009,000000,2.08121,2.11868,2.07233,2.1098,995431.80924479,0
+BEN.US,D,19921012,000000,2.11868,2.14513,2.11868,2.14513,621795.81204601,0
+BEN.US,D,19921013,000000,2.14513,2.14513,2.09009,2.1098,586356.56099381,0
+BEN.US,D,19921014,000000,2.09009,2.1538,2.09009,2.13634,443160.75311614,0
+BEN.US,D,19921015,000000,2.13634,2.1624,2.13634,2.1624,598622.25979213,0
+BEN.US,D,19921016,000000,2.1624,2.18035,2.1538,2.18035,1352693.728793,0
+BEN.US,D,19921019,000000,2.18035,2.25275,2.18035,2.25275,1074518.8707422,0
+BEN.US,D,19921020,000000,2.26173,2.29042,2.26173,2.27052,818153.57086878,0
+BEN.US,D,19921021,000000,2.26173,2.29042,2.25275,2.26173,980439.14708257,0
+BEN.US,D,19921022,000000,2.27911,2.32556,2.27052,2.30789,1381327.3565083,0
+BEN.US,D,19921023,000000,2.31657,2.33414,2.29042,2.33414,920429.55645409,0
+BEN.US,D,19921026,000000,2.33414,2.34283,2.30789,2.33414,349085.12861231,0
+BEN.US,D,19921027,000000,2.33414,2.33414,2.30789,2.30789,347710.88664652,0
+BEN.US,D,19921028,000000,2.30789,2.31657,2.29716,2.31657,404992.48912218,0
+BEN.US,D,19921029,000000,2.32556,2.34283,2.30789,2.33414,515431.94338721,0
+BEN.US,D,19921030,000000,2.34283,2.37171,2.33414,2.34283,631350.94410345,0
+BEN.US,D,19921102,000000,2.34283,2.42441,2.34283,2.42441,1753586.0373745,0
+BEN.US,D,19921103,000000,2.41562,2.43318,2.3802,2.40694,965432.13787523,0
+BEN.US,D,19921104,000000,2.40694,2.40694,2.36078,2.37171,571349.55178647,0
+BEN.US,D,19921105,000000,2.37171,2.52354,2.3519,2.48812,1900861.5300142,0
+BEN.US,D,19921106,000000,2.47934,2.55877,2.46841,2.55214,2218572.745291,0
+BEN.US,D,19921109,000000,2.5697,2.7391,2.5697,2.7391,4966223.5234671,0
+BEN.US,D,19921110,000000,2.70407,2.71256,2.61332,2.69519,2867645.3644985,0
+BEN.US,D,19921111,000000,2.67743,2.8116,2.65977,2.75891,5253951.4639975,0
+BEN.US,D,19921112,000000,2.80292,2.80292,2.75022,2.75891,801801.0137859,0
+BEN.US,D,19921113,000000,2.77648,2.77648,2.70407,2.73022,796333.76480194,0
+BEN.US,D,19921116,000000,2.73022,2.7391,2.63128,2.65977,882259.24288225,0
+BEN.US,D,19921117,000000,2.68621,2.68621,2.63128,2.64016,878163.16149727,0
+BEN.US,D,19921118,000000,2.65977,2.73022,2.64016,2.70407,1120873.1487725,0
+BEN.US,D,19921119,000000,2.70407,2.70407,2.64903,2.66874,2170857.5475511,0
+BEN.US,D,19921120,000000,2.66874,2.67743,2.63128,2.63128,1420877.0359906,0
+BEN.US,D,19921123,000000,2.64903,2.67743,2.63128,2.67743,1108601.3012405,0
+BEN.US,D,19921124,000000,2.69519,2.77648,2.69519,2.7391,1472691.3894823,0
+BEN.US,D,19921125,000000,2.7391,2.75022,2.69519,2.69519,1757672.895659,0
+BEN.US,D,19921127,000000,2.67743,2.71256,2.67743,2.71256,275450.96905377,0
+BEN.US,D,19921130,000000,2.72154,2.73022,2.70407,2.71256,3174457.9494204,0
+BEN.US,D,19921201,000000,2.71256,2.7391,2.70407,2.73022,1726324.6020471,0
+BEN.US,D,19921202,000000,2.7391,2.7391,2.69519,2.69519,1048607.0824461,0
+BEN.US,D,19921203,000000,2.72154,2.73022,2.69519,2.71256,863156.15228993,0
+BEN.US,D,19921204,000000,2.7391,2.7391,2.67743,2.70407,869976.12267198,0
+BEN.US,D,19921207,000000,2.72154,2.73022,2.69519,2.70407,820891.80691098,0
+BEN.US,D,19921208,000000,2.70407,2.70407,2.66874,2.67743,809977.80472181,0
+BEN.US,D,19921209,000000,2.69519,2.7391,2.69519,2.71256,632712.88860199,0
+BEN.US,D,19921210,000000,2.71256,2.71256,2.63128,2.63128,856348.47937512,0
+BEN.US,D,19921211,000000,2.64903,2.65977,2.58726,2.58726,728157.63112692,0
+BEN.US,D,19921214,000000,2.60492,2.64903,2.59625,2.64903,321812.42060664,0
+BEN.US,D,19921215,000000,2.63128,2.73022,2.63128,2.71256,799070.9760552,0
+BEN.US,D,19921216,000000,2.69519,2.69519,2.64016,2.64016,617701.78023889,0
+BEN.US,D,19921217,000000,2.64903,2.64903,2.57848,2.59625,1007700.5824099,0
+BEN.US,D,19921218,000000,2.62259,2.70407,2.61332,2.68621,1670402.8944921,0
+BEN.US,D,19921221,000000,2.69519,2.70407,2.66874,2.69519,1696318.7819439,0
+BEN.US,D,19921222,000000,2.69519,2.79423,2.69519,2.79423,1913132.3527572,0
+BEN.US,D,19921223,000000,2.79423,2.79423,2.72154,2.7391,2162674.6078816,0
+BEN.US,D,19921224,000000,2.72154,2.7391,2.70407,2.72154,226358.45498127,0
+BEN.US,D,19921228,000000,2.75891,2.75891,2.72154,2.72154,477268.80333794,0
+BEN.US,D,19921229,000000,2.7391,2.7391,2.68621,2.70407,769060.03200733,0
+BEN.US,D,19921230,000000,2.69519,2.72154,2.67743,2.68621,421354.2693055,0
+BEN.US,D,19921231,000000,2.68621,2.68621,2.52354,2.52354,1116792.4392215,0
+BEN.US,D,19930104,000000,2.55214,2.63128,2.55214,2.62259,2765383.7259583,0
+BEN.US,D,19930105,000000,2.64016,2.64016,2.58726,2.58726,2173572.2134478,0
+BEN.US,D,19930106,000000,2.59625,2.63128,2.54131,2.55214,752704.40055764,0
+BEN.US,D,19930107,000000,2.55214,2.55214,2.46178,2.46178,2023576.9309669,0
+BEN.US,D,19930108,000000,2.47934,2.50579,2.45095,2.47934,829067.57305795,0
+BEN.US,D,19930111,000000,2.48812,2.53243,2.45095,2.46178,965432.13787523,0
+BEN.US,D,19930112,000000,2.46841,2.47934,2.41562,2.45095,1678587.8837395,0
+BEN.US,D,19930113,000000,2.45095,2.4971,2.45095,2.47934,849520.31068156,0
+BEN.US,D,19930114,000000,2.48812,2.55214,2.48812,2.54131,1253149.8305163,0
+BEN.US,D,19930115,000000,2.54131,2.57848,2.54131,2.57848,2094491.300684,0
+BEN.US,D,19930118,000000,2.57848,2.57848,2.52354,2.53243,2049491.7936297,0
+BEN.US,D,19930119,000000,2.53243,2.5697,2.53243,2.55877,3462177.6916392,0
+BEN.US,D,19930120,000000,2.5697,2.64016,2.5697,2.62259,2150394.5620381,0
+BEN.US,D,19930121,000000,2.62259,2.64016,2.62259,2.63128,2218572.745291,0
+BEN.US,D,19930122,000000,2.64903,2.78516,2.64903,2.78516,1832676.1732386,0
+BEN.US,D,19930125,000000,2.77648,2.91962,2.77648,2.86684,1746772.215726,0
+BEN.US,D,19930126,000000,2.87561,2.90177,2.86684,2.87561,2300387.7949412,0
+BEN.US,D,19930127,000000,2.87561,2.88401,2.8116,2.8116,1103149.4240906,0
+BEN.US,D,19930128,000000,2.82907,2.82907,2.66874,2.72154,1525869.7370504,0
+BEN.US,D,19930129,000000,2.72154,2.85805,2.71256,2.84907,1427695.9815837,0
+BEN.US,D,19930201,000000,2.85805,2.86684,2.82067,2.82907,590437.27054473,0
+BEN.US,D,19930202,000000,2.82067,2.86684,2.8116,2.8116,889066.91579706,0
+BEN.US,D,19930203,000000,2.82907,2.8402,2.79423,2.79423,1658133.0965381,0
+BEN.US,D,19930204,000000,2.8116,2.82907,2.75022,2.8116,1512233.8954421,0
+BEN.US,D,19930205,000000,2.80292,2.82067,2.79423,2.80292,3144456.2284729,0
+BEN.US,D,19930208,000000,2.76759,2.78516,2.7391,2.76759,854968.0886757,0
+BEN.US,D,19930209,000000,2.75022,2.75022,2.72154,2.7391,1056792.0716935,0
+BEN.US,D,19930210,000000,2.7391,2.7391,2.70407,2.73022,737708.66402862,0
+BEN.US,D,19930211,000000,2.73022,2.7391,2.70407,2.73022,2624928.2037007,0
+BEN.US,D,19930212,000000,2.72154,2.72154,2.70407,2.70407,489531.42776945,0
+BEN.US,D,19930216,000000,2.69519,2.69519,2.60492,2.62259,1393600.2288291,0
+BEN.US,D,19930217,000000,2.64016,2.64016,2.54131,2.55877,1112694.3082587,0
+BEN.US,D,19930218,000000,2.54131,2.66874,2.54131,2.58726,1325418.9712095,0
+BEN.US,D,19930219,000000,2.58726,2.64903,2.57848,2.63128,1258592.4845657,0
+BEN.US,D,19930222,000000,2.63128,2.63128,2.57848,2.58726,1658133.0965381,0
+BEN.US,D,19930223,000000,2.59625,2.59625,2.52354,2.58726,1412698.1954768,0
+BEN.US,D,19930224,000000,2.60492,2.64016,2.60492,2.64016,849520.31068156,0
+BEN.US,D,19930225,000000,2.65977,2.70407,2.64903,2.66874,954519.16047501,0
+BEN.US,D,19930226,000000,2.66874,2.70407,2.65977,2.66874,1429050.7525597,0
+BEN.US,D,19930301,000000,2.67743,2.67743,2.64016,2.64903,1199959.1854809,0
+BEN.US,D,19930302,000000,2.63128,2.64903,2.60492,2.64016,826341.634483,0
+BEN.US,D,19930303,000000,2.64016,2.66874,2.61332,2.65977,1114054.2031793,0
+BEN.US,D,19930304,000000,2.67743,2.67743,2.64903,2.64903,1341779.7266038,0
+BEN.US,D,19930305,000000,2.66874,2.68621,2.64903,2.65977,650434.56370596,0
+BEN.US,D,19930308,000000,2.62259,2.67743,2.62259,2.66874,1478141.2170543,0
+BEN.US,D,19930309,000000,2.66874,2.72154,2.66874,2.72154,2457210.2213269,0
+BEN.US,D,19930310,000000,2.73022,2.8116,2.73022,2.8116,1381327.3565083,0
+BEN.US,D,19930311,000000,2.8116,2.8116,2.78516,2.79423,231813.40649797,0
+BEN.US,D,19930312,000000,2.78516,2.78516,2.73022,2.75891,1253149.8305163,0
+BEN.US,D,19930315,000000,2.79423,2.8402,2.79423,2.8402,869976.12267198,0
+BEN.US,D,19930316,000000,2.82907,2.84907,2.82067,2.82907,409078.3226178,0
+BEN.US,D,19930317,000000,2.8402,2.85805,2.72154,2.75022,1014519.528003,0
+BEN.US,D,19930318,000000,2.7391,2.7391,2.68621,2.70407,908152.58497745,0
+BEN.US,D,19930319,000000,2.70407,2.71256,2.67743,2.69519,598622.25979213,0
+BEN.US,D,19930322,000000,2.67743,2.67743,2.62259,2.66874,1007700.5824099,0
+BEN.US,D,19930323,000000,2.64903,2.67743,2.64903,2.66874,260444.98463537,0
+BEN.US,D,19930324,000000,2.66874,2.71256,2.66874,2.71256,889066.91579706,0
+BEN.US,D,19930325,000000,2.70407,2.73022,2.68621,2.71256,343628.12751772,0
+BEN.US,D,19930326,000000,2.71256,2.71256,2.64903,2.66874,496356.5220962,0
+BEN.US,D,19930329,000000,2.65977,2.69519,2.65977,2.67743,586356.56099381,0
+BEN.US,D,19930330,000000,2.67743,2.69519,2.66874,2.67743,417259.21270945,0
+BEN.US,D,19930331,000000,2.70407,2.77648,2.68621,2.76759,1360868.4701511,0
+BEN.US,D,19930401,000000,2.75022,2.75022,2.72154,2.72154,304080.49761329,0
+BEN.US,D,19930402,000000,2.72154,2.72154,2.63128,2.64016,439081.06835416,0
+BEN.US,D,19930405,000000,2.64016,2.65977,2.63128,2.64016,1298147.2879927,0
+BEN.US,D,19930406,000000,2.64903,2.66874,2.62259,2.62259,1010429.5953517,0
+BEN.US,D,19930407,000000,2.64903,2.65977,2.64016,2.64903,811338.72443141,0
+BEN.US,D,19930408,000000,2.64903,2.64903,2.55214,2.55877,655893.61437842,0
+BEN.US,D,19930412,000000,2.57848,2.61332,2.57848,2.61332,878163.16149727,0
+BEN.US,D,19930413,000000,2.59625,2.61332,2.57848,2.60492,4156253.9170568,0
+BEN.US,D,19930414,000000,2.61332,2.62259,2.55214,2.60492,859067.2444275,0
+BEN.US,D,19930415,000000,2.58726,2.58726,2.47934,2.47934,4512150.8177397,0
+BEN.US,D,19930416,000000,2.48812,2.48812,2.46178,2.48812,2034485.8092114,0
+BEN.US,D,19930419,000000,2.48812,2.48812,2.43318,2.46841,1508142.9380017,0
+BEN.US,D,19930420,000000,2.48812,2.48812,2.34283,2.36078,1689499.8363508,0
+BEN.US,D,19930421,000000,2.3802,2.39795,2.3519,2.37171,1180889.9129235,0
+BEN.US,D,19930422,000000,2.36078,2.41562,2.3519,2.37171,1099057.4418614,0
+BEN.US,D,19930423,000000,2.37171,2.39795,2.34283,2.39795,739068.55894928,0
+BEN.US,D,19930426,000000,2.3802,2.40694,2.31657,2.31657,1843581.9771164,0
+BEN.US,D,19930427,000000,2.32556,2.4971,2.30789,2.4971,2893554.0784277,0
+BEN.US,D,19930428,000000,2.50579,2.5697,2.38927,2.39795,1585872.1541564,0
+BEN.US,D,19930429,000000,2.39795,2.46841,2.39795,2.46178,2496750.6777087,0
+BEN.US,D,19930430,000000,2.46841,2.54131,2.46178,2.50579,2320845.6565095,0
+BEN.US,D,19930503,000000,2.48812,2.48812,2.46178,2.46841,739068.55894928,0
+BEN.US,D,19930504,000000,2.46841,2.50579,2.45095,2.4971,958617.29143787,0
+BEN.US,D,19930505,000000,2.53243,2.62259,2.53243,2.57848,1099057.4418614,0
+BEN.US,D,19930506,000000,2.58726,2.59625,2.51457,2.52354,575443.58359357,0
+BEN.US,D,19930507,000000,2.50579,2.51457,2.46841,2.50579,515431.94338721,0
+BEN.US,D,19930510,000000,2.50579,2.59625,2.50579,2.58726,621795.81204601,0
+BEN.US,D,19930511,000000,2.58726,2.58726,2.55214,2.57848,353176.08605261,0
+BEN.US,D,19930512,000000,2.58726,2.59625,2.5697,2.59625,1794497.6613553,0
+BEN.US,D,19930513,000000,2.60492,2.60492,2.58726,2.58726,764976.2480896,0
+BEN.US,D,19930514,000000,2.58726,2.59625,2.57848,2.57848,1041796.3351645,0
+BEN.US,D,19930517,000000,2.57848,2.57848,2.53243,2.54131,223638.66513995,0
+BEN.US,D,19930518,000000,2.52354,2.55214,2.50579,2.54131,718615.82132566,0
+BEN.US,D,19930519,000000,2.53243,2.67743,2.50579,2.66874,1108601.3012405,0
+BEN.US,D,19930520,000000,2.67743,2.76759,2.67743,2.70407,1730409.4107537,0
+BEN.US,D,19930521,000000,2.70407,2.72154,2.66874,2.68621,726798.7609952,0
+BEN.US,D,19930524,000000,2.67743,2.69519,2.66874,2.67743,1280414.3402105,0
+BEN.US,D,19930525,000000,2.69519,2.70407,2.68621,2.70407,445898.98915835,0
+BEN.US,D,19930526,000000,2.68621,2.73022,2.66874,2.72154,835884.46907319,0
+BEN.US,D,19930527,000000,2.7391,2.75891,2.71256,2.75891,1284500.173706,0
+BEN.US,D,19930528,000000,2.77648,2.77648,2.7391,2.75022,1000876.5128721,0
+BEN.US,D,19930601,000000,2.75022,2.77648,2.75022,2.77648,1409960.9842236,0
+BEN.US,D,19930602,000000,2.77648,2.82067,2.77648,2.8116,1906316.4815309,0
+BEN.US,D,19930603,000000,2.78516,2.78516,2.72154,2.7391,972248.00910155,0
+BEN.US,D,19930604,000000,2.73022,2.77648,2.73022,2.75022,837253.58709429,0
+BEN.US,D,19930607,000000,2.7391,2.7391,2.65977,2.65977,553619.67837099,0
+BEN.US,D,19930608,000000,2.65977,2.67743,2.62259,2.62259,807251.86614686,0
+BEN.US,D,19930609,000000,2.62259,2.71256,2.62259,2.68621,741796.5471021,0
+BEN.US,D,19930610,000000,2.69519,2.70407,2.67743,2.67743,556352.79046851,0
+BEN.US,D,19930611,000000,2.68621,2.68621,2.61332,2.64016,560436.57438623,0
+BEN.US,D,19930614,000000,2.65977,2.75891,2.64903,2.75891,728157.63112692,0
+BEN.US,D,19930615,000000,2.7391,2.76759,2.71256,2.7391,2003133.4164436,0
+BEN.US,D,19930616,000000,2.7391,2.80292,2.73022,2.75022,1034970.2160488,0
+BEN.US,D,19930617,000000,2.75891,2.75891,2.70407,2.70407,353176.08605261,0
+BEN.US,D,19930618,000000,2.70407,2.70407,2.67743,2.67743,822254.77619846,0
+BEN.US,D,19930621,000000,2.68621,2.71256,2.66874,2.71256,752704.40055764,0
+BEN.US,D,19930622,000000,2.7391,2.85805,2.73022,2.79423,2443569.2557738,0
+BEN.US,D,19930623,000000,2.79423,2.80292,2.70407,2.70407,1568131.0080626,0
+BEN.US,D,19930624,000000,2.70407,2.75022,2.68621,2.69519,606805.19946167,0
+BEN.US,D,19930625,000000,2.67743,2.72154,2.66874,2.72154,973609.95360008,0
+BEN.US,D,19930628,000000,2.73022,2.75891,2.67743,2.75891,1182233.4112212,0
+BEN.US,D,19930629,000000,2.72154,2.7391,2.70407,2.73022,1409960.9842236,0
+BEN.US,D,19930630,000000,2.73022,2.84907,2.71256,2.82907,1382685.201851,0
+BEN.US,D,19930701,000000,2.82907,2.84907,2.8116,2.84907,1810864.5654834,0
+BEN.US,D,19930702,000000,2.82907,2.8402,2.78516,2.78516,466350.70199302,0
+BEN.US,D,19930706,000000,2.79423,2.79423,2.75022,2.75891,549532.82008645,0
+BEN.US,D,19930707,000000,2.76759,2.80292,2.7391,2.80292,409078.3226178,0
+BEN.US,D,19930708,000000,2.80292,2.85805,2.80292,2.80292,1246334.9840789,0
+BEN.US,D,19930709,000000,2.80292,2.80292,2.76759,2.79423,415898.29299986,0
+BEN.US,D,19930712,000000,2.78516,2.85805,2.78516,2.84907,665445.67206906,0
+BEN.US,D,19930713,000000,2.84907,2.84907,2.82067,2.82907,419992.32480696,0
+BEN.US,D,19930714,000000,2.82067,2.85805,2.82067,2.82907,1026791.375535,0
+BEN.US,D,19930715,000000,2.8402,2.86684,2.8116,2.85805,1239503.7410185,0
+BEN.US,D,19930716,000000,2.85805,2.85805,2.76759,2.77648,1555876.5819426,0
+BEN.US,D,19930719,000000,2.76759,2.82067,2.75891,2.82067,1250417.7432077,0
+BEN.US,D,19930720,000000,2.82907,2.86684,2.82907,2.86684,976342.04090865,0
+BEN.US,D,19930721,000000,2.84907,2.84907,2.77648,2.79423,3485361.4917825,0
+BEN.US,D,19930722,000000,2.78516,2.79423,2.75891,2.76759,4555792.4794512,0
+BEN.US,D,19930723,000000,2.7391,2.7391,2.71256,2.72154,4817596.3342183,0
+BEN.US,D,19930726,000000,2.72154,2.72154,2.69519,2.70407,2935833.7956408,0
+BEN.US,D,19930727,000000,2.69519,2.69519,2.67743,2.69519,564533.68056015,0
+BEN.US,D,19930728,000000,2.69519,2.77648,2.69519,2.77648,2224025.6472299,0
+BEN.US,D,19930729,000000,2.79423,2.93045,2.79423,2.91962,3715808.8546262,0
+BEN.US,D,19930730,000000,2.91962,3.12835,2.91962,3.09976,4648521.5312906,0
+BEN.US,D,19930802,000000,3.09976,3.11098,3.04727,3.082,3016287.9255814,0
+BEN.US,D,19930803,000000,3.07371,3.082,3.05595,3.082,4292614.3827183,0
+BEN.US,D,19930804,000000,3.07371,3.22769,3.07371,3.12835,4292614.3827183,0
+BEN.US,D,19930805,000000,3.13772,3.1462,3.11742,3.1462,3500361.3274673,0
+BEN.US,D,19930806,000000,3.1547,3.1547,3.12835,3.13772,1201328.303502,0
+BEN.US,D,19930809,000000,3.1462,3.22769,3.11098,3.18114,4239433.9855723,0
+BEN.US,D,19930810,000000,3.18114,3.25345,3.17246,3.24505,2944009.5617877,0
+BEN.US,D,19930811,000000,3.1989,3.1989,3.17246,3.1989,1542227.4180779,0
+BEN.US,D,19930812,000000,3.21861,3.25345,3.21861,3.23638,1659500.1649813,0
+BEN.US,D,19930813,000000,3.23638,3.29795,3.23638,3.2716,709082.20983592,0
+BEN.US,D,19930816,000000,3.2716,3.28906,3.25345,3.25345,564533.68056015,0
+BEN.US,D,19930817,000000,3.22769,3.22769,3.19003,3.1989,869976.12267198,0
+BEN.US,D,19930818,000000,3.20778,3.20778,3.082,3.1462,2204935.8788937,0
+BEN.US,D,19930819,000000,3.20778,3.22769,3.16358,3.1989,1701772.7086717,0
+BEN.US,D,19930820,000000,3.20778,3.20778,3.1547,3.16358,1291332.4415553,0
+BEN.US,D,19930823,000000,3.16358,3.22769,3.16358,3.20778,1639051.5265133,0
+BEN.US,D,19930824,000000,3.1989,3.23638,3.19003,3.23638,1409960.9842236,0
+BEN.US,D,19930825,000000,3.22769,3.31756,3.21861,3.28048,2008578.1200709,0
+BEN.US,D,19930826,000000,3.28048,3.37064,3.28048,3.3444,1067702.9995159,0
+BEN.US,D,19930827,000000,3.33523,3.3444,3.2716,3.2716,1386782.308025,0
+BEN.US,D,19930830,000000,3.25345,3.26282,3.23638,3.23638,344989.04722732,0
+BEN.US,D,19930831,000000,3.22769,3.29795,3.20778,3.28048,966791.00800695,0
+BEN.US,D,19930901,000000,3.28048,3.39904,3.26282,3.3444,1067702.9995159,0
+BEN.US,D,19930902,000000,3.3444,3.38821,3.3444,3.36167,1063606.9181309,0
+BEN.US,D,19930903,000000,3.37943,3.38821,3.37064,3.37943,1258592.4845657,0
+BEN.US,D,19930907,000000,3.37943,3.37943,3.32644,3.32644,1644497.2549297,0
+BEN.US,D,19930908,000000,3.31756,3.31756,3.11098,3.11742,1292691.3116871,0
+BEN.US,D,19930909,000000,3.12835,3.2716,3.11742,3.26282,1389503.1226553,0
+BEN.US,D,19930910,000000,3.28048,3.35289,3.28048,3.35289,2894922.1716599,0
+BEN.US,D,19930913,000000,3.35289,3.44315,3.35289,3.42539,1429050.7525597,0
+BEN.US,D,19930914,000000,3.42539,3.42539,3.33523,3.3444,835884.46907319,0
+BEN.US,D,19930915,000000,3.33523,3.33523,3.2716,3.29795,2326297.5336595,0
+BEN.US,D,19930916,000000,3.31756,3.3444,3.30907,3.3444,1090880.6509255,0
+BEN.US,D,19930917,000000,3.2716,3.39904,3.2716,3.39904,1984032.3754292,0
+BEN.US,D,19930920,000000,3.38821,3.38821,3.30907,3.32644,1779498.8504595,0
+BEN.US,D,19930921,000000,3.32644,3.35289,3.31756,3.32644,1591325.0560951,0
+BEN.US,D,19930922,000000,3.32644,3.42539,3.30907,3.42539,1692230.8988704,0
+BEN.US,D,19930923,000000,3.42539,3.53331,3.39904,3.49838,2417663.6162113,0
+BEN.US,D,19930924,000000,3.49838,3.50667,3.42539,3.46979,909527.85173217,0
+BEN.US,D,19930927,000000,3.45183,3.4893,3.45183,3.4893,1174059.6946521,0
+BEN.US,D,19930928,000000,3.49838,3.55088,3.46979,3.542,954519.16047501,0
+BEN.US,D,19930929,000000,3.53331,3.542,3.51574,3.53331,462265.89328635,0
+BEN.US,D,19930930,000000,3.52453,3.55088,3.47837,3.55088,1544962.5797534,0
+BEN.US,D,19931001,000000,3.53331,3.60572,3.49838,3.58629,719979.81540208,0
+BEN.US,D,19931004,000000,3.57966,3.58629,3.53331,3.58629,3207189.7080985,0
+BEN.US,D,19931005,000000,3.56844,3.73121,3.56844,3.6586,2185839.961824,0
+BEN.US,D,19931006,000000,3.6586,3.69589,3.56844,3.57966,2136760.7700077,0
+BEN.US,D,19931007,000000,3.58629,3.61469,3.542,3.55088,564533.68056015,0
+BEN.US,D,19931008,000000,3.53331,3.542,3.44315,3.47837,1514947.5365497,0
+BEN.US,D,19931011,000000,3.49838,3.52453,3.4893,3.51574,890436.03381816,0
+BEN.US,D,19931012,000000,3.51574,3.63246,3.51574,3.63246,1257251.035846,0
+BEN.US,D,19931013,000000,3.61469,3.74018,3.60572,3.72243,2518562.2854641,0
+BEN.US,D,19931014,000000,3.69589,3.70476,3.6586,3.66739,1317240.1306957,0
+BEN.US,D,19931015,000000,3.6586,3.66739,3.59694,3.60572,1472691.3894823,0
+BEN.US,D,19931018,000000,3.58629,3.60572,3.53331,3.53331,1014519.528003,0
+BEN.US,D,19931019,000000,3.542,3.542,3.44315,3.44315,871345.24069309,0
+BEN.US,D,19931020,000000,3.46081,3.47837,3.36167,3.37943,1063606.9181309,0
+BEN.US,D,19931021,000000,3.36167,3.37064,3.23638,3.24505,2000402.3539241,0
+BEN.US,D,19931022,000000,3.24505,3.37064,3.24505,3.28906,2218572.745291,0
+BEN.US,D,19931025,000000,3.30907,3.30907,3.22769,3.24505,1264060.7583386,0
+BEN.US,D,19931026,000000,3.22769,3.25345,3.20778,3.23638,1519046.6923015,0
+BEN.US,D,19931027,000000,3.21861,3.33523,3.21861,3.32644,1497239.1837019,0
+BEN.US,D,19931028,000000,3.35289,3.51574,3.35289,3.44315,2294930.7938467,0
+BEN.US,D,19931029,000000,3.44315,3.47837,3.43427,3.45183,1913132.3527572,0
+BEN.US,D,19931101,000000,3.44315,3.46081,3.43427,3.44315,1390870.1910985,0
+BEN.US,D,19931102,000000,3.43427,3.44315,3.37943,3.38821,1133156.2689827,0
+BEN.US,D,19931103,000000,3.37943,3.37943,3.22769,3.24505,1745414.3703833,0
+BEN.US,D,19931104,000000,3.26282,3.28048,3.1989,3.1989,1374507.3861262,0
+BEN.US,D,19931105,000000,3.16358,3.28906,3.1462,3.26282,1585872.1541564,0
+BEN.US,D,19931108,000000,3.26282,3.29795,3.24505,3.2716,1099057.4418614,0
+BEN.US,D,19931109,000000,3.28048,3.33523,3.28048,3.28906,1114054.2031793,0
+BEN.US,D,19931110,000000,3.28906,3.28906,3.20778,3.20778,1374507.3861262,0
+BEN.US,D,19931111,000000,3.21861,3.28906,3.1989,3.23638,3099459.7957854,0
+BEN.US,D,19931112,000000,3.21861,3.2716,3.20778,3.2716,818153.57086878,0
+BEN.US,D,19931115,000000,3.26282,3.28906,3.23638,3.26282,1775405.8434413,0
+BEN.US,D,19931116,000000,3.24505,3.31756,3.24505,3.31756,1685406.8293327,0
+BEN.US,D,19931117,000000,3.31756,3.31756,3.1989,3.21861,3309456.4705833,0
+BEN.US,D,19931118,000000,3.20778,3.23638,3.18114,3.21861,1146792.1105911,0
+BEN.US,D,19931119,000000,3.23638,3.26282,3.12835,3.1462,1394957.049383,0
+BEN.US,D,19931122,000000,3.1462,3.1462,2.98325,2.99203,1580410.029117,0
+BEN.US,D,19931123,000000,3.02726,3.09118,3.02072,3.09118,2495391.807577,0
+BEN.US,D,19931124,000000,3.13772,3.19003,3.12835,3.17246,1238148.9700426,0
+BEN.US,D,19931126,000000,3.17246,3.24505,3.17246,3.21861,689983.21839934,0
+BEN.US,D,19931129,000000,3.23638,3.25345,3.22769,3.23638,1261329.695819,0
+BEN.US,D,19931130,000000,3.21861,3.22769,3.19003,3.1989,977698.8614625,0
+BEN.US,D,19931201,000000,3.19003,3.25345,3.19003,3.24505,1674503.0750329,0
+BEN.US,D,19931202,000000,3.22769,3.23638,3.20778,3.21861,1397693.2358473,0
+BEN.US,D,19931203,000000,3.20778,3.25345,3.20778,3.24505,1287234.3105925,0
+BEN.US,D,19931206,000000,3.26282,3.33523,3.26282,3.33523,2345383.2028399,0
+BEN.US,D,19931207,000000,3.33523,3.3444,3.24505,3.25345,837253.58709429,0
+BEN.US,D,19931208,000000,3.23638,3.24505,3.22769,3.24505,796333.76480194,0
+BEN.US,D,19931209,000000,3.22769,3.23638,3.20778,3.20778,1018599.212765,0
+BEN.US,D,19931210,000000,3.22769,3.22769,3.20778,3.20778,665445.67206906,0
+BEN.US,D,19931213,000000,3.1989,3.20778,3.16358,3.19003,1253149.8305163,0
+BEN.US,D,19931214,000000,3.19003,3.1989,3.1547,3.16358,771798.26804954,0
+BEN.US,D,19931215,000000,3.1547,3.18114,3.1462,3.1547,711793.80136574,0
+BEN.US,D,19931216,000000,3.1462,3.28906,3.1462,3.26282,2239027.5324926,0
+BEN.US,D,19931217,000000,3.2716,3.28048,3.25345,3.2716,1697689.9495429,0
+BEN.US,D,19931220,000000,3.22769,3.28048,3.22769,3.26282,2727201.1149192,0
+BEN.US,D,19931221,000000,3.25345,3.26282,3.19003,3.19003,3091280.9552716,0
+BEN.US,D,19931222,000000,3.18114,3.19003,3.11742,3.1462,1048607.0824461,0
+BEN.US,D,19931223,000000,3.16358,3.23638,3.1547,3.22769,677715.47002314,0
+BEN.US,D,19931227,000000,3.21861,3.23638,3.20778,3.22769,568626.68757833,0
+BEN.US,D,19931228,000000,3.23638,3.28906,3.22769,3.2716,1044508.9514832,0
+BEN.US,D,19931229,000000,3.26282,3.29795,3.25345,3.28048,1521778.7796101,0
+BEN.US,D,19931230,000000,3.29795,3.29795,3.23638,3.23638,1094967.50921,0
+BEN.US,D,19931231,000000,3.22769,3.30907,3.1989,3.30907,1341779.7266038,0
+BEN.US,D,19940103,000000,3.28048,3.28048,3.12835,3.12835,1088153.6875616,0
+BEN.US,D,19940104,000000,3.1462,3.1462,3.02072,3.02726,2364482.1942764,0
+BEN.US,D,19940105,000000,3.02726,3.02726,2.94802,2.9569,1819036.2324746,0
+BEN.US,D,19940106,000000,2.96578,2.98325,2.93045,2.93045,2075393.3340364,0
+BEN.US,D,19940107,000000,2.9569,3.09976,2.9569,3.09976,3167645.1525608,0
+BEN.US,D,19940110,000000,3.09976,3.1462,3.05595,3.06473,2023576.9309669,0
+BEN.US,D,19940111,000000,2.98325,3.00082,2.93045,2.96578,1015883.5220795,0
+BEN.US,D,19940112,000000,2.9569,2.9569,2.86684,2.91075,4288525.4748559,0
+BEN.US,D,19940113,000000,2.96578,3.03819,2.9569,3.00082,1924034.057479,0
+BEN.US,D,19940114,000000,2.9569,3.00082,2.94802,2.94802,1527235.7807047,0
+BEN.US,D,19940117,000000,2.94802,2.9569,2.88401,2.88401,1229965.0055841,0
+BEN.US,D,19940118,000000,2.90177,2.90177,2.87561,2.90177,2249936.4107371,0
+BEN.US,D,19940119,000000,2.91075,3.12835,2.90177,3.09118,3813991.8331934,0
+BEN.US,D,19940120,000000,3.24505,3.37064,3.22769,3.28048,6211195.5382585,0
+BEN.US,D,19940121,000000,3.29795,3.40792,3.29795,3.40792,7818880.3249591,0
+BEN.US,D,19940124,000000,3.38821,3.39904,3.37064,3.37943,1726324.6020471,0
+BEN.US,D,19940125,000000,3.37064,3.38821,3.35289,3.38821,2905834.1242712,0
+BEN.US,D,19940126,000000,3.38821,3.39904,3.37943,3.37943,1257251.035846,0
+BEN.US,D,19940127,000000,3.37943,3.38821,3.30907,3.3444,1708589.6046869,0
+BEN.US,D,19940128,000000,3.35289,3.45183,3.35289,3.40792,1844952.1199263,0
+BEN.US,D,19940131,000000,3.38821,3.60572,3.36167,3.58629,1828590.3397431,0
+BEN.US,D,19940201,000000,3.56844,3.64992,3.51574,3.56844,1799948.5137162,0
+BEN.US,D,19940202,000000,3.56844,3.67647,3.51574,3.56844,1776770.8623067,0
+BEN.US,D,19940203,000000,3.55088,3.55088,3.46979,3.52453,890436.03381816,0
+BEN.US,D,19940204,000000,3.51574,3.55985,3.29795,3.3444,1502687.986485,0
+BEN.US,D,19940207,000000,3.25345,3.39904,3.18114,3.38821,2837651.8418626,0
+BEN.US,D,19940208,000000,3.41651,3.50667,3.41651,3.50667,2588113.6858938,0
+BEN.US,D,19940209,000000,3.50667,3.63246,3.47837,3.55985,2106758.0242714,0
+BEN.US,D,19940210,000000,3.55985,3.60572,3.46979,3.4893,1692230.8988704,0
+BEN.US,D,19940211,000000,3.42539,3.46081,3.39904,3.42539,985876.67718734,0
+BEN.US,D,19940214,000000,3.41651,3.42539,3.33523,3.39904,2432668.5758408,0
+BEN.US,D,19940215,000000,3.39904,3.42539,3.37064,3.41651,2052210.5586821,0
+BEN.US,D,19940216,000000,3.41651,3.41651,3.37064,3.38821,844065.35916485,0
+BEN.US,D,19940217,000000,3.40792,3.41651,3.29795,3.30907,1295421.3494178,0
+BEN.US,D,19940218,000000,3.32644,3.32644,3.25345,3.28906,1163150.8164076,0
+BEN.US,D,19940222,000000,3.28048,3.33523,3.2716,3.28048,1239503.7410185,0
+BEN.US,D,19940223,000000,3.30907,3.30907,3.24505,3.26282,1795866.7793765,0
+BEN.US,D,19940224,000000,3.28048,3.28048,3.20778,3.26282,1659500.1649813,0
+BEN.US,D,19940225,000000,3.24505,3.28048,3.18114,3.18114,3362636.8677293,0
+BEN.US,D,19940228,000000,3.19003,3.21861,3.19003,3.1989,2083572.1745502,0
+BEN.US,D,19940301,000000,3.22769,3.24505,3.19003,3.20778,2578568.8017257,0
+BEN.US,D,19940302,000000,3.17246,3.20778,3.1547,3.20778,2192670.1800954,0
+BEN.US,D,19940303,000000,3.21861,3.23638,3.1462,3.1462,1116792.4392215,0
+BEN.US,D,19940304,000000,3.16358,3.18114,3.12835,3.1547,854968.0886757,0
+BEN.US,D,19940307,000000,3.13772,3.19003,3.13772,3.18114,703618.03521876,0
+BEN.US,D,19940308,000000,3.1989,3.1989,3.13772,3.16358,856348.47937512,0
+BEN.US,D,19940309,000000,3.16358,3.16358,3.11098,3.1462,696804.21357034,0
+BEN.US,D,19940310,000000,3.1547,3.18114,3.13772,3.16358,854968.0886757,0
+BEN.US,D,19940311,000000,3.1547,3.31756,3.1547,3.30907,7983871.3439691,0
+BEN.US,D,19940314,000000,3.35289,3.40792,3.33523,3.38821,2507657.5063753,0
+BEN.US,D,19940315,000000,3.46081,3.542,3.43427,3.44315,2874472.5084031,0
+BEN.US,D,19940316,000000,3.45183,3.46979,3.43427,3.43427,1420877.0359906,0
+BEN.US,D,19940317,000000,3.45183,3.49838,3.45183,3.49838,844065.35916485,0
+BEN.US,D,19940318,000000,3.52453,3.55088,3.50667,3.55088,2349475.1850691,0
+BEN.US,D,19940321,000000,3.542,3.542,3.50667,3.52453,2045396.7370337,0
+BEN.US,D,19940322,000000,3.51574,3.52453,3.50667,3.50667,932706.52793073,0
+BEN.US,D,19940323,000000,3.50667,3.56844,3.50667,3.52453,1394957.049383,0
+BEN.US,D,19940324,000000,3.50667,3.50667,3.42539,3.42539,1273601.5433509,0
+BEN.US,D,19940325,000000,3.42539,3.42539,3.40792,3.41651,734979.65108686,0
+BEN.US,D,19940328,000000,3.39904,3.39904,3.2716,3.28048,1404509.1070736,0
+BEN.US,D,19940329,000000,3.28906,3.28906,3.00979,3.02072,2693111.5108983,0
+BEN.US,D,19940330,000000,2.98325,3.05595,2.93914,3.02072,4911682.2066115,0
+BEN.US,D,19940331,000000,3.00082,3.00979,2.8116,2.93045,8871584.5135792,0
+BEN.US,D,19940404,000000,2.82067,2.88401,2.77648,2.87561,4828502.1380959,0
+BEN.US,D,19940405,000000,2.90177,2.93045,2.85805,2.88401,5311218.7194281,0
+BEN.US,D,19940406,000000,2.88401,2.91962,2.8116,2.8116,2637195.9520769,0
+BEN.US,D,19940407,000000,2.82907,2.82907,2.71256,2.71256,2466759.2046507,0
+BEN.US,D,19940408,000000,2.7391,2.7391,2.60492,2.63128,5451677.3160524,0
+BEN.US,D,19940411,000000,2.62259,2.65977,2.60492,2.64016,2367205.0584845,0
+BEN.US,D,19940412,000000,2.66874,2.72154,2.66874,2.71256,1753586.0373745,0
+BEN.US,D,19940413,000000,2.72154,2.73022,2.59625,2.59625,5642576.0242027,0
+BEN.US,D,19940414,000000,2.60492,2.61332,2.57848,2.59625,2194021.8767046,0
+BEN.US,D,19940415,000000,2.59625,2.61332,2.57848,2.58726,2950839.7800592,0
+BEN.US,D,19940418,000000,2.59625,2.59625,2.5697,2.57848,3549446.6680172,0
+BEN.US,D,19940419,000000,2.5697,2.64016,2.53243,2.54131,2714923.1186536,0
+BEN.US,D,19940420,000000,2.52354,2.54131,2.42441,2.45095,1555876.5819426,0
+BEN.US,D,19940421,000000,2.45095,2.54131,2.45095,2.53243,3867166.0816057,0
+BEN.US,D,19940422,000000,2.53243,2.61332,2.52354,2.60492,6359830.9258188,0
+BEN.US,D,19940425,000000,2.60492,2.7391,2.58726,2.7391,1487688.1508003,0
+BEN.US,D,19940426,000000,2.75022,2.77648,2.70407,2.75891,3343545.0498153,0
+BEN.US,D,19940428,000000,2.75891,2.82907,2.75022,2.78516,2893554.0784277,0
+BEN.US,D,19940429,000000,2.76759,2.77648,2.70407,2.73022,3601271.2693983,0
+BEN.US,D,19940502,000000,2.7391,2.7391,2.70407,2.72154,1696318.7819439,0
+BEN.US,D,19940503,000000,2.72154,2.72154,2.66874,2.66874,2277218.3418431,0
+BEN.US,D,19940504,000000,2.69519,2.73022,2.66874,2.71256,1018599.212765,0
+BEN.US,D,19940505,000000,2.71256,2.71256,2.67743,2.69519,3508544.2671369,0
+BEN.US,D,19940506,000000,2.67743,2.67743,2.62259,2.64016,1322688.9334787,0
+BEN.US,D,19940509,000000,2.60492,2.60492,2.58726,2.58726,3882171.0412352,0
+BEN.US,D,19940510,000000,2.58726,2.62259,2.58726,2.60492,2023576.9309669,0
+BEN.US,D,19940511,000000,2.60492,2.62259,2.57848,2.58726,2515842.4956227,0
+BEN.US,D,19940512,000000,2.57848,2.59625,2.55877,2.57848,1469957.2525959,0
+BEN.US,D,19940513,000000,2.5697,2.5697,2.55214,2.55214,1184976.7712081,0
+BEN.US,D,19940516,000000,2.54131,2.54131,2.50579,2.51457,1817681.4614986,0
+BEN.US,D,19940517,000000,2.51457,2.51457,2.46841,2.50579,3283547.7566541,0
+BEN.US,D,19940518,000000,2.51457,2.62259,2.4971,2.59625,11461061.16876,0
+BEN.US,D,19940519,000000,2.60492,2.64903,2.57848,2.58726,7817519.4052495,0
+BEN.US,D,19940520,000000,2.59625,2.60492,2.57848,2.58726,3737632.7598488,0
+BEN.US,D,19940523,000000,2.5697,2.57848,2.51457,2.53243,730889.7184355,0
+BEN.US,D,19940524,000000,2.53243,2.57848,2.52354,2.55214,3464905.6797921,0
+BEN.US,D,19940525,000000,2.54131,2.54131,2.52354,2.52354,1838130.0999664,0
+BEN.US,D,19940526,000000,2.52354,2.53243,2.50579,2.52354,4079885.6206118,0
+BEN.US,D,19940527,000000,2.52354,2.57848,2.52354,2.57848,571349.55178647,0
+BEN.US,D,19940531,000000,2.54131,2.75022,2.54131,2.66874,2481743.6685014,0
+BEN.US,D,19940601,000000,2.66874,2.75022,2.65977,2.72154,4772600.9263197,0
+BEN.US,D,19940602,000000,2.70407,2.93914,2.70407,2.89298,6033928.5725608,0
+BEN.US,D,19940603,000000,2.87561,2.91962,2.87561,2.89298,1966306.6011694,0
+BEN.US,D,19940606,000000,2.89298,2.89298,2.85805,2.86684,1802677.5266581,0
+BEN.US,D,19940607,000000,2.84907,2.84907,2.8116,2.82067,1029517.3141099,0
+BEN.US,D,19940608,000000,2.82907,2.87561,2.82907,2.86684,2082224.5770968,0
+BEN.US,D,19940609,000000,2.87561,2.94802,2.87561,2.93914,4551697.4228551,0
+BEN.US,D,19940610,000000,2.93914,2.94802,2.93914,2.94802,647708.62513101,0
+BEN.US,D,19940613,000000,2.93914,3.04727,2.93045,3.00979,1551783.5749244,0
+BEN.US,D,19940614,000000,3.02072,3.03819,3.02072,3.03819,1685406.8293327,0
+BEN.US,D,19940615,000000,3.02726,3.04727,2.98325,3.00082,1561318.211203,0
+BEN.US,D,19940616,000000,2.99203,3.00082,2.93045,2.93914,610881.80985683,0
+BEN.US,D,19940617,000000,2.93914,2.9569,2.91962,2.93045,1393600.2288291,0
+BEN.US,D,19940620,000000,2.91962,2.91962,2.84907,2.85805,1044508.9514832,0
+BEN.US,D,19940621,000000,2.84907,2.84907,2.79423,2.79423,2597658.5700619,0
+BEN.US,D,19940622,000000,2.8116,2.82907,2.78516,2.80292,4139878.8146172,0
+BEN.US,D,19940623,000000,2.82067,2.82067,2.71256,2.71256,2481743.6685014,0
+BEN.US,D,19940624,000000,2.73022,2.73022,2.64016,2.66874,1512233.8954421,0
+BEN.US,D,19940627,000000,2.64016,2.65977,2.62259,2.65977,3098104.0000205,0
+BEN.US,D,19940628,000000,2.67743,2.69519,2.64903,2.69519,2290852.1338737,0
+BEN.US,D,19940629,000000,2.69519,2.75891,2.64016,2.73022,6002567.9814817,0
+BEN.US,D,19940630,000000,2.7391,2.7391,2.67743,2.67743,1859949.9060332,0
+BEN.US,D,19940701,000000,2.68621,2.69519,2.65977,2.67743,1244963.8164799,0
+BEN.US,D,19940705,000000,2.69519,2.69519,2.65977,2.67743,1029517.3141099,0
+BEN.US,D,19940706,000000,2.67743,2.67743,2.61332,2.63128,1003611.6745475,0
+BEN.US,D,19940707,000000,2.63128,2.63128,2.60492,2.61332,2363114.1010443,0
+BEN.US,D,19940708,000000,2.61332,2.63128,2.59625,2.63128,1025433.5301922,0
+BEN.US,D,19940711,000000,2.64016,2.64016,2.58726,2.60492,571349.55178647,0
+BEN.US,D,19940712,000000,2.60492,2.61332,2.58726,2.59625,518174.27858517,0
+BEN.US,D,19940713,000000,2.58726,2.7391,2.58726,2.71256,3070825.1432812,0
+BEN.US,D,19940714,000000,2.70407,2.77648,2.70407,2.73022,3411722.2082793,0
+BEN.US,D,19940715,000000,2.67743,2.7391,2.66874,2.73022,1101787.4795921,0
+BEN.US,D,19940718,000000,2.7391,2.77648,2.73022,2.77648,2106758.0242714,0
+BEN.US,D,19940719,000000,2.78516,2.8116,2.78516,2.8116,3118558.787222,0
+BEN.US,D,19940720,000000,2.82907,2.82907,2.77648,2.78516,2307208.7901122,0
+BEN.US,D,19940721,000000,2.78516,2.78516,2.77648,2.78516,1176784.6084381,0
+BEN.US,D,19940722,000000,2.77648,2.77648,2.71256,2.7391,421354.2693055,0
+BEN.US,D,19940725,000000,2.75891,2.80292,2.75022,2.76759,605438.13101845,0
+BEN.US,D,19940726,000000,2.77648,2.77648,2.7391,2.75022,977698.8614625,0
+BEN.US,D,19940727,000000,2.75022,2.75891,2.73022,2.7391,464977.48481617,0
+BEN.US,D,19940728,000000,2.75022,2.75022,2.64903,2.65977,1804039.4711566,0
+BEN.US,D,19940729,000000,2.65977,2.72154,2.65977,2.65977,2866287.5191557,0
+BEN.US,D,19940801,000000,2.66874,2.66874,2.60492,2.60492,2859463.4496179,0
+BEN.US,D,19940802,000000,2.62259,2.62259,2.52354,2.55877,3670811.3971497,0
+BEN.US,D,19940803,000000,2.55877,2.5697,2.4971,2.50579,1654043.1638866,0
+BEN.US,D,19940804,000000,2.50579,2.55214,2.4971,2.54131,2018123.0042391,0
+BEN.US,D,19940805,000000,2.55214,2.55877,2.50579,2.51457,4877587.4786459,0
+BEN.US,D,19940808,000000,2.4971,2.50579,2.48812,2.4971,5663033.885771,0
+BEN.US,D,19940809,000000,2.48812,2.48812,2.46841,2.47934,12123768.604787,0
+BEN.US,D,19940810,000000,2.48812,2.55214,2.47934,2.54131,2053583.775859,0
+BEN.US,D,19940811,000000,2.54131,2.58726,2.53243,2.53243,1523138.6745308,0
+BEN.US,D,19940812,000000,2.54131,2.57848,2.53243,2.55877,1434511.85281,0
+BEN.US,D,19940815,000000,2.59625,2.64903,2.59625,2.61332,2500839.5855711,0
+BEN.US,D,19940816,000000,2.60492,2.62259,2.59625,2.61332,1730409.4107537,0
+BEN.US,D,19940817,000000,2.61332,2.73022,2.61332,2.72154,4152161.9348276,0
+BEN.US,D,19940818,000000,2.70407,2.70407,2.64903,2.64903,1819036.2324746,0
+BEN.US,D,19940819,000000,2.63128,2.73022,2.63128,2.73022,1549041.2397264,0
+BEN.US,D,19940822,000000,2.7391,2.77648,2.7391,2.75891,1704498.6472467,0
+BEN.US,D,19940823,000000,2.75022,2.80292,2.75022,2.78516,1131786.1261727,0
+BEN.US,D,19940824,000000,2.79423,2.79423,2.69519,2.77648,1401775.9949761,0
+BEN.US,D,19940825,000000,2.80292,2.8402,2.78516,2.78516,1171326.5825546,0
+BEN.US,D,19940826,000000,2.80292,2.85805,2.80292,2.82067,1928122.9653414,0
+BEN.US,D,19940829,000000,2.8402,2.90177,2.82907,2.84907,1798583.494851,0
+BEN.US,D,19940830,000000,2.85805,2.87561,2.82067,2.87561,1795866.7793765,0
+BEN.US,D,19940831,000000,2.85805,2.85805,2.82907,2.8402,3295824.7281307,0
+BEN.US,D,19940901,000000,2.84907,2.84907,2.8116,2.82907,947709.43798233,0
+BEN.US,D,19940902,000000,2.8402,2.84907,2.82907,2.82907,445898.98915835,0
+BEN.US,D,19940906,000000,2.82907,2.82907,2.82067,2.82907,591808.43814371,0
+BEN.US,D,19940907,000000,2.8402,2.8402,2.76759,2.77648,927246.45246933,0
+BEN.US,D,19940908,000000,2.77648,2.80292,2.75891,2.78516,696804.21357034,0
+BEN.US,D,19940909,000000,2.75022,2.75022,2.72154,2.73022,700896.19579957,0
+BEN.US,D,19940912,000000,2.73022,2.73022,2.64903,2.64903,689983.21839934,0
+BEN.US,D,19940913,000000,2.67743,2.67743,2.64016,2.66874,2368574.1765057,0
+BEN.US,D,19940914,000000,2.66874,2.71256,2.64016,2.67743,1780854.6462244,0
+BEN.US,D,19940915,000000,2.68621,2.73022,2.68621,2.73022,1250417.7432077,0
+BEN.US,D,19940916,000000,2.73022,2.7391,2.70407,2.70407,2609927.343227,0
+BEN.US,D,19940919,000000,2.70407,2.72154,2.69519,2.70407,1502687.986485,0
+BEN.US,D,19940920,000000,2.70407,2.70407,2.61332,2.62259,1701772.7086717,0
+BEN.US,D,19940921,000000,2.62259,2.62259,2.5697,2.59625,954519.16047501,0
+BEN.US,D,19940922,000000,2.58726,2.61332,2.55877,2.57848,1677234.1375524,0
+BEN.US,D,19940923,000000,2.57848,2.57848,2.54131,2.55877,2207666.9414134,0
+BEN.US,D,19940926,000000,2.5697,2.5697,2.50579,2.51457,1551783.5749244,0
+BEN.US,D,19940927,000000,2.52354,2.65977,2.52354,2.58726,2368574.1765057,0
+BEN.US,D,19940928,000000,2.60492,2.66874,2.60492,2.64016,3242634.0830953,0
+BEN.US,D,19940929,000000,2.70407,2.70407,2.66874,2.66874,1730409.4107537,0
+BEN.US,D,19940930,000000,2.64016,2.72154,2.64016,2.69519,2192670.1800954,0
+BEN.US,D,19941003,000000,2.68621,2.71256,2.66874,2.70407,1465867.3199445,0
+BEN.US,D,19941004,000000,2.72154,2.76759,2.71256,2.71256,6132107.4519722,0
+BEN.US,D,19941005,000000,2.72154,2.72154,2.65977,2.69519,3958533.1889465,0
+BEN.US,D,19941006,000000,2.69519,2.71256,2.68621,2.70407,2189944.2415205,0
+BEN.US,D,19941007,000000,2.70407,2.7391,2.69519,2.72154,1109981.6919399,0
+BEN.US,D,19941010,000000,2.73022,2.75022,2.73022,2.7391,1431782.8398682,0
+BEN.US,D,19941011,000000,2.75022,2.76759,2.7391,2.76759,2239027.5324926,0
+BEN.US,D,19941012,000000,2.76759,2.76759,2.7391,2.75022,1227241.116587,0
+BEN.US,D,19941013,000000,2.75891,2.8116,2.75891,2.76759,2207666.9414134,0
+BEN.US,D,19941014,000000,2.77648,2.77648,2.73022,2.73022,1704498.6472467,0
+BEN.US,D,19941017,000000,2.73022,2.73022,2.65977,2.69519,1360868.4701511,0
+BEN.US,D,19941018,000000,2.70407,2.72154,2.67743,2.67743,1135879.1331909,0
+BEN.US,D,19941019,000000,2.66874,2.78516,2.66874,2.71256,1288597.27988,0
+BEN.US,D,19941020,000000,2.72154,2.7391,2.71256,2.73022,1551783.5749244,0
+BEN.US,D,19941021,000000,2.73022,2.77648,2.70407,2.75022,2128571.6816046,0
+BEN.US,D,19941024,000000,2.75022,2.77648,2.75022,2.75022,460897.80005419,0
+BEN.US,D,19941025,000000,2.75022,2.75022,2.72154,2.7391,613620.04589904,0
+BEN.US,D,19941026,000000,2.75022,2.80292,2.71256,2.78516,1011795.639006,0
+BEN.US,D,19941027,000000,2.77648,2.84907,2.77648,2.8116,2075393.3340364,0
+BEN.US,D,19941028,000000,2.82907,2.91962,2.82907,2.91962,2087676.4542466,0
+BEN.US,D,19941031,000000,2.91962,2.98325,2.91962,2.94802,2412204.5655389,0
+BEN.US,D,19941101,000000,2.94802,2.98325,2.93914,2.94802,2822653.0309667,0
+BEN.US,D,19941102,000000,2.93914,2.94802,2.89298,2.89298,3321731.3924821,0
+BEN.US,D,19941103,000000,2.89298,2.93045,2.89298,2.91962,1148150.9807228,0
+BEN.US,D,19941104,000000,2.91075,2.93045,2.91075,2.91075,1174059.6946521,0
+BEN.US,D,19941107,000000,2.91075,2.91075,2.86684,2.86684,1583130.8437473,0
+BEN.US,D,19941108,000000,2.86684,2.87561,2.85805,2.86684,2057679.8572439,0
+BEN.US,D,19941109,000000,2.87561,2.90177,2.86684,2.88401,1647231.3918161,0
+BEN.US,D,19941110,000000,2.90177,2.90177,2.86684,2.88401,1385418.3139485,0
+BEN.US,D,19941111,000000,2.89298,2.89298,2.86684,2.86684,6560274.5181372,0
+BEN.US,D,19941114,000000,2.86684,2.88401,2.85805,2.87561,552255.68429457,0
+BEN.US,D,19941115,000000,2.87561,2.90177,2.85805,2.86684,2352223.6690006,0
+BEN.US,D,19941116,000000,2.85805,2.86684,2.85805,2.86684,155451.25878661,0
+BEN.US,D,19941117,000000,2.86684,2.86684,2.85805,2.85805,696804.21357034,0
+BEN.US,D,19941118,000000,2.86684,2.86684,2.8116,2.8116,2989011.1184199,0
+BEN.US,D,19941121,000000,2.8116,2.82067,2.7391,2.75022,2465392.1362075,0
+BEN.US,D,19941122,000000,2.73022,2.73022,2.63128,2.63128,4688058.9133056,0
+BEN.US,D,19941123,000000,2.64016,2.70407,2.63128,2.65977,3415815.2152975,0
+BEN.US,D,19941125,000000,2.66874,2.66874,2.65977,2.65977,470447.80816695,0
+BEN.US,D,19941128,000000,2.66874,2.75022,2.65977,2.7391,2890831.2142196,0
+BEN.US,D,19941129,000000,2.73022,2.76759,2.71256,2.75022,560436.57438623,0
+BEN.US,D,19941130,000000,2.75022,2.76759,2.7391,2.7391,576809.62724787,0
+BEN.US,D,19941201,000000,2.7391,2.75022,2.72154,2.72154,2094491.300684,0
+BEN.US,D,19941202,000000,2.71256,2.71256,2.68621,2.69519,1617227.6212908,0
+BEN.US,D,19941205,000000,2.68621,2.68621,2.64016,2.67743,2121760.9343229,0
+BEN.US,D,19941206,000000,2.64016,2.67743,2.64016,2.64016,1735862.3126926,0
+BEN.US,D,19941207,000000,2.60492,2.60492,2.54131,2.57848,8507492.3757595,0
+BEN.US,D,19941208,000000,2.57848,2.57848,2.46178,2.46178,3010823.7509642,0
+BEN.US,D,19941209,000000,2.47934,2.51457,2.47934,2.51457,2457210.2213269,0
+BEN.US,D,19941212,000000,2.51457,2.52354,2.47934,2.51457,3238548.2495998,0
+BEN.US,D,19941213,000000,2.4971,2.50579,2.45095,2.48812,3923082.665216,0
+BEN.US,D,19941214,000000,2.48812,2.53243,2.48812,2.53243,3094008.9434245,0
+BEN.US,D,19941215,000000,2.53243,2.59625,2.53243,2.57848,2432668.5758408,0
+BEN.US,D,19941216,000000,2.54131,2.54131,2.50579,2.52354,2079482.2418988,0
+BEN.US,D,19941219,000000,2.52354,2.53243,2.47934,2.48812,1212252.5535806,0
+BEN.US,D,19941220,000000,2.50579,2.53243,2.50579,2.52354,4707153.8055864,0
+BEN.US,D,19941221,000000,2.53243,2.60492,2.51457,2.59625,3493546.48103,0
+BEN.US,D,19941222,000000,2.58726,2.61332,2.58726,2.59625,2783109.500218,0
+BEN.US,D,19941223,000000,2.58726,2.58726,2.51457,2.54131,3040824.4471227,0
+BEN.US,D,19941227,000000,2.55214,2.55877,2.54131,2.55214,830433.61671224,0
+BEN.US,D,19941228,000000,2.53243,2.55877,2.53243,2.54131,1116792.4392215,0
+BEN.US,D,19941229,000000,2.53243,2.5697,2.53243,2.55877,1692230.8988704,0
+BEN.US,D,19941230,000000,2.55877,2.57848,2.55877,2.5697,1559957.2914934,0
+BEN.US,D,19950103,000000,2.58726,2.58726,2.55214,2.55877,3459443.5547528,0
+BEN.US,D,19950104,000000,2.55877,2.55877,2.54131,2.55214,988608.76449592,0
+BEN.US,D,19950105,000000,2.54131,2.54131,2.4971,2.4971,1499962.0479101,0
+BEN.US,D,19950106,000000,2.4971,2.50579,2.47056,2.47934,2424480.5122266,0
+BEN.US,D,19950109,000000,2.48812,2.4971,2.44187,2.46178,3049006.3620033,0
+BEN.US,D,19950110,000000,2.45095,2.46178,2.38927,2.42441,5375312.0939742,0
+BEN.US,D,19950111,000000,2.43318,2.45095,2.40694,2.41562,3875347.9964863,0
+BEN.US,D,19950112,000000,2.39795,2.42441,2.39795,2.41562,4400338.1462978,0
+BEN.US,D,19950113,000000,2.39795,2.44187,2.3802,2.43318,3728086.8508917,0
+BEN.US,D,19950116,000000,2.45095,2.50579,2.41562,2.50579,9302477.518319,0
+BEN.US,D,19950117,000000,2.50579,2.55214,2.47056,2.54131,3197642.7743526,0
+BEN.US,D,19950118,000000,2.52354,2.52354,2.48812,2.50579,4977136.5008673,0
+BEN.US,D,19950119,000000,2.4971,2.50579,2.47934,2.48812,1468590.1841526,0
+BEN.US,D,19950120,000000,2.48812,2.48812,2.43318,2.47934,2976738.2460991,0
+BEN.US,D,19950123,000000,2.47056,2.47056,2.44187,2.46178,5875744.2016767,0
+BEN.US,D,19950124,000000,2.47056,2.47056,2.41562,2.43318,3696728.3093905,0
+BEN.US,D,19950125,000000,2.42441,2.43318,2.41562,2.41562,4659409.9137563,0
+BEN.US,D,19950126,000000,2.41562,2.42441,2.41562,2.42441,999519.69231827,0
+BEN.US,D,19950127,000000,2.43318,2.45095,2.40694,2.43318,3287638.7140944,0
+BEN.US,D,19950130,000000,2.44187,2.44187,2.42441,2.43318,2607209.6029636,0
+BEN.US,D,19950131,000000,2.42441,2.45095,2.42441,2.44187,2435384.2665264,0
+BEN.US,D,19950201,000000,2.44187,2.51457,2.44187,2.50579,2564927.8361727,0
+BEN.US,D,19950202,000000,2.4971,2.51457,2.48812,2.48812,1154977.0998385,0
+BEN.US,D,19950203,000000,2.48812,2.73022,2.48812,2.67743,4408518.0116005,0
+BEN.US,D,19950206,000000,2.64903,2.71256,2.6422,2.70407,3340825.259974,0
+BEN.US,D,19950207,000000,2.68621,2.78516,2.68621,2.75891,4071718.0527764,0
+BEN.US,D,19950208,000000,2.7391,2.79423,2.7391,2.77648,2931737.7142558,0
+BEN.US,D,19950209,000000,2.76759,2.8116,2.76759,2.79423,2802193.1198205,0
+BEN.US,D,19950210,000000,2.78516,2.80292,2.76759,2.80292,2920825.7616445,0
+BEN.US,D,19950213,000000,2.79423,2.80292,2.71256,2.71256,3813991.8331934,0
+BEN.US,D,19950214,000000,2.71256,2.7391,2.69519,2.73022,2218572.745291,0
+BEN.US,D,19950215,000000,2.71256,2.77648,2.71256,2.7391,2746290.8832554,0
+BEN.US,D,19950216,000000,2.7391,2.75022,2.71256,2.72154,2914013.9895739,0
+BEN.US,D,19950217,000000,2.70407,2.70407,2.67743,2.67743,1014519.528003,0
+BEN.US,D,19950221,000000,2.68621,2.68621,2.63128,2.63128,2492660.7450574,0
+BEN.US,D,19950222,000000,2.6422,2.71256,2.63128,2.71256,2735377.9058551,0
+BEN.US,D,19950223,000000,2.72154,2.82067,2.72154,2.80292,3181269.7214909,0
+BEN.US,D,19950224,000000,2.78516,2.82907,2.75891,2.8116,1463137.2822138,0
+BEN.US,D,19950227,000000,2.8116,2.8116,2.75022,2.75022,2064484.4557919,0
+BEN.US,D,19950228,000000,2.75891,2.79423,2.75022,2.79423,747260.72171926,0
+BEN.US,D,19950301,000000,2.78516,2.80292,2.76759,2.76759,1697689.9495429,0
+BEN.US,D,19950302,000000,2.75891,2.77648,2.7391,2.75891,1371775.2988176,0
+BEN.US,D,19950303,000000,2.7391,2.75022,2.71256,2.71256,1692230.8988704,0
+BEN.US,D,19950306,000000,2.68621,2.71256,2.68621,2.71256,1025433.5301922,0
+BEN.US,D,19950307,000000,2.70407,2.70407,2.65977,2.66874,1019970.380364,0
+BEN.US,D,19950308,000000,2.67743,2.68621,2.64903,2.64903,893155.82365948,0
+BEN.US,D,19950309,000000,2.66874,2.67743,2.63128,2.63128,707706.94308118,0
+BEN.US,D,19950310,000000,2.63128,2.66874,2.63128,2.66874,3756716.3794514,0
+BEN.US,D,19950313,000000,2.67743,2.70407,2.66874,2.70407,924523.58826119,0
+BEN.US,D,19950314,000000,2.70407,2.79423,2.70407,2.75891,2140843.5291365,0
+BEN.US,D,19950315,000000,2.76759,2.76759,2.7391,2.76759,966791.00800695,0
+BEN.US,D,19950316,000000,2.75891,2.76759,2.75022,2.75891,1152240.9133742,0
+BEN.US,D,19950317,000000,2.68621,2.7391,2.68621,2.71256,2401300.8112391,0
+BEN.US,D,19950320,000000,2.70407,2.70407,2.67743,2.69519,909527.85173217,0
+BEN.US,D,19950321,000000,2.69519,2.71256,2.68621,2.69519,8900226.3396059,0
+BEN.US,D,19950322,000000,2.71256,2.76759,2.71256,2.76759,3031285.7116883,0
+BEN.US,D,19950323,000000,2.75022,2.78516,2.75022,2.77648,1538140.5597935,0
+BEN.US,D,19950324,000000,2.78516,2.85805,2.78516,2.85805,2514466.2040791,0
+BEN.US,D,19950327,000000,2.85805,2.87561,2.82907,2.85805,1269515.7098554,0
+BEN.US,D,19950328,000000,2.8402,2.88401,2.8402,2.85805,1272230.3757519,0
+BEN.US,D,19950329,000000,2.8402,2.84907,2.82067,2.82067,1804039.4711566,0
+BEN.US,D,19950330,000000,2.82907,2.85805,2.82067,2.84907,927246.45246933,0
+BEN.US,D,19950331,000000,2.8402,2.8402,2.80292,2.80292,1435862.5246303,0
+BEN.US,D,19950403,000000,2.82067,2.82067,2.77648,2.80292,583618.32495161,0
+BEN.US,D,19950404,000000,2.80292,2.82907,2.80292,2.82067,730889.7184355,0
+BEN.US,D,19950405,000000,2.8116,2.82067,2.79423,2.8116,1302242.3445888,0
+BEN.US,D,19950406,000000,2.82067,2.82907,2.82067,2.82067,1054070.2322743,0
+BEN.US,D,19950407,000000,2.8116,2.82067,2.78516,2.79423,769060.03200733,0
+BEN.US,D,19950410,000000,2.8116,2.8116,2.78516,2.80292,474530.56729574,0
+BEN.US,D,19950411,000000,2.79423,2.82907,2.79423,2.82907,790887.01159674,0
+BEN.US,D,19950412,000000,2.82067,2.84907,2.80292,2.84907,598622.25979213,0
+BEN.US,D,19950413,000000,2.84907,2.85805,2.80292,2.85805,977698.8614625,0
+BEN.US,D,19950417,000000,2.90177,2.93045,2.89298,2.91075,1814954.4981347,0
+BEN.US,D,19950418,000000,2.91962,2.91962,2.90177,2.91075,980439.14708257,0
+BEN.US,D,19950419,000000,2.89298,2.90177,2.88401,2.88401,864519.1215774,0
+BEN.US,D,19950420,000000,2.87561,2.87561,2.82067,2.85805,494981.25534147,0
+BEN.US,D,19950421,000000,2.85805,2.88401,2.84907,2.85805,508621.19610559,0
+BEN.US,D,19950424,000000,2.84907,2.86684,2.84907,2.84907,552255.68429457,0
+BEN.US,D,19950425,000000,2.85805,2.96578,2.85805,2.93914,1712683.636494,0
+BEN.US,D,19950426,000000,2.93914,2.9569,2.88401,2.90177,1018599.212765,0
+BEN.US,D,19950427,000000,2.86684,2.86684,2.75891,2.76759,5597574.4675706,0
+BEN.US,D,19950428,000000,2.75891,2.91075,2.75891,2.90177,2631748.1740828,0
+BEN.US,D,19950501,000000,2.89298,2.91962,2.86684,2.87561,1000876.5128721,0
+BEN.US,D,19950502,000000,2.86684,2.89298,2.85805,2.87561,713159.84502002,0
+BEN.US,D,19950503,000000,2.88401,2.91075,2.88401,2.90177,724068.7232645,0
+BEN.US,D,19950504,000000,2.89298,2.97437,2.89298,2.9569,901337.73854007,0
+BEN.US,D,19950505,000000,2.96578,2.96578,2.93914,2.9569,1741325.4625209,0
+BEN.US,D,19950508,000000,2.93914,3.02072,2.93914,3.02072,1540869.5727352,0
+BEN.US,D,19950509,000000,3.02072,3.1547,3.02072,3.1462,3336729.178589,0
+BEN.US,D,19950510,000000,3.1547,3.20096,3.1462,3.1547,2189944.2415205,0
+BEN.US,D,19950511,000000,3.1462,3.1462,3.082,3.09976,917704.64266807,0
+BEN.US,D,19950512,000000,3.09976,3.12835,3.09976,3.09976,529075.98330708,0
+BEN.US,D,19950515,000000,3.09976,3.13772,3.09118,3.13772,841343.51974565,0
+BEN.US,D,19950516,000000,3.13772,3.17246,3.13772,3.1547,2814471.1160861,0
+BEN.US,D,19950517,000000,3.1547,3.1547,3.06473,3.07371,733612.58264364,0
+BEN.US,D,19950518,000000,3.07371,3.07371,3.00082,3.00082,2106758.0242714,0
+BEN.US,D,19950519,000000,3.00979,3.03819,2.96578,3.0295,1139971.1154201,0
+BEN.US,D,19950522,000000,3.0295,3.09976,3.0295,3.09976,1682681.9155466,0
+BEN.US,D,19950523,000000,3.11098,3.1547,3.11098,3.12835,1794497.6613553,0
+BEN.US,D,19950524,000000,3.1547,3.24505,3.1547,3.24505,4697598.673529,0
+BEN.US,D,19950525,000000,3.23638,3.24505,3.18114,3.19003,1819036.2324746,0
+BEN.US,D,19950526,000000,3.19003,3.19003,3.13772,3.1462,756801.50673158,0
+BEN.US,D,19950530,000000,3.1462,3.1462,3.09976,3.11098,553619.67837099,0
+BEN.US,D,19950531,000000,3.11098,3.1547,3.082,3.1547,2457210.2213269,0
+BEN.US,D,19950601,000000,3.13772,3.18114,3.13772,3.1462,1514947.5365497,0
+BEN.US,D,19950602,000000,3.1547,3.22769,3.1462,3.20096,1913132.3527572,0
+BEN.US,D,19950605,000000,3.19003,3.30907,3.19003,3.28048,5110772.0527429,0
+BEN.US,D,19950606,000000,3.26282,3.30907,3.25345,3.29795,1340418.8068942,0
+BEN.US,D,19950607,000000,3.28048,3.28048,3.24505,3.24505,2098581.2333354,0
+BEN.US,D,19950608,000000,3.26282,3.28048,3.21861,3.25345,1283146.427519,0
+BEN.US,D,19950609,000000,3.23638,3.23638,3.1462,3.1462,545442.88743509,0
+BEN.US,D,19950612,000000,3.16358,3.17246,3.1462,3.1547,980439.14708257,0
+BEN.US,D,19950613,000000,3.1462,3.16358,3.11742,3.11742,1704498.6472467,0
+BEN.US,D,19950614,000000,3.12835,3.13772,3.09118,3.09976,2999917.9470866,0
+BEN.US,D,19950615,000000,3.09976,3.09976,3.07371,3.09118,1478141.2170543,0
+BEN.US,D,19950616,000000,3.082,3.11742,3.06473,3.11742,1101787.4795921,0
+BEN.US,D,19950619,000000,3.11098,3.17246,3.09976,3.1547,2829463.7782483,0
+BEN.US,D,19950620,000000,3.16358,3.17246,3.11742,3.11742,1306328.1780844,0
+BEN.US,D,19950621,000000,3.13772,3.24505,3.12835,3.22769,2495391.807577,0
+BEN.US,D,19950622,000000,3.23638,3.29795,3.22769,3.29795,1723582.2668491,0
+BEN.US,D,19950623,000000,3.2716,3.32644,3.2716,3.28906,1184976.7712081,0
+BEN.US,D,19950626,000000,3.28906,3.30907,3.18114,3.18114,2053583.775859,0
+BEN.US,D,19950627,000000,3.19003,3.21861,3.1547,3.16358,2575838.763995,0
+BEN.US,D,19950628,000000,3.1462,3.16358,3.13772,3.1547,1397693.2358473,0
+BEN.US,D,19950629,000000,3.1547,3.18114,3.13772,3.17246,737708.66402862,0
+BEN.US,D,19950630,000000,3.18114,3.20778,3.17246,3.20778,829067.57305795,0
+BEN.US,D,19950703,000000,3.19003,3.19003,3.1462,3.16358,1105884.585766,0
+BEN.US,D,19950705,000000,3.1547,3.23638,3.13772,3.22769,3548093.9466192,0
+BEN.US,D,19950706,000000,3.21861,3.26282,3.20096,3.26282,2213129.0664526,0
+BEN.US,D,19950707,000000,3.2716,3.39904,3.2716,3.38821,1610407.6509088,0
+BEN.US,D,19950710,000000,3.38821,3.39904,3.36167,3.36167,508621.19610559,0
+BEN.US,D,19950711,000000,3.37064,3.37943,3.35289,3.36167,743165.6651232,0
+BEN.US,D,19950712,000000,3.35289,3.35289,3.28906,3.31756,1127694.1439435,0
+BEN.US,D,19950713,000000,3.31756,3.32644,3.2716,3.28048,741796.5471021,0
+BEN.US,D,19950714,000000,3.28906,3.28906,3.22769,3.23638,673621.43821602,0
+BEN.US,D,19950717,000000,3.24505,3.24505,3.20778,3.22769,2101303.0727546,0
+BEN.US,D,19950718,000000,3.21861,3.21861,3.13772,3.16358,2974010.2579462,0
+BEN.US,D,19950719,000000,3.17246,3.20778,3.06473,3.07371,2116316.2306955,0
+BEN.US,D,19950720,000000,3.09118,3.18114,3.082,3.1462,567255.51997935,0
+BEN.US,D,19950721,000000,3.11742,3.1547,3.11742,3.12835,643618.69247966,0
+BEN.US,D,19950724,000000,3.11098,3.1462,3.11098,3.11742,1302242.3445888,0
+BEN.US,D,19950725,000000,3.11742,3.12835,3.11098,3.11742,1386782.308025,0
+BEN.US,D,19950726,000000,3.12835,3.20778,3.11742,3.13772,1936306.9298,0
+BEN.US,D,19950727,000000,3.20778,3.46081,3.20778,3.42539,10719258.472925,0
+BEN.US,D,19950728,000000,3.42539,3.66973,3.42539,3.60572,5676660.5042789,0
+BEN.US,D,19950731,000000,3.61469,3.61469,3.52453,3.59694,3328538.040608,0
+BEN.US,D,19950801,000000,3.59694,3.59694,3.55985,3.57966,1060888.1530785,0
+BEN.US,D,19950802,000000,3.58855,3.61469,3.57966,3.57966,1415410.8117956,0
+BEN.US,D,19950803,000000,3.58855,3.58855,3.542,3.542,1442697.8668463,0
+BEN.US,D,19950804,000000,3.55088,3.55088,3.53331,3.542,1235418.9323118,0
+BEN.US,D,19950807,000000,3.542,3.542,3.51574,3.51574,943610.28223053,0
+BEN.US,D,19950808,000000,3.51574,3.55088,3.47837,3.47837,2650828.7193185,0
+BEN.US,D,19950809,000000,3.4893,3.52453,3.41651,3.42539,1493147.2014727,0
+BEN.US,D,19950810,000000,3.42539,3.51574,3.42539,3.50667,2110852.0560785,0
+BEN.US,D,19950811,000000,3.4893,3.49838,3.46979,3.47837,613620.04589904,0
+BEN.US,D,19950814,000000,3.49838,3.50667,3.46979,3.47837,353176.08605261,0
+BEN.US,D,19950815,000000,3.47837,3.4893,3.45183,3.45183,1144063.0976494,0
+BEN.US,D,19950816,000000,3.45183,3.542,3.44315,3.51574,841343.51974565,0
+BEN.US,D,19950817,000000,3.50667,3.59694,3.50667,3.59694,1394957.049383,0
+BEN.US,D,19950818,000000,3.57966,3.61469,3.57966,3.59694,741796.5471021,0
+BEN.US,D,19950821,000000,3.59694,3.60572,3.56844,3.56844,1178145.5281477,0
+BEN.US,D,19950822,000000,3.57966,3.57966,3.55088,3.55088,374983.59465219,0
+BEN.US,D,19950823,000000,3.55088,3.59694,3.55088,3.58855,837253.58709429,0
+BEN.US,D,19950824,000000,3.60572,3.61469,3.56844,3.61469,1583130.8437473,0
+BEN.US,D,19950825,000000,3.61469,3.63246,3.60572,3.60572,494981.25534147,0
+BEN.US,D,19950828,000000,3.60572,3.74926,3.60572,3.74018,2548564.0064115,0
+BEN.US,D,19950829,000000,3.74926,3.91182,3.74926,3.90305,3696728.3093905,0
+BEN.US,D,19950830,000000,3.89417,4.03693,3.89417,4.0019,2743556.7463689,0
+BEN.US,D,19950831,000000,3.98433,3.98433,3.94696,3.96686,1074518.8707422,0
+BEN.US,D,19950901,000000,3.95789,4.01936,3.95789,4.01077,1647231.3918161,0
+BEN.US,D,19950905,000000,4.01077,4.07479,4.0019,4.07479,1238148.9700426,0
+BEN.US,D,19950906,000000,4.11841,4.13832,4.10094,4.13832,1283146.427519,0
+BEN.US,D,19950907,000000,4.09235,4.09235,3.94696,3.96686,1572235.2877591,0
+BEN.US,D,19950908,000000,3.98433,4.03693,3.98433,4.01936,553619.67837099,0
+BEN.US,D,19950911,000000,4.04796,4.04796,4.01077,4.01936,681805.4026745,0
+BEN.US,D,19950912,000000,4.02844,4.02844,3.97536,3.98433,1238148.9700426,0
+BEN.US,D,19950913,000000,3.98433,3.98433,3.93818,3.94696,2003133.4164436,0
+BEN.US,D,19950914,000000,3.96686,3.98433,3.95789,3.97536,1139971.1154201,0
+BEN.US,D,19950915,000000,3.91182,4.08348,3.91182,4.07479,1943125.875393,0
+BEN.US,D,19950918,000000,4.07479,4.15579,4.07479,4.12749,3029919.668034,0
+BEN.US,D,19950919,000000,4.12749,4.13832,4.11841,4.11841,1381327.3565083,0
+BEN.US,D,19950920,000000,4.12749,4.18243,4.10094,4.10094,3343545.0498153,0
+BEN.US,D,19950921,000000,4.08348,4.11841,4.07479,4.09235,681805.4026745,0
+BEN.US,D,19950922,000000,4.10094,4.11841,4.07479,4.08348,1639051.5265133,0
+BEN.US,D,19950925,000000,4.07479,4.08348,4.06561,4.08348,1574960.201545,0
+BEN.US,D,19950926,000000,4.07479,4.10094,4.07479,4.09235,1370418.4782638,0
+BEN.US,D,19950927,000000,4.08348,4.09235,4.05684,4.07479,961338.10606813,0
+BEN.US,D,19950928,000000,4.07479,4.17344,4.07479,4.16486,824980.7147734,0
+BEN.US,D,19950929,000000,4.17344,4.18243,4.14485,4.15579,1727676.2986562,0
+BEN.US,D,19951002,000000,4.15579,4.18243,4.09235,4.09235,743165.6651232,0
+BEN.US,D,19951003,000000,4.10094,4.10094,4.03693,4.05684,1949939.6970415,0
+BEN.US,D,19951004,000000,4.06561,4.06561,4.01077,4.01077,347710.88664652,0
+BEN.US,D,19951005,000000,4.0019,4.0019,3.93818,3.93818,711793.80136574,0
+BEN.US,D,19951006,000000,3.95789,4.01936,3.94696,4.01077,2011305.0834348,0
+BEN.US,D,19951009,000000,4.0019,4.0019,3.96686,3.96686,696804.21357034,0
+BEN.US,D,19951010,000000,3.96686,3.97536,3.88528,3.91182,1052701.1142532,0
+BEN.US,D,19951011,000000,3.91182,4.0019,3.91182,3.94696,1491777.0586627,0
+BEN.US,D,19951012,000000,3.94696,4.02844,3.93818,4.01077,954519.16047501,0
+BEN.US,D,19951013,000000,4.01936,4.15579,4.01936,4.10962,571349.55178647,0
+BEN.US,D,19951016,000000,4.12749,4.17344,4.08348,4.09235,1962216.6685181,0
+BEN.US,D,19951017,000000,4.08348,4.08348,4.01936,4.05684,557714.73496703,0
+BEN.US,D,19951018,000000,4.04796,4.05684,3.99292,4.01077,1030882.3329753,0
+BEN.US,D,19951019,000000,4.0019,4.02844,3.97536,3.98433,709082.20983592,0
+BEN.US,D,19951020,000000,3.97536,3.97536,3.88528,3.88528,1045879.0942933,0
+BEN.US,D,19951023,000000,3.88528,3.89417,3.83923,3.83923,1424952.6215968,0
+BEN.US,D,19951024,000000,3.84782,3.86743,3.82147,3.83044,1423594.776254,0
+BEN.US,D,19951025,000000,3.83923,3.83923,3.72243,3.72243,807251.86614686,0
+BEN.US,D,19951026,000000,3.72243,3.72243,3.56844,3.64992,2277218.3418431,0
+BEN.US,D,19951027,000000,3.63246,3.75785,3.61469,3.74926,2359030.3171266,0
+BEN.US,D,19951030,000000,3.74926,3.77756,3.69589,3.70476,704982.02929518,0
+BEN.US,D,19951031,000000,3.71384,3.71384,3.6586,3.6586,863156.15228993,0
+BEN.US,D,19951101,000000,3.67647,3.75785,3.6586,3.75785,699535.27608997,0
+BEN.US,D,19951102,000000,3.74018,3.81289,3.72243,3.8039,628614.75763913,0
+BEN.US,D,19951103,000000,3.82147,3.83923,3.76653,3.81289,1190422.4996244,0
+BEN.US,D,19951106,000000,3.82147,3.83923,3.78634,3.8039,443160.75311614,0
+BEN.US,D,19951107,000000,3.78634,3.82147,3.75785,3.77756,507268.4747075,0
+BEN.US,D,19951108,000000,3.76653,3.76653,3.6874,3.70476,1553129.1227999,0
+BEN.US,D,19951109,000000,3.72243,3.83923,3.71384,3.8039,610881.80985683,0
+BEN.US,D,19951110,000000,3.8039,3.81289,3.75785,3.78634,362708.67275342,0
+BEN.US,D,19951113,000000,3.79542,3.8039,3.77756,3.78634,1962216.6685181,0
+BEN.US,D,19951114,000000,3.76653,3.76653,3.71384,3.71384,703618.03521876,0
+BEN.US,D,19951115,000000,3.71384,3.71384,3.64992,3.66973,699535.27608997,0
+BEN.US,D,19951116,000000,3.67647,3.70476,3.64992,3.69589,1408590.8414135,0
+BEN.US,D,19951117,000000,3.71384,3.75785,3.71384,3.73121,859067.2444275,0
+BEN.US,D,19951120,000000,3.73121,3.73121,3.69589,3.71384,1229965.0055841,0
+BEN.US,D,19951121,000000,3.67647,3.6874,3.61469,3.66973,1787686.9140737,0
+BEN.US,D,19951122,000000,3.66973,3.69589,3.64992,3.6874,972248.00910155,0
+BEN.US,D,19951124,000000,3.67647,3.74018,3.67647,3.73121,158179.24693943,0
+BEN.US,D,19951127,000000,3.71384,3.73121,3.66973,3.67647,943610.28223053,0
+BEN.US,D,19951128,000000,3.6874,3.70476,3.66973,3.67647,1122243.2915825,0
+BEN.US,D,19951129,000000,3.66973,3.72243,3.64992,3.72243,992701.77151409,0
+BEN.US,D,19951130,000000,3.73121,3.81289,3.67647,3.81289,1474047.1852472,0
+BEN.US,D,19951201,000000,3.8039,3.82147,3.77756,3.82147,1389503.1226553,0
+BEN.US,D,19951204,000000,3.84782,3.86743,3.8039,3.82147,2731297.1963042,0
+BEN.US,D,19951205,000000,3.82147,3.89417,3.82147,3.83044,1449509.6389169,0
+BEN.US,D,19951206,000000,3.84782,3.91182,3.83923,3.89417,1821772.4189388,0
+BEN.US,D,19951207,000000,3.88528,3.89417,3.8567,3.86743,272709.65864476,0
+BEN.US,D,19951208,000000,3.8567,3.87631,3.8567,3.87631,2495391.807577,0
+BEN.US,D,19951211,000000,3.87631,3.89417,3.84782,3.8567,1429050.7525597,0
+BEN.US,D,19951212,000000,3.8567,3.88528,3.83923,3.86743,1523138.6745308,0
+BEN.US,D,19951213,000000,3.87631,3.87631,3.83044,3.83044,1142695.0044172,0
+BEN.US,D,19951214,000000,3.84782,3.8567,3.8039,3.8039,894524.94168058,0
+BEN.US,D,19951215,000000,3.79542,3.82147,3.75785,3.79542,1408590.8414135,0
+BEN.US,D,19951218,000000,3.6586,3.6874,3.53331,3.542,1909034.2217943,0
+BEN.US,D,19951219,000000,3.53331,3.53331,3.44315,3.46979,3571257.2509837,0
+BEN.US,D,19951220,000000,3.4893,3.4893,3.41651,3.41651,3080370.0274493,0
+BEN.US,D,19951221,000000,3.39904,3.41651,3.37064,3.41651,4269428.5329972,0
+BEN.US,D,19951222,000000,3.43427,3.51574,3.43427,3.49838,2912654.0946533,0
+BEN.US,D,19951226,000000,3.49838,3.52453,3.47837,3.51574,1159061.9085452,0
+BEN.US,D,19951227,000000,3.50667,3.542,3.50667,3.52453,1246334.9840789,0
+BEN.US,D,19951228,000000,3.51574,3.61469,3.51574,3.59694,2144936.5361547,0
+BEN.US,D,19951229,000000,3.60572,3.64992,3.60572,3.63246,1367675.1182769,0
+BEN.US,D,19960102,000000,3.62377,3.63246,3.57966,3.61469,1939030.818797,0
+BEN.US,D,19960103,000000,3.63246,3.67647,3.63246,3.6586,1512233.8954421,0
+BEN.US,D,19960104,000000,3.64992,3.67647,3.60572,3.61469,1780854.6462244,0
+BEN.US,D,19960105,000000,3.61469,3.61469,3.55985,3.58855,1707229.7097662,0
+BEN.US,D,19960108,000000,3.60572,3.64114,3.60572,3.64114,724068.7232645,0
+BEN.US,D,19960109,000000,3.64114,3.64114,3.55985,3.55985,2179033.3136981,0
+BEN.US,D,19960110,000000,3.56844,3.56844,3.40792,3.41651,2232216.785211,0
+BEN.US,D,19960111,000000,3.43427,3.49838,3.43427,3.44315,2590837.5748909,0
+BEN.US,D,19960112,000000,3.45183,3.45183,3.40792,3.41651,1521778.7796101,0
+BEN.US,D,19960115,000000,3.43427,3.44315,3.37943,3.38821,1670402.8944921,0
+BEN.US,D,19960116,000000,3.38821,3.38821,3.3444,3.36167,3276722.6623273,0
+BEN.US,D,19960117,000000,3.36167,3.49838,3.36167,3.47837,1879033.5256358,0
+BEN.US,D,19960118,000000,3.4893,3.4893,3.40792,3.46979,1491777.0586627,0
+BEN.US,D,19960119,000000,3.46979,3.49838,3.43427,3.47837,2067212.4439447,0
+BEN.US,D,19960122,000000,3.47837,3.51574,3.45183,3.51574,4806687.4559738,0
+BEN.US,D,19960123,000000,3.51574,3.55985,3.4893,3.55088,2147668.6234633,0
+BEN.US,D,19960124,000000,3.55088,3.63246,3.55088,3.56844,2859463.4496179,0
+BEN.US,D,19960125,000000,3.55088,3.63246,3.55088,3.62377,3966719.2029829,0
+BEN.US,D,19960126,000000,3.61469,3.66973,3.58855,3.66973,2758552.4828979,0
+BEN.US,D,19960129,000000,3.64992,3.70476,3.64114,3.6874,1906316.4815309,0
+BEN.US,D,19960130,000000,3.69589,3.79542,3.6874,3.79542,1887224.6636167,0
+BEN.US,D,19960131,000000,3.79542,3.87631,3.77756,3.86743,1658133.0965381,0
+BEN.US,D,19960201,000000,3.87631,3.92071,3.8567,3.88528,924523.58826119,0
+BEN.US,D,19960202,000000,3.88528,3.90305,3.79542,3.79542,2110852.0560785,0
+BEN.US,D,19960205,000000,3.79542,3.82147,3.74926,3.82147,2492660.7450574,0
+BEN.US,D,19960206,000000,3.83923,3.87631,3.83044,3.86743,1962216.6685181,0
+BEN.US,D,19960207,000000,3.87631,3.90305,3.86743,3.90305,807251.86614686,0
+BEN.US,D,19960208,000000,3.88528,4.11841,3.88528,4.10094,1738589.2760565,0
+BEN.US,D,19960209,000000,4.10094,4.10094,4.04796,4.08348,1382685.201851,0
+BEN.US,D,19960212,000000,4.08348,4.15579,4.05684,4.15579,822254.77619846,0
+BEN.US,D,19960213,000000,4.13832,4.14485,4.11841,4.13832,745887.5045424,0
+BEN.US,D,19960214,000000,4.12749,4.16486,4.10962,4.14485,897252.92983341,0
+BEN.US,D,19960215,000000,4.14485,4.14485,4.05684,4.08348,1429050.7525597,0
+BEN.US,D,19960216,000000,4.09235,4.13832,4.08348,4.10962,1097694.4725739,0
+BEN.US,D,19960220,000000,4.10962,4.10962,4.01077,4.01936,991333.67828193,0
+BEN.US,D,19960221,000000,4.03693,4.10962,4.02844,4.05684,1234054.9382355,0
+BEN.US,D,19960222,000000,4.07479,4.14485,4.07479,4.12749,2075393.3340364,0
+BEN.US,D,19960223,000000,4.12749,4.17344,4.12749,4.15579,2166763.515744,0
+BEN.US,D,19960226,000000,4.14485,4.15579,4.10962,4.12749,1229965.0055841,0
+BEN.US,D,19960227,000000,4.11841,4.12749,4.08348,4.10962,1133156.2689827,0
+BEN.US,D,19960228,000000,4.10094,4.18243,4.10094,4.16486,1847677.0337124,0
+BEN.US,D,19960229,000000,4.15579,4.16486,4.15579,4.15579,1137242.1024784,0
+BEN.US,D,19960301,000000,4.15579,4.15579,4.11841,4.12749,658618.52816443,0
+BEN.US,D,19960304,000000,4.12749,4.22848,4.12749,4.22848,1580410.029117,0
+BEN.US,D,19960305,000000,4.1912,4.25502,4.1912,4.22848,1279057.5196566,0
+BEN.US,D,19960306,000000,4.24614,4.26391,4.20857,4.22848,1011795.639006,0
+BEN.US,D,19960307,000000,4.23502,4.25502,4.15579,4.16486,582259.45481989,0
+BEN.US,D,19960308,000000,4.12749,4.12749,3.96686,3.99292,2461295.0300335,0
+BEN.US,D,19960311,000000,4.0019,4.01077,3.94696,3.94696,1900861.5300142,0
+BEN.US,D,19960312,000000,3.96686,3.97536,3.87631,3.9292,1019970.380364,0
+BEN.US,D,19960313,000000,3.93818,3.98433,3.92071,3.93818,2806286.1268387,0
+BEN.US,D,19960314,000000,3.9292,4.01936,3.9292,4.01077,1662225.0787672,0
+BEN.US,D,19960315,000000,3.99292,4.04796,3.99292,4.04796,1397693.2358473,0
+BEN.US,D,19960318,000000,4.10094,4.14485,4.08348,4.12749,1468590.1841526,0
+BEN.US,D,19960319,000000,4.14485,4.16486,4.10962,4.15579,995431.80924479,0
+BEN.US,D,19960320,000000,4.15579,4.17344,4.11841,4.12749,1298147.2879927,0
+BEN.US,D,19960321,000000,4.10962,4.13832,4.10094,4.11841,1356779.5622886,0
+BEN.US,D,19960322,000000,4.12749,4.12749,4.10094,4.12749,1459049.3991403,0
+BEN.US,D,19960325,000000,4.11841,4.16486,4.11841,4.13832,272709.65864476,0
+BEN.US,D,19960326,000000,4.14485,4.1912,4.10962,4.17344,688615.12516718,0
+BEN.US,D,19960327,000000,4.17344,4.21736,4.15579,4.16486,779983.25729694,0
+BEN.US,D,19960328,000000,4.18243,4.18243,4.11841,4.14485,882259.24288225,0
+BEN.US,D,19960329,000000,4.16486,4.18243,4.10962,4.10962,1587227.9499213,0
+BEN.US,D,19960401,000000,4.11841,4.30762,4.11841,4.28146,1184976.7712081,0
+BEN.US,D,19960402,000000,4.28146,4.32528,4.26391,4.29015,704982.02929518,0
+BEN.US,D,19960403,000000,4.27259,4.27259,4.20857,4.25502,845433.45239701,0
+BEN.US,D,19960404,000000,4.28146,4.30762,4.21736,4.23502,869976.12267198,0
+BEN.US,D,19960408,000000,4.14485,4.15579,4.01936,4.01936,1651321.3244674,0
+BEN.US,D,19960409,000000,4.03693,4.10094,4.03693,4.09235,1268150.69099,0
+BEN.US,D,19960410,000000,4.08348,4.08348,4.0019,4.01077,1101787.4795921,0
+BEN.US,D,19960411,000000,4.02844,4.02844,3.93818,3.94696,1174059.6946521,0
+BEN.US,D,19960412,000000,3.94696,3.97536,3.9292,3.97536,1029517.3141099,0
+BEN.US,D,19960415,000000,3.98433,4.0019,3.94696,4.0019,3144456.2284729,0
+BEN.US,D,19960416,000000,3.96686,4.02844,3.96686,3.97536,1397693.2358473,0
+BEN.US,D,19960417,000000,3.97536,3.99292,3.95789,3.98433,1363592.3591481,0
+BEN.US,D,19960418,000000,3.99292,4.0019,3.98433,3.98433,1165873.6806157,0
+BEN.US,D,19960419,000000,3.99292,4.01936,3.98433,4.01936,773165.33649276,0
+BEN.US,D,19960422,000000,4.02844,4.08348,4.01936,4.04796,392712.44327873,0
+BEN.US,D,19960423,000000,4.04796,4.14485,4.04796,4.13832,724068.7232645,0
+BEN.US,D,19960424,000000,4.12749,4.19989,4.12749,4.18243,829067.57305795,0
+BEN.US,D,19960425,000000,4.18243,4.1912,4.09235,4.10962,965432.13787523,0
+BEN.US,D,19960426,000000,4.10962,4.14485,4.10962,4.14485,837253.58709429,0
+BEN.US,D,19960429,000000,4.12749,4.13832,4.10962,4.13832,889066.91579706,0
+BEN.US,D,19960430,000000,4.12749,4.13832,4.10962,4.12749,440440.96327482,0
+BEN.US,D,19960501,000000,4.11841,4.25502,4.11841,4.23502,1454960.4912779,0
+BEN.US,D,19960502,000000,4.21736,4.21736,4.10094,4.10962,587719.53028129,0
+BEN.US,D,19960503,000000,4.11841,4.14485,4.09235,4.10094,784074.21473724,0
+BEN.US,D,19960506,000000,4.10094,4.10094,3.99292,3.99292,533160.79201375,0
+BEN.US,D,19960507,000000,4.0019,4.01077,3.94696,3.94696,715895.00669541,0
+BEN.US,D,19960508,000000,3.95789,3.96686,3.86743,3.95789,2393116.8467806,0
+BEN.US,D,19960509,000000,3.98433,3.99292,3.94696,3.96686,1617227.6212908,0
+BEN.US,D,19960510,000000,3.99292,4.08348,3.98433,4.08348,976342.04090865,0
+BEN.US,D,19960513,000000,4.07479,4.08348,4.01936,4.08348,479985.51881245,0
+BEN.US,D,19960514,000000,4.10094,4.14485,4.10094,4.11841,511365.58088142,0
+BEN.US,D,19960515,000000,4.12749,4.17344,4.10962,4.16486,781338.02827292,0
+BEN.US,D,19960516,000000,4.14485,4.14485,4.08348,4.10094,1129055.0636531,0
+BEN.US,D,19960517,000000,4.11841,4.17344,4.11841,4.14485,1184976.7712081,0
+BEN.US,D,19960520,000000,4.15579,4.18243,4.14485,4.16486,1828590.3397431,0
+BEN.US,D,19960521,000000,4.17344,4.21736,4.14485,4.19989,1397693.2358473,0
+BEN.US,D,19960522,000000,4.19989,4.25502,4.1912,4.24614,650434.56370596,0
+BEN.US,D,19960523,000000,4.24614,4.27259,4.23502,4.25502,709082.20983592,0
+BEN.US,D,19960524,000000,4.24614,4.26391,4.23502,4.25502,499080.41109327,0
+BEN.US,D,19960528,000000,4.25502,4.26391,4.23502,4.24614,837253.58709429,0
+BEN.US,D,19960529,000000,4.23502,4.25502,4.19989,4.22848,904066.75148183,0
+BEN.US,D,19960530,000000,4.21736,4.24614,4.20857,4.24614,385894.52247454,0
+BEN.US,D,19960531,000000,4.23502,4.27259,4.21736,4.27259,803152.71039506,0
+BEN.US,D,19960603,000000,4.24614,4.25502,4.21736,4.22848,455448.9972711,0
+BEN.US,D,19960604,000000,4.21736,4.24614,4.20857,4.22848,454071.6809385,0
+BEN.US,D,19960605,000000,4.22848,4.25502,4.22848,4.23502,374983.59465219,0
+BEN.US,D,19960606,000000,4.25502,4.25502,4.19989,4.19989,1419500.7444469,0
+BEN.US,D,19960607,000000,4.15579,4.16486,4.06561,4.08348,2008578.1200709,0
+BEN.US,D,19960610,000000,4.10962,4.25502,4.10962,4.25502,1954031.6792708,0
+BEN.US,D,19960611,000000,4.23502,4.23502,4.19989,4.20857,886344.05158893,0
+BEN.US,D,19960612,000000,4.20857,4.25502,4.20857,4.24614,1390870.1910985,0
+BEN.US,D,19960613,000000,4.24614,4.26391,4.23502,4.26391,1060888.1530785,0
+BEN.US,D,19960614,000000,4.26391,4.26391,4.23502,4.23502,334078.11940496,0
+BEN.US,D,19960617,000000,4.24614,4.26391,4.20857,4.21736,317717.36401059,0
+BEN.US,D,19960618,000000,4.20857,4.21736,4.18243,4.1912,654527.57072414,0
+BEN.US,D,19960619,000000,4.18243,4.19989,4.15579,4.16486,541355.0043616,0
+BEN.US,D,19960620,000000,4.14485,4.15579,4.07479,4.08348,1054070.2322743,0
+BEN.US,D,19960621,000000,4.08348,4.12749,4.06561,4.10094,1648591.2867368,0
+BEN.US,D,19960624,000000,4.10962,4.16486,4.09235,4.14485,1268150.69099,0
+BEN.US,D,19960625,000000,4.1912,4.33612,4.1912,4.29883,1926771.2687323,0
+BEN.US,D,19960626,000000,4.28146,4.28146,4.20857,4.20857,752704.40055764,0
+BEN.US,D,19960627,000000,4.21736,4.32528,4.21736,4.31865,1268150.69099,0
+BEN.US,D,19960628,000000,4.33612,4.45321,4.33612,4.39808,2056311.7640118,0
+BEN.US,D,19960701,000000,4.40667,4.43555,4.38013,4.40667,2754477.9220806,0
+BEN.US,D,19960702,000000,4.40667,4.47058,4.39808,4.47058,898603.60165363,0
+BEN.US,D,19960703,000000,4.45321,4.4616,4.44394,4.45321,1235418.9323118,0
+BEN.US,D,19960705,000000,4.39808,4.40667,4.35417,4.35417,2185839.961824,0
+BEN.US,D,19960708,000000,4.32528,4.36285,4.31865,4.31865,2496750.6777087,0
+BEN.US,D,19960709,000000,4.30762,4.31865,4.27259,4.31865,1450880.8065159,0
+BEN.US,D,19960710,000000,4.30762,4.30762,4.21736,4.25502,1093602.4903447,0
+BEN.US,D,19960711,000000,4.26391,4.26391,4.10094,4.12749,1144063.0976494,0
+BEN.US,D,19960712,000000,4.14719,4.20857,4.11841,4.14719,860440.46160436,0
+BEN.US,D,19960715,000000,4.15579,4.15579,3.99292,4.0019,1659500.1649813,0
+BEN.US,D,19960716,000000,4.01936,4.01936,3.73121,3.89417,4794413.558864,0
+BEN.US,D,19960717,000000,3.93818,4.14719,3.93818,4.14719,1610407.6509088,0
+BEN.US,D,19960718,000000,4.14719,4.30762,4.14719,4.23502,2525382.2558461,0
+BEN.US,D,19960719,000000,4.23502,4.23502,4.18243,4.19989,696804.21357034,0
+BEN.US,D,19960722,000000,4.1912,4.19989,4.17344,4.19989,1306328.1780844,0
+BEN.US,D,19960723,000000,4.18243,4.1912,4.13832,4.14719,2897652.2093906,0
+BEN.US,D,19960724,000000,4.12749,4.12749,3.99292,4.01936,3334000.1656473,0
+BEN.US,D,19960725,000000,4.04796,4.05684,3.98433,4.01077,4292614.3827183,0
+BEN.US,D,19960726,000000,4.01936,4.10962,4.01936,4.03693,3072196.3108802,0
+BEN.US,D,19960729,000000,4.03693,4.05684,4.02844,4.04796,874074.25363485,0
+BEN.US,D,19960730,000000,4.03693,4.06561,3.99292,4.06561,1265416.5541036,0
+BEN.US,D,19960731,000000,4.05684,4.06561,4.03693,4.03693,700896.19579957,0
+BEN.US,D,19960801,000000,4.04796,4.19989,4.04796,4.18243,1940401.986396,0
+BEN.US,D,19960802,000000,4.16486,4.29883,4.16486,4.26391,1838130.0999664,0
+BEN.US,D,19960805,000000,4.26391,4.26391,4.20857,4.21736,1389503.1226553,0
+BEN.US,D,19960806,000000,4.21736,4.25502,4.1912,4.23502,563165.58732799,0
+BEN.US,D,19960807,000000,4.27259,4.32528,4.24614,4.32528,2290852.1338737,0
+BEN.US,D,19960808,000000,4.32528,4.32528,4.25502,4.25502,875422.87587719,0
+BEN.US,D,19960809,000000,4.28146,4.31865,4.28146,4.29015,291825.04670434,0
+BEN.US,D,19960812,000000,4.29015,4.30762,4.26391,4.29015,182720.89242547,0
+BEN.US,D,19960813,000000,4.29015,4.29015,4.26391,4.28146,353176.08605261,0
+BEN.US,D,19960814,000000,4.27259,4.27259,4.19989,4.22848,1693595.9177358,0
+BEN.US,D,19960815,000000,4.20857,4.21736,4.1912,4.20857,912233.29452837,0
+BEN.US,D,19960816,000000,4.20857,4.24614,4.1912,4.24614,1088153.6875616,0
+BEN.US,D,19960819,000000,4.24614,4.26391,4.23502,4.26391,996784.53064289,0
+BEN.US,D,19960820,000000,4.28146,4.29883,4.26391,4.29015,841343.51974565,0
+BEN.US,D,19960821,000000,4.29015,4.34529,4.27259,4.34529,1853131.9852291,0
+BEN.US,D,19960822,000000,4.33612,4.37134,4.29015,4.37134,1375871.3802027,0
+BEN.US,D,19960823,000000,4.36285,4.37134,4.33612,4.34529,758164.47601904,0
+BEN.US,D,19960826,000000,4.35417,4.36285,4.27259,4.28146,430897.1038957,0
+BEN.US,D,19960827,000000,4.29015,4.35417,4.29015,4.33612,666805.56698972,0
+BEN.US,D,19960828,000000,4.35417,4.37134,4.34529,4.36285,522262.16165865,0
+BEN.US,D,19960829,000000,4.36285,4.38013,4.32528,4.34529,830433.61671224,0
+BEN.US,D,19960830,000000,4.34529,4.34529,4.28146,4.29015,996784.53064289,0
+BEN.US,D,19960903,000000,4.26391,4.32528,4.25502,4.29015,801801.0137859,0
+BEN.US,D,19960904,000000,4.29015,4.29883,4.22848,4.22848,961338.10606813,0
+BEN.US,D,19960905,000000,4.22848,4.27259,4.22848,4.27259,1287234.3105925,0
+BEN.US,D,19960906,000000,4.27259,4.28146,4.22848,4.28146,1499962.0479101,0
+BEN.US,D,19960909,000000,4.29015,4.42638,4.29015,4.39808,1697689.9495429,0
+BEN.US,D,19960910,000000,4.39808,4.39808,4.30762,4.30762,1163150.8164076,0
+BEN.US,D,19960911,000000,4.30762,4.37134,4.30762,4.37134,344989.04722732,0
+BEN.US,D,19960912,000000,4.36285,4.42638,4.36285,4.41554,479985.51881245,0
+BEN.US,D,19960913,000000,4.47058,4.56933,4.47058,4.48815,1063606.9181309,0
+BEN.US,D,19960916,000000,4.5058,4.55177,4.5058,4.5058,927246.45246933,0
+BEN.US,D,19960917,000000,4.51693,4.54308,4.5058,4.52571,1924034.057479,0
+BEN.US,D,19960918,000000,4.52571,4.56084,4.52571,4.54308,856348.47937512,0
+BEN.US,D,19960919,000000,4.54308,4.54308,4.48815,4.49693,377720.80590546,0
+BEN.US,D,19960920,000000,4.48815,4.5058,4.47906,4.5058,1390870.1910985,0
+BEN.US,D,19960923,000000,4.48815,4.51693,4.4616,4.51693,1352693.728793,0
+BEN.US,D,19960924,000000,4.51693,4.54308,4.47906,4.54308,991333.67828193,0
+BEN.US,D,19960925,000000,4.5342,4.65949,4.5342,4.65949,1363592.3591481,0
+BEN.US,D,19960926,000000,4.65949,4.80275,4.65949,4.76762,2110852.0560785,0
+BEN.US,D,19960927,000000,4.77611,4.84031,4.77611,4.84031,878163.16149727,0
+BEN.US,D,19960930,000000,4.90394,4.94795,4.78518,4.78518,1363592.3591481,0
+BEN.US,D,19961001,000000,4.83133,4.88423,4.82246,4.87534,694073.1510507,0
+BEN.US,D,19961002,000000,4.89281,4.89281,4.849,4.849,583618.32495161,0
+BEN.US,D,19961003,000000,4.86647,4.86647,4.80275,4.86647,999519.69231827,0
+BEN.US,D,19961004,000000,4.88423,5.02054,4.88423,4.98317,1133156.2689827,0
+BEN.US,D,19961007,000000,4.97449,5.02943,4.96561,5.00289,1026791.375535,0
+BEN.US,D,19961008,000000,5.01176,5.06455,5.01176,5.02943,1900861.5300142,0
+BEN.US,D,19961009,000000,5.02054,5.02054,4.95702,5.02054,1674503.0750329,0
+BEN.US,D,19961010,000000,5.01176,5.10192,5.01176,5.09275,1291332.4415553,0
+BEN.US,D,19961011,000000,5.09275,5.26469,5.09275,5.17473,3012193.8937743,0
+BEN.US,D,19961014,000000,5.17473,5.17473,5.07344,5.07344,1408590.8414135,0
+BEN.US,D,19961015,000000,5.11091,5.14613,5.09275,5.09275,1302242.3445888,0
+BEN.US,D,19961016,000000,5.10192,5.10192,5.0468,5.05597,957248.17341677,0
+BEN.US,D,19961017,000000,5.06455,5.15472,5.02943,5.13696,841343.51974565,0
+BEN.US,D,19961018,000000,5.12838,5.19238,5.12838,5.19238,1216334.2879204,0
+BEN.US,D,19961021,000000,5.18146,5.18146,5.11091,5.12838,845433.45239701,0
+BEN.US,D,19961022,000000,5.12838,5.12838,5.02943,5.03801,1374507.3861262,0
+BEN.US,D,19961023,000000,5.03801,5.05597,5.02054,5.05597,769060.03200733,0
+BEN.US,D,19961024,000000,5.06455,5.10192,5.05597,5.06455,824980.7147734,0
+BEN.US,D,19961025,000000,5.05597,5.06455,5.0468,5.06455,553619.67837099,0
+BEN.US,D,19961028,000000,5.07344,5.08446,5.01176,5.02054,3025827.6858047,0
+BEN.US,D,19961029,000000,5.02054,5.07344,5.00289,5.0468,1298147.2879927,0
+BEN.US,D,19961030,000000,5.05597,5.06455,5.0468,5.05597,1148150.9807228,0
+BEN.US,D,19961031,000000,5.06455,5.11969,5.05597,5.08446,1347239.8020652,0
+BEN.US,D,19961101,000000,5.09275,5.11969,5.08446,5.10192,957248.17341677,0
+BEN.US,D,19961104,000000,5.09275,5.15472,5.09275,5.15472,1356779.5622886,0
+BEN.US,D,19961105,000000,5.15472,5.3088,5.15472,5.28235,1939030.818797,0
+BEN.US,D,19961106,000000,5.28235,5.37261,5.25367,5.3615,2348126.5628268,0
+BEN.US,D,19961107,000000,5.34413,5.3815,5.34413,5.3815,1449509.6389169,0
+BEN.US,D,19961108,000000,5.3815,5.39018,5.35271,5.3615,1291332.4415553,0
+BEN.US,D,19961111,000000,5.17473,5.18146,5.14613,5.14613,2912654.0946533,0
+BEN.US,D,19961112,000000,5.1636,5.17473,5.10192,5.13696,5905742.8482573,0
+BEN.US,D,19961113,000000,5.12838,5.14613,5.11969,5.14613,792249.98088421,0
+BEN.US,D,19961114,000000,5.15472,5.17473,5.13696,5.1636,771798.26804954,0
+BEN.US,D,19961115,000000,5.1636,5.2363,5.14613,5.15472,2014032.0467987,0
+BEN.US,D,19961118,000000,5.15472,5.18146,5.14613,5.1636,898603.60165363,0
+BEN.US,D,19961119,000000,5.1636,5.17473,5.14613,5.14613,11904227.045822,0
+BEN.US,D,19961120,000000,5.15472,5.15472,5.12838,5.14613,1105884.585766,0
+BEN.US,D,19961121,000000,5.13696,5.15472,5.12838,5.15472,700896.19579957,0
+BEN.US,D,19961122,000000,5.14613,5.15472,5.13696,5.14613,1836769.1802568,0
+BEN.US,D,19961125,000000,5.15472,5.18146,5.13696,5.17473,1544962.5797534,0
+BEN.US,D,19961126,000000,5.19238,5.19238,5.13696,5.13696,1129055.0636531,0
+BEN.US,D,19961127,000000,5.19238,5.19238,5.09275,5.12838,1025433.5301922,0
+BEN.US,D,19961129,000000,5.11969,5.15472,5.11969,5.15472,583618.32495161,0
+BEN.US,D,19961202,000000,5.17473,5.18146,5.06455,5.07344,1112694.3082587,0
+BEN.US,D,19961203,000000,5.07344,5.12838,5.0468,5.0468,4143971.8216354,0
+BEN.US,D,19961204,000000,5.0468,5.0468,4.86647,4.89281,6466189.6705329,0
+BEN.US,D,19961205,000000,4.91291,4.93018,4.86647,4.87534,995431.80924479,0
+BEN.US,D,19961206,000000,4.86647,4.89281,4.75874,4.86647,2329017.3235008,0
+BEN.US,D,19961209,000000,4.86647,4.93907,4.86647,4.91291,741796.5471021,0
+BEN.US,D,19961210,000000,4.91291,4.92131,4.87534,4.90394,2345383.2028399,0
+BEN.US,D,19961211,000000,4.88423,4.88423,4.79396,4.86647,1333595.7621454,0
+BEN.US,D,19961212,000000,4.88423,4.88423,4.7323,4.74098,2428576.5936116,0
+BEN.US,D,19961213,000000,4.71258,4.72361,4.62242,4.66857,3192182.6988912,0
+BEN.US,D,19961216,000000,4.70604,4.76762,4.69492,4.69492,1934954.2084018,0
+BEN.US,D,19961217,000000,4.69492,4.69492,4.64232,4.65949,2764008.4592036,0
+BEN.US,D,19961218,000000,4.7323,4.80275,4.72361,4.79396,1487688.1508003,0
+BEN.US,D,19961219,000000,4.75874,4.849,4.75874,4.849,1930864.2757505,0
+BEN.US,D,19961220,000000,4.849,4.87534,4.83133,4.849,1390870.1910985,0
+BEN.US,D,19961223,000000,4.84031,4.84031,4.75874,4.80275,1341779.7266038,0
+BEN.US,D,19961224,000000,4.81377,4.83133,4.78518,4.80275,1332236.8920136,0
+BEN.US,D,19961226,000000,4.81377,4.82246,4.74098,4.81377,1648591.2867368,0
+BEN.US,D,19961227,000000,4.82246,4.84031,4.81377,4.83133,1129055.0636531,0
+BEN.US,D,19961230,000000,4.83133,4.89281,4.82246,4.88423,2275850.248611,0
+BEN.US,D,19961231,000000,4.90394,4.93018,4.88423,4.93018,3556269.7127661,0
+BEN.US,D,19970102,000000,4.82246,4.89281,4.77611,4.84031,3417181.2589518,0
+BEN.US,D,19970103,000000,4.83133,4.92131,4.83133,4.91291,2481743.6685014,0
+BEN.US,D,19970106,000000,4.91291,4.92131,4.89281,4.90394,1405869.0019943,0
+BEN.US,D,19970107,000000,4.88423,4.91291,4.79396,4.91291,2352223.6690006,0
+BEN.US,D,19970108,000000,4.90394,5.01176,4.90394,5.00289,2086303.2370698,0
+BEN.US,D,19970109,000000,5.02054,5.05597,4.98317,5.02943,1176784.6084381,0
+BEN.US,D,19970110,000000,4.97449,5.08446,4.97449,5.07344,2086303.2370698,0
+BEN.US,D,19970113,000000,5.03801,5.09275,5.03801,5.07344,1026791.375535,0
+BEN.US,D,19970114,000000,5.08446,5.20077,5.08446,5.18146,2022212.9368904,0
+BEN.US,D,19970115,000000,5.13696,5.28675,5.13696,5.27328,2829016.9702714,0
+BEN.US,D,19970116,000000,5.27328,5.36803,5.27328,5.35271,3201727.5830592,0
+BEN.US,D,19970117,000000,5.34169,5.44961,5.32656,5.44961,2225400.9139847,0
+BEN.US,D,19970120,000000,5.44961,5.70459,5.43409,5.62331,5974386.285688,0
+BEN.US,D,19970121,000000,5.6518,5.69151,5.6518,5.69151,1371775.2988176,0
+BEN.US,D,19970122,000000,5.67853,5.75972,5.6518,5.74655,1278148.5318687,0
+BEN.US,D,19970123,000000,5.8411,5.94884,5.81242,5.8939,6202559.6418784,0
+BEN.US,D,19970124,000000,5.93576,6.01704,5.81242,5.82823,4748060.3056226,0
+BEN.US,D,19970127,000000,5.82823,5.8411,5.74655,5.78607,3998074.6701174,0
+BEN.US,D,19970128,000000,5.80129,5.8411,5.74655,5.75972,2033588.0941017,0
+BEN.US,D,19970129,000000,5.77289,5.78607,5.67853,5.74655,3477180.6016908,0
+BEN.US,D,19970130,000000,5.77289,5.8939,5.77289,5.88073,2177207.1398107,0
+BEN.US,D,19970131,000000,5.93576,5.93576,5.8939,5.8939,2537202.1714565,0
+BEN.US,D,19970203,000000,5.93576,6.0833,5.92239,6.04349,1216334.2879204,0
+BEN.US,D,19970204,000000,6.04349,6.04349,5.9906,6.04349,2444466.9708835,0
+BEN.US,D,19970205,000000,6.0833,6.12506,5.9906,6.03041,1846316.1140028,0
+BEN.US,D,19970206,000000,6.05676,6.12506,6.05676,6.1116,1608137.7434112,0
+BEN.US,D,19970207,000000,6.19083,6.34043,6.13795,6.32745,4225340.0633087,0
+BEN.US,D,19970210,000000,6.34043,6.3538,6.16469,6.19083,2136303.7141414,0
+BEN.US,D,19970211,000000,6.25953,6.30081,6.2326,6.24587,1235418.9323118,0
+BEN.US,D,19970212,000000,6.25953,6.34043,6.21972,6.34043,1624504.6475392,0
+BEN.US,D,19970213,000000,6.38239,6.80052,6.38239,6.76129,4298070.3590239,0
+BEN.US,D,19970214,000000,6.83975,6.86873,6.78783,6.83975,2592655.5504668,0
+BEN.US,D,19970218,000000,6.83975,6.95021,6.82892,6.90923,2482655.7306562,0
+BEN.US,D,19970219,000000,6.88132,7.01589,6.88132,6.96251,1279968.5570224,0
+BEN.US,D,19970220,000000,6.93479,6.98865,6.6926,6.73203,3631713.649589,0
+BEN.US,D,19970221,000000,6.71904,6.77388,6.63961,6.77388,1954488.735137,0
+BEN.US,D,19970224,000000,6.78783,6.80052,6.55823,6.59814,2174487.3499694,0
+BEN.US,D,19970225,000000,6.62439,6.67971,6.55823,6.55823,2461750.036322,0
+BEN.US,D,19970226,000000,6.58487,6.67971,6.51656,6.59814,5748035.0042293,0
+BEN.US,D,19970227,000000,6.62439,6.62439,6.43538,6.43538,2441754.3545646,0
+BEN.US,D,19970228,000000,6.40883,6.43538,6.18,6.32745,3917166.5586772,0
+BEN.US,D,19970303,000000,6.31418,6.40883,6.25953,6.39556,1988129.4816031,0
+BEN.US,D,19970304,000000,6.40883,6.40883,6.30081,6.34043,1757226.087682,0
+BEN.US,D,19970305,000000,6.34043,6.47723,6.32745,6.44835,936335.30556002,0
+BEN.US,D,19970306,000000,6.38239,6.74792,6.38239,6.74792,3130824.4860203,0
+BEN.US,D,19970307,000000,6.71904,6.96251,6.71904,6.92152,3090826.9737721,0
+BEN.US,D,19970310,000000,6.93479,7.04262,6.93479,7.01589,2799921.1627451,0
+BEN.US,D,19970311,000000,7.00212,7.00212,6.83975,6.83975,1149053.8197772,0
+BEN.US,D,19970312,000000,6.81389,6.83975,6.5715,6.59814,1719957.5883756,0
+BEN.US,D,19970313,000000,6.59814,6.59814,6.46162,6.46162,1689048.9292181,0
+BEN.US,D,19970314,000000,6.49012,6.59814,6.44835,6.59814,2449023.1825016,0
+BEN.US,D,19970317,000000,6.58487,6.58487,6.34043,6.39556,1115426.3955673,0
+BEN.US,D,19970318,000000,6.38239,6.46162,6.30081,6.30081,1028149.2208778,0
+BEN.US,D,19970319,000000,6.28793,6.47723,6.28793,6.47723,3504455.3592744,0
+BEN.US,D,19970320,000000,6.47723,6.47723,6.38239,6.47723,848157.34139408,0
+BEN.US,D,19970321,000000,6.50319,6.55823,6.47723,6.49012,2370852.2823147,0
+BEN.US,D,19970324,000000,6.43538,6.44835,6.16469,6.24587,4482601.0287138,0
+BEN.US,D,19970325,000000,6.27222,6.30081,6.2326,6.25953,2966286.4237209,0
+BEN.US,D,19970326,000000,6.24587,6.25953,6.05676,6.09892,1488142.1322997,0
+BEN.US,D,19970327,000000,6.1116,6.15142,5.81242,5.86764,2005397.1752076,0
+BEN.US,D,19970331,000000,5.85457,5.85457,5.51547,5.51547,4850774.9008734,0
+BEN.US,D,19970401,000000,5.62331,5.70459,5.59667,5.70459,2805378.1638397,0
+BEN.US,D,19970402,000000,5.66497,5.70459,5.61023,5.61023,3011740.9370637,0
+BEN.US,D,19970403,000000,5.54417,5.6518,5.531,5.63872,3134464.5363279,0
+BEN.US,D,19970404,000000,5.62331,5.71991,5.55754,5.67853,1768133.9411376,0
+BEN.US,D,19970407,000000,5.73328,5.96221,5.73328,5.96221,2651748.9797847,0
+BEN.US,D,19970408,000000,5.93576,5.97528,5.8411,5.90931,1443596.606745,0
+BEN.US,D,19970409,000000,5.96221,6.03041,5.92239,5.94884,1272700.7538745,0
+BEN.US,D,19970410,000000,5.94884,5.94884,5.75972,5.80129,1310862.8691348,0
+BEN.US,D,19970411,000000,5.80129,5.80129,5.62331,5.67853,2295392.9736577,0
+BEN.US,D,19970414,000000,5.69151,5.75972,5.63872,5.74655,1279968.5570224,0
+BEN.US,D,19970415,000000,5.77289,5.93576,5.77289,5.8411,1942675.9930493,0
+BEN.US,D,19970416,000000,5.82823,5.8411,5.74655,5.78607,1484507.2059369,0
+BEN.US,D,19970417,000000,5.78607,5.78607,5.71991,5.73328,1861769.9311871,0
+BEN.US,D,19970418,000000,5.71991,5.80129,5.6518,5.77289,1782678.7705339,0
+BEN.US,D,19970421,000000,5.78607,5.8411,5.69151,5.70459,868151.99836243,0
+BEN.US,D,19970422,000000,5.71991,5.82823,5.70459,5.80129,917251.6859575,0
+BEN.US,D,19970423,000000,5.78607,5.88073,5.78607,5.81242,1886316.7006178,0
+BEN.US,D,19970424,000000,6.00182,6.05676,5.92239,5.97528,4001712.6708471,0
+BEN.US,D,19970425,000000,5.90931,5.93576,5.86764,5.88073,1406325.0330717,0
+BEN.US,D,19970428,000000,5.85457,5.94884,5.81242,5.8939,1290869.2369554,0
+BEN.US,D,19970429,000000,5.97528,6.31418,5.97528,6.24587,3462633.7227166,0
+BEN.US,D,19970430,000000,6.32745,6.43538,6.24587,6.39556,2900830.0798872,0
+BEN.US,D,19970501,000000,6.32745,6.50319,6.28793,6.47723,3211733.6222493,0
+BEN.US,D,19970502,000000,6.46162,6.6926,6.44835,6.67971,2575379.6585509,0
+BEN.US,D,19970505,000000,6.67971,6.90923,6.62439,6.89547,2683569.7010971,0
+BEN.US,D,19970506,000000,6.81389,6.81389,6.65083,6.71904,2001762.2488446,0
+BEN.US,D,19970507,000000,6.73203,6.74792,6.67971,6.71904,1322688.9334787,0
+BEN.US,D,19970508,000000,6.70577,6.74792,6.66606,6.6926,1206315.951263,0
+BEN.US,D,19970509,000000,6.70577,6.80052,6.67971,6.71904,1244507.7854025,0
+BEN.US,D,19970512,000000,6.73203,6.76129,6.67971,6.6926,1661765.9733231,0
+BEN.US,D,19970513,000000,6.70577,6.71904,6.67971,6.70577,1106337.5424766,0
+BEN.US,D,19970514,000000,6.77388,6.80052,6.70577,6.73203,1644497.2549297,0
+BEN.US,D,19970515,000000,6.70577,6.80052,6.6926,6.80052,1234516.0932576,0
+BEN.US,D,19970516,000000,6.80052,6.80052,6.6926,6.70577,1366329.5704014,0
+BEN.US,D,19970519,000000,6.70577,6.78783,6.67971,6.78783,1183606.628398,0
+BEN.US,D,19970520,000000,6.80052,6.90923,6.73203,6.89547,1889037.515248,0
+BEN.US,D,19970521,000000,6.93479,7.01589,6.77388,6.80052,1346328.7646994,0
+BEN.US,D,19970522,000000,6.81389,6.81389,6.73203,6.77388,913608.56128309,0
+BEN.US,D,19970523,000000,6.77388,7.01589,6.77388,6.98865,1121779.0621936,0
+BEN.US,D,19970527,000000,7.01589,7.07131,6.98865,7.00212,1866315.8949158,0
+BEN.US,D,19970528,000000,6.92152,6.96251,6.83975,6.96251,2409024.6454644,0
+BEN.US,D,19970529,000000,6.96251,6.96251,6.89547,6.95021,2012669.0775113,0
+BEN.US,D,19970530,000000,6.90923,7.04262,6.86873,7.00212,1550859.2153023,0
+BEN.US,D,19970602,000000,7.02906,7.13903,7.02906,7.13903,1553596.4265556,0
+BEN.US,D,19970603,000000,7.13903,7.24861,7.08458,7.24861,1139053.9293207,0
+BEN.US,D,19970604,000000,7.22051,7.27379,7.13903,7.17826,914525.74738256,0
+BEN.US,D,19970605,000000,7.16528,7.19075,7.12371,7.16528,1290869.2369554,0
+BEN.US,D,19970606,000000,7.13903,7.28736,7.13903,7.28736,951796.29626687,0
+BEN.US,D,19970609,000000,7.27379,7.43685,7.27379,7.41001,1244507.7854025,0
+BEN.US,D,19970610,000000,7.41001,7.41001,7.29975,7.38123,1777221.7694394,0
+BEN.US,D,19970611,000000,7.41001,7.42231,7.35371,7.41001,1274513.6055057,0
+BEN.US,D,19970612,000000,7.43685,7.55873,7.41001,7.48759,2727201.1149192,0
+BEN.US,D,19970613,000000,7.48759,7.63719,7.48759,7.58439,2090855.3495322,0
+BEN.US,D,19970616,000000,7.59824,7.65084,7.58439,7.65084,1360868.4701511,0
+BEN.US,D,19970617,000000,7.66441,7.88016,7.63719,7.88016,1202700.4958899,0
+BEN.US,D,19970618,000000,7.85596,7.96232,7.75906,7.96232,1376321.2625463,0
+BEN.US,D,19970619,000000,7.93452,7.96232,7.84132,7.86875,924523.58826119,0
+BEN.US,D,19970620,000000,7.81478,8.08469,7.8018,8.03053,2441754.3545646,0
+BEN.US,D,19970623,000000,7.97657,8.13758,7.92211,8.03053,3958983.0712903,0
+BEN.US,D,19970624,000000,8.05922,8.07025,7.90924,7.92211,1949939.6970415,0
+BEN.US,D,19970625,000000,7.94769,8.05922,7.89626,7.96232,2099039.3139907,0
+BEN.US,D,19970626,000000,7.93452,7.96232,7.84132,7.84825,1181783.5288774,0
+BEN.US,D,19970627,000000,7.93452,7.99696,7.90924,7.94124,1398140.0438242,0
+BEN.US,D,19970630,000000,7.9714,7.9714,7.84132,7.84825,1030882.3329753,0
+BEN.US,D,19970701,000000,7.84825,7.86875,7.84825,7.85596,2583564.6477982,0
+BEN.US,D,19970702,000000,7.85596,8.04322,7.84825,8.03727,1686324.0154321,0
+BEN.US,D,19970703,000000,8.15133,8.16734,8.08469,8.12401,1819960.5920965,0
+BEN.US,D,19970707,000000,8.1811,8.22062,8.05922,8.11114,1884488.4771525,0
+BEN.US,D,19970708,000000,8.11114,8.11114,8.04322,8.05922,1098157.6771738,0
+BEN.US,D,19970709,000000,8.08469,8.13084,7.85596,7.85596,1048154.1257355,0
+BEN.US,D,19970710,000000,7.84132,8.03053,7.84132,7.99696,1350876.778006,0
+BEN.US,D,19970711,000000,8.07844,8.28951,8.06361,8.23272,1241784.9211944,0
+BEN.US,D,19970714,000000,8.25829,8.27478,8.1606,8.16734,1166335.8604267,0
+BEN.US,D,19970715,000000,8.1811,8.25829,8.15133,8.17427,1164516.8600619,0
+BEN.US,D,19970716,000000,8.23272,8.40212,8.23272,8.40212,2272666.2293808,0
+BEN.US,D,19970717,000000,8.40212,8.51249,8.36104,8.47442,1547231.462462,0
+BEN.US,D,19970718,000000,8.50262,8.51249,8.40817,8.43637,1919946.1744055,0
+BEN.US,D,19970721,000000,8.4152,8.42242,8.25829,8.25829,1232689.9193701,0
+BEN.US,D,19970722,000000,8.22062,8.62539,8.20608,8.62002,2014498.3257655,0
+BEN.US,D,19970723,000000,8.59211,8.76229,8.54645,8.76229,2738116.1418973,0
+BEN.US,D,19970724,000000,8.77976,8.895,8.70032,8.895,1982680.67882,0
+BEN.US,D,19970725,000000,8.895,9.08001,8.895,8.94271,1663585.9984768,0
+BEN.US,D,19970728,000000,8.88935,8.97746,8.81392,8.94926,1644497.2549297,0
+BEN.US,D,19970729,000000,8.95678,9.08001,8.93599,9.07056,1092699.6512904,0
+BEN.US,D,19970730,000000,9.07056,9.24893,9.07056,9.24024,1638132.2908361,0
+BEN.US,D,19970731,000000,9.24893,9.32972,9.17838,9.18608,1825401.1965681,0
+BEN.US,D,19970801,000000,9.18608,9.3512,9.07056,9.3512,1433590.5675548,0
+BEN.US,D,19970804,000000,9.30436,9.30436,9.0365,9.06392,1454501.3858337,0
+BEN.US,D,19970805,000000,9.0039,9.01142,8.85539,8.88193,1497239.1837019,0
+BEN.US,D,19970806,000000,8.86885,9.1372,8.86133,9.1372,1884488.4771525,0
+BEN.US,D,19970807,000000,9.1372,9.19292,8.984,8.99073,987251.94394207,0
+BEN.US,D,19970808,000000,8.86885,8.92291,8.57152,8.59211,1585408.9495564,0
+BEN.US,D,19970811,000000,8.63973,8.64578,8.47442,8.51677,2103581.1785637,0
+BEN.US,D,19970812,000000,8.54645,8.58596,8.46193,8.47442,1111778.1469481,0
+BEN.US,D,19970813,000000,8.54645,8.60391,8.46193,8.47442,1235418.9323118,0
+BEN.US,D,19970814,000000,8.54645,8.67944,8.48955,8.524,552710.69058302,0
+BEN.US,D,19970815,000000,8.54107,8.54107,8.30356,8.43198,1231779.9067932,0
+BEN.US,D,19970818,000000,8.44974,8.44974,8.22062,8.44447,1106337.5424766,0
+BEN.US,D,19970819,000000,8.46838,8.4956,8.32679,8.45687,1292691.3116871,0
+BEN.US,D,19970820,000000,8.62539,8.70492,8.60391,8.66579,1949041.9819318,0
+BEN.US,D,19970821,000000,8.67212,8.67212,8.59211,8.64578,1447236.6570525,0
+BEN.US,D,19970822,000000,8.54645,8.54645,8.32679,8.45687,2702659.4694332,0
+BEN.US,D,19970825,000000,8.48223,8.59845,8.42242,8.4956,1139053.9293207,0
+BEN.US,D,19970826,000000,8.48955,8.4956,8.38885,8.39519,1070880.8700125,0
+BEN.US,D,19970827,000000,8.43637,8.48223,8.4152,8.42242,1075413.511485,0
+BEN.US,D,19970828,000000,8.39519,8.43637,8.22579,8.43198,1933583.0408028,0
+BEN.US,D,19970829,000000,8.40817,8.43637,8.35421,8.36875,1290869.2369554,0
+BEN.US,D,19970902,000000,8.4956,8.51249,8.40212,8.44447,2409024.6454644,0
+BEN.US,D,19970903,000000,8.46838,8.48223,8.45687,8.47442,1524504.7181851,0
+BEN.US,D,19970904,000000,8.47442,8.76229,8.46193,8.71663,2472664.0385111,0
+BEN.US,D,19970905,000000,8.71663,8.83031,8.60391,8.64578,1768133.9411376,0
+BEN.US,D,19970908,000000,8.66579,8.74219,8.63271,8.6531,681805.4026745,0
+BEN.US,D,19970909,000000,8.67944,8.69213,8.64578,8.67212,1235418.9323118,0
+BEN.US,D,19970910,000000,8.70032,8.70032,8.5322,8.54107,1590870.0498067,0
+BEN.US,D,19970911,000000,8.55718,8.74755,8.54645,8.71663,3623535.8338642,0
+BEN.US,D,19970912,000000,8.71663,8.80825,8.71663,8.78708,5047129.5853293,0
+BEN.US,D,19970915,000000,8.86885,8.91637,8.8424,8.84884,1859048.0917679,0
+BEN.US,D,19970916,000000,8.895,9.29752,8.895,9.29752,2400839.6562171,0
+BEN.US,D,19970917,000000,9.32972,9.3512,9.17262,9.18608,1245413.6988236,0
+BEN.US,D,19970918,000000,9.18608,9.3512,9.17838,9.3512,1481779.217784,0
+BEN.US,D,19970919,000000,9.3512,9.54538,9.3512,9.51611,2358123.3789165,0
+BEN.US,D,19970922,000000,9.56002,9.80104,9.56002,9.74738,1592690.0749605,0
+BEN.US,D,19970923,000000,9.73761,9.89082,9.73761,9.85471,2038134.0578304,0
+BEN.US,D,19970924,000000,9.85471,9.96497,9.7825,9.95915,1965400.6877483,0
+BEN.US,D,19970925,000000,9.95036,10.0528,9.45951,9.48097,2184492.3643706,0
+BEN.US,D,19970926,000000,9.49562,10.2158,9.49562,10.1133,3403548.4917102,0
+BEN.US,D,19970929,000000,10.1133,10.1387,9.98551,10.1191,2047215.7373985,0
+BEN.US,D,19970930,000000,10.1133,10.1982,10.0743,10.0743,1318139.8953832,0
+BEN.US,D,19971001,000000,10.045,10.1777,10.045,10.1231,1878139.9096819,0
+BEN.US,D,19971002,000000,10.1191,10.3231,10.0967,10.2743,1310862.8691348,0
+BEN.US,D,19971003,000000,10.3407,10.492,10.3339,10.45,2183572.1039043,0
+BEN.US,D,19971006,000000,10.4763,10.6335,10.4763,10.5827,1633586.3271073,0
+BEN.US,D,19971007,000000,10.5905,10.8705,10.4998,10.8354,2391743.6296038,0
+BEN.US,D,19971008,000000,10.811,10.8218,10.492,10.5466,1787221.6598958,0
+BEN.US,D,19971009,000000,10.4382,10.4382,10.1231,10.1552,2946286.6428078,0
+BEN.US,D,19971010,000000,10.1387,10.1387,9.79031,10.0967,2272666.2293808,0
+BEN.US,D,19971013,000000,10.1777,10.3299,10.1777,10.287,1404509.1070736,0
+BEN.US,D,19971014,000000,10.3163,10.486,10.3163,10.4226,1443596.606745,0
+BEN.US,D,19971015,000000,10.45,10.6539,10.4226,10.5905,1413601.0345312,0
+BEN.US,D,19971016,000000,10.7027,10.9261,10.492,10.4998,2873564.5454041,0
+BEN.US,D,19971017,000000,10.5094,10.57,10.4382,10.5544,1757226.087682,0
+BEN.US,D,19971020,000000,10.5544,10.6959,10.5544,10.6335,1608137.7434112,0
+BEN.US,D,19971021,000000,10.6481,10.9915,10.6481,10.9183,2029942.9198494,0
+BEN.US,D,19971022,000000,10.9437,11.2257,10.9095,11.2013,1805396.2917104,0
+BEN.US,D,19971023,000000,11.094,11.094,10.6959,10.9095,4534414.3574166,0
+BEN.US,D,19971024,000000,11.0608,11.1418,10.9311,11.0335,3920805.5841959,0
+BEN.US,D,19971027,000000,10.7632,10.7632,9.89566,9.89566,4352613.7254574,0
+BEN.US,D,19971028,000000,9.51611,10.3641,9.50342,10.2743,4741689.1927953,0
+BEN.US,D,19971029,000000,10.168,10.3163,9.9162,10.0109,3848087.5859479,0
+BEN.US,D,19971030,000000,9.80104,9.98551,9.80104,9.86154,2966286.4237209,0
+BEN.US,D,19971031,000000,10.004,10.1328,9.70444,9.7181,5038043.8066054,0
+BEN.US,D,19971103,000000,9.7747,9.95036,9.7747,9.93081,2829016.9702714,0
+BEN.US,D,19971104,000000,9.94453,10.0831,9.93575,10.0665,1512679.6786301,0
+BEN.US,D,19971105,000000,10.1777,10.1777,10.004,10.0743,2042672.8480366,0
+BEN.US,D,19971106,000000,10.0831,10.0967,9.96497,10.045,1207246.4596186,0
+BEN.US,D,19971107,000000,9.99134,9.99134,9.51611,9.74152,2649020.9916319,0
+BEN.US,D,19971110,000000,9.7181,9.94453,9.6088,9.63808,1592690.0749605,0
+BEN.US,D,19971111,000000,9.63028,9.63028,9.2702,9.3512,3189917.9153383,0
+BEN.US,D,19971112,000000,9.24893,9.46439,9.11319,9.11319,3211733.6222493,0
+BEN.US,D,19971113,000000,9.11319,9.22092,8.59845,9.15916,2498112.6222072,0
+BEN.US,D,19971114,000000,9.36485,9.46439,9.14383,9.44487,2386306.099499,0
+BEN.US,D,19971117,000000,9.58148,10.004,9.58148,9.95036,3558090.7627088,0
+BEN.US,D,19971118,000000,9.93575,9.95915,9.8352,9.89566,2092673.3251081,0
+BEN.US,D,19971119,000000,9.89566,10.1865,9.80104,10.0967,1967212.5145907,0
+BEN.US,D,19971120,000000,10.0967,10.1738,10.045,10.0743,2078136.6940233,0
+BEN.US,D,19971121,000000,10.0743,10.1387,10.0381,10.0587,2621753.4075709,0
+BEN.US,D,19971124,000000,10.045,10.045,9.67419,9.72981,1861769.9311871,0
+BEN.US,D,19971125,000000,9.74738,9.84105,9.67028,9.67809,3092644.949348,0
+BEN.US,D,19971126,000000,9.70444,9.7181,9.58832,9.62345,2179033.3136981,0
+BEN.US,D,19971128,000000,9.63808,9.73761,9.63028,9.7181,1439957.5812263,0
+BEN.US,D,19971201,000000,9.87032,10.3485,9.86154,10.3163,2669019.7477561,0
+BEN.US,D,19971202,000000,10.3407,10.4431,10.207,10.3045,1868138.9944365,0
+BEN.US,D,19971203,000000,10.2977,10.3573,10.1914,10.3573,764533.53926841,0
+BEN.US,D,19971204,000000,10.3573,10.4646,10.3573,10.4119,1467230.289232,0
+BEN.US,D,19971205,000000,10.368,10.6539,10.3299,10.6539,1371775.2988176,0
+BEN.US,D,19971208,000000,10.6539,10.7349,10.6247,10.6793,1070880.8700125,0
+BEN.US,D,19971209,000000,10.6793,10.7027,10.5046,10.5163,1472691.3894823,0
+BEN.US,D,19971210,000000,10.5251,10.5251,10.2158,10.2616,1770858.8549236,0
+BEN.US,D,19971211,000000,10.2343,10.2343,9.89566,10.0587,1679947.7786602,0
+BEN.US,D,19971212,000000,10.0323,10.1065,9.79031,10.0587,1318139.8953832,0
+BEN.US,D,19971215,000000,10.1133,10.1914,9.90642,10.1133,1891767.5529787,0
+BEN.US,D,19971216,000000,10.1328,10.248,10.0587,10.0909,1119056.1979855,0
+BEN.US,D,19971217,000000,10.0909,10.1065,9.90642,9.90642,1227241.116587,0
+BEN.US,D,19971218,000000,9.89566,9.89566,9.41072,9.47122,2489931.7321156,0
+BEN.US,D,19971219,000000,9.31217,9.42438,9.1372,9.38925,2292662.935927,0
+BEN.US,D,19971222,000000,9.47805,9.56783,9.36485,9.50342,1325418.9712095,0
+BEN.US,D,19971223,000000,9.51611,9.5405,9.16677,9.39705,1407236.0704375,0
+BEN.US,D,19971224,000000,9.41072,9.45073,9.15047,9.16677,884521.97685725,0
+BEN.US,D,19971226,000000,9.19292,9.2702,9.12471,9.15047,869072.25882872,0
+BEN.US,D,19971229,000000,9.14383,9.24893,9.08675,9.14383,3399001.5031925,0
+BEN.US,D,19971230,000000,9.17262,9.67419,9.17262,9.51611,1959040.8475994,0
+BEN.US,D,19971231,000000,9.51611,9.5405,9.40193,9.40193,2873564.5454041,0
+BEN.US,D,19980102,000000,9.44487,9.52392,9.43609,9.50927,2110852.0560785,0
+BEN.US,D,19980105,000000,9.51611,9.90642,9.47805,9.58148,2890831.2142196,0
+BEN.US,D,19980106,000000,9.56783,9.79031,9.49562,9.76006,1719957.5883756,0
+BEN.US,D,19980107,000000,9.69272,9.73761,9.45073,9.48781,4390791.2125518,0
+BEN.US,D,19980108,000000,9.41657,9.47122,9.37266,9.38925,1527235.7807047,0
+BEN.US,D,19980109,000000,9.38144,9.38144,8.97746,8.99073,2686292.5653052,0
+BEN.US,D,19980112,000000,8.54645,8.92291,8.54645,8.85539,6411643.2297327,0
+BEN.US,D,19980113,000000,8.88193,9.0039,8.86885,8.96428,2748105.7844644,0
+BEN.US,D,19980114,000000,9.02977,9.22669,8.99815,9.05152,2129036.9357823,0
+BEN.US,D,19980115,000000,9.05152,9.05152,8.86885,8.90788,1751775.2353211,0
+BEN.US,D,19980116,000000,9.08675,9.1372,9.044,9.08675,1828126.1103541,0
+BEN.US,D,19980120,000000,9.05923,9.1372,8.95209,9.01834,3546268.7975206,0
+BEN.US,D,19980121,000000,9.02977,9.044,8.88193,8.95209,2234484.6431306,0
+BEN.US,D,19980122,000000,8.76229,8.80191,8.48955,8.59845,4278067.5037441,0
+BEN.US,D,19980123,000000,8.54645,8.57347,8.31811,8.32679,6276196.8758038,0
+BEN.US,D,19980126,000000,8.41081,8.53405,8.22062,8.41081,3883976.7193438,0
+BEN.US,D,19980127,000000,8.38182,8.62539,8.35421,8.51951,3594454.3733831,0
+BEN.US,D,19980128,000000,8.53405,8.95209,8.53405,8.95209,2562654.8543083,0
+BEN.US,D,19980129,000000,9.51611,9.5727,9.36485,9.45463,3913066.3781365,0
+BEN.US,D,19980130,000000,9.84105,9.84105,9.60198,9.69272,2570840.8683447,0
+BEN.US,D,19980202,000000,9.84105,10.0323,9.7747,10.0323,2275396.2671114,0
+BEN.US,D,19980203,000000,10.168,10.2743,10.1133,10.1552,1805861.5458883,0
+BEN.US,D,19980204,000000,10.0587,10.492,10.045,10.3797,2038134.0578304,0
+BEN.US,D,19980205,000000,10.4226,10.7086,10.2616,10.3299,2093125.2570297,0
+BEN.US,D,19980206,000000,10.3299,10.3407,10.21,10.2226,1894037.4604763,0
+BEN.US,D,19980209,000000,10.249,10.3299,9.99233,10.0323,2223127.9321203,0
+BEN.US,D,19980210,000000,10.045,10.492,9.95036,10.4119,2649933.0537867,0
+BEN.US,D,19980211,000000,10.4226,10.6959,10.4119,10.6275,2340852.6109451,0
+BEN.US,D,19980212,000000,10.6539,10.7086,10.5046,10.6647,1336778.7565867,0
+BEN.US,D,19980213,000000,10.6441,10.6441,10.2743,10.287,1425873.906852,0
+BEN.US,D,19980217,000000,10.5163,10.6275,10.4382,10.5856,1606320.7926242,0
+BEN.US,D,19980218,000000,10.5319,10.6119,10.5163,10.5856,876345.18592135,0
+BEN.US,D,19980219,000000,10.5983,10.8705,10.5319,10.7886,1908124.2092174,0
+BEN.US,D,19980220,000000,10.8159,11.0062,10.8022,10.9652,1667689.2533844,0
+BEN.US,D,19980223,000000,11.0852,11.3302,11.0608,11.1925,1345869.6592552,0
+BEN.US,D,19980224,000000,11.0335,11.2355,11.0062,11.1281,1825401.1965681,0
+BEN.US,D,19980225,000000,11.1799,11.2882,11.1799,11.2511,1558143.4150733,0
+BEN.US,D,19980226,000000,11.3546,11.4541,11.3174,11.3546,2697204.5179165,0
+BEN.US,D,19980227,000000,11.3692,11.3692,10.9525,11.0335,1645410.3418734,0
+BEN.US,D,19980302,000000,11.0852,11.1418,10.8432,10.9652,1649954.2560242,0
+BEN.US,D,19980303,000000,10.9652,11.0716,10.8569,11.0335,1162704.0084306,0
+BEN.US,D,19980304,000000,11.0335,11.1799,10.7886,10.7886,887249.96501007,0
+BEN.US,D,19980305,000000,10.6539,10.9095,10.5749,10.7632,1011336.5335618,0
+BEN.US,D,19980306,000000,10.7632,11.1418,10.7368,11.1418,1328595.8169172,0
+BEN.US,D,19980309,000000,11.1799,11.3028,11.0608,11.0608,1530417.750357,0
+BEN.US,D,19980310,000000,11.0608,11.3302,11.0608,11.2511,1656326.3936404,0
+BEN.US,D,19980311,000000,11.3546,11.4921,11.3546,11.4121,1069059.8200697,0
+BEN.US,D,19980312,000000,11.3858,11.4775,11.3028,11.4121,1160420.7786769,0
+BEN.US,D,19980313,000000,11.4657,11.7234,11.4657,11.5722,995879.64201067,0
+BEN.US,D,19980316,000000,11.6014,11.7653,11.5331,11.5722,1070880.8700125,0
+BEN.US,D,19980317,000000,11.5722,12.0191,11.5594,11.9254,2294027.9547923,0
+BEN.US,D,19980318,000000,11.9508,12.2338,11.9508,12.0864,2074492.54456,0
+BEN.US,D,19980319,000000,12.0864,12.0864,11.8854,12.0191,1546774.4065957,0
+BEN.US,D,19980320,000000,12.0327,12.0327,11.9098,11.9508,1069516.875936,0
+BEN.US,D,19980323,000000,11.9508,11.9508,11.7361,11.7497,904066.75148183,0
+BEN.US,D,19980324,000000,11.7653,11.9508,11.7653,11.897,930416.12465441,0
+BEN.US,D,19980325,000000,12.0083,12.3821,11.9098,11.9371,1662687.2585782,0
+BEN.US,D,19980326,000000,12.0611,12.1703,11.9508,12.0191,1429050.7525597,0
+BEN.US,D,19980327,000000,12.0083,12.1137,11.7497,11.7497,748607.29438372,0
+BEN.US,D,19980330,000000,11.7771,11.8405,11.2511,11.5195,1730869.5409869,0
+BEN.US,D,19980331,000000,11.7087,11.7361,11.4657,11.5722,1945861.0370685,0
+BEN.US,D,19980401,000000,11.5722,11.6824,11.5195,11.6551,1007700.5824099,0
+BEN.US,D,19980402,000000,11.6824,12.1137,11.6551,11.6824,1512679.6786301,0
+BEN.US,D,19980403,000000,11.7361,12.1703,11.7087,11.9508,993612.80887992,0
+BEN.US,D,19980406,000000,12.0083,12.22,11.897,12.0083,1693131.6883469,0
+BEN.US,D,19980407,000000,12.0083,12.0629,11.7897,11.8025,2103581.1785637,0
+BEN.US,D,19980408,000000,11.8561,11.8727,11.5048,11.5848,1353148.7350815,0
+BEN.US,D,19980409,000000,11.6707,12.427,11.5848,12.1566,3504906.2664071,0
+BEN.US,D,19980413,000000,12.2913,12.5206,12.1703,12.3977,1716778.6930901,0
+BEN.US,D,19980414,000000,12.3265,12.465,12.1137,12.3069,1021343.5975409,0
+BEN.US,D,19980415,000000,12.427,12.427,12.1566,12.1566,1776770.8623067,0
+BEN.US,D,19980416,000000,12.1566,12.1703,11.9791,12.101,764068.28509058,0
+BEN.US,D,19980417,000000,12.1137,12.3977,12.0727,12.3821,1353603.7413699,0
+BEN.US,D,19980420,000000,12.3265,12.3977,11.9644,12.3821,1579504.1156959,0
+BEN.US,D,19980421,000000,12.0327,12.427,11.8405,12.141,2565838.8735385,0
+BEN.US,D,19980422,000000,12.1137,12.1137,11.9508,11.9927,1688136.8670633,0
+BEN.US,D,19980423,000000,11.9508,11.9508,11.3302,11.3302,2185398.2777917,0
+BEN.US,D,19980424,000000,11.0335,11.2511,10.8159,10.8979,4548056.3477586,0
+BEN.US,D,19980427,000000,10.492,10.6959,10.4119,10.5749,2514927.3591012,0
+BEN.US,D,19980428,000000,12.1137,12.1137,11.3546,11.5477,70789458.193572,0
+BEN.US,D,19980429,000000,11.5594,11.5848,11.5048,11.5331,10611071.504745,0
+BEN.US,D,19980430,000000,11.5477,11.6707,11.5477,11.6268,5469849.8982891,0
+BEN.US,D,19980501,000000,11.6268,11.7361,11.5594,11.7361,3555818.8056334,0
+BEN.US,D,19980504,000000,11.7361,11.9791,11.7361,11.8658,4685784.9066523,0
+BEN.US,D,19980505,000000,11.897,11.9927,11.8561,11.9371,2305396.9632699,0
+BEN.US,D,19980506,000000,11.9644,11.9644,11.8405,11.897,3286724.6023618,0
+BEN.US,D,19980507,000000,11.8561,11.9791,11.7897,11.9098,3930346.3692082,0
+BEN.US,D,19980508,000000,11.8561,12.0463,11.8561,11.9254,2126302.7988959,0
+BEN.US,D,19980511,000000,11.897,11.9508,11.7087,11.7087,2049028.5890298,0
+BEN.US,D,19980512,000000,11.7087,11.7771,11.5048,11.7771,2899006.9803666,0
+BEN.US,D,19980513,000000,11.6268,11.6824,11.5048,11.5048,2689475.5597464,0
+BEN.US,D,19980514,000000,11.5195,11.5331,11.3028,11.3028,2836742.8540746,0
+BEN.US,D,19980515,000000,11.2511,11.2774,11.1281,11.1545,3268549.9705472,0
+BEN.US,D,19980518,000000,11.0852,11.1281,11.0062,11.1281,2925376.8493179,0
+BEN.US,D,19980519,000000,11.1281,11.1545,10.9788,11.0462,2164937.3418567,0
+BEN.US,D,19980520,000000,10.9915,11.3546,10.9915,11.2774,2159936.3718394,0
+BEN.US,D,19980521,000000,11.2657,11.2774,11.1418,11.1799,1269054.5548332,0
+BEN.US,D,19980522,000000,11.1281,11.1281,10.7886,10.8276,1266780.5481799,0
+BEN.US,D,19980526,000000,10.8159,10.8159,10.5466,10.6275,2657650.7392784,0
+BEN.US,D,19980527,000000,10.5466,10.5466,10.287,10.4666,2489478.775405,0
+BEN.US,D,19980528,000000,10.5163,10.6959,10.492,10.5983,2122217.9901892,0
+BEN.US,D,19980529,000000,10.5319,10.5983,10.5319,10.5749,1688136.8670633,0
+BEN.US,D,19980601,000000,10.5749,10.7212,10.4666,10.6275,2546297.1732807,0
+BEN.US,D,19980602,000000,10.5856,10.6539,10.5163,10.5602,1391772.0053639,0
+BEN.US,D,19980603,000000,10.6119,10.8276,10.5163,10.5319,1568131.0080626,0
+BEN.US,D,19980604,000000,10.492,10.8159,10.3299,10.5466,2043121.7055914,0
+BEN.US,D,19980605,000000,10.5983,10.8823,10.5466,10.8705,1685861.835621,0
+BEN.US,D,19980608,000000,10.9788,11.0062,10.6647,10.8705,2252211.4421792,0
+BEN.US,D,19980609,000000,10.8705,11.0198,10.7886,10.8823,1681768.8286029,0
+BEN.US,D,19980610,000000,10.8705,10.8979,10.7886,10.8276,1259965.7017426,0
+BEN.US,D,19980611,000000,10.8159,10.8159,10.5856,10.6647,1572235.2877591,0
+BEN.US,D,19980612,000000,10.6119,10.6441,10.3299,10.6275,1457226.2996197,0
+BEN.US,D,19980615,000000,10.5163,10.6793,10.4772,10.492,1247244.9966558,0
+BEN.US,D,19980616,000000,10.492,10.5749,10.3933,10.5602,1505862.7826148,0
+BEN.US,D,19980617,000000,10.7632,11.2511,10.7632,10.9788,1859949.9060332,0
+BEN.US,D,19980618,000000,11.0335,11.1418,10.8705,10.8823,882259.24288225,0
+BEN.US,D,19980619,000000,11.0335,11.2355,10.8432,11.0335,2559023.0023122,0
+BEN.US,D,19980622,000000,10.6793,11.1281,10.5749,10.7368,2154948.7240784,0
+BEN.US,D,19980623,000000,10.7368,10.9349,10.6441,10.9349,1470875.4634842,0
+BEN.US,D,19980624,000000,10.8823,11.6268,10.8432,11.6268,2002668.1622659,0
+BEN.US,D,19980625,000000,11.6551,11.6707,11.3028,11.3692,1026329.195724,0
+BEN.US,D,19980626,000000,11.2228,11.3546,11.0852,11.3302,1468144.4009646,0
+BEN.US,D,19980629,000000,11.3692,11.5722,11.3546,11.5477,1033155.3148397,0
+BEN.US,D,19980630,000000,11.6014,11.6824,11.3428,11.6824,1269054.5548332,0
+BEN.US,D,19980701,000000,11.6551,11.6824,11.1925,11.5722,1947225.0311448,0
+BEN.US,D,19980702,000000,11.5195,11.615,11.2657,11.5848,1066780.6894717,0
+BEN.US,D,19980706,000000,11.5848,11.7361,11.5195,11.7234,943157.32551995,0
+BEN.US,D,19980707,000000,11.7897,11.8727,11.3302,11.3975,1684041.8104673,0
+BEN.US,D,19980708,000000,11.3546,11.6385,11.1925,11.5722,1770401.7990573,0
+BEN.US,D,19980709,000000,11.5477,11.5477,11.2228,11.2228,1265416.5541036,0
+BEN.US,D,19980710,000000,11.1925,11.4121,11.0062,11.2511,1809496.4722511,0
+BEN.US,D,19980713,000000,11.1925,11.2228,10.9349,10.9349,2333568.4111742,0
+BEN.US,D,19980714,000000,10.7632,10.8823,10.6793,10.6793,2504937.716534,0
+BEN.US,D,19980715,000000,10.7632,10.8569,10.4382,10.4666,3503991.1298855,0
+BEN.US,D,19980716,000000,10.4119,10.6441,10.2743,10.5856,3368993.6335115,0
+BEN.US,D,19980717,000000,10.7212,11.0852,10.5046,10.8432,3399001.5031925,0
+BEN.US,D,19980720,000000,10.8159,10.8276,10.5163,10.772,2305846.8456137,0
+BEN.US,D,19980721,000000,10.772,10.772,10.4226,10.5602,2285394.1079901,0
+BEN.US,D,19980722,000000,10.4666,10.5749,10.3933,10.492,1714956.6183584,0
+BEN.US,D,19980723,000000,10.3933,10.4382,9.79031,9.84105,3636270.8859961,0
+BEN.US,D,19980724,000000,9.79031,9.80104,9.38144,9.65369,3828531.538645,0
+BEN.US,D,19980727,000000,9.3307,9.80104,9.30436,9.80104,1779950.7823811,0
+BEN.US,D,19980728,000000,9.7747,9.82934,9.24893,9.6088,2449475.1144232,0
+BEN.US,D,19980729,000000,9.6088,9.67809,9.30436,9.31607,2410387.6147519,0
+BEN.US,D,19980730,000000,9.3512,9.5727,9.30436,9.54831,3045375.5347961,0
+BEN.US,D,19980731,000000,9.60198,9.60198,9.31607,9.42438,3088093.8616746,0
+BEN.US,D,19980803,000000,9.36485,9.38144,9.19292,9.24893,2539927.0852424,0
+BEN.US,D,19980804,000000,9.31607,9.3307,8.76229,9.02977,2598107.4276167,0
+BEN.US,D,19980805,000000,9.02977,9.22287,8.71663,8.97746,3285362.6578632,0
+BEN.US,D,19980806,000000,8.99073,9.19292,8.895,9.19292,1173154.8060199,0
+BEN.US,D,19980807,000000,9.24893,9.41072,8.86885,8.97746,2691743.4176661,0
+BEN.US,D,19980810,000000,8.96711,9.16871,8.91081,8.95209,2407662.7009659,0
+BEN.US,D,19980811,000000,8.92291,8.93599,8.6531,8.92291,2382205.9189583,0
+BEN.US,D,19980812,000000,8.91081,8.96711,8.73487,8.73487,2703108.326988,0
+BEN.US,D,19980813,000000,8.76229,8.85539,8.62539,8.63973,3461723.7101398,0
+BEN.US,D,19980814,000000,8.6813,8.81392,8.55718,8.58596,2036309.9335209,0
+BEN.US,D,19980817,000000,8.69584,8.91081,8.51951,8.85539,2058131.7891656,0
+BEN.US,D,19980818,000000,8.85539,9.17936,8.85539,9.16871,2958552.3416062,0
+BEN.US,D,19980819,000000,9.11319,9.12471,8.66579,8.66579,3565356.5162789,0
+BEN.US,D,19980820,000000,8.6813,8.95209,8.6813,8.86885,3463545.7848715,0
+BEN.US,D,19980821,000000,8.83031,8.83031,8.50262,8.6813,3174457.9494204,0
+BEN.US,D,19980824,000000,8.70755,8.81392,8.44974,8.6531,2024032.9620442,0
+BEN.US,D,19980825,000000,8.92291,9.02977,8.78894,8.85539,2705830.1664072,0
+BEN.US,D,19980826,000000,8.77429,8.78894,8.51951,8.58596,1429050.7525597,0
+BEN.US,D,19980827,000000,8.53405,8.53405,7.87031,7.87031,3086738.0659097,0
+BEN.US,D,19980828,000000,7.94769,8.01794,7.62488,7.67816,3649901.6036598,0
+BEN.US,D,19980831,000000,7.70802,7.78814,6.96251,6.97548,4628965.4839877,0
+BEN.US,D,19980901,000000,6.97548,7.12585,6.73203,7.04262,3419450.1416604,0
+BEN.US,D,19980902,000000,7.04262,7.31262,6.88132,7.02906,4639872.3126542,0
+BEN.US,D,19980903,000000,6.96251,6.97548,6.32745,6.49012,8918844.7050306,0
+BEN.US,D,19980904,000000,6.44835,6.46162,5.62331,5.81242,8102058.202605,0
+BEN.US,D,19980908,000000,6.59814,6.61112,6.02846,6.40658,6339375.1138284,0
+BEN.US,D,19980909,000000,6.40658,6.40658,6.02846,6.06994,2292662.935927,0
+BEN.US,D,19980910,000000,5.8411,5.8939,5.57051,5.79934,3269914.9894126,0
+BEN.US,D,19980911,000000,5.78607,6.25953,5.74431,6.25953,3818082.7906336,0
+BEN.US,D,19980914,000000,6.27222,6.81389,6.27222,6.58487,3203546.583424,0
+BEN.US,D,19980915,000000,6.58487,6.58487,6.43538,6.46162,3082188.0030251,0
+BEN.US,D,19980916,000000,6.51412,6.80052,6.43538,6.51412,3552626.5880917,0
+BEN.US,D,19980917,000000,6.24587,6.27222,6.0833,6.27222,3078103.1943185,0
+BEN.US,D,19980918,000000,6.27222,6.27222,5.8939,5.94884,3138549.3450346,0
+BEN.US,D,19980921,000000,5.94884,5.94884,5.57051,5.70459,5181680.2737264,0
+BEN.US,D,19980922,000000,5.75758,5.94884,5.73328,5.88073,4013535.6608242,0
+BEN.US,D,19980923,000000,5.93576,6.59814,5.93576,6.55608,5681668.6478187,0
+BEN.US,D,19980924,000000,6.49012,6.65083,6.40658,6.50319,4633956.2061154,0
+BEN.US,D,19980925,000000,6.44835,6.76129,6.02846,6.63961,3666268.5077878,0
+BEN.US,D,19980928,000000,6.6641,6.86873,6.6641,6.6641,4811692.5251468,0
+BEN.US,D,19980929,000000,6.80052,6.81389,6.47723,6.55608,2642203.0708278,0
+BEN.US,D,19980930,000000,6.50319,6.93479,6.44835,6.46162,4561694.2389448,0
+BEN.US,D,19981001,000000,6.49012,6.51412,6.16469,6.24587,5077130.2814878,0
+BEN.US,D,19981002,000000,6.25953,6.38239,6.20636,6.38239,2959471.5772835,0
+BEN.US,D,19981005,000000,6.32745,6.34043,6.04349,6.2326,2647655.9727665,0
+BEN.US,D,19981006,000000,6.28549,6.52993,5.9906,6.21972,2307663.7964007,0
+BEN.US,D,19981007,000000,6.2326,6.2326,5.86764,5.9906,3542630.7967909,0
+BEN.US,D,19981008,000000,5.8411,6.25953,5.73328,6.21972,6914810.4991104,0
+BEN.US,D,19981009,000000,6.27222,6.40658,6.05676,6.32745,4147612.896732,0
+BEN.US,D,19981012,000000,6.43538,6.67737,6.39331,6.543,3195368.7676992,0
+BEN.US,D,19981013,000000,6.55608,6.61112,6.31418,6.39331,2420392.6291531,0
+BEN.US,D,19981014,000000,6.43538,6.81389,6.39331,6.67737,1880857.6499453,0
+BEN.US,D,19981015,000000,6.65083,7.41001,6.56935,7.41001,3411722.2082793,0
+BEN.US,D,19981016,000000,7.55873,8.08469,7.51745,8.05922,4411243.9501755,0
+BEN.US,D,19981019,000000,8.05922,8.35421,8.01794,8.27478,2555376.803271,0
+BEN.US,D,19981020,000000,8.22062,8.32679,8.1811,8.20608,2956739.4899749,0
+BEN.US,D,19981021,000000,8.08469,8.09649,7.70802,7.70802,1911312.3276033,0
+BEN.US,D,19981022,000000,7.72003,7.87031,7.54799,7.87031,1834500.2975482,0
+BEN.US,D,19981023,000000,7.87031,7.87031,7.09737,7.19075,6762085.1788988,0
+BEN.US,D,19981026,000000,7.13903,7.32843,6.97548,7.23476,2690381.4731676,0
+BEN.US,D,19981027,000000,7.2896,7.41001,7.0316,7.0316,3921259.5656954,0
+BEN.US,D,19981028,000000,7.23476,7.2615,6.81389,6.95021,2646297.1026349,0
+BEN.US,D,19981029,000000,7.12585,7.57258,7.00398,7.54799,2531752.3438845,0
+BEN.US,D,19981030,000000,7.59824,8.1811,7.59824,8.1811,4052623.1604955,0
+BEN.US,D,19981102,000000,8.13934,8.1811,7.84132,7.89626,2563112.9349635,0
+BEN.US,D,19981103,000000,7.85596,8.00447,7.84132,7.93452,1638595.495436,0
+BEN.US,D,19981104,000000,7.94769,8.13934,7.94769,8.11114,2647655.9727665,0
+BEN.US,D,19981105,000000,8.12401,8.1931,7.8826,8.13934,1325418.9712095,0
+BEN.US,D,19981106,000000,8.32679,8.35421,8.1931,8.3058,2065855.6233909,0
+BEN.US,D,19981109,000000,8.26092,8.38182,7.84132,7.99092,1896315.5662853,0
+BEN.US,D,19981110,000000,7.89626,7.93452,7.78121,7.82844,2094491.300684,0
+BEN.US,D,19981111,000000,7.81478,7.85596,7.35371,7.42231,1618588.5410004,0
+BEN.US,D,19981112,000000,7.49003,7.51745,7.36678,7.42231,1621316.5291533,0
+BEN.US,D,19981113,000000,7.41001,7.67816,7.39782,7.63719,1387680.0231346,0
+BEN.US,D,19981116,000000,7.72003,7.87031,7.72003,7.8018,1659049.2578486,0
+BEN.US,D,19981117,000000,7.84132,8.27478,7.84132,8.13934,5191682.2137609,0
+BEN.US,D,19981118,000000,8.13934,8.13934,7.84132,7.92455,2161760.496149,0
+BEN.US,D,19981119,000000,7.89626,8.15387,7.84132,8.11114,2651292.9487073,0
+BEN.US,D,19981120,000000,8.27478,9.02977,8.24609,8.76229,4433963.5209298,0
+BEN.US,D,19981123,000000,9.41072,9.87032,9.34241,9.70737,6171647.9083541,0
+BEN.US,D,19981124,000000,9.72102,9.80104,9.67809,9.73761,3461723.7101398,0
+BEN.US,D,19981125,000000,9.73761,9.79031,9.42438,9.54831,2634023.205525,0
+BEN.US,D,19981127,000000,9.45463,9.72102,9.45463,9.48781,1003611.6745475,0
+BEN.US,D,19981130,000000,9.58832,9.58832,9.23253,9.24893,1342238.8320481,0
+BEN.US,D,19981201,000000,9.19292,9.20736,8.93599,9.15047,2201758.0083971,0
+BEN.US,D,19981202,000000,9.1372,9.38144,9.08675,9.24893,1235880.0873339,0
+BEN.US,D,19981203,000000,9.22287,9.23253,8.97746,9.01834,1644042.2486412,0
+BEN.US,D,19981204,000000,8.8424,9.0724,8.8424,9.01834,1408139.9342808,0
+BEN.US,D,19981207,000000,9.0724,9.19292,8.97746,8.99073,1009066.6260642,0
+BEN.US,D,19981208,000000,8.93599,8.97746,8.57347,8.66579,2445384.1569829,0
+BEN.US,D,19981209,000000,8.6531,8.6813,8.48955,8.62539,1455873.5782216,0
+BEN.US,D,19981210,000000,8.59845,8.59845,8.33996,8.43637,1825858.2524345,0
+BEN.US,D,19981211,000000,8.38182,8.38182,8.16734,8.23272,1919496.2920618,0
+BEN.US,D,19981214,000000,8.1811,8.23272,8.05922,8.07025,1592226.8703606,0
+BEN.US,D,19981215,000000,8.05922,8.6813,7.96232,8.6531,2573114.874998,0
+BEN.US,D,19981216,000000,8.69584,8.69584,8.53405,8.63973,1656778.3255621,0
+BEN.US,D,19981217,000000,8.58596,9.044,8.58596,9.02977,2178119.2019655,0
+BEN.US,D,19981218,000000,9.02977,9.044,8.62539,8.62539,2567196.7188813,0
+BEN.US,D,19981221,000000,8.8424,9.50342,8.81392,9.46439,2749019.8961971,0
+BEN.US,D,19981222,000000,9.48781,9.54831,9.16871,9.28972,2815377.0295073,0
+BEN.US,D,19981223,000000,8.54645,8.59845,8.09649,8.24609,5465760.9904267,0
+BEN.US,D,19981224,000000,8.3058,8.32679,8.11114,8.20608,1774949.8123639,0
+BEN.US,D,19981228,000000,8.23272,8.39519,8.11114,8.15387,1632685.5376308,0
+BEN.US,D,19981229,000000,8.11114,8.16734,7.84132,7.90924,2002668.1622659,0
+BEN.US,D,19981230,000000,7.92455,7.94769,7.51745,7.63719,3547635.8659639,0
+BEN.US,D,19981231,000000,7.6525,7.78814,6.92152,6.92152,3958066.9099797,0
+BEN.US,D,19990104,000000,7.27603,8.01794,7.27603,7.7333,6653904.359453,0
+BEN.US,D,19990105,000000,7.78814,8.13934,7.78814,8.05922,3262186.0312425,0
+BEN.US,D,19990106,000000,8.16734,8.3058,8.16734,8.1811,4433067.855398,0
+BEN.US,D,19990107,000000,7.89626,8.20608,7.89626,7.96232,3640354.6699139,0
+BEN.US,D,19990108,000000,7.84132,7.92455,7.67816,7.89626,8046139.5694168,0
+BEN.US,D,19990111,000000,7.89626,7.97657,7.57258,7.7333,4182623.7860081,0
+BEN.US,D,19990112,000000,7.72003,7.72003,7.49003,7.59824,2887642.0710447,0
+BEN.US,D,19990113,000000,7.32843,7.44895,7.2615,7.35371,3258999.9624345,0
+BEN.US,D,19990114,000000,7.32843,7.32843,6.88132,6.90923,5255319.5572296,0
+BEN.US,D,19990115,000000,6.95021,7.34014,6.95021,7.22051,4513966.7437377,0
+BEN.US,D,19990119,000000,7.24861,7.32843,7.01813,7.12585,3386273.6245831,0
+BEN.US,D,19990120,000000,7.13903,7.36678,7.05804,7.13903,3420367.3277598,0
+BEN.US,D,19990121,000000,6.92152,6.95021,6.65083,6.6641,4827142.2431753,0
+BEN.US,D,19990122,000000,5.8411,6.82677,5.8411,6.73203,12152400.182925,0
+BEN.US,D,19990125,000000,6.6926,6.76129,6.56935,6.70577,4404880.0108707,0
+BEN.US,D,19990126,000000,6.70577,6.86873,6.70577,6.70577,6253926.1626042,0
+BEN.US,D,19990127,000000,6.76129,6.92152,6.67737,6.67737,2304028.8700378,0
+BEN.US,D,19990128,000000,6.71904,6.86873,6.71904,6.82677,2796747.3914043,0
+BEN.US,D,19990129,000000,6.86873,7.24861,6.82677,7.24861,4376242.2839998,0
+BEN.US,D,19990201,000000,7.13903,7.41001,6.97548,7.2896,4878960.6958227,0
+BEN.US,D,19990202,000000,7.23476,7.29975,6.97548,7.19075,3252633.9735518,0
+BEN.US,D,19990203,000000,7.16528,7.41001,7.13903,7.32843,2925831.8556064,0
+BEN.US,D,19990204,000000,7.27603,7.2896,7.19075,7.22051,2473570.9767212,0
+BEN.US,D,19990205,000000,7.19075,7.19075,7.08458,7.13903,3623535.8338642,0
+BEN.US,D,19990208,000000,7.19075,7.51745,7.16528,7.29975,4733506.2531258,0
+BEN.US,D,19990209,000000,7.29975,7.41001,7.24861,7.2896,8575682.8564796,0
+BEN.US,D,19990210,000000,7.27603,7.2896,6.95021,7.07131,4043985.2145375,0
+BEN.US,D,19990211,000000,7.0316,7.20519,7.01813,7.05804,3561724.6642829,0
+BEN.US,D,19990212,000000,6.97548,6.97548,6.63961,6.74792,3741262.562267,0
+BEN.US,D,19990216,000000,6.70577,6.80052,6.51412,6.76129,3319456.3610398,0
+BEN.US,D,19990217,000000,6.65083,6.85566,6.59814,6.63961,3109457.6366641,0
+BEN.US,D,19990218,000000,6.76129,6.88132,6.73203,6.76129,2283114.9773921,0
+BEN.US,D,19990219,000000,6.65083,6.97548,6.59814,6.76129,2727201.1149192,0
+BEN.US,D,19990222,000000,6.80052,7.24861,6.80052,7.23476,2489931.7321156,0
+BEN.US,D,19990223,000000,7.23476,7.32843,7.00398,7.00398,2685843.7077503,0
+BEN.US,D,19990224,000000,7.05804,7.2615,6.77388,6.83975,2388580.1061524,0
+BEN.US,D,19990225,000000,6.80052,6.95021,6.51412,6.73203,2837204.0090966,0
+BEN.US,D,19990226,000000,6.71904,6.88132,6.58487,6.88132,1768578.6995367,0
+BEN.US,D,19990301,000000,6.92152,7.11327,6.77388,7.07131,1501327.0667754,0
+BEN.US,D,19990302,000000,7.04262,7.04262,6.6641,6.67737,1910406.4141822,0
+BEN.US,D,19990303,000000,6.6641,6.83975,6.55608,6.82677,2687661.6833263,0
+BEN.US,D,19990304,000000,6.85566,7.01813,6.63961,6.88132,2418122.7216555,0
+BEN.US,D,19990305,000000,7.19075,7.20519,7.0316,7.15181,4036258.3059454,0
+BEN.US,D,19990308,000000,7.09737,7.16528,6.74792,6.88132,1747236.4451149,0
+BEN.US,D,19990309,000000,6.92152,7.0316,6.76129,7.0316,1517691.9213255,0
+BEN.US,D,19990310,000000,6.98865,7.12585,6.81389,7.11327,2079482.2418988,0
+BEN.US,D,19990311,000000,7.13903,7.35371,7.04262,7.29975,3970809.1356342,0
+BEN.US,D,19990312,000000,6.97548,7.15181,6.81389,6.93479,5016228.0996944,0
+BEN.US,D,19990315,000000,6.89547,6.96251,6.65083,6.6926,4100790.290157,0
+BEN.US,D,19990316,000000,6.6641,6.97548,6.6641,6.83975,4813972.6805337,0
+BEN.US,D,19990317,000000,6.7853,6.80052,6.543,6.63961,3184007.9575331,0
+BEN.US,D,19990318,000000,6.59814,6.97548,6.59814,6.97548,2818110.1416048,0
+BEN.US,D,19990319,000000,7.07131,7.07131,6.70577,6.77388,2974465.2642346,0
+BEN.US,D,19990322,000000,6.76129,6.76129,6.58487,6.63961,2293123.0661602,0
+BEN.US,D,19990323,000000,6.63961,6.63961,6.16469,6.24587,4268518.5204203,0
+BEN.US,D,19990324,000000,6.25953,6.32745,6.21972,6.31418,7244339.5804199,0
+BEN.US,D,19990325,000000,6.25953,6.56935,6.21972,6.543,1463593.3132912,0
+BEN.US,D,19990326,000000,6.44835,6.50319,6.27222,6.31418,2457210.2213269,0
+BEN.US,D,19990329,000000,6.34043,6.49012,6.31418,6.47723,2609927.343227,0
+BEN.US,D,19990330,000000,6.36931,6.47723,6.27222,6.32745,1205419.2609423,0
+BEN.US,D,19990331,000000,6.31418,6.3538,6.02846,6.0833,2836742.8540746,0
+BEN.US,D,19990401,000000,6.0833,6.29905,6.02846,6.09892,3169460.05377,0
+BEN.US,D,19990405,000000,6.12506,6.13571,5.97528,6.0833,2287665.0402766,0
+BEN.US,D,19990406,000000,5.9906,6.05676,5.8939,5.8939,1853131.9852291,0
+BEN.US,D,19990407,000000,5.92014,6.04349,5.86764,5.96221,3232185.335084,0
+BEN.US,D,19990408,000000,5.94884,6.40658,5.92014,6.32745,3050829.4615239,0
+BEN.US,D,19990409,000000,6.24587,6.38239,6.2326,6.27222,2454481.2083851,0
+BEN.US,D,19990412,000000,6.21972,6.38239,6.15142,6.27222,2794009.1553621,0
+BEN.US,D,19990413,000000,6.27222,6.3538,6.24587,6.29905,2376300.0603089,0
+BEN.US,D,19990414,000000,6.28549,6.28549,6.06994,6.17766,2554027.1562397,0
+BEN.US,D,19990415,000000,6.17766,6.80052,6.17766,6.67737,6969813.995777,0
+BEN.US,D,19990416,000000,6.81389,7.58439,6.74792,7.57258,9214753.5356527,0
+BEN.US,D,19990419,000000,7.7333,8.39519,7.35371,7.47471,8835223.9772718,0
+BEN.US,D,19990420,000000,7.53121,7.70802,7.41001,7.46212,2334481.4981179,0
+BEN.US,D,19990421,000000,7.43685,7.74618,7.27603,7.74618,1668137.0861503,0
+BEN.US,D,19990422,000000,7.69134,7.87031,7.57258,7.67816,2726291.1023423,0
+BEN.US,D,19990423,000000,7.66695,7.78814,7.57258,7.61201,1508596.9195013,0
+BEN.US,D,19990426,000000,7.61201,7.78814,7.61201,7.78814,1665404.9988417,0
+BEN.US,D,19990427,000000,7.89626,8.6531,7.89626,8.59845,7919329.1118681,0
+BEN.US,D,19990428,000000,8.61016,8.62539,8.43637,8.48955,4068985.9654678,0
+BEN.US,D,19990429,000000,8.59845,8.6531,8.4514,8.58596,2197206.9207237,0
+BEN.US,D,19990430,000000,8.6531,8.97746,8.62539,8.6531,7641160.4025509,0
+BEN.US,D,19990503,000000,8.63973,8.6813,8.38182,8.6531,2738555.7763517,0
+BEN.US,D,19990504,000000,8.70755,8.8424,8.6531,8.6813,2546743.9812576,0
+BEN.US,D,19990505,000000,8.73487,8.73487,8.23272,8.50262,2020400.0852592,0
+BEN.US,D,19990506,000000,8.54645,8.57347,8.32679,8.54645,1414511.0471081,0
+BEN.US,D,19990507,000000,8.63973,8.8424,8.58596,8.69584,6193918.6215536,0
+BEN.US,D,19990510,000000,8.70755,8.70755,8.51951,8.61016,2002215.2055553,0
+BEN.US,D,19990511,000000,8.61016,8.6813,8.55718,8.6531,1657679.1150385,0
+BEN.US,D,19990512,000000,8.63973,8.70755,8.46193,8.6531,1705868.7900566,0
+BEN.US,D,19990513,000000,8.63973,9.72102,8.54645,9.62345,6235741.2829003,0
+BEN.US,D,19990514,000000,9.5727,9.6088,9.34241,9.53074,5458032.0322567,0
+BEN.US,D,19990517,000000,9.62345,9.72102,9.09972,9.22287,2981280.110672,0
+BEN.US,D,19990518,000000,9.20736,9.62345,9.12471,9.53074,3123547.4597719,0
+BEN.US,D,19990519,000000,9.47805,9.73761,9.41072,9.73761,2820830.9562351,0
+BEN.US,D,19990520,000000,9.70737,9.70737,9.41072,9.58832,1607222.6068896,0
+BEN.US,D,19990521,000000,9.47805,9.56197,9.41072,9.47805,1502229.9058298,0
+BEN.US,D,19990524,000000,9.51611,9.56197,9.30436,9.30436,1964492.7247493,0
+BEN.US,D,19990525,000000,9.31607,9.35412,8.88193,8.88193,2822199.0494672,0
+BEN.US,D,19990526,000000,8.92291,9.0039,8.6813,8.95209,6658000.440838,0
+BEN.US,D,19990527,000000,8.86885,8.97746,8.73487,8.96711,4926684.0918742,0
+BEN.US,D,19990528,000000,8.96711,9.46439,8.96711,9.41072,1914042.365334,0
+BEN.US,D,19990601,000000,9.46439,9.5727,9.30436,9.5727,4792588.4097655,0
+BEN.US,D,19990602,000000,9.54831,9.60198,9.11319,9.20736,3653086.6476789,0
+BEN.US,D,19990603,000000,9.22287,9.31607,8.97746,8.99073,2463568.0118978,0
+BEN.US,D,19990604,000000,8.99073,8.99073,8.23272,8.54645,7244339.5804199,0
+BEN.US,D,19990607,000000,8.58596,8.96711,8.50262,8.93599,3430808.9022486,0
+BEN.US,D,19990608,000000,8.93599,8.93599,8.80191,8.85539,2389929.7531836,0
+BEN.US,D,19990609,000000,8.8424,8.85539,8.48955,8.63973,2166311.5838224,0
+BEN.US,D,19990610,000000,8.59845,8.59845,8.33996,8.50262,3089464.0044846,0
+BEN.US,D,19990611,000000,8.50262,8.6813,8.35421,8.41081,2183123.2463495,0
+BEN.US,D,19990614,000000,8.4514,8.46193,8.22062,8.3058,4141700.889349,0
+BEN.US,D,19990615,000000,8.48955,8.54645,8.22062,8.31811,2973108.4436808,0
+BEN.US,D,19990616,000000,8.42398,8.86885,8.41081,8.66579,3296277.6848414,0
+BEN.US,D,19990617,000000,8.66579,8.6813,8.57347,8.59845,1032700.3085512,0
+BEN.US,D,19990618,000000,8.57347,8.63973,8.55718,8.63973,1880857.6499453,0
+BEN.US,D,19990621,000000,8.63973,8.78894,8.57347,8.62539,3114469.8793595,0
+BEN.US,D,19990622,000000,8.66579,8.66579,8.28951,8.32679,2896736.0480801,0
+BEN.US,D,19990623,000000,8.3058,8.32679,8.23272,8.27478,2708112.371372,0
+BEN.US,D,19990624,000000,8.23272,8.24609,7.94769,7.94769,1841769.1254851,0
+BEN.US,D,19990625,000000,7.97657,8.1931,7.94769,7.96232,1814045.5103467,0
+BEN.US,D,19990628,000000,7.99092,8.22062,7.99092,8.13934,1769049.0776592,0
+BEN.US,D,19990629,000000,7.97657,8.03277,7.92455,7.96232,2514022.470469,0
+BEN.US,D,19990630,000000,8.03277,8.83031,7.8826,8.78894,5736202.7911518,0
+BEN.US,D,19990701,000000,8.6813,9.05923,8.62539,9.05923,4004884.3926101,0
+BEN.US,D,19990702,000000,9.02977,9.09972,8.97746,9.0724,2058131.7891656,0
+BEN.US,D,19990706,000000,9.0724,9.39705,9.044,9.16871,2369933.0466374,0
+BEN.US,D,19990707,000000,9.12471,9.16871,8.8424,9.01834,1387680.0231346,0
+BEN.US,D,19990708,000000,9.0039,9.0039,8.77429,8.86885,1507230.875847,0
+BEN.US,D,19990709,000000,8.86885,9.12471,8.86885,9.09972,1688136.8670633,0
+BEN.US,D,19990712,000000,9.09972,9.16871,8.99073,9.0724,1264060.7583386,0
+BEN.US,D,19990713,000000,8.6531,8.73487,8.43637,8.66579,2113573.8954977,0
+BEN.US,D,19990714,000000,8.70755,8.77429,8.57347,8.66579,962240.94512246,0
+BEN.US,D,19990715,000000,8.70755,8.74755,8.55718,8.66579,1764046.0580641,0
+BEN.US,D,19990716,000000,8.6531,8.6531,8.38182,8.57347,1182707.8884995,0
+BEN.US,D,19990719,000000,8.54645,8.55718,8.3058,8.38182,1061788.942555,0
+BEN.US,D,19990720,000000,8.41081,8.48955,8.24609,8.26092,2435839.2728149,0
+BEN.US,D,19990721,000000,8.28951,8.36875,8.28951,8.35421,1787686.9140737,0
+BEN.US,D,19990722,000000,8.38182,8.53405,8.28951,8.31811,1950397.7776967,0
+BEN.US,D,19990723,000000,8.57347,8.57347,8.12401,8.15387,2388580.1061524,0
+BEN.US,D,19990726,000000,8.1931,8.32679,8.13934,8.22062,1671775.0868801,0
+BEN.US,D,19990727,000000,8.24609,8.61016,8.23272,8.58596,2103123.0979084,0
+BEN.US,D,19990728,000000,8.61016,8.70755,8.43637,8.47442,1934037.0223024,0
+BEN.US,D,19990729,000000,8.41081,8.41081,8.15387,8.24609,1313134.8262102,0
+BEN.US,D,19990730,000000,8.38182,8.47442,8.24609,8.24609,2046762.780688,0
+BEN.US,D,19990802,000000,8.1931,8.38182,8.05922,8.27478,2021312.147414,0
+BEN.US,D,19990803,000000,8.31811,8.33996,8.08469,8.11114,2091765.3621091,0
+BEN.US,D,19990804,000000,8.08469,8.33996,8.00447,8.03277,769060.03200733,0
+BEN.US,D,19990805,000000,8.00447,8.09649,7.92455,8.03277,1599961.9772642,0
+BEN.US,D,19990806,000000,8.03277,8.09649,7.93704,7.96232,2930376.7945462,0
+BEN.US,D,19990809,000000,7.99092,8.07025,7.96232,8.05922,713159.84502002,0
+BEN.US,D,19990810,000000,8.11114,8.11114,7.87031,7.96232,1877672.6059262,0
+BEN.US,D,19990811,000000,7.96232,8.16734,7.90924,8.09649,1254054.7191485,0
+BEN.US,D,19990812,000000,8.08469,8.09649,7.94769,8.01794,1328144.9097844,0
+BEN.US,D,19990813,000000,8.03277,8.31811,8.03277,8.28951,1342238.8320481,0
+BEN.US,D,19990816,000000,8.28951,8.3058,8.12401,8.3058,1038149.1113343,0
+BEN.US,D,19990817,000000,8.41081,8.53405,8.28951,8.53405,959966.93846915,0
+BEN.US,D,19990818,000000,8.57347,8.57347,8.35421,8.46193,1199518.5262376,0
+BEN.US,D,19990819,000000,8.27478,8.42398,8.1811,8.38182,977247.9543298,0
+BEN.US,D,19990820,000000,8.46193,8.47442,8.35421,8.43637,999071.85955239,0
+BEN.US,D,19990823,000000,8.46193,8.48955,8.38182,8.4514,1701772.7086717,0
+BEN.US,D,19990824,000000,8.48955,8.48955,8.38182,8.46193,1103149.4240906,0
+BEN.US,D,19990825,000000,8.46193,8.46193,8.26092,8.32679,1455411.3984106,0
+BEN.US,D,19990826,000000,8.05922,8.41081,8.03277,8.32679,1114517.4077793,0
+BEN.US,D,19990827,000000,8.26092,8.27478,8.07025,8.08469,1323151.1132897,0
+BEN.US,D,19990830,000000,8.11114,8.11114,7.63719,7.69134,2248570.3670828,0
+BEN.US,D,19990831,000000,7.74618,7.97657,7.63719,7.77438,1637229.4517817,0
+BEN.US,D,19990901,000000,7.77438,7.77438,7.61201,7.66695,1484507.2059369,0
+BEN.US,D,19990902,000000,7.63719,7.63719,7.39782,7.5032,1141324.8616072,0
+BEN.US,D,19990903,000000,7.57258,7.61201,7.51745,7.58439,2291310.2145289,0
+BEN.US,D,19990907,000000,7.58439,7.61201,7.47471,7.47471,2594476.6004096,0
+BEN.US,D,19990908,000000,7.43685,7.46212,7.23476,7.24861,2339929.2761121,0
+BEN.US,D,19990909,000000,7.19075,7.19075,6.82677,6.93479,4005348.6219989,0
+BEN.US,D,19990910,000000,6.93479,7.2615,6.93479,7.01813,2843557.7005119,0
+BEN.US,D,19990913,000000,6.97548,6.98865,6.88132,6.90923,2797647.1560918,0
+BEN.US,D,19990914,000000,6.86873,6.90923,6.7853,6.80052,3046276.3242726,0
+BEN.US,D,19990915,000000,6.80052,6.85566,6.67737,6.67737,2295392.9736577,0
+BEN.US,D,19990916,000000,6.62439,6.67737,6.56935,6.61112,2102215.1349094,0
+BEN.US,D,19990917,000000,6.59814,6.76129,6.59814,6.61112,1842221.0574068,0
+BEN.US,D,19990920,000000,6.62439,6.6926,6.59814,6.62439,2137216.8010851,0
+BEN.US,D,19990921,000000,6.56935,6.70577,6.543,6.59814,3898993.9764406,0
+BEN.US,D,19990922,000000,6.59814,6.71904,6.49012,6.59814,4319418.7621794,0
+BEN.US,D,19990923,000000,6.51656,6.56935,6.43538,6.51656,4760322.9300541,0
+BEN.US,D,19990924,000000,6.50319,6.65083,6.49012,6.61112,3237192.4538349,0
+BEN.US,D,19990927,000000,6.6641,6.74792,6.543,6.59814,3107179.530855,0
+BEN.US,D,19990928,000000,6.47723,6.62439,6.47723,6.61112,1965861.8427704,0
+BEN.US,D,19990929,000000,6.56935,6.73203,6.52993,6.6926,1287699.5647703,0
+BEN.US,D,19990930,000000,6.81389,6.86873,6.56935,6.61112,2444025.2868512,0
+BEN.US,D,19991001,000000,6.543,6.543,6.28549,6.34043,1295421.3494178,0
+BEN.US,D,19991004,000000,6.3538,6.44835,6.34043,6.40658,2731297.1963042,0
+BEN.US,D,19991005,000000,6.3538,6.67737,6.34043,6.51656,1609501.7374876,0
+BEN.US,D,19991006,000000,6.55608,6.95021,6.55608,6.77388,1874042.8035079,0
+BEN.US,D,19991007,000000,6.71904,6.88132,6.62439,6.6926,1320420.0507702,0
+BEN.US,D,19991008,000000,6.65083,6.73203,6.47723,6.56935,1551783.5749244,0
+BEN.US,D,19991011,000000,6.61112,6.61112,6.40658,6.46162,1260420.708031,0
+BEN.US,D,19991012,000000,6.44835,6.56935,6.43538,6.49012,1269054.5548332,0
+BEN.US,D,19991013,000000,6.49012,6.50319,6.21972,6.27222,1776770.8623067,0
+BEN.US,D,19991014,000000,6.29905,6.38239,6.15142,6.2326,1138613.2700773,0
+BEN.US,D,19991015,000000,6.17766,6.17766,5.93576,5.93576,1990849.2714445,0
+BEN.US,D,19991018,000000,5.94884,6.09892,5.92014,6.02846,1671321.1053805,0
+BEN.US,D,19991019,000000,6.05676,6.1116,6.00182,6.01509,3344909.0438918,0
+BEN.US,D,19991020,000000,6.06994,6.27222,6.06994,6.27222,1267695.6847016,0
+BEN.US,D,19991021,000000,6.24587,6.58487,6.16469,6.40658,2068127.5804663,0
+BEN.US,D,19991022,000000,6.39331,6.88132,6.3538,6.85566,1414511.0471081,0
+BEN.US,D,19991025,000000,6.80052,6.80052,6.49012,6.73203,1315872.0374635,0
+BEN.US,D,19991026,000000,6.67737,6.81389,6.65083,6.6641,915427.56164795,0
+BEN.US,D,19991027,000000,6.63961,6.83975,6.62439,6.82677,2707193.1356947,0
+BEN.US,D,19991028,000000,6.93479,7.15181,6.92152,7.12585,2823101.8885216,0
+BEN.US,D,19991029,000000,7.17826,7.57258,7.12585,7.57258,3154921.3731073,0
+BEN.US,D,19991101,000000,7.54799,7.54799,7.2896,7.41001,1759943.8279455,0
+BEN.US,D,19991102,000000,7.41001,7.44895,7.22051,7.22051,1697227.7697319,0
+BEN.US,D,19991103,000000,7.13903,7.13903,6.83975,6.95021,2932651.8259885,0
+BEN.US,D,19991104,000000,6.95021,7.22051,6.95021,7.09737,1650409.2623127,0
+BEN.US,D,19991105,000000,7.22051,7.36678,7.12585,7.16528,1427695.9815837,0
+BEN.US,D,19991108,000000,7.20519,7.20519,6.80052,6.83975,1836769.1802568,0
+BEN.US,D,19991109,000000,6.86873,7.00398,6.86873,6.92152,1774949.8123639,0
+BEN.US,D,19991110,000000,6.76129,6.80052,6.6926,6.6926,863610.13378944,0
+BEN.US,D,19991111,000000,6.73203,6.74792,6.59814,6.6641,738615.60223871,0
+BEN.US,D,19991112,000000,6.6641,7.19075,6.56935,7.13903,1714497.5129142,0
+BEN.US,D,19991115,000000,7.11327,7.11327,6.97548,7.05804,850883.27996903,0
+BEN.US,D,19991117,000000,7.19075,7.22051,7.0316,7.11327,1425412.7518299,0
+BEN.US,D,19991118,000000,6.95021,7.13903,6.93479,7.09737,879983.18665106,0
+BEN.US,D,19991119,000000,7.11327,7.27603,7.05804,7.27603,1886316.7006178,0
+BEN.US,D,19991122,000000,7.17826,7.27603,7.12585,7.23476,2146311.8029093,0
+BEN.US,D,19991123,000000,7.2615,7.39782,6.98865,7.12585,4323057.787698,0
+BEN.US,D,19991124,000000,7.11327,7.35371,7.08458,7.29975,5926193.536303,0
+BEN.US,D,19991126,000000,7.24861,7.24861,7.04262,7.08458,1049064.1383124,0
+BEN.US,D,19991129,000000,6.92152,7.00398,6.71904,6.82677,1815865.5355005,0
+BEN.US,D,19991130,000000,6.81389,7.01813,6.77388,6.80052,3272639.9031985,0
+BEN.US,D,19991201,000000,6.73203,6.86873,6.71904,6.82677,1642687.4776652,0
+BEN.US,D,19991202,000000,6.77388,6.90923,6.67737,6.67737,1190875.4563349,0
+BEN.US,D,19991203,000000,6.73203,7.04262,6.73203,6.92152,1667689.2533844,0
+BEN.US,D,19991206,000000,6.86873,6.86873,6.6926,6.71904,1416780.9546056,0
+BEN.US,D,19991207,000000,6.6641,6.82677,6.59814,6.81389,1594503.9513807,0
+BEN.US,D,19991208,000000,6.82677,6.95021,6.61112,6.63961,1639051.5265133,0
+BEN.US,D,19991209,000000,6.63961,6.81389,6.63961,6.74792,1099516.5473056,0
+BEN.US,D,19991210,000000,6.74792,6.96251,6.74792,6.81389,1619966.882122,0
+BEN.US,D,19991213,000000,7.00398,7.00398,6.543,6.55608,6873451.0423637,0
+BEN.US,D,19991214,000000,6.51656,6.65083,6.51656,6.62439,3214467.7591359,0
+BEN.US,D,19991215,000000,6.59814,6.77388,6.58487,6.6641,3803987.8435811,0
+BEN.US,D,19991216,000000,6.67737,6.67737,6.51656,6.58487,2702192.1656774,0
+BEN.US,D,19991217,000000,6.56935,6.73203,6.52993,6.71904,6433015.2030336,0
+BEN.US,D,19991220,000000,6.62439,6.74792,6.51656,6.56935,3968527.9554584,0
+BEN.US,D,19991221,000000,6.62439,6.6926,6.51656,6.6641,2004039.3298648,0
+BEN.US,D,19991222,000000,6.61112,6.62439,6.49012,6.51656,1313134.8262102,0
+BEN.US,D,19991223,000000,6.52993,6.70577,6.50319,6.70577,2717203.2740406,0
+BEN.US,D,19991227,000000,6.65083,6.7853,6.63961,6.65083,2565838.8735385,0
+BEN.US,D,19991228,000000,6.59814,6.85566,6.55608,6.81389,3195831.9722992,0
+BEN.US,D,19991229,000000,6.83975,6.98865,6.80052,6.98865,1143600.9178383,0
+BEN.US,D,19991230,000000,6.93479,7.00398,6.85566,6.96251,739524.59002667,0
+BEN.US,D,19991231,000000,7.01813,7.01813,6.92152,6.93479,703618.03521876,0
+BEN.US,D,20000103,000000,6.92152,7.01813,6.73203,6.85566,1815401.3061116,0
+BEN.US,D,20000104,000000,6.83975,6.86873,6.61112,6.73203,2377206.9985189,0
+BEN.US,D,20000105,000000,6.71904,6.85566,6.58487,6.83975,3731259.5974437,0
+BEN.US,D,20000106,000000,6.82677,7.43685,6.82677,7.2615,5524846.2214332,0
+BEN.US,D,20000107,000000,7.47471,7.47471,7.13903,7.31262,2206757.9536254,0
+BEN.US,D,20000110,000000,7.36678,7.41001,7.27603,7.35371,1159061.9085452,0
+BEN.US,D,20000111,000000,7.2615,7.34014,7.19075,7.23476,1265416.5541036,0
+BEN.US,D,20000112,000000,7.15181,7.31262,7.15181,7.2615,1330871.8731483,0
+BEN.US,D,20000113,000000,7.34014,7.39782,7.22051,7.2615,4405331.9427925,0
+BEN.US,D,20000114,000000,7.2615,7.2896,7.09737,7.22051,7714340.5806099,0
+BEN.US,D,20000118,000000,7.17826,7.2896,7.11327,7.20519,1969945.6266882,0
+BEN.US,D,20000119,000000,7.19075,7.2615,7.15181,7.20519,1677678.8959515,0
+BEN.US,D,20000120,000000,7.19075,7.44895,7.16528,7.41001,3152644.2920872,0
+BEN.US,D,20000121,000000,7.70802,7.82844,7.57258,7.6525,4377605.2532872,0
+BEN.US,D,20000124,000000,7.66695,7.85596,7.66695,7.74618,2705382.3336413,0
+BEN.US,D,20000125,000000,7.8018,8.47442,7.77438,8.32679,7322984.957885,0
+BEN.US,D,20000126,000000,7.94769,8.32679,7.81478,8.22062,4094432.499586,0
+BEN.US,D,20000127,000000,8.19486,8.19486,7.90924,7.97657,3004918.9171038,0
+BEN.US,D,20000128,000000,7.94769,7.94769,7.69134,7.7333,2149933.4070161,0
+BEN.US,D,20000131,000000,7.7333,7.76121,7.62488,7.72003,2555836.9335041,0
+BEN.US,D,20000201,000000,7.72003,7.72003,7.53121,7.57258,2405386.6447347,0
+BEN.US,D,20000202,000000,7.57258,7.82844,7.41001,7.69134,10961978.708089,0
+BEN.US,D,20000203,000000,7.74618,7.8018,7.59824,7.6525,1230880.1421057,0
+BEN.US,D,20000204,000000,7.63719,7.90924,7.63719,7.85596,3498539.2527356,0
+BEN.US,D,20000207,000000,7.78814,7.8826,7.69134,7.69134,1972221.6829193,0
+BEN.US,D,20000208,000000,7.7333,7.74618,7.57258,7.59824,1554503.3647656,0
+BEN.US,D,20000209,000000,7.59824,7.59824,7.24861,7.2615,1634051.5812851,0
+BEN.US,D,20000210,000000,7.2896,7.5032,7.15181,7.17826,1493601.1829722,0
+BEN.US,D,20000211,000000,7.12585,7.34014,7.0316,7.13903,1479508.2854975,0
+BEN.US,D,20000214,000000,7.13903,7.13903,6.83975,6.89547,2294486.0354476,0
+BEN.US,D,20000215,000000,6.89547,7.00398,6.83975,6.96251,3325818.2507667,0
+BEN.US,D,20000216,000000,6.95021,7.32843,6.70577,6.97548,3185820.8091643,0
+BEN.US,D,20000217,000000,6.93479,6.93479,6.6641,6.6926,2114490.0568082,0
+BEN.US,D,20000218,000000,6.67737,6.74792,6.38239,6.44835,3099929.1491189,0
+BEN.US,D,20000222,000000,6.49012,6.55608,6.34043,6.42201,8877479.0995503,0
+BEN.US,D,20000223,000000,6.42201,6.59814,6.2326,6.34043,1511326.9572319,0
+BEN.US,D,20000224,000000,6.36931,6.36931,6.0833,6.2326,4877143.7450358,0
+BEN.US,D,20000225,000000,6.2326,6.24587,5.9906,5.9906,3290362.6030915,0
+BEN.US,D,20000228,000000,6.04349,6.0833,5.94884,6.02846,4031716.4413723,0
+BEN.US,D,20000229,000000,5.81242,5.97528,5.74431,5.88073,3913984.5890249,0
+BEN.US,D,20000301,000000,5.78607,5.93576,5.32656,5.88073,8434327.5695345,0
+BEN.US,D,20000302,000000,5.88073,5.93576,5.74431,5.92014,4281709.6036296,0
+BEN.US,D,20000303,000000,5.85457,6.1116,5.82823,6.01509,1864950.8760505,0
+BEN.US,D,20000306,000000,6.44835,6.47723,5.94884,6.00182,4070342.7860216,0
+BEN.US,D,20000307,000000,6.02846,6.05676,5.69151,5.70459,2606295.4912309,0
+BEN.US,D,20000308,000000,5.70459,5.71991,5.44961,5.47606,2645381.9661133,0
+BEN.US,D,20000309,000000,5.47606,5.70459,5.36598,5.69151,4011261.6541709,0
+BEN.US,D,20000310,000000,5.51547,5.88716,5.44961,5.67853,3923976.2811699,0
+BEN.US,D,20000313,000000,5.58408,5.62331,5.47606,5.57051,4888514.8030912,0
+BEN.US,D,20000314,000000,5.51547,5.54193,5.40784,5.44961,5879838.2334838,0
+BEN.US,D,20000315,000000,5.82823,6.12506,5.46269,6.05676,3515361.1631521,0
+BEN.US,D,20000316,000000,6.00182,6.62439,5.9906,6.58487,5296225.0324769,0
+BEN.US,D,20000317,000000,6.92152,6.92152,6.49012,6.49012,5052593.7599465,0
+BEN.US,D,20000320,000000,6.49012,6.65083,6.28549,6.36931,2213572.8000628,0
+BEN.US,D,20000321,000000,6.31418,6.50319,6.19083,6.49012,1786760.5048738,0
+BEN.US,D,20000322,000000,6.43538,6.56935,6.25953,6.51656,2039034.8473069,0
+BEN.US,D,20000323,000000,6.46162,6.89547,6.40658,6.89547,2930376.7945462,0
+BEN.US,D,20000324,000000,6.83975,7.5032,6.81389,7.35371,5509854.5840599,0
+BEN.US,D,20000327,000000,7.32843,7.36678,6.92152,7.04262,3399001.5031925,0
+BEN.US,D,20000328,000000,7.07131,7.15181,6.81389,6.88132,2924474.0102636,0
+BEN.US,D,20000329,000000,6.89547,7.17826,6.86873,6.88132,3565356.5162789,0
+BEN.US,D,20000330,000000,6.90923,7.16528,6.7853,7.09737,3044467.5717971,0
+BEN.US,D,20000331,000000,6.97548,7.29975,6.89547,7.23476,2875837.5272685,0
+BEN.US,D,20000403,000000,7.23476,7.55873,7.23476,7.29975,2735842.135244,0
+BEN.US,D,20000404,000000,7.35371,7.41001,6.92152,7.07131,3189459.834683,0
+BEN.US,D,20000405,000000,7.08458,7.46212,7.01813,7.36678,3202183.6141366,0
+BEN.US,D,20000406,000000,7.38337,7.57258,7.35371,7.51745,1671321.1053805,0
+BEN.US,D,20000407,000000,7.46212,7.51745,7.2896,7.34014,1690405.749772,0
+BEN.US,D,20000410,000000,7.16528,7.29975,7.08458,7.16528,2233123.723421,0
+BEN.US,D,20000411,000000,7.27603,7.43685,7.19075,7.39782,2939009.6165594,0
+BEN.US,D,20000412,000000,7.42387,7.84132,7.41001,7.84132,4999876.5674004,0
+BEN.US,D,20000413,000000,7.70802,7.72003,7.51745,7.51745,5236218.5162152,0
+BEN.US,D,20000414,000000,7.46212,7.46212,6.7853,6.88132,3103095.7469372,0
+BEN.US,D,20000417,000000,6.71904,6.89547,6.65083,6.74792,2882651.3489169,0
+BEN.US,D,20000418,000000,6.63961,7.19075,6.50319,7.16528,2103123.0979084,0
+BEN.US,D,20000419,000000,7.11327,7.32843,6.89547,7.08458,1723582.2668491,0
+BEN.US,D,20000420,000000,6.95021,7.20519,6.95021,7.20519,1321780.9704798,0
+BEN.US,D,20000424,000000,7.23476,7.32843,7.09737,7.2896,2630841.2358727,0
+BEN.US,D,20000425,000000,7.16528,7.51745,7.09737,7.49003,2203574.9591841,0
+BEN.US,D,20000426,000000,7.35371,7.43685,7.08458,7.2615,2172672.4487603,0
+BEN.US,D,20000427,000000,7.05804,7.09737,6.6926,6.95021,3379002.7470684,0
+BEN.US,D,20000428,000000,7.24861,7.24861,6.76129,6.97548,3382636.6486424,0
+BEN.US,D,20000501,000000,6.70577,7.13903,6.70577,6.81389,5015322.1862732,0
+BEN.US,D,20000502,000000,6.7853,6.89547,6.71904,6.83975,3019007.7154227,0
+BEN.US,D,20000503,000000,6.7853,6.96251,6.52993,6.65083,2839472.8918053,0
+BEN.US,D,20000504,000000,6.62439,6.65083,6.46162,6.46162,1289515.4907684,0
+BEN.US,D,20000505,000000,6.46162,6.71904,6.43538,6.43538,1254971.9052479,0
+BEN.US,D,20000508,000000,6.49012,6.74792,6.46162,6.65083,1615858.5032697,0
+BEN.US,D,20000509,000000,6.59814,6.83975,6.50319,6.61112,1205419.2609423,0
+BEN.US,D,20000510,000000,6.63961,6.65083,6.39331,6.47723,1209516.3671162,0
+BEN.US,D,20000511,000000,6.543,6.65083,6.46162,6.63961,1359506.5256525,0
+BEN.US,D,20000512,000000,6.543,6.80052,6.52993,6.71904,1180425.6835347,0
+BEN.US,D,20000515,000000,6.89547,6.97548,6.88132,6.95021,1399965.1929228,0
+BEN.US,D,20000516,000000,6.93479,6.98865,6.86873,6.96251,1729495.2990211,0
+BEN.US,D,20000517,000000,6.81389,6.96251,6.74792,6.89547,1330871.8731483,0
+BEN.US,D,20000518,000000,6.86873,7.19075,6.85566,6.89547,1253599.71286,0
+BEN.US,D,20000519,000000,6.62439,6.82677,6.44835,6.46162,1752681.1487423,0
+BEN.US,D,20000522,000000,6.51656,6.65083,6.21972,6.42201,1706774.7034778,0
+BEN.US,D,20000523,000000,6.46162,6.61112,6.43538,6.543,1787686.9140737,0
+BEN.US,D,20000524,000000,6.58487,6.86873,6.58487,6.6926,1881315.7306006,0
+BEN.US,D,20000525,000000,6.63961,6.83975,6.28549,6.36931,1924498.2868679,0
+BEN.US,D,20000526,000000,6.42201,6.543,6.3538,6.39331,3455819.9010683,0
+BEN.US,D,20000530,000000,6.38239,6.51656,6.3538,6.47723,1412698.1954768,0
+BEN.US,D,20000531,000000,6.39331,6.63961,6.3538,6.49012,3032646.6313979,0
+BEN.US,D,20000601,000000,6.47723,6.70577,6.39331,6.58487,3430808.9022486,0
+BEN.US,D,20000602,000000,6.63961,7.09737,6.63961,7.01813,2686741.42286,0
+BEN.US,D,20000605,000000,7.04262,7.12585,6.89547,6.92152,1567230.218586,0
+BEN.US,D,20000606,000000,6.86873,6.89547,6.70577,6.81389,1485868.1256465,0
+BEN.US,D,20000607,000000,6.80052,7.19075,6.80052,7.05804,2291754.9729279,0
+BEN.US,D,20000608,000000,7.01813,7.05804,6.67737,6.6926,1731319.4233307,0
+BEN.US,D,20000609,000000,6.71904,7.00398,6.55608,6.61112,2457210.2213269,0
+BEN.US,D,20000612,000000,6.6641,6.73203,6.50319,6.52993,1028149.2208778,0
+BEN.US,D,20000613,000000,6.50319,6.70577,6.50319,6.6926,1108601.3012405,0
+BEN.US,D,20000614,000000,6.89547,6.89547,6.6926,6.6926,2755833.7178456,0
+BEN.US,D,20000615,000000,6.67737,6.67737,6.09892,6.39331,5792571.3066838,0
+BEN.US,D,20000616,000000,6.39331,6.46162,6.32745,6.38239,3346278.1619128,0
+BEN.US,D,20000619,000000,6.36931,6.81389,6.36931,6.65083,3973075.968765,0
+BEN.US,D,20000620,000000,6.62439,6.76129,6.59814,6.70577,2670382.7170435,0
+BEN.US,D,20000621,000000,6.65083,6.73203,6.39331,6.49012,1976308.5412039,0
+BEN.US,D,20000622,000000,6.43538,6.50319,6.38239,6.46162,1774045.9485206,0
+BEN.US,D,20000623,000000,6.47723,6.47723,6.19083,6.32745,1824049.499959,0
+BEN.US,D,20000626,000000,6.3538,6.6641,6.31418,6.65083,3081732.9967368,0
+BEN.US,D,20000627,000000,6.6641,6.80052,6.55608,6.63961,1331794.1831924,0
+BEN.US,D,20000628,000000,6.58487,6.76129,6.55608,6.68596,1835856.0933131,0
+BEN.US,D,20000629,000000,6.63961,6.81389,6.55608,6.67737,2886293.4488024,0
+BEN.US,D,20000630,000000,6.70577,6.86873,6.49012,6.56935,3561724.6642829,0
+BEN.US,D,20000703,000000,6.52993,6.73203,6.49012,6.70577,1469957.2525959,0
+BEN.US,D,20000705,000000,6.73203,6.88132,6.63961,6.6926,2124945.9783421,0
+BEN.US,D,20000706,000000,6.74792,6.80052,6.543,6.77388,1145417.8686253,0
+BEN.US,D,20000707,000000,6.81389,6.92152,6.81389,6.89547,1620868.6963873,0
+BEN.US,D,20000710,000000,6.86873,6.97548,6.76129,6.92152,3363539.7067837,0
+BEN.US,D,20000711,000000,6.90923,7.20519,6.90923,7.09737,3297640.6541288,0
+BEN.US,D,20000712,000000,7.35371,7.57258,7.2615,7.38337,5117130.8681028,0
+BEN.US,D,20000713,000000,7.38337,7.6525,7.38337,7.58439,2651292.9487073,0
+BEN.US,D,20000714,000000,7.62488,7.76121,7.58439,7.6525,2112217.0749437,0
+BEN.US,D,20000717,000000,7.62488,7.62488,7.27603,7.41001,2540382.0915309,0
+BEN.US,D,20000718,000000,7.41001,7.41001,7.15181,7.2615,1020427.4362304,0
+BEN.US,D,20000719,000000,7.27603,7.27603,7.05804,7.11327,1151783.8575078,0
+BEN.US,D,20000720,000000,7.12585,7.41001,7.09737,7.29975,4997595.3872246,0
+BEN.US,D,20000721,000000,7.35371,7.49003,7.27603,7.36678,2608564.3739395,0
+BEN.US,D,20000724,000000,7.36678,7.41001,7.27603,7.31262,1864503.0432846,0
+BEN.US,D,20000725,000000,7.34014,7.35371,7.24861,7.31262,1608137.7434112,0
+BEN.US,D,20000726,000000,7.29975,7.29975,7.16528,7.19075,2078580.4276334,0
+BEN.US,D,20000727,000000,7.19075,7.51745,7.19075,7.44895,1551783.5749244,0
+BEN.US,D,20000728,000000,7.49003,7.63719,7.44895,7.49003,4156253.9170568,0
+BEN.US,D,20000731,000000,7.54799,7.82844,7.53121,7.76121,4742601.2549502,0
+BEN.US,D,20000801,000000,7.81478,7.8826,7.69134,7.77438,1741325.4625209,0
+BEN.US,D,20000802,000000,7.66695,7.77438,7.6525,7.72003,2109948.1922352,0
+BEN.US,D,20000803,000000,7.69134,7.70802,7.54799,7.58439,2061763.6411616,0
+BEN.US,D,20000804,000000,7.63719,8.00447,7.63719,7.90924,3172638.9490555,0
+BEN.US,D,20000807,000000,7.94769,8.20608,7.8018,8.16734,2302667.9503282,0
+BEN.US,D,20000808,000000,8.13934,8.13934,7.99092,8.11114,2110852.0560785,0
+BEN.US,D,20000809,000000,7.89626,7.97657,7.69134,7.84132,2945829.5869415,0
+BEN.US,D,20000810,000000,7.92455,7.97657,7.66695,7.69134,1762672.8408873,0
+BEN.US,D,20000811,000000,7.74618,7.82844,7.61201,7.66695,2768565.6956107,0
+BEN.US,D,20000814,000000,7.70802,7.72003,7.51745,7.70802,2181754.1283284,0
+BEN.US,D,20000815,000000,7.72003,7.72003,7.54799,7.54799,1902676.4312232,0
+BEN.US,D,20000816,000000,7.46212,7.59824,7.46212,7.49003,1843118.7725163,0
+BEN.US,D,20000817,000000,7.54799,7.66695,7.51745,7.57258,1909034.2217943,0
+BEN.US,D,20000818,000000,7.46212,7.55873,7.38337,7.44895,1771315.91079,0
+BEN.US,D,20000821,000000,7.41001,7.84132,7.34014,7.74618,1984489.4312955,0
+BEN.US,D,20000822,000000,7.78814,8.13934,7.74618,7.85596,2452209.2513097,0
+BEN.US,D,20000823,000000,7.87031,7.93704,7.77438,7.87031,1868583.7528355,0
+BEN.US,D,20000824,000000,7.89626,7.93704,7.84132,7.84132,2108127.1422924,0
+BEN.US,D,20000825,000000,7.87031,8.12401,7.87031,8.04566,2413125.8507942,0
+BEN.US,D,20000828,000000,7.99092,8.08469,7.93704,7.97657,1588143.0864428,0
+BEN.US,D,20000829,000000,7.96232,8.07025,7.78814,8.01794,1294049.1570298,0
+BEN.US,D,20000830,000000,7.96232,8.22062,7.96232,8.04566,1286324.2980156,0
+BEN.US,D,20000831,000000,8.07025,8.31811,8.05922,8.22062,2564478.9786178,0
+BEN.US,D,20000901,000000,8.42398,8.42398,8.20608,8.39519,2131302.7441241,0
+BEN.US,D,20000905,000000,8.33996,8.53405,8.28951,8.32679,3604444.0159502,0
+BEN.US,D,20000906,000000,8.36875,8.77429,8.35421,8.53405,2135395.7511423,0
+BEN.US,D,20000907,000000,8.58694,8.58694,8.41081,8.42398,1977221.6281475,0
+BEN.US,D,20000908,000000,8.31811,8.63973,8.31811,8.62539,2213129.0664526,0
+BEN.US,D,20000911,000000,8.62539,9.17936,8.58694,9.17447,3561724.6642829,0
+BEN.US,D,20000912,000000,9.08675,9.35412,8.93599,9.3307,3417638.3148181,0
+BEN.US,D,20000913,000000,9.3307,9.7747,9.31607,9.64589,6123467.4564363,0
+BEN.US,D,20000914,000000,9.65369,9.87325,9.48781,9.58148,5937569.7183032,0
+BEN.US,D,20000915,000000,9.67809,9.69272,9.05923,9.06684,3478092.6638456,0
+BEN.US,D,20000918,000000,9.22287,9.28972,9.044,9.09436,3091733.9119822,0
+BEN.US,D,20000919,000000,9.19292,9.50342,9.19292,9.44682,3865801.0627404,0
+BEN.US,D,20000920,000000,9.5727,9.63808,9.46439,9.48097,4277615.5718225,0
+BEN.US,D,20000921,000000,9.43902,9.43902,9.0039,9.2016,2680382.6075,0
+BEN.US,D,20000922,000000,9.24893,9.69272,9.16871,9.63028,2141306.7337364,0
+BEN.US,D,20000925,000000,9.68492,9.6898,9.43121,9.47317,2184940.1971365,0
+BEN.US,D,20000926,000000,9.5727,9.5727,9.044,9.12373,1708135.6231874,0
+BEN.US,D,20000927,000000,9.08675,9.41072,9.08675,9.33461,2537661.2769006,0
+BEN.US,D,20000928,000000,9.3873,9.73567,9.3873,9.67419,2088125.3118015,0
+BEN.US,D,20000929,000000,9.61369,9.67614,9.45561,9.6088,1585872.1541564,0
+BEN.US,D,20001002,000000,9.56002,9.84105,9.50342,9.80884,4135336.9500443,0
+BEN.US,D,20001003,000000,9.46439,9.51611,9.30436,9.42438,4102607.2409441,0
+BEN.US,D,20001004,000000,9.42438,9.42438,8.8912,9.09972,4672597.9225988,0
+BEN.US,D,20001005,000000,8.86885,9.51415,8.80386,9.15632,4588513.9902399,0
+BEN.US,D,20001006,000000,9.25859,9.27996,8.78708,8.84436,2370396.2512373,0
+BEN.US,D,20001009,000000,8.82777,8.88935,8.58694,8.81392,1754049.2419744,0
+BEN.US,D,20001010,000000,8.86885,8.95678,8.34767,8.51951,3051730.2510004,0
+BEN.US,D,20001011,000000,8.4674,8.60577,8.38378,8.50985,3657174.5307524,0
+BEN.US,D,20001012,000000,8.59845,8.61475,8.04848,8.22579,3010823.7509642,0
+BEN.US,D,20001013,000000,8.25038,8.40631,8.18803,8.36104,2485386.7931757,0
+BEN.US,D,20001016,000000,8.4152,8.46467,8.28697,8.40447,2204025.8663169,0
+BEN.US,D,20001017,000000,8.48955,8.50009,8.14685,8.21115,2071304.426174,0
+BEN.US,D,20001018,000000,8.24013,8.29976,7.94769,8.05502,2644926.9598248,0
+BEN.US,D,20001019,000000,8.05502,8.43481,8.00447,8.32337,1551783.5749244,0
+BEN.US,D,20001020,000000,8.32337,8.76414,8.32337,8.6813,1643140.4343758,0
+BEN.US,D,20001023,000000,8.6531,8.6531,8.34767,8.4152,1000876.5128721,0
+BEN.US,D,20001024,000000,8.44974,8.74033,8.44974,8.74033,1314054.0618876,0
+BEN.US,D,20001025,000000,8.6531,8.86885,8.48955,8.58948,3443090.9976699,0
+BEN.US,D,20001026,000000,8.54645,8.54645,8.26355,8.41344,2311753.7290521,0
+BEN.US,D,20001027,000000,8.26355,8.69037,8.25038,8.69037,2254485.4488326,0
+BEN.US,D,20001030,000000,8.6531,9.10558,8.55181,9.00654,3337638.166377,0
+BEN.US,D,20001031,000000,9.00654,9.26728,8.77429,9.26728,2440840.2428321,0
+BEN.US,D,20001101,000000,9.21604,9.21604,8.754,8.96243,2979929.4388518,0
+BEN.US,D,20001102,000000,8.92291,9.1208,8.79362,8.85343,2454481.2083851,0
+BEN.US,D,20001103,000000,8.83782,8.97463,8.68305,8.7376,3666719.4149206,0
+BEN.US,D,20001106,000000,8.75322,8.75322,8.45687,8.64939,2468112.9508377,0
+BEN.US,D,20001107,000000,8.60831,8.69037,8.50009,8.57865,1580859.9114608,0
+BEN.US,D,20001108,000000,8.62002,8.63085,8.31985,8.43637,1840864.2368528,0
+BEN.US,D,20001109,000000,8.47618,8.62539,8.42945,8.47892,2781747.5557195,0
+BEN.US,D,20001110,000000,8.47618,8.47618,8.26355,8.32942,2279479.0262402,0
+BEN.US,D,20001113,000000,8.21554,8.34953,7.927,8.11953,1661323.2645019,0
+BEN.US,D,20001114,000000,8.09815,8.1327,7.92875,8.03277,4309425.0204565,0
+BEN.US,D,20001115,000000,8.09815,8.25038,7.99354,8.24013,1579504.1156959,0
+BEN.US,D,20001116,000000,8.22062,8.45687,8.22062,8.3058,1191791.6176454,0
+BEN.US,D,20001117,000000,8.29976,8.32679,8.14363,8.27478,1609501.7374876,0
+BEN.US,D,20001120,000000,8.29976,8.31811,8.03727,8.1649,1511326.9572319,0
+BEN.US,D,20001121,000000,8.07025,8.11377,7.75681,8.11114,2728100.8796068,0
+BEN.US,D,20001122,000000,8.1327,8.20871,7.70266,7.86659,3768989.2517722,0
+BEN.US,D,20001124,000000,7.91743,8.17837,7.91743,7.94124,959966.93846915,0
+BEN.US,D,20001127,000000,7.99354,8.26355,7.99354,8.18285,2615840.375399,0
+BEN.US,D,20001128,000000,8.2294,8.3104,7.99696,7.99696,2328572.5651017,0
+BEN.US,D,20001129,000000,7.99852,8.05668,7.85596,7.97999,2652654.8932059,0
+BEN.US,D,20001130,000000,7.97999,8.14871,7.62488,7.83401,1786314.7216858,0
+BEN.US,D,20001201,000000,7.93198,8.03727,7.89626,7.91148,1596771.8093004,0
+BEN.US,D,20001204,000000,7.93968,7.97228,7.74618,7.78814,1921305.0445373,0
+BEN.US,D,20001205,000000,7.84132,8.23838,7.83069,8.11114,2689475.5597464,0
+BEN.US,D,20001206,000000,8.16734,8.43383,7.96232,7.99092,2249035.6212606,0
+BEN.US,D,20001207,000000,8.01609,8.26697,7.93968,8.11114,1881768.6873111,0
+BEN.US,D,20001208,000000,8.11114,8.47248,8.05922,8.43637,3478092.6638456,0
+BEN.US,D,20001211,000000,8.4152,8.62002,8.38182,8.59845,1709491.4189523,0
+BEN.US,D,20001212,000000,8.43637,8.43637,8.01794,8.12225,2699021.4687035,0
+BEN.US,D,20001213,000000,8.12225,8.24013,7.78814,7.81244,2386306.099499,0
+BEN.US,D,20001214,000000,7.84132,7.85284,7.47179,7.60508,3362177.7622851,0
+BEN.US,D,20001215,000000,7.46212,7.68646,7.46212,7.46212,3264905.8210839,0
+BEN.US,D,20001218,000000,7.42982,7.92875,7.34366,7.9067,5736202.7911518,0
+BEN.US,D,20001219,000000,7.9067,8.29742,7.9067,8.0198,2563569.9908299,0
+BEN.US,D,20001220,000000,8.1327,8.2294,7.92875,8.00447,2574021.813208,0
+BEN.US,D,20001221,000000,7.99354,8.32679,7.9067,8.22062,5847561.4810941,0
+BEN.US,D,20001222,000000,8.11114,8.27292,8.11114,8.22062,1678138.0013957,0
+BEN.US,D,20001226,000000,8.22062,8.26355,7.99354,8.22579,1487688.1508003,0
+BEN.US,D,20001227,000000,8.27985,8.27985,8.084,8.22755,1649512.571992,0
+BEN.US,D,20001228,000000,8.26697,8.26697,8.12401,8.23399,3207189.7080985,0
+BEN.US,D,20001229,000000,8.28697,8.45589,8.23838,8.25575,1949491.8642756,0
+BEN.US,D,20010102,000000,8.23399,8.32083,8.01794,8.12401,3179461.9938044,0
+BEN.US,D,20010103,000000,8.1811,8.74405,8.10342,8.66579,5525758.2835879,0
+BEN.US,D,20010104,000000,8.77527,8.95678,8.46027,8.51405,2895827.0602921,0
+BEN.US,D,20010105,000000,8.56723,8.62275,8.34367,8.42945,2199936.9584544,0
+BEN.US,D,20010108,000000,8.47004,8.47004,8.30161,8.4188,1064971.9369962,0
+BEN.US,D,20010109,000000,8.4188,8.44447,8.23838,8.24013,1140874.9792634,0
+BEN.US,D,20010110,000000,8.1853,8.42945,8.1853,8.37939,1974488.51605,0
+BEN.US,D,20010111,000000,8.43383,8.66413,8.35235,8.41598,1758139.1746257,0
+BEN.US,D,20010112,000000,8.46027,8.59211,8.33996,8.39744,2423116.5181502,0
+BEN.US,D,20010116,000000,8.38641,8.64939,8.34172,8.55718,1462232.3935816,0
+BEN.US,D,20010117,000000,8.55982,8.74405,8.55982,8.63973,2785383.5068713,0
+BEN.US,D,20010118,000000,8.58596,8.85958,8.37421,8.7376,3288097.8195386,0
+BEN.US,D,20010119,000000,8.77527,8.79723,8.63534,8.67398,2244942.6142424,0
+BEN.US,D,20010122,000000,8.66754,8.8424,8.62539,8.80825,2481743.6685014,0
+BEN.US,D,20010123,000000,8.83225,9.02313,8.83031,8.93316,1243589.5745141,0
+BEN.US,D,20010124,000000,9.04596,9.18608,8.92936,9.10168,2254032.492122,0
+BEN.US,D,20010125,000000,9.07533,9.25371,8.77527,9.21419,2939009.6165594,0
+BEN.US,D,20010126,000000,9.2663,9.72981,9.2663,9.41853,4365793.5359885,0
+BEN.US,D,20010129,000000,9.41853,10.2938,9.38144,10.1934,7611149.458503,0
+BEN.US,D,20010130,000000,10.1387,10.4021,10.0206,10.2958,5523491.4504572,0
+BEN.US,D,20010131,000000,10.249,10.2509,9.9943,10.1328,3278543.7122701,0
+BEN.US,D,20010201,000000,9.99233,10.3758,9.96794,10.3651,3536267.8822752,0
+BEN.US,D,20010202,000000,10.3104,10.4666,10.164,10.2811,5443482.0789157,0
+BEN.US,D,20010205,000000,10.2811,10.2811,10.0187,10.1191,3407180.3437063,0
+BEN.US,D,20010206,000000,10.0967,10.0967,9.6654,9.68199,4828502.1380959,0
+BEN.US,D,20010207,000000,9.68199,9.74152,9.57856,9.59125,3402184.4976338,0
+BEN.US,D,20010208,000000,9.59125,9.71322,9.50049,9.52098,2854924.6594117,0
+BEN.US,D,20010209,000000,9.52098,9.52098,9.2741,9.36973,3659442.3886721,0
+BEN.US,D,20010212,000000,9.53465,9.60588,9.37559,9.60588,4134889.1172784,0
+BEN.US,D,20010213,000000,9.31802,9.54831,9.31802,9.52392,4574870.975109,0
+BEN.US,D,20010214,000000,9.57856,9.61954,9.43609,9.45561,1495872.1152587,0
+BEN.US,D,20010215,000000,9.40486,9.4683,9.34924,9.38144,3036739.638416,0
+BEN.US,D,20010216,000000,9.38144,9.4478,9.33851,9.41364,2363114.1010443,0
+BEN.US,D,20010220,000000,9.38144,9.41657,8.93872,8.97277,4133980.1294905,0
+BEN.US,D,20010221,000000,9.01328,9.08675,8.93872,8.97277,2624478.321357,0
+BEN.US,D,20010222,000000,8.99258,8.99258,8.71945,8.96428,4210802.407435,0
+BEN.US,D,20010223,000000,8.94926,8.99258,8.67944,8.984,3060364.0978027,0
+BEN.US,D,20010226,000000,9.15242,9.2663,8.88563,9.26054,2361300.224624,0
+BEN.US,D,20010227,000000,9.31607,9.36388,9.04596,9.24893,1876316.8101613,0
+BEN.US,D,20010228,000000,9.2741,9.2741,8.99258,9.044,1532680.4843321,0
+BEN.US,D,20010301,000000,9.044,9.044,8.8424,8.92106,3318096.4661193,0
+BEN.US,D,20010302,000000,8.96243,9.31607,8.92936,9.28483,3523079.8734327,0
+BEN.US,D,20010305,000000,9.24317,9.359,9.07056,9.17838,2034036.9516565,0
+BEN.US,D,20010306,000000,9.2741,9.39705,9.15242,9.20541,1699047.7948856,0
+BEN.US,D,20010307,000000,9.26054,9.29752,9.12471,9.28483,1214063.355634,0
+BEN.US,D,20010308,000000,9.359,9.52392,9.2946,9.41072,2974465.2642346,0
+BEN.US,D,20010309,000000,9.42633,9.46634,9.14862,9.2663,2613564.3191678,0
+BEN.US,D,20010312,000000,9.21028,9.21224,8.8507,8.91911,3387184.661949,0
+BEN.US,D,20010313,000000,8.88563,8.89764,8.76044,8.79557,3141282.4571321,0
+BEN.US,D,20010314,000000,8.60207,8.69037,8.40817,8.53639,2842208.0534807,0
+BEN.US,D,20010315,000000,8.51677,8.76229,8.51677,8.74405,2836287.8477862,0
+BEN.US,D,20010316,000000,8.54107,8.73214,8.4674,8.4674,4975772.5067909,0
+BEN.US,D,20010319,000000,8.4674,8.77429,8.34543,8.72658,3405814.300052,0
+BEN.US,D,20010320,000000,8.77527,8.8507,8.37939,8.39744,2760375.5824185,0
+BEN.US,D,20010321,000000,8.37421,8.47004,8.23399,8.23653,3445358.8555896,0
+BEN.US,D,20010322,000000,8.20169,8.20169,7.41001,7.81936,4715321.3734219,0
+BEN.US,D,20010323,000000,8.00711,8.41598,7.91949,8.37763,4646238.3015368,0
+BEN.US,D,20010326,000000,8.37763,8.59211,8.36631,8.42398,2679922.4772669,0
+BEN.US,D,20010327,000000,8.43901,8.61016,8.31547,8.59211,3075360.8591205,0
+BEN.US,D,20010328,000000,8.54995,8.59211,8.30161,8.42661,2146753.4869416,0
+BEN.US,D,20010329,000000,8.45589,8.5482,8.33226,8.4188,2688112.590459,0
+BEN.US,D,20010330,000000,8.41598,8.54293,8.34367,8.48955,2165390.2985672,0
+BEN.US,D,20010402,000000,8.43481,8.77429,8.38885,8.59406,2647655.9727665,0
+BEN.US,D,20010403,000000,8.54107,8.57347,8.06361,8.1327,2335392.5354837,0
+BEN.US,D,20010404,000000,8.00877,8.20325,7.8261,8.00447,2407210.7690443,0
+BEN.US,D,20010405,000000,8.05258,8.58323,8.04156,8.58323,4360343.7084163,0
+BEN.US,D,20010406,000000,8.55181,8.56254,8.23399,8.25575,3150367.2110671,0
+BEN.US,D,20010409,000000,8.28258,8.55181,8.25829,8.38885,2448566.1266353,0
+BEN.US,D,20010410,000000,8.38885,8.91911,8.38885,8.91911,12131944.370934,0
+BEN.US,D,20010411,000000,9.11797,9.32192,9.0688,9.30436,6215741.5019872,0
+BEN.US,D,20010412,000000,9.24893,9.3268,9.18804,9.28289,3235378.5774147,0
+BEN.US,D,20010416,000000,9.28289,9.37266,9.05445,9.11797,2963107.5284354,0
+BEN.US,D,20010417,000000,9.10558,9.27996,9.00946,9.27996,3008110.1098565,0
+BEN.US,D,20010418,000000,9.27508,9.76884,9.17447,9.76884,4479425.2077951,0
+BEN.US,D,20010419,000000,9.76884,9.76884,9.46244,9.60393,2916744.0273046,0
+BEN.US,D,20010420,000000,9.56295,9.56295,9.39803,9.56295,2043579.7862467,0
+BEN.US,D,20010423,000000,9.3873,9.43414,9.31802,9.41072,2034036.9516565,0
+BEN.US,D,20010424,000000,9.41072,9.59515,9.41072,9.48097,3220365.4194737,0
+BEN.US,D,20010425,000000,9.49464,9.60393,9.30436,9.60393,1752681.1487423,0
+BEN.US,D,20010426,000000,9.55222,9.85276,9.4478,9.79031,4179429.5188886,0
+BEN.US,D,20010427,000000,9.89664,9.94157,9.74932,9.79031,2789481.6378342,0
+BEN.US,D,20010430,000000,9.79031,9.80884,9.39705,9.47317,2905834.1242712,0
+BEN.US,D,20010501,000000,9.52782,9.64881,9.30045,9.64881,2983097.061459,0
+BEN.US,D,20010502,000000,9.59515,9.63028,9.42145,9.50927,3402184.4976338,0
+BEN.US,D,20010503,000000,9.51611,9.52782,9.22385,9.32972,3019007.7154227,0
+BEN.US,D,20010504,000000,9.32972,9.3873,9.20453,9.3873,2554027.1562397,0
+BEN.US,D,20010507,000000,9.3873,9.46244,9.24893,9.32972,1697689.9495429,0
+BEN.US,D,20010508,000000,9.30338,9.37266,9.15916,9.21028,7753429.1050701,0
+BEN.US,D,20010509,000000,9.17165,9.22385,9.11797,9.17262,1310416.0611579,0
+BEN.US,D,20010510,000000,9.21419,9.29264,9.12373,9.18608,2216301.8130046,0
+BEN.US,D,20010511,000000,9.18608,9.18999,8.99815,9.02781,2043579.7862467,0
+BEN.US,D,20010514,000000,9.0724,9.09719,8.89764,9.0724,2517667.6447212,0
+BEN.US,D,20010515,000000,9.12764,9.18999,9.00946,9.09972,1843581.9771164,0
+BEN.US,D,20010516,000000,9.09719,9.48391,8.96711,9.44487,2759472.7433643,0
+BEN.US,D,20010517,000000,9.45561,9.6332,9.37559,9.56783,4185802.6812936,0
+BEN.US,D,20010518,000000,9.5727,9.57563,9.43609,9.52098,3129465.6158886,0
+BEN.US,D,20010521,000000,9.50635,9.64881,9.48097,9.60588,2228569.5613808,0
+BEN.US,D,20010522,000000,9.58636,9.79811,9.5727,9.74738,4428058.6870693,0
+BEN.US,D,20010523,000000,9.76884,9.88983,9.69272,9.76884,3702617.7714169,0
+BEN.US,D,20010524,000000,9.74738,9.81178,9.69663,9.76006,1562690.4035909,0
+BEN.US,D,20010525,000000,9.72396,9.79031,9.6654,9.73567,1647691.5220493,0
+BEN.US,D,20010529,000000,9.67809,9.72396,9.65857,9.70151,7047090.2552211,0
+BEN.US,D,20010530,000000,9.64881,9.81568,9.5727,9.58636,1947225.0311448,0
+BEN.US,D,20010531,000000,9.5727,9.70151,9.5727,9.65857,3081275.9408704,0
+BEN.US,D,20010601,000000,9.5727,9.60393,9.45073,9.58636,1932214.9475707,0
+BEN.US,D,20010604,000000,9.59515,9.68492,9.52782,9.67809,1132240.1076722,0
+BEN.US,D,20010605,000000,9.73761,9.87325,9.71225,9.85276,2363565.0081769,0
+BEN.US,D,20010606,000000,9.84105,9.84105,9.63613,9.68199,2465392.1362075,0
+BEN.US,D,20010607,000000,9.63613,9.68687,9.48781,9.62833,1904493.3820102,0
+BEN.US,D,20010608,000000,9.62833,9.62833,9.44682,9.53367,1477691.3347106,0
+BEN.US,D,20010611,000000,9.5405,9.56295,9.37266,9.43414,1441325.6744584,0
+BEN.US,D,20010612,000000,9.37266,9.46244,9.29264,9.42829,2349027.3523032,0
+BEN.US,D,20010613,000000,9.36973,9.61369,9.34631,9.42829,2381294.8815924,0
+BEN.US,D,20010614,000000,9.3873,9.3873,9.2946,9.3873,2405836.5270785,0
+BEN.US,D,20010615,000000,9.33265,9.51611,9.22287,9.44487,4808958.3882603,0
+BEN.US,D,20010618,000000,9.41072,9.53757,9.3512,9.52098,2509028.6739743,0
+BEN.US,D,20010619,000000,9.57856,9.7747,9.57856,9.69272,4265337.5755569,0
+BEN.US,D,20010620,000000,9.73957,10.1133,9.73957,10.0187,6466189.6705329,0
+BEN.US,D,20010621,000000,10.0743,10.287,10.005,10.287,3769885.9420929,0
+BEN.US,D,20010622,000000,10.287,10.287,9.96497,10.045,1739503.3877892,0
+BEN.US,D,20010625,000000,10.0919,10.1474,9.89664,9.94157,2860374.4869838,0
+BEN.US,D,20010626,000000,9.77372,9.84105,9.67809,9.83032,4200799.4426116,0
+BEN.US,D,20010627,000000,9.82641,10.0187,9.8069,9.91817,2802645.0517422,0
+BEN.US,D,20010628,000000,9.89664,10.0743,9.86154,9.88006,3442177.9107263,0
+BEN.US,D,20010629,000000,9.83032,9.93575,9.72981,9.93575,3014461.751694,0
+BEN.US,D,20010702,000000,9.90938,9.93278,9.80884,9.92597,2232216.785211,0
+BEN.US,D,20010703,000000,9.92597,9.93278,9.78738,9.83324,2362209.212412,0
+BEN.US,D,20010705,000000,9.84593,9.90543,9.81568,9.84885,2371299.0902916,0
+BEN.US,D,20010706,000000,9.84593,9.84885,9.67419,9.69272,2244942.6142424,0
+BEN.US,D,20010709,000000,9.64101,9.73957,9.59709,9.7181,1269961.4930434,0
+BEN.US,D,20010710,000000,9.67516,9.73761,9.57075,9.60198,2132218.9054347,0
+BEN.US,D,20010711,000000,9.56587,9.60393,9.43414,9.50342,2935373.6654076,0
+BEN.US,D,20010712,000000,9.46634,9.80397,9.46634,9.7503,2528119.4670994,0
+BEN.US,D,20010713,000000,9.75226,9.85666,9.67419,9.81373,1587682.9562097,0
+BEN.US,D,20010716,000000,9.86448,9.88006,9.72786,9.73957,1746313.1102818,0
+BEN.US,D,20010717,000000,9.75713,9.9552,9.69272,9.94157,2645381.9661133,0
+BEN.US,D,20010718,000000,9.93278,9.96112,9.84593,9.9552,1934037.0223024,0
+BEN.US,D,20010719,000000,9.98838,10.0157,9.8674,9.9396,2621753.4075709,0
+BEN.US,D,20010720,000000,9.94157,9.96794,9.843,9.9162,1718136.5384329,0
+BEN.US,D,20010723,000000,9.89961,9.9943,9.84593,9.89082,1322688.9334787,0
+BEN.US,D,20010724,000000,9.82544,9.82544,9.62051,9.66834,2849925.7389724,0
+BEN.US,D,20010725,000000,9.68199,9.77079,9.64101,9.75713,2234484.6431306,0
+BEN.US,D,20010726,000000,9.61661,9.82544,9.42633,9.81178,4073527.8300407,0
+BEN.US,D,20010727,000000,9.58832,9.71322,9.56587,9.62539,3391266.3962888,0
+BEN.US,D,20010730,000000,9.43512,9.65077,9.08675,9.3873,8491142.8930434,0
+BEN.US,D,20010731,000000,9.359,9.55514,9.35412,9.37266,3700815.1676751,0
+BEN.US,D,20010801,000000,9.33461,9.54343,9.28972,9.42829,2722657.2007684,0
+BEN.US,D,20010802,000000,9.45756,9.57856,9.44682,9.53465,1545863.3692298,0
+BEN.US,D,20010803,000000,9.55514,9.55514,9.41657,9.51611,1247244.9966558,0
+BEN.US,D,20010806,000000,9.47805,9.53074,9.34339,9.37559,2093125.2570297,0
+BEN.US,D,20010807,000000,9.38925,9.50635,9.34631,9.36973,1265877.7091257,0
+BEN.US,D,20010808,000000,9.34339,9.42145,9.2946,9.31313,1812680.4914813,0
+BEN.US,D,20010809,000000,9.30338,9.34241,9.17262,9.26728,1578142.1711974,0
+BEN.US,D,20010810,000000,9.2383,9.3229,9.1294,9.29752,1245413.6988236,0
+BEN.US,D,20010813,000000,9.29752,9.35412,9.22669,9.34339,1611770.6201962,0
+BEN.US,D,20010814,000000,9.37559,9.46634,9.2946,9.33461,2054032.6334138,0
+BEN.US,D,20010815,000000,9.34339,9.42145,9.33655,9.36779,2000402.3539241,0
+BEN.US,D,20010816,000000,9.34339,9.36485,9.20541,9.30338,1656778.3255621,0
+BEN.US,D,20010817,000000,9.27216,9.27216,9.06392,9.11319,2586751.7413953,0
+BEN.US,D,20010820,000000,9.11319,9.18228,9.10744,9.15047,2249487.5531822,0
+BEN.US,D,20010821,000000,9.1611,9.31607,8.93599,9.00009,4634874.4170039,0
+BEN.US,D,20010822,000000,9.04108,9.18228,8.99815,9.14862,1783589.8078997,0
+BEN.US,D,20010823,000000,9.06392,9.21419,9.06392,9.11797,2360842.1439688,0
+BEN.US,D,20010824,000000,9.18228,9.48097,9.15242,9.39803,3176737.0800184,0
+BEN.US,D,20010827,000000,9.41267,9.43512,9.24893,9.2663,1217700.3315747,0
+BEN.US,D,20010828,000000,9.26054,9.30826,8.97746,8.99531,4371698.3698489,0
+BEN.US,D,20010829,000000,9.00946,9.09972,8.97189,9.00009,2574933.8753628,0
+BEN.US,D,20010830,000000,8.95482,9.02127,8.80191,8.86885,1594952.8089355,0
+BEN.US,D,20010831,000000,8.86885,9.12178,8.8424,8.91911,2147668.6234633,0
+BEN.US,D,20010904,000000,8.91179,9.14579,8.80191,8.92936,2037679.051542,0
+BEN.US,D,20010905,000000,8.88935,8.96428,8.80191,8.8507,2583116.8150324,0
+BEN.US,D,20010906,000000,8.81206,8.82504,8.57611,8.60391,4383516.2358813,0
+BEN.US,D,20010907,000000,8.5645,8.62539,8.32679,8.34367,3413996.2149326,0
+BEN.US,D,20010910,000000,8.32523,8.62275,8.26961,8.55982,5018498.007192,0
+BEN.US,D,20010917,000000,8.45589,8.45589,7.81478,7.86875,3914888.4528682,0
+BEN.US,D,20010918,000000,7.86875,7.96603,7.70266,7.7375,2544023.1666275,0
+BEN.US,D,20010919,000000,7.78121,7.87557,7.60752,7.71632,5005773.2029494,0
+BEN.US,D,20010920,000000,7.50554,7.59678,7.2896,7.29214,6884359.9206082,0
+BEN.US,D,20010921,000000,7.01081,7.30336,6.87907,6.93479,7188456.8148445,0
+BEN.US,D,20010924,000000,7.07882,7.71632,7.07882,7.39782,3841254.2933097,0
+BEN.US,D,20010925,000000,7.34366,7.49687,7.22324,7.40631,3017640.6469794,0
+BEN.US,D,20010926,000000,7.48759,7.53121,7.35829,7.4468,1798583.494851,0
+BEN.US,D,20010927,000000,7.02067,7.23935,6.92396,7.17202,5364859.2468071,0
+BEN.US,D,20010928,000000,7.30336,7.56536,7.2615,7.5357,3248543.0161116,0
+BEN.US,D,20011001,000000,7.48759,7.48759,7.31478,7.34014,2665388.9205489,0
+BEN.US,D,20011002,000000,7.36678,7.37898,7.14947,7.29428,5956194.2324615,0
+BEN.US,D,20011003,000000,7.17202,7.57376,7.08682,7.50554,4060793.8026978,0
+BEN.US,D,20011004,000000,7.50077,7.67592,7.46631,7.50554,2401748.644005,0
+BEN.US,D,20011005,000000,7.50077,7.52897,7.36269,7.44895,3176275.9249963,0
+BEN.US,D,20011008,000000,7.37206,7.4025,7.22051,7.27223,1396328.216982,0
+BEN.US,D,20011009,000000,7.21807,7.43451,7.20519,7.40016,1477231.2044774,0
+BEN.US,D,20011010,000000,7.334,7.58693,7.32307,7.53824,1876769.7668718,0
+BEN.US,D,20011011,000000,7.51979,7.86875,7.51979,7.74247,4787139.6069824,0
+BEN.US,D,20011012,000000,7.68646,7.71632,7.25086,7.3378,6791177.9120583,0
+BEN.US,D,20011015,000000,7.34366,7.45588,7.25086,7.32307,2615840.375399,0
+BEN.US,D,20011016,000000,7.32307,7.47051,7.27223,7.38123,2064038.6726039,0
+BEN.US,D,20011017,000000,7.49901,7.58693,7.17202,7.25086,2518109.3287534,0
+BEN.US,D,20011018,000000,7.21593,7.3378,7.11112,7.16079,1425873.906852,0
+BEN.US,D,20011019,000000,7.10859,7.15181,6.96709,7.11112,2325857.8992051,0
+BEN.US,D,20011022,000000,7.0559,7.334,7.0559,7.30648,1471777.2777496,0
+BEN.US,D,20011023,000000,7.29428,7.4025,6.90201,6.99325,5963925.2402094,0
+BEN.US,D,20011024,000000,7.04935,7.13035,6.95441,7.07131,2134942.7944318,0
+BEN.US,D,20011025,000000,6.90201,7.1765,6.82443,7.08097,3698076.9316329,0
+BEN.US,D,20011026,000000,7.08097,7.25086,7.06487,7.20519,2686741.42286,0
+BEN.US,D,20011029,000000,7.17202,7.17202,6.98661,7.02271,2252211.4421792,0
+BEN.US,D,20011030,000000,6.99754,6.99988,6.77184,6.87693,1868138.9944365,0
+BEN.US,D,20011031,000000,6.93265,7.01589,6.89078,6.97548,4338971.7351155,0
+BEN.US,D,20011101,000000,6.93479,7.05296,6.70577,7.0316,2694920.2633738,0
+BEN.US,D,20011102,000000,6.97548,7.15933,6.94504,7.1403,1751775.2353211,0
+BEN.US,D,20011105,000000,7.17202,7.3903,7.1403,7.38806,2775380.542048,0
+BEN.US,D,20011106,000000,7.36678,7.51979,7.28296,7.51442,1823129.2394926,0
+BEN.US,D,20011107,000000,7.51442,7.67387,7.51442,7.63191,3365360.7567264,0
+BEN.US,D,20011108,000000,7.71632,7.90924,7.66148,7.67592,4052163.0302623,0
+BEN.US,D,20011109,000000,7.66148,7.69369,7.53824,7.65084,1704957.7526908,0
+BEN.US,D,20011112,000000,7.66148,7.7375,7.40797,7.51979,3520359.0588025,0
+BEN.US,D,20011113,000000,7.63963,8.04322,7.63963,8.02116,6880269.9879569,0
+BEN.US,D,20011114,000000,7.99852,8.17837,7.95442,8.07464,2891281.0965634,0
+BEN.US,D,20011115,000000,8.06361,8.14871,8.01794,8.08469,1598142.9768994,0
+BEN.US,D,20011116,000000,8.07464,8.11114,7.95959,8.01092,1724957.5336039,0
+BEN.US,D,20011119,000000,8.01092,8.22755,8.01092,8.12401,2073582.531983,0
+BEN.US,D,20011120,000000,8.09483,8.15133,8.03053,8.09065,1031785.1720296,0
+BEN.US,D,20011121,000000,8.05258,8.09065,7.93198,8.03053,1459049.3991403,0
+BEN.US,D,20011123,000000,8.01092,8.16998,8.01092,8.16324,400452.67412707,0
+BEN.US,D,20011126,000000,8.04322,8.14109,7.98906,8.11953,2298578.0176769,0
+BEN.US,D,20011127,000000,8.15133,8.17173,7.96603,8.01794,4252154.6906591,0
+BEN.US,D,20011128,000000,7.99852,8.01092,7.80327,7.81244,2448566.1266353,0
+BEN.US,D,20011129,000000,7.80327,7.94388,7.7375,7.87802,3592177.292363,0
+BEN.US,D,20011130,000000,7.88865,7.90231,7.75906,7.7696,1977221.6281475,0
+BEN.US,D,20011203,000000,7.75906,7.75906,7.55619,7.65084,3437632.9717865,0
+BEN.US,D,20011204,000000,7.66148,7.70802,7.58439,7.66148,2488569.787617,0
+BEN.US,D,20011205,000000,7.71632,7.91148,7.71193,7.88474,3116735.6877014,0
+BEN.US,D,20011206,000000,7.83751,8.05668,7.83751,8.02116,3438089.0028638,0
+BEN.US,D,20011207,000000,8.03277,8.07464,7.88016,8.02448,1971768.7262088,0
+BEN.US,D,20011210,000000,7.99852,8.15133,7.91148,7.91294,1669046.0739382,0
+BEN.US,D,20011211,000000,7.91148,7.94388,7.78121,7.88865,2768565.6956107,0
+BEN.US,D,20011212,000000,7.86875,7.86875,7.67972,7.77194,1466324.3758108,0
+BEN.US,D,20011213,000000,7.77194,7.77194,7.6525,7.66148,991794.83330401,0
+BEN.US,D,20011214,000000,7.60752,7.61737,7.46631,7.57619,3616714.8386932,0
+BEN.US,D,20011217,000000,7.56536,7.67133,7.49901,7.55483,2685843.7077503,0
+BEN.US,D,20011218,000000,7.58693,7.63396,7.51238,7.59678,4274878.3605692,0
+BEN.US,D,20011219,000000,7.59678,7.71193,7.5357,7.689,4265791.5570564,0
+BEN.US,D,20011220,000000,7.72637,7.72637,7.61972,7.66441,2282670.2189931,0
+BEN.US,D,20011221,000000,7.65084,7.67387,7.59678,7.61737,5627577.2133069,0
+BEN.US,D,20011224,000000,7.61737,7.66441,7.61737,7.63562,589068.15252363,0
+BEN.US,D,20011226,000000,7.63562,7.78121,7.61972,7.65084,1774045.9485206,0
+BEN.US,D,20011227,000000,7.66441,7.75379,7.56331,7.67133,1801315.5821594,0
+BEN.US,D,20011228,000000,7.67133,7.79722,7.66695,7.73076,1953584.8712937,0
+BEN.US,D,20011231,000000,7.66695,7.79966,7.64382,7.68206,1778589.8626715,0
+BEN.US,D,20020102,000000,7.69797,7.69797,7.51745,7.66441,2223576.789675,0
+BEN.US,D,20020103,000000,7.63396,7.84132,7.62488,7.79244,2334481.4981179,0
+BEN.US,D,20020104,000000,7.84825,8.05668,7.82152,8.01092,2806286.1268387,0
+BEN.US,D,20020107,000000,8.01092,8.05668,7.927,7.99354,1727676.2986562,0
+BEN.US,D,20020108,000000,7.98174,7.98174,7.86269,7.88865,1275418.4941379,0
+BEN.US,D,20020109,000000,7.88474,8.03277,7.88474,7.95305,2318577.7985899,0
+BEN.US,D,20020110,000000,7.91441,8.02634,7.87196,7.9067,2048584.8554196,0
+BEN.US,D,20020111,000000,7.87401,7.96866,7.82152,7.83517,1838130.0999664,0
+BEN.US,D,20020114,000000,7.85284,7.86875,7.66695,7.70802,2094491.300684,0
+BEN.US,D,20020115,000000,7.72637,7.79244,7.65456,7.78336,1529045.5579691,0
+BEN.US,D,20020116,000000,7.75379,7.79722,7.63719,7.64255,1394051.1359618,0
+BEN.US,D,20020117,000000,7.63963,7.77194,7.62254,7.74618,1339959.70145,0
+BEN.US,D,20020118,000000,7.72003,7.78121,7.63396,7.66695,1321332.1129249,0
+BEN.US,D,20020122,000000,7.64382,7.72003,7.60274,7.61581,1443145.6996123,0
+BEN.US,D,20020123,000000,7.60508,7.69134,7.57258,7.58439,1721318.5080852,0
+BEN.US,D,20020124,000000,7.73076,8.10069,7.73076,7.95051,6853903.1933723,0
+BEN.US,D,20020125,000000,8.05922,8.20013,7.94769,8.1085,5382567.5996549,0
+BEN.US,D,20020128,000000,8.21115,8.22755,8.11806,8.15387,3233550.3539494,0
+BEN.US,D,20020129,000000,8.15631,8.2294,7.67387,7.72413,5155762.3366967,0
+BEN.US,D,20020130,000000,7.7857,7.94388,7.65456,7.94388,5323031.4615158,0
+BEN.US,D,20020131,000000,7.99354,8.15631,7.98174,8.15631,3530813.9555475,0
+BEN.US,D,20020201,000000,8.16734,8.42661,8.07844,8.38885,5633473.8488559,0
+BEN.US,D,20020204,000000,8.43901,8.43901,8.18285,8.20608,5656656.6242102,0
+BEN.US,D,20020205,000000,8.20608,8.28951,8.14363,8.21554,5157137.6034515,0
+BEN.US,D,20020206,000000,8.25399,8.2775,8.09649,8.15387,4713505.4474238,0
+BEN.US,D,20020207,000000,8.17837,8.42945,8.16734,8.28258,4616241.704534,0
+BEN.US,D,20020208,000000,8.2775,8.47004,8.2775,8.447,2466759.2046507,0
+BEN.US,D,20020211,000000,8.4674,8.62002,8.43198,8.60031,2948101.544017,0
+BEN.US,D,20020212,000000,8.60031,8.66754,8.50985,8.5482,2659469.7396433,0
+BEN.US,D,20020213,000000,8.5482,8.83225,8.5482,8.83031,4426699.8169376,0
+BEN.US,D,20020214,000000,8.83031,9.0039,8.71233,8.79723,3831709.4091415,0
+BEN.US,D,20020215,000000,8.90788,8.91911,8.65671,8.71663,4218068.161005,0
+BEN.US,D,20020219,000000,8.66119,8.66413,8.43901,8.4514,2545386.1359149,0
+BEN.US,D,20020220,000000,8.47004,8.56254,8.24179,8.51249,4863964.9592937,0
+BEN.US,D,20020221,000000,8.52644,8.59406,8.35235,8.35655,2164034.5028023,0
+BEN.US,D,20020222,000000,8.36104,8.45306,8.26092,8.40027,2847646.6083744,0
+BEN.US,D,20020225,000000,8.39519,8.64578,8.39519,8.61728,2144042.9202008,0
+BEN.US,D,20020226,000000,8.59211,8.67944,8.47618,8.63534,3199912.6818501,0
+BEN.US,D,20020227,000000,8.65671,8.79723,8.62275,8.77888,4448972.579715,0
+BEN.US,D,20020228,000000,8.79723,8.99531,8.79723,8.89764,4609419.6845741,0
+BEN.US,D,20020301,000000,9.0365,9.09436,8.93979,9.09436,4055795.9070474,0
+BEN.US,D,20020304,000000,9.08197,9.40779,9.08197,9.39705,6265281.8488257,0
+BEN.US,D,20020305,000000,9.36388,9.44194,9.27703,9.28972,4988955.3916887,0
+BEN.US,D,20020306,000000,9.30826,9.42145,9.23536,9.39218,4248072.9563193,0
+BEN.US,D,20020307,000000,9.47317,9.53367,9.42829,9.47317,4970319.6048521,0
+BEN.US,D,20020308,000000,9.47317,9.61369,9.46439,9.50635,3316729.397676,0
+BEN.US,D,20020311,000000,9.36388,9.45951,9.29264,9.34827,4018981.3892405,0
+BEN.US,D,20020312,000000,9.31313,9.31313,9.22287,9.2946,2637195.9520769,0
+BEN.US,D,20020313,000000,9.2946,9.31802,9.18326,9.20736,2357665.2982612,0
+BEN.US,D,20020314,000000,9.17165,9.33265,9.17165,9.23253,1764046.0580641,0
+BEN.US,D,20020315,000000,9.17936,9.40486,9.17936,9.37266,3726717.7328707,0
+BEN.US,D,20020318,000000,9.41072,9.45463,9.29264,9.32192,3074020.4351897,0
+BEN.US,D,20020319,000000,9.39803,9.43512,9.32192,9.3873,1988576.2895801,0
+BEN.US,D,20020320,000000,9.28972,9.3873,9.24893,9.31217,2310393.8341314,0
+BEN.US,D,20020321,000000,9.27703,9.33265,9.13134,9.28972,2292209.9792164,0
+BEN.US,D,20020322,000000,9.26728,9.26728,9.12764,9.17262,2689475.5597464,0
+BEN.US,D,20020325,000000,9.17262,9.17262,8.96711,8.96711,2271746.9937034,0
+BEN.US,D,20020326,000000,8.97941,9.15916,8.97941,9.08675,1970405.7569212,0
+BEN.US,D,20020327,000000,9.04108,9.27703,9.04108,9.20453,1472218.9617819,0
+BEN.US,D,20020328,000000,9.05445,9.22669,9.05445,9.14383,3444912.0476127,0
+BEN.US,D,20020401,000000,9.09046,9.09046,8.88651,9.01142,2877650.3788997,0
+BEN.US,D,20020402,000000,9.01142,9.02605,8.92291,8.99815,3069920.254649,0
+BEN.US,D,20020403,000000,9.02977,9.04108,8.88935,8.94926,2412658.5470384,0
+BEN.US,D,20020404,000000,8.94926,8.94926,8.74033,8.85958,3975353.0497851,0
+BEN.US,D,20020405,000000,8.86885,8.99073,8.83694,8.867,2130398.8802809,0
+BEN.US,D,20020408,000000,8.86133,8.895,8.74405,8.88935,2380391.0177491,0
+BEN.US,D,20020409,000000,8.88935,9.15047,8.88935,9.1372,5631208.0405141,0
+BEN.US,D,20020410,000000,9.18326,9.36973,9.18326,9.3268,7734341.3863119,0
+BEN.US,D,20020411,000000,9.3268,9.34631,9.0365,9.08675,3988068.6309272,0
+BEN.US,D,20020412,000000,9.09436,9.24893,9.09046,9.24893,4485792.2214667,0
+BEN.US,D,20020415,000000,9.24893,9.28289,9.10168,9.10744,5551665.9727283,0
+BEN.US,D,20020416,000000,9.17838,9.36779,9.17838,9.31802,3718079.7869127,0
+BEN.US,D,20020417,000000,9.33655,9.45951,9.30826,9.41267,2310393.8341314,0
+BEN.US,D,20020418,000000,9.37852,9.48,9.3229,9.36193,1809040.4411737,0
+BEN.US,D,20020419,000000,9.36193,9.52782,9.36193,9.43902,3276270.7304057,0
+BEN.US,D,20020422,000000,9.43902,9.48,9.22385,9.24024,2721289.1075362,0
+BEN.US,D,20020423,000000,9.2946,9.2946,9.10744,9.13134,2393572.877858,0
+BEN.US,D,20020424,000000,9.18326,9.21897,8.88935,8.92936,2695386.5423405,0
+BEN.US,D,20020425,000000,8.83694,8.86885,8.72658,8.83421,5175763.1423987,0
+BEN.US,D,20020426,000000,8.97941,9.0203,8.84709,8.91081,4330794.9441795,0
+BEN.US,D,20020429,000000,8.86885,8.99258,8.77429,8.85539,4260801.8597175,0
+BEN.US,D,20020430,000000,8.85763,9.24893,8.85763,9.13993,5638944.1722066,0
+BEN.US,D,20020501,000000,9.10744,9.19575,9.01834,9.17936,3603539.127318,0
+BEN.US,D,20020502,000000,9.12471,9.28972,9.09719,9.28972,2924474.0102636,0
+BEN.US,D,20020503,000000,9.23536,9.26435,9.12373,9.17447,2020400.0852592,0
+BEN.US,D,20020506,000000,9.16394,9.16394,8.8424,8.84436,4130789.9615266,0
+BEN.US,D,20020507,000000,8.91179,9.03454,8.87539,8.98234,2732656.0664359,0
+BEN.US,D,20020508,000000,9.08675,9.26435,9.08675,9.25663,4394428.1884927,0
+BEN.US,D,20020509,000000,9.22863,9.34631,9.17838,9.19575,2915361.5870273,0
+BEN.US,D,20020510,000000,9.19575,9.19575,8.97941,8.99258,2229491.8714249,0
+BEN.US,D,20020513,000000,8.99531,9.20541,8.91179,9.18326,1861323.1232102,0
+BEN.US,D,20020514,000000,9.2663,9.42829,9.2663,9.42145,3157191.2806048,0
+BEN.US,D,20020515,000000,9.37852,9.50049,9.359,9.45463,2911738.9581317,0
+BEN.US,D,20020516,000000,9.42633,9.52098,9.41364,9.49171,1727228.4658904,0
+BEN.US,D,20020517,000000,9.49171,9.57856,9.48,9.57856,1884950.6569635,0
+BEN.US,D,20020520,000000,9.52098,9.52098,9.31997,9.35412,1712683.636494,0
+BEN.US,D,20020521,000000,9.4478,9.50049,9.2016,9.2016,2903103.0617516,0
+BEN.US,D,20020522,000000,9.23253,9.34046,9.16394,9.3307,3489909.5050892,0
+BEN.US,D,20020523,000000,9.57856,9.70346,9.54538,9.62539,5637574.0293966,0
+BEN.US,D,20020524,000000,9.64296,9.70346,9.56783,9.59125,4127170.4069978,0
+BEN.US,D,20020528,000000,9.61954,9.61954,9.45951,9.49171,1441777.60638,0
+BEN.US,D,20020529,000000,9.49464,9.56197,9.45561,9.51123,2015405.2639757,0
+BEN.US,D,20020530,000000,9.48,9.48,9.25088,9.30826,2642655.0027494,0
+BEN.US,D,20020531,000000,9.30826,9.63613,9.30826,9.49562,2949462.4637266,0
+BEN.US,D,20020603,000000,9.4683,9.55806,9.30826,9.33461,3009925.0110656,0
+BEN.US,D,20020604,000000,9.2946,9.50049,9.28483,9.38144,3434904.9836336,0
+BEN.US,D,20020605,000000,9.3834,9.58148,9.38144,9.57856,3038551.4652584,0
+BEN.US,D,20020606,000000,9.56783,9.57856,9.3268,9.38925,2150851.6179045,0
+BEN.US,D,20020607,000000,9.38925,9.40193,9.25088,9.32972,3723981.5464063,0
+BEN.US,D,20020610,000000,9.2946,9.41072,9.22669,9.37266,2764928.7196699,0
+BEN.US,D,20020611,000000,9.4478,9.49464,9.22669,9.25088,1773598.1157548,0
+BEN.US,D,20020612,000000,9.22863,9.25088,9.04108,9.22863,2958552.3416062,0
+BEN.US,D,20020613,000000,9.19575,9.20736,9.0203,9.05445,2587194.4502165,0
+BEN.US,D,20020614,000000,8.83694,9.04108,8.72658,9.00946,8406585.5081953,0
+BEN.US,D,20020617,000000,9.06392,9.36779,9.06392,9.34631,3450820.9806289,0
+BEN.US,D,20020618,000000,9.34827,9.41364,9.27508,9.41364,3501719.1728101,0
+BEN.US,D,20020619,000000,9.41364,9.41364,9.17447,9.17936,2061310.6844511,0
+BEN.US,D,20020620,000000,9.13993,9.19575,9.02781,9.05445,2477666.0333173,0
+BEN.US,D,20020621,000000,8.88935,9.05445,8.86133,8.96428,3370814.6834542,0
+BEN.US,D,20020624,000000,8.94447,8.99073,8.74033,8.85539,5459855.1317772,0
+BEN.US,D,20020625,000000,8.92291,9.11027,8.81206,8.83958,3125818.3920584,0
+BEN.US,D,20020626,000000,8.70032,8.85763,8.60577,8.83782,4838507.1524971,0
+BEN.US,D,20020627,000000,8.88007,9.1611,8.88007,9.13993,3974439.9628414,0
+BEN.US,D,20020628,000000,9.10744,9.35608,9.10744,9.30436,4416245.9449815,0
+BEN.US,D,20020701,000000,9.30436,9.41364,9.01834,9.05152,4015339.289355,0
+BEN.US,D,20020702,000000,9.00946,9.03454,8.70032,8.7095,5249404.4754798,0
+BEN.US,D,20020703,000000,8.71233,8.80649,8.48507,8.61016,5459855.1317772,0
+BEN.US,D,20020705,000000,8.67672,8.84884,8.65495,8.84884,3153992.9143295,0
+BEN.US,D,20020708,000000,8.79557,8.89764,8.7295,8.74755,3744897.4886299,0
+BEN.US,D,20020709,000000,8.76776,8.76776,8.47248,8.47248,3621269.0007335,0
+BEN.US,D,20020710,000000,8.51249,8.54107,8.11806,8.13934,4608058.7648645,0
+BEN.US,D,20020711,000000,8.05502,8.16324,7.86875,8.14871,5640755.999049,0
+BEN.US,D,20020712,000000,8.14871,8.19486,7.97452,8.07025,5539854.2554294,0
+BEN.US,D,20020715,000000,8.03277,8.03277,7.6525,8.02887,4073068.7245966,0
+BEN.US,D,20020716,000000,7.97228,7.99442,7.76668,7.81244,5066685.6326322,0
+BEN.US,D,20020717,000000,7.81244,7.86659,7.62488,7.7293,7649799.3732978,0
+BEN.US,D,20020718,000000,7.68646,7.7333,7.36982,7.38552,4924410.0852208,0
+BEN.US,D,20020719,000000,7.22324,7.22568,6.88366,6.92152,8742036.8447771,0
+BEN.US,D,20020722,000000,6.93928,7.10859,6.8619,6.89274,7662976.1094619,0
+BEN.US,D,20020723,000000,6.81759,6.8619,6.67971,6.7853,10986517.279208,0
+BEN.US,D,20020724,000000,6.5673,7.04262,6.44835,6.96027,17625891.15631,0
+BEN.US,D,20020725,000000,6.96027,7.09951,6.62224,6.76783,9083848.0215078,0
+BEN.US,D,20020726,000000,6.83975,7.02271,6.75417,6.89547,4969416.7657978,0
+BEN.US,D,20020729,000000,7.2569,7.62254,7.2008,7.61972,8117054.963923,0
+BEN.US,D,20020730,000000,7.48418,7.64382,7.28296,7.60752,4664875.1131624,0
+BEN.US,D,20020731,000000,7.57376,7.57376,7.3416,7.50077,3180820.8639361,0
+BEN.US,D,20020801,000000,7.45051,7.45588,7.21143,7.26989,3451272.9125505,0
+BEN.US,D,20020802,000000,7.18879,7.19768,6.99988,7.09951,2679922.4772669,0
+BEN.US,D,20020805,000000,7.07131,7.07131,6.77612,6.80336,3971708.9003217,0
+BEN.US,D,20020806,000000,6.85107,7.10624,6.85107,6.89547,4551697.4228551,0
+BEN.US,D,20020807,000000,7.03813,7.1199,6.82892,7.02067,2787207.6311809,0
+BEN.US,D,20020808,000000,7.05296,7.44055,7.03813,7.37645,3028094.5189355,0
+BEN.US,D,20020809,000000,7.36503,7.49179,7.25252,7.42612,2383121.0554799,0
+BEN.US,D,20020812,000000,7.29975,7.41557,7.20744,7.36503,1389054.2651004,0
+BEN.US,D,20020813,000000,7.33175,7.46212,7.16079,7.16294,2803559.1634748,0
+BEN.US,D,20020814,000000,7.13415,7.55033,7.07882,7.54565,4339424.691826,0
+BEN.US,D,20020815,000000,7.56331,7.77887,7.56331,7.75906,5166229.530909,0
+BEN.US,D,20020816,000000,7.75906,7.85811,7.6487,7.75603,2712199.2296566,0
+BEN.US,D,20020819,000000,7.81244,7.93198,7.70266,7.92211,2516291.3531775,0
+BEN.US,D,20020820,000000,7.90231,7.90231,7.7375,7.77887,2320398.8485326,0
+BEN.US,D,20020821,000000,7.8018,7.92211,7.61347,7.8826,2068127.5804663,0
+BEN.US,D,20020822,000000,7.86875,8.06937,7.77438,8.0198,2598107.4276167,0
+BEN.US,D,20020823,000000,7.96378,7.96603,7.75681,7.78336,2077676.5637901,0
+BEN.US,D,20020826,000000,7.82396,7.93198,7.68206,7.89089,1681768.8286029,0
+BEN.US,D,20020827,000000,7.94388,7.98906,7.71632,7.82396,3046276.3242726,0
+BEN.US,D,20020828,000000,7.8018,7.80941,7.50984,7.58439,2908562.112424,0
+BEN.US,D,20020829,000000,7.54565,7.65924,7.44202,7.59064,4177164.7353356,0
+BEN.US,D,20020830,000000,7.59444,7.7375,7.51745,7.6487,3641727.8870907,0
+BEN.US,D,20020903,000000,7.6487,7.6487,7.37206,7.37898,5551215.0655956,0
+BEN.US,D,20020904,000000,7.38337,7.62723,7.3416,7.58917,4006256.584998,0
+BEN.US,D,20020905,000000,7.42982,7.49481,7.31722,7.42231,6088476.0381501,0
+BEN.US,D,20020906,000000,7.47179,7.52897,7.34922,7.36503,3943530.2788949,0
+BEN.US,D,20020909,000000,7.36503,7.57376,7.17826,7.52428,3297640.6541288,0
+BEN.US,D,20020910,000000,7.57376,7.57376,7.41557,7.51442,1461783.5360267,0
+BEN.US,D,20020911,000000,7.62488,7.64636,7.47179,7.4794,1501777.9739081,0
+BEN.US,D,20020912,000000,7.38806,7.41977,7.16792,7.21593,3082649.1580472,0
+BEN.US,D,20020913,000000,7.23476,7.42846,7.17826,7.41313,4554875.2933518,0
+BEN.US,D,20020916,000000,7.38806,7.45051,7.2896,7.41772,1645865.3481618,0
+BEN.US,D,20020917,000000,7.52897,7.54106,7.14947,7.19543,1979488.4612784,0
+BEN.US,D,20020918,000000,0.709999,7.30336,7.027,7.22051,4320337.9978567,0
+BEN.US,D,20020919,000000,0.709999,0.709999,6.94504,6.94504,4197157.3427261,0
+BEN.US,D,20020920,000000,6.94504,7.03813,6.90611,7.027,4926230.1103747,0
+BEN.US,D,20020923,000000,6.97198,6.97198,6.78783,6.93059,3703086.0999616,0
+BEN.US,D,20020924,000000,6.85107,7.01589,6.83106,6.91576,4362159.6344144,0
+BEN.US,D,20020925,000000,7.00212,7.14528,6.90611,7.03364,4691228.5854907,0
+BEN.US,D,20020926,000000,7.06018,7.18879,7.00398,7.1564,3014925.9810828,0
+BEN.US,D,20020927,000000,7.1564,7.21143,6.92621,6.93928,2929465.7571803,0
+BEN.US,D,20020930,000000,6.74324,6.87907,6.70373,6.79603,5848933.673482,0
+BEN.US,D,20021001,000000,6.81389,7.03813,6.6685,7.01589,4038532.3125986,0
+BEN.US,D,20021002,000000,6.99325,7.03628,6.55608,6.7853,4501243.989073,0
+BEN.US,D,20021003,000000,6.71426,6.73651,6.53871,6.54964,8552941.7651576,0
+BEN.US,D,20021004,000000,6.5715,6.60672,6.25027,6.34726,7466165.3939286,0
+BEN.US,D,20021007,000000,6.24587,6.30081,6.1116,6.19767,5065322.6633447,0
+BEN.US,D,20021008,000000,6.2286,6.54964,6.2286,6.46592,5158951.4798716,0
+BEN.US,D,20021009,000000,6.3736,6.3736,6.13571,6.17347,4000798.5591144,0
+BEN.US,D,20021010,000000,6.12262,6.50105,6.1116,6.47041,4238068.966707,0
+BEN.US,D,20021011,000000,6.54964,7.02067,6.53423,6.77612,3496275.4939717,0
+BEN.US,D,20021014,000000,6.77847,6.8055,6.41751,6.72773,4425782.6308381,0
+BEN.US,D,20021015,000000,6.89957,7.22568,6.89957,7.17826,4332613.9445444,0
+BEN.US,D,20021016,000000,7.1199,7.13903,6.88571,6.97783,2948558.5998832,0
+BEN.US,D,20021017,000000,7.17416,7.31946,7.17416,7.29809,2874015.4525368,0
+BEN.US,D,20021018,000000,7.29975,7.46631,7.18489,7.28052,3081732.9967368,0
+BEN.US,D,20021021,000000,7.1199,7.39323,6.98661,7.34922,3639902.7379923,0
+BEN.US,D,20021022,000000,7.35137,7.35137,7.12585,7.22324,1903582.3446443,0
+BEN.US,D,20021023,000000,7.20744,7.37206,7.00866,7.37206,3639446.7069149,0
+BEN.US,D,20021024,000000,7.42846,7.51238,7.23036,7.2615,2934924.8078528,0
+BEN.US,D,20021025,000000,7.26745,7.5074,7.18109,7.46631,2314475.5684713,0
+BEN.US,D,20021028,000000,7.55873,7.61201,7.41313,7.43128,2336298.4489049,0
+BEN.US,D,20021029,000000,7.43451,7.43451,7.1282,7.25916,2798111.3854807,0
+BEN.US,D,20021030,000000,7.27223,7.31478,7.1199,7.24861,3030820.4575105,0
+BEN.US,D,20021031,000000,7.29428,7.32561,7.19075,7.22792,1786760.5048738,0
+BEN.US,D,20021101,000000,7.20519,7.38123,7.13201,7.35371,1994037.3898304,0
+BEN.US,D,20021104,000000,7.42612,7.66441,7.42612,7.48759,2680841.7129442,0
+BEN.US,D,20021105,000000,7.48554,7.55619,7.40016,7.5032,1812680.4914813,0
+BEN.US,D,20021106,000000,7.51745,7.55873,7.40396,7.52203,2225844.6475948,0
+BEN.US,D,20021107,000000,7.51442,7.51442,7.30189,7.32561,2394022.7602017,0
+BEN.US,D,20021108,000000,7.334,7.45051,7.1765,7.27223,3093097.9060587,0
+BEN.US,D,20021111,000000,7.24617,7.28296,7.10439,7.13903,2674013.5442507,0
+BEN.US,D,20021112,000000,7.15933,7.33175,7.11112,7.20744,2245850.5772414,0
+BEN.US,D,20021113,000000,7.17416,7.36678,7.08097,7.22324,1754049.2419744,0
+BEN.US,D,20021114,000000,7.346,7.46797,7.32561,7.45051,1817681.4614986,0
+BEN.US,D,20021115,000000,7.55873,7.67387,7.50554,7.63963,4773051.8334524,0
+BEN.US,D,20021118,000000,7.71193,7.72179,7.51745,7.52897,2869019.6064643,0
+BEN.US,D,20021119,000000,7.57024,7.66441,7.49901,7.56185,2023576.9309669,0
+BEN.US,D,20021120,000000,7.57024,7.83069,7.56185,7.7857,2544023.1666275,0
+BEN.US,D,20021121,000000,7.84132,8.22579,7.84132,8.14685,4656243.3159381,0
+BEN.US,D,20021122,000000,8.14109,8.23653,8.09065,8.14871,2713571.4220445,0
+BEN.US,D,20021125,000000,8.18285,8.26697,8.07708,8.15807,2874472.5084031,0
+BEN.US,D,20021126,000000,8.1606,8.1606,7.87031,7.88016,3188095.8406066,0
+BEN.US,D,20021127,000000,7.92875,8.14871,7.92211,8.13494,2351299.3093786,0
+BEN.US,D,20021129,000000,8.12723,8.15631,8.07708,8.09231,921334.4450863,0
+BEN.US,D,20021202,000000,8.1931,8.29205,8.1085,8.20325,3237192.4538349,0
+BEN.US,D,20021203,000000,8.14871,8.20325,8.08635,8.10069,1970405.7569212,0
+BEN.US,D,20021204,000000,8.00711,8.04566,7.89626,7.96378,2766286.5650126,0
+BEN.US,D,20021205,000000,7.99442,7.99442,7.74384,7.83751,1849955.1395214,0
+BEN.US,D,20021206,000000,7.67816,7.86415,7.61201,7.86269,3336729.178589,0
+BEN.US,D,20021209,000000,7.80463,7.81478,7.64636,7.67387,3150367.2110671,0
+BEN.US,D,20021210,000000,7.67816,7.7857,7.62976,7.77438,2709479.4398152,0
+BEN.US,D,20021211,000000,7.75603,7.84132,7.72637,7.7652,2310393.8341314,0
+BEN.US,D,20021212,000000,7.72179,7.88709,7.7051,7.7652,2190853.2293084,0
+BEN.US,D,20021213,000000,7.71418,7.7652,7.59064,7.68206,2016762.0845295,0
+BEN.US,D,20021216,000000,7.689,7.90924,7.689,7.90007,2114035.0505197,0
+BEN.US,D,20021217,000000,7.90007,7.92875,7.81936,7.84132,1280414.3402105,0
+BEN.US,D,20021218,000000,7.83751,7.83985,7.67133,7.72179,1414962.9790297,0
+BEN.US,D,20021219,000000,7.689,7.80327,7.53824,7.59981,2324477.5085056,0
+BEN.US,D,20021220,000000,7.65456,7.79722,7.65456,7.7293,4843507.0977254,0
+BEN.US,D,20021223,000000,7.70041,7.74247,7.57258,7.57619,4647150.3636916,0
+BEN.US,D,20021224,000000,7.57024,7.57258,7.47051,7.5032,3331728.2085719,0
+BEN.US,D,20021226,000000,7.5357,7.64255,7.50554,7.52897,2393116.8467806,0
+BEN.US,D,20021227,000000,7.52672,7.54565,7.36269,7.38552,2225400.9139847,0
+BEN.US,D,20021230,000000,7.42231,7.51238,7.3416,7.48174,2579025.857592,0
+BEN.US,D,20021231,000000,7.46797,7.51745,7.44895,7.48174,2527656.2624994,0
+BEN.US,D,20030102,000000,7.5357,7.74833,7.49003,7.74247,5971661.371902,0
+BEN.US,D,20030103,000000,7.7375,7.79244,7.7051,7.78336,1967212.5145907,0
+BEN.US,D,20030106,000000,7.79244,7.98174,7.79244,7.94388,4300343.3408884,0
+BEN.US,D,20030107,000000,7.92875,8.05502,7.8826,7.94769,3767179.4745078,0
+BEN.US,D,20030108,000000,7.94769,7.94769,7.75906,7.8018,2590387.6925472,0
+BEN.US,D,20030109,000000,7.80707,7.98701,7.80707,7.96866,3532629.8815455,0
+BEN.US,D,20030110,000000,7.91294,8.04566,7.88709,8.00175,2441754.3545646,0
+BEN.US,D,20030113,000000,8.07708,8.12401,8.02448,8.03453,2860374.4869838,0
+BEN.US,D,20030114,000000,8.01365,8.09231,7.9714,8.07844,1702679.6468818,0
+BEN.US,D,20030115,000000,8.07844,8.07844,7.94525,7.95959,2415844.6158465,0
+BEN.US,D,20030116,000000,7.96603,7.99092,7.86045,7.88474,2246299.4347962,0
+BEN.US,D,20030117,000000,7.86415,7.90475,7.7293,7.79244,2472205.9578559,0
+BEN.US,D,20030121,000000,7.81478,7.82152,7.60986,7.63963,2112217.0749437,0
+BEN.US,D,20030122,000000,7.60508,7.61972,7.47471,7.51238,2174032.3436809,0
+BEN.US,D,20030123,000000,7.5357,7.59981,7.49179,7.56536,3241728.1696742,0
+BEN.US,D,20030124,000000,7.55258,7.55258,7.26745,7.34366,4315346.25094,0
+BEN.US,D,20030127,000000,7.33175,7.42612,7.24617,7.31116,8526589.3176182,0
+BEN.US,D,20030128,000000,7.33175,7.3903,7.24335,7.37206,2719930.2374045,0
+BEN.US,D,20030129,000000,7.35595,7.42846,7.20909,7.39782,2298578.0176769,0
+BEN.US,D,20030130,000000,7.40016,7.42846,7.18109,7.21593,2353573.3160319,0
+BEN.US,D,20030131,000000,7.2008,7.3416,7.18723,7.31946,3768533.2206948,0
+BEN.US,D,20030203,000000,7.32102,7.43899,7.32102,7.38806,2752650.7234042,0
+BEN.US,D,20030204,000000,7.33175,7.33175,7.15933,7.23935,3051730.2510004,0
+BEN.US,D,20030205,000000,7.2615,7.3742,7.18489,7.21349,3562632.6272818,0
+BEN.US,D,20030206,000000,7.21349,7.21349,7.08097,7.11532,3259907.9254335,0
+BEN.US,D,20030207,000000,7.16792,7.17826,6.98027,7.01813,3199912.6818501,0
+BEN.US,D,20030210,000000,7.02466,7.07327,6.95645,7.0515,2944009.5617877,0
+BEN.US,D,20030211,000000,7.09336,7.13415,6.95645,6.98865,2444938.3737949,0
+BEN.US,D,20030212,000000,6.99988,7.08682,6.86658,6.90611,3012644.800907,0
+BEN.US,D,20030213,000000,6.90415,6.95441,6.8055,6.90611,3885800.8436534,0
+BEN.US,D,20030214,000000,6.91576,0.709999,6.90201,7.09951,3425816.1305429,0
+BEN.US,D,20030218,000000,7.13415,7.32843,7.13415,7.23476,2702192.1656774,0
+BEN.US,D,20030219,000000,7.23476,7.24335,7.14528,7.2008,1943125.875393,0
+BEN.US,D,20030220,000000,7.20275,7.24189,7.1199,7.15181,1708135.6231874,0
+BEN.US,D,20030221,000000,7.2008,7.25086,7.08097,7.20519,2976738.2460991,0
+BEN.US,D,20030224,000000,7.20744,7.20744,7.03364,7.05296,2491296.7509809,0
+BEN.US,D,20030225,000000,7.0316,7.10439,6.89771,7.09737,2722195.0209574,0
+BEN.US,D,20030226,000000,7.09951,7.09951,6.97783,7.02906,2496750.6777087,0
+BEN.US,D,20030227,000000,7.08458,7.23476,7.03813,7.15933,2501746.5237813,0
+BEN.US,D,20030228,000000,7.18879,7.2896,7.15425,7.17202,2623567.2839911,0
+BEN.US,D,20030303,000000,7.19543,7.26589,7.0316,7.06243,3542174.7657135,0
+BEN.US,D,20030304,000000,7.05296,7.05296,6.91732,6.92621,4443968.535331,0
+BEN.US,D,20030305,000000,6.92738,7.00866,6.87693,7.00866,4342164.9774461,0
+BEN.US,D,20030306,000000,6.96992,6.99754,6.89547,6.91908,3099459.7957854,0
+BEN.US,D,20030307,000000,6.88132,7.06243,6.83975,7.0316,3110826.7546851,0
+BEN.US,D,20030310,000000,7.00212,7.00212,6.80052,6.81525,3293545.5975328,0
+BEN.US,D,20030311,000000,6.8055,6.83975,6.67269,6.67269,5038043.8066054,0
+BEN.US,D,20030312,000000,6.67503,6.76325,6.58272,6.76129,6605734.1554247,0
+BEN.US,D,20030313,000000,6.83322,7.04935,6.8097,7.04935,3732173.7091763,0
+BEN.US,D,20030314,000000,7.06018,7.15425,6.98027,7.04262,3784898.0752449,0
+BEN.US,D,20030317,000000,7.02466,7.38552,6.97783,7.36269,4821688.3164475,0
+BEN.US,D,20030318,000000,7.38337,7.46797,7.29214,7.44055,3555355.6010335,0
+BEN.US,D,20030319,000000,7.46417,7.53121,7.39782,7.47051,3883976.7193438,0
+BEN.US,D,20030320,000000,7.42231,7.52897,7.2896,7.48759,4430325.5202001,0
+BEN.US,D,20030321,000000,7.56331,7.67972,7.48554,7.66148,5640304.0671273,0
+BEN.US,D,20030324,000000,7.59981,7.60274,7.33175,7.40631,4902146.5455439,0
+BEN.US,D,20030325,000000,7.4025,7.51979,7.346,7.46417,3291277.739613,0
+BEN.US,D,20030326,000000,7.44055,7.49003,7.38806,7.48554,2831744.9584243,0
+BEN.US,D,20030327,000000,7.42612,7.50554,7.34014,7.45812,3307184.5135079,0
+BEN.US,D,20030328,000000,7.43128,7.48418,7.36073,7.42982,2649469.8491868,0
+BEN.US,D,20030331,000000,7.35829,7.35829,7.22568,7.24189,2909917.9081889,0
+BEN.US,D,20030401,000000,7.28296,7.38552,7.22568,7.33517,2958552.3416062,0
+BEN.US,D,20030402,000000,7.43685,7.62254,7.43685,7.5434,3689895.0167523,0
+BEN.US,D,20030403,000000,7.56331,7.62488,7.52672,7.52672,3203546.583424,0
+BEN.US,D,20030404,000000,7.57024,7.66695,7.55033,7.63562,7598890.9332272,0
+BEN.US,D,20030407,000000,7.7293,7.8826,7.66148,7.66919,3864438.0934528,0
+BEN.US,D,20030408,000000,7.67592,7.70041,7.59678,7.65456,1657229.2326948,0
+BEN.US,D,20030409,000000,7.6525,7.7696,7.55258,7.55258,2864008.3885577,0
+BEN.US,D,20030410,000000,7.55258,7.56536,7.4468,7.56536,7255709.6136865,0
+BEN.US,D,20030411,000000,7.61737,7.68646,7.45949,7.49481,2326745.3664254,0
+BEN.US,D,20030414,000000,7.51238,7.69573,7.51238,7.69369,2484027.9230441,0
+BEN.US,D,20030415,000000,7.69369,7.82152,7.66441,7.81683,2406757.8123337,0
+BEN.US,D,20030416,000000,7.83069,7.86659,7.65456,7.68206,2395387.7790671,0
+BEN.US,D,20030421,000000,7.78121,7.79244,7.71632,7.73076,2195399.1930372,0
+BEN.US,D,20030422,000000,7.72179,7.93452,7.65084,7.90475,3777622.0737855,0
+BEN.US,D,20030423,000000,7.87557,7.93198,7.83517,7.86659,4060793.8026978,0
+BEN.US,D,20030424,000000,7.86875,7.86875,7.68646,7.75603,4142618.0754484,0
+BEN.US,D,20030425,000000,7.75681,7.77887,7.56331,7.65456,3200371.7872943,0
+BEN.US,D,20030428,000000,7.67816,7.87557,7.67816,7.79468,2340394.5302899,0
+BEN.US,D,20030429,000000,7.80941,7.86269,7.6487,7.77663,2550843.1370094,0
+BEN.US,D,20030430,000000,7.72179,7.78336,7.67133,7.67387,4883502.5603958,0
+BEN.US,D,20030501,000000,7.67592,7.67592,7.47051,7.60274,4163067.7387052,0
+BEN.US,D,20030502,000000,7.55873,7.79468,7.54565,7.76374,2982201.3959273,0
+BEN.US,D,20030505,000000,7.75603,7.77663,7.6487,7.67387,2068582.5867548,0
+BEN.US,D,20030506,000000,7.66695,7.80327,7.64636,7.74384,6569825.5510389,0
+BEN.US,D,20030507,000000,7.7375,7.78336,7.64382,7.71418,2258131.6478738,0
+BEN.US,D,20030508,000000,7.64382,7.67972,7.56185,7.58087,2362209.212412,0
+BEN.US,D,20030509,000000,7.58087,7.71193,7.58087,7.70041,2695831.3007396,0
+BEN.US,D,20030512,000000,7.66695,7.84591,7.63963,7.78121,3458094.9325104,0
+BEN.US,D,20030513,000000,7.78336,7.8018,7.71418,7.72637,3065374.2909203,0
+BEN.US,D,20030514,000000,7.77887,7.77887,7.66919,7.70266,5008043.1104469,0
+BEN.US,D,20030515,000000,7.77887,7.8826,7.7051,7.86415,3784437.9450118,0
+BEN.US,D,20030516,000000,7.85596,7.85596,7.75906,7.8261,3606266.0906819,0
+BEN.US,D,20030519,000000,7.82844,7.91949,7.63719,7.63719,3526719.9237403,0
+BEN.US,D,20030520,000000,7.65084,7.66919,7.55483,7.62254,2763118.9424054,0
+BEN.US,D,20030521,000000,7.58087,7.66441,7.54106,7.65924,4258523.7539085,0
+BEN.US,D,20030522,000000,7.62254,7.67387,7.5357,7.60508,2802645.0517422,0
+BEN.US,D,20030523,000000,7.60274,7.64382,7.51238,7.61201,1651321.3244674,0
+BEN.US,D,20030527,000000,7.60274,7.81244,7.5434,7.79966,4849415.0059527,0
+BEN.US,D,20030528,000000,7.84366,7.97999,7.83517,7.92875,3683086.3190485,0
+BEN.US,D,20030529,000000,7.95305,8.0198,7.89841,7.93704,3624904.9518853,0
+BEN.US,D,20030530,000000,8.05258,8.23399,8.0399,8.22248,10909244.094131,0
+BEN.US,D,20030602,000000,8.24804,8.46838,8.22579,8.34767,4509868.6127748,0
+BEN.US,D,20030603,000000,8.34767,8.43901,8.28434,8.31811,3134914.4186717,0
+BEN.US,D,20030604,000000,8.28434,8.42945,8.28434,8.42661,2567658.8986923,0
+BEN.US,D,20030605,000000,8.42661,8.52215,8.39519,8.52215,4628965.4839877,0
+BEN.US,D,20030606,000000,8.63534,8.72492,8.5645,8.59406,5542121.0885602,0
+BEN.US,D,20030609,000000,8.55718,8.58138,8.47618,8.50262,3600361.2568214,0
+BEN.US,D,20030610,000000,8.55718,8.67944,8.53405,8.66754,3894898.9198445,0
+BEN.US,D,20030611,000000,8.68305,8.82309,8.64578,8.80386,4823052.3105239,0
+BEN.US,D,20030612,000000,8.83421,8.8912,8.73214,8.81664,2744474.9572574,0
+BEN.US,D,20030613,000000,8.86133,8.86133,8.68481,8.754,2139482.6094269,0
+BEN.US,D,20030616,000000,8.79995,8.93316,8.78249,8.93316,2755833.7178456,0
+BEN.US,D,20030617,000000,8.95678,8.95678,8.85343,8.88739,2192670.1800954,0
+BEN.US,D,20030618,000000,8.83421,8.87714,8.71945,8.79995,2674468.5505391,0
+BEN.US,D,20030619,000000,8.9878,8.9878,8.64402,8.67944,6173017.0263752,0
+BEN.US,D,20030620,000000,8.76776,8.78708,8.68305,8.71233,6638906.5733461,0
+BEN.US,D,20030623,000000,8.70032,8.71233,8.5322,8.56254,2912654.0946533,0
+BEN.US,D,20030624,000000,8.69037,8.71663,8.69037,8.69037,3674901.3298012,0
+BEN.US,D,20030625,000000,8.69213,8.79995,8.67672,8.67672,3249911.1093437,0
+BEN.US,D,20030626,000000,8.71233,8.79995,8.6531,8.69936,3952624.2559303,0
+BEN.US,D,20030627,000000,8.69936,8.71663,8.58694,8.60207,2306295.7031685,0
+BEN.US,D,20030630,000000,8.62002,8.68481,8.59406,8.5967,4488505.8625743,0
+BEN.US,D,20030701,000000,8.54293,8.74219,8.50536,8.74219,4937595.0196965,0
+BEN.US,D,20030702,000000,8.72219,8.79723,8.71233,8.76414,4119893.3807494,0
+BEN.US,D,20030703,000000,8.76678,8.85763,8.76044,8.77888,2793106.3163078,0
+BEN.US,D,20030707,000000,8.81664,9.01328,8.81664,8.99073,3635354.7246856,0
+BEN.US,D,20030708,000000,8.93599,9.13993,8.89764,9.1372,4408518.0116005,0
+BEN.US,D,20030709,000000,9.1372,9.19575,9.09972,9.16394,4631234.3666962,0
+BEN.US,D,20030710,000000,9.16394,9.17165,9.0203,9.1294,4506695.8662229,0
+BEN.US,D,20030711,000000,9.18326,9.25663,9.15916,9.24893,4299424.105211,0
+BEN.US,D,20030714,000000,9.30436,9.55514,9.30436,9.51123,6148925.2632329,0
+BEN.US,D,20030715,000000,9.53074,9.72786,9.50342,9.59027,6038470.4371338,0
+BEN.US,D,20030716,000000,9.59027,9.62051,9.43902,9.53757,3920805.5841959,0
+BEN.US,D,20030717,000000,9.53757,9.53757,9.34046,9.37559,3522627.9415111,0
+BEN.US,D,20030718,000000,9.41657,9.53757,9.3512,9.51611,2274025.0995125,0
+BEN.US,D,20030721,000000,9.51611,9.51611,9.36973,9.42829,2652208.085229,0
+BEN.US,D,20030722,000000,9.47122,9.72396,9.43902,9.65077,3681269.3682615,0
+BEN.US,D,20030723,000000,9.63613,9.63808,9.55514,9.63613,4418518.926846,0
+BEN.US,D,20030724,000000,9.65857,9.79031,9.55222,9.55222,2785383.5068713,0
+BEN.US,D,20030725,000000,9.58442,9.72981,9.58148,9.70931,3706259.8713024,0
+BEN.US,D,20030728,000000,9.70151,9.71322,9.62345,9.62345,4498971.0072086,0
+BEN.US,D,20030729,000000,9.62345,9.67126,9.50049,9.51611,4027622.4095652,0
+BEN.US,D,20030730,000000,9.54538,9.60003,9.45951,9.52586,3362636.8677293,0
+BEN.US,D,20030731,000000,9.58442,9.73273,9.55124,9.56197,3931249.2082625,0
+BEN.US,D,20030801,000000,9.49171,9.52782,9.32192,9.32972,4734415.2409138,0
+BEN.US,D,20030804,000000,9.3307,9.50927,9.16394,9.46146,2805378.1638397,0
+BEN.US,D,20030805,000000,9.48391,9.52586,9.28679,9.30436,2799471.2804014,0
+BEN.US,D,20030806,000000,9.29752,9.59222,9.26728,9.51415,4745785.2741804,0
+BEN.US,D,20030807,000000,9.52586,9.67614,9.46634,9.63028,4482601.0287138,0
+BEN.US,D,20030808,000000,9.63613,9.81373,9.6332,9.68687,2958099.3848956,0
+BEN.US,D,20030811,000000,9.72396,9.79129,9.59125,9.68297,2279945.305207,0
+BEN.US,D,20030812,000000,9.67809,9.74738,9.64101,9.73957,3368993.6335115,0
+BEN.US,D,20030813,000000,9.76884,9.7825,9.6654,9.70931,2303575.9133272,0
+BEN.US,D,20030814,000000,9.73761,9.80104,9.65662,9.77762,2829929.0324262,0
+BEN.US,D,20030815,000000,9.76884,9.77762,9.61954,9.68687,1190875.4563349,0
+BEN.US,D,20030818,000000,9.72396,9.73761,9.68199,9.70931,1464048.3195796,0
+BEN.US,D,20030819,000000,9.73761,9.74445,9.61661,9.71322,2805845.4675954,0
+BEN.US,D,20030820,000000,9.63613,9.72102,9.62051,9.67028,2478099.519038,0
+BEN.US,D,20030821,000000,9.67809,9.76884,9.63613,9.68199,2318116.6435678,0
+BEN.US,D,20030822,000000,9.68199,9.78446,9.58832,9.58832,2254940.4551211,0
+BEN.US,D,20030825,000000,9.60003,9.60588,9.48097,9.53757,1265877.7091257,0
+BEN.US,D,20030826,000000,9.53757,9.53757,9.3512,9.52586,2262214.4070026,0
+BEN.US,D,20030827,000000,9.52586,9.52586,9.43902,9.45561,1616322.7326586,0
+BEN.US,D,20030828,000000,9.47122,9.52098,9.33655,9.50927,1392242.3834864,0
+BEN.US,D,20030829,000000,9.43902,9.51611,9.41364,9.50049,2797196.2489591,0
+BEN.US,D,20030902,000000,9.55124,9.78738,9.54538,9.76884,2509485.7298406,0
+BEN.US,D,20030903,000000,9.75616,9.75713,9.61174,9.6898,3241277.2625415,0
+BEN.US,D,20030904,000000,9.63613,9.67028,9.53465,9.53757,4676699.1279284,0
+BEN.US,D,20030905,000000,9.43902,9.53465,9.41657,9.43609,3275360.7178288,0
+BEN.US,D,20030908,000000,9.47122,9.65077,9.4683,9.62051,3265821.9823944,0
+BEN.US,D,20030909,000000,9.62051,9.64101,9.56002,9.58442,2736286.8936431,0
+BEN.US,D,20030910,000000,9.57856,9.57856,9.4683,9.49171,6699367.0711073,0
+BEN.US,D,20030911,000000,9.69663,9.79714,9.64589,9.7747,5597126.6348046,0
+BEN.US,D,20030912,000000,9.73761,9.73957,9.61174,9.68687,3320367.3984057,0
+BEN.US,D,20030915,000000,9.71225,9.79031,9.69858,9.74445,4147612.896732,0
+BEN.US,D,20030916,000000,9.73957,9.96399,9.73957,9.93575,4753517.3067172,0
+BEN.US,D,20030917,000000,9.89378,10.0431,9.89378,10.0021,3421265.0428695,0
+BEN.US,D,20030918,000000,10.0187,10.3299,10.0079,10.2977,5475760.8808832,0
+BEN.US,D,20030919,000000,10.2938,10.3192,10.207,10.2568,3388091.6001591,0
+BEN.US,D,20030922,000000,10.164,10.1748,9.96981,10.0625,2596751.6318518,0
+BEN.US,D,20030923,000000,10.0323,10.1191,9.96112,10.0938,1856758.7132805,0
+BEN.US,D,20030924,000000,10.0967,10.1084,9.90642,9.96399,4496702.1245001,0
+BEN.US,D,20030925,000000,9.96497,10.0665,9.85276,9.85276,3047182.2376937,0
+BEN.US,D,20030926,000000,9.89082,9.89082,9.74738,9.77762,3258094.0490132,0
+BEN.US,D,20030929,000000,9.79811,9.90938,9.72786,9.8391,2226301.7034611,0
+BEN.US,D,20030930,000000,9.8391,9.843,9.60295,9.72786,5616214.3535629,0
+BEN.US,D,20031001,000000,9.7825,10.0128,9.74738,9.98838,3343098.2418384,0
+BEN.US,D,20031002,000000,10.0109,10.2012,9.96695,10.0235,6913907.6600562,0
+BEN.US,D,20031003,000000,10.0235,10.2294,10.0235,10.1065,3348543.9702547,0
+BEN.US,D,20031006,000000,10.1065,10.204,10.0859,10.163,1871767.7720657,0
+BEN.US,D,20031007,000000,10.163,10.286,9.97771,10.21,6368455.5495206,0
+BEN.US,D,20031008,000000,10.2196,10.2343,10.0967,10.1153,2401300.8112391,0
+BEN.US,D,20031009,000000,10.1153,10.3933,10.1153,10.2743,4154434.9166919,0
+BEN.US,D,20031010,000000,10.2694,10.3758,10.246,10.2509,2561746.8913092,0
+BEN.US,D,20031013,000000,10.3085,10.6139,10.2977,10.5631,3025373.7043052,0
+BEN.US,D,20031014,000000,10.4948,10.6461,10.45,10.6413,3026733.5992259,0
+BEN.US,D,20031015,000000,10.6413,10.6744,10.5719,10.61,3866713.1248951,0
+BEN.US,D,20031016,000000,10.527,10.5807,10.4998,10.57,2299480.8567312,0
+BEN.US,D,20031017,000000,10.57,10.5758,10.3192,10.3777,2635836.0571563,0
+BEN.US,D,20031020,000000,10.3777,10.4148,10.286,10.3865,2883108.4047833,0
+BEN.US,D,20031021,000000,10.3299,10.4616,10.286,10.4148,2944009.5617877,0
+BEN.US,D,20031022,000000,10.2977,10.2977,9.93081,10.004,5807112.0369243,0
+BEN.US,D,20031023,000000,10.005,10.2196,9.96695,10.163,3289911.6959588,0
+BEN.US,D,20031024,000000,10.164,10.249,10.1211,10.249,4198982.4918246,0
+BEN.US,D,20031027,000000,10.3641,10.4948,10.3427,10.4285,4043523.0347265,0
+BEN.US,D,20031028,000000,10.4832,10.6383,10.4431,10.6383,5080776.4805291,0
+BEN.US,D,20031029,000000,10.6139,10.6763,10.4832,10.5631,4494878.0001905,0
+BEN.US,D,20031030,000000,10.5807,10.5905,10.4392,10.5066,3258094.0490132,0
+BEN.US,D,20031031,000000,10.527,10.6022,10.4304,10.4334,5460767.1939321,0
+BEN.US,D,20031103,000000,10.4744,10.7164,10.4744,10.6383,4088460.0296556,0
+BEN.US,D,20031104,000000,10.6383,10.6383,10.4178,10.4178,4942711.7908637,0
+BEN.US,D,20031105,000000,10.4178,10.4178,10.0821,10.1982,7731613.3981591,0
+BEN.US,D,20031106,000000,10.2012,10.5495,10.005,10.5251,8182046.0535788,0
+BEN.US,D,20031107,000000,10.367,10.7086,10.2509,10.6588,6405736.3462943,0
+BEN.US,D,20031110,000000,10.6929,10.6968,10.4041,10.4178,4279885.4793201,0
+BEN.US,D,20031111,000000,10.4207,10.5348,10.409,10.4772,5333033.4015502,0
+BEN.US,D,20031112,000000,10.4744,10.7984,10.4744,10.7749,5093047.3032721,0
+BEN.US,D,20031113,000000,10.7496,10.7554,10.6119,10.7046,2164499.7569801,0
+BEN.US,D,20031114,000000,10.7046,10.7046,10.1748,10.1748,7496611.8732751,0
+BEN.US,D,20031117,000000,10.1748,10.1748,9.92103,10.0831,7585705.9987515,0
+BEN.US,D,20031118,000000,10.1191,10.164,9.93664,9.97277,4549426.4905687,0
+BEN.US,D,20031119,000000,9.97277,9.97277,9.7503,9.80884,6933907.4409691,0
+BEN.US,D,20031120,000000,9.71225,9.72981,9.54831,9.58636,8197507.0442858,0
+BEN.US,D,20031121,000000,9.58636,9.98354,9.58636,9.88006,9212930.436132,0
+BEN.US,D,20031124,000000,9.88006,10.0645,9.88006,10.0625,3703993.0381717,0
+BEN.US,D,20031125,000000,10.0859,10.3748,9.9552,10.3133,7799343.748646,0
+BEN.US,D,20031126,000000,10.3397,10.5163,10.3339,10.5163,5916198.7697912,0
+BEN.US,D,20031128,000000,10.5163,10.5749,10.4772,10.5222,2024950.1481437,0
+BEN.US,D,20031201,000000,10.5631,10.61,10.4431,10.529,4043074.1771717,0
+BEN.US,D,20031202,000000,10.529,10.5602,10.409,10.49,3260361.906933,0
+BEN.US,D,20031203,000000,10.49,10.5358,10.3758,10.4226,4028972.0565965,0
+BEN.US,D,20031204,000000,10.4021,10.5466,10.3865,10.5417,4464413.0746431,0
+BEN.US,D,20031205,000000,10.5417,10.5417,10.3573,10.407,4166249.7083575,0
+BEN.US,D,20031208,000000,10.407,10.527,10.4041,10.5046,2991742.1809396,0
+BEN.US,D,20031209,000000,10.6695,10.7768,10.6539,10.7584,7198892.2405997,0
+BEN.US,D,20031210,000000,10.7398,10.7886,10.6071,10.6695,3887616.7696514,0
+BEN.US,D,20031211,000000,10.6695,10.8452,10.6695,10.7827,3870356.2495696,0
+BEN.US,D,20031212,000000,10.7768,10.8296,10.7368,10.7846,2632656.1370818,0
+BEN.US,D,20031215,000000,10.8354,11.0091,10.8266,10.8929,5549856.1954638,0
+BEN.US,D,20031216,000000,10.8929,10.9437,10.8081,10.8637,3732622.5667312,0
+BEN.US,D,20031217,000000,10.8403,10.8432,10.7505,10.8432,2471294.9204901,0
+BEN.US,D,20031218,000000,10.8432,10.8979,10.77,10.8929,4460328.2659364,0
+BEN.US,D,20031219,000000,11.0228,11.2443,10.9652,11.2443,8796125.2049221,0
+BEN.US,D,20031222,000000,11.1223,11.256,10.9564,11.1545,7469803.3946584,0
+BEN.US,D,20031223,000000,11.1223,11.3398,11.1223,11.293,3728993.7891019,0
+BEN.US,D,20031224,000000,11.2199,11.3194,11.2081,11.254,1222242.1961477,0
+BEN.US,D,20031226,000000,11.2306,11.3282,11.2159,11.256,577708.36714644,0
+BEN.US,D,20031229,000000,11.2774,11.4414,11.2774,11.4414,2449023.1825016,0
+BEN.US,D,20031230,000000,11.4541,11.4629,11.2657,11.3916,2923562.9728978,0
+BEN.US,D,20031231,000000,11.4541,11.4941,11.4092,11.457,4461697.3839576,0
+BEN.US,D,20040102,000000,11.617,11.6472,11.4453,11.4805,3697171.0182117,0
+BEN.US,D,20040105,000000,11.5722,11.7039,11.537,11.6746,4334433.9696982,0
+BEN.US,D,20040106,000000,11.6746,11.7409,11.6356,11.661,4016252.3762987,0
+BEN.US,D,20040107,000000,11.6072,11.8239,11.5819,11.8093,5524846.2214332,0
+BEN.US,D,20040108,000000,11.8649,11.9352,11.7897,11.8952,6862997.1704077,0
+BEN.US,D,20040109,000000,11.8395,11.9371,11.8025,11.8219,2819922.993236,0
+BEN.US,D,20040112,000000,11.8454,11.8824,11.7273,11.8259,4780770.543733,0
+BEN.US,D,20040113,000000,11.7712,11.9644,11.7712,11.9644,6342101.0524033,0
+BEN.US,D,20040114,000000,11.9644,12.2679,11.9508,12.2386,5779386.3722081,0
+BEN.US,D,20040115,000000,12.3147,12.4299,12.1869,12.3879,4361246.5474707,0
+BEN.US,D,20040116,000000,12.3879,12.6173,12.3362,12.5704,5877109.2205421,0
+BEN.US,D,20040120,000000,12.5284,12.6485,12.4386,12.6485,3809447.9190425,0
+BEN.US,D,20040121,000000,12.6485,13.11,12.5635,13.0876,14185072.115716,0
+BEN.US,D,20040122,000000,13.1911,13.6633,13.11,13.1461,14151889.449905,0
+BEN.US,D,20040123,000000,12.9705,13.0993,12.9149,12.9773,5201213.7756727,0
+BEN.US,D,20040126,000000,12.9773,13.232,12.8973,13.2115,3438544.0091523,0
+BEN.US,D,20040127,000000,13.1773,13.1803,12.9295,12.991,2949921.5691708,0
+BEN.US,D,20040128,000000,12.9929,13.0456,12.6289,12.6319,4737146.3034334,0
+BEN.US,D,20040129,000000,12.6514,12.7753,12.6113,12.7753,4344891.94081,0
+BEN.US,D,20040130,000000,12.6514,12.7422,12.5421,12.7109,5365307.079573,0
+BEN.US,D,20040202,000000,12.7422,12.8739,12.6514,12.788,3711270.06442,0
+BEN.US,D,20040203,000000,12.7812,12.789,12.6007,12.6621,3712173.9282633,0
+BEN.US,D,20040204,000000,12.6289,12.6943,12.4338,12.463,9527469.929646,0
+BEN.US,D,20040205,000000,12.4514,12.4514,12.1322,12.3421,11152878.441028,0
+BEN.US,D,20040206,000000,12.3655,12.5938,12.3489,12.5431,2761295.8428848,0
+BEN.US,D,20040209,000000,12.546,12.6719,12.4728,12.506,2925376.8493179,0
+BEN.US,D,20040210,000000,12.506,12.5187,12.3781,12.5187,4532143.4251301,0
+BEN.US,D,20040211,000000,12.5187,12.9773,12.5158,12.9744,5860750.5147256,0
+BEN.US,D,20040212,000000,12.9363,12.9363,12.8358,12.8865,2710836.2603691,0
+BEN.US,D,20040213,000000,12.9275,12.9783,12.7753,12.8593,2098117.0039465,0
+BEN.US,D,20040217,000000,12.9705,13.0758,12.9149,13.0456,2290852.1338737,0
+BEN.US,D,20040218,000000,12.9149,12.9588,12.75,12.8505,4588063.0831072,0
+BEN.US,D,20040219,000000,12.4318,12.6924,12.4318,12.4562,8706594.5193581,0
+BEN.US,D,20040220,000000,12.4533,12.4533,12.2815,12.3333,3492637.493242,0
+BEN.US,D,20040223,000000,12.385,12.425,12.1898,12.2747,3030374.6743225,0
+BEN.US,D,20040224,000000,12.2718,12.3011,12.103,12.1869,3551732.9721378,0
+BEN.US,D,20040225,000000,12.2396,12.3147,12.2006,12.2777,2526302.5163123,0
+BEN.US,D,20040226,000000,12.2796,12.3694,12.1606,12.3205,2567196.7188813,0
+BEN.US,D,20040227,000000,12.3977,12.5226,12.3801,12.4318,3471267.5695189,0
+BEN.US,D,20040301,000000,12.463,12.7772,12.4602,12.6943,4756681.8549575,0
+BEN.US,D,20040302,000000,12.6934,12.8436,12.6279,12.708,4513966.7437377,0
+BEN.US,D,20040303,000000,12.708,12.8309,12.708,12.786,2484027.9230441,0
+BEN.US,D,20040304,000000,12.7714,12.9773,12.7422,12.9724,3234009.4593936,0
+BEN.US,D,20040305,000000,12.9177,13.1393,12.8397,12.9802,4706231.4955423,0
+BEN.US,D,20040308,000000,13.0007,13.0232,12.8651,12.8817,2373564.8986334,0
+BEN.US,D,20040309,000000,12.8593,12.9315,12.7734,12.8144,3430808.9022486,0
+BEN.US,D,20040310,000000,12.791,12.8456,12.5158,12.5421,3227186.4146447,0
+BEN.US,D,20040311,000000,12.5392,12.5499,12.2162,12.2288,4406244.0049472,0
+BEN.US,D,20040312,000000,12.2513,12.427,12.2416,12.4084,2876285.3600343,0
+BEN.US,D,20040315,000000,12.3537,12.3801,12.0767,12.1606,3371725.72082,0
+BEN.US,D,20040316,000000,12.2416,12.3801,12.2026,12.3187,3310365.4583713,0
+BEN.US,D,20040317,000000,12.463,12.6123,12.3421,12.5801,2963107.5284354,0
+BEN.US,D,20040318,000000,12.5284,12.5499,12.3011,12.504,2929012.8004698,0
+BEN.US,D,20040319,000000,12.5002,12.6026,12.3733,12.4172,3168998.8987479,0
+BEN.US,D,20040322,000000,12.0835,12.3205,12.0151,12.1488,3160821.0830231,0
+BEN.US,D,20040323,000000,12.2094,12.2659,12.0571,12.0883,3905803.6989332,0
+BEN.US,D,20040324,000000,12.1069,12.1069,11.8327,11.9791,4946228.8664987,0
+BEN.US,D,20040325,000000,12.101,12.226,12.0239,12.1948,2652654.8932059,0
+BEN.US,D,20040326,000000,12.1694,12.385,12.1488,12.2542,3223998.2962587,0
+BEN.US,D,20040329,000000,12.3187,12.4348,12.2757,12.3723,2189484.1112874,0
+BEN.US,D,20040330,000000,12.3187,12.3957,12.226,12.2757,2759021.8362315,0
+BEN.US,D,20040331,000000,12.3099,12.3099,12.1606,12.2484,3647635.795318,0
+BEN.US,D,20040401,000000,12.4084,12.4962,12.3469,12.4123,3134001.3317279,0
+BEN.US,D,20040402,000000,12.5957,12.6241,12.423,12.5431,3498539.2527356,0
+BEN.US,D,20040405,000000,12.5187,12.6143,12.5089,12.5694,3425363.1738324,0
+BEN.US,D,20040406,000000,12.5392,12.6221,12.4982,12.5499,1939495.0481859,0
+BEN.US,D,20040407,000000,12.5499,12.6514,12.4698,12.5187,2703108.326988,0
+BEN.US,D,20040408,000000,12.5733,12.6387,12.4698,12.5148,3245812.9783809,0
+BEN.US,D,20040412,000000,12.5187,12.7206,12.5187,12.5519,2773563.591261,0
+BEN.US,D,20040413,000000,12.6065,12.6299,12.2182,12.2338,5230312.6575658,0
+BEN.US,D,20040414,000000,12.2094,12.2162,11.9654,12.0435,4817596.3342183,0
+BEN.US,D,20040415,000000,12.101,12.1137,11.9058,12.0523,4195793.3486497,0
+BEN.US,D,20040416,000000,12.1566,12.1634,12.0523,12.1264,5504394.5085985,0
+BEN.US,D,20040419,000000,12.0795,12.101,11.8259,11.9058,3632173.7798222,0
+BEN.US,D,20040420,000000,12.0571,12.0795,11.6551,11.6551,4701681.4326578,0
+BEN.US,D,20040421,000000,11.6072,11.6414,11.4941,11.5419,6257098.9091562,0
+BEN.US,D,20040422,000000,11.617,12.0269,11.575,11.9712,10079728.688307,0
+BEN.US,D,20040423,000000,12.0571,12.1166,11.8854,11.9712,4052163.0302623,0
+BEN.US,D,20040426,000000,12.0239,12.2044,11.9683,12.1791,4945321.9282887,0
+BEN.US,D,20040427,000000,12.2044,12.5021,12.1948,12.3537,5038957.9183381,0
+BEN.US,D,20040428,000000,12.3303,12.3303,12.0883,12.1303,4163528.8937273,0
+BEN.US,D,20040429,000000,12.1898,12.3187,12.1088,12.1566,5658944.9779086,0
+BEN.US,D,20040430,000000,12.22,12.22,11.9634,12.0649,4791683.5211333,0
+BEN.US,D,20040503,000000,12.0727,12.1488,12.0035,12.1215,2898091.843845,0
+BEN.US,D,20040504,000000,12.1293,12.2913,12.0679,12.1157,3728086.8508917,0
+BEN.US,D,20040505,000000,12.143,12.2162,12.0571,12.0932,3627628.8408824,0
+BEN.US,D,20040506,000000,12.0795,12.0932,11.861,11.897,4008516.2446062,0
+BEN.US,D,20040507,000000,11.897,11.9683,11.5643,11.6072,3698076.9316329,0
+BEN.US,D,20040510,000000,11.4941,11.5975,11.2745,11.5507,5867115.4788192,0
+BEN.US,D,20040511,000000,11.3955,11.4258,10.9964,11.0794,16145011.703214,0
+BEN.US,D,20040512,000000,11.0462,11.1028,10.7584,11.0764,8430690.5935937,0
+BEN.US,D,20040513,000000,11.0764,11.1164,10.9613,10.9652,6229379.3931735,0
+BEN.US,D,20040514,000000,10.9125,10.9564,10.73,10.8598,7477529.2784615,0
+BEN.US,D,20040517,000000,10.7252,10.77,10.5807,10.6647,4975319.5500803,0
+BEN.US,D,20040518,000000,10.6695,10.8383,10.6539,10.8354,6046651.3272255,0
+BEN.US,D,20040519,000000,10.8569,11.0179,10.7846,10.811,6427555.1275722,0
+BEN.US,D,20040520,000000,10.8354,10.8735,10.6353,10.73,3881254.8799247,0
+BEN.US,D,20040521,000000,10.7846,10.9095,10.7212,10.7798,3426725.1183309,0
+BEN.US,D,20040524,000000,10.8569,10.8871,10.6968,10.8354,3563991.4974136,0
+BEN.US,D,20040525,000000,10.8354,11.1242,10.6763,11.094,3741728.8412337,0
+BEN.US,D,20040526,000000,11.0638,11.2131,10.9896,11.0686,3197181.6193305,0
+BEN.US,D,20040527,000000,11.1155,11.2063,11.0091,11.1096,2675824.3463041,0
+BEN.US,D,20040528,000000,11.1096,11.175,11.0354,11.0618,2135395.7511423,0
+BEN.US,D,20040601,000000,11.055,11.055,10.8403,11.0482,3904442.7792236,0
+BEN.US,D,20040602,000000,11.0872,11.1028,10.9788,10.9808,4345796.8294422,0
+BEN.US,D,20040603,000000,10.972,11.0013,10.8764,10.9349,3088552.9671188,0
+BEN.US,D,20040604,000000,11.0228,11.1076,10.9623,11.055,3380821.7474333,0
+BEN.US,D,20040607,000000,11.0989,11.2833,11.0744,11.2657,2771290.6093966,0
+BEN.US,D,20040608,000000,11.2413,11.2413,11.0989,11.1389,3646713.4852739,0
+BEN.US,D,20040609,000000,11.1389,11.1545,11.0618,11.0852,2845838.8806878,0
+BEN.US,D,20040610,000000,11.1047,11.1311,11.0404,11.1194,2436751.3349696,0
+BEN.US,D,20040614,000000,11.1194,11.1194,10.9945,11.0228,2750829.6734616,0
+BEN.US,D,20040615,000000,11.1223,11.1828,10.9681,10.9681,3124005.5404272,0
+BEN.US,D,20040616,000000,10.9984,11.1096,10.9437,11.094,2585834.5552958,0
+BEN.US,D,20040617,000000,11.094,11.094,10.8198,10.9652,3569911.7031081,0
+BEN.US,D,20040618,000000,10.9652,11.1242,10.8559,10.8559,3694442.0052699,0
+BEN.US,D,20040621,000000,10.8773,10.8871,10.6071,10.6588,6922999.5875136,0
+BEN.US,D,20040622,000000,10.6851,10.9896,10.6607,10.9857,4308062.051169,0
+BEN.US,D,20040623,000000,10.9564,11.013,10.8276,10.9984,4779875.9029902,0
+BEN.US,D,20040624,000000,10.9984,11.0794,10.972,11.0744,3820351.6733423,0
+BEN.US,D,20040625,000000,11.0744,11.2335,11.0744,11.095,6201199.7469577,0
+BEN.US,D,20040628,000000,11.1653,11.1653,10.9701,10.9896,2896292.3144699,0
+BEN.US,D,20040629,000000,10.9525,11.0247,10.8959,11.0198,2934473.9007201,0
+BEN.US,D,20040630,000000,11.0228,11.0618,10.9652,11.0179,2729919.8799716,0
+BEN.US,D,20040701,000000,10.9984,11.0872,10.8198,10.9467,4603510.7515579,0
+BEN.US,D,20040702,000000,10.9681,11.0032,10.8901,10.9125,3688539.2209874,0
+BEN.US,D,20040706,000000,10.8891,10.8891,10.6715,10.7046,2142670.7278128,0
+BEN.US,D,20040707,000000,10.7066,10.77,10.5895,10.5905,3553072.3712797,0
+BEN.US,D,20040708,000000,10.5046,10.5934,10.4772,10.4772,4845328.1476681,0
+BEN.US,D,20040709,000000,10.5719,10.5719,10.3748,10.4392,3589441.1058986,0
+BEN.US,D,20040712,000000,10.446,10.5094,10.3397,10.4607,3092644.949348,0
+BEN.US,D,20040713,000000,10.5388,10.6763,10.5076,10.6763,7287986.3660761,0
+BEN.US,D,20040714,000000,10.6695,10.7642,10.6022,10.6744,4455332.4198639,0
+BEN.US,D,20040715,000000,10.6744,10.7232,10.5895,10.6012,3783076.0005133,0
+BEN.US,D,20040716,000000,10.7046,10.7496,10.5319,10.5388,2672198.6430416,0
+BEN.US,D,20040719,000000,10.6929,10.9525,10.4832,10.5251,4653512.2534184,0
+BEN.US,D,20040720,000000,10.529,10.8218,10.49,10.8022,4679871.8744803,0
+BEN.US,D,20040721,000000,10.9261,11.0316,10.8403,10.8891,6515285.2589722,0
+BEN.US,D,20040722,000000,10.7798,10.8325,10.5807,10.7574,4287157.3816238,0
+BEN.US,D,20040723,000000,10.7574,10.7574,10.4666,10.5154,4396700.1455681,0
+BEN.US,D,20040726,000000,10.5388,10.5583,10.3085,10.4207,3237638.2370229,0
+BEN.US,D,20040727,000000,10.45,10.6763,10.368,10.6335,2972186.1336367,0
+BEN.US,D,20040728,000000,10.6139,10.6959,10.4334,10.5768,2863105.5495033,0
+BEN.US,D,20040729,000000,10.6197,10.7046,10.5768,10.6675,2855376.5913333,0
+BEN.US,D,20040730,000000,10.6383,10.6968,10.5466,10.6139,3047182.2376937,0
+BEN.US,D,20040802,000000,10.6159,10.6763,10.5563,10.6715,2054944.6955686,0
+BEN.US,D,20040803,000000,10.7446,10.77,10.6491,10.6695,2980369.0733062,0
+BEN.US,D,20040804,000000,10.6539,10.7652,10.5631,10.73,2025400.0304875,0
+BEN.US,D,20040805,000000,10.7798,10.7827,10.6159,10.6305,3072196.3108802,0
+BEN.US,D,20040806,000000,10.5807,10.6413,10.4812,10.5046,4663045.8649081,0
+BEN.US,D,20040809,000000,10.5768,10.5856,10.4382,10.4948,2972186.1336367,0
+BEN.US,D,20040810,000000,10.5524,10.689,10.5163,10.6588,2427662.4818789,0
+BEN.US,D,20040811,000000,10.6588,10.8452,10.5788,10.7271,3561724.6642829,0
+BEN.US,D,20040812,000000,10.7496,10.7886,10.6491,10.7027,4168982.8204551,0
+BEN.US,D,20040813,000000,10.7476,10.7906,10.6197,10.6744,5090778.4205634,0
+BEN.US,D,20040816,000000,10.6968,10.9125,10.689,10.9095,2211298.7934095,0
+BEN.US,D,20040817,000000,10.9788,11.1653,10.972,11.0686,4067613.7730799,0
+BEN.US,D,20040818,000000,10.9896,11.2277,10.9896,11.2228,4340343.9275034,0
+BEN.US,D,20040819,000000,11.2081,11.298,11.1985,11.2726,3648538.6343723,0
+BEN.US,D,20040820,000000,11.2706,11.4365,11.2569,11.377,3738081.6174036,0
+BEN.US,D,20040823,000000,11.377,11.5419,11.3662,11.5077,4808053.4996281,0
+BEN.US,D,20040824,000000,11.5165,11.6532,11.5165,11.6014,3589441.1058986,0
+BEN.US,D,20040825,000000,11.6268,11.8493,11.5819,11.8219,3864899.2484749,0
+BEN.US,D,20040826,000000,11.8219,11.9371,11.7947,11.8356,5009862.1108118,0
+BEN.US,D,20040827,000000,11.8454,11.861,11.7156,11.7205,3262631.8144305,0
+BEN.US,D,20040830,000000,11.7273,11.7497,11.6551,11.6785,1844499.1632158,0
+BEN.US,D,20040831,000000,11.7039,11.7653,11.6551,11.7205,2083572.1745502,0
+BEN.US,D,20040901,000000,11.7381,11.8307,11.6678,11.6873,2374487.2086776,0
+BEN.US,D,20040902,000000,11.6883,11.9605,11.661,11.9546,2122217.9901892,0
+BEN.US,D,20040903,000000,11.9546,11.9888,11.7927,11.8044,1214515.2875556,0
+BEN.US,D,20040907,000000,11.8493,12.0795,11.8493,12.0269,3300819.5494143,0
+BEN.US,D,20040908,000000,11.9791,11.9888,11.9127,11.9127,4390791.2125518,0
+BEN.US,D,20040909,000000,11.9214,11.9214,11.7185,11.779,3122644.6207176,0
+BEN.US,D,20040910,000000,11.7565,12.1157,11.7449,12.103,3496275.4939717,0
+BEN.US,D,20040913,000000,12.1049,12.2074,12.0679,12.1264,3721270.9796654,0
+BEN.US,D,20040914,000000,12.0795,12.2747,12.0698,12.2338,4043523.0347265,0
+BEN.US,D,20040915,000000,12.1566,12.1956,12.1137,12.1157,3795806.9534894,0
+BEN.US,D,20040916,000000,12.1186,12.221,12.1186,12.2074,2567658.8986923,0
+BEN.US,D,20040917,000000,12.2074,12.2132,12.0395,12.0747,3189000.7292388,0
+BEN.US,D,20040920,000000,12.0035,12.0523,11.9508,11.9898,2002215.2055553,0
+BEN.US,D,20040921,000000,12.0239,12.425,12.0239,12.3889,4708051.5206961,0
+BEN.US,D,20040922,000000,12.2542,12.3069,12.1791,12.185,3591716.1373409,0
+BEN.US,D,20040923,000000,12.185,12.185,11.9742,12.0005,3860806.2414568,0
+BEN.US,D,20040924,000000,12.0132,12.0845,11.9683,12.0376,2538568.2151108,0
+BEN.US,D,20040927,000000,12.0289,12.0317,11.8434,11.8434,2769927.6401092,0
+BEN.US,D,20040928,000000,11.8405,11.9098,11.7555,11.899,2802193.1198205,0
+BEN.US,D,20040929,000000,11.8786,12.101,11.8434,12.101,2833101.7789781,0
+BEN.US,D,20040930,000000,12.0815,12.3723,12.0707,12.2679,6229379.3931735,0
+BEN.US,D,20041001,000000,12.2659,12.5957,12.2425,12.5284,4218068.161005,0
+BEN.US,D,20041004,000000,12.5392,12.6485,12.5187,12.5421,2896736.0480801,0
+BEN.US,D,20041005,000000,12.4172,12.4514,12.3469,12.427,2637651.9831543,0
+BEN.US,D,20041006,000000,12.3977,12.6865,12.385,12.6816,4341239.5930351,0
+BEN.US,D,20041007,000000,12.7187,12.75,12.5957,12.7353,4191700.3416316,0
+BEN.US,D,20041008,000000,12.6719,12.8231,12.5499,12.6279,5289865.1923279,0
+BEN.US,D,20041011,000000,12.6241,12.706,12.5811,12.6113,3064464.2783434,0
+BEN.US,D,20041012,000000,12.6123,13.0408,12.6085,12.991,5854398.8728881,0
+BEN.US,D,20041013,000000,13.0202,13.1667,12.8231,12.9588,7355244.2888628,0
+BEN.US,D,20041014,000000,12.9588,12.9588,12.708,12.7128,6922999.5875136,0
+BEN.US,D,20041015,000000,12.7128,12.8534,12.6768,12.7675,3993078.8240448,0
+BEN.US,D,20041018,000000,12.7694,12.8046,12.586,12.6719,4111699.1684015,0
+BEN.US,D,20041019,000000,12.6689,12.7402,12.5392,12.5392,3673531.1869911,0
+BEN.US,D,20041020,000000,12.4855,12.5372,12.2718,12.5158,4112168.5217351,0
+BEN.US,D,20041021,000000,12.5148,12.7675,12.5118,12.7538,3769446.3076385,0
+BEN.US,D,20041022,000000,12.7548,12.8339,12.5977,12.5977,3194006.8232007,0
+BEN.US,D,20041025,000000,12.5499,12.5977,12.423,12.5421,3678988.1880856,0
+BEN.US,D,20041026,000000,12.5323,12.6592,12.4348,12.6514,7142070.7683571,0
+BEN.US,D,20041027,000000,12.6719,13.0876,12.586,13.0358,5603024.2951426,0
+BEN.US,D,20041028,000000,12.991,13.4057,12.9724,13.3754,6521191.1176217,0
+BEN.US,D,20041029,000000,13.3754,13.5052,13.1519,13.3384,4509868.6127748,0
+BEN.US,D,20041101,000000,13.3003,13.4487,13.2437,13.3325,3647635.795318,0
+BEN.US,D,20041102,000000,13.072,13.311,13.0583,13.1637,5061678.5138814,0
+BEN.US,D,20041103,000000,13.4203,13.5159,13.2613,13.4115,4264426.5381911,0
+BEN.US,D,20041104,000000,13.4115,13.5842,13.3588,13.5784,2967202.5850314,0
+BEN.US,D,20041105,000000,13.634,13.7199,13.5608,13.6731,4568512.1597491,0
+BEN.US,D,20041108,000000,13.5842,13.6399,13.4262,13.4671,4376707.5381775,0
+BEN.US,D,20041109,000000,13.6204,13.8058,13.6068,13.7238,6350737.9735724,0
+BEN.US,D,20041110,000000,13.7219,14.0243,13.6848,13.919,6500273.1258202,0
+BEN.US,D,20041111,000000,13.9492,14.1005,13.9238,14.079,3221278.5064175,0
+BEN.US,D,20041112,000000,14.0351,14.2156,13.9765,14.1874,6170296.2117449,0
+BEN.US,D,20041115,000000,14.1786,14.2654,14.0507,14.0819,4742601.2549502,0
+BEN.US,D,20041116,000000,14.0565,14.0595,13.9034,13.9053,2906739.0129034,0
+BEN.US,D,20041117,000000,13.9609,14.0468,13.9316,13.9658,3008995.5274989,0
+BEN.US,D,20041118,000000,13.9521,13.9883,13.8282,13.9658,3472633.6131732,0
+BEN.US,D,20041119,000000,13.9434,13.9521,13.6292,13.7072,3310365.4583713,0
+BEN.US,D,20041122,000000,13.7169,13.8165,13.637,13.7667,2685383.5775173,0
+BEN.US,D,20041123,000000,13.7667,13.7823,13.6604,13.7511,3838534.5034683,0
+BEN.US,D,20041124,000000,13.7735,13.8644,13.7647,13.8331,2515396.7124347,0
+BEN.US,D,20041126,000000,13.8058,14.0565,13.8058,14.0243,2777650.4495456,0
+BEN.US,D,20041129,000000,14.1874,14.4147,14.1874,14.403,11159703.535355,0
+BEN.US,D,20041130,000000,14.3776,14.4634,14.2547,14.441,5021224.9705559,0
+BEN.US,D,20041201,000000,14.4098,14.6157,14.4049,14.5786,4656243.3159381,0
+BEN.US,D,20041202,000000,14.5845,14.7074,14.5503,14.6986,4562608.3506775,0
+BEN.US,D,20041203,000000,14.6528,14.7786,14.5825,14.6293,3141282.4571321,0
+BEN.US,D,20041206,000000,14.6049,14.6889,14.5845,14.6655,4043523.0347265,0
+BEN.US,D,20041207,000000,14.6655,14.7054,14.5162,14.5162,3125818.3920584,0
+BEN.US,D,20041208,000000,14.5181,14.6293,14.4966,14.6079,2459471.9305129,0
+BEN.US,D,20041209,000000,14.6869,14.6869,14.5396,14.6323,4607146.7027098,0
+BEN.US,D,20041210,000000,14.5874,14.9914,14.5874,14.926,3737632.7598488,0
+BEN.US,D,20041213,000000,14.9387,15.1953,14.9221,15.1777,5245764.4251722,0
+BEN.US,D,20041214,000000,15.1797,15.2431,15.008,15.0274,6393013.5916296,0
+BEN.US,D,20041215,000000,14.8382,15.1124,14.8382,14.9758,6166193.9816263,0
+BEN.US,D,20041216,000000,14.9758,14.9777,14.7436,14.7436,4423965.6800511,0
+BEN.US,D,20041217,000000,14.7474,15.0685,14.7474,15.0685,5888928.1113635,0
+BEN.US,D,20041220,000000,15.087,15.2431,15.087,15.1865,4778500.6362354,0
+BEN.US,D,20041221,000000,15.1837,15.5271,15.1026,15.4685,6113472.6899245,0
+BEN.US,D,20041222,000000,15.4685,15.7173,15.4685,15.5671,5160315.4739481,0
+BEN.US,D,20041223,000000,15.5828,15.6647,15.4793,15.4793,1889490.4719586,0
+BEN.US,D,20041227,000000,15.5115,15.5252,15.371,15.3768,1967212.5145907,0
+BEN.US,D,20041228,000000,15.3671,15.4325,15.3436,15.3885,2698100.1834483,0
+BEN.US,D,20041229,000000,15.3993,15.4832,15.3544,15.3885,2891745.3259522,0
+BEN.US,D,20041230,000000,15.4685,15.6168,15.4422,15.4744,4289885.3697766,0
+BEN.US,D,20041231,000000,15.4871,15.5378,15.3251,15.3251,2519479.4715635,0
+BEN.US,D,20050103,000000,15.3768,15.5183,15.1515,15.2968,4634874.4170039,0
+BEN.US,D,20050104,000000,15.2968,15.3426,15.1367,15.1953,5732115.9328672,0
+BEN.US,D,20050105,000000,15.2246,15.2597,14.9777,14.9777,4787603.8363713,0
+BEN.US,D,20050106,000000,14.9075,15.1573,14.8977,15.0352,4033991.4728146,0
+BEN.US,D,20050107,000000,15.0656,15.089,14.8821,14.8889,3175815.7947631,0
+BEN.US,D,20050110,000000,14.8909,15.1495,14.8519,15.1495,4430325.5202001,0
+BEN.US,D,20050111,000000,15.1495,15.2548,15.0656,15.1261,4648521.5312906,0
+BEN.US,D,20050112,000000,15.1797,15.2597,15.0763,15.2597,4692148.845957,0
+BEN.US,D,20050113,000000,15.248,15.249,14.5981,14.6606,10827441.341948,0
+BEN.US,D,20050114,000000,14.7376,14.9797,14.6889,14.9299,6540273.7124352,0
+BEN.US,D,20050118,000000,14.926,15.0578,14.8089,15.0382,3548537.6802292,0
+BEN.US,D,20050119,000000,15.0382,15.0685,14.8889,14.8909,2422205.4807843,0
+BEN.US,D,20050120,000000,14.8909,14.9191,14.6469,14.6655,3789892.8965285,0
+BEN.US,D,20050121,000000,14.6528,14.6655,14.2254,14.2985,7838881.1306611,0
+BEN.US,D,20050124,000000,14.3981,14.445,14.2449,14.2937,6327095.0679849,0
+BEN.US,D,20050125,000000,14.3493,14.4772,14.242,14.2693,3457178.7711999,0
+BEN.US,D,20050126,000000,14.2449,14.4908,14.2449,14.4888,6104833.7191776,0
+BEN.US,D,20050127,000000,14.6293,14.7366,14.3571,14.5084,4485792.2214667,0
+BEN.US,D,20050128,000000,14.5874,14.763,14.5181,14.7611,5289865.1923279,0
+BEN.US,D,20050131,000000,14.804,14.9387,14.7962,14.927,3488994.3685675,0
+BEN.US,D,20050201,000000,14.926,15.046,14.8929,14.9465,3043091.2802535,0
+BEN.US,D,20050202,000000,14.9465,14.9631,14.7104,14.8499,5051684.7721585,0
+BEN.US,D,20050203,000000,14.8781,14.8781,14.6469,14.7708,2144042.9202008,0
+BEN.US,D,20050204,000000,14.7376,15.0704,14.7338,15.046,3649901.6036598,0
+BEN.US,D,20050207,000000,15.0763,15.1026,14.7611,14.7708,4450331.4498468,0
+BEN.US,D,20050208,000000,14.8099,14.8431,14.7192,14.728,2769927.6401092,0
+BEN.US,D,20050209,000000,14.8265,15.0558,14.8177,14.9914,7234813.1424527,0
+BEN.US,D,20050210,000000,15.168,15.3134,15.1436,15.3046,6218011.4094848,0
+BEN.US,D,20050211,000000,15.3426,15.5086,15.3164,15.4939,6018020.773877,0
+BEN.US,D,20050214,000000,15.5183,15.5271,15.41,15.4725,2350842.2535123,0
+BEN.US,D,20050215,000000,15.5047,15.6188,15.4539,15.5788,3509452.2301358,0
+BEN.US,D,20050216,000000,15.5115,15.6627,15.4012,15.5984,5273492.1394664,0
+BEN.US,D,20050217,000000,15.6374,15.7155,15.5427,15.5427,5310765.7627175,0
+BEN.US,D,20050218,000000,15.5876,15.5876,15.2948,15.4247,3109913.6677415,0
+BEN.US,D,20050222,000000,15.369,15.3944,15.0665,15.0685,5228042.7500683,0
+BEN.US,D,20050223,000000,15.2021,15.292,15.0324,15.1445,4016713.5313208,0
+BEN.US,D,20050224,000000,15.1445,15.3046,15.046,15.2704,3022192.7594419,0
+BEN.US,D,20050225,000000,15.327,15.3973,15.2109,15.371,3757626.3920282,0
+BEN.US,D,20050228,000000,15.3719,15.4861,15.3008,15.4422,4491695.0057492,0
+BEN.US,D,20050301,000000,15.4773,15.9028,15.4773,15.8814,6553916.7275661,0
+BEN.US,D,20050302,000000,15.851,15.9779,15.7135,15.8276,5408036.6791299,0
+BEN.US,D,20050303,000000,15.8276,15.8744,15.6256,15.8062,5717125.3202829,0
+BEN.US,D,20050304,000000,15.9057,16.138,15.8892,16.0277,4785326.7553511,0
+BEN.US,D,20050307,000000,16.0277,16.1146,16.0219,16.1126,3920805.5841959,0
+BEN.US,D,20050308,000000,16.1077,16.1478,15.895,15.9438,4964869.77728,0
+BEN.US,D,20050309,000000,15.9057,16.0697,15.8676,15.9994,4193526.515519,0
+BEN.US,D,20050310,000000,16.0111,16.179,15.9828,16.0609,3919889.4228853,0
+BEN.US,D,20050311,000000,16.0375,16.0423,15.6764,15.7339,3883526.8370001,0
+BEN.US,D,20050314,000000,15.7789,15.7955,15.6354,15.7067,5169402.2774609,0
+BEN.US,D,20050315,000000,15.8276,15.9213,15.7193,15.7243,5465760.9904267,0
+BEN.US,D,20050316,000000,16.0159,16.0159,15.6286,15.7837,9519290.0643434,0
+BEN.US,D,20050317,000000,15.7837,16.0277,15.6871,15.9008,6938455.4542758,0
+BEN.US,D,20050318,000000,15.851,16.0277,15.774,15.8169,22423936.56717,0
+BEN.US,D,20050321,000000,15.9145,15.9975,15.7008,15.7447,4683056.9184995,0
+BEN.US,D,20050322,000000,15.7291,15.8814,15.3768,15.3846,5638944.1722066,0
+BEN.US,D,20050323,000000,15.3573,15.3846,15.1797,15.1837,5771204.4573275,0
+BEN.US,D,20050324,000000,15.2607,15.2988,15.1611,15.168,3821259.6363413,0
+BEN.US,D,20050328,000000,15.2021,15.3544,15.1865,15.2431,3201275.6511376,0
+BEN.US,D,20050329,000000,14.8909,14.9075,14.6655,14.7192,4751234.0769635,0
+BEN.US,D,20050330,000000,14.7142,15.087,14.7142,15.0168,4780328.8597008,0
+BEN.US,D,20050331,000000,15.0597,15.1465,14.9709,15.1026,3416265.0976413,0
+BEN.US,D,20050401,000000,15.1797,15.3768,14.9241,14.9943,5063051.7310583,0
+BEN.US,D,20050404,000000,14.9914,15.1436,14.8977,15.0558,3507636.3041378,0
+BEN.US,D,20050405,000000,15.0538,15.2021,15.0216,15.0578,2657650.7392784,0
+BEN.US,D,20050406,000000,15.0636,15.1553,14.9709,15.0431,4264426.5381911,0
+BEN.US,D,20050407,000000,15.0685,15.1436,14.9797,15.0792,2655379.8069919,0
+BEN.US,D,20050408,000000,15.0792,15.1241,14.968,15.0118,3004461.8612375,0
+BEN.US,D,20050411,000000,15.0168,15.0685,14.8929,14.9153,3015365.6155373,0
+BEN.US,D,20050412,000000,14.9153,14.965,14.5981,14.927,7904336.4497059,0
+BEN.US,D,20050413,000000,14.9191,14.9201,14.4303,14.5357,8679306.4395183,0
+BEN.US,D,20050414,000000,14.5337,14.644,14.439,14.5952,7862972.8938034,0
+BEN.US,D,20050415,000000,14.5679,14.6049,14.1648,14.202,6415289.4287738,0
+BEN.US,D,20050418,000000,13.9971,14.3571,13.9971,14.2713,4461239.3033022,0
+BEN.US,D,20050419,000000,14.3063,14.4908,14.2937,14.4566,4105345.4769863,0
+BEN.US,D,20050420,000000,14.445,14.445,14.1532,14.1638,2946286.6428078,0
+BEN.US,D,20050421,000000,14.2547,14.5308,13.9853,14.5259,5378489.9644708,0
+BEN.US,D,20050422,000000,14.4772,14.5601,14.1141,14.2156,4941691.1010815,0
+BEN.US,D,20050425,000000,14.2888,14.5259,14.2781,14.5181,3484908.5350719,0
+BEN.US,D,20050426,000000,14.4772,14.6655,14.443,14.5805,5490311.8590131,0
+BEN.US,D,20050427,000000,14.5201,14.728,14.3883,14.6255,4128067.0973185,0
+BEN.US,D,20050428,000000,14.6235,14.8733,14.4888,14.7366,7425704.6770804,0
+BEN.US,D,20050429,000000,14.9514,15.1495,14.7074,15.1095,6893891.4825201,0
+BEN.US,D,20050502,000000,15.1533,15.1915,14.9094,15.0704,4478509.0464846,0
+BEN.US,D,20050503,000000,15.0178,15.1573,14.927,15.0168,4437154.7136826,0
+BEN.US,D,20050504,000000,15.0597,15.3563,15.0558,15.3164,6049834.3216667,0
+BEN.US,D,20050505,000000,15.1865,15.4344,15.1837,15.371,5483949.9692864,0
+BEN.US,D,20050506,000000,15.4275,15.4617,15.2948,15.2948,4042167.2389616,0
+BEN.US,D,20050509,000000,15.29,15.5086,15.2782,15.5007,4174439.8215497,0
+BEN.US,D,20050510,000000,15.3485,15.4247,15.2021,15.2021,7042076.9877367,0
+BEN.US,D,20050511,000000,15.248,15.3104,15.1261,15.2636,5917565.8382344,0
+BEN.US,D,20050512,000000,15.2636,15.41,15.0178,15.0256,3717180.0222252,0
+BEN.US,D,20050513,000000,15.0919,15.2021,14.9075,14.9914,4546238.3721827,0
+BEN.US,D,20050516,000000,15.0158,15.4188,15.0158,15.4188,5484856.9074964,0
+BEN.US,D,20050517,000000,15.3651,15.53,15.2227,15.4939,5757568.6157191,0
+BEN.US,D,20050518,000000,15.614,15.8384,15.532,15.7223,4263073.816793,0
+BEN.US,D,20050519,000000,15.7243,15.8052,15.6549,15.7291,2301293.7083625,0
+BEN.US,D,20050520,000000,15.6764,15.7964,15.6198,15.7027,3413996.2149326,0
+BEN.US,D,20050523,000000,15.7243,15.8648,15.6549,15.8296,2501746.5237813,0
+BEN.US,D,20050524,000000,15.8335,15.8648,15.7155,15.8384,3162637.0090211,0
+BEN.US,D,20050525,000000,15.7291,15.7955,15.6647,15.6959,4589887.2074168,0
+BEN.US,D,20050526,000000,15.7535,15.8764,15.7243,15.7359,3059920.3641925,0
+BEN.US,D,20050527,000000,15.7417,15.9438,15.6871,15.9213,2381294.8815924,0
+BEN.US,D,20050531,000000,15.894,15.9525,15.7389,15.8716,2959008.3726836,0
+BEN.US,D,20050601,000000,15.8384,16.0609,15.8169,15.9603,3583994.3526934,0
+BEN.US,D,20050602,000000,15.9057,16.1204,15.8764,16.1155,2795377.2485942,0
+BEN.US,D,20050603,000000,16.0843,16.1077,15.815,15.9028,3398546.4969041,0
+BEN.US,D,20050606,000000,15.9242,16.0843,15.8296,16.0199,2963107.5284354,0
+BEN.US,D,20050607,000000,16.0111,16.1692,15.9662,15.9945,2707653.2659279,0
+BEN.US,D,20050608,000000,16.0307,16.0999,15.8491,15.854,2251307.578336,0
+BEN.US,D,20050609,000000,15.8744,16.2102,15.8276,16.1478,2951284.5384582,0
+BEN.US,D,20050610,000000,16.1994,16.2121,16.0307,16.0726,2521748.3542722,0
+BEN.US,D,20050613,000000,16.0267,16.2365,15.8979,15.9525,2254940.4551211,0
+BEN.US,D,20050614,000000,15.9496,16.0579,15.8892,15.9925,2881737.2371843,0
+BEN.US,D,20050615,000000,16.0111,16.0453,15.8744,15.9555,2843557.7005119,0
+BEN.US,D,20050616,000000,15.9691,15.9691,15.8276,15.8276,3796257.8606221,0
+BEN.US,D,20050617,000000,15.8744,15.8852,15.7837,15.7867,6213921.4768334,0
+BEN.US,D,20050620,000000,15.7505,15.8892,15.6871,15.7964,3960354.2388893,0
+BEN.US,D,20050621,000000,15.815,15.894,15.6881,15.851,4947129.6559752,0
+BEN.US,D,20050622,000000,15.8804,16.0307,15.8169,16.0033,3924435.3866142,0
+BEN.US,D,20050623,000000,15.9897,16.0745,15.9028,15.9028,4418057.7718239,0
+BEN.US,D,20050624,000000,15.9057,16.3546,15.851,16.2911,7685244.7730836,0
+BEN.US,D,20050627,000000,16.2823,16.4736,16.1204,16.3205,4839874.2209403,0
+BEN.US,D,20050628,000000,16.4834,16.8611,16.4394,16.7986,7480239.8452024,0
+BEN.US,D,20050629,000000,16.821,17.066,16.7206,16.986,8539320.2705944,0
+BEN.US,D,20050630,000000,17.0064,17.0816,16.8893,16.9381,5875291.2449662,0
+BEN.US,D,20050701,000000,16.9918,17.1069,16.9186,17.0943,3933979.2459933,0
+BEN.US,D,20050705,000000,17.0396,17.5021,17.0279,17.4563,6981172.7563653,0
+BEN.US,D,20050706,000000,17.4563,17.7295,17.4533,17.6056,7723430.4584895,0
+BEN.US,D,20050707,000000,17.4739,17.7403,17.2884,17.7119,8620681.338745,0
+BEN.US,D,20050708,000000,17.7295,18.2749,17.6856,18.2281,7745696.0477443,0
+BEN.US,D,20050711,000000,18.2487,18.4975,18.1852,18.4867,6042110.4874414,0
+BEN.US,D,20050712,000000,18.4955,18.639,18.3921,18.5561,6225299.7084115,0
+BEN.US,D,20050713,000000,18.2731,18.4731,18.2731,18.4242,10699711.648722,0
+BEN.US,D,20050714,000000,18.4594,18.5267,18.396,18.4242,7401160.9820165,0
+BEN.US,D,20050715,000000,18.0749,18.111,17.8446,18.0398,9632007.6244174,0
+BEN.US,D,20050718,000000,17.9627,18.151,17.9471,18.0291,3926721.6907347,0
+BEN.US,D,20050719,000000,18.0866,18.1091,17.9373,18.0749,4395792.182569,0
+BEN.US,D,20050720,000000,18.0349,18.2389,17.8934,18.151,2971289.443316,0
+BEN.US,D,20050721,000000,18.0964,18.1491,17.8496,17.9979,3614450.0551404,0
+BEN.US,D,20050722,000000,18.0398,18.1013,17.8983,18.0866,2419938.6476536,0
+BEN.US,D,20050725,000000,18.0398,18.0593,17.8358,17.9501,3470354.4825751,0
+BEN.US,D,20050726,000000,17.8105,17.9198,17.7217,17.7939,4393969.0830484,0
+BEN.US,D,20050727,000000,17.8398,17.9139,17.7685,17.8778,3270364.8717563,0
+BEN.US,D,20050728,000000,18.0749,18.1472,17.7803,17.9833,3695347.918691,0
+BEN.US,D,20050729,000000,18.0398,18.0828,17.7627,17.7822,4542154.5882649,0
+BEN.US,D,20050801,000000,17.8261,17.8418,17.5372,17.7597,3973530.9750534,0
+BEN.US,D,20050802,000000,17.8544,18.2076,17.8466,18.2076,3823075.5623393,0
+BEN.US,D,20050803,000000,18.1198,18.2076,17.9003,18.1832,3341267.9687952,0
+BEN.US,D,20050804,000000,18.0749,18.1062,17.9286,17.9833,2507211.7231874,0
+BEN.US,D,20050805,000000,17.909,17.952,17.6875,17.6934,3094910.7576899,0
+BEN.US,D,20050808,000000,17.7431,17.9159,17.6232,17.6583,3383998.5931409,0
+BEN.US,D,20050809,000000,17.7666,18.0457,17.7666,18.0398,3788082.0944751,0
+BEN.US,D,20050810,000000,18.2389,18.3696,17.9539,18.0057,3818983.5801101,0
+BEN.US,D,20050811,000000,18.0515,18.1598,17.9598,18.1404,2247221.7448404,0
+BEN.US,D,20050812,000000,17.9286,18.0457,17.8242,17.9471,2141749.4425576,0
+BEN.US,D,20050815,000000,17.9237,18.0437,17.8612,18.0173,1964041.8176166,0
+BEN.US,D,20050816,000000,18.0311,18.0779,17.7217,17.7725,2754922.6804797,0
+BEN.US,D,20050817,000000,17.7275,17.9139,17.6651,17.829,2136303.7141414,0
+BEN.US,D,20050818,000000,17.7881,17.9178,17.6895,17.7559,2339036.6849471,0
+BEN.US,D,20050819,000000,17.8896,17.9627,17.7568,17.911,2452664.2575982,0
+BEN.US,D,20050822,000000,18.0349,18.2242,17.8524,17.9929,3060364.0978027,0
+BEN.US,D,20050823,000000,18.073,18.1491,18.0261,18.0486,3028553.6243797,0
+BEN.US,D,20050824,000000,18.0896,18.2603,17.8778,17.8954,2684923.4472841,0
+BEN.US,D,20050825,000000,17.9003,17.9403,17.7695,17.7851,2569020.8431909,0
+BEN.US,D,20050826,000000,17.829,17.8602,17.6602,17.669,4154434.9166919,0
+BEN.US,D,20050829,000000,17.6232,17.8242,17.6056,17.7881,2323581.8429739,0
+BEN.US,D,20050830,000000,17.7803,17.7803,17.4583,17.5734,4372611.4567926,0
+BEN.US,D,20050831,000000,17.5363,17.6973,17.4533,17.6973,4308062.051169,0
+BEN.US,D,20050901,000000,17.6993,17.9881,17.6759,17.868,3704902.0259595,0
+BEN.US,D,20050902,000000,17.9217,18.0173,17.7627,17.9178,2263574.3019233,0
+BEN.US,D,20050906,000000,18.0349,18.2067,17.9344,18.1628,1920861.3109271,0
+BEN.US,D,20050907,000000,18.1647,18.1832,18.0037,18.113,1790858.6358367,0
+BEN.US,D,20050908,000000,18.0398,18.2057,17.9833,18.1286,2828111.0568502,0
+BEN.US,D,20050909,000000,18.1852,18.3228,18.0866,18.2447,1991307.3520997,0
+BEN.US,D,20050912,000000,18.1569,18.3404,18.1569,18.2671,2895827.0602921,0
+BEN.US,D,20050913,000000,18.151,18.1569,17.9305,17.9335,5273492.1394664,0
+BEN.US,D,20050914,000000,17.952,17.9959,17.7217,17.7295,6175737.8410054,0
+BEN.US,D,20050915,000000,17.8632,17.8632,17.6232,17.7275,5361677.2771549,0
+BEN.US,D,20050916,000000,17.7343,17.8602,17.6173,17.6895,22987109.328021,0
+BEN.US,D,20050919,000000,17.7481,17.9335,17.6446,17.9335,5789384.2130867,0
+BEN.US,D,20050920,000000,17.9901,18.3043,17.9256,18.0593,8378860.8682679,0
+BEN.US,D,20050921,000000,18.0173,18.0173,17.4787,17.4914,6185285.7995403,0
+BEN.US,D,20050922,000000,17.6202,17.9169,17.5051,17.8564,5710755.2322445,0
+BEN.US,D,20050923,000000,17.8798,18.0017,17.8115,17.8524,4255792.6913888,0
+BEN.US,D,20050926,000000,18.0095,18.0398,17.6739,17.8076,3121733.5833518,0
+BEN.US,D,20050927,000000,17.8846,18.0749,17.7744,17.9256,3777171.1666528,0
+BEN.US,D,20050928,000000,17.9881,18.234,17.9237,17.9667,5292131.0006697,0
+BEN.US,D,20050929,000000,17.9422,18.2603,17.9198,18.2389,2771290.6093966,0
+BEN.US,D,20050930,000000,18.1491,18.5238,18.1472,18.476,3622624.7964984,0
+BEN.US,D,20051003,000000,18.3774,18.4789,18.2555,18.3404,3428542.0691179,0
+BEN.US,D,20051004,000000,18.3921,18.4692,18.0798,18.0866,2999917.9470866,0
+BEN.US,D,20051005,000000,18.0291,18.1998,17.911,17.9813,3802167.8184273,0
+BEN.US,D,20051006,000000,17.952,18.1022,17.7666,17.9052,4616241.704534,0
+BEN.US,D,20051007,000000,17.9139,17.9598,17.8183,17.8876,3476722.5210356,0
+BEN.US,D,20051010,000000,17.831,18.0398,17.6524,17.75,3798990.9727196,0
+BEN.US,D,20051011,000000,17.8632,18.0398,17.6797,17.7559,4564429.4006203,0
+BEN.US,D,20051012,000000,17.7559,17.8027,17.3997,17.4445,5218035.6860892,0
+BEN.US,D,20051013,000000,17.4319,17.4758,17.0757,17.2143,6258463.9280214,0
+BEN.US,D,20051014,000000,17.6514,17.7851,17.4241,17.7559,5637122.0974749,0
+BEN.US,D,20051017,000000,17.7247,17.9833,17.7159,17.8027,3157639.1133707,0
+BEN.US,D,20051018,000000,17.7559,17.9989,17.7139,17.7315,3629898.74838,0
+BEN.US,D,20051019,000000,17.6007,18.2603,17.5978,18.2603,3315365.4035996,0
+BEN.US,D,20051020,000000,18.3043,18.3999,18.0398,18.0974,4310790.0393218,0
+BEN.US,D,20051021,000000,18.2584,18.6682,18.2223,18.3794,7065261.8126689,0
+BEN.US,D,20051024,000000,18.433,19.3884,18.433,19.325,8668403.7100075,0
+BEN.US,D,20051025,000000,19.1415,19.3152,18.8839,19.0244,6737994.4405454,0
+BEN.US,D,20051026,000000,19.0791,19.6919,19.0312,19.2956,6674361.1962324,0
+BEN.US,D,20051027,000000,19.886,20.2959,19.4489,19.5114,18362687.758184,0
+BEN.US,D,20051028,000000,19.3493,19.3493,18.5375,19.0576,12320122.264455,0
+BEN.US,D,20051031,000000,19.2606,19.5572,19.2586,19.4431,6165751.2728052,0
+BEN.US,D,20051101,000000,19.4694,19.5748,19.2459,19.5524,5573042.0451849,0
+BEN.US,D,20051102,000000,19.5367,19.8909,19.4596,19.8432,3683987.108525,0
+BEN.US,D,20051103,000000,19.8168,19.8294,19.524,19.6645,3156736.2743164,0
+BEN.US,D,20051104,000000,19.7904,20.0754,19.7095,20.0529,3289911.6959588,0
+BEN.US,D,20051107,000000,20.1417,20.2851,20.0744,20.1622,4305339.1869608,0
+BEN.US,D,20051108,000000,20.1564,20.4266,20.0197,20.3788,3960354.2388893,0
+BEN.US,D,20051109,000000,20.3788,20.6296,20.2373,20.5018,5890293.1302287,0
+BEN.US,D,20051110,000000,20.7038,20.8629,20.4198,20.8345,3070825.1432812,0
+BEN.US,D,20051111,000000,20.5925,20.9009,20.5925,20.9009,2946736.5251516,0
+BEN.US,D,20051114,000000,20.8765,20.8921,20.7233,20.856,2518109.3287534,0
+BEN.US,D,20051115,000000,20.6228,20.7008,20.1905,20.5018,4681229.7198231,0
+BEN.US,D,20051116,000000,20.5135,20.6482,20.3984,20.6462,2798558.1934576,0
+BEN.US,D,20051117,000000,20.6832,21.1215,20.6832,21.0989,2921736.7990103,0
+BEN.US,D,20051118,000000,21.3176,21.3176,20.8745,21.0102,4248977.8449514,0
+BEN.US,D,20051121,000000,20.6832,21.3234,20.6696,21.3049,3668531.2417628,0
+BEN.US,D,20051122,000000,21.3381,21.4493,21.1868,21.3049,4377605.2532872,0
+BEN.US,D,20051123,000000,20.8794,21.5078,20.8794,21.2532,11566498.628219,0
+BEN.US,D,20051125,000000,21.3234,21.5888,21.1253,21.5664,2178575.2330429,0
+BEN.US,D,20051128,000000,21.6717,21.7479,21.1019,21.1117,3587634.403001,0
+BEN.US,D,20051129,000000,21.1741,21.1888,20.7545,20.8121,5133951.7537304,0
+BEN.US,D,20051130,000000,20.7613,20.8765,20.373,20.4354,4611240.7345169,0
+BEN.US,D,20051201,000000,20.735,21.0072,20.733,20.8433,3955799.0520601,0
+BEN.US,D,20051202,000000,20.8209,20.9409,20.7389,20.8423,2369482.1395046,0
+BEN.US,D,20051205,000000,20.9097,21.0238,20.7233,20.9818,3739902.6673464,0
+BEN.US,D,20051206,000000,21.1575,21.4415,21.0122,21.3429,5947111.5281045,0
+BEN.US,D,20051207,000000,21.3302,21.3732,21.1693,21.2736,5558038.1103444,0
+BEN.US,D,20051208,000000,21.3761,21.3761,20.9614,21.1595,5308945.7375636,0
+BEN.US,D,20051209,000000,21.3381,21.7177,21.1673,21.538,4442148.5101772,0
+BEN.US,D,20051212,000000,21.1419,21.38,21.1419,21.2092,5083955.3758146,0
+BEN.US,D,20051213,000000,21.1673,21.4844,20.9692,21.4141,3854894.2340737,0
+BEN.US,D,20051214,000000,21.5362,21.6025,21.2736,21.4444,5139852.4884351,0
+BEN.US,D,20051215,000000,21.5537,21.6405,21.4201,21.46,3534444.7827545,0
+BEN.US,D,20051216,000000,21.5049,21.5478,21.2386,21.3449,3244919.362427,0
+BEN.US,D,20051219,000000,21.584,21.5996,20.9818,21.0024,4934411.0004663,0
+BEN.US,D,20051220,000000,21.2317,21.2317,20.978,21.0629,3552626.5880917,0
+BEN.US,D,20051221,000000,21.218,21.3049,20.9966,21.1165,2885379.3370697,0
+BEN.US,D,20051222,000000,21.1233,21.1643,20.9282,21.1311,2963555.3612012,0
+BEN.US,D,20051223,000000,21.3049,21.3205,21.1253,21.2258,1526321.6689721,0
+BEN.US,D,20051227,000000,21.38,21.3888,20.8287,20.8287,2729022.164862,0
+BEN.US,D,20051228,000000,20.7672,20.9536,20.7164,20.9009,1983125.4372191,0
+BEN.US,D,20051229,000000,20.9975,21.0122,20.6832,20.7848,2203574.9591841,0
+BEN.US,D,20051230,000000,20.7311,20.7897,20.6023,20.6852,1909946.283949,0
+BEN.US,D,20060103,000000,21.1419,21.1419,20.5252,21.0989,4405781.8251362,0
+BEN.US,D,20060104,000000,21.1215,21.1927,20.9644,21.1253,3850804.3014224,0
+BEN.US,D,20060105,000000,21.0795,21.0873,20.8043,20.8765,3785353.0815334,0
+BEN.US,D,20060106,000000,21.1215,21.2464,20.9975,21.0843,3709446.9648994,0
+BEN.US,D,20060109,000000,21.1215,21.5537,21.1097,21.5098,2864469.5435798,0
+BEN.US,D,20060110,000000,21.3205,21.545,21.3205,21.5186,2873107.4895378,0
+BEN.US,D,20060111,000000,21.5156,22.0348,21.5156,21.9089,4537157.7174035,0
+BEN.US,D,20060112,000000,21.945,22.1246,21.6483,21.7225,3821721.8161523,0
+BEN.US,D,20060113,000000,21.7742,21.8416,21.4581,21.5664,2237665.587994,0
+BEN.US,D,20060117,000000,21.4307,21.5156,21.2532,21.3176,2991742.1809396,0
+BEN.US,D,20060118,000000,21.2688,21.5108,21.0795,21.1653,3506731.4155056,0
+BEN.US,D,20060119,000000,21.2844,21.6621,21.2844,21.5362,2955370.3719539,0
+BEN.US,D,20060120,000000,21.7235,22.1402,21.2532,21.3351,5228494.6819899,0
+BEN.US,D,20060123,000000,21.3449,21.7772,21.3429,21.4035,2539483.3516323,0
+BEN.US,D,20060124,000000,21.4229,21.5928,21.3585,21.5459,3420817.2101036,0
+BEN.US,D,20060125,000000,21.5556,21.6249,21.3888,21.4053,4667151.1693935,0
+BEN.US,D,20060126,000000,21.8474,22.3021,21.7567,22.1763,5938020.625436,0
+BEN.US,D,20060127,000000,22.6173,22.6173,22.0982,22.1987,4461697.3839576,0
+BEN.US,D,20060130,000000,22.2885,22.3588,21.9635,21.9781,2151309.6985597,0
+BEN.US,D,20060131,000000,22.0319,22.0426,21.545,21.6717,4798046.435649,0
+BEN.US,D,20060201,000000,21.5556,21.8358,21.4893,21.7694,4452153.5245784,0
+BEN.US,D,20060202,000000,21.8035,21.823,21.4796,21.5888,3988068.6309272,0
+BEN.US,D,20060203,000000,21.3429,21.4825,21.0072,21.1351,4824408.1062888,0
+BEN.US,D,20060206,000000,21.1215,21.3537,21.0414,21.3176,3902165.6982035,0
+BEN.US,D,20060207,000000,21.3634,21.4786,20.8072,20.8072,5889390.2911745,0
+BEN.US,D,20060208,000000,20.8004,20.9868,20.7067,20.9438,3648078.5041392,0
+BEN.US,D,20060209,000000,20.9614,21.0297,20.652,20.7204,4140799.0750835,0
+BEN.US,D,20060210,000000,20.6648,20.9009,20.4745,20.8209,4610330.72194,0
+BEN.US,D,20060213,000000,20.9067,20.9888,20.8551,20.9282,4087166.7460159,0
+BEN.US,D,20060214,000000,20.9009,21.298,20.8189,21.2736,3643083.6828556,0
+BEN.US,D,20060215,000000,21.8562,21.8874,21.5634,21.6795,6169373.9017008,0
+BEN.US,D,20060216,000000,21.7147,21.9157,21.5556,21.8582,3887170.9864634,0
+BEN.US,D,20060217,000000,21.9021,21.9021,21.5957,21.6825,3662173.4511917,0
+BEN.US,D,20060221,000000,21.7801,21.8845,21.5518,21.5518,3503089.3156202,0
+BEN.US,D,20060222,000000,21.584,22.0348,21.5537,22.0221,4963502.7088368,0
+BEN.US,D,20060223,000000,22.0426,22.4388,22.0007,22.2046,4349878.563782,0
+BEN.US,D,20060224,000000,22.3275,22.5744,22.268,22.4514,4309880.0267449,0
+BEN.US,D,20060227,000000,22.5041,22.9179,22.4993,22.7764,4063533.0635289,0
+BEN.US,D,20060228,000000,22.5744,22.8593,22.348,22.591,5303495.9099916,0
+BEN.US,D,20060301,000000,22.7052,22.7861,22.5841,22.7432,2816288.0668731,0
+BEN.US,D,20060302,000000,22.6281,22.7764,22.5685,22.7461,3443992.8119353,0
+BEN.US,D,20060303,000000,22.6906,22.9344,22.6378,22.6788,2338572.4555583,0
+BEN.US,D,20060306,000000,22.6788,22.7256,22.1558,22.2855,3004461.8612375,0
+BEN.US,D,20060307,000000,22.2885,22.3168,21.9469,22.026,4466703.4779194,0
+BEN.US,D,20060308,000000,22.026,22.0377,21.6249,21.7801,6626638.8249699,0
+BEN.US,D,20060309,000000,21.6961,21.785,21.3975,21.4053,4778954.617735,0
+BEN.US,D,20060310,000000,21.4053,21.6961,21.2317,21.3966,5098952.1371326,0
+BEN.US,D,20060313,000000,21.5918,21.8192,21.2814,21.4229,3294453.5605317,0
+BEN.US,D,20060314,000000,21.4405,21.9899,21.3869,21.9343,4462600.2230118,0
+BEN.US,D,20060315,000000,22.0884,22.2515,21.9587,22.2465,3605354.0285271,0
+BEN.US,D,20060316,000000,22.3334,22.5451,22.2211,22.4739,5079861.3440075,0
+BEN.US,D,20060317,000000,22.7276,22.8086,22.2641,22.3187,7299345.1266643,0
+BEN.US,D,20060320,000000,22.4417,22.4417,22.1714,22.347,2993564.2556713,0
+BEN.US,D,20060321,000000,22.3451,22.3451,21.825,21.8611,3932165.369573,0
+BEN.US,D,20060322,000000,21.7928,22.068,21.7557,21.9245,3566729.7334558,0
+BEN.US,D,20060323,000000,21.9469,21.9469,21.501,21.5762,4984412.5023267,0
+BEN.US,D,20060324,000000,21.5762,21.6561,21.3975,21.4279,3743082.5874208,0
+BEN.US,D,20060327,000000,21.4405,21.6483,21.3429,21.4385,3909441.6996629,0
+BEN.US,D,20060328,000000,21.6142,21.6142,20.5467,20.6267,7315257.0245039,0
+BEN.US,D,20060329,000000,20.6832,21.0843,20.4198,20.978,11694225.247079,0
+BEN.US,D,20060330,000000,20.9224,21.1273,20.655,20.776,4778954.617735,0
+BEN.US,D,20060331,000000,20.7389,20.8941,20.6618,20.733,4596251.1467214,0
+BEN.US,D,20060403,000000,20.9009,21.2151,20.8091,20.8453,5644845.9317003,0
+BEN.US,D,20060404,000000,20.856,21.1897,20.7164,21.1722,6994814.7467073,0
+BEN.US,D,20060405,000000,21.1595,21.3957,21.0707,21.1722,4772144.8952423,0
+BEN.US,D,20060406,000000,21.1741,21.2552,20.9966,21.0902,3579444.289809,0
+BEN.US,D,20060407,000000,21.0902,21.2386,20.7516,20.897,3149012.4400911,0
+BEN.US,D,20060410,000000,20.9224,21.1311,20.8521,21.0648,3735361.8275623,0
+BEN.US,D,20060411,000000,21.0989,21.1419,20.5613,20.692,4807594.3941839,0
+BEN.US,D,20060412,000000,20.8765,20.8765,20.655,20.7076,3090372.9922726,0
+BEN.US,D,20060413,000000,20.7076,20.8453,20.6345,20.8209,2270391.1979385,0
+BEN.US,D,20060417,000000,20.8091,20.9438,20.615,20.7799,2590837.5748909,0
+BEN.US,D,20060418,000000,20.5857,21.4473,20.5857,21.4171,5104413.2373829,0
+BEN.US,D,20060419,000000,21.5294,21.6357,21.2532,21.4629,3734898.6229624,0
+BEN.US,D,20060420,000000,21.4513,21.5928,21.298,21.3966,3525816.059897,0
+BEN.US,D,20060421,000000,21.5156,21.5156,21.1546,21.3078,3164006.1270422,0
+BEN.US,D,20060424,000000,21.3049,21.3429,21.0072,21.2005,2854006.4485233,0
+BEN.US,D,20060425,000000,21.2434,21.3098,21.1253,21.1311,3364904.725649,0
+BEN.US,D,20060426,000000,21.1771,21.4932,21.1741,21.4932,4263525.7487146,0
+BEN.US,D,20060427,000000,21.2434,21.2532,20.4803,20.5018,7734341.3863119,0
+BEN.US,D,20060428,000000,20.5145,20.7096,20.2959,20.4911,7949330.8328155,0
+BEN.US,D,20060501,000000,20.4637,20.4832,19.2342,19.4431,15574574.213582,0
+BEN.US,D,20060502,000000,19.3591,19.6333,19.2108,19.6011,15518674.026595,0
+BEN.US,D,20060503,000000,19.5386,19.6528,19.241,19.5084,7863872.6584909,0
+BEN.US,D,20060504,000000,19.9085,20.1466,19.7182,19.886,13807356.433755,0
+BEN.US,D,20060505,000000,20.0197,20.6501,20.0197,20.5867,11056971.518693,0
+BEN.US,D,20060508,000000,20.7692,20.9565,20.2032,20.2647,6512551.1220858,0
+BEN.US,D,20060509,000000,20.2773,20.5837,20.088,20.5339,6950724.227441,0
+BEN.US,D,20060510,000000,20.4608,20.7897,20.2627,20.6345,5731212.0690239,0
+BEN.US,D,20060511,000000,20.8121,20.9194,19.9651,20.1017,8006599.113035,0
+BEN.US,D,20060512,000000,20.1182,20.3027,19.606,19.645,10810158.27651,0
+BEN.US,D,20060515,000000,19.6323,19.8763,19.5064,19.527,9452920.6335659,0
+BEN.US,D,20060516,000000,19.5806,19.7865,19.5386,19.5768,6946632.2452117,0
+BEN.US,D,20060517,000000,19.527,19.5846,19.0449,19.2898,7683426.7975077,0
+BEN.US,D,20060518,000000,19.0947,19.6567,19.0342,19.0829,6375282.6934252,0
+BEN.US,D,20060519,000000,19.3767,19.5952,19.2732,19.527,8471139.0129746,0
+BEN.US,D,20060522,000000,19.3591,19.5494,19.1083,19.2625,7058446.9662315,0
+BEN.US,D,20060523,000000,19.4694,19.6372,19.2928,19.3103,5227129.6631245,0
+BEN.US,D,20060524,000000,19.2606,19.3943,18.8859,19.1083,7939323.7688364,0
+BEN.US,D,20060525,000000,19.2928,19.5318,19.1259,19.5318,6530738.0513676,0
+BEN.US,D,20060526,000000,19.6704,19.8851,19.6206,19.8851,3506731.4155056,0
+BEN.US,D,20060530,000000,19.5786,19.6851,19.2928,19.2928,5509396.5034046,0
+BEN.US,D,20060531,000000,19.364,19.8392,19.3367,19.7904,9239754.2865828,0
+BEN.US,D,20060601,000000,19.7885,19.9446,19.5806,19.9446,5022583.8406875,0
+BEN.US,D,20060602,000000,20.0441,20.0754,19.8294,19.9543,5333950.5876496,0
+BEN.US,D,20060605,000000,19.7982,19.8558,19.3513,19.3923,5683480.474661,0
+BEN.US,D,20060606,000000,19.4353,19.4489,19.1435,19.2566,6340277.9528827,0
+BEN.US,D,20060607,000000,19.3464,19.6196,19.1132,19.4109,8572046.9053277,0
+BEN.US,D,20060608,000000,19.3191,19.5162,18.798,19.2704,10476081.181894,0
+BEN.US,D,20060609,000000,19.2157,19.3923,19.0917,19.1327,5164410.5305441,0
+BEN.US,D,20060612,000000,19.1279,19.1385,18.4486,18.4486,7497977.9169294,0
+BEN.US,D,20060613,000000,18.4077,18.7122,17.9198,18.0223,10091089.498474,0
+BEN.US,D,20060614,000000,17.9754,18.1852,17.6329,17.871,8959301.322723,0
+BEN.US,D,20060615,000000,18.151,18.7122,18.116,18.6976,7200256.234676,0
+BEN.US,D,20060616,000000,18.6136,18.7444,18.4116,18.7102,6562548.5247905,0
+BEN.US,D,20060619,000000,18.7688,18.8234,18.5267,18.5833,6680269.1044597,0
+BEN.US,D,20060620,000000,18.6458,18.962,18.6214,18.7873,6204833.6485317,0
+BEN.US,D,20060621,000000,18.7688,19.1893,18.7609,19.1151,4673052.9288872,0
+BEN.US,D,20060622,000000,19.1083,19.203,18.9717,19.1493,5893024.1927484,0
+BEN.US,D,20060623,000000,19.0312,19.162,18.88,19.0693,5040315.7636808,0
+BEN.US,D,20060626,000000,19.0537,19.0654,18.7326,18.8565,6431191.078724,0
+BEN.US,D,20060627,000000,18.8234,18.8381,18.3287,18.355,7753875.9130471,0
+BEN.US,D,20060628,000000,18.4848,18.4955,18.2487,18.4242,3968527.9554584,0
+BEN.US,D,20060629,000000,18.5989,19.0722,18.5853,19.041,8242959.5080506,0
+BEN.US,D,20060630,000000,19.2235,19.2478,19.0166,19.0985,4966223.5234671,0
+BEN.US,D,20060703,000000,19.0312,19.2508,18.9034,19.1893,2599480.6447936,0
+BEN.US,D,20060705,000000,18.8565,18.921,18.5687,18.5687,6058922.1499685,0
+BEN.US,D,20060706,000000,18.515,18.6233,18.3833,18.5687,6046651.3272255,0
+BEN.US,D,20060707,000000,18.436,18.4692,18.1198,18.151,5864830.1994875,0
+BEN.US,D,20060710,000000,18.3355,18.4867,18.2457,18.3579,4488972.1415411,0
+BEN.US,D,20060711,000000,18.5873,18.5873,18.1404,18.4174,8727039.0586702,0
+BEN.US,D,20060712,000000,18.5873,18.7326,18.515,18.6009,6869354.9609788,0
+BEN.US,D,20060713,000000,18.5267,18.6233,18.2925,18.4058,5847104.4252278,0
+BEN.US,D,20060714,000000,18.4906,18.5238,18.1666,18.2701,5276218.0780413,0
+BEN.US,D,20060717,000000,18.1852,18.398,18.1384,18.2447,3345365.0749692,0
+BEN.US,D,20060718,000000,18.2281,18.3794,18.1286,18.3247,4295339.2965043,0
+BEN.US,D,20060719,000000,18.4262,19.0615,18.398,18.9366,5642124.0922811,0
+BEN.US,D,20060720,000000,19.0312,19.1367,18.7688,18.7902,3686720.2206225,0
+BEN.US,D,20060721,000000,18.9434,18.9434,18.5687,18.5823,5098497.1308441,0
+BEN.US,D,20060724,000000,18.4848,19.0312,18.3247,18.8625,5871198.237948,0
+BEN.US,D,20060725,000000,18.7902,18.8839,18.5531,18.7883,4866683.7243461,0
+BEN.US,D,20060726,000000,18.7883,18.8058,18.4887,18.5561,4024889.2974677,0
+BEN.US,D,20060727,000000,18.92,19.4967,18.92,19.1845,8045699.9349624,0
+BEN.US,D,20060728,000000,19.645,20.0334,19.6333,20.0197,7015266.459542,0
+BEN.US,D,20060731,000000,19.886,20.173,19.8197,20.1202,5142141.8669224,0
+BEN.US,D,20060801,000000,20.0109,20.0441,19.7982,19.9221,3914443.6944691,0
+BEN.US,D,20060802,000000,20.1095,20.2276,20.05,20.1592,3464445.549559,0
+BEN.US,D,20060803,000000,20.0802,20.4354,19.9983,20.1964,6038024.6539458,0
+BEN.US,D,20060804,000000,20.6043,20.9019,20.4032,20.4959,6759368.4634243,0
+BEN.US,D,20060807,000000,20.3856,20.7565,20.2823,20.3359,3752621.3228552,0
+BEN.US,D,20060808,000000,20.4852,20.5437,20.092,20.1466,4357601.3732185,0
+BEN.US,D,20060809,000000,20.3613,20.6892,20.2441,20.2627,5433031.2813264,0
+BEN.US,D,20060810,000000,20.1202,20.5047,19.8851,20.4472,4485346.4382786,0
+BEN.US,D,20060811,000000,20.3671,20.4803,20.1661,20.2823,2527205.3553667,0
+BEN.US,D,20060814,000000,20.652,20.7311,20.3291,20.415,3995342.5828088,0
+BEN.US,D,20060815,000000,20.7516,21.0873,20.7067,21.0599,5218494.7915334,0
+BEN.US,D,20060816,000000,21.2317,21.3781,21.0346,21.3537,4471695.2248362,0
+BEN.US,D,20060817,000000,21.2736,21.6249,21.2288,21.5859,4276243.3794346,0
+BEN.US,D,20060818,000000,21.5888,21.7772,21.4581,21.744,5240765.5047329,0
+BEN.US,D,20060821,000000,21.6981,21.6981,21.2756,21.3683,3271272.8347553,0
+BEN.US,D,20060822,000000,21.4229,21.5498,21.2873,21.3829,3051280.3686566,0
+BEN.US,D,20060823,000000,21.6357,21.9851,21.4747,21.5722,5551665.9727283,0
+BEN.US,D,20060824,000000,21.7255,21.7645,21.3927,21.5098,3816266.8646356,0
+BEN.US,D,20060825,000000,21.3585,21.5996,21.2814,21.3703,2235386.457396,0
+BEN.US,D,20060828,000000,21.3156,21.6084,21.2464,21.4581,1907220.3453741,0
+BEN.US,D,20060829,000000,21.4727,21.5986,21.221,21.4259,4852145.0436834,0
+BEN.US,D,20060830,000000,21.4513,21.5478,21.3957,21.4825,3093547.7884024,0
+BEN.US,D,20060831,000000,21.584,21.6717,21.4307,21.6513,2739469.8880844,0
+BEN.US,D,20060901,000000,21.6825,21.743,21.4201,21.5518,3221278.5064175,0
+BEN.US,D,20060905,000000,21.6249,21.7362,21.4307,21.6659,2362209.212412,0
+BEN.US,D,20060906,000000,21.6357,21.7967,21.5742,21.7147,3698076.9316329,0
+BEN.US,D,20060907,000000,21.538,21.6699,21.3859,21.6425,4144439.1253912,0
+BEN.US,D,20060908,000000,21.6318,21.8952,21.584,21.8366,4595784.8677547,0
+BEN.US,D,20060911,000000,21.8366,22.2583,21.8366,22.1118,6437998.7516389,0
+BEN.US,D,20060912,000000,22.2211,22.8711,22.2095,22.7842,5752571.7448577,0
+BEN.US,D,20060913,000000,22.6066,23.1902,22.5207,22.913,5473034.9423082,0
+BEN.US,D,20060914,000000,22.7764,23.0038,22.6456,22.9042,4555329.2748512,0
+BEN.US,D,20060915,000000,23.0584,23.2058,22.9784,23.0496,10364270.56003,0
+BEN.US,D,20060918,000000,23.0496,23.0672,22.7315,22.8535,4261253.7916391,0
+BEN.US,D,20060919,000000,22.8798,23.1609,22.7276,22.9452,4662149.1745874,0
+BEN.US,D,20060920,000000,23.2116,23.4253,23.1365,23.2731,5117597.1470696,0
+BEN.US,D,20060921,000000,23.3131,23.4712,22.915,23.0242,4148062.7790758,0
+BEN.US,D,20060922,000000,22.9852,23.0789,22.6662,22.7959,3530350.7509474,0
+BEN.US,D,20060925,000000,23.0584,23.3307,22.8847,23.235,3736712.4993825,0
+BEN.US,D,20060926,000000,23.1667,23.3014,22.8047,23.1238,4735329.3526464,0
+BEN.US,D,20060927,000000,23.0204,23.2262,22.9042,23.034,3561724.6642829,0
+BEN.US,D,20060928,000000,22.9716,23.2165,22.8203,23.2058,3085829.0781217,0
+BEN.US,D,20060929,000000,23.1365,23.3609,23.1003,23.2672,3056273.1403623,0
+BEN.US,D,20061002,000000,23.2136,23.2438,22.915,23.1687,4692611.025768,0
+BEN.US,D,20061003,000000,23.1003,23.4712,22.9794,23.4087,4001712.6708471,0
+BEN.US,D,20061004,000000,23.4585,23.72,23.2574,23.72,4613505.5180698,0
+BEN.US,D,20061005,000000,23.6966,23.8546,23.4283,23.8156,5076682.448722,0
+BEN.US,D,20061006,000000,23.6985,23.7786,23.5707,23.6859,1844952.1199263,0
+BEN.US,D,20061009,000000,23.5463,23.8049,23.3883,23.7639,2567658.8986923,0
+BEN.US,D,20061010,000000,23.3238,23.5902,23.2965,23.4946,5890748.1365172,0
+BEN.US,D,20061011,000000,22.8749,23.317,22.7725,23.1003,6492097.3596732,0
+BEN.US,D,20061012,000000,23.1921,23.4907,23.1687,23.4829,4457607.4513062,0
+BEN.US,D,20061013,000000,23.4039,23.4858,23.1482,23.195,3746721.6129395,0
+BEN.US,D,20061016,000000,23.2262,23.3267,23.1453,23.3238,2066766.6607567,0
+BEN.US,D,20061017,000000,23.2965,23.3121,22.9794,23.1609,3142633.1289523,0
+BEN.US,D,20061018,000000,23.3883,23.5414,23.0116,23.3561,4034887.1383464,0
+BEN.US,D,20061019,000000,23.3199,23.3267,23.0233,23.1609,3320811.1320158,0
+BEN.US,D,20061020,000000,23.2009,23.3511,23.1238,23.2584,3063097.2099002,0
+BEN.US,D,20061023,000000,23.1423,23.7883,23.1423,23.7786,6138022.5337221,0
+BEN.US,D,20061024,000000,23.6459,23.8498,23.3082,23.7962,5438492.3815767,0
+BEN.US,D,20061025,000000,23.8264,24.0918,23.5414,24.083,8128868.7307997,0
+BEN.US,D,20061026,000000,24.4489,24.6412,24.2675,24.6334,8061147.6034131,0
+BEN.US,D,20061027,000000,24.5261,24.6812,24.2957,24.3972,4728968.4877086,0
+BEN.US,D,20061030,000000,24.4567,25.1173,24.4099,24.9612,7917060.2291594,0
+BEN.US,D,20061031,000000,25.0451,25.2979,24.9622,25.0715,9233847.4031445,0
+BEN.US,D,20061101,000000,25.2306,25.2716,24.2879,24.3201,6842085.3273399,0
+BEN.US,D,20061102,000000,24.2675,24.3874,24.0752,24.1913,7534342.5523925,0
+BEN.US,D,20061103,000000,24.3758,24.4733,23.6575,23.8615,4998955.2821452,0
+BEN.US,D,20061106,000000,23.8566,24.2791,23.802,24.2469,5139852.4884351,0
+BEN.US,D,20061107,000000,24.2869,24.7515,24.2753,24.328,3584449.3589819,0
+BEN.US,D,20061108,000000,24.1991,24.5329,24.1855,24.2323,3018092.578901,0
+BEN.US,D,20061109,000000,24.1026,24.1113,23.4283,23.478,7622976.5476359,0
+BEN.US,D,20061110,000000,23.5766,23.72,23.4205,23.5414,3743535.5441314,0
+BEN.US,D,20061113,000000,23.5414,23.6966,23.518,23.6293,5564395.9009155,0
+BEN.US,D,20061114,000000,23.7902,23.802,23.4692,23.761,4603062.9187921,0
+BEN.US,D,20061115,000000,23.7561,23.9611,23.6839,23.7971,3804438.7507138,0
+BEN.US,D,20061116,000000,23.962,24.1084,23.9142,23.9483,2274481.1305899,0
+BEN.US,D,20061117,000000,23.8615,24.044,23.7454,23.8722,3976250.7648948,0
+BEN.US,D,20061120,000000,23.9679,24.1201,23.7551,23.9201,3578989.2835205,0
+BEN.US,D,20061121,000000,24.0293,24.1113,23.7678,23.842,3017640.6469794,0
+BEN.US,D,20061122,000000,23.842,24.0469,23.802,23.9639,1975391.3551044,0
+BEN.US,D,20061124,000000,23.759,23.7962,23.5707,23.6937,1259516.8441877,0
+BEN.US,D,20061127,000000,23.6107,23.6419,22.8349,22.8535,5497583.7613169,0
+BEN.US,D,20061128,000000,22.8749,23.1648,22.753,22.995,3547635.8659639,0
+BEN.US,D,20061129,000000,23.0993,23.3541,23.036,23.3121,6033481.7645838,0
+BEN.US,D,20061130,000000,23.4283,23.6205,23.2702,23.481,6860729.312488,0
+BEN.US,D,20061201,000000,23.4263,23.5326,22.9872,23.4946,8672945.5745805,0
+BEN.US,D,20061204,000000,23.7415,24.1026,23.6663,24.0303,6107557.6081747,0
+BEN.US,D,20061205,000000,24.165,24.4723,23.9795,24.4246,6614811.735837,0
+BEN.US,D,20061206,000000,24.4196,24.6978,24.328,24.6334,5153492.4291991,0
+BEN.US,D,20061207,000000,24.8383,24.9564,24.5465,24.6158,4868958.7557883,0
+BEN.US,D,20061208,000000,24.5348,24.8119,24.4002,24.7192,3947174.4283583,0
+BEN.US,D,20061211,000000,24.7856,24.7856,24.4694,24.5631,4318966.8302577,0
+BEN.US,D,20061212,000000,24.6334,24.8588,24.4939,24.7261,5670757.7199964,0
+BEN.US,D,20061213,000000,24.927,24.974,24.6626,24.7075,2918558.9285138,0
+BEN.US,D,20061214,000000,24.6841,25.174,24.5826,25.0793,4834863.0030338,0
+BEN.US,D,20061215,000000,25.0793,25.1584,24.8822,24.9144,4838957.0348409,0
+BEN.US,D,20061218,000000,24.9164,25.2354,24.8676,25.0071,2919015.9843801,0
+BEN.US,D,20061219,000000,24.6412,24.8383,24.5105,24.649,4331696.7584449,0
+BEN.US,D,20061220,000000,24.6412,24.8237,24.5748,24.5797,2705830.1664072,0
+BEN.US,D,20061221,000000,24.5348,24.7856,24.4929,24.5621,3201275.6511376,0
+BEN.US,D,20061222,000000,24.5982,24.608,24.1308,24.2928,2886737.1824125,0
+BEN.US,D,20061226,000000,24.2235,24.3152,24.121,24.1689,3013099.8071954,0
+BEN.US,D,20061227,000000,24.3094,24.4567,24.2206,24.407,3894898.9198445,0
+BEN.US,D,20061228,000000,24.5309,24.5436,24.2957,24.4304,2910834.0694995,0
+BEN.US,D,20061229,000000,24.3874,24.4099,24.166,24.2381,2849925.7389724,0
+BEN.US,D,20070103,000000,24.5173,25.1457,24.5075,24.9446,5318048.9376994,0
+BEN.US,D,20070104,000000,24.9476,25.1642,24.7192,25.0529,4097623.6923387,0
+BEN.US,D,20070105,000000,24.8812,25.0208,24.5495,24.5895,2954925.6135548,0
+BEN.US,D,20070108,000000,24.646,25.2959,24.4929,25.2881,4146708.0080998,0
+BEN.US,D,20070109,000000,25.3008,25.9263,25.2959,25.735,6039382.4992886,0
+BEN.US,D,20070110,000000,25.499,26.0776,25.3643,26.0024,4196241.1814156,0
+BEN.US,D,20070111,000000,26.1322,26.4659,25.9653,26.4259,4080344.726056,0
+BEN.US,D,20070112,000000,26.4396,26.5343,26.2591,26.385,3772172.2462135,0
+BEN.US,D,20070116,000000,26.4016,26.6074,26.2289,26.4923,4914870.3249975,0
+BEN.US,D,20070117,000000,26.5674,26.7889,26.381,26.4562,4269428.5329972,0
+BEN.US,D,20070118,000000,26.5469,26.5948,26.2201,26.2805,3519914.3004034,0
+BEN.US,D,20070119,000000,26.4328,26.4328,25.8853,25.9165,5612128.5200673,0
+BEN.US,D,20070122,000000,25.979,26.0804,25.8072,25.9409,3486274.5787262,0
+BEN.US,D,20070123,000000,25.9966,26.101,25.6082,25.8912,3365818.8373817,0
+BEN.US,D,20070124,000000,26.0229,26.4425,26.0122,26.4425,2959471.5772835,0
+BEN.US,D,20070125,000000,26.6201,26.7382,26.0776,26.1088,7271169.5796044,0
+BEN.US,D,20070126,000000,26.2922,26.345,25.7888,25.9819,4077162.7564037,0
+BEN.US,D,20070129,000000,26.0258,26.2766,25.6853,25.7916,3738535.5989031,0
+BEN.US,D,20070130,000000,25.8375,25.9439,25.6707,25.8551,4651694.2778425,0
+BEN.US,D,20070131,000000,25.7614,26.304,25.7487,26.2063,5484856.9074964,0
+BEN.US,D,20070201,000000,26.381,26.7607,26.2766,26.7089,6956623.9373567,0
+BEN.US,D,20070202,000000,26.6172,26.7363,26.4699,26.5694,6087558.8520506,0
+BEN.US,D,20070205,000000,26.6864,26.7499,26.5031,26.6698,2909464.9514783,0
+BEN.US,D,20070206,000000,26.7401,26.9782,26.6592,26.8856,5394406.9862551,0
+BEN.US,D,20070207,000000,26.9519,27.2076,26.9118,27.15,3295361.5235308,0
+BEN.US,D,20070208,000000,27.1607,27.5637,26.9578,27.2768,4964869.77728,0
+BEN.US,D,20070209,000000,27.351,27.4515,26.586,26.8163,4141700.889349,0
+BEN.US,D,20070212,000000,26.8738,27.0075,26.668,26.987,3804013.4633045,0
+BEN.US,D,20070213,000000,26.9148,27.0553,26.7869,27.0417,2727824.1865935,0
+BEN.US,D,20070214,000000,27.0943,27.7208,27.0524,27.6311,3417081.8544247,0
+BEN.US,D,20070215,000000,27.5842,27.7764,27.5012,27.7452,2909007.895612,0
+BEN.US,D,20070216,000000,27.6545,27.8535,27.472,27.7267,2949013.6061717,0
+BEN.US,D,20070220,000000,27.7579,27.7824,27.5052,27.7072,3456272.8577788,0
+BEN.US,D,20070221,000000,27.6759,27.8769,27.5871,27.674,5143950.619398,0
+BEN.US,D,20070222,000000,27.716,27.7998,27.3344,27.6233,4122617.2697464,0
+BEN.US,D,20070223,000000,27.4788,27.5569,27.0397,27.2242,3474448.5143822,0
+BEN.US,D,20070226,000000,27.3295,27.3988,26.8143,26.9334,3170321.9012668,0
+BEN.US,D,20070227,000000,26.4367,26.4367,25.3379,25.5164,7854341.096579,0
+BEN.US,D,20070228,000000,25.5214,25.9605,25.4267,25.8054,5068044.5027639,0
+BEN.US,D,20070301,000000,25.293,25.6569,24.7095,25.3779,6744024.2986563,0
+BEN.US,D,20070302,000000,25.3701,25.5838,25.1535,25.1828,6350278.8681282,0
+BEN.US,D,20070305,000000,24.8607,25.1339,24.5221,24.5797,7654799.318526,0
+BEN.US,D,20070306,000000,25.0793,25.4111,24.7358,25.3759,5414850.5007782,0
+BEN.US,D,20070307,000000,25.4003,25.5584,25.2032,25.2384,3663984.2532451,0
+BEN.US,D,20070308,000000,25.5633,26.0122,25.5008,25.86,5006227.184449,0
+BEN.US,D,20070309,000000,26.3322,26.4835,26.1703,26.3362,7581622.2148338,0
+BEN.US,D,20070312,000000,26.3322,26.6454,26.0912,26.5508,6783913.1832771,0
+BEN.US,D,20070313,000000,26.3322,26.3606,25.5233,25.5496,6327095.0679849,0
+BEN.US,D,20070314,000000,25.4667,25.858,25.0773,25.8102,5582132.9478535,0
+BEN.US,D,20070315,000000,25.8024,25.9371,25.5682,25.8336,5825971.2277494,0
+BEN.US,D,20070316,000000,25.6317,27.5022,25.0344,25.2052,10841067.960456,0
+BEN.US,D,20070319,000000,25.5214,25.7526,25.4413,25.7302,5956194.2324615,0
+BEN.US,D,20070320,000000,25.6882,25.9165,25.6317,25.815,3230822.3657966,0
+BEN.US,D,20070321,000000,25.8883,26.7665,25.7185,26.6894,5679267.5673371,0
+BEN.US,D,20070322,000000,26.95,26.95,26.4865,26.7313,4915981.1962062,0
+BEN.US,D,20070323,000000,26.8143,27.15,26.7587,27.0349,4266701.5696333,0
+BEN.US,D,20070326,000000,27.0553,27.1441,26.7089,27.0377,5768028.6364087,0
+BEN.US,D,20070327,000000,26.8856,27.0417,26.6845,26.7148,5343481.1247726,0
+BEN.US,D,20070328,000000,26.4328,26.5109,26.1136,26.2367,6418955.0988049,0
+BEN.US,D,20070329,000000,26.665,26.7109,26.2307,26.5049,3365138.3775268,0
+BEN.US,D,20070330,000000,26.4699,26.7919,26.1644,26.583,5401438.0631584,0
+BEN.US,D,20070402,000000,26.5147,26.6133,26.1332,26.5596,4788960.6569251,0
+BEN.US,D,20070403,000000,26.7791,27.3891,26.5977,27.351,7279793.1785172,0
+BEN.US,D,20070404,000000,27.433,27.6545,27.2174,27.6165,5785749.2867237,0
+BEN.US,D,20070405,000000,27.4818,27.7316,27.433,27.674,5443305.8152183,0
+BEN.US,D,20070409,000000,27.6779,27.7472,27.391,27.6583,4986231.5026916,0
+BEN.US,D,20070410,000000,27.4125,27.8418,27.4125,27.798,5783934.3855147,0
+BEN.US,D,20070411,000000,27.7696,28.0224,27.6213,27.6906,8725490.602585,0
+BEN.US,D,20070412,000000,27.7198,27.8487,27.432,27.8487,6240294.4201516,0
+BEN.US,D,20070413,000000,27.8487,28.0624,27.7452,27.8389,4957134.6703765,0
+BEN.US,D,20070416,000000,27.9482,28.5649,27.9482,28.4829,5018951.9886914,0
+BEN.US,D,20070417,000000,28.4829,29.0128,28.3678,28.8059,5323031.4615158,0
+BEN.US,D,20070418,000000,28.8059,29.4197,28.7777,29.2568,5610952.0623666,0
+BEN.US,D,20070419,000000,28.6362,28.7699,28.0662,28.3746,10335171.678137,0
+BEN.US,D,20070420,000000,28.4146,28.8118,28.4146,28.6654,5864388.5154553,0
+BEN.US,D,20070423,000000,28.8762,29.0177,28.5639,28.641,4223981.1931769,0
+BEN.US,D,20070424,000000,28.638,28.7699,28.116,28.4801,4056249.8885469,0
+BEN.US,D,20070425,000000,28.5737,28.9894,28.2449,28.8186,3275726.5674796,0
+BEN.US,D,20070426,000000,29.127,29.127,28.402,28.7474,4434886.8557629,0
+BEN.US,D,20070427,000000,28.7113,28.9552,28.5649,28.8976,3505357.1735398,0
+BEN.US,D,20070430,000000,28.9114,29.1446,28.7113,28.8908,5083494.2207925,0
+BEN.US,D,20070501,000000,28.9748,29.0519,28.6859,28.9552,5033766.3375785,0
+BEN.US,D,20070502,000000,29.086,29.3602,29.0197,29.2558,3034007.5511075,0
+BEN.US,D,20070503,000000,29.4266,29.6383,29.169,29.6179,4928384.2167222,0
+BEN.US,D,20070504,000000,29.7408,29.8286,29.57,29.7437,3561724.6642829,0
+BEN.US,D,20070507,000000,29.8432,29.9203,29.6275,29.7515,2978558.2712528,0
+BEN.US,D,20070508,000000,29.6179,29.7008,29.4061,29.6159,4283524.5048387,0
+BEN.US,D,20070509,000000,29.6607,30.1028,29.6247,29.9818,5084866.4131804,0
+BEN.US,D,20070510,000000,29.7008,29.9769,29.4626,29.4832,4098072.5498936,0
+BEN.US,D,20070511,000000,29.5495,30.0228,29.5495,29.9242,1959044.9467551,0
+BEN.US,D,20070514,000000,30.0306,30.1086,29.6607,29.7788,3202646.8187365,0
+BEN.US,D,20070515,000000,29.8783,30.3282,29.6041,29.6705,4290813.8285543,0
+BEN.US,D,20070516,000000,29.809,30.1993,29.809,30.1164,3233090.2237162,0
+BEN.US,D,20070517,000000,29.8999,29.9095,29.3455,29.5895,5796209.3074135,0
+BEN.US,D,20070518,000000,29.6325,29.9183,29.5319,29.9183,3992166.76189,0
+BEN.US,D,20070521,000000,29.8871,30.1359,29.7008,30.0588,4519424.7696212,0
+BEN.US,D,20070522,000000,30.1135,30.1135,29.6471,29.769,4694869.6605872,0
+BEN.US,D,20070523,000000,29.8237,30.0442,29.6871,29.7212,3975806.0064957,0
+BEN.US,D,20070524,000000,29.7008,30.1925,29.2206,29.3631,6167556.9509138,0
+BEN.US,D,20070525,000000,29.3105,29.6403,29.2587,29.4694,2902966.7648228,0
+BEN.US,D,20070529,000000,29.5241,29.8052,29.3602,29.5973,3634443.6873198,0
+BEN.US,D,20070530,000000,29.3739,29.8052,29.1865,29.7758,4434426.7255297,0
+BEN.US,D,20070531,000000,29.9642,30.1409,29.8188,30.1409,5169867.5316386,0
+BEN.US,D,20070601,000000,29.8627,30.1945,29.8627,29.9515,3989435.6993705,0
+BEN.US,D,20070604,000000,30.2482,30.2482,29.5739,30.1867,3190369.8472599,0
+BEN.US,D,20070605,000000,30.0228,30.0228,29.2314,29.4061,7786608.6965141,0
+BEN.US,D,20070606,000000,29.0811,29.2587,28.8011,28.9376,5783473.2304926,0
+BEN.US,D,20070607,000000,28.9376,28.9376,28.075,28.075,8819737.3668414,0
+BEN.US,D,20070608,000000,28.0204,28.2273,27.6984,28.2215,7770098.3219348,0
+BEN.US,D,20070611,000000,28.0536,28.6137,28.0418,28.362,4157611.7623996,0
+BEN.US,D,20070612,000000,28.356,28.6108,28.117,28.1414,7241175.0321795,0
+BEN.US,D,20070613,000000,28.1989,28.6128,28.0956,28.5522,7799343.748646,0
+BEN.US,D,20070614,000000,28.5366,28.8704,28.4907,28.6537,5012588.0493868,0
+BEN.US,D,20070615,000000,28.9484,29.3407,28.8762,29.1055,6151655.3009636,0
+BEN.US,D,20070618,000000,29.2236,29.5066,29.0811,29.3427,5185320.324034,0
+BEN.US,D,20070619,000000,29.1475,29.6275,29.1475,29.5788,5679395.6659544,0
+BEN.US,D,20070620,000000,29.9769,30.6512,29.6217,29.6822,13200093.153638,0
+BEN.US,D,20070621,000000,29.6822,29.9555,29.1367,29.6666,4188763.2965354,0
+BEN.US,D,20070622,000000,29.6041,29.7876,29.1114,29.1728,7153902.9814347,0
+BEN.US,D,20070625,000000,29.3153,29.6159,28.6146,28.882,6703904.8365245,0
+BEN.US,D,20070626,000000,29.208,29.3777,29.0431,29.1475,4635783.4047918,0
+BEN.US,D,20070627,000000,29.0381,29.4266,28.7074,29.3729,6666640.4363739,0
+BEN.US,D,20070628,000000,29.4129,29.7427,29.3749,29.571,3956254.0583485,0
+BEN.US,D,20070629,000000,29.6139,29.8929,28.9533,29.1416,4960766.5223725,0
+BEN.US,D,20070702,000000,29.1416,29.6949,29.1416,29.4938,4892593.4630643,0
+BEN.US,D,20070703,000000,29.6949,29.8725,29.5973,29.69,2668568.8406233,0
+BEN.US,D,20070705,000000,29.69,29.7818,29.4968,29.7008,3354446.7545373,0
+BEN.US,D,20070706,000000,29.7437,29.8667,29.5807,29.7924,3689895.0167523,0
+BEN.US,D,20070709,000000,29.7818,30.0862,29.6451,30.0364,4291706.4197193,0
+BEN.US,D,20070710,000000,29.8325,29.8667,29.1153,29.1778,5934382.6247062,0
+BEN.US,D,20070711,000000,29.5505,29.8667,29.2851,29.6666,6396483.5269735,0
+BEN.US,D,20070712,000000,29.772,30.5429,29.6666,30.5429,4280783.1944297,0
+BEN.US,D,20070713,000000,30.1653,30.9547,30.1653,30.8502,4008077.6349407,0
+BEN.US,D,20070716,000000,31.0201,31.0542,30.7263,30.9596,4106249.3408295,0
+BEN.US,D,20070717,000000,31.2406,32.029,31.1508,31.6699,6982538.8000196,0
+BEN.US,D,20070718,000000,31.4777,31.6319,30.8864,31.2464,5751658.6579139,0
+BEN.US,D,20070719,000000,31.3275,31.5177,31.0171,31.2835,5555763.0789021,0
+BEN.US,D,20070720,000000,31.2503,31.2503,30.0013,30.3468,7431167.8269086,0
+BEN.US,D,20070723,000000,30.7175,31.141,30.4511,30.5712,5077597.5852435,0
+BEN.US,D,20070724,000000,30.051,30.4805,29.492,29.5505,6985527.0845626,0
+BEN.US,D,20070725,000000,29.8481,30.3126,29.2353,29.9203,6798729.5817421,0
+BEN.US,D,20070726,000000,29.3485,29.5554,27.8975,28.5239,9270009.130398,0
+BEN.US,D,20070727,000000,28.599,29.0294,28.0506,28.6342,7431559.2962829,0
+BEN.US,D,20070730,000000,29.0109,29.3465,28.561,29.1602,6412090.0377096,0
+BEN.US,D,20070731,000000,29.5466,30.0257,27.9843,28.0224,9103407.1431775,0
+BEN.US,D,20070801,000000,26.7811,28.2527,26.7773,27.6369,11160505.945093,0
+BEN.US,D,20070802,000000,27.5735,28.2585,27.5735,27.9843,7413891.9349927,0
+BEN.US,D,20070803,000000,28.361,28.361,26.4971,26.5089,12377240.925489,0
+BEN.US,D,20070806,000000,26.7607,27.7667,26.1615,27.7492,10279149.541266,0
+BEN.US,D,20070807,000000,27.5003,28.1521,27.1842,27.6583,12148304.10154,0
+BEN.US,D,20070808,000000,27.6349,28.763,26.7753,27.6077,13559270.403711,0
+BEN.US,D,20070809,000000,26.6006,27.6711,25.6355,26.8045,16036371.778324,0
+BEN.US,D,20070810,000000,26.5089,27.3715,25.7546,26.8455,10312578.156421,0
+BEN.US,D,20070813,000000,27.0827,27.8789,26.909,27.2866,6854360.2492386,0
+BEN.US,D,20070814,000000,27.472,27.8242,26.6358,26.7695,6308197.9599692,0
+BEN.US,D,20070815,000000,26.5049,27.233,25.9673,26.1683,6385860.5648428,0
+BEN.US,D,20070816,000000,25.9487,27.3119,24.8763,27.2026,12407863.668533,0
+BEN.US,D,20070817,000000,28.5366,29.5192,27.7208,28.9298,11354528.209927,0
+BEN.US,D,20070820,000000,29.1446,29.3221,28.0184,28.4517,6527515.0901577,0
+BEN.US,D,20070821,000000,28.4049,28.8518,28.1492,28.6732,4252669.1347059,0
+BEN.US,D,20070822,000000,28.9991,29.4061,28.3942,29.1992,6141637.9890951,0
+BEN.US,D,20070823,000000,29.3065,29.5339,28.9298,29.1944,5009862.1108118,0
+BEN.US,D,20070824,000000,29.2646,29.5895,29.0099,29.5583,3525364.1279754,0
+BEN.US,D,20070827,000000,29.5134,29.6179,28.9991,29.0031,3719969.4977142,0
+BEN.US,D,20070828,000000,28.927,28.9298,27.5891,27.5949,6200743.7158803,0
+BEN.US,D,20070829,000000,27.8233,28.6284,27.3061,28.6284,6363916.7593144,0
+BEN.US,D,20070830,000000,28.3766,28.7015,27.998,28.2175,6316648.3695515,0
+BEN.US,D,20070831,000000,28.5191,29.2528,28.3142,28.9933,5585761.7254828,0
+BEN.US,D,20070904,000000,29.0381,29.6187,28.8127,29.2353,3781718.1551705,0
+BEN.US,D,20070905,000000,28.8186,28.9513,28.4176,28.7015,4082615.6583425,0
+BEN.US,D,20070906,000000,28.6625,28.8547,28.2634,28.8489,3187187.8776075,0
+BEN.US,D,20070907,000000,28.3805,28.3805,27.6847,27.753,8724309.0209395,0
+BEN.US,D,20070910,000000,27.9716,28.1131,27.1676,27.5081,5715303.2455512,0
+BEN.US,D,20070911,000000,27.7208,28.1785,27.4027,27.7345,5643489.1111465,0
+BEN.US,D,20070912,000000,27.6027,27.6135,26.9704,27.0837,8043423.8787312,0
+BEN.US,D,20070913,000000,27.1578,27.391,26.9118,27.1441,6144836.3553705,0
+BEN.US,D,20070914,000000,27.0621,27.753,26.7401,27.7492,5423492.545892,0
+BEN.US,D,20070917,000000,27.6583,27.6583,27.1061,27.2408,4967596.7406439,0
+BEN.US,D,20070918,000000,27.4788,28.9376,27.029,28.9376,9118388.5326614,0
+BEN.US,D,20070919,000000,29.2284,29.6549,29.1318,29.2821,6739366.6329333,0
+BEN.US,D,20070920,000000,29.1416,29.2568,28.3394,28.4488,3920805.5841959,0
+BEN.US,D,20070921,000000,28.4917,28.8255,28.4488,28.6654,5104413.2373829,0
+BEN.US,D,20070924,000000,28.5883,29.0967,28.3864,28.5864,4204432.3193966,0
+BEN.US,D,20070925,000000,28.1443,28.2175,27.6047,27.8945,9510650.0688074,0
+BEN.US,D,20070926,000000,28.1755,28.2614,27.4496,27.6477,7129805.0695588,0
+BEN.US,D,20070927,000000,27.9081,27.9081,27.4564,27.8389,4756230.9478249,0
+BEN.US,D,20070928,000000,27.7648,28.1521,27.6955,28.0506,4150507.9254817,0
+BEN.US,D,20071001,000000,27.9511,28.763,27.9511,28.6947,6218929.6203732,0
+BEN.US,D,20071002,000000,28.7845,28.9562,28.4849,28.887,5280777.3640262,0
+BEN.US,D,20071003,000000,28.7952,28.7952,28.1736,28.3112,3768533.2206948,0
+BEN.US,D,20071004,000000,28.5366,28.5366,27.9716,28.0262,4153067.8482487,0
+BEN.US,D,20071005,000000,28.2419,28.8469,28.1355,28.6284,4952140.8738818,0
+BEN.US,D,20071008,000000,28.6712,28.7093,28.3092,28.4049,3254906.9554163,0
+BEN.US,D,20071009,000000,28.5044,30.1993,28.5044,30.1789,8397955.7605488,0
+BEN.US,D,20071010,000000,30.0735,30.1457,29.5436,29.8842,6340277.9528827,0
+BEN.US,D,20071011,000000,30.2257,31.2279,30.1184,30.4219,9200204.6071005,0
+BEN.US,D,20071012,000000,30.5653,30.8834,30.2433,30.8708,3878540.214028,0
+BEN.US,D,20071015,000000,30.9664,31.1254,29.6822,30.1409,4396243.0897017,0
+BEN.US,D,20071016,000000,29.9291,30.2618,29.5192,29.6851,4428978.9475356,0
+BEN.US,D,20071017,000000,30.1038,30.3526,29.4802,30.1672,6993900.6349747,0
+BEN.US,D,20071018,000000,30.1672,30.58,29.7662,30.4511,4854321.6953876,0
+BEN.US,D,20071019,000000,30.3234,30.3721,29.2284,29.2284,5009862.1108118,0
+BEN.US,D,20071022,000000,28.9338,29.7086,28.8888,29.6179,5309010.2992667,0
+BEN.US,D,20071023,000000,30.1428,31.226,30.1428,31.1732,6839824.6429428,0
+BEN.US,D,20071024,000000,31.0385,31.4777,30.5029,31.2865,8064337.7713769,0
+BEN.US,D,20071025,000000,30.3955,31.2962,29.7437,30.4999,8706123.1164466,0
+BEN.US,D,20071026,000000,30.4277,30.5585,28.0506,29.0323,15833211.470531,0
+BEN.US,D,20071029,000000,29.0255,29.205,28.1707,28.4907,7832512.0674117,0
+BEN.US,D,20071030,000000,28.2175,28.7777,27.7345,28.441,7333888.7121848,0
+BEN.US,D,20071031,000000,28.7132,28.8186,27.9199,28.5298,8320685.6498384,0
+BEN.US,D,20071101,000000,28.0984,28.1551,27.0875,27.1061,6444307.3523409,0
+BEN.US,D,20071102,000000,27.193,27.4866,26.0942,27.3315,11178339.322191,0
+BEN.US,D,20071105,000000,26.9558,27.2066,26.0942,26.7889,8675733.0004917,0
+BEN.US,D,20071106,000000,26.7665,27.1607,26.2289,26.8329,6148112.6056051,0
+BEN.US,D,20071107,000000,26.5049,26.7353,25.617,25.6355,9184302.9571504,0
+BEN.US,D,20071108,000000,25.7594,26.5343,25.0403,26.182,12430939.865837,0
+BEN.US,D,20071109,000000,25.9068,26.4659,25.4736,25.7916,10507448.946495,0
+BEN.US,D,20071112,000000,25.6335,27.0397,25.6335,25.9117,8014636.5326753,0
+BEN.US,D,20071113,000000,26.0171,27.2749,26.0171,27.2398,7545250.4058481,0
+BEN.US,D,20071114,000000,27.7052,28.0077,27.0827,27.1802,9771572.605088,0
+BEN.US,D,20071115,000000,27.029,27.2408,25.534,25.8951,23045737.503161,0
+BEN.US,D,20071116,000000,26.0912,26.2708,25.6569,26.1683,6931837.3673145,0
+BEN.US,D,20071119,000000,26.057,26.2113,25.3077,25.4033,5341385.4313945,0
+BEN.US,D,20071120,000000,25.5682,26.3078,25.213,25.777,7714793.5373205,0
+BEN.US,D,20071121,000000,25.5136,25.8228,24.9622,25.3233,6973469.4179188,0
+BEN.US,D,20071123,000000,25.8307,26.3284,25.4238,26.1947,1958578.6677884,0
+BEN.US,D,20071126,000000,26.2463,26.2463,25.1906,25.1935,8903410.3588361,0
+BEN.US,D,20071127,000000,25.2716,25.9487,25.0959,25.815,7266801.9291508,0
+BEN.US,D,20071128,000000,25.9937,27.552,25.939,27.1676,9497133.1027159,0
+BEN.US,D,20071129,000000,27.0621,27.0807,26.2679,26.9578,7031611.8431023,0
+BEN.US,D,20071130,000000,27.3363,27.9463,26.7723,27.0993,8733233.9078001,0
+BEN.US,D,20071203,000000,27.2076,27.2456,26.385,26.5215,5196222.028756,0
+BEN.US,D,20071204,000000,26.3918,26.6201,25.7848,25.7848,6134898.9770391,0
+BEN.US,D,20071205,000000,26.1869,26.7275,25.9897,26.6133,4398520.1707218,0
+BEN.US,D,20071206,000000,26.6055,27.2817,26.3264,27.27,4023770.2279475,0
+BEN.US,D,20071207,000000,27.2642,27.4447,26.5977,26.6289,4161255.9118629,0
+BEN.US,D,20071210,000000,26.7587,27.4173,26.6318,26.7313,4241693.6451805,0
+BEN.US,D,20071211,000000,26.7187,26.7791,25.2911,25.293,7120885.3066429,0
+BEN.US,D,20071212,000000,25.9165,26.3742,25.2052,25.5282,8638405.0634269,0
+BEN.US,D,20071213,000000,25.4501,25.4755,24.5768,25.3213,9258289.6441036,0
+BEN.US,D,20071214,000000,25.0159,25.2774,24.4099,24.4284,7367301.9555066,0
+BEN.US,D,20071217,000000,24.2772,24.4939,24.0772,24.2987,7527212.0709622,0
+BEN.US,D,20071218,000000,24.4723,24.7797,23.9093,24.4841,6375282.6934252,0
+BEN.US,D,20071219,000000,24.7144,24.9368,24.1591,24.3874,5175746.7457757,0
+BEN.US,D,20071220,000000,24.6119,24.6119,23.8634,24.044,8814861.4210746,0
+BEN.US,D,20071221,000000,24.3758,25.3779,24.2323,25.3291,8690664.1753177,0
+BEN.US,D,20071224,000000,25.4325,25.6511,25.011,25.3701,2099882.7152866,0
+BEN.US,D,20071226,000000,25.1613,25.3759,24.9934,25.3145,3024245.4116845,0
+BEN.US,D,20071227,000000,25.1662,25.2384,24.9954,25.0481,4708675.6171593,0
+BEN.US,D,20071228,000000,25.2686,25.4814,24.9144,25.1125,3600383.802178,0
+BEN.US,D,20071231,000000,24.9202,25.456,24.9095,25.1759,3000673.2165338,0
+BEN.US,D,20080102,000000,25.092,25.174,24.6744,25.0139,6946016.3470599,0
+BEN.US,D,20080103,000000,25.0989,25.211,24.2772,24.4929,5774247.0556842,0
+BEN.US,D,20080104,000000,24.1454,24.4099,23.3687,23.4829,9769763.8526124,0
+BEN.US,D,20080107,000000,23.6741,23.9367,23.0477,23.8634,10082971.120507,0
+BEN.US,D,20080108,000000,24.004,24.0772,22.6105,22.712,10524348.740871,0
+BEN.US,D,20080109,000000,22.6486,23.0584,21.8982,22.4339,15168172.63967,0
+BEN.US,D,20080110,000000,22.2261,23.6713,21.8923,23.3121,10555823.083523,0
+BEN.US,D,20080111,000000,22.9852,23.1989,22.2173,22.4417,11535682.200066,0
+BEN.US,D,20080114,000000,22.5793,22.7344,22.1665,22.3275,7462892.2180608,0
+BEN.US,D,20080115,000000,21.9469,22.1216,21.2161,21.5762,12444663.839294,0
+BEN.US,D,20080116,000000,21.4688,21.7782,20.6862,20.7496,15298751.246144,0
+BEN.US,D,20080117,000000,20.6404,20.6618,19.4099,19.4489,23861777.959239,0
+BEN.US,D,20080118,000000,19.6801,20.1134,19.3971,19.9192,17998760.611383,0
+BEN.US,D,20080122,000000,18.92,20.3135,18.7004,19.8626,14767275.207144,0
+BEN.US,D,20080123,000000,19.5386,20.7194,19.5298,20.6852,17125904.831796,0
+BEN.US,D,20080124,000000,20.9888,22.0884,20.7877,21.7567,16339957.30288,0
+BEN.US,D,20080125,000000,22.1118,22.6612,21.5606,21.6455,17202826.514267,0
+BEN.US,D,20080128,000000,21.7177,22.0621,21.2005,22.0426,6973232.6916741,0
+BEN.US,D,20080129,000000,22.1421,22.3129,21.6561,22.2553,6857775.8707688,0
+BEN.US,D,20080130,000000,22.1538,22.8047,21.9421,22.2377,10858035.390902,0
+BEN.US,D,20080131,000000,21.823,23.1003,21.7225,22.9013,10674054.008082,0
+BEN.US,D,20080201,000000,23.0759,23.481,22.9638,23.4614,6894364.9350094,0
+BEN.US,D,20080204,000000,23.3755,23.4311,22.9422,23.0789,3817658.5280133,0
+BEN.US,D,20080205,000000,22.4056,22.5793,21.823,21.8523,7633300.2713968,0
+BEN.US,D,20080206,000000,21.8358,22.3061,21.3819,21.4201,6192332.2482777,0
+BEN.US,D,20080207,000000,21.3449,22.187,21.1673,21.8982,5563228.6663151,0
+BEN.US,D,20080208,000000,21.6777,21.7801,21.3634,21.4893,6170458.1283972,0
+BEN.US,D,20080211,000000,21.4629,21.5791,20.9438,21.4259,9479982.2350504,0
+BEN.US,D,20080212,000000,21.5137,21.8416,21.1527,21.3819,6929342.0062506,0
+BEN.US,D,20080213,000000,21.3819,21.9001,21.259,21.8132,8015355.9345098,0
+BEN.US,D,20080214,000000,21.8132,21.8982,21.3537,21.4327,5762353.3552704,0
+BEN.US,D,20080215,000000,21.2912,21.4201,20.9067,21.3234,5856821.4739374,0
+BEN.US,D,20080219,000000,21.5918,21.8874,21.1741,21.2892,7652919.8556138,0
+BEN.US,D,20080220,000000,21.1497,21.542,20.8433,21.4786,8657274.5021414,0
+BEN.US,D,20080221,000000,21.5098,21.7205,21.0746,21.1273,5457144.5650364,0
+BEN.US,D,20080222,000000,21.1722,21.3732,20.6676,21.3732,7980019.1623514,0
+BEN.US,D,20080225,000000,21.3449,21.9245,21.1215,21.8679,7673853.2192493,0
+BEN.US,D,20080226,000000,21.7303,22.4973,21.6717,22.1714,6912053.8168674,0
+BEN.US,D,20080227,000000,21.9851,22.9257,21.9157,22.5335,7167379.9807577,0
+BEN.US,D,20080228,000000,22.3002,22.3451,21.7108,21.7889,6301410.7828331,0
+BEN.US,D,20080229,000000,21.5928,21.5966,20.695,20.7633,8340797.1327456,0
+BEN.US,D,20080303,000000,20.7008,20.8707,20.5037,20.7038,10487910.320604,0
+BEN.US,D,20080304,000000,20.4959,20.7613,20.1905,20.6745,9284243.4487461,0
+BEN.US,D,20080305,000000,20.9067,21.0736,20.5545,20.7672,9725760.4404058,0
+BEN.US,D,20080306,000000,20.5643,20.6696,19.8266,19.845,7756307.7371968,0
+BEN.US,D,20080307,000000,19.6372,20.3408,19.3884,19.7397,7968887.9049074,0
+BEN.US,D,20080310,000000,19.6939,20.0012,19.1805,19.1893,10392961.575926,0
+BEN.US,D,20080311,000000,20.133,20.816,19.6939,20.7819,12726518.714421,0
+BEN.US,D,20080312,000000,20.735,21.2512,20.4266,20.5145,8846135.929883,0
+BEN.US,D,20080313,000000,20.1924,20.7877,19.7007,20.5311,11560391.910938,0
+BEN.US,D,20080314,000000,20.574,20.7897,19.565,19.8968,10025914.971598,0
+BEN.US,D,20080317,000000,18.3189,19.9855,18.3189,19.6801,12322858.450919,0
+BEN.US,D,20080318,000000,20.0968,21.0736,20.0549,21.0599,13825454.206399,0
+BEN.US,D,20080319,000000,21.0122,21.4551,20.454,20.4881,8271052.0472066,0
+BEN.US,D,20080320,000000,20.5955,21.8474,20.4676,21.8132,10364161.932402,0
+BEN.US,D,20080324,000000,21.9421,23.1003,21.7255,22.5949,10540734.0912,0
+BEN.US,D,20080325,000000,22.6866,23.2574,22.432,22.8623,8035777.9284652,0
+BEN.US,D,20080326,000000,22.6125,22.6125,21.821,22.0962,9464875.821316,0
+BEN.US,D,20080327,000000,22.3168,22.4602,21.821,21.8826,9242438.2088113,0
+BEN.US,D,20080328,000000,21.8386,22.0007,20.8121,20.816,8778555.1985809,0
+BEN.US,D,20080331,000000,20.7799,21.6483,20.614,21.341,7903462.3047417,0
+BEN.US,D,20080401,000000,21.7147,23.0067,21.6425,23.0067,7884207.5453866,0
+BEN.US,D,20080402,000000,22.9823,23.1423,22.5022,22.6193,7205994.0279397,0
+BEN.US,D,20080403,000000,22.5257,23.1687,22.3266,22.7432,5365572.499908,0
+BEN.US,D,20080404,000000,22.6915,22.7705,22.1929,22.268,4481579.3141427,0
+BEN.US,D,20080407,000000,22.4446,22.8057,22.187,22.3275,6321520.2161625,0
+BEN.US,D,20080408,000000,22.5871,23.1453,22.5022,22.8828,8183887.5993004,0
+BEN.US,D,20080409,000000,22.9979,22.9979,21.906,21.906,7932596.0294588,0
+BEN.US,D,20080410,000000,21.9557,22.5178,21.8114,22.1909,8220597.5886356,0
+BEN.US,D,20080411,000000,21.8611,22.106,21.4844,21.5156,7792583.2160223,0
+BEN.US,D,20080414,000000,21.3585,21.5996,21.1527,21.1722,5618754.8053401,0
+BEN.US,D,20080415,000000,21.3302,21.6181,21.2414,21.582,5669391.6763421,0
+BEN.US,D,20080416,000000,21.7928,22.7911,21.7674,22.7432,7214737.5271582,0
+BEN.US,D,20080417,000000,22.6047,22.8321,22.149,22.4993,8488140.2614553,0
+BEN.US,D,20080418,000000,22.5539,22.8017,21.8923,21.9919,13285958.169172,0
+BEN.US,D,20080421,000000,21.8416,21.9665,21.4629,21.5996,9574504.6675312,0
+BEN.US,D,20080422,000000,21.5186,21.5888,20.7838,20.8609,11309606.586832,0
+BEN.US,D,20080423,000000,21.2844,21.2844,20.692,21.0658,11853920.156857,0
+BEN.US,D,20080424,000000,20.4608,20.7975,20.0666,20.652,17065180.963278,0
+BEN.US,D,20080425,000000,20.4706,20.6618,20.0744,20.6023,10580886.346578,0
+BEN.US,D,20080428,000000,20.6374,21.2317,20.614,21.1117,12190454.695347,0
+BEN.US,D,20080429,000000,21.1253,21.259,20.8141,21.1888,9025045.6322482,0
+BEN.US,D,20080430,000000,21.2552,21.3888,20.8395,20.934,10057838.171804,0
+BEN.US,D,20080501,000000,21.018,22.106,20.8804,21.6455,11693377.746627,0
+BEN.US,D,20080502,000000,22.1929,22.6612,21.9343,22.4056,9692596.2207958,0
+BEN.US,D,20080505,000000,22.2095,22.4905,21.8445,22.1118,7169718.549114,0
+BEN.US,D,20080506,000000,21.8132,22.5227,21.5312,22.4417,7631376.7425602,0
+BEN.US,D,20080507,000000,21.8132,22.5227,21.6747,21.7225,5047842.8384302,0
+BEN.US,D,20080508,000000,21.5996,21.7411,21.2717,21.4473,6558714.7893736,0
+BEN.US,D,20080509,000000,21.3975,22.6086,21.298,21.9851,8842628.0773484,0
+BEN.US,D,20080512,000000,22.0445,22.6534,21.9519,22.5451,4631217.9700732,0
+BEN.US,D,20080513,000000,22.7657,22.8243,22.349,22.5119,5309715.354056,0
+BEN.US,D,20080514,000000,22.6066,22.8593,22.388,22.4944,8256446.755263,0
+BEN.US,D,20080515,000000,22.4788,22.8243,22.4076,22.8145,5224274.6011434,0
+BEN.US,D,20080516,000000,22.7959,22.7979,22.4436,22.6984,5058068.1824531,0
+BEN.US,D,20080519,000000,22.7501,23.1687,22.5871,22.8321,5944949.2234454,0
+BEN.US,D,20080520,000000,22.4759,22.4973,22.149,22.3588,6730442.7708618,0
+BEN.US,D,20080521,000000,22.3558,22.5041,21.8982,21.906,9004189.1277831,0
+BEN.US,D,20080522,000000,21.9021,22.2114,21.6961,21.866,8878605.342593,0
+BEN.US,D,20080523,000000,21.7205,21.785,21.502,21.5098,6616155.2341347,0
+BEN.US,D,20080527,000000,21.5264,21.7996,21.4513,21.6659,5688597.2458282,0
+BEN.US,D,20080528,000000,21.7323,21.7782,21.2512,21.7059,8482201.6095598,0
+BEN.US,D,20080529,000000,21.7001,22.1577,21.3517,21.7498,10079241.913562,0
+BEN.US,D,20080530,000000,22.0035,22.5481,21.9197,22.2709,9796165.4900208,0
+BEN.US,D,20080602,000000,22.2709,22.39,21.8142,22.0524,7185621.2238532,0
+BEN.US,D,20080603,000000,22.0787,22.4925,21.8318,22.2953,6834222.121819,0
+BEN.US,D,20080604,000000,22.2211,22.674,22.1236,22.4671,7478843.05788,0
+BEN.US,D,20080605,000000,22.5509,23.2243,22.4807,23.2136,7385935.6927654,0
+BEN.US,D,20080606,000000,22.8203,22.957,21.8474,21.9197,9356754.4396287,0
+BEN.US,D,20080609,000000,22.146,22.2749,21.6455,21.9265,7489934.3485554,0
+BEN.US,D,20080610,000000,21.6269,22.7579,21.341,22.4612,8608786.6135422,0
+BEN.US,D,20080611,000000,22.2777,22.5129,21.545,21.5556,9083252.6191349,0
+BEN.US,D,20080612,000000,22.1665,23.0819,22.144,22.6612,11113650.545273,0
+BEN.US,D,20080613,000000,22.9482,23.5298,22.5773,23.4907,6763899.055319,0
+BEN.US,D,20080616,000000,23.317,23.7171,23.0018,23.5707,4839110.7531817,0
+BEN.US,D,20080617,000000,23.6771,23.761,22.6271,22.6612,6088329.4933319,0
+BEN.US,D,20080618,000000,22.4124,22.8243,22.2777,22.6105,7058309.6445137,0
+BEN.US,D,20080619,000000,22.6105,22.9422,22.2465,22.8906,9138977.5672138,0
+BEN.US,D,20080620,000000,22.7344,22.7403,21.8748,22.0934,13835227.618501,0
+BEN.US,D,20080623,000000,22.2173,22.2192,21.5694,21.904,8446609.6649558,0
+BEN.US,D,20080624,000000,21.9177,22.2173,21.6181,21.7742,11878420.810786,0
+BEN.US,D,20080625,000000,21.9499,22.0621,21.3478,21.4053,11747155.595724,0
+BEN.US,D,20080626,000000,21.2083,21.2795,20.8297,20.8941,11234610.482775,0
+BEN.US,D,20080627,000000,20.9116,21.2092,20.733,21.0677,13843804.077122,0
+BEN.US,D,20080630,000000,21.0775,21.0775,20.0714,20.1642,16544806.462843,0
+BEN.US,D,20080701,000000,19.9407,20.8267,19.8246,20.7545,18686805.953901,0
+BEN.US,D,20080702,000000,20.8189,20.8189,19.9875,19.9875,11641789.871491,0
+BEN.US,D,20080703,000000,20.212,20.2998,19.9407,20.05,6966321.5150765,0
+BEN.US,D,20080707,000000,20.1222,20.2745,19.3367,19.5864,12532123.426415,0
+BEN.US,D,20080708,000000,19.4694,20.5681,19.2206,20.416,11298221.181732,0
+BEN.US,D,20080709,000000,20.4832,20.6267,19.2137,19.2518,10985625.712832,0
+BEN.US,D,20080710,000000,19.1327,19.7904,18.7873,19.7348,14126122.156849,0
+BEN.US,D,20080711,000000,19.4655,20.0754,18.999,19.4489,13796037.639935,0
+BEN.US,D,20080714,000000,19.7241,19.8392,18.5463,18.5561,8890658.9100812,0
+BEN.US,D,20080715,000000,18.3833,18.9912,17.9627,18.2633,14746868.585023,0
+BEN.US,D,20080716,000000,18.1666,19.5338,18.0311,19.4869,16557655.266547,0
+BEN.US,D,20080717,000000,19.6284,20.5037,19.5494,20.412,11783768.23011,0
+BEN.US,D,20080718,000000,20.412,20.4832,19.3884,20.3925,12426396.976476,0
+BEN.US,D,20080721,000000,20.5135,20.5711,19.7934,19.9036,6102914.2894969,0
+BEN.US,D,20080722,000000,19.2976,21.46,19.2976,21.421,10024927.075062,0
+BEN.US,D,20080723,000000,21.1565,22.1421,20.9506,21.9919,18344912.794055,0
+BEN.US,D,20080724,000000,21.8708,22.5793,20.8091,20.9418,11274722.771384,0
+BEN.US,D,20080725,000000,21.1371,21.3957,20.2979,21.1565,8055484.619742,0
+BEN.US,D,20080728,000000,20.9009,21.1956,20.3339,20.9019,11625721.180943,0
+BEN.US,D,20080729,000000,20.9067,21.9021,20.9067,21.8708,10767282.132135,0
+BEN.US,D,20080730,000000,22.0279,22.5451,21.4141,22.0445,9652572.0640353,0
+BEN.US,D,20080731,000000,21.7049,22.432,21.5918,22.1353,7420363.4771358,0
+BEN.US,D,20080801,000000,22.0816,22.2211,21.6386,22.0826,7487225.8313924,0
+BEN.US,D,20080804,000000,21.9977,22.4417,21.6318,22.1138,5456014.2228378,0
+BEN.US,D,20080805,000000,22.3334,23.4419,22.3334,23.3609,9149771.6690972,0
+BEN.US,D,20080806,000000,23.3589,23.3589,22.674,22.9784,7010759.4377929,0
+BEN.US,D,20080807,000000,22.669,22.669,21.8064,22.0348,6970823.412881,0
+BEN.US,D,20080808,000000,22.0602,23.1521,21.9801,22.9872,5553915.3844471,0
+BEN.US,D,20080811,000000,22.7725,23.9795,22.5666,23.4741,5264394.0632752,0
+BEN.US,D,20080812,000000,22.7861,23.1989,22.307,22.4837,7636857.3138004,0
+BEN.US,D,20080813,000000,22.2017,22.4212,21.621,21.9919,7909720.6907859,0
+BEN.US,D,20080814,000000,21.7616,22.6515,21.7303,22.5607,4627216.1692706,0
+BEN.US,D,20080815,000000,23.1238,23.7962,23.0408,23.2068,8497560.1213729,0
+BEN.US,D,20080818,000000,23.2556,23.2643,22.3002,22.3734,7365235.9810077,0
+BEN.US,D,20080819,000000,22.2046,22.2095,21.584,21.7567,5625495.8669739,0
+BEN.US,D,20080820,000000,21.8035,22.1118,21.3859,21.8933,6899717.4076324,0
+BEN.US,D,20080821,000000,21.5108,22.0582,21.4171,21.9245,4347418.0455421,0
+BEN.US,D,20080822,000000,22.1763,22.4417,21.9753,22.4417,3763117.2111577,0
+BEN.US,D,20080825,000000,22.2455,22.3588,21.9801,21.9947,4777499.4174431,0
+BEN.US,D,20080826,000000,21.9284,22.1284,21.6513,22.0163,3450352.6520842,0
+BEN.US,D,20080827,000000,21.8474,22.4671,21.8298,22.4368,3424955.307835,0
+BEN.US,D,20080828,000000,22.5929,23.3131,22.5793,23.3024,5179876.6451956,0
+BEN.US,D,20080829,000000,22.9998,23.2643,22.8145,22.991,3185902.7922793,0
+BEN.US,D,20080902,000000,23.1023,23.6741,22.7608,23.1482,4821514.102328,0
+BEN.US,D,20080903,000000,23.0565,23.3199,22.7745,23.2702,4667156.2933382,0
+BEN.US,D,20080904,000000,23.1003,23.4205,22.2777,22.3451,7288271.2574009,0
+BEN.US,D,20080905,000000,22.0007,22.187,21.5098,22.149,10469026.534845,0
+BEN.US,D,20080908,000000,23.1023,23.4888,22.1636,23.0643,15625580.008602,0
+BEN.US,D,20080909,000000,22.8408,23.0837,21.4825,21.5108,13176076.200089,0
+BEN.US,D,20080910,000000,21.3254,21.6649,20.9253,21.298,16306626.042673,0
+BEN.US,D,20080911,000000,20.6003,21.1419,20.2803,21.0931,15499143.599015,0
+BEN.US,D,20080912,000000,20.7613,21.3683,20.696,21.0648,7366500.5705572,0
+BEN.US,D,20080915,000000,20.0627,21.0385,19.645,19.645,14923500.181579,0
+BEN.US,D,20080916,000000,19.362,20.9009,18.7092,20.8482,16033830.301757,0
+BEN.US,D,20080917,000000,20.2354,20.5643,19.1415,19.6675,18529682.239568,0
+BEN.US,D,20080918,000000,19.9475,20.6501,17.9003,20.5389,23995577.477345,0
+BEN.US,D,20080919,000000,23.6663,36.9589,21.4893,23.761,19079514.298024,0
+BEN.US,D,20080922,000000,23.2184,23.9805,20.816,21.2873,9102979.8061904,0
+BEN.US,D,20080923,000000,21.2844,21.5576,20.9009,21.0775,3816585.5739953,0
+BEN.US,D,20080924,000000,21.1233,21.6044,20.696,20.9009,5122680.1002018,0
+BEN.US,D,20080925,000000,21.1653,21.4385,20.9097,21.0961,3760804.2625247,0
+BEN.US,D,20080926,000000,20.9614,21.9625,20.1339,21.7362,4601293.1082962,0
+BEN.US,D,20080929,000000,22.0524,22.1118,18.436,18.436,9663773.007127,0
+BEN.US,D,20080930,000000,18.8146,20.6589,18.8117,19.3903,6815086.2379806,0
+BEN.US,D,20081001,000000,19.1367,21.015,18.6331,20.2188,6075177.3521022,0
+BEN.US,D,20081002,000000,20.2959,20.3496,19.2566,19.3376,4428379.4460069,0
+BEN.US,D,20081003,000000,20.0978,20.3496,18.1882,18.1882,6080497.0314791,0
+BEN.US,D,20081006,000000,18.0642,19.1385,16.4482,16.8873,10304637.066941,0
+BEN.US,D,20081007,000000,16.9616,17.0279,15.4012,15.4012,11573494.862299,0
+BEN.US,D,20081008,000000,14.8469,16.2316,14.5454,14.5571,12377231.702389,0
+BEN.US,D,20081009,000000,14.5845,15.2676,13.2915,13.2915,13669202.587452,0
+BEN.US,D,20081010,000000,12.8593,14.6362,11.6766,14.3045,16864159.389998,0
+BEN.US,D,20081013,000000,15.3768,16.5907,14.6196,16.497,9951156.6185743,0
+BEN.US,D,20081014,000000,15.8062,17.55,15.8062,16.0843,12443303.944374,0
+BEN.US,D,20081015,000000,15.7291,16.0609,13.9687,14.0321,13261632.754151,0
+BEN.US,D,20081016,000000,14.1804,14.2761,12.4874,13.8614,15083401.073934,0
+BEN.US,D,20081017,000000,13.4174,15.4129,13.2037,14.7523,12875369.307658,0
+BEN.US,D,20081020,000000,14.443,15.4861,14.443,15.4422,5718463.6946358,0
+BEN.US,D,20081021,000000,14.9914,15.612,14.6577,14.8128,5242161.2672663,0
+BEN.US,D,20081022,000000,14.3015,14.3015,13.2564,13.6496,10406280.757752,0
+BEN.US,D,20081023,000000,14.0429,14.0429,11.2657,12.263,15360587.01066,0
+BEN.US,D,20081024,000000,11.8698,12.4982,10.8452,12.2044,11564575.099383,0
+BEN.US,D,20081027,000000,12.2416,12.8777,11.8796,11.8922,7495050.0949337,0
+BEN.US,D,20081028,000000,12.4055,13.917,11.8766,13.8067,10771927.500391,0
+BEN.US,D,20081029,000000,13.7843,14.2332,13.3198,13.6486,7495670.0922411,0
+BEN.US,D,20081030,000000,14.1239,14.5279,13.6906,14.2312,6180321.7219249,0
+BEN.US,D,20081031,000000,14.079,15.046,13.6565,14.9592,8867905.5212919,0
+BEN.US,D,20081103,000000,14.8645,15.3436,14.8138,15.1075,4784072.4136911,0
+BEN.US,D,20081104,000000,15.4715,16.0609,15.3251,16.0237,7787177.4543747,0
+BEN.US,D,20081105,000000,15.7417,15.9438,14.6733,14.728,6030392.0259359,0
+BEN.US,D,20081106,000000,14.5805,14.6791,13.2437,13.4057,8683596.2060126,0
+BEN.US,D,20081107,000000,13.5404,14.197,13.3481,14.1708,5388381.2273,0
+BEN.US,D,20081110,000000,14.3717,14.4772,13.4301,13.7043,6256192.995735,0
+BEN.US,D,20081111,000000,13.112,13.2007,12.103,12.425,13052683.413647,0
+BEN.US,D,20081112,000000,12.2006,12.4514,11.661,11.6648,10338446.903583,0
+BEN.US,D,20081113,000000,11.7927,13.0934,11.0823,13.0876,11374594.602121,0
+BEN.US,D,20081114,000000,12.8085,13.311,11.9371,11.9742,6035814.1842066,0
+BEN.US,D,20081117,000000,11.5145,12.0151,11.2199,11.2569,8354474.9907005,0
+BEN.US,D,20081118,000000,11.2589,11.9234,11.2247,11.8561,9470637.1847252,0
+BEN.US,D,20081119,000000,11.7517,11.8454,11.0374,11.2159,12897731.227074,0
+BEN.US,D,20081120,000000,11.0901,12.1157,10.6822,10.8686,20143345.644932,0
+BEN.US,D,20081121,000000,11.3058,11.5643,10.0157,11.4629,15800848.635871,0
+BEN.US,D,20081124,000000,11.7156,13.0905,11.2657,12.8505,12874793.376276,0
+BEN.US,D,20081125,000000,13.2145,13.2466,11.9605,12.8016,10130657.624156,0
+BEN.US,D,20081126,000000,12.4728,13.2301,12.4201,13.2037,8290369.318687,0
+BEN.US,D,20081128,000000,13.1803,13.5306,13.0661,13.3657,2862682.311672,0
+BEN.US,D,20081201,000000,13.0076,13.0076,11.1671,11.3242,9756256.1096213,0
+BEN.US,D,20081202,000000,11.417,12.1948,11.0764,12.1186,9863806.6838702,0
+BEN.US,D,20081203,000000,11.7156,13.0514,11.5253,12.9851,8897378.4511474,0
+BEN.US,D,20081204,000000,12.667,13.4984,12.4982,12.7372,7804632.6843548,0
+BEN.US,D,20081205,000000,12.506,13.6692,11.9712,13.598,7164716.554308,0
+BEN.US,D,20081208,000000,13.9034,14.5981,13.7219,14.4234,7101362.052586,0
+BEN.US,D,20081209,000000,13.8311,14.2761,13.5189,13.637,6612394.2587324,0
+BEN.US,D,20081210,000000,13.756,13.8584,13.2417,13.7755,4875365.7362284,0
+BEN.US,D,20081211,000000,13.5159,14.2547,12.8827,12.9802,6484462.6820855,0
+BEN.US,D,20081212,000000,12.6563,13.352,12.6367,13.0514,7043616.2207215,0
+BEN.US,D,20081215,000000,13.1949,13.3003,12.6085,12.8865,4674339.0390043,0
+BEN.US,D,20081216,000000,13.1295,13.9971,12.869,13.8672,10245683.008919,0
+BEN.US,D,20081217,000000,13.554,14.5786,13.552,14.199,7433130.2977248,0
+BEN.US,D,20081218,000000,14.1336,14.3542,13.2788,13.4457,6267689.0780409,0
+BEN.US,D,20081219,000000,13.5638,14.0243,13.1861,13.8029,7845644.7376515,0
+BEN.US,D,20081222,000000,13.7735,13.8087,13.1773,13.3901,4893115.0806338,0
+BEN.US,D,20081223,000000,13.5003,13.8556,13.2232,13.2818,4288764.2506784,0
+BEN.US,D,20081224,000000,13.3238,13.4545,13.1188,13.354,2131847.9318392,0
+BEN.US,D,20081226,000000,13.4321,13.7238,12.9324,13.1188,3312358.6728556,0
+BEN.US,D,20081229,000000,13.0758,13.1481,12.7275,13.0876,4167313.4392751,0
+BEN.US,D,20081230,000000,13.1217,13.9502,13.0232,13.9502,5766274.197747,0
+BEN.US,D,20081231,000000,13.919,14.2214,13.7385,14.0303,7356735.3567675,0
+BEN.US,D,20090102,000000,14.0487,14.7962,13.6174,14.6528,5956973.0720544,0
+BEN.US,D,20090105,000000,14.4234,14.8645,14.2449,14.7074,7422266.5101936,0
+BEN.US,D,20090106,000000,14.8997,15.5828,14.6293,15.4012,7378694.5341299,0
+BEN.US,D,20090107,000000,15.01,15.1661,14.1034,14.199,9120017.9470728,0
+BEN.US,D,20090108,000000,14.0487,14.3083,13.6418,14.2478,6229742.1684575,0
+BEN.US,D,20090109,000000,14.3357,14.36,13.598,13.6633,6871963.0488258,0
+BEN.US,D,20090112,000000,13.6174,13.6604,12.9851,13.0983,6883031.7941446,0
+BEN.US,D,20090113,000000,12.9275,13.6633,12.9177,13.3412,7505333.8519259,0
+BEN.US,D,20090114,000000,13.0154,13.1422,12.0327,12.2026,15318280.648935,0
+BEN.US,D,20090115,000000,12.3069,12.3069,11.4228,11.6532,16159780.961388,0
+BEN.US,D,20090116,000000,11.9839,12.1928,11.3116,12.0571,16377218.628664,0
+BEN.US,D,20090120,000000,11.8658,12.0064,11.0179,11.0901,17331970.416228,0
+BEN.US,D,20090121,000000,11.332,11.9634,10.9545,11.8727,17854550.262457,0
+BEN.US,D,20090122,000000,11.4775,11.8561,11.0422,11.3506,9666186.385076,0
+BEN.US,D,20090123,000000,11.0638,11.6707,10.8452,11.3614,7990703.6118184,0
+BEN.US,D,20090126,000000,11.7927,11.7975,11.0247,11.1857,9908806.1909245,0
+BEN.US,D,20090127,000000,11.3194,11.658,11.2179,11.617,11777848.024416,0
+BEN.US,D,20090128,000000,11.0744,12.141,11.0657,11.9683,18184102.913912,0
+BEN.US,D,20090129,000000,11.7058,11.8952,10.8354,10.8432,11129181.221627,0
+BEN.US,D,20090130,000000,11.095,11.135,10.5066,10.6539,13482146.837819,0
+BEN.US,D,20090202,000000,10.4197,10.9788,10.3407,10.9057,11089690.979903,0
+BEN.US,D,20090203,000000,10.9896,11.2726,10.7866,11.1965,13507529.835023,0
+BEN.US,D,20090204,000000,11.2589,11.6014,11.1428,11.4121,12063092.901349,0
+BEN.US,D,20090205,000000,11.332,12.0463,11.2023,11.8268,7901690.4446681,0
+BEN.US,D,20090206,000000,11.859,12.5158,11.859,12.427,9193157.1335743,0
+BEN.US,D,20090209,000000,12.3362,12.4386,11.9634,12.2962,5949510.5590083,0
+BEN.US,D,20090210,000000,12.1488,12.2962,11.2804,11.4062,14192593.041732,0
+BEN.US,D,20090211,000000,11.4189,11.8307,11.3194,11.8141,9094562.1898541,0
+BEN.US,D,20090212,000000,11.4823,12.0317,11.3662,11.9771,10897701.896323,0
+BEN.US,D,20090213,000000,11.9352,12.3762,11.8649,12.1722,11634726.001341,0
+BEN.US,D,20090217,000000,11.699,11.7703,11.1018,11.1223,17235089.944401,0
+BEN.US,D,20090218,000000,11.2735,11.5477,10.8608,11.1487,10673225.978621,0
+BEN.US,D,20090219,000000,11.4823,11.9352,10.8891,10.972,11247875.350787,0
+BEN.US,D,20090220,000000,10.7632,11.4453,10.6959,11.1721,15832858.943136,0
+BEN.US,D,20090223,000000,11.2101,11.2735,10.2246,10.249,14331319.74505,0
+BEN.US,D,20090224,000000,10.2324,11.2277,10.2324,11.2199,13253880.225836,0
+BEN.US,D,20090225,000000,11.0901,11.3858,10.6617,11.0432,11482402.398393,0
+BEN.US,D,20090226,000000,11.295,11.335,10.6539,10.7827,11018723.321161,0
+BEN.US,D,20090227,000000,10.7798,10.7798,10.0625,10.0763,16660546.125494,0
+BEN.US,D,20090302,000000,9.77372,10.0713,9.33851,9.48683,15716434.721474,0
+BEN.US,D,20090303,000000,9.67614,9.96112,9.41072,9.60393,15801059.742391,0
+BEN.US,D,20090304,000000,9.75226,10.0431,9.44682,9.79031,14244200.387858,0
+BEN.US,D,20090305,000000,9.27996,9.43414,8.52644,8.67037,19088406.391639,0
+BEN.US,D,20090306,000000,8.77888,8.89764,8.20325,8.50536,18593324.706981,0
+BEN.US,D,20090309,000000,8.37939,8.79995,8.1649,8.68765,15579527.018519,0
+BEN.US,D,20090310,000000,8.91081,9.74152,8.88563,9.71225,19996739.33947,0
+BEN.US,D,20090311,000000,9.63808,10.0401,9.32192,9.843,19520278.069815,0
+BEN.US,D,20090312,000000,9.79714,10.8276,9.57075,10.7554,21730435.248347,0
+BEN.US,D,20090313,000000,10.7554,10.8432,10.4197,10.7886,16896777.397104,0
+BEN.US,D,20090316,000000,10.7749,10.9984,10.1826,10.2012,16621698.426435,0
+BEN.US,D,20090317,000000,10.1914,10.45,9.83714,10.4392,17617606.762536,0
+BEN.US,D,20090318,000000,10.3133,11.0316,10.0713,10.9984,19902052.940759,0
+BEN.US,D,20090319,000000,11.0989,11.2179,10.3085,10.3777,14792812.947478,0
+BEN.US,D,20090320,000000,10.4431,10.7193,10.2226,10.3611,15475922.906471,0
+BEN.US,D,20090323,000000,10.6519,11.8854,9.99134,11.8824,17114789.970975,0
+BEN.US,D,20090324,000000,11.536,12.0376,11.1965,11.1965,14828812.75808,0
+BEN.US,D,20090325,000000,11.3574,11.9468,11.1194,11.8434,16279700.738117,0
+BEN.US,D,20090326,000000,11.9254,12.3449,11.7136,12.2747,14228890.041124,0
+BEN.US,D,20090327,000000,12.2074,12.3147,11.7975,11.9234,11081224.173698,0
+BEN.US,D,20090330,000000,11.4316,11.7341,11.1857,11.256,11193777.767542,0
+BEN.US,D,20090331,000000,11.4004,12.0005,11.293,11.8512,12070449.861135,0
+BEN.US,D,20090401,000000,11.6502,12.2416,11.6444,12.0132,12252776.209819,0
+BEN.US,D,20090402,000000,12.304,13.1432,12.3031,13.0124,17424561.12156,0
+BEN.US,D,20090403,000000,12.9588,13.2369,12.6387,13.2271,11679900.747304,0
+BEN.US,D,20090406,000000,12.9646,13.11,12.8144,13.0202,8575450.2293907,0
+BEN.US,D,20090407,000000,12.706,12.786,12.4464,12.4484,8144320.4984061,0
+BEN.US,D,20090408,000000,12.1634,12.5977,12.1566,12.5392,10573512.990169,0
+BEN.US,D,20090409,000000,13.1363,13.5911,12.8056,13.5784,16905049.493412,0
+BEN.US,D,20090413,000000,13.3462,13.6945,13.1763,13.5306,10917201.580234,0
+BEN.US,D,20090414,000000,13.232,13.5706,13.0212,13.031,14410798.275922,0
+BEN.US,D,20090415,000000,12.7002,13.6174,12.6621,13.5472,10376869.315233,0
+BEN.US,D,20090416,000000,13.6418,13.675,13.1725,13.4301,12329618.983542,0
+BEN.US,D,20090417,000000,13.4408,13.5755,13.1881,13.4086,10417106.628092,0
+BEN.US,D,20090420,000000,12.9412,13.1373,12.6201,12.6943,12780707.503882,0
+BEN.US,D,20090421,000000,12.3089,13.4837,12.263,13.4671,14858717.124077,0
+BEN.US,D,20090422,000000,13.1969,13.9609,12.9822,13.3637,13862725.780072,0
+BEN.US,D,20090423,000000,13.4671,13.7999,13.1617,13.6692,14893507.683732,0
+BEN.US,D,20090424,000000,13.5355,13.7843,13.2007,13.5648,13767605.895641,0
+BEN.US,D,20090427,000000,13.2847,13.5638,13.2213,13.3238,12725024.57215,0
+BEN.US,D,20090428,000000,13.069,13.2466,12.6621,12.8309,12760113.345385,0
+BEN.US,D,20090429,000000,12.9822,13.2847,12.869,13.2085,10875552.108218,0
+BEN.US,D,20090430,000000,13.3481,13.6418,13.1861,13.3072,8868904.6905064,0
+BEN.US,D,20090501,000000,13.2535,13.4545,13.1373,13.4349,6090583.0042064,0
+BEN.US,D,20090504,000000,13.5882,14.0527,13.3325,13.9999,11600489.852502,0
+BEN.US,D,20090505,000000,13.8516,13.9687,13.5648,13.593,8228114.4154954,0
+BEN.US,D,20090506,000000,13.593,13.8497,13.3384,13.7687,13811834.761414,0
+BEN.US,D,20090507,000000,13.9785,14.0233,13.2788,13.3676,9454067.3723875,0
+BEN.US,D,20090508,000000,13.5667,14.3493,13.4115,14.3337,11252518.669465,0
+BEN.US,D,20090511,000000,14.1112,14.1708,13.5686,13.6252,12883761.304271,0
+BEN.US,D,20090512,000000,13.7101,14.0205,13.5452,13.7355,12041395.045166,0
+BEN.US,D,20090513,000000,13.6838,13.8994,13.0993,13.1763,11595539.097143,0
+BEN.US,D,20090514,000000,13.1461,13.4731,12.9929,13.3218,9876632.9422177,0
+BEN.US,D,20090515,000000,13.2788,13.4487,13.0612,13.2232,8924350.8959942,0
+BEN.US,D,20090518,000000,13.5052,14.3317,13.4349,14.2605,11041637.601814,0
+BEN.US,D,20090519,000000,14.0468,14.2888,13.8497,13.9024,6817125.5679671,0
+BEN.US,D,20090520,000000,14.1424,14.2713,13.4955,13.5706,8600254.2208449,0
+BEN.US,D,20090521,000000,13.3588,13.5218,13.1949,13.4281,6401266.2169469,0
+BEN.US,D,20090522,000000,13.4603,13.835,13.3901,13.6233,6315119.384456,0
+BEN.US,D,20090526,000000,13.5101,14.2078,13.4837,14.1708,9945865.6332877,0
+BEN.US,D,20090527,000000,14.1708,14.2078,13.5998,13.6486,8840675.8544216,0
+BEN.US,D,20090528,000000,13.8614,14.1804,13.8516,14.1756,10715242.325077,0
+BEN.US,D,20090529,000000,14.2781,14.725,14.0565,14.7074,7824503.3418616,0
+BEN.US,D,20090601,000000,14.9465,15.8335,14.7679,15.6608,16076839.668694,0
+BEN.US,D,20090602,000000,15.5934,16.1038,15.4929,15.895,10877885.55263,0
+BEN.US,D,20090603,000000,15.7896,16.0433,15.5642,15.7027,8848834.1991567,0
+BEN.US,D,20090604,000000,15.9145,16.1662,15.8296,16.1224,11978710.75541,0
+BEN.US,D,20090605,000000,16.3283,16.6297,16.1448,16.4082,10466471.736023,0
+BEN.US,D,20090608,000000,16.1916,16.4941,16.1067,16.3487,6054395.6572295,0
+BEN.US,D,20090609,000000,16.4766,16.9079,16.3936,16.8727,8369186.8606937,0
+BEN.US,D,20090610,000000,16.9401,17.0757,16.6151,16.8795,8304286.9772533,0
+BEN.US,D,20090611,000000,16.7937,17.0416,16.739,16.8035,7495652.6708292,0
+BEN.US,D,20090612,000000,16.8551,16.9167,16.42,16.7176,4820542.6024149,0
+BEN.US,D,20090615,000000,16.5575,16.6639,16.1506,16.3595,6061377.5442638,0
+BEN.US,D,20090616,000000,16.4376,16.4376,15.7173,15.8111,8302377.7954619,0
+BEN.US,D,20090617,000000,15.6452,15.9877,15.5954,15.6901,8072426.4304642,0
+BEN.US,D,20090618,000000,15.7964,15.9897,15.7027,15.854,7079173.3225015,0
+BEN.US,D,20090619,000000,15.9945,16.1916,15.9076,16.1408,7052540.0827931,0
+BEN.US,D,20090622,000000,15.9106,16.0423,15.1611,15.1729,8880077.9642969,0
+BEN.US,D,20090623,000000,15.2373,15.6168,15.1777,15.41,6886361.333404,0
+BEN.US,D,20090624,000000,15.0352,15.9965,15.0352,15.7583,8657829.9377457,0
+BEN.US,D,20090625,000000,15.6374,15.893,15.5252,15.6228,9281181.3793996,0
+BEN.US,D,20090626,000000,15.614,15.8648,15.614,15.8081,5574942.0038759,0
+BEN.US,D,20090629,000000,15.8814,15.893,15.6647,15.854,3359145.4118177,0
+BEN.US,D,20090630,000000,15.8169,15.9262,15.6852,15.8413,5940688.1510415,0
+BEN.US,D,20090701,000000,15.8979,16.0453,15.8316,15.8744,4532634.2990314,0
+BEN.US,D,20090702,000000,15.6403,15.8744,15.3466,15.3466,6416835.8352813,0
+BEN.US,D,20090706,000000,15.5203,15.5574,15.0685,15.2568,9764381.6611104,0
+BEN.US,D,20090707,000000,15.168,15.3436,14.7376,14.7523,6440173.3537652,0
+BEN.US,D,20090708,000000,14.8011,14.9504,14.4049,14.5805,8231401.9384084,0
+BEN.US,D,20090709,000000,14.7542,14.8557,14.4586,14.5357,8430856.6094017,0
+BEN.US,D,20090710,000000,14.4664,14.6733,14.4498,14.5659,4665861.9849097,0
+BEN.US,D,20090713,000000,14.7864,15.2158,14.5279,15.2158,9212969.3781117,0
+BEN.US,D,20090714,000000,15.248,15.4451,15.0948,15.3915,7353564.6597934,0
+BEN.US,D,20090715,000000,15.4422,15.9477,15.4247,15.8247,8699811.4413778,0
+BEN.US,D,20090716,000000,15.7477,16.0199,15.5671,15.9408,4813151.8245944,0
+BEN.US,D,20090717,000000,15.9213,16.0325,15.651,15.9662,4132477.7889074,0
+BEN.US,D,20090720,000000,16.0237,16.2971,16.0131,16.2561,6512093.0414306,0
+BEN.US,D,20090721,000000,16.4004,17.2143,16.4004,16.6796,12736715.364354,0
+BEN.US,D,20090722,000000,16.4542,16.9264,16.3205,16.8621,7412887.6418335,0
+BEN.US,D,20090723,000000,17.0416,17.9256,16.7284,17.8105,11175156.32775,0
+BEN.US,D,20090724,000000,17.6456,17.8183,17.2465,17.7247,4678876.8044216,0
+BEN.US,D,20090727,000000,17.6934,17.9373,17.5666,17.9335,9546872.2586083,0
+BEN.US,D,20090728,000000,17.8056,17.871,17.546,17.7187,6715696.0580446,0
+BEN.US,D,20090729,000000,17.5626,17.75,17.5626,17.6934,6338321.6308001,0
+BEN.US,D,20090730,000000,18.0896,19.4996,17.992,19.2547,15857255.068593,0
+BEN.US,D,20090731,000000,19.2147,19.5318,19.0371,19.5114,9424039.0069277,0
+BEN.US,D,20090803,000000,19.7982,20.416,19.7455,20.1661,12594450.064832,0
+BEN.US,D,20090804,000000,20.1046,20.4052,20.0109,20.2998,5688665.9066871,0
+BEN.US,D,20090805,000000,20.2881,20.4579,20.0275,20.2979,8493803.2451263,0
+BEN.US,D,20090806,000000,20.4949,20.5681,20.0597,20.2851,6726191.9463471,0
+BEN.US,D,20090807,000000,20.5135,21.0004,20.2403,20.7633,7191420.5044531,0
+BEN.US,D,20090810,000000,20.7262,20.7633,20.1534,20.2715,5085649.351929,0
+BEN.US,D,20090811,000000,20.1202,20.5681,20.1164,20.3759,9522964.9574748,0
+BEN.US,D,20090812,000000,20.2325,20.8989,20.1788,20.7233,7428098.5840395,0
+BEN.US,D,20090813,000000,20.8521,21.0044,20.6745,20.9644,6955787.7095834,0
+BEN.US,D,20090814,000000,20.9818,20.9916,20.5467,20.8004,7788608.0597321,0
+BEN.US,D,20090817,000000,20.4082,20.5437,19.7777,19.8578,10678358.121622,0
+BEN.US,D,20090818,000000,19.9417,20.5359,19.9417,20.416,10099941.62532,0
+BEN.US,D,20090819,000000,20.128,20.4422,20.0978,20.2627,4731411.5845367,0
+BEN.US,D,20090820,000000,20.3095,20.5896,20.2403,20.5545,6809620.0137856,0
+BEN.US,D,20090821,000000,20.7214,20.9009,20.493,20.8043,8713058.8879787,0
+BEN.US,D,20090824,000000,20.8892,21.018,20.4774,20.5047,5752129.0360365,0
+BEN.US,D,20090825,000000,20.6228,21.1039,20.6003,20.9418,6763099.7199473,0
+BEN.US,D,20090826,000000,20.7975,20.9097,20.4472,20.5613,7262972.2928897,0
+BEN.US,D,20090827,000000,20.6043,20.6648,20.2539,20.455,4411461.2054303,0
+BEN.US,D,20090828,000000,20.6316,20.8317,20.455,20.615,4601901.8329254,0
+BEN.US,D,20090831,000000,20.4032,20.5495,20.2169,20.5311,4186592.7935648,0
+BEN.US,D,20090901,000000,20.5155,20.7076,19.8656,19.9085,6714419.1710279,0
+BEN.US,D,20090902,000000,19.8246,20.1046,19.6939,19.9729,5293491.9203793,0
+BEN.US,D,20090903,000000,20.4608,20.6267,20.3066,20.5321,7037211.2898592,0
+BEN.US,D,20090904,000000,20.5574,20.6316,20.3554,20.6043,4919115.0007785,0
+BEN.US,D,20090908,000000,20.7897,21.0531,20.7848,21.0346,5638189.9275483,0
+BEN.US,D,20090909,000000,21.1009,21.4932,20.9468,21.4688,7286310.8361625,0
+BEN.US,D,20090910,000000,21.3975,21.5332,21.0658,21.5264,5782878.8529086,0
+BEN.US,D,20090911,000000,21.5264,21.6044,21.3429,21.5156,6038729.7087351,0
+BEN.US,D,20090914,000000,21.4513,21.9197,21.2346,21.8874,4832514.186788,0
+BEN.US,D,20090915,000000,21.8035,21.9625,21.6591,21.8777,6548783.5597759,0
+BEN.US,D,20090916,000000,21.9128,22.5295,21.8474,22.4993,9961045.8318256,0
+BEN.US,D,20090917,000000,22.3822,22.5119,22.0962,22.2749,6820934.7084495,0
+BEN.US,D,20090918,000000,22.3714,22.8876,22.347,22.7608,8123086.8716117,0
+BEN.US,D,20090921,000000,22.5695,22.6281,22.2836,22.3392,3677068.7584048,0
+BEN.US,D,20090922,000000,22.4895,22.6534,22.3792,22.4837,4799153.207702,0
+BEN.US,D,20090923,000000,22.4495,22.8681,22.2241,22.2261,6470229.3885263,0
+BEN.US,D,20090924,000000,22.4339,22.4339,21.5957,21.9899,7277841.9803793,0
+BEN.US,D,20090925,000000,21.7049,21.9713,21.5098,21.825,9428263.1869299,0
+BEN.US,D,20090928,000000,21.8748,22.4476,21.8142,22.4212,4630736.3192724,0
+BEN.US,D,20090929,000000,22.4232,22.5607,22.2211,22.2777,4430981.3851204,0
+BEN.US,D,20090930,000000,22.307,22.4788,21.8445,22.1324,8055135.1667141,0
+BEN.US,D,20091001,000000,22.0934,22.1821,21.3556,21.38,8391952.5469503,0
+BEN.US,D,20091002,000000,21.1673,21.8748,21.0902,21.6044,7906719.0839866,0
+BEN.US,D,20091005,000000,21.7459,22.2583,21.5694,22.2377,5352111.897208,0
+BEN.US,D,20091006,000000,22.3666,22.7579,22.3061,22.6125,5701686.8749327,0
+BEN.US,D,20091007,000000,22.5129,22.672,22.3764,22.6515,3556316.8530572,0
+BEN.US,D,20091008,000000,22.8183,23.0408,22.7569,22.7861,5792593.8520404,0
+BEN.US,D,20091009,000000,22.753,23.4361,22.753,23.4185,6137779.6587438,0
+BEN.US,D,20091012,000000,23.5298,23.6741,23.0907,23.2506,3405196.3523224,0
+BEN.US,D,20091013,000000,23.1706,23.3024,22.9326,23.036,4387617.4412109,0
+BEN.US,D,20091014,000000,23.3463,24.0206,23.3423,23.9767,5244210.8451422,0
+BEN.US,D,20091015,000000,23.8244,24.5748,23.7678,24.4392,7466421.5911631,0
+BEN.US,D,20091016,000000,24.2577,24.3338,24.0235,24.2177,9218706.1465864,0
+BEN.US,D,20091019,000000,24.2577,24.6812,24.0996,24.649,7852395.0223858,0
+BEN.US,D,20091020,000000,24.5553,25.2569,24.5514,25.0969,9375562.3910068,0
+BEN.US,D,20091021,000000,24.9418,25.3145,24.5953,24.6528,7324590.8021507,0
+BEN.US,D,20091022,000000,24.6528,24.7612,24.2655,24.6938,7677910.3586546,0
+BEN.US,D,20091023,000000,24.7827,25.1427,24.649,24.8471,6126347.113352,0
+BEN.US,D,20091026,000000,24.9934,25.6082,24.8295,24.8646,11767570.416156,0
+BEN.US,D,20091027,000000,25.1906,25.2628,23.198,23.9805,20494769.341901,0
+BEN.US,D,20091028,000000,23.5932,24.041,22.8652,22.9832,11390363.029509,0
+BEN.US,D,20091029,000000,23.2136,23.7268,23.0603,23.6635,10563759.049058,0
+BEN.US,D,20091030,000000,23.6078,23.8098,22.95,23.0194,8057565.966075,0
+BEN.US,D,20091102,000000,23.1131,23.4283,22.8203,23.4165,7635157.1889523,0
+BEN.US,D,20091103,000000,23.1003,23.6078,23.0038,23.4888,4870694.7482493,0
+BEN.US,D,20091104,000000,23.6273,24.0694,23.5298,23.5814,6488414.2682303,0
+BEN.US,D,20091105,000000,23.8234,24.4567,23.7561,24.4168,6151170.5757959,0
+BEN.US,D,20091106,000000,24.1308,24.5417,24.0966,24.2509,4167497.9012839,0
+BEN.US,D,20091109,000000,24.3143,25.0735,24.2021,25.0598,4999413.3628005,0
+BEN.US,D,20091110,000000,25.0325,25.2404,24.8578,24.9856,5162979.9251867,0
+BEN.US,D,20091111,000000,25.1954,25.5565,25.1369,25.3028,4218976.124004,0
+BEN.US,D,20091112,000000,25.2716,25.4335,25.0237,25.0627,5390539.4328033,0
+BEN.US,D,20091113,000000,25.1876,25.1876,24.6158,24.8149,6412891.4226591,0
+BEN.US,D,20091116,000000,24.9622,25.3125,24.927,25.1223,8564284.1291228,0
+BEN.US,D,20091117,000000,24.9974,25.6053,24.9974,25.4325,5406392.9176733,0
+BEN.US,D,20091118,000000,25.4111,25.4892,25.1906,25.4394,3482865.1059297,0
+BEN.US,D,20091119,000000,25.2959,25.2979,24.7436,24.8451,4214568.5067819,0
+BEN.US,D,20091120,000000,24.7934,24.7934,24.409,24.5017,3702199.6575302,0
+BEN.US,D,20091123,000000,24.8363,25.0773,24.7407,24.8978,2967846.1524845,0
+BEN.US,D,20091124,000000,24.9662,24.9662,24.4196,24.5573,4098358.4660073,0
+BEN.US,D,20091125,000000,24.5573,24.7407,24.4939,24.7407,2518002.750704,0
+BEN.US,D,20091127,000000,24.1406,24.2772,23.9307,23.9737,3466875.3241309,0
+BEN.US,D,20091130,000000,23.5863,23.7805,23.1902,23.7659,8926469.134729,0
+BEN.US,D,20091201,000000,24.0147,24.086,23.6713,23.8498,7321919.1773896,0
+BEN.US,D,20091202,000000,23.7824,24.165,23.7805,23.9903,4292623.6058188,0
+BEN.US,D,20091203,000000,24.0469,24.2821,23.6663,23.7532,4480599.615918,0
+BEN.US,D,20091204,000000,24.0118,24.2537,23.5268,23.9523,7145030.3588099,0
+BEN.US,D,20091207,000000,23.839,24.0694,23.5404,23.5502,4176900.3397896,0
+BEN.US,D,20091208,000000,23.5024,23.6146,23.1989,23.4487,4490279.7722259,0
+BEN.US,D,20091209,000000,23.4361,23.8888,23.2506,23.7844,3464484.4915386,0
+BEN.US,D,20091210,000000,23.88,24.4246,23.7717,23.9659,6727340.7347465,0
+BEN.US,D,20091211,000000,23.9659,24.2021,23.6741,23.7561,4891097.2712149,0
+BEN.US,D,20091214,000000,23.8664,23.9737,23.5414,23.6175,7611919.0749954,0
+BEN.US,D,20091215,000000,23.3961,23.6019,22.8994,22.9422,7465053.497931,0
+BEN.US,D,20091216,000000,22.7657,23.2672,22.5949,23.1394,7324215.7293995,0
+BEN.US,D,20091217,000000,22.9326,23.0233,22.7374,22.7579,7416698.8318938,0
+BEN.US,D,20091218,000000,22.8555,22.991,22.7579,22.8769,6615751.4672931,0
+BEN.US,D,20091221,000000,23.1706,23.5766,22.9452,23.5414,10273899.547537,0
+BEN.US,D,20091222,000000,23.5414,23.761,23.4585,23.5414,5143994.6853223,0
+BEN.US,D,20091223,000000,23.0389,23.2486,22.9276,23.0993,4344813.0320617,0
+BEN.US,D,20091224,000000,23.2224,23.2838,22.9344,23.198,1966430.6006309,0
+BEN.US,D,20091228,000000,23.2868,23.4136,23.1003,23.3463,3363792.8296513,0
+BEN.US,D,20091229,000000,23.3414,23.4468,23.1833,23.1989,4233944.1912317,0
+BEN.US,D,20091230,000000,23.1003,23.2574,23.0584,23.1902,3341352.0014882,0
+BEN.US,D,20091231,000000,23.195,23.3883,23.1775,23.1775,2793120.6633528,0
+BEN.US,D,20100104,000000,23.3589,23.8293,23.3014,23.761,5676434.0259237,0
+BEN.US,D,20100105,000000,23.6741,23.9825,23.6293,23.9455,4949774.636224,0
+BEN.US,D,20100106,000000,23.8888,24.1201,23.8293,23.9639,3742359.0864307,0
+BEN.US,D,20100107,000000,23.9405,24.0674,23.6741,23.7493,4619884.8292085,0
+BEN.US,D,20100108,000000,23.6917,23.7737,23.275,23.7688,5594117.8544828,0
+BEN.US,D,20100111,000000,23.7912,24.5183,23.7912,24.2909,4928493.8691385,0
+BEN.US,D,20100112,000000,24.1777,24.5895,23.9201,24.3972,8935690.1855926,0
+BEN.US,D,20100113,000000,24.3924,24.6978,24.3338,24.5573,5362845.5365441,0
+BEN.US,D,20100114,000000,24.4733,24.5495,24.1562,24.4304,2623727.1510654,0
+BEN.US,D,20100115,000000,24.4304,24.4304,23.7688,23.8264,5042490.3658073,0
+BEN.US,D,20100119,000000,23.7912,24.4002,23.7415,24.365,5140729.707766,0
+BEN.US,D,20100120,000000,24.2333,24.2948,23.6985,23.9699,3267073.2496877,0
+BEN.US,D,20100121,000000,23.9795,24.0616,23.0233,23.0389,6018769.8945907,0
+BEN.US,D,20100122,000000,22.9979,23.1325,22.1636,22.2787,7097332.5824819,0
+BEN.US,D,20100125,000000,22.4866,22.8057,22.4114,22.7705,5713840.8717368,0
+BEN.US,D,20100126,000000,22.5607,22.7579,22.067,22.104,5422067.0644793,0
+BEN.US,D,20100127,000000,22.067,22.9257,22.067,22.8555,8124057.346736,0
+BEN.US,D,20100128,000000,23.1003,23.479,21.7235,22.0728,9217172.0375463,0
+BEN.US,D,20100129,000000,22.1421,22.4232,21.5791,21.786,8777435.1042718,0
+BEN.US,D,20100201,000000,21.9109,22.349,21.786,22.3187,5356688.6046049,0
+BEN.US,D,20100202,000000,22.2905,22.6349,22.1519,22.3958,4596833.2268383,0
+BEN.US,D,20100203,000000,22.31,22.4925,22.1577,22.4046,4324084.6262138,0
+BEN.US,D,20100204,000000,22.7501,22.7501,21.5996,21.621,7619869.387576,0
+BEN.US,D,20100205,000000,21.6561,21.8035,20.776,21.5606,9518923.1899035,0
+BEN.US,D,20100208,000000,21.5498,21.6825,21.1693,21.1868,5776516.9631818,0
+BEN.US,D,20100209,000000,21.5156,21.6533,21.1673,21.3888,6668715.6339732,0
+BEN.US,D,20100210,000000,21.2736,21.6074,21.2658,21.4053,4378217.0522832,0
+BEN.US,D,20100211,000000,21.3703,21.6425,21.2092,21.5576,3579769.1479022,0
+BEN.US,D,20100212,000000,21.3585,21.5634,21.0795,21.5312,5784883.3400712,0
+BEN.US,D,20100216,000000,21.703,22.0007,21.6795,21.9977,5926230.4287048,0
+BEN.US,D,20100217,000000,22.0055,22.2465,21.9538,22.1987,5255449.7054248,0
+BEN.US,D,20100218,000000,22.2143,22.3392,22.0602,22.307,5224298.171289,0
+BEN.US,D,20100219,000000,22.307,22.5041,22.1685,22.3529,6763957.4682885,0
+BEN.US,D,20100222,000000,22.4925,22.5178,22.187,22.3002,3706118.450429,0
+BEN.US,D,20100223,000000,22.1714,22.2934,21.9157,22.0075,5440116.6720434,0
+BEN.US,D,20100224,000000,22.0934,22.3734,21.9625,22.3636,5567115.6907568,0
+BEN.US,D,20100225,000000,22.1118,22.1118,21.7255,22.0348,6593912.1902364,0
+BEN.US,D,20100226,000000,22.1372,22.4212,22.0143,22.3792,4766073.0207849,0
+BEN.US,D,20100301,000000,22.6818,22.6818,22.3129,22.6271,4029890.2674849,0
+BEN.US,D,20100302,000000,22.6281,22.9422,22.5763,22.9101,5216224.8840358,0
+BEN.US,D,20100303,000000,22.9101,23.0897,22.793,22.8623,4788141.8505637,0
+BEN.US,D,20100304,000000,22.8623,23.2702,22.7432,23.2556,5714357.3653615,0
+BEN.US,D,20100305,000000,23.4087,24.0694,23.4067,24.044,6939353.1693855,0
+BEN.US,D,20100308,000000,24.0235,24.081,23.7532,23.8293,5235727.6423139,0
+BEN.US,D,20100309,000000,23.7025,23.8546,23.5776,23.7942,5260190.3790518,0
+BEN.US,D,20100310,000000,23.8615,23.8615,23.5102,23.6341,6767298.2802262,0
+BEN.US,D,20100311,000000,23.561,23.7659,23.4233,23.7561,4678556.045484,0
+BEN.US,D,20100312,000000,23.9123,23.9805,23.7483,23.8352,2910742.863284,0
+BEN.US,D,20100315,000000,23.7678,23.962,23.6166,23.8332,3503304.5212971,0
+BEN.US,D,20100316,000000,23.8546,23.9805,23.6917,23.9679,4089822.9989431,0
+BEN.US,D,20100317,000000,24.0323,24.7593,24.0323,24.5221,5752144.4078705,0
+BEN.US,D,20100318,000000,24.4168,24.6002,24.3182,24.5514,4800876.9026956,0
+BEN.US,D,20100319,000000,24.5689,24.7056,24.2235,24.2821,6606975.1748286,0
+BEN.US,D,20100322,000000,24.081,24.5436,24.0782,24.5123,4797752.3212238,0
+BEN.US,D,20100323,000000,24.5017,24.8578,24.3562,24.7915,4217155.0740612,0
+BEN.US,D,20100324,000000,24.6978,24.7856,24.3338,24.3396,5859938.8818867,0
+BEN.US,D,20100325,000000,24.5533,25.2384,24.448,24.691,5881813.0017672,0
+BEN.US,D,20100326,000000,24.7905,24.7905,24.2235,24.4099,6540576.0251719,0
+BEN.US,D,20100329,000000,24.4616,24.5221,24.2772,24.4733,3848101.9329931,0
+BEN.US,D,20100330,000000,24.5514,24.6334,24.3338,24.5748,5029186.5558148,0
+BEN.US,D,20100331,000000,24.4362,24.6021,24.1933,24.3972,3853417.5132142,0
+BEN.US,D,20100401,000000,24.7651,25.011,24.6997,25.0003,6027577.9555123,0
+BEN.US,D,20100405,000000,25.1457,25.2803,24.9544,25.1847,4434344.7424147,0
+BEN.US,D,20100406,000000,24.969,25.2442,24.8851,25.0793,3805139.7063473,0
+BEN.US,D,20100407,000000,24.9476,25.0432,24.6938,24.8237,5331884.6131507,0
+BEN.US,D,20100408,000000,24.8422,25.0715,24.7046,24.9808,4320990.7884102,0
+BEN.US,D,20100409,000000,24.9837,25.3213,24.9837,25.2618,3805345.6889238,0
+BEN.US,D,20100412,000000,25.3008,25.4247,25.1584,25.3145,5776003.5439239,0
+BEN.US,D,20100413,000000,25.3213,26.2327,25.254,26.142,9409631.4992491,0
+BEN.US,D,20100414,000000,26.2708,26.704,26.1176,26.6894,6341462.608895,0
+BEN.US,D,20100415,000000,26.6532,26.8163,26.4659,26.6767,4786195.7763706,0
+BEN.US,D,20100416,000000,26.5977,26.6738,25.7185,26.06,6274446.5362977,0
+BEN.US,D,20100419,000000,25.8551,26.3274,25.7243,26.2307,4451653.4275767,0
+BEN.US,D,20100420,000000,26.4591,26.4953,26.0648,26.2659,6126658.6491891,0
+BEN.US,D,20100421,000000,26.2659,26.2991,25.7077,25.9459,6935948.8205336,0
+BEN.US,D,20100422,000000,25.7331,25.8522,25.5233,25.7888,7547633.0401289,0
+BEN.US,D,20100423,000000,25.8707,26.3712,25.8707,26.3206,5692533.4601389,0
+BEN.US,D,20100426,000000,26.2201,26.2766,25.6335,25.6521,0,0
+BEN.US,D,20100427,000000,25.5584,25.6999,24.8363,24.8568,5966459.543253,0
+BEN.US,D,20100428,000000,25.1281,25.3671,24.7465,25.1261,7291847.7707944,0
+BEN.US,D,20100429,000000,25.3681,26.1088,25.3262,26.0346,6460271.5144162,0
+BEN.US,D,20100430,000000,25.8824,26.1224,25.415,25.4394,5029786.0573434,0
+BEN.US,D,20100503,000000,25.5682,25.898,25.4394,25.7984,2968123.8702867,0
+BEN.US,D,20100504,000000,25.3409,25.4355,24.7749,24.934,5595980.920772,0
+BEN.US,D,20100505,000000,24.608,25.1261,24.3856,24.7319,5109696.024358,0
+BEN.US,D,20100506,000000,24.687,25.1145,22.0007,23.5834,13689293.57458,0
+BEN.US,D,20100507,000000,23.5678,23.6487,22.7276,22.995,14117862.358009,0
+BEN.US,D,20100510,000000,24.1162,24.4246,23.9054,24.4148,7366268.9682572,0
+BEN.US,D,20100511,000000,24.1435,24.4148,23.9455,24.0908,7106263.6180763,0
+BEN.US,D,20100512,000000,24.125,24.5348,24.0069,24.486,8606957.365288,0
+BEN.US,D,20100513,000000,24.2957,24.4899,24.0908,24.1016,5669546.4194717,0
+BEN.US,D,20100514,000000,23.802,23.8722,23.1111,23.3395,7816716.9955111,0
+BEN.US,D,20100517,000000,23.3355,23.7942,22.9608,23.4517,8662156.5966417,0
+BEN.US,D,20100518,000000,23.6985,23.8049,22.6866,22.8349,9858425.5171571,0
+BEN.US,D,20100519,000000,22.7344,23.1053,22.3764,22.8321,6977268.3105117,0
+BEN.US,D,20100520,000000,22.4514,22.4514,21.5694,21.7928,14239766.126123,0
+BEN.US,D,20100521,000000,21.4405,22.6984,21.3351,22.6017,13422663.988705,0
+BEN.US,D,20100524,000000,22.3207,22.3207,21.3957,21.4171,10674828.74852,0
+BEN.US,D,20100525,000000,20.9975,21.4747,20.7194,21.4259,11486804.891671,0
+BEN.US,D,20100526,000000,21.6249,21.7742,21.0346,21.1311,8249939.345507,0
+BEN.US,D,20100527,000000,21.3975,21.9781,21.3429,21.9557,8487532.5616151,0
+BEN.US,D,20100528,000000,21.8894,22.0007,21.5518,21.582,7238647.9026585,0
+BEN.US,D,20100601,000000,21.4473,21.582,20.9975,21.0072,7108903.4743803,0
+BEN.US,D,20100602,000000,21.0931,21.5625,20.8629,21.5362,4789367.4981336,0
+BEN.US,D,20100603,000000,21.4912,21.5664,20.9165,21.0931,8546693.6270028,0
+BEN.US,D,20100604,000000,20.6111,20.8804,20.0353,20.1076,11555292.561183,0
+BEN.US,D,20100607,000000,20.128,20.3652,19.4655,19.5064,13231694.570118,0
+BEN.US,D,20100608,000000,19.5718,19.8851,19.24,19.8353,11654729.88141,0
+BEN.US,D,20100609,000000,19.9817,20.1905,19.3796,19.4821,8752936.4999212,0
+BEN.US,D,20100610,000000,19.7201,20.1788,19.5914,20.1368,7419692.2403815,0
+BEN.US,D,20100611,000000,19.888,20.6179,19.849,20.5711,7395735.749379,0
+BEN.US,D,20100614,000000,20.7028,20.7292,20.1661,20.209,6563726.0072802,0
+BEN.US,D,20100615,000000,20.3066,20.7038,20.171,20.6745,7701427.2152028,0
+BEN.US,D,20100616,000000,20.5437,20.8267,20.4198,20.7028,5850637.8974859,0
+BEN.US,D,20100617,000000,20.7848,20.7945,20.2305,20.4852,5864846.5961105,0
+BEN.US,D,20100618,000000,20.3671,20.5417,20.2851,20.5252,7137087.2197518,0
+BEN.US,D,20100621,000000,20.735,20.9165,20.4911,20.5887,8890870.0166024,0
+BEN.US,D,20100622,000000,20.5887,20.8433,20.37,20.3876,8584074.8530925,0
+BEN.US,D,20100623,000000,20.4228,20.5271,20.0412,20.1592,5872247.6218204,0
+BEN.US,D,20100624,000000,20.0412,20.088,19.5406,19.6158,10492207.260622,0
+BEN.US,D,20100625,000000,19.7885,20.0968,19.6304,20.0197,11953345.179618,0
+BEN.US,D,20100628,000000,19.9349,20.0998,19.6831,19.7934,5012120.7456311,0
+BEN.US,D,20100629,000000,19.5084,19.6206,18.7444,18.8595,7414973.0873222,0
+BEN.US,D,20100630,000000,18.8507,19.2596,18.7873,18.9649,8988085.5944122,0
+BEN.US,D,20100701,000000,18.9034,19.2342,18.4975,18.8595,8419355.4031511,0
+BEN.US,D,20100702,000000,18.9093,18.9532,18.4848,18.6936,5464906.3164524,0
+BEN.US,D,20100706,000000,18.9171,19.279,18.6712,18.8917,5427039.3404062,0
+BEN.US,D,20100707,000000,18.92,19.6801,18.92,19.6372,7843080.7157288,0
+BEN.US,D,20100708,000000,19.8422,20.0315,19.6255,19.9573,6999773.7003781,0
+BEN.US,D,20100709,000000,19.9573,20.2998,19.8294,20.2929,5217346.0031339,0
+BEN.US,D,20100712,000000,20.2276,20.3496,19.9553,20.1642,3817730.263239,0
+BEN.US,D,20100713,000000,20.3906,20.9662,20.3906,20.8121,7416774.6662752,0
+BEN.US,D,20100714,000000,20.733,20.733,20.3427,20.6043,4447381.0824944,0
+BEN.US,D,20100715,000000,20.6199,20.6892,20.1202,20.6228,5205823.2763156,0
+BEN.US,D,20100716,000000,20.3213,20.4394,19.7748,19.8324,5874381.2323893,0
+BEN.US,D,20100719,000000,19.9056,20.126,19.6635,20.0353,3712680.1739986,0
+BEN.US,D,20100720,000000,19.766,20.3115,19.5494,20.2851,6304664.4877111,0
+BEN.US,D,20100721,000000,20.5574,20.5574,19.9329,19.9631,7070929.9202846,0
+BEN.US,D,20100722,000000,20.2373,20.9312,20.212,20.897,8382700.7524185,0
+BEN.US,D,20100723,000000,20.6579,21.0931,20.5925,21.015,4949143.3662383,0
+BEN.US,D,20100726,000000,21.0346,21.6513,20.936,21.6405,6403381.3813149,0
+BEN.US,D,20100727,000000,21.7801,21.8728,21.5694,21.6621,5757988.7791837,0
+BEN.US,D,20100728,000000,21.584,21.7889,21.1673,21.1722,5271560.4123184,0
+BEN.US,D,20100729,000000,21.3888,22.2192,21.3888,21.9625,8922254.1778271,0
+BEN.US,D,20100730,000000,21.7323,22.4866,21.263,22.1284,7890640.1455502,0
+BEN.US,D,20100802,000000,22.5119,23.0613,22.2807,22.7891,7312210.3269914,0
+BEN.US,D,20100803,000000,22.8057,22.8057,22.5041,22.5607,6483597.7602218,0
+BEN.US,D,20100804,000000,22.5871,22.7911,22.3636,22.6896,4518187.8493731,0
+BEN.US,D,20100805,000000,22.4573,22.6408,22.4436,22.6173,3719008.2456905,0
+BEN.US,D,20100806,000000,22.4446,22.7198,22.1616,22.5949,4765127.1405952,0
+BEN.US,D,20100809,000000,22.432,22.9326,22.432,22.9326,5675115.1225605,0
+BEN.US,D,20100810,000000,22.7296,23.3511,22.5841,23.1989,6669101.9794029,0
+BEN.US,D,20100811,000000,22.8408,22.9832,22.1402,22.1558,6411095.9924398,0
+BEN.US,D,20100812,000000,21.8132,22.1763,21.785,22.0289,5243812.2022454,0
+BEN.US,D,20100813,000000,21.8114,22.2017,21.8114,21.8982,4864250.8754074,0
+BEN.US,D,20100816,000000,21.7528,22.0582,21.6981,21.7967,4032836.5356816,0
+BEN.US,D,20100817,000000,22.0445,22.5041,21.945,22.3275,4198102.198127,0
+BEN.US,D,20100818,000000,22.2583,22.4086,22.106,22.2992,2479756.6027507,0
+BEN.US,D,20100819,000000,22.068,22.2641,21.5791,21.6533,4775372.9803969,0
+BEN.US,D,20100820,000000,21.4415,21.8416,21.3254,21.7616,4402787.3918594,0
+BEN.US,D,20100823,000000,21.9157,21.9284,21.6621,21.6649,3467231.9506812,0
+BEN.US,D,20100824,000000,21.4083,21.4444,21.0219,21.058,4905923.9175692,0
+BEN.US,D,20100825,000000,20.9312,21.3634,20.6696,21.2658,4918495.003471,0
+BEN.US,D,20100826,000000,21.3732,21.5928,21.0238,21.1233,4452004.9301824,0
+BEN.US,D,20100827,000000,21.2912,21.6318,20.9224,21.6298,4520919.9366817,0
+BEN.US,D,20100830,000000,21.5098,21.5762,21.1927,21.1985,3775552.0001308,0
+BEN.US,D,20100831,000000,21.0824,21.3713,20.8989,21.2346,4509549.9034151,0
+BEN.US,D,20100901,000000,21.584,22.2358,21.3819,22.0796,7045474.1630659,0
+BEN.US,D,20100902,000000,22.1606,22.3304,22.0475,22.2358,4043950.3717137,0
+BEN.US,D,20100903,000000,22.4514,22.5841,22.3754,22.5813,6815758.4995239,0
+BEN.US,D,20100907,000000,22.3353,22.5041,22.104,22.2436,4300589.2902334,0
+BEN.US,D,20100908,000000,22.3636,22.7276,22.2729,22.6017,4066050.9699495,0
+BEN.US,D,20100909,000000,22.9257,23.278,22.7256,23.0993,6808331.8540907,0
+BEN.US,D,20100910,000000,23.1277,23.1413,22.7227,22.8828,5698734.4580024,0
+BEN.US,D,20100913,000000,23.1521,23.4829,23.1306,23.3639,4637909.841838,0
+BEN.US,D,20100914,000000,23.2526,23.6341,23.154,23.3355,4043785.3806946,0
+BEN.US,D,20100915,000000,23.1989,23.561,23.0837,23.5414,3100412.8494977,0
+BEN.US,D,20100916,000000,23.4361,23.5024,23.2614,23.4263,2908913.6150298,0
+BEN.US,D,20100917,000000,23.6224,23.6224,23.036,23.2682,5861658.4777245,0
+BEN.US,D,20100920,000000,23.4019,23.8527,23.3414,23.8128,4922618.7541573,0
+BEN.US,D,20100921,000000,23.8234,23.8234,23.3326,23.4107,5216114.2068305,0
+BEN.US,D,20100922,000000,23.3121,23.5971,22.9794,23.0965,4253831.2453616,0
+BEN.US,D,20100923,000000,22.8994,23.0672,22.6554,22.674,4013637.1149291,0
+BEN.US,D,20100924,000000,23.0116,23.7122,22.9657,23.5346,4744909.0796384,0
+BEN.US,D,20100927,000000,23.7171,23.8352,23.515,23.6322,4659491.8968713,0
+BEN.US,D,20100928,000000,23.5902,23.8498,23.1609,23.759,4610036.6075148,0
+BEN.US,D,20100929,000000,23.6058,23.7268,23.3805,23.4946,3399578.4593646,0
+BEN.US,D,20100930,000000,23.7181,24.0225,23.3911,23.52,4108483.3807142,0
+BEN.US,D,20101001,000000,23.8049,23.9805,23.438,23.7434,6061406.238354,0
+BEN.US,D,20101004,000000,23.7103,23.9142,23.3287,23.5024,3884637.7082088,0
+BEN.US,D,20101005,000000,23.8234,24.689,23.5072,24.649,6902695.444286,0
+BEN.US,D,20101006,000000,24.6714,24.7729,24.4265,24.7612,4125632.1988019,0
+BEN.US,D,20101007,000000,24.9242,25.0793,24.6812,24.8013,5426423.4422546,0
+BEN.US,D,20101008,000000,24.9242,25.0227,24.6246,24.9446,2772824.7184368,0
+BEN.US,D,20101011,000000,24.9242,25.0773,24.8003,24.9476,2703229.2520827,0
+BEN.US,D,20101012,000000,25.0549,25.5955,24.8646,25.4131,8543755.5571178,0
+BEN.US,D,20101013,000000,25.3233,26.1449,25.3233,25.737,6385136.0390636,0
+BEN.US,D,20101014,000000,25.6189,26.0346,25.3467,25.5614,5115845.7827746,0
+BEN.US,D,20101015,000000,25.7565,25.8853,25.4003,25.6121,3814664.0947367,0
+BEN.US,D,20101018,000000,25.4833,25.8054,25.3233,25.6433,4932521.2896647,0
+BEN.US,D,20101019,000000,25.3487,25.6433,24.8734,24.9954,6078927.0548262,0
+BEN.US,D,20101020,000000,25.1017,25.7506,25.0344,25.5458,5626061.5504677,0
+BEN.US,D,20101021,000000,25.5233,25.9625,24.6744,25.4472,5216751.6255499,0
+BEN.US,D,20101022,000000,25.4608,25.8444,25.4501,25.492,3559689.433452,0
+BEN.US,D,20101025,000000,25.737,25.8424,25.456,25.4736,3094574.6269182,0
+BEN.US,D,20101026,000000,25.3643,25.6111,25.2803,25.5164,3662406.0782807,0
+BEN.US,D,20101027,000000,25.211,25.5838,25.211,25.5233,3898229.4838929,0
+BEN.US,D,20101028,000000,25.215,25.4111,24.2333,25.2588,10137872.13828,0
+BEN.US,D,20101029,000000,25.0901,25.3427,25.0208,25.2354,3264629.1280706,0
+BEN.US,D,20101101,000000,25.3399,25.8132,25.2657,25.7663,4477139.9284635,0
+BEN.US,D,20101102,000000,26.0648,26.2385,25.9653,26.098,4071373.7236932,0
+BEN.US,D,20101103,000000,26.0961,26.3284,25.9303,26.3069,3664735.4235367,0
+BEN.US,D,20101104,000000,26.5049,26.9763,26.3215,26.8768,4644559.6972565,0
+BEN.US,D,20101105,000000,26.827,27.5022,26.8153,27.4115,4341143.2628749,0
+BEN.US,D,20101108,000000,27.3071,27.31,26.7001,26.8221,3810223.6842685,0
+BEN.US,D,20101109,000000,26.9353,27.1227,26.6055,26.7313,4974101.0760331,0
+BEN.US,D,20101110,000000,26.6406,26.7363,26.2327,26.4308,7206926.5858732,0
+BEN.US,D,20101111,000000,26.2639,26.5977,26.139,26.4923,3099304.0278668,0
+BEN.US,D,20101112,000000,26.1771,26.4611,25.8375,26.0327,3697355.4802206,0
+BEN.US,D,20101115,000000,26.1302,26.384,25.9937,26.0796,2386061.1749428,0
+BEN.US,D,20101116,000000,25.7878,25.7878,25.0403,25.1457,6836444.8890254,0
+BEN.US,D,20101117,000000,25.3096,25.5526,25.1057,25.4218,5305352.8275472,0
+BEN.US,D,20101118,000000,25.7946,25.9868,25.697,25.7302,3433181.28864,0
+BEN.US,D,20101119,000000,25.6395,25.8492,25.3213,25.5682,3431393.0319433,0
+BEN.US,D,20101122,000000,25.4296,25.574,25.2803,25.4862,3192830.3654999,0
+BEN.US,D,20101123,000000,25.1145,25.1847,24.7885,24.8013,4602549.4995341,0
+BEN.US,D,20101124,000000,24.9856,25.6413,24.9856,25.5282,4991032.6388659,0
+BEN.US,D,20101126,000000,25.21,25.2911,25.0647,25.0871,1433192.9494469,0
+BEN.US,D,20101129,000000,24.892,25.2774,24.7612,25.1935,3045481.0880568,0
+BEN.US,D,20101130,000000,24.9174,25.2716,24.8539,25.1007,4426494.8591501,0
+BEN.US,D,20101201,000000,25.6004,25.9068,25.4413,25.8805,3844025.3225979,0
+BEN.US,D,20101202,000000,25.9225,26.4279,25.8941,26.3938,3769287.4653531,0
+BEN.US,D,20101203,000000,26.2659,26.4562,25.8375,26.4044,3736192.9313909,0
+BEN.US,D,20101206,000000,26.2571,26.3147,26.0942,26.2093,5579938.8747373,0
+BEN.US,D,20101207,000000,26.4425,26.5606,26.1068,26.1498,5328688.2964532,0
+BEN.US,D,20101208,000000,26.2201,26.2679,25.9233,26.1634,4004857.7480977,0
+BEN.US,D,20101209,000000,26.3644,26.3966,25.5214,25.8366,9639511.1290211,0
+BEN.US,D,20101210,000000,25.9487,26.1068,25.6717,25.9741,6920596.4574541,0
+BEN.US,D,20101213,000000,26.0804,26.0804,25.7506,25.8307,2917533.1147868,0
+BEN.US,D,20101214,000000,25.777,25.9185,25.5467,25.6189,3039098.7025512,0
+BEN.US,D,20101215,000000,25.5711,25.9897,25.493,25.6911,4445035.3406154,0
+BEN.US,D,20101216,000000,25.7331,25.737,25.3671,25.5906,2838646.9119214,0
+BEN.US,D,20101217,000000,25.3321,25.4608,24.8949,25.211,10532903.678925,0
+BEN.US,D,20101220,000000,24.7797,24.892,24.3464,24.5748,10203178.862929,0
+BEN.US,D,20101221,000000,24.6138,24.7075,24.5621,24.6178,6712937.3262236,0
+BEN.US,D,20101222,000000,24.3914,24.5261,24.0342,24.1962,9542124.4114587,0
+BEN.US,D,20101223,000000,24.1308,24.166,23.7171,23.8859,6752822.1116887,0
+BEN.US,D,20101227,000000,23.7454,24.4196,23.7122,24.2723,5016983.3691416,0
+BEN.US,D,20101228,000000,24.3143,24.3367,24.2079,24.2821,2491649.2783756,0
+BEN.US,D,20101229,000000,24.2547,24.3738,24.1699,24.2235,2561922.1302177,0
+BEN.US,D,20101230,000000,24.1738,24.3504,24.0888,24.3094,2285576.5204211,0
+BEN.US,D,20101231,000000,24.2303,24.5689,24.2157,24.4655,3253795.0594186,0
+BEN.US,D,20110103,000000,24.7056,25.0647,24.6138,24.8978,5366735.6353525,0
+BEN.US,D,20110104,000000,25.092,25.132,24.6528,24.6744,8317669.695994,0
+BEN.US,D,20110105,000000,24.2363,24.4284,23.8332,24.2703,13178767.295839,0
+BEN.US,D,20110106,000000,24.2869,24.4168,24.1084,24.1406,9916374.2572313,0
+BEN.US,D,20110107,000000,24.1182,24.691,24.0547,24.5729,7100819.9392379,0
+BEN.US,D,20110110,000000,24.4821,24.9592,24.3436,24.8471,6427828.7462186,0
+BEN.US,D,20110111,000000,25.213,25.8024,25.1935,25.4892,8097659.8084834,0
+BEN.US,D,20110112,000000,25.7204,25.9809,25.6648,25.9643,4765947.9965345,0
+BEN.US,D,20110113,000000,25.9625,26.2385,25.8619,26.2385,5113721.3953063,0
+BEN.US,D,20110114,000000,26.1771,26.7001,26.0892,26.665,5720484.5784215,0
+BEN.US,D,20110118,000000,26.7382,26.7382,26.3644,26.4659,3910148.8040302,0
+BEN.US,D,20110119,000000,26.2679,26.3469,25.9283,25.9653,4301945.0859983,0
+BEN.US,D,20110120,000000,25.9625,26.142,25.7302,26.018,4192992.6004823,0
+BEN.US,D,20110121,000000,26.101,26.2571,25.9722,26.0542,4856299.5380379,0
+BEN.US,D,20110124,000000,26.0648,26.342,26.063,26.3215,4536470.0840261,0
+BEN.US,D,20110125,000000,26.1751,26.4016,26.02,26.3888,4004760.3931485,0
+BEN.US,D,20110126,000000,26.4064,26.5499,26.2063,26.4767,5529010.963677,0
+BEN.US,D,20110127,000000,26.8007,27.2817,26.6152,27.0007,6624342.27296,0
+BEN.US,D,20110128,000000,27.1724,27.3119,26.4259,26.586,5411180.7315914,0
+BEN.US,D,20110131,000000,26.7597,26.8602,26.5069,26.545,4221098.4618946,0
+BEN.US,D,20110201,000000,26.8309,27.3783,26.6572,27.19,5621651.8836677,0
+BEN.US,D,20110202,000000,27.0739,27.1168,26.7811,26.8153,2731551.3439608,0
+BEN.US,D,20110203,000000,26.7529,26.8455,26.3762,26.7753,4059776.1872824,0
+BEN.US,D,20110204,000000,26.7753,27.0759,26.5743,26.9382,2466605.48631,0
+BEN.US,D,20110207,000000,26.9938,27.4818,26.9226,27.4271,3090085.026581,0
+BEN.US,D,20110208,000000,27.433,27.8545,27.3481,27.8535,5130992.1632776,0
+BEN.US,D,20110209,000000,27.6818,27.753,27.4612,27.7394,5260624.8895615,0
+BEN.US,D,20110210,000000,27.51,27.9599,27.4418,27.9277,3123080.1560162,0
+BEN.US,D,20110211,000000,27.7608,28.3912,27.716,28.28,4748142.2887376,0
+BEN.US,D,20110214,000000,28.2273,2.84098,28.0936,28.3883,4103425.0225165,0
+BEN.US,D,20110215,000000,28.3394,28.6771,28.2643,28.5952,5098805.5923144,0
+BEN.US,D,20110216,000000,28.6654,28.8127,28.3688,28.638,3719432.5083108,0
+BEN.US,D,20110217,000000,28.3688,28.5639,28.3473,28.5317,3114482.1768268,0
+BEN.US,D,20110218,000000,28.5288,28.7064,28.3502,28.6888,4225298.0469622,0
+BEN.US,D,20110222,000000,28.3044,28.3044,27.432,27.4974,4869142.1930082,0
+BEN.US,D,20110223,000000,27.5296,27.8282,26.8719,27.1812,5264741.4667252,0
+BEN.US,D,20110224,000000,27.2642,27.4681,26.8348,27.227,4840236.9962244,0
+BEN.US,D,20110225,000000,27.4388,27.5871,27.3217,27.4896,2655545.8227999,0
+BEN.US,D,20110228,000000,27.6555,27.7208,27.4271,27.6379,3170219.422373,0
+BEN.US,D,20110301,000000,27.6593,27.7238,27.0993,27.1158,4837416.7770672,0
+BEN.US,D,20110302,000000,27.0817,27.391,26.8572,27.2124,3065918.4538463,0
+BEN.US,D,20110303,000000,27.469,28.0097,27.4057,27.9179,3930210.0722795,0
+BEN.US,D,20110304,000000,27.8448,27.9863,27.2564,27.6233,3507235.611663,0
+BEN.US,D,20110307,000000,27.7492,28.1034,27.2788,27.3588,3153988.8151738,0
+BEN.US,D,20110308,000000,27.4788,27.9921,27.4017,27.9667,5545428.0824629,0
+BEN.US,D,20110309,000000,27.515,27.5393,26.7635,27.2768,8530700.7708372,0
+BEN.US,D,20110310,000000,26.91,26.948,26.2367,26.2561,7542935.4076372,0
+BEN.US,D,20110311,000000,26.3625,26.6943,26.1351,26.622,3947629.4346467,0
+BEN.US,D,20110314,000000,26.4016,26.5567,26.0229,26.0796,5076604.5647626,0
+BEN.US,D,20110315,000000,25.5906,25.86,25.251,25.698,6672847.582971,0
+BEN.US,D,20110316,000000,25.6267,25.8492,24.9358,25.1086,4958561.1765781,0
+BEN.US,D,20110317,000000,25.5692,25.6863,25.211,25.4247,5890756.3348288,0
+BEN.US,D,20110318,000000,25.7897,25.9741,25.5916,25.6355,4327723.6517325,0
+BEN.US,D,20110321,000000,25.7868,26.2141,25.7868,26.101,1363678.4414189,0
+BEN.US,D,20110322,000000,26.0708,26.1634,25.8385,25.8609,4206390.691057,0
+BEN.US,D,20110323,000000,25.7585,26.0932,25.5438,26.062,3386837.258499,0
+BEN.US,D,20110324,000000,26.3108,26.7372,26.2513,26.7255,4720798.8702953,0
+BEN.US,D,20110325,000000,26.7304,26.8173,26.4865,26.6611,2414764.4883059,0
+BEN.US,D,20110328,000000,26.4367,26.5879,26.3664,26.4328,4026898.9085751,0
+BEN.US,D,20110329,000000,26.3625,26.5109,26.142,26.4835,2820385.1730471,0
+BEN.US,D,20110330,000000,26.7411,27.2017,26.6777,27.0729,3925382.2915928,0
+BEN.US,D,20110331,000000,26.9694,27.5871,26.9694,27.5725,5981433.7592143,0
+BEN.US,D,20110401,000000,27.7618,28.0428,27.6487,28.0428,4142688.7858852,0
+BEN.US,D,20110404,000000,27.997,28.2165,27.798,28.0897,2847226.4449098,0
+BEN.US,D,20110405,000000,27.9257,27.9765,27.6086,27.6252,5564128.4310026,0
+BEN.US,D,20110406,000000,27.756,27.8379,27.432,27.5706,2891428.6661704,0
+BEN.US,D,20110407,000000,27.552,27.6505,27.269,27.3715,3276533.0763738,0
+BEN.US,D,20110408,000000,27.5452,27.6847,27.3032,27.469,4176871.6456994,0
+BEN.US,D,20110411,000000,27.4544,27.7384,27.2056,27.3383,2385122.4682757,0
+BEN.US,D,20110412,000000,27.2446,27.6027,27.1539,27.3569,4807599.5181286,0
+BEN.US,D,20110413,000000,27.5588,27.5784,27.0993,27.2983,2775257.5673755,0
+BEN.US,D,20110414,000000,27.0885,27.1295,26.8816,27.0183,3613602.5546886,0
+BEN.US,D,20110415,000000,27.1187,27.2593,26.8787,27.1344,2996841.5306948,0
+BEN.US,D,20110418,000000,26.8426,26.946,26.5674,26.7645,4550021.8929416,0
+BEN.US,D,20110419,000000,26.8231,26.8533,26.6074,26.7616,2795840.4531942,0
+BEN.US,D,20110420,000000,27.149,27.4027,27.0797,27.3667,2943215.3503608,0
+BEN.US,D,20110421,000000,27.4564,27.8126,27.4291,27.7618,2918316.0535355,0
+BEN.US,D,20110425,000000,27.6583,27.7179,27.3988,27.4818,2283123.1757036,0
+BEN.US,D,20110426,000000,27.6213,27.9033,27.5384,27.8535,2447523.9162853,0
+BEN.US,D,20110427,000000,27.9394,27.9589,27.4027,27.7511,3229352.8184596,0
+BEN.US,D,20110428,000000,27.7354,28.1287,27.4818,28.0712,3837541.4829874,0
+BEN.US,D,20110429,000000,28.2205,28.56,28.157,28.4663,4511565.6632561,0
+BEN.US,D,20110502,000000,28.6137,28.8264,28.4215,28.4517,3182552.7572413,0
+BEN.US,D,20110503,000000,28.3795,28.3971,28.0204,28.3648,3068963.1017809,0
+BEN.US,D,20110504,000000,28.3912,2.84098,27.9413,28.198,3515953.4911582,0
+BEN.US,D,20110505,000000,28.0068,28.0068,27.4974,27.5481,4013741.6434007,0
+BEN.US,D,20110506,000000,28.0946,28.2819,27.7072,27.8379,4219628.9145575,0
+BEN.US,D,20110509,000000,27.7774,28.1268,27.6886,28.0302,3614498.2202204,0
+BEN.US,D,20110510,000000,28.2585,28.3864,28.118,28.2956,3704931.7448388,0
+BEN.US,D,20110511,000000,28.157,28.3258,27.6555,27.8233,3115070.4056772,0
+BEN.US,D,20110512,000000,27.7814,28.3288,27.6379,28.2283,2915660.8253972,0
+BEN.US,D,20110513,000000,28.2527,28.316,27.9355,28.0574,3198076.2600733,0
+BEN.US,D,20110516,000000,27.9209,28.3776,27.8252,27.9863,2858597.5029653,0
+BEN.US,D,20110517,000000,27.7676,27.9316,27.4388,27.798,4152564.6768801,0
+BEN.US,D,20110518,000000,27.8399,28.0448,27.6135,28.0165,2279804.9091225,0
+BEN.US,D,20110519,000000,28.0897,28.1219,27.7774,28.0097,3537570.3890153,0
+BEN.US,D,20110520,000000,27.8877,28.1219,27.7101,27.7432,3070205.1459737,0
+BEN.US,D,20110523,000000,27.3949,27.4584,26.9528,27.2076,3445758.5232754,0
+BEN.US,D,20110524,000000,27.272,27.4388,27.0143,27.1978,2432866.3601058,0
+BEN.US,D,20110525,000000,27.0124,27.3803,26.8894,27.2885,2647148.7022423,0
+BEN.US,D,20110526,000000,27.1529,27.6593,26.905,27.5891,3709250.2054233,0
+BEN.US,D,20110527,000000,27.7404,27.9589,27.6115,27.9472,3232217.1035411,0
+BEN.US,D,20110531,000000,28.4263,28.6869,28.3502,28.5669,6636252.3699968,0
+BEN.US,D,20110601,000000,28.4907,28.4937,27.554,27.5706,6003248.4413364,0
+BEN.US,D,20110602,000000,27.5335,27.8233,27.2564,27.6399,6092238.0383413,0
+BEN.US,D,20110603,000000,27.2017,27.6047,27.0036,27.3617,4092413.6653783,0
+BEN.US,D,20110606,000000,27.2564,27.3949,26.8621,26.8865,4345990.5145514,0
+BEN.US,D,20110607,000000,27.0661,27.3227,26.9626,27.0007,3272184.8969101,0
+BEN.US,D,20110608,000000,27.1764,27.3178,26.9138,26.9626,3899463.3297741,0
+BEN.US,D,20110609,000000,27.0192,27.4818,26.9656,27.2212,3609566.935851,0
+BEN.US,D,20110610,000000,27.1149,27.1149,26.6348,26.8768,4601779.8830417,0
+BEN.US,D,20110613,000000,26.9031,27.1978,26.7704,27.0533,3051131.7742606,0
+BEN.US,D,20110614,000000,27.4173,27.8106,27.3647,27.7794,4468862.7082117,0
+BEN.US,D,20110615,000000,27.5432,27.5979,26.905,27.0797,5567497.9370307,0
+BEN.US,D,20110616,000000,27.1236,27.3353,27.0192,27.2495,4218892.0913111,0
+BEN.US,D,20110617,000000,27.5432,27.7404,27.2739,27.4203,3404905.3122641,0
+BEN.US,D,20110620,000000,27.3403,27.5784,27.2232,27.4086,3632926.9996916,0
+BEN.US,D,20110621,000000,27.6077,28.0662,27.554,27.8506,4176205.5328897,0
+BEN.US,D,20110622,000000,27.6994,27.9131,27.515,27.5218,3208595.7185214,0
+BEN.US,D,20110623,000000,27.1588,27.4057,26.8962,27.3647,4359389.6299151,0
+BEN.US,D,20110624,000000,27.3773,27.4818,26.9782,27.1461,5244863.6356958,0
+BEN.US,D,20110627,000000,27.1764,27.6721,27.0855,27.6027,3131640.2180149,0
+BEN.US,D,20110628,000000,27.754,27.9785,27.5637,27.9785,2535940.6562738,0
+BEN.US,D,20110629,000000,28.1736,28.7357,28.1629,28.5591,4581096.567907,0
+BEN.US,D,20110630,000000,28.6947,29.0831,28.4078,29.0031,4851364.1545126,0
+BEN.US,D,20110701,000000,28.8664,29.7086,28.8606,29.6597,4668766.2367597,0
+BEN.US,D,20110705,000000,29.6637,29.892,29.4187,29.6705,4237855.8106079,0
+BEN.US,D,20110706,000000,29.5378,29.8218,29.2967,29.7584,3836351.7030305,0
+BEN.US,D,20110707,000000,30.0804,30.3877,30.0052,30.3224,5061383.3746673,0
+BEN.US,D,20110708,000000,29.8393,30.2833,29.7427,30.2814,4994327.3353014,0
+BEN.US,D,20110711,000000,29.728,29.9427,29.0118,29.1075,5050466.2981113,0
+BEN.US,D,20110712,000000,29.0469,29.4948,28.9767,29.0177,3968119.0646721,0
+BEN.US,D,20110713,000000,29.2304,29.4382,28.924,28.9952,3880864.4353393,0
+BEN.US,D,20110714,000000,29.1055,29.2558,28.6312,28.7805,3024567.1954111,0
+BEN.US,D,20110715,000000,28.8966,28.9972,28.4517,28.7883,3516671.8682038,0
+BEN.US,D,20110718,000000,28.6088,28.7249,28.0292,28.3366,2918604.019227,0
+BEN.US,D,20110719,000000,28.5259,28.8186,28.441,28.8069,2921759.344367,0
+BEN.US,D,20110720,000000,29.0197,29.1475,28.7279,28.8684,2979560.5148342,0
+BEN.US,D,20110721,000000,29.127,29.8374,29.1055,29.7837,4358153.734456,0
+BEN.US,D,20110722,000000,29.7174,29.8695,29.4275,29.4929,2459718.904647,0
+BEN.US,D,20110725,000000,29.0303,29.4929,29.0303,29.3533,2065710.1033617,0
+BEN.US,D,20110726,000000,29.4139,29.5329,29.0801,29.3377,2648881.6203364,0
+BEN.US,D,20110727,000000,29.1075,29.1446,27.9482,28.0409,4460773.0243355,0
+BEN.US,D,20110728,000000,28.1121,29.0957,28.1092,28.5912,5454198.2968398,0
+BEN.US,D,20110729,000000,28.3278,28.4781,27.9463,28.0468,6114136.7531563,0
+BEN.US,D,20110801,000000,28.3786,28.5317,27.6389,27.9345,6501585.8804497,0
+BEN.US,D,20110802,000000,27.7267,28.238,26.9822,27.0221,7199760.2368301,0
+BEN.US,D,20110803,000000,27.0915,27.6583,26.7313,27.593,4716314.3939027,0
+BEN.US,D,20110804,000000,27.1207,27.2583,25.9097,25.9703,6166772.9873763,0
+BEN.US,D,20110805,000000,26.4669,26.5948,24.9778,25.9927,9909053.1650586,0
+BEN.US,D,20110808,000000,24.9144,25.5272,23.4595,23.5532,12746809.535392,0
+BEN.US,D,20110809,000000,24.1981,25.492,23.5454,25.4755,11088829.132407,0
+BEN.US,D,20110810,000000,24.7563,24.9856,23.9367,24.1767,12176823.977682,0
+BEN.US,D,20110811,000000,24.4675,25.8912,24.083,25.5477,7126687.6616095,0
+BEN.US,D,20110812,000000,25.8912,26.1322,25.3262,25.5526,4859633.176453,0
+BEN.US,D,20110815,000000,25.8024,25.8444,25.2813,25.6092,6492628.2003431,0
+BEN.US,D,20110816,000000,25.0833,25.6843,25.0501,25.3457,6068921.015636,0
+BEN.US,D,20110817,000000,25.3487,25.616,25.2676,25.5692,5994494.6942285,0
+BEN.US,D,20110818,000000,24.6216,24.6432,23.9367,24.2381,12791422.697018,0
+BEN.US,D,20110819,000000,24.1269,25.0637,23.9385,24.4392,11504935.45756,0
+BEN.US,D,20110822,000000,25.2326,25.3643,24.5455,24.8305,7673036.4624657,0
+BEN.US,D,20110823,000000,24.9008,25.4159,24.4372,25.4159,9164468.1672564,0
+BEN.US,D,20110824,000000,25.2384,25.9185,24.9818,25.8072,6930839.2228889,0
+BEN.US,D,20110825,000000,26.0395,26.5089,25.2062,25.4374,6853400.0220038,0
+BEN.US,D,20110826,000000,25.2032,25.7906,24.6109,25.5916,5341707.215121,0
+BEN.US,D,20110829,000000,25.9625,26.3918,25.9303,26.3469,4380841.5367533,0
+BEN.US,D,20110830,000000,26.1957,26.6201,25.9605,26.1829,5965145.7638345,0
+BEN.US,D,20110831,000000,26.4787,26.8065,26.2259,26.4903,3582720.5400436,0
+BEN.US,D,20110901,000000,26.4591,26.584,26.0356,26.0952,4420596.1740232,0
+BEN.US,D,20110902,000000,25.7136,25.9819,24.9758,25.1213,5633943.2021894,0
+BEN.US,D,20110906,000000,24.2606,24.7885,24.0654,24.7524,4516376.0225308,0
+BEN.US,D,20110907,000000,25.1183,25.5906,24.8578,25.5672,6267556.8802679,0
+BEN.US,D,20110908,000000,25.3467,25.5926,25.0344,25.254,5239115.5945428,0
+BEN.US,D,20110909,000000,25.0003,25.0979,24.5191,24.6744,6498554.5547713,0
+BEN.US,D,20110912,000000,24.3436,24.9944,24.1474,24.9886,4904974.9630126,0
+BEN.US,D,20110913,000000,24.7397,25.2647,24.122,25.131,7158395.6561387,0
+BEN.US,D,20110914,000000,25.2706,25.8775,24.7212,25.5126,7417764.6123892,0
+BEN.US,D,20110915,000000,25.9009,26.5645,25.6326,26.5215,6731814.9632497,0
+BEN.US,D,20110916,000000,26.5177,26.7011,25.8307,26.3625,6393085.3268553,0
+BEN.US,D,20110919,000000,25.8444,25.8444,25.1866,25.5477,6266655.0660025,0
+BEN.US,D,20110920,000000,25.6853,26.1049,25.4394,25.4716,5906021.5908484,0
+BEN.US,D,20110921,000000,25.4218,25.6267,24.4421,24.448,5782871.679386,0
+BEN.US,D,20110922,000000,23.6849,23.7512,21.3185,21.3829,25189817.315764,0
+BEN.US,D,20110923,000000,21.2444,22.1216,21.2366,21.8152,13045608.27082,0
+BEN.US,D,20110926,000000,22.0387,22.4729,21.5186,22.4446,9415555.8040993,0
+BEN.US,D,20110927,000000,23.1443,23.2574,22.308,22.4759,8960164.1950087,0
+BEN.US,D,20110928,000000,22.4729,22.59,21.5664,21.6191,8829931.9671962,0
+BEN.US,D,20110929,000000,22.148,22.4056,21.7284,22.2583,6963072.9341432,0
+BEN.US,D,20110930,000000,21.7694,21.8514,20.7233,21.179,12099552.842183,0
+BEN.US,D,20111003,000000,20.5193,21.0278,19.9953,20.0159,12017341.199215,0
+BEN.US,D,20111004,000000,19.7133,21.2024,19.4255,21.1712,11869874.071043,0
+BEN.US,D,20111005,000000,21.1273,21.7489,20.4696,21.6699,8148569.2733428,0
+BEN.US,D,20111006,000000,21.5468,22.0611,21.2317,22.0231,6224133.4986001,0
+BEN.US,D,20111007,000000,22.11,22.11,21.0131,21.0228,7553028.5538872,0
+BEN.US,D,20111010,000000,21.6737,22.1324,21.5859,22.0943,4717161.8943545,0
+BEN.US,D,20111011,000000,21.7928,21.7928,20.9984,21.4493,8102075.6240169,0
+BEN.US,D,20111012,000000,21.8923,21.8923,21.4864,21.5762,10393458.598561,0
+BEN.US,D,20111013,000000,21.4249,21.7928,20.9272,21.6805,7100681.5927312,0
+BEN.US,D,20111014,000000,22.0387,22.6212,21.9499,22.3948,8159119.4754591,0
+BEN.US,D,20111017,000000,22.2289,22.3139,21.6835,21.7489,7415529.5477155,0
+BEN.US,D,20111018,000000,21.7635,22.8847,21.4903,22.6271,6810857.9588226,0
+BEN.US,D,20111019,000000,22.5169,22.6515,22.0787,22.2095,6294460.6642559,0
+BEN.US,D,20111020,000000,21.9763,22.2934,21.7684,22.1538,6957076.8940673,0
+BEN.US,D,20111021,000000,22.4778,22.9394,22.308,22.9257,4914076.1135705,0
+BEN.US,D,20111024,000000,22.9862,23.6322,22.8915,23.5346,5962883.0298596,0
+BEN.US,D,20111025,000000,23.1101,23.1101,22.3246,22.3754,7672267.8707624,0
+BEN.US,D,20111026,000000,23.0535,23.0535,21.9538,22.3314,9019626.5483444,0
+BEN.US,D,20111027,000000,23.5142,24.5095,23.3141,23.9699,18470745.602958,0
+BEN.US,D,20111028,000000,24.0498,24.8842,23.8927,24.5631,12417010.934593,0
+BEN.US,D,20111031,000000,24.0479,24.0616,23.5698,23.6156,7990956.7346861,0
+BEN.US,D,20111101,000000,21.5957,23.0731,21.5957,22.145,10659263.229341,0
+BEN.US,D,20111102,000000,22.8515,23.0877,22.4427,22.954,4259068.9416235,0
+BEN.US,D,20111103,000000,23.3853,23.7259,22.4622,23.6565,6401915.9331336,0
+BEN.US,D,20111104,000000,23.4643,23.7688,22.9892,23.6771,5021318.2263492,0
+BEN.US,D,20111107,000000,23.5776,23.7864,23.1794,23.76,3135172.665484,0
+BEN.US,D,20111108,000000,23.8674,24.3416,23.6449,24.1494,4248002.2458825,0
+BEN.US,D,20111109,000000,23.4477,23.5063,22.8515,22.9062,6100447.6225232,0
+BEN.US,D,20111110,000000,23.0731,23.4165,22.8671,23.2018,4199843.3145325,0
+BEN.US,D,20111111,000000,23.6303,24.0225,23.5414,23.8234,5260406.6095176,0
+BEN.US,D,20111114,000000,23.6809,23.7561,23.0857,23.235,4265055.758599,0
+BEN.US,D,20111115,000000,23.0731,23.4507,22.9618,23.2106,4678418.7237663,0
+BEN.US,D,20111116,000000,22.9091,23.1902,22.673,22.7208,5128701.7600012,0
+BEN.US,D,20111117,000000,22.6173,22.6173,21.784,22.0192,11935735.206507,0
+BEN.US,D,20111118,000000,22.2133,22.2523,21.863,22.0035,5734890.0365223,0
+BEN.US,D,20111121,000000,21.6142,21.6191,20.9312,21.1409,9290610.4624176,0
+BEN.US,D,20111122,000000,21.0482,21.5206,20.9184,21.1321,6504337.4387481,0
+BEN.US,D,20111123,000000,20.8141,20.8307,20.3203,20.3437,6026911.8427027,0
+BEN.US,D,20111125,000000,20.2745,20.5935,20.1983,20.292,2269026.1790731,0
+BEN.US,D,20111128,000000,21.0112,21.1634,20.6696,20.8609,5110089.5433102,0
+BEN.US,D,20111129,000000,20.8697,20.9614,20.695,20.7897,4691905.9709787,0
+BEN.US,D,20111130,000000,21.259,22.3734,21.1683,22.3256,7525214.7573222,0
+BEN.US,D,20111201,000000,22.1782,22.1948,21.7284,21.9635,3180836.2357702,0
+BEN.US,D,20111202,000000,21.986,22.5159,21.7011,21.8016,8228868.6601539,0
+BEN.US,D,20111205,000000,22.3392,22.4446,22.0738,22.3266,5470038.4594536,0
+BEN.US,D,20111206,000000,22.1334,22.4788,21.9616,22.2621,4280948.1854487,0
+BEN.US,D,20111207,000000,22.1187,22.5031,21.8201,22.3031,4073564.7224425,0
+BEN.US,D,20111208,000000,21.9773,21.9831,21.2726,21.3654,8118688.4774901,0
+BEN.US,D,20111209,000000,21.4815,22.2495,21.3879,22.1294,5907421.4525377,0
+BEN.US,D,20111212,000000,21.7684,21.7684,21.1731,21.4561,4997604.610325,0
+BEN.US,D,20111213,000000,21.5684,21.7664,20.9282,21.2454,7360286.2504374,0
+BEN.US,D,20111214,000000,21.0307,21.2824,20.8629,20.939,6800858.0683661,0
+BEN.US,D,20111215,000000,21.2024,21.5566,20.8921,21.059,6775406.4103032,0
+BEN.US,D,20111216,000000,21.221,21.4717,21.0911,21.3497,7563279.5176334,0
+BEN.US,D,20111219,000000,21.4045,21.4123,20.895,21.0502,9149705.0578163,0
+BEN.US,D,20111220,000000,21.5654,21.8064,21.502,21.6152,6477615.0424021,0
+BEN.US,D,20111221,000000,21.6591,21.6717,21.3049,21.3839,6653563.1047367,0
+BEN.US,D,20111222,000000,21.5459,21.8035,21.4883,21.581,4597429.6540001,0
+BEN.US,D,20111223,000000,21.6787,21.7723,21.4864,21.7635,2950437.0380066,0
+BEN.US,D,20111227,000000,21.6883,21.9177,21.6376,21.7323,3156688.1092363,0
+BEN.US,D,20111228,000000,21.7069,21.7411,21.2912,21.3215,2908865.4499497,0
+BEN.US,D,20111229,000000,21.3975,21.8396,21.3732,21.8035,2724065.2607691,0
+BEN.US,D,20111230,000000,21.8358,21.9441,21.7274,21.7957,3174067.504835,0
+BEN.US,D,20120103,000000,22.4446,22.7881,22.392,22.4671,4641110.2576913,0
+BEN.US,D,20120104,000000,22.2914,22.3256,22.0065,22.1968,3145763.8591578,0
+BEN.US,D,20120105,000000,22.0514,22.4749,21.7684,22.4495,4667733.2495103,0
+BEN.US,D,20120106,000000,22.392,22.4495,22.0699,22.2953,3967388.3901593,0
+BEN.US,D,20120109,000000,22.3948,22.4622,22.2055,22.4222,4431002.9056881,0
+BEN.US,D,20120110,000000,22.7012,23.1755,22.6906,23.0985,5392153.4753805,0
+BEN.US,D,20120111,000000,21.7791,22.1226,21.6074,21.9343,13517278.65219,0
+BEN.US,D,20120112,000000,22.0982,22.1226,21.7127,21.9118,7113274.1992007,0
+BEN.US,D,20120113,000000,21.6669,21.905,21.4123,21.8396,6570037.682349,0
+BEN.US,D,20120117,000000,21.9909,22.2827,21.9469,21.9773,4201230.8787545,0
+BEN.US,D,20120118,000000,22.0904,22.6271,21.8845,22.6203,4191841.762505,0
+BEN.US,D,20120119,000000,22.6047,23.1287,22.6047,22.9892,3974625.4496392,0
+BEN.US,D,20120120,000000,22.9608,23.2721,22.7588,23.234,4882972.7445148,0
+BEN.US,D,20120123,000000,23.3238,23.5142,23.1638,23.279,4130338.029605,0
+BEN.US,D,20120124,000000,23.0985,23.5512,22.9608,23.5092,3801688.2172044,0
+BEN.US,D,20120125,000000,23.3989,23.9132,23.3404,23.8449,2893401.384876,0
+BEN.US,D,20120126,000000,23.9542,24.4685,23.8352,24.2069,6752082.2140755,0
+BEN.US,D,20120127,000000,24.1054,24.2675,23.9385,24.1552,6100804.2490735,0
+BEN.US,D,20120130,000000,23.9845,24.4343,23.9317,24.3924,14231876.27609,0
+BEN.US,D,20120131,000000,24.5543,24.5563,23.7824,24.0762,5163731.0954783,0
+BEN.US,D,20120201,000000,24.4421,25.4335,24.4421,25.4081,8601779.1067845,0
+BEN.US,D,20120202,000000,25.3837,25.7848,25.2676,25.6911,6076713.5107202,0
+BEN.US,D,20120203,000000,26.018,26.4279,25.9263,26.4113,4760765.6388754,0
+BEN.US,D,20120206,000000,26.2445,26.384,26.1,26.3712,3166267.8362282,0
+BEN.US,D,20120207,000000,26.2239,26.5762,26.1312,26.4903,3594276.0601079,0
+BEN.US,D,20120208,000000,26.4152,26.6806,26.4025,26.4815,3358931.2309297,0
+BEN.US,D,20120209,000000,26.6943,26.8602,26.3206,26.5118,3638664.7929551,0
+BEN.US,D,20120210,000000,26.3196,26.4035,26.2103,26.341,2790613.0048217,0
+BEN.US,D,20120213,000000,26.6572,26.7216,26.4357,26.583,1689244.6639052,0
+BEN.US,D,20120214,000000,26.4903,26.4971,26.181,26.3186,3209453.4668624,0
+BEN.US,D,20120215,000000,26.5196,26.6504,26.1664,26.3156,5433169.6278331,0
+BEN.US,D,20120216,000000,26.344,26.6728,26.181,26.6396,4368075.7409532,0
+BEN.US,D,20120217,000000,26.8426,26.8856,26.4025,26.5557,2846572.6295674,0
+BEN.US,D,20120221,000000,26.664,26.9948,26.5528,26.6211,2667476.4156155,0
+BEN.US,D,20120222,000000,26.628,26.7294,26.3196,26.3976,3155255.454301,0
+BEN.US,D,20120223,000000,26.4308,26.8504,26.3547,26.8329,2691680.9055409,0
+BEN.US,D,20120224,000000,26.8251,27.1773,26.8123,26.9666,2675375.4887492,0
+BEN.US,D,20120227,000000,26.6884,26.9382,26.4699,26.8475,2193148.7565295,0
+BEN.US,D,20120228,000000,26.8806,26.8806,26.6376,26.7567,2516294.4275444,0
+BEN.US,D,20120229,000000,26.8787,27.1568,26.6542,26.7479,2887435.0636793,0
+BEN.US,D,20120301,000000,26.5694,27.1266,26.1049,26.9675,3264670.1196281,0
+BEN.US,D,20120302,000000,26.946,27.0621,26.7753,26.7957,2731393.5264644,0
+BEN.US,D,20120305,000000,26.7811,26.7811,26.3976,26.6426,2976433.8837844,0
+BEN.US,D,20120306,000000,26.2991,26.3381,26.1234,26.2307,3575107.3830235,0
+BEN.US,D,20120307,000000,26.3284,26.7548,26.3284,26.7519,4829408.0515171,0
+BEN.US,D,20120308,000000,26.9958,27.2261,26.9509,27.2124,4733941.7884244,0
+BEN.US,D,20120309,000000,27.229,27.5256,27.1802,27.3197,3329281.012588,0
+BEN.US,D,20120312,000000,27.3803,27.4252,27.0046,27.1529,2328938.4147526,0
+BEN.US,D,20120313,000000,27.1071,28.0634,27.1071,28.0418,6577283.9649293,0
+BEN.US,D,20120314,000000,28.1707,28.3394,27.7257,27.9687,3205956.8870061,0
+BEN.US,D,20120315,000000,27.9316,28.4859,27.8301,28.4819,4306126.2248652,0
+BEN.US,D,20120316,000000,28.5903,28.5903,28.2722,28.4663,6214746.4319285,0
+BEN.US,D,20120319,000000,28.4663,28.5874,28.2439,28.359,2993298.8353363,0
+BEN.US,D,20120320,000000,28.2077,28.2585,28.0234,28.1238,2594752.2686339,0
+BEN.US,D,20120321,000000,28.1365,28.3424,28.1043,28.2731,3291981.7696134,0
+BEN.US,D,20120322,000000,27.8242,27.9453,27.7432,27.8301,2914686.2511172,0
+BEN.US,D,20120323,000000,27.8535,27.9131,27.6545,27.8535,3591934.4173846,0
+BEN.US,D,20120326,000000,28.1697,28.401,27.9872,28.398,3494221.81694,0
+BEN.US,D,20120327,000000,28.4449,28.6976,28.3288,28.4731,3223557.6370154,0
+BEN.US,D,20120328,000000,28.5025,28.5874,27.9716,28.4332,3512996.9750722,0
+BEN.US,D,20120329,000000,28.0321,28.316,27.8262,28.034,4234104.058306,0
+BEN.US,D,20120330,000000,28.2127,28.2536,27.8916,28.2049,4430265.0576527,0
+BEN.US,D,20120402,000000,28.2127,28.9318,28.1989,28.7787,3794212.381902,0
+BEN.US,D,20120403,000000,28.682,28.7455,28.5113,28.6684,3619177.4065111,0
+BEN.US,D,20120404,000000,28.2995,28.5191,28.2341,28.4332,3352842.9598494,0
+BEN.US,D,20120405,000000,28.238,29.0128,28.238,28.8313,4672553.8566745,0
+BEN.US,D,20120409,000000,28.2371,28.4957,28.0048,28.3795,5097714.1920954,0
+BEN.US,D,20120410,000000,28.3454,28.4781,27.6349,27.6867,5816710.2101172,0
+BEN.US,D,20120411,000000,28.2009,28.2009,27.6545,27.7404,3219911.4379742,0
+BEN.US,D,20120412,000000,27.754,28.3326,27.515,28.318,2695084.2296039,0
+BEN.US,D,20120413,000000,28.2888,28.3482,27.7824,27.796,2386965.0387861,0
+BEN.US,D,20120416,000000,28.1385,28.3044,27.6291,27.9013,2325400.8433388,0
+BEN.US,D,20120417,000000,28.1014,28.5922,27.996,28.4731,2360017.1888738,0
+BEN.US,D,20120418,000000,28.1609,28.3278,27.9677,28.078,4195281.9789696,0
+BEN.US,D,20120419,000000,28.1414,28.2722,27.6545,27.8223,3003039.4541915,0
+BEN.US,D,20120420,000000,27.9199,28.1961,27.7648,27.9013,2993639.0652638,0
+BEN.US,D,20120423,000000,27.4622,27.5471,26.9763,27.2164,4285051.4403562,0
+BEN.US,D,20120424,000000,27.3003,27.674,27.2807,27.5491,2127857.4037148,0
+BEN.US,D,20120425,000000,27.7198,28.2371,27.7179,28.1727,2803579.6592536,0
+BEN.US,D,20120426,000000,28.0887,28.68,28.037,28.5659,2835870.7586884,0
+BEN.US,D,20120427,000000,28.7269,28.7717,28.4176,28.6156,1876220.4800011,0
+BEN.US,D,20120430,000000,28.5962,28.603,28.3717,28.5376,1503931.0554667,0
+BEN.US,D,20120501,000000,28.5376,29.0655,28.5113,28.6342,3254920.2776724,0
+BEN.US,D,20120502,000000,28.1941,28.2477,27.3647,27.6808,5825103.2315189,0
+BEN.US,D,20120503,000000,27.6867,27.754,26.9538,27.1598,5010303.794844,0
+BEN.US,D,20120504,000000,27.0143,27.1373,26.6952,26.7353,3905851.8640133,0
+BEN.US,D,20120507,000000,26.6894,26.7626,26.3264,26.4113,4297530.2952537,0
+BEN.US,D,20120508,000000,26.2161,26.3284,25.9673,26.2493,3724352.5200019,0
+BEN.US,D,20120509,000000,25.9293,26.3762,25.8639,26.102,3647149.0205725,0
+BEN.US,D,20120510,000000,26.3596,26.8455,26.0698,26.1498,3286543.2147197,0
+BEN.US,D,20120511,000000,25.859,26.3069,25.7263,26.0298,2285583.6939436,0
+BEN.US,D,20120514,000000,25.6375,26.0698,25.4814,25.8746,3754249.7124777,0
+BEN.US,D,20120515,000000,25.8639,26.1527,25.6609,25.6921,2780865.2124439,0
+BEN.US,D,20120516,000000,25.8717,25.9625,25.253,25.2608,4162020.4044106,0
+BEN.US,D,20120517,000000,25.2364,25.3281,24.6226,24.6256,3655221.2830367,0
+BEN.US,D,20120518,000000,24.73,24.7593,24.2957,24.4353,7086004.5655618,0
+BEN.US,D,20120521,000000,24.5183,24.8315,24.3572,24.7895,5990718.3469922,0
+BEN.US,D,20120522,000000,24.7759,25.1944,24.3924,24.5299,6650516.4072242,0
+BEN.US,D,20120523,000000,24.3543,24.4636,23.9015,24.407,6869061.8713425,0
+BEN.US,D,20120524,000000,24.6626,24.6626,24.1738,24.5582,5257913.2980317,0
+BEN.US,D,20120525,000000,24.5163,24.6304,24.2509,24.2831,4844933.603927,0
+BEN.US,D,20120529,000000,24.4967,24.8578,24.4967,24.7066,3809597.5382274,0
+BEN.US,D,20120530,000000,24.4948,24.5075,24.2303,24.2625,3778134.4682545,0
+BEN.US,D,20120531,000000,24.3572,24.4616,24.084,24.2831,4451451.5441559,0
+BEN.US,D,20120601,000000,23.5444,23.6449,22.9472,23.2058,8665002.4355224,0
+BEN.US,D,20120604,000000,23.198,23.4165,23.0819,23.358,5175589.9530682,0
+BEN.US,D,20120605,000000,23.3355,23.7786,23.2448,23.7278,4951793.4704318,0
+BEN.US,D,20120606,000000,23.8742,24.3436,23.8537,24.3318,3233067.6783596,0
+BEN.US,D,20120607,000000,24.7885,25.253,24.5055,24.5895,8545160.5427517,0
+BEN.US,D,20120608,000000,24.404,24.5875,23.9805,24.5807,5376666.8649502,0
+BEN.US,D,20120611,000000,24.8363,24.8461,23.9405,23.9689,5705383.2886319,0
+BEN.US,D,20120612,000000,23.8927,24.1767,23.6068,24.1572,4392003.5378654,0
+BEN.US,D,20120613,000000,23.8664,24.1279,23.7395,23.8078,3514620.2407499,0
+BEN.US,D,20120614,000000,23.844,24.0772,23.761,24.0215,3602225.3478995,0
+BEN.US,D,20120615,000000,24.2441,24.8363,24.204,24.8285,8012308.2122083,0
+BEN.US,D,20120618,000000,24.6041,24.6363,24.3396,24.3786,3682103.546457,0
+BEN.US,D,20120619,000000,24.5543,24.9583,24.4929,24.8373,3219147.9702155,0
+BEN.US,D,20120620,000000,24.889,24.932,24.3416,24.5719,5813124.4736232,0
+BEN.US,D,20120621,000000,24.6598,24.7202,23.6761,23.6985,5007757.1943333,0
+BEN.US,D,20120622,000000,23.8206,23.962,23.6839,23.7493,12851630.071911,0
+BEN.US,D,20120625,000000,23.3307,23.5298,23.2282,23.4292,5227791.6767784,0
+BEN.US,D,20120626,000000,23.4838,23.6341,23.357,23.5424,2723970.9801868,0
+BEN.US,D,20120627,000000,23.6547,24.1084,23.4517,24.0147,4416311.5314736,0
+BEN.US,D,20120628,000000,23.7962,24.163,23.7668,24.1328,2957865.7330178,0
+BEN.US,D,20120629,000000,24.7827,25.3037,24.7202,25.3037,4329499.610962,0
+BEN.US,D,20120702,000000,25.3262,25.534,25.1866,25.5126,2674304.584309,0
+BEN.US,D,20120703,000000,25.5477,26.0298,25.4179,25.9722,1858676.0933833,0
+BEN.US,D,20120705,000000,25.7409,25.9371,25.7409,25.777,3582771.7794904,0
+BEN.US,D,20120706,000000,25.4491,25.5282,25.1759,25.4247,2940407.4286708,0
+BEN.US,D,20120709,000000,25.0032,25.4755,24.9856,25.2238,2055715.3368499,0
+BEN.US,D,20120710,000000,25.5096,25.6765,24.891,24.9983,3498685.7975537,0
+BEN.US,D,20120711,000000,24.9524,25.2384,24.7622,24.9856,4270641.8830997,0
+BEN.US,D,20120712,000000,24.6724,24.9818,24.568,24.8471,3055768.9442048,0
+BEN.US,D,20120713,000000,24.934,25.9809,24.932,25.9634,3730823.0373561,0
+BEN.US,D,20120716,000000,25.9634,25.9761,25.5076,25.6365,2844096.7394934,0
+BEN.US,D,20120717,000000,25.7546,25.9653,25.3877,25.8034,2968907.8338241,0
+BEN.US,D,20120718,000000,25.6385,25.9625,25.6248,25.8307,2113576.9698644,0
+BEN.US,D,20120719,000000,25.819,25.939,25.6365,25.8522,2334140.2434016,0
+BEN.US,D,20120720,000000,25.6307,25.738,25.1476,25.1554,6545449.9213608,0
+BEN.US,D,20120723,000000,24.7641,24.9798,24.163,24.8003,5388549.2926858,0
+BEN.US,D,20120724,000000,24.7797,24.8588,24.365,24.4801,5507458.627523,0
+BEN.US,D,20120725,000000,24.5982,24.7202,24.3358,24.3464,4889506.7987832,0
+BEN.US,D,20120726,000000,24.8559,24.9612,24.4773,24.6948,4580678.4540203,0
+BEN.US,D,20120727,000000,24.9524,25.7672,24.889,25.5838,7521422.0134628,0
+BEN.US,D,20120730,000000,25.9185,26.4074,25.819,26.3069,4773154.3123462,0
+BEN.US,D,20120731,000000,26.1976,26.4289,25.9975,26.2093,5360112.4244466,0
+BEN.US,D,20120801,000000,26.3352,26.5343,25.7438,25.7878,4119998.93401,0
+BEN.US,D,20120802,000000,25.4433,25.6765,25.1408,25.3008,4080821.2529122,0
+BEN.US,D,20120803,000000,25.738,26.0912,25.738,25.8765,3366589.478663,0
+BEN.US,D,20120806,000000,25.979,26.2367,25.9371,25.9975,2003533.0841295,0
+BEN.US,D,20120807,000000,26.1332,26.8279,26.1234,26.7031,3878304.5125723,0
+BEN.US,D,20120808,000000,26.5967,26.8982,26.4503,26.5616,2686961.7524817,0
+BEN.US,D,20120809,000000,26.5401,26.7479,26.3606,26.4893,1461920.8577444,0
+BEN.US,D,20120810,000000,26.4425,26.5684,26.2776,26.4981,1650465.6257042,0
+BEN.US,D,20120813,000000,26.3625,26.4903,26.1898,26.384,1576569.1201776,0
+BEN.US,D,20120814,000000,26.5723,26.628,26.4006,26.5401,2007524.6370428,0
+BEN.US,D,20120815,000000,26.4649,26.9675,26.4006,26.8982,2966609.2322363,0
+BEN.US,D,20120816,000000,26.8846,27.3335,26.7811,27.3041,2876914.5804422,0
+BEN.US,D,20120817,000000,27.269,27.3637,27.0651,27.3413,2196857.4676959,0
+BEN.US,D,20120820,000000,27.2856,27.3373,27.0143,27.0651,2662051.1829779,0
+BEN.US,D,20120821,000000,27.1773,27.3685,26.7479,26.8699,3315655.418869,0
+BEN.US,D,20120822,000000,26.8485,27.0846,26.7655,26.9958,2542108.8608914,0
+BEN.US,D,20120823,000000,26.9851,27.0036,26.7675,26.9138,2620928.4524759,0
+BEN.US,D,20120824,000000,26.8279,27.2164,26.7811,27.1529,2889872.0117737,0
+BEN.US,D,20120827,000000,27.2192,27.2827,26.8377,26.8953,2504723.535646,0
+BEN.US,D,20120828,000000,26.7997,27.1539,26.7889,26.9392,2689740.9800814,0
+BEN.US,D,20120829,000000,27.0212,27.0241,26.8095,26.9148,2923347.7672208,0
+BEN.US,D,20120830,000000,26.7216,26.8007,26.5079,26.6446,1914981.0720012,0
+BEN.US,D,20120831,000000,26.8348,26.9256,26.622,26.7655,1826086.7803676,0
+BEN.US,D,20120904,000000,26.6923,26.9118,26.585,26.8075,2374040.4007007,0
+BEN.US,D,20120905,000000,26.8846,26.99,26.628,26.6806,2007165.9609145,0
+BEN.US,D,20120906,000000,26.9256,27.5169,26.9256,27.4906,1970677.3259899,0
+BEN.US,D,20120907,000000,27.5647,27.6915,27.4476,27.6671,3163564.44301,0
+BEN.US,D,20120910,000000,27.5862,27.8516,27.5676,27.6652,2009815.0403191,0
+BEN.US,D,20120911,000000,27.6652,27.9307,27.5696,27.7852,1877138.6908895,0
+BEN.US,D,20120912,000000,27.8545,28.2185,27.8067,28.1971,2242382.6914754,0
+BEN.US,D,20120913,000000,28.2439,28.8879,28.038,28.8118,2939511.7631391,0
+BEN.US,D,20120914,000000,28.7961,29.2284,28.7561,29.1836,2725263.2390375,0
+BEN.US,D,20120917,000000,29.0665,29.2226,28.7747,28.8372,2425637.4989375,0
+BEN.US,D,20120918,000000,28.7679,28.8752,28.4635,28.5737,2818264.8847345,0
+BEN.US,D,20120919,000000,28.7239,28.8235,28.4488,28.7717,2715337.1333846,0
+BEN.US,D,20120920,000000,28.6088,28.7239,28.402,28.5776,3053941.7455285,0
+BEN.US,D,20120921,000000,28.5776,28.9182,28.4947,28.5249,4126516.5916553,0
+BEN.US,D,20120924,000000,28.4146,28.7455,28.2575,28.5805,2286021.2788202,0
+BEN.US,D,20120925,000000,28.804,28.8625,28.3434,28.3551,3163249.832806,0
+BEN.US,D,20120926,000000,28.4849,28.5005,28.1063,28.1668,2357395.7787705,0
+BEN.US,D,20120927,000000,28.3678,28.6,28.1609,28.5229,2109644.8547095,0
+BEN.US,D,20120928,000000,28.3766,28.6146,28.2087,28.5756,3342533.5831336,0
+BEN.US,D,20121001,000000,28.6264,29.1543,28.6264,28.7543,3662192.9221816,0
+BEN.US,D,20121002,000000,28.8586,28.9162,28.6244,28.7933,2038009.0335799,0
+BEN.US,D,20121003,000000,28.9513,29.0128,28.5405,28.884,1875709.1103211,0
+BEN.US,D,20121004,000000,29.0391,29.5407,28.9874,29.5358,2758146.6664785,0
+BEN.US,D,20121005,000000,29.5963,29.9847,29.3895,29.5466,2240129.1806008,0
+BEN.US,D,20121008,000000,29.3221,29.5934,29.3105,29.5026,1695613.7271546,0
+BEN.US,D,20121009,000000,29.5622,29.6383,29.2412,29.3787,1816412.7727934,0
+BEN.US,D,20121010,000000,29.4119,29.4694,28.9728,29.0919,2397105.3253271,0
+BEN.US,D,20121011,000000,29.4236,29.5358,29.2558,29.3085,1527096.4094092,0
+BEN.US,D,20121012,000000,29.3299,29.4772,28.9562,29.0869,1919744.2909848,0
+BEN.US,D,20121015,000000,29.7856,29.7856,29.0089,29.4266,2106393.1994094,0
+BEN.US,D,20121016,000000,29.4772,30.1086,29.4646,30.011,2588569.7169712,0
+BEN.US,D,20121017,000000,30.0989,30.5888,29.9047,30.4657,3831697.1116743,0
+BEN.US,D,20121018,000000,30.3877,30.5946,30.2247,30.4317,2498395.4639542,0
+BEN.US,D,20121019,000000,30.4102,30.4883,29.7828,29.8218,3038772.8196689,0
+BEN.US,D,20121022,000000,29.7202,30.1077,29.6939,29.9564,2208986.8695655,0
+BEN.US,D,20121023,000000,29.5104,29.5329,29.1192,29.2724,3451107.9215316,0
+BEN.US,D,20121024,000000,29.5124,29.5593,29.2441,29.3397,2809871.8633326,0
+BEN.US,D,20121025,000000,29.0157,29.1621,28.5113,28.8635,5033856.519005,0
+BEN.US,D,20121026,000000,29.3123,29.3992,28.6372,29.246,3748986.3964924,0
+BEN.US,D,20121031,000000,29.2558,29.4275,28.963,29.2022,3164168.0436944,0
+BEN.US,D,20121101,000000,29.2128,30.2862,29.0197,30.2814,3898324.7892641,0
+BEN.US,D,20121102,000000,30.3985,30.537,30.1457,30.1457,4443758.4535987,0
+BEN.US,D,20121105,000000,30.0472,30.1759,29.6881,29.9437,2506630.6678595,0
+BEN.US,D,20121106,000000,30.0228,30.4024,29.9954,30.1965,2060426.2915977,0
+BEN.US,D,20121107,000000,29.3505,30.013,29.2304,29.5378,3146566.2688962,0
+BEN.US,D,20121108,000000,29.5993,29.9828,29.2646,29.2655,2824800.9885807,0
+BEN.US,D,20121109,000000,29.2158,29.6734,28.9435,29.4529,3323296.2451904,0
+BEN.US,D,20121112,000000,29.5866,29.651,29.4012,29.5837,2507378.7637842,0
+BEN.US,D,20121113,000000,29.3992,30.0422,29.2441,29.6734,2680742.3084173,0
+BEN.US,D,20121114,000000,29.7427,29.9301,29.0391,29.1192,2801686.8740852,0
+BEN.US,D,20121115,000000,29.1592,29.4568,28.921,29.1796,3469186.2231859,0
+BEN.US,D,20121116,000000,29.529,29.7008,28.8108,29.2704,3567534.1927721,0
+BEN.US,D,20121119,000000,29.5817,29.8335,29.3895,29.8335,4319086.7305634,0
+BEN.US,D,20121120,000000,29.7261,29.9945,29.4266,29.8608,2619679.2347606,0
+BEN.US,D,20121121,000000,29.892,30.0726,29.771,30.0696,1531264.2260197,0
+BEN.US,D,20121123,000000,30.2482,30.4297,30.1047,30.4297,657975.98550033,0
+BEN.US,D,20121126,000000,30.1809,30.3692,29.9457,30.1691,2172047.3275081,0
+BEN.US,D,20121127,000000,30.0813,30.2072,29.9613,30.0784,2455074.5611802,0
+BEN.US,D,20121128,000000,29.8959,30.1359,29.7242,30.053,2551927.3637058,0
+BEN.US,D,20121129,000000,30.2589,30.4131,30.0998,30.3008,1383975.4111239,0
+BEN.US,D,20121130,000000,30.3242,30.3242,30.094,30.1633,3094240.5457244,0
+BEN.US,D,20121203,000000,30.378,30.378,30.1086,30.1731,3184094.0398039,0
+BEN.US,D,20121204,000000,30.1731,30.3058,29.9398,30.094,2091119.7450781,0
+BEN.US,D,20121205,000000,30.1399,30.3877,29.6441,29.8286,3361489.1041188,0
+BEN.US,D,20121206,000000,29.8383,29.8725,29.5056,29.7612,3080591.3818599,0
+BEN.US,D,20121207,000000,29.8871,30.0296,29.6022,29.8491,1720737.4527574,0
+BEN.US,D,20121210,000000,29.8003,29.9027,29.6559,29.7876,2740586.9080268,0
+BEN.US,D,20121211,000000,29.729,29.9095,29.6217,29.7837,2878676.1926266,0
+BEN.US,D,20121212,000000,29.8491,29.9994,29.6022,29.6734,2985029.813396,0
+BEN.US,D,20121213,000000,29.6627,29.8218,29.5573,29.7183,2465218.9468769,0
+BEN.US,D,20121214,000000,29.6939,29.9945,29.6159,29.7554,3381754.3053668,0
+BEN.US,D,20121217,000000,29.9223,30.2335,29.6656,30.1847,2925554.1378042,0
+BEN.US,D,20121218,000000,30.2755,30.2755,30.0422,30.1038,4109533.7893756,0
+BEN.US,D,20121219,000000,30.1741,30.5536,30.0608,30.1828,2424594.2637987,0
+BEN.US,D,20121220,000000,30.2482,30.4443,30.1311,30.3234,2551666.0425266,0
+BEN.US,D,20121221,000000,29.8783,30.1457,29.8764,30.0706,4997279.7522316,0
+BEN.US,D,20121224,000000,30.0472,30.2121,29.691,30.0901,2043546.9930007,0
+BEN.US,D,20121226,000000,30.1086,30.1086,29.6666,29.6744,1642857.5926289,0
+BEN.US,D,20121227,000000,29.7222,29.7222,29.2372,29.5934,2197674.2244794,0
+BEN.US,D,20121228,000000,29.3445,29.5154,29.1904,29.2128,2108249.0921761,0
+BEN.US,D,20121231,000000,29.1816,29.5222,29.0567,29.4558,3959198.2769673,0
+BEN.US,D,20130102,000000,30.135,30.4589,29.9964,30.4579,2749939.1318744,0
+BEN.US,D,20130103,000000,30.4805,30.6034,30.2667,30.4131,3182860.1939226,0
+BEN.US,D,20130104,000000,30.5029,30.8346,30.4297,30.8083,2601420.570253,0
+BEN.US,D,20130107,000000,30.5946,30.7478,30.4892,30.5848,2735829.8377767,0
+BEN.US,D,20130108,000000,30.576,30.9752,30.3116,30.9722,3838337.7439922,0
+BEN.US,D,20130109,000000,31.0385,31.0385,30.6492,30.7839,3402796.2966298,0
+BEN.US,D,20130110,000000,31.0064,31.4221,30.9078,31.4026,3150458.4172825,0
+BEN.US,D,20130111,000000,31.3801,31.8046,31.2689,31.79,2956229.1450838,0
+BEN.US,D,20130114,000000,31.7363,31.8427,31.5441,31.7694,2113195.7483795,0
+BEN.US,D,20130115,000000,31.547,31.8222,31.547,31.7744,1441631.0615619,0
+BEN.US,D,20130116,000000,31.7412,31.9275,31.5821,31.7666,2180356.316217,0
+BEN.US,D,20130117,000000,31.8427,32.0476,31.7782,31.8387,2559112.1589499,0
+BEN.US,D,20130118,000000,31.0463,31.3069,30.8493,31.2542,11264723.905716,0
+BEN.US,D,20130122,000000,31.2435,31.4201,31.1566,31.2542,4575718.4755607,0
+BEN.US,D,20130123,000000,31.1538,31.2689,31.0611,31.1059,3923821.5380402,0
+BEN.US,D,20130124,000000,31.184,31.4348,31.0551,31.1372,2834653.3094301,0
+BEN.US,D,20130125,000000,31.2503,31.5187,31.1352,31.5118,3988337.1256289,0
+BEN.US,D,20130128,000000,31.4698,31.9529,31.3879,31.8709,4853645.3346885,0
+BEN.US,D,20130129,000000,31.8681,32.4427,31.6485,32.313,4772735.1736706,0
+BEN.US,D,20130130,000000,32.3266,32.3794,32.1305,32.1745,2901952.2237743,0
+BEN.US,D,20130131,000000,32.1227,32.2505,31.9529,32.0739,4860831.1547214,0
+BEN.US,D,20130201,000000,32.8126,32.9941,31.8847,32.7511,5546762.3576602,0
+BEN.US,D,20130204,000000,32.6164,32.8712,32.4427,32.5121,4058741.150455,0
+BEN.US,D,20130205,000000,32.6614,32.9122,32.5911,32.8331,2419299.1793563,0
+BEN.US,D,20130206,000000,32.5316,32.9609,32.5316,32.9365,3288589.7182288,0
+BEN.US,D,20130207,000000,32.7823,32.9765,32.5033,32.7189,2247014.7374749,0
+BEN.US,D,20130208,000000,32.7639,32.9648,32.7141,32.8526,1796766.5440639,0
+BEN.US,D,20130211,000000,32.7951,32.92,32.7287,32.8419,1880402.6436568,0
+BEN.US,D,20130212,000000,33.0205,33.3698,32.9863,33.3307,3542529.342686,0
+BEN.US,D,20130213,000000,33.3279,33.4508,33.1942,33.404,2141709.4757891,0
+BEN.US,D,20130214,000000,33.2869,33.8695,33.1298,33.8411,3985521.0056275,0
+BEN.US,D,20130215,000000,33.7542,33.8811,33.6372,33.8753,4004629.2201645,0
+BEN.US,D,20130219,000000,33.8695,34.2412,33.7708,34.2305,3115942.5010634,0
+BEN.US,D,20130220,000000,34.0773,34.21,33.5123,33.5259,4147391.5423214,0
+BEN.US,D,20130221,000000,33.4625,33.4625,32.9482,33.0009,2858829.1052653,0
+BEN.US,D,20130222,000000,33.2312,33.5767,33.2312,33.563,2252308.7971284,0
+BEN.US,D,20130225,000000,33.7406,33.7874,32.796,32.796,2653801.6320275,0
+BEN.US,D,20130226,000000,32.9678,33.1239,32.593,32.6887,2957814.4935708,0
+BEN.US,D,20130227,000000,32.6565,33.3181,32.5882,33.2312,1414046.8177191,0
+BEN.US,D,20130228,000000,33.2371,33.3747,33.0722,33.0995,2316379.626318,0
+BEN.US,D,20130301,000000,32.9287,33.0585,32.5628,32.999,4013443.4298198,0
+BEN.US,D,20130304,000000,32.9795,33.3747,32.8438,33.3503,1684885.2117632,0
+BEN.US,D,20130305,000000,33.5474,34.1446,33.5474,33.9924,3184436.3193092,0
+BEN.US,D,20130306,000000,34.1855,34.3524,34.0743,34.2568,1950788.2222821,0
+BEN.US,D,20130307,000000,34.3104,34.3251,34.0626,34.2568,2028299.1583929,0
+BEN.US,D,20130308,000000,34.5086,34.5486,34.0646,34.4081,1776204.1540239,0
+BEN.US,D,20130311,000000,34.3368,34.6783,34.3086,34.6696,1944063.5572713,0
+BEN.US,D,20130312,000000,34.6764,34.7505,34.4715,34.7145,1923477.5970858,0
+BEN.US,D,20130313,000000,34.7135,34.9369,34.6188,34.8745,2693311.3447412,0
+BEN.US,D,20130314,000000,35.0043,35.2901,34.9506,35.1682,2707653.2659279,0
+BEN.US,D,20130315,000000,35.0609,35.1897,33.9494,35.1282,5218520.4112568,0
+BEN.US,D,20130318,000000,34.7633,34.8666,34.6696,34.7233,4018349.0944658,0
+BEN.US,D,20130319,000000,34.8208,34.936,34.4363,34.652,2469422.6311004,0
+BEN.US,D,20130320,000000,34.8989,35.1174,34.8179,34.9418,2514529.7409932,0
+BEN.US,D,20130321,000000,34.7652,34.8716,34.4441,34.4793,2477033.7385426,0
+BEN.US,D,20130322,000000,34.6676,34.8384,34.5486,34.8276,1772794.6812274,0
+BEN.US,D,20130325,000000,34.9779,35.0667,34.6852,34.7906,1985164.7672056,0
+BEN.US,D,20130326,000000,34.9506,35.4082,34.7955,35.3858,3397030.8340648,0
+BEN.US,D,20130327,000000,35.0687,35.1574,34.9086,35.1174,2047111.2089268,0
+BEN.US,D,20130328,000000,35.1322,35.4648,35.0229,35.4063,2155685.5473248,0
+BEN.US,D,20130401,000000,35.4082,35.5341,35.0189,35.1458,1583331.7023791,0
+BEN.US,D,20130402,000000,35.2639,35.4522,35.1038,35.3585,1704215.8054997,0
+BEN.US,D,20130403,000000,35.3253,35.416,34.1611,34.2744,2420999.3042044,0
+BEN.US,D,20130404,000000,34.2695,35.0784,34.2695,35.0355,4248523.863452,0
+BEN.US,D,20130405,000000,34.3993,34.8072,34.2149,34.7623,2278500.3528045,0
+BEN.US,D,20130408,000000,34.7877,35.1018,34.5427,35.0911,1484435.4707112,0
+BEN.US,D,20130409,000000,35.1478,35.7966,35.0385,35.6259,2670801.8557191,0
+BEN.US,D,20130410,000000,35.8054,36.589,35.7674,36.4377,2921164.9667829,0
+BEN.US,D,20130411,000000,36.3802,36.7744,36.1938,36.629,2026168.6221909,0
+BEN.US,D,20130412,000000,36.4661,36.5812,36.1655,36.4553,1468042.9468598,0
+BEN.US,D,20130415,000000,36.3538,36.388,35.2619,35.2677,1865365.9155703,0
+BEN.US,D,20130416,000000,35.5673,35.9245,35.3409,35.8786,2228252.901599,0
+BEN.US,D,20130417,000000,35.4941,35.4961,34.5125,34.7086,2671268.1346859,0
+BEN.US,D,20130418,000000,34.7711,34.8716,33.8313,33.9797,2549868.5627295,0
+BEN.US,D,20130419,000000,34.1631,34.5564,34.0656,34.4735,2413381.0232397,0
+BEN.US,D,20130422,000000,34.6247,34.8892,34.289,34.8023,1626964.1409903,0
+BEN.US,D,20130423,000000,34.8696,35.7224,34.8452,35.6366,2298142.4823782,0
+BEN.US,D,20130424,000000,35.7879,35.9713,35.6035,35.7966,2145521.6906382,0
+BEN.US,D,20130425,000000,35.984,36.2982,35.7684,36.1821,1884563.286745,0
+BEN.US,D,20130426,000000,36.1899,36.3626,36.0182,36.0621,1941257.6851592,0
+BEN.US,D,20130429,000000,36.1703,36.4856,36.0923,36.3616,1583094.9761344,0
+BEN.US,D,20130430,000000,36.4856,37.154,36.2035,36.3109,2687093.9502547,0
+BEN.US,D,20130501,000000,36.3236,36.5158,35.9664,36.065,2908043.5692214,0
+BEN.US,D,20130502,000000,36.0552,36.0591,35.6922,35.9245,3155427.6188426,0
+BEN.US,D,20130503,000000,36.3626,36.8593,36.2728,36.7207,2289693.0975848,0
+BEN.US,D,20130506,000000,36.7637,37.1774,36.5978,37.0379,1769857.6361313,0
+BEN.US,D,20130507,000000,37.1579,37.3209,36.8436,37.2819,1456297.8408419,0
+BEN.US,D,20130508,000000,37.2935,37.6966,37.1618,37.6634,2481824.6268274,0
+BEN.US,D,20130509,000000,37.6604,37.8722,37.3609,37.4068,2426671.510976,0
+BEN.US,D,20130510,000000,37.4399,37.8507,37.3423,37.8487,1305699.9824654,0
+BEN.US,D,20130513,000000,38.0342,38.5846,38.0342,38.2908,2833685.9086727,0
+BEN.US,D,20130514,000000,38.3523,39.3681,38.2644,39.3057,2517720.933746,0
+BEN.US,D,20130515,000000,39.1349,39.21,38.645,39.1114,3261544.5133674,0
+BEN.US,D,20130516,000000,38.9456,39.6228,38.8422,38.9593,2682461.9042552,0
+BEN.US,D,20130517,000000,39.1408,39.5359,38.7836,39.5183,2280974.1933007,0
+BEN.US,D,20130520,000000,39.4296,39.8229,39.3457,39.4082,1389036.8436885,0
+BEN.US,D,20130521,000000,39.1944,39.3486,38.7573,38.7924,4319024.2184382,0
+BEN.US,D,20130522,000000,38.8929,39.6111,38.2147,38.4215,3033500.2805832,0
+BEN.US,D,20130523,000000,37.7385,38.1727,37.478,38.043,3148943.7792322,0
+BEN.US,D,20130524,000000,37.7092,38.2888,37.5707,38.2538,1861258.5615071,0
+BEN.US,D,20130528,000000,38.7289,39.2529,38.6597,38.6939,2634939.3668355,0
+BEN.US,D,20130529,000000,38.4245,38.7641,37.8097,38.0234,2951173.861253,0
+BEN.US,D,20130530,000000,38.0771,38.5074,37.8146,37.8547,3573853.0413634,0
+BEN.US,D,20130531,000000,37.7961,37.9727,36.3118,36.349,7100741.0304896,0
+BEN.US,D,20130603,000000,36.388,36.5676,35.3341,36.5041,6111003.973373,0
+BEN.US,D,20130604,000000,36.5041,36.9364,35.9186,36.2231,4942884.9801942,0
+BEN.US,D,20130605,000000,36.2006,36.2874,34.7955,34.8608,7225384.0594346,0
+BEN.US,D,20130606,000000,34.896,35.1322,34.6783,35.1018,6736954.2797734,0
+BEN.US,D,20130607,000000,35.1956,35.3741,34.9925,35.3253,5136337.4623779,0
+BEN.US,D,20130610,000000,35.4551,35.5175,35.2297,35.3127,4126828.1274925,0
+BEN.US,D,20130611,000000,34.8208,35.1292,34.3856,34.5369,4926914.6693852,0
+BEN.US,D,20130612,000000,35.1906,35.1906,33.5249,33.645,6588392.6770167,0
+BEN.US,D,20130613,000000,33.6323,34.6481,33.4957,34.5349,6596048.8751721,0
+BEN.US,D,20130614,000000,34.6052,34.8276,34.5115,34.5427,6486308.3269627,0
+BEN.US,D,20130617,000000,34.7339,34.9448,34.4081,34.574,4544488.0326767,0
+BEN.US,D,20130618,000000,34.6452,35.4863,34.4881,35.4336,3305751.8585727,0
+BEN.US,D,20130619,000000,35.3565,35.3858,34.1437,34.1533,6118355.8092138,0
+BEN.US,D,20130620,000000,33.8773,33.8773,32.27,32.3296,9334002.0756283,0
+BEN.US,D,20130621,000000,32.8604,32.8604,32.1159,32.2349,8695644.6495561,0
+BEN.US,D,20130624,000000,32.1139,32.1139,31.2064,31.5197,7122280.0443874,0
+BEN.US,D,20130625,000000,31.9383,32.4535,31.7275,32.2896,4236245.8671863,0
+BEN.US,D,20130626,000000,32.5814,32.6496,32.2349,32.3188,5843182.5579623,0
+BEN.US,D,20130627,000000,32.5648,32.8068,32.4077,32.6828,3995069.9889513,0
+BEN.US,D,20130628,000000,32.5852,32.6116,31.8417,31.9998,8635840.0167152,0
+BEN.US,D,20130701,000000,32.2037,32.8087,32.2017,32.595,5620470.3020222,0
+BEN.US,D,20130702,000000,32.5706,32.9082,32.2398,32.5199,4777224.7740077,0
+BEN.US,D,20130703,000000,32.2866,32.5833,32.1667,32.4555,2500444.0170411,0
+BEN.US,D,20130705,000000,32.5833,32.6965,32.068,32.2164,5751253.8662835,0
+BEN.US,D,20130708,000000,32.4769,32.6321,32.0642,32.2856,5783671.0147576,0
+BEN.US,D,20130709,000000,32.4643,32.837,32.1257,32.8068,5160267.308868,0
+BEN.US,D,20130710,000000,32.9971,32.9971,32.1569,32.2252,6788645.6585926,0
+BEN.US,D,20130711,000000,32.6594,33.1688,32.5384,32.918,7680752.0983796,0
+BEN.US,D,20130712,000000,33.242,33.7786,33.24,33.7562,4847856.3019781,0
+BEN.US,D,20130715,000000,33.7582,34.0568,33.5211,33.9719,3774556.9300721,0
+BEN.US,D,20130716,000000,33.9719,34.3407,33.926,34.088,4188074.6383691,0
+BEN.US,D,20130717,000000,34.4423,34.6891,34.2754,34.4188,4403157.340666,0
+BEN.US,D,20130718,000000,34.5203,34.533,34.1797,34.3768,3349813.6837488,0
+BEN.US,D,20130719,000000,34.3154,34.3934,33.8879,34.3076,3514366.0930933,0
+BEN.US,D,20130722,000000,34.3134,35.0365,34.2773,35.0073,3418371.0389087,0
+BEN.US,D,20130723,000000,34.9721,35.0277,34.609,34.7223,2815584.0368727,0
+BEN.US,D,20130724,000000,34.8686,34.9701,34.3358,34.4159,4596182.4858627,0
+BEN.US,D,20130725,000000,34.3407,34.4715,33.687,33.8645,9087651.0132565,0
+BEN.US,D,20130726,000000,33.8616,34.3486,33.4869,34.3407,3476852.6692307,0
+BEN.US,D,20130729,000000,34.6735,34.7057,33.5562,33.9328,4654069.7386006,0
+BEN.US,D,20130730,000000,34.0675,34.5798,34.0675,34.3915,3553189.1972186,0
+BEN.US,D,20130731,000000,34.573,34.8686,34.3134,34.4978,3070784.1517237,0
+BEN.US,D,20130801,000000,34.8276,35.5185,34.8013,35.2971,2860502.5856009,0
+BEN.US,D,20130802,000000,35.1331,35.38,35.0121,35.2082,1702046.3273181,0
+BEN.US,D,20130805,000000,35.2971,35.5625,35.14,35.3409,2361341.2161816,0
+BEN.US,D,20130806,000000,35.2893,35.5117,34.8169,34.8686,3361676.6404945,0
+BEN.US,D,20130807,000000,34.7339,35.0257,34.5964,34.8618,2325056.5142556,0
+BEN.US,D,20130808,000000,35.1594,35.2521,34.773,34.936,1993824.2337313,0
+BEN.US,D,20130809,000000,34.936,35.1956,34.7487,34.8013,2196580.7746826,0
+BEN.US,D,20130812,000000,34.5798,34.6032,34.011,34.2002,3640804.5522576,0
+BEN.US,D,20130813,000000,34.3486,34.7057,33.9953,34.653,2151422.4253429,0
+BEN.US,D,20130814,000000,34.6159,34.7281,34.1924,34.3407,2143669.8970273,0
+BEN.US,D,20130815,000000,34.011,34.011,33.1688,33.3815,3008389.8772366,0
+BEN.US,D,20130816,000000,33.2488,33.3815,32.7023,32.9463,4284530.8475757,0
+BEN.US,D,20130819,000000,32.9463,33.0575,32.6614,32.676,2597754.900222,0
+BEN.US,D,20130820,000000,32.7609,33.1688,32.6399,33.0575,2175792.9310764,0
+BEN.US,D,20130821,000000,32.8946,33.2683,32.6282,32.7823,2003292.2587291,0
+BEN.US,D,20130822,000000,32.8946,33.9748,32.8868,33.7006,2444890.2087148,0
+BEN.US,D,20130823,000000,33.7416,33.7416,33.0878,33.1474,2301391.0633115,0
+BEN.US,D,20130826,000000,33.1688,33.5093,33.1073,33.1073,2453429.7749348,0
+BEN.US,D,20130827,000000,32.6614,32.7189,31.8641,31.9003,3189256.9264733,0
+BEN.US,D,20130828,000000,31.9773,32.3725,31.8417,31.9363,2514172.0896538,0
+BEN.US,D,20130829,000000,31.8641,32.7609,31.8036,32.5911,2987665.5705444,0
+BEN.US,D,20130830,000000,32.6399,32.797,32.2369,32.5784,4114520.4123477,0
+BEN.US,D,20130903,000000,32.9463,33.163,32.5998,32.9044,3958931.8318434,0
+BEN.US,D,20130904,000000,32.7843,33.1883,32.6086,33.1317,2967403.4436633,0
+BEN.US,D,20130905,000000,33.0233,33.4,32.4721,32.5658,3283098.8990993,0
+BEN.US,D,20130906,000000,32.6975,33.3005,32.4331,33.2507,4335253.8008485,0
+BEN.US,D,20130909,000000,33.3113,33.44,33.0712,33.24,3180469.3613303,0
+BEN.US,D,20130910,000000,33.4703,33.8791,33.4137,33.7104,2676722.0614137,0
+BEN.US,D,20130911,000000,33.7494,34.0997,33.6918,34.088,4610393.2340652,0
+BEN.US,D,20130912,000000,33.9884,34.1515,33.806,34.0188,3907199.4614667,0
+BEN.US,D,20130913,000000,34.0422,34.3827,33.9504,34.2598,2372938.7525924,0
+BEN.US,D,20130916,000000,34.9213,35.5907,34.8013,35.42,4009570.7524233,0
+BEN.US,D,20130917,000000,35.5263,35.8679,35.4726,35.6688,3909073.8004343,0
+BEN.US,D,20130918,000000,35.6473,37.3384,35.4122,37.1745,7097526.2675912,0
+BEN.US,D,20130919,000000,37.4204,38.3611,36.829,36.9833,7238100.6653656,0
+BEN.US,D,20130920,000000,37.1696,37.1696,36.3724,36.4817,6208695.05325,0
+BEN.US,D,20130923,000000,36.4543,36.4817,35.8523,35.8611,3590784.6041963,0
+BEN.US,D,20130924,000000,35.9098,36.2016,35.662,35.783,3085933.6065934,0
+BEN.US,D,20130925,000000,35.8835,35.9938,35.4278,35.5995,2289513.7595207,0
+BEN.US,D,20130926,000000,35.6063,36.0621,35.6063,36.0367,2725394.4120217,0
+BEN.US,D,20130927,000000,35.703,35.9782,35.6395,35.9372,2113899.7783799,0
+BEN.US,D,20130930,000000,35.42,35.8942,35.3556,35.7488,3047538.8642441,0
+BEN.US,D,20131001,000000,35.7488,36.1421,35.7488,35.9586,1702936.8689052,0
+BEN.US,D,20131002,000000,35.6971,36.1059,35.4922,36.0104,2346566.8340632,0
+BEN.US,D,20131003,000000,35.8679,36.1499,35.3702,36.0367,2961279.30497,0
+BEN.US,D,20131004,000000,36.0621,36.5812,36.0621,36.5392,2426462.4540326,0
+BEN.US,D,20131007,000000,36.1685,36.3284,35.8942,35.9372,2797548.7763538,0
+BEN.US,D,20131008,000000,35.9518,35.986,34.9955,35.0169,3847184.7468935,0
+BEN.US,D,20131009,000000,35.2961,35.7322,35.2599,35.379,3077069.1822801,0
+BEN.US,D,20131010,000000,35.8903,36.2484,35.8903,36.1685,6282511.6252394,0
+BEN.US,D,20131011,000000,36.1157,36.3548,35.9938,36.2543,3341798.8094651,0
+BEN.US,D,20131014,000000,35.9235,36.3948,35.7088,36.3782,2048479.302159,0
+BEN.US,D,20131015,000000,36.3284,36.5392,36.0318,36.1421,2633399.1090618,0
+BEN.US,D,20131016,000000,36.5607,37.0984,36.468,36.9237,2782856.3773503,0
+BEN.US,D,20131017,000000,36.75,37.9034,36.631,37.8419,2711186.7381858,0
+BEN.US,D,20131018,000000,37.9678,38.1542,37.7336,38.0791,3456523.9310686,0
+BEN.US,D,20131021,000000,38.0381,38.1385,37.7541,38.0791,2624640.2380092,0
+BEN.US,D,20131022,000000,38.2556,38.4421,38.0586,38.2996,2889402.6584401,0
+BEN.US,D,20131023,000000,38.2079,38.4127,38.0224,38.3923,2655859.4082148,0
+BEN.US,D,20131024,000000,37.4526,38.5884,36.9149,38.526,5745668.7665716,0
+BEN.US,D,20131025,000000,38.567,38.8782,38.4977,38.5396,3788294.2257853,0
+BEN.US,D,20131028,000000,38.5612,38.6861,38.3201,38.4743,4371966.8645506,0
+BEN.US,D,20131029,000000,38.4899,38.7934,38.4743,38.6635,2529771.4268673,0
+BEN.US,D,20131030,000000,38.7455,39.0207,38.3201,38.3552,6217755.2122504,0
+BEN.US,D,20131031,000000,38.4275,38.526,38.0839,38.0839,3131731.4242304,0
+BEN.US,D,20131101,000000,38.3201,38.4275,38.0146,38.1747,2953644.6273823,0
+BEN.US,D,20131104,000000,38.242,38.2996,37.9308,38.0381,1754940.8083505,0
+BEN.US,D,20131105,000000,37.8351,37.8537,37.0545,37.0662,3736639.7393679,0
+BEN.US,D,20131106,000000,37.3482,37.6976,37.2447,37.5345,2248151.2284072,0
+BEN.US,D,20131107,000000,37.7766,37.7766,36.7003,36.7432,3224527.0873507,0
+BEN.US,D,20131108,000000,36.6563,36.9989,35.8903,36.9608,6757621.1982851,0
+BEN.US,D,20131111,000000,37.0808,37.6146,36.5041,36.6865,3011411.9798146,0
+BEN.US,D,20131112,000000,36.6865,37.3228,36.4611,37.2741,4943324.6146486,0
+BEN.US,D,20131113,000000,37.0037,37.8273,37.0037,37.8039,3043367.9732667,0
+BEN.US,D,20131114,000000,37.8351,38.4899,37.8351,38.3757,2561242.6951518,0
+BEN.US,D,20131115,000000,38.5182,38.6099,38.043,38.2928,2688960.0909107,0
+BEN.US,D,20131118,000000,38.3611,38.4275,37.999,38.0508,2672940.5902327,0
+BEN.US,D,20131119,000000,37.961,38.2928,37.8205,38.0381,2181729.5333938,0
+BEN.US,D,20131120,000000,37.9727,38.4353,37.7268,37.8897,2573013.4208931,0
+BEN.US,D,20131121,000000,38.1229,38.5952,37.9796,38.5542,1619992.5018454,0
+BEN.US,D,20131122,000000,38.887,39.3886,38.6099,39.3515,2639774.3210448,0
+BEN.US,D,20131125,000000,39.4032,39.4374,39.1602,39.1925,2372669.2331017,0
+BEN.US,D,20131126,000000,39.1036,39.2129,38.9837,38.9837,1673762.1526307,0
+BEN.US,D,20131127,000000,38.9885,39.2519,38.9368,39.2237,1646851.1951201,0
+BEN.US,D,20131129,000000,39.3447,39.4374,39.1349,39.169,1619446.2893415,0
+BEN.US,D,20131202,000000,39.1768,39.5701,39.0695,39.2519,2749081.3835334,0
+BEN.US,D,20131203,000000,39.0627,39.1602,38.5542,38.808,3221897.478936,0
+BEN.US,D,20131204,000000,38.4421,38.8782,38.2206,38.5748,2692035.4825134,0
+BEN.US,D,20131205,000000,38.3923,38.5182,38.1601,38.2478,4753508.0836167,0
+BEN.US,D,20131206,000000,38.808,38.808,38.4821,38.5952,3068982.5727708,0
+BEN.US,D,20131209,000000,38.6499,39.4374,38.4489,39.3886,3635858.9208431,0
+BEN.US,D,20131210,000000,39.2735,39.2735,38.5952,38.887,3730203.0400487,0
+BEN.US,D,20131211,000000,38.9231,38.9427,37.9249,38.0303,3753238.2457959,0
+BEN.US,D,20131212,000000,37.9932,38.2206,37.8839,37.9727,2247639.8587271,0
+BEN.US,D,20131213,000000,38.1542,38.3679,37.918,38.1991,5588959.0669692,0
+BEN.US,D,20131216,000000,38.4197,38.808,38.3464,38.6479,1908160.0768302,0
+BEN.US,D,20131217,000000,38.5748,38.6861,38.0586,38.4899,3187444.0748421,0
+BEN.US,D,20131218,000000,38.7641,39.6511,38.1747,39.6228,4412956.3724908,0
+BEN.US,D,20131219,000000,39.5145,39.5447,39.1124,39.3672,3805974.9093317,0
+BEN.US,D,20131220,000000,39.451,40.2356,39.2383,39.7799,5329869.8780987,0
+BEN.US,D,20131223,000000,40.2424,40.302,39.8902,40.0112,1682847.9313546,0
+BEN.US,D,20131224,000000,39.9888,40.1468,39.8551,40.1175,646140.69805595,0
+BEN.US,D,20131226,000000,40.1615,40.5332,39.8687,40.4366,2491931.0953335,0
+BEN.US,D,20131227,000000,40.4132,40.7021,40.3215,40.5538,2212246.7231771,0
+BEN.US,D,20131230,000000,40.4756,40.7606,40.3849,40.5264,1564154.8269833,0
+BEN.US,D,20131231,000000,40.5332,40.9929,40.4922,40.9119,1658513.293234,0
+BEN.US,D,20140102,000000,40.6483,40.787,39.9732,40.1927,1549560.807718,0
+BEN.US,D,20140103,000000,40.2063,40.8104,40.1927,40.4483,1630158.4081098,0
+BEN.US,D,20140106,000000,40.8406,41.0865,40.4366,40.6064,1988875.52795,0
+BEN.US,D,20140107,000000,40.7752,40.9791,40.3693,40.3849,3187633.6607956,0
+BEN.US,D,20140108,000000,40.6132,40.6425,40.0746,40.2132,2478885.5321534,0
+BEN.US,D,20140109,000000,40.3771,40.5976,40.1527,40.4054,3169121.8734205,0
+BEN.US,D,20140110,000000,40.2648,41.0085,40.1293,40.9577,3057620.7378158,0
+BEN.US,D,20140113,000000,40.8328,41.0582,40.1371,40.2346,2912432.7402427,0
+BEN.US,D,20140114,000000,40.461,41.1714,40.4366,41.1002,3187420.5046965,0
+BEN.US,D,20140115,000000,41.1714,41.2124,40.4561,41.2046,3220249.6183237,0
+BEN.US,D,20140116,000000,41.0865,41.4632,40.9665,41.3012,2004509.7079873,0
+BEN.US,D,20140117,000000,41.3207,41.633,41.1656,41.4632,3323652.8717407,0
+BEN.US,D,20140121,000000,41.6408,41.7149,41.1714,41.3275,2581003.7002423,0
+BEN.US,D,20140122,000000,41.3968,41.5393,40.8953,41.1509,2573030.842305,0
+BEN.US,D,20140123,000000,40.9451,41.0582,39.613,39.8111,4222353.8283435,0
+BEN.US,D,20140124,000000,39.3642,39.4012,37.962,37.9814,4906640.2450368,0
+BEN.US,D,20140127,000000,38.0459,38.2888,37.3306,37.5189,4044585.7408552,0
+BEN.US,D,20140128,000000,37.7551,38.2098,37.6273,38.0459,2728638.8937992,0
+BEN.US,D,20140129,000000,37.5043,38.1483,37.0984,37.3091,5450912.8235047,0
+BEN.US,D,20140130,000000,37.919,38.768,37.2935,37.4018,4088994.9694812,0
+BEN.US,D,20140131,000000,36.63,37.0808,35.8923,36.8564,6600095.7666881,0
+BEN.US,D,20140203,000000,36.67,36.9237,35.5381,35.5741,5729506.8202312,0
+BEN.US,D,20140204,000000,35.9284,36.2524,35.6161,36.0152,3510174.7063371,0
+BEN.US,D,20140205,000000,35.8405,35.9489,35.3751,35.8327,2654627.6119114,0
+BEN.US,D,20140206,000000,35.8132,36.4953,35.7206,36.2943,4592116.1233569,0
+BEN.US,D,20140207,000000,36.5734,37.0252,36.4953,36.9539,5711385.4774415,0
+BEN.US,D,20140210,000000,36.9344,37.6556,36.8944,37.4526,4745646.9276737,0
+BEN.US,D,20140211,000000,37.2233,37.7785,36.8944,37.4214,5921698.8120212,0
+BEN.US,D,20140212,000000,37.4292,38.0537,37.4292,37.6644,3653285.4567329,0
+BEN.US,D,20140213,000000,37.2603,37.8371,37.2116,37.6478,4215724.468704,0
+BEN.US,D,20140214,000000,37.5355,37.5629,37.1462,37.4214,3510921.7774729,0
+BEN.US,D,20140218,000000,37.6712,38.0761,37.5131,38.0312,3355638.584072,0
+BEN.US,D,20140219,000000,37.8215,38.7485,37.4077,37.4584,3500743.5737412,0
+BEN.US,D,20140220,000000,37.4828,37.7122,37.2116,37.2311,2777831.8371876,0
+BEN.US,D,20140221,000000,37.2828,37.5043,37.0457,37.1901,2880930.7282901,0
+BEN.US,D,20140224,000000,37.1618,38.1259,37.1256,37.9249,3774593.8224739,0
+BEN.US,D,20140225,000000,37.7853,37.9122,37.1696,37.4018,2995229.5376954,0
+BEN.US,D,20140226,000000,37.4985,37.6556,36.8768,36.9608,4073174.2778571,0
+BEN.US,D,20140227,000000,36.9344,37.5629,36.9344,37.5189,2549236.2679548,0
+BEN.US,D,20140228,000000,37.4985,37.9571,37.3013,37.7356,4068350.5963263,0
+BEN.US,D,20140303,000000,37.1833,37.2603,36.4953,37.2535,7654391.4525287,0
+BEN.US,D,20140304,000000,37.9424,38.2664,37.8137,37.8781,6757059.613947,0
+BEN.US,D,20140305,000000,37.9044,37.9044,37.5629,37.8547,5400540.3480487,0
+BEN.US,D,20140306,000000,38.0537,38.2166,37.8693,37.9814,9313010.2990233,0
+BEN.US,D,20140307,000000,38.3289,38.607,37.9688,38.1347,5833603.8557592,0
+BEN.US,D,20140310,000000,38.1347,38.1805,37.4214,37.6984,3379446.4806785,0
+BEN.US,D,20140311,000000,37.7414,37.8371,37.2155,37.3892,4348453.0823693,0
+BEN.US,D,20140312,000000,37.1901,37.5072,37.0203,37.436,3390783.7206991,0
+BEN.US,D,20140313,000000,37.6087,37.6984,36.4602,36.6085,5425815.7424144,0
+BEN.US,D,20140314,000000,36.5598,36.9149,36.1411,36.227,4300189.6225476,0
+BEN.US,D,20140317,000000,36.5656,37.0398,36.5382,36.7783,2144784.8673918,0
+BEN.US,D,20140318,000000,36.8398,37.2828,36.7861,37.0603,4042504.3945222,0
+BEN.US,D,20140319,000000,36.9989,37.074,36.348,36.4875,3101961.3055829,0
+BEN.US,D,20140320,000000,36.348,37.0545,36.0542,36.8944,3105030.5484521,0
+BEN.US,D,20140321,000000,37.3433,37.7288,36.8154,37.0896,7889695.2901493,0
+BEN.US,D,20140324,000000,37.1326,37.154,36.8066,36.8944,2684767.6793655,0
+BEN.US,D,20140325,000000,37.1188,37.4828,37.0037,37.4584,4577587.6905835,0
+BEN.US,D,20140326,000000,37.7482,38.9397,37.6478,38.04,7581187.7043241,0
+BEN.US,D,20140327,000000,37.7844,37.9044,37.2671,37.677,3708265.383254,0
+BEN.US,D,20140328,000000,37.7922,38.4021,37.5931,38.1181,2821736.8696562,0
+BEN.US,D,20140331,000000,38.4225,38.6665,38.3298,38.4791,2519953.9488418,0
+BEN.US,D,20140401,000000,38.6607,38.8422,38.3953,38.6499,2654497.4637163,0
+BEN.US,D,20140402,000000,38.7367,39.1837,38.4099,39.0617,2864450.0725899,0
+BEN.US,D,20140403,000000,39.0958,39.1768,38.4928,38.7699,3190190.5091958,0
+BEN.US,D,20140404,000000,38.6245,38.9221,37.8547,37.9337,2849672.6161047,0
+BEN.US,D,20140407,000000,37.8127,37.8547,36.9745,36.9959,3413923.454918,0
+BEN.US,D,20140408,000000,36.9959,37.7346,36.951,37.5697,3450473.577179,0
+BEN.US,D,20140409,000000,37.7122,38.0176,37.4018,37.8966,2647309.5941056,0
+BEN.US,D,20140410,000000,37.9874,38.0761,36.9393,36.9452,2856262.0089757,0
+BEN.US,D,20140411,000000,36.6485,37.1804,36.3889,36.789,4769451.7499134,0
+BEN.US,D,20140414,000000,37.2437,37.396,36.6114,36.951,2320863.0779215,0
+BEN.US,D,20140415,000000,37.1598,37.4282,36.3441,36.8593,3077887.9886415,0
+BEN.US,D,20140416,000000,37.2359,37.4731,37.0525,37.4136,4014452.8469236,0
+BEN.US,D,20140417,000000,37.4516,38.2303,37.4136,38.1405,2771954.6726285,0
+BEN.US,D,20140421,000000,37.962,38.0615,37.7619,37.8625,1345530.4541168,0
+BEN.US,D,20140422,000000,37.8127,38.5299,37.6478,38.3884,1994699.4034843,0
+BEN.US,D,20140423,000000,38.3884,38.6548,38.2508,38.3591,1681949.191456,0
+BEN.US,D,20140424,000000,38.5708,38.6245,38.0693,38.2508,1732345.2370575,0
+BEN.US,D,20140425,000000,38.0761,38.1874,37.2809,37.4819,3025373.7043052,0
+BEN.US,D,20140428,000000,37.2809,37.6077,36.3372,36.5558,3607976.4634194,0
+BEN.US,D,20140429,000000,36.8115,36.913,36.4563,36.627,3172065.0672502,0
+BEN.US,D,20140430,000000,36.506,37.355,36.2231,37.1804,3147229.307339,0
+BEN.US,D,20140501,000000,37.2028,37.4428,36.9803,37.2994,2187805.507007,0
+BEN.US,D,20140502,000000,37.3423,37.9122,37.2437,37.6077,2464663.5112726,0
+BEN.US,D,20140505,000000,37.3218,37.5414,36.9393,37.2857,1842033.5210311,0
+BEN.US,D,20140506,000000,37.0954,37.1384,36.5334,36.5402,2402976.3411527,0
+BEN.US,D,20140507,000000,36.7832,37.7404,36.7754,37.719,3268217.9389313,0
+BEN.US,D,20140508,000000,37.5336,38.7309,37.4643,38.2166,3824080.8802874,0
+BEN.US,D,20140509,000000,38.2898,39.0617,38.0761,38.9221,4115344.3426538,0
+BEN.US,D,20140512,000000,39.0617,39.492,38.8284,39.3818,3091263.5338597,0
+BEN.US,D,20140513,000000,39.3818,39.8151,39.3174,39.5086,3640463.2975413,0
+BEN.US,D,20140514,000000,39.5027,39.8941,39.374,39.6794,3483987.2498168,0
+BEN.US,D,20140515,000000,39.4316,39.492,38.4459,38.5708,4399117.6226726,0
+BEN.US,D,20140516,000000,38.5514,38.6401,37.9746,38.5874,3142212.9654878,0
+BEN.US,D,20140519,000000,38.608,39.1349,38.523,39.0334,1736722.1106116,0
+BEN.US,D,20140520,000000,38.9953,39.0695,38.1952,38.3503,2817327.2028562,0
+BEN.US,D,20140521,000000,38.5924,38.9953,38.5786,38.929,2121506.7866663,0
+BEN.US,D,20140522,000000,38.8763,39.2383,38.6665,38.9221,3295350.2508525,0
+BEN.US,D,20140523,000000,39.049,39.2188,38.8851,39.0617,1912265.3813156,0
+BEN.US,D,20140527,000000,39.3047,39.41,38.9465,39.2188,2947688.554075,0
+BEN.US,D,20140528,000000,39.3818,39.5233,39.0822,39.2451,2312844.1044821,0
+BEN.US,D,20140529,000000,39.2745,39.41,39.1476,39.3047,1101687.0502761,0
+BEN.US,D,20140530,000000,39.169,39.3681,38.9603,39.2129,1560059.7703872,0
+BEN.US,D,20140602,000000,39.3603,39.451,39.0129,39.3174,1458714.2931576,0
+BEN.US,D,20140603,000000,39.2451,39.3388,39.0558,39.2188,1542218.1949776,0
+BEN.US,D,20140604,000000,39.1768,39.6316,39.0764,39.5643,1835856.0933131,0
+BEN.US,D,20140605,000000,39.7077,39.8638,39.2129,39.8073,2022451.7127129,0
+BEN.US,D,20140606,000000,40.0082,40.4903,39.8726,40.1907,2045252.2417934,0
+BEN.US,D,20140609,000000,40.1907,40.3488,40.0843,40.1858,2547130.3266873,0
+BEN.US,D,20140610,000000,40.1341,40.4483,39.374,40.3,1898454.3007989,0
+BEN.US,D,20140611,000000,40.0141,40.1907,39.8638,39.9516,1399071.5769689,0
+BEN.US,D,20140612,000000,39.8794,40.0414,39.6316,39.7887,1682028.1002042,0
+BEN.US,D,20140613,000000,39.8638,39.936,39.3525,39.4979,1804419.6678525,0
+BEN.US,D,20140616,000000,39.6589,39.735,39.169,39.3047,2070854.5438302,0
+BEN.US,D,20140617,000000,39.2305,40.0981,39.0197,39.8941,2091293.9591977,0
+BEN.US,D,20140618,000000,40.4181,41.35,40.2474,41.3061,4904565.0474374,0
+BEN.US,D,20140619,000000,41.3432,41.4915,41.0085,41.1002,1955549.3916878,0
+BEN.US,D,20140620,000000,41.3432,41.3978,41.0085,41.2193,2890398.7532878,0
+BEN.US,D,20140623,000000,41.2193,41.3764,41.0865,41.2505,2002986.8716255,0
+BEN.US,D,20140624,000000,41.1578,41.3852,40.7528,40.8094,1876624.2468426,0
+BEN.US,D,20140625,000000,40.8406,40.9382,40.4903,40.8182,2421842.7055003,0
+BEN.US,D,20140626,000000,41.0016,41.1236,40.6181,40.8865,2129984.8655499,0
+BEN.US,D,20140627,000000,40.7079,41.109,40.6591,40.9929,3239777.9963253,0
+BEN.US,D,20140630,000000,40.6405,41.2661,40.6405,41.1656,1857439.1731353,0
+BEN.US,D,20140701,000000,41.025,41.2719,40.8943,40.8943,3182203.3042134,0
+BEN.US,D,20140702,000000,40.9177,40.9723,40.6249,40.9382,2203007.2261126,0
+BEN.US,D,20140703,000000,41.1168,41.4797,40.9929,41.4358,1685983.7855047,0
+BEN.US,D,20140707,000000,41.2505,41.2934,40.8718,41.065,1162729.6281541,0
+BEN.US,D,20140708,000000,40.9245,41.0085,40.5576,40.6249,1811155.6055417,0
+BEN.US,D,20140709,000000,40.8718,41.3714,40.6523,40.9509,2262894.8668574,0
+BEN.US,D,20140710,000000,40.3527,40.6893,40.1059,40.4259,1919912.3563706,0
+BEN.US,D,20140711,000000,40.3663,40.8318,40.2746,40.6337,1889861.4455542,0
+BEN.US,D,20140714,000000,41.0172,41.0728,40.6805,40.8026,1237963.4832447,0
+BEN.US,D,20140715,000000,40.6045,41.1012,40.6045,40.8943,1866626.405964,0
+BEN.US,D,20140716,000000,41.025,41.2427,40.787,41.0728,1442944.8409804,0
+BEN.US,D,20140717,000000,40.824,41.1587,40.3478,40.3663,1940858.0174734,0
+BEN.US,D,20140718,000000,40.539,41.109,40.4649,40.9655,1670946.0326292,0
+BEN.US,D,20140721,000000,40.6103,40.9509,40.4532,40.8026,1809974.0238962,0
+BEN.US,D,20140722,000000,40.9245,41.2934,40.863,41.2427,1933483.6362759,0
+BEN.US,D,20140723,000000,41.2505,41.3998,41.0806,41.3285,1508849.01758,0
+BEN.US,D,20140724,000000,41.3285,41.4202,41.0085,41.0806,2751077.6723845,0
+BEN.US,D,20140725,000000,40.8533,40.9782,40.6405,40.7323,1266985.5059675,0
+BEN.US,D,20140728,000000,40.7001,41.0309,40.6249,40.8592,1887540.2986097,0
+BEN.US,D,20140729,000000,40.8592,41.1724,40.5752,40.6405,1663060.2817517,0
+BEN.US,D,20140730,000000,40.7479,40.7596,39.0081,39.9058,4252533.8625661,0
+BEN.US,D,20140731,000000,39.1564,39.33,38.5318,38.5386,5087978.697185,0
+BEN.US,D,20140801,000000,38.0879,38.8314,37.964,38.1893,3202954.2554179,0
+BEN.US,D,20140804,000000,38.4041,38.5036,38.1825,38.4127,2978317.4458525,0
+BEN.US,D,20140805,000000,38.1113,38.5114,37.72,37.8419,4285087.3079691,0
+BEN.US,D,20140806,000000,37.8137,38.7641,37.4731,38.5816,2795614.9996278,0
+BEN.US,D,20140807,000000,38.7104,38.9183,37.9962,38.082,1762068.2154139,0
+BEN.US,D,20140808,000000,38.1639,38.6567,37.9884,38.6265,1847048.8380934,0
+BEN.US,D,20140811,000000,38.7455,38.9563,38.5534,38.7533,1465276.0167273,0
+BEN.US,D,20140812,000000,38.6957,38.9729,38.3737,38.6479,2141386.6672736,0
+BEN.US,D,20140813,000000,38.809,38.9729,38.6791,38.7104,1633072.9078494,0
+BEN.US,D,20140814,000000,38.7602,39.0656,38.6635,39.0383,1424838.8700247,0
+BEN.US,D,20140815,000000,39.1817,39.21,38.5816,38.9915,3649644.3816363,0
+BEN.US,D,20140818,000000,39.2022,39.5477,39.1564,39.33,1649731.8768247,0
+BEN.US,D,20140819,000000,39.3359,39.414,39.173,39.3564,1378655.731747,0
+BEN.US,D,20140820,000000,39.3232,39.7799,39.2266,39.6013,2184003.5400472,0
+BEN.US,D,20140821,000000,39.6716,40.0971,39.5925,39.9838,1775621.0491183,0
+BEN.US,D,20140822,000000,39.9126,40.0775,39.6072,39.6433,1817397.5949627,0
+BEN.US,D,20140825,000000,40.0258,40.3185,39.8482,40.1215,1343523.9173763,0
+BEN.US,D,20140826,000000,40.0326,40.4415,40.0122,40.298,1490831.1784729,0
+BEN.US,D,20140827,000000,40.3478,40.4727,40.0971,40.2326,1214899.5834073,0
+BEN.US,D,20140828,000000,39.9838,40.0629,39.7633,39.9985,1091703.5564427,0
+BEN.US,D,20140829,000000,40.1331,40.3605,39.9614,40.2248,1408586.7422577,0
+BEN.US,D,20140902,000000,40.3478,40.461,39.9916,40.2834,2192505.1890764,0
+BEN.US,D,20140903,000000,40.4054,40.6405,40.0326,40.2044,1571638.8605972,0
+BEN.US,D,20140904,000000,40.2326,40.7479,40.0775,40.217,1733837.3297513,0
+BEN.US,D,20140905,000000,40.1712,40.4649,39.8775,40.4473,1850307.6669161,0
+BEN.US,D,20140908,000000,40.2834,40.3732,39.9126,40.1556,1965074.804866,0
+BEN.US,D,20140909,000000,40.0824,40.0824,39.6296,39.7252,2217877.9383911,0
+BEN.US,D,20140910,000000,39.7633,40.019,39.4422,39.5681,2118646.6007405,0
+BEN.US,D,20140911,000000,39.3944,39.7721,39.3944,39.698,1860692.8780132,0
+BEN.US,D,20140912,000000,39.698,39.9058,39.3427,39.4657,1978798.7783231,0
+BEN.US,D,20140915,000000,39.4422,39.4569,39.2423,39.414,1368116.8023091,0
+BEN.US,D,20140916,000000,39.3427,39.7857,39.0792,39.614,1690750.0788551,0
+BEN.US,D,20140917,000000,39.6832,40.0395,39.5769,39.7252,2033456.9211176,0
+BEN.US,D,20140918,000000,39.9419,40.3478,39.9419,40.3342,1871474.6824295,0
+BEN.US,D,20140919,000000,40.4649,40.5518,39.6013,39.7184,4977599.7054673,0
+BEN.US,D,20140922,000000,39.6774,39.7048,39.1066,39.1876,1470282.1106892,0
+BEN.US,D,20140923,000000,39.1154,39.4569,38.9105,38.9251,1867922.7639705,0
+BEN.US,D,20140924,000000,39.0081,39.5057,38.8978,39.4969,1698809.0190631,0
+BEN.US,D,20140925,000000,39.2266,39.3642,38.5172,38.7533,2791675.7109504,0
+BEN.US,D,20140926,000000,39.009,39.5359,38.9105,39.2266,3233074.8518821,0
+BEN.US,D,20140929,000000,38.7182,39.1827,38.5455,39.087,3323370.0299939,0
+BEN.US,D,20140930,000000,39.2159,39.2803,38.8519,38.9515,3048557.5044485,0
+BEN.US,D,20141001,000000,38.8734,38.8978,38.3601,38.6441,6653065.0573128,0
+BEN.US,D,20141002,000000,38.5524,39.009,38.3044,38.9192,4821814.3654869,0
+BEN.US,D,20141003,000000,39.1252,39.2579,38.9378,38.9875,3338302.2296088,0
+BEN.US,D,20141006,000000,39.2803,39.3164,38.7104,38.8802,1637296.0630627,0
+BEN.US,D,20141007,000000,38.5377,38.6109,37.9952,38.1015,4289627.1229642,0
+BEN.US,D,20141008,000000,38.0947,38.5162,37.5599,38.4547,4175613.2048836,0
+BEN.US,D,20141009,000000,38.4333,38.4733,36.6837,36.6837,7319991.5493972,0
+BEN.US,D,20141010,000000,36.6495,36.7773,36.0611,36.2006,4903159.0370146,0
+BEN.US,D,20141013,000000,36.2436,36.6925,35.8395,35.8795,4648713.166822,0
+BEN.US,D,20141014,000000,36.0406,36.5197,36.0308,36.2006,5331059.6580557,0
+BEN.US,D,20141015,000000,35.5361,36.2231,35.0355,36.0406,4657627.8057932,0
+BEN.US,D,20141016,000000,35.178,36.59,35.1624,36.3206,3713783.8716849,0
+BEN.US,D,20141017,000000,36.7773,37.0671,36.5129,36.8846,3748320.2836827,0
+BEN.US,D,20141020,000000,36.6681,37.0467,36.506,37.0125,2816005.2251263,0
+BEN.US,D,20141021,000000,37.3687,37.7951,37.2837,37.7532,2374698.3151988,0
+BEN.US,D,20141022,000000,37.76,37.7824,37.1472,37.1754,2349593.0357969,0
+BEN.US,D,20141023,000000,37.6321,37.9327,37.3599,37.7258,2990055.3783478,0
+BEN.US,D,20141024,000000,37.5911,38.1561,37.4399,38.0947,2539062.1633788,0
+BEN.US,D,20141027,000000,37.7824,38.4801,37.393,38.4479,2397975.3711354,0
+BEN.US,D,20141028,000000,38.6441,38.7944,38.324,38.7729,1972230.9060198,0
+BEN.US,D,20141029,000000,38.889,39.0256,38.4889,38.7807,2235012.4094336,0
+BEN.US,D,20141030,000000,38.6109,39.2266,38.6109,39.0792,1628404.994237,0
+BEN.US,D,20141031,000000,39.5799,39.7887,39.3954,39.6676,1984365.431834,0
+BEN.US,D,20141103,000000,39.654,39.9019,39.4364,39.6726,2086972.4242463,0
+BEN.US,D,20141104,000000,39.5711,39.7809,39.3105,39.7136,1554479.7946201,0
+BEN.US,D,20141105,000000,39.9282,40.0785,39.7272,39.8501,1863892.2690775,0
+BEN.US,D,20141106,000000,39.9019,40.1927,39.8638,40.1663,1472043.7228735,0
+BEN.US,D,20141107,000000,40.1595,40.6777,39.9712,40.6455,2415490.038874,0
+BEN.US,D,20141110,000000,40.6377,40.6923,40.2795,40.3488,2048482.3765258,0
+BEN.US,D,20141111,000000,40.3781,40.6923,40.3488,40.6513,1865440.7251628,0
+BEN.US,D,20141112,000000,40.4366,40.6855,40.3303,40.6377,1191301.7685331,0
+BEN.US,D,20141113,000000,40.6455,40.8445,40.302,40.5156,1135675.2001923,0
+BEN.US,D,20141114,000000,40.4366,40.5791,40.1868,40.2132,1178124.00758,0
+BEN.US,D,20141117,000000,40.18,40.2063,39.9282,40.0999,1094855.8072158,0
+BEN.US,D,20141118,000000,40.1595,40.4015,39.98,40.2132,994662.19275239,0
+BEN.US,D,20141119,000000,40.2346,40.302,39.7945,40.2414,1516172.1593306,0
+BEN.US,D,20141120,000000,39.9214,40.543,39.9165,40.3449,1676293.3813075,0
+BEN.US,D,20141121,000000,40.6142,40.7908,40.4932,40.6513,1759734.7710022,0
+BEN.US,D,20141124,000000,40.8445,40.9753,40.5225,40.6855,1335073.5077939,0
+BEN.US,D,20141125,000000,40.6855,40.8504,40.3947,40.746,2079148.1607051,0
+BEN.US,D,20141126,000000,40.828,40.828,40.4288,40.6855,1268886.4894474,0
+BEN.US,D,20141128,000000,40.8142,40.8142,40.5078,40.5556,926472.73682118,0
+BEN.US,D,20141201,000000,40.5625,40.8504,40.1985,40.6971,2525379.1814793,0
+BEN.US,D,20141202,000000,40.8142,41.1773,40.5713,41.0992,1619804.9654698,0
+BEN.US,D,20141203,000000,41.0621,41.4339,40.9294,41.392,1569884.4219354,0
+BEN.US,D,20141204,000000,41.35,41.3714,40.8445,41.3432,2024784.1323357,0
+BEN.US,D,20141205,000000,41.3764,41.8067,41.2699,41.5871,2051888.7749556,0
+BEN.US,D,20141208,000000,41.6564,42.3902,41.4485,41.9686,2269728.1594957,0
+BEN.US,D,20141209,000000,41.2339,41.3656,40.8445,41.3051,2675688.0493752,0
+BEN.US,D,20141210,000000,41.2036,41.3354,40.1595,40.2942,2926326.8286634,0
+BEN.US,D,20141211,000000,40.3703,40.8572,40.1517,40.221,1639949.241623,0
+BEN.US,D,20141212,000000,39.8013,40.0092,38.4733,38.4889,3769258.7712629,0
+BEN.US,D,20141215,000000,38.7348,39.0168,37.9814,38.1405,2774236.8775933,0
+BEN.US,D,20141216,000000,37.7902,38.7182,37.2837,38.0537,4345379.7403445,0
+BEN.US,D,20141217,000000,38.1874,39.0256,37.9814,38.9729,4712430.4438279,0
+BEN.US,D,20141218,000000,39.5799,40.0151,39.2647,40.0092,2699459.0535799,0
+BEN.US,D,20141219,000000,40.2298,40.5556,40.0278,40.4366,5323087.8249074,0
+BEN.US,D,20141222,000000,40.5556,40.6455,40.2414,40.4854,1563032.6830962,0
+BEN.US,D,20141223,000000,40.5859,41.1148,40.5284,40.7489,1747917.9297586,0
+BEN.US,D,20141224,000000,40.7908,40.9001,40.6308,40.6513,534651.85991847,0
+BEN.US,D,20141226,000000,40.828,40.9695,40.7293,40.7489,1194209.0947501,0
+BEN.US,D,20141229,000000,40.7762,41.1753,40.6211,40.7293,1982775.9841913,0
+BEN.US,D,20141230,000000,40.7293,40.7372,40.381,40.4181,1376610.2530269,0
+BEN.US,D,20141231,000000,40.5684,40.746,39.9194,39.9497,1432205.0529107,0
+BEN.US,D,20150102,000000,40.2961,40.34,39.6462,40.0346,1691687.7607333,0
+BEN.US,D,20150105,000000,39.6267,39.8121,38.5777,38.7085,3399247.4525376,0
+BEN.US,D,20150106,000000,38.9046,38.9192,37.6536,37.9542,4806840.1495256,0
+BEN.US,D,20150107,000000,37.9366,38.5348,37.9366,38.4489,2568537.1428122,0
+BEN.US,D,20150108,000000,38.7085,38.9583,38.4197,38.9524,4578352.1831312,0
+BEN.US,D,20150109,000000,39.0021,39.09,38.3455,38.8675,2938715.5021343,0
+BEN.US,D,20150112,000000,38.7514,38.8002,37.8283,38.0791,2413295.9657578,0
+BEN.US,D,20150113,000000,38.0673,38.6548,37.437,37.6976,3345283.0918541,0
+BEN.US,D,20150114,000000,36.9276,37.2262,36.549,37.1501,3409779.208453,0
+BEN.US,D,20150115,000000,37.2077,37.4604,36.7178,36.7881,2799142.3231523,0
+BEN.US,D,20150116,000000,36.6388,37.4086,36.4309,37.3736,2932128.1588411,0
+BEN.US,D,20150120,000000,37.4302,37.5297,36.9608,37.2135,2568835.3563931,0
+BEN.US,D,20150121,000000,37.1784,37.7278,36.8524,37.5657,2962410.6719576,0
+BEN.US,D,20150122,000000,37.8985,39.2998,37.5053,39.1202,4493489.4111795,0
+BEN.US,D,20150123,000000,38.9817,39.0822,38.4353,38.4616,2320502.3522153,0
+BEN.US,D,20150126,000000,38.3455,39.128,38.2684,39.09,2172719.5890514,0
+BEN.US,D,20150127,000000,38.5777,38.7631,38.2684,38.4353,2347851.9193913,0
+BEN.US,D,20150128,000000,38.7085,38.7377,37.6263,37.64,2613891.226839,0
+BEN.US,D,20150129,000000,37.5657,38.0586,37.3433,37.9854,3305235.364948,0
+BEN.US,D,20150130,000000,37.1422,38.0058,36.5285,37.1784,4390813.7579085,0
+BEN.US,D,20150202,000000,36.9149,37.7922,36.8027,37.7473,4242943.8876848,0
+BEN.US,D,20150203,000000,37.8859,38.6841,37.7619,38.6499,2585649.0684981,0
+BEN.US,D,20150204,000000,38.3747,38.6167,38.1395,38.1942,2247800.7505904,0
+BEN.US,D,20150205,000000,38.5123,38.6245,38.3103,38.563,2113558.5236636,0
+BEN.US,D,20150206,000000,38.6763,38.9583,38.4616,38.5855,2416577.3399371,0
+BEN.US,D,20150209,000000,38.3601,38.5055,38.1083,38.2684,2333129.8015088,0
+BEN.US,D,20150210,000000,38.5289,38.7631,38.1239,38.6314,2357729.8599643,0
+BEN.US,D,20150211,000000,38.5855,38.6616,38.2508,38.5289,1581182.7199763,0
+BEN.US,D,20150212,000000,38.7251,38.8382,38.5123,38.7329,1598454.5127365,0
+BEN.US,D,20150213,000000,38.8168,39.0754,38.6763,38.8978,1781087.2733133,0
+BEN.US,D,20150217,000000,38.8675,39.09,38.7377,39.0422,1743436.527733,0
+BEN.US,D,20150218,000000,38.889,39.0822,38.6314,38.7934,1594982.5278147,0
+BEN.US,D,20150219,000000,38.7251,38.9739,38.563,38.8588,2069720.1024759,0
+BEN.US,D,20150220,000000,38.6499,39.1202,38.4489,39.0754,2914095.972689,0
+BEN.US,D,20150223,000000,39.0178,39.0178,38.7631,38.9192,1985335.9069583,0
+BEN.US,D,20150224,000000,38.9387,39.1427,38.8002,38.846,5105105.994705,0
+BEN.US,D,20150225,000000,38.8802,39.2929,38.8675,39.128,3965243.5069123,0
+BEN.US,D,20150226,000000,39.1114,39.4208,39.048,39.3349,2260905.7515289,0
+BEN.US,D,20150227,000000,39.4432,39.4813,38.8226,38.8382,2283126.2500704,0
+BEN.US,D,20150302,000000,38.7856,39.2695,38.6929,39.2461,1568974.4093585,0
+BEN.US,D,20150303,000000,39.0266,39.2773,38.6167,38.846,1728230.7094717,0
+BEN.US,D,20150304,000000,38.5992,38.6763,38.2762,38.4752,1838557.4369536,0
+BEN.US,D,20150305,000000,38.5484,39.0549,38.3747,39.0109,2193376.2596736,0
+BEN.US,D,20150306,000000,38.9114,39.5721,38.2381,38.2762,3447310.0537275,0
+BEN.US,D,20150309,000000,38.3835,38.5484,38.2166,38.4557,2825679.2327005,0
+BEN.US,D,20150310,000000,37.9668,37.9668,37.2008,37.2135,3592009.2269771,0
+BEN.US,D,20150311,000000,37.2418,37.5589,37.1784,37.3736,2153319.3096671,0
+BEN.US,D,20150312,000000,37.6536,38.3455,37.6536,38.325,2717571.1732693,0
+BEN.US,D,20150313,000000,38.2381,38.2762,37.4018,37.8907,3591871.9052595,0
+BEN.US,D,20150316,000000,38.1874,38.6167,38.1561,38.5289,2893871.7629986,0
+BEN.US,D,20150317,000000,38.1083,38.2986,37.7551,38.0137,2623461.7307305,0
+BEN.US,D,20150318,000000,37.9151,38.6401,37.3736,38.4557,4891543.0544029,0
+BEN.US,D,20150319,000000,38.2606,38.3044,37.7278,37.9922,2583959.1915394,0
+BEN.US,D,20150320,000000,38.0586,38.7329,37.9718,38.4899,10425234.229159,0
+BEN.US,D,20150323,000000,38.5914,38.9885,38.5699,38.7446,2134332.0202247,0
+BEN.US,D,20150324,000000,38.647,38.7377,38.0791,38.0839,1493020.1276444,0
+BEN.US,D,20150325,000000,38.1327,38.1561,37.2857,37.3003,1585049.2486392,0
+BEN.US,D,20150326,000000,37.075,37.7004,36.9764,37.3394,2514780.8142831,0
+BEN.US,D,20150327,000000,37.1413,37.2506,36.8242,36.9589,2211038.4970193,0
+BEN.US,D,20150330,000000,37.2741,37.5395,37.1852,37.4604,2569282.16437,0
+BEN.US,D,20150331,000000,37.1082,37.3736,37.0603,37.1335,2660640.0486104,0
+BEN.US,D,20150401,000000,37.1082,37.3892,36.8584,37.1648,3104392.1049438,0
+BEN.US,D,20150402,000000,37.0828,37.4926,37.0339,37.3296,2030023.8781755,0
+BEN.US,D,20150406,000000,36.9755,37.437,36.9266,37.316,3970493.5006413,0
+BEN.US,D,20150407,000000,37.2418,37.6331,37.234,37.2663,1855832.3040806,0
+BEN.US,D,20150408,000000,37.2584,37.5599,37.1706,37.4858,1631734.5334964,0
+BEN.US,D,20150409,000000,37.4526,37.8215,37.2418,37.7297,2405876.4938471,0
+BEN.US,D,20150410,000000,37.6331,37.6331,37.3091,37.4302,2159656.6044594,0
+BEN.US,D,20150413,000000,37.4302,37.8868,37.4086,37.5599,1790937.5445848,0
+BEN.US,D,20150414,000000,37.7297,37.9005,37.3892,37.8156,1774629.0534264,0
+BEN.US,D,20150415,000000,37.8712,38.081,37.8371,37.9814,2769603.8068048,0
+BEN.US,D,20150416,000000,38.0312,38.1776,37.6546,38.081,1711339.1134074,0
+BEN.US,D,20150417,000000,37.7356,37.7414,36.9335,37.0339,3060307.734411,0
+BEN.US,D,20150420,000000,37.2262,37.5053,37.0261,37.0671,2516090.4945457,0
+BEN.US,D,20150421,000000,37.2663,37.357,36.9833,37.1082,1861687.948072,0
+BEN.US,D,20150422,000000,37.1492,37.3003,36.8358,37.2506,1928321.7743954,0
+BEN.US,D,20150423,000000,37.2262,37.6546,37.0828,37.5395,2029470.492149,0
+BEN.US,D,20150424,000000,37.5443,37.6712,37.3091,37.477,1307555.875232,0
+BEN.US,D,20150427,000000,37.6273,37.8809,37.477,37.5755,2222121.5893832,0
+BEN.US,D,20150428,000000,37.5004,37.7492,37.3433,37.7132,2701754.580801,0
+BEN.US,D,20150429,000000,37.4146,37.8156,37.357,37.6409,3290826.8324803,0
+BEN.US,D,20150430,000000,37.5141,37.7132,37.2584,37.3091,4446318.3763658,0
+BEN.US,D,20150501,000000,37.5921,37.7717,37.4302,37.7297,3579250.6046997,0
+BEN.US,D,20150504,000000,37.9298,38.0244,37.8429,37.9239,3185519.5212166,0
+BEN.US,D,20150505,000000,37.8078,38.0957,37.7054,37.7717,2275466.9775482,0
+BEN.US,D,20150506,000000,37.9688,37.9736,37.3433,37.5092,2360576.7236339,0
+BEN.US,D,20150507,000000,37.5053,37.6273,37.3814,37.4448,2439923.0567326,0
+BEN.US,D,20150508,000000,37.8712,37.9736,37.677,37.8371,2040667.3360851,0
+BEN.US,D,20150511,000000,37.8215,37.9814,37.4926,37.5092,2944081.2970134,0
+BEN.US,D,20150512,000000,37.3296,37.437,36.8506,37.2925,2360550.0791215,0
+BEN.US,D,20150513,000000,37.3228,37.5092,37.2067,37.3091,1726089.9253803,0
+BEN.US,D,20150514,000000,37.5395,37.7551,37.4146,37.7297,1741181.9920695,0
+BEN.US,D,20150515,000000,37.6634,37.7492,37.357,37.477,2008075.9734914,0
+BEN.US,D,20150518,000000,37.4604,37.7492,37.4604,37.6984,1386468.72261,0
+BEN.US,D,20150519,000000,37.7414,37.7931,37.2418,37.397,1752244.5886546,0
+BEN.US,D,20150520,000000,37.5004,37.5443,37.234,37.4018,1249125.4843569,0
+BEN.US,D,20150521,000000,37.3091,37.4692,37.2663,37.4146,1173180.4257434,0
+BEN.US,D,20150522,000000,37.3003,37.4302,37.2584,37.2809,966984.69311623,0
+BEN.US,D,20150526,000000,37.1198,37.2194,36.751,36.8652,2311961.7612065,0
+BEN.US,D,20150527,000000,37.0467,37.3658,36.8584,37.3003,1482198.3564596,0
+BEN.US,D,20150528,000000,37.1413,37.3433,37.0671,37.3228,1448334.2060051,0
+BEN.US,D,20150529,000000,37.397,37.4302,36.83,36.8358,2319277.7294345,0
+BEN.US,D,20150601,000000,36.9833,37.0554,36.5256,36.8358,1861487.0894402,0
+BEN.US,D,20150602,000000,36.7598,36.9198,36.5998,36.7598,2140562.7369675,0
+BEN.US,D,20150603,000000,36.9335,37.0906,36.7285,36.9911,1653845.3796217,0
+BEN.US,D,20150604,000000,36.751,36.9198,36.3177,36.3773,3025069.3419906,0
+BEN.US,D,20150605,000000,36.5772,36.6934,36.265,36.4836,2588768.5260252,0
+BEN.US,D,20150608,000000,35.9684,36.547,35.7478,36.0845,3497713.2728516,0
+BEN.US,D,20150609,000000,36.1772,36.265,35.8767,35.9323,2907567.0423652,0
+BEN.US,D,20150610,000000,36.1694,36.468,36.0152,36.3724,2560042.6673055,0
+BEN.US,D,20150611,000000,36.4982,36.5772,36.348,36.4904,2428033.4554745,0
+BEN.US,D,20150612,000000,36.3255,36.3773,36.0474,36.2172,2291776.4934956,0
+BEN.US,D,20150615,000000,35.8367,36.1635,35.701,35.9908,2422096.8531569,0
+BEN.US,D,20150616,000000,35.9996,36.4621,35.9381,36.4193,3553269.1307558,0
+BEN.US,D,20150617,000000,36.5626,36.9833,36.4543,36.7598,3551055.5866498,0
+BEN.US,D,20150618,000000,36.9393,37.3003,36.8506,37.157,2625114.7152874,0
+BEN.US,D,20150619,000000,37.0339,37.2194,36.8964,37.2194,6684335.4669654,0
+BEN.US,D,20150622,000000,37.5843,37.5843,37.0603,37.1335,2541781.9532201,0
+BEN.US,D,20150623,000000,37.1706,37.2262,36.9589,37.0203,1955546.317321,0
+BEN.US,D,20150624,000000,36.8242,36.9589,36.5704,36.629,2155234.6401921,0
+BEN.US,D,20150625,000000,36.6553,36.7159,36.2856,36.4036,2856598.1397474,0
+BEN.US,D,20150626,000000,36.5402,36.7169,36.4036,36.6378,7678667.6776798,0
+BEN.US,D,20150629,000000,36.1499,36.1841,35.4707,35.4824,2716084.2045204,0
+BEN.US,D,20150630,000000,35.8961,36.0064,35.3351,35.5859,3335018.8058516,0
+BEN.US,D,20150701,000000,36.2572,36.2572,35.5322,35.8015,2331788.352789,0
+BEN.US,D,20150702,000000,35.7957,35.9254,35.4892,35.7136,1910711.8012857,0
+BEN.US,D,20150706,000000,35.1906,35.5917,34.5378,35.4473,2186012.1263655,0
+BEN.US,D,20150707,000000,35.4308,35.6073,34.8082,35.5322,2724210.7807982,0
+BEN.US,D,20150708,000000,35.1614,35.3233,34.7721,34.8169,2926761.3391731,0
+BEN.US,D,20150709,000000,35.6181,35.6181,34.9526,35.096,2978153.4796224,0
+BEN.US,D,20150710,000000,35.7957,35.7957,35.2873,35.4034,2742400.7844469,0
+BEN.US,D,20150713,000000,35.6844,35.7732,35.5391,35.6181,2419563.5749023,0
+BEN.US,D,20150714,000000,35.5459,35.6005,35.3497,35.4766,2470488.4115959,0
+BEN.US,D,20150715,000000,35.4824,35.7732,35.2492,35.5917,2430096.3556065,0
+BEN.US,D,20150716,000000,35.8757,36.0298,35.8425,36.021,1662419.7886655,0
+BEN.US,D,20150717,000000,35.945,35.9664,35.4639,35.8601,1495554.4306879,0
+BEN.US,D,20150720,000000,35.8961,35.982,35.5615,35.6181,2028931.4531676,0
+BEN.US,D,20150721,000000,35.5703,35.745,35.3155,35.4941,1506580.1348714,0
+BEN.US,D,20150722,000000,35.4394,35.5459,35.1506,35.1906,3052287.7361826,0
+BEN.US,D,20150723,000000,35.3233,35.3575,34.4139,34.5378,4958036.4846418,0
+BEN.US,D,20150724,000000,34.3934,34.4579,33.604,33.6733,6561340.2986326,0
+BEN.US,D,20150727,000000,33.4,33.7114,33.3113,33.6801,4197581.6053465,0
+BEN.US,D,20150728,000000,34.0382,34.1329,33.6664,33.762,3883151.7642488,0
+BEN.US,D,20150729,000000,33.5308,33.9436,33.3279,33.7542,4272376.8507717,0
+BEN.US,D,20150730,000000,33.6391,33.7338,33.3113,33.5006,4274603.7171339,0
+BEN.US,D,20150731,000000,33.604,33.6313,33.0293,33.0575,5843326.0284136,0
+BEN.US,D,20150803,000000,32.9921,33.1824,32.7473,32.9834,5152727.9366514,0
+BEN.US,D,20150804,000000,32.999,33.0215,32.6799,32.8107,3856281.7982957,0
+BEN.US,D,20150805,000000,33.118,33.1736,32.7697,32.797,3714494.0504189,0
+BEN.US,D,20150806,000000,32.8048,32.8409,32.3745,32.4487,3565891.4561045,0
+BEN.US,D,20150807,000000,32.4281,32.4837,31.9598,32.1705,3703607.717531,0
+BEN.US,D,20150810,000000,32.3745,32.6164,32.3325,32.6106,4841326.3468654,0
+BEN.US,D,20150811,000000,32.2759,32.2759,31.7422,31.8963,3840032.7448956,0
+BEN.US,D,20150812,000000,31.547,31.9344,31.1196,31.9187,5735851.2885461,0
+BEN.US,D,20150813,000000,31.8681,31.9471,31.5841,31.6201,3498721.6651666,0
+BEN.US,D,20150814,000000,31.5773,31.6582,31.4299,31.6582,3572298.4365446,0
+BEN.US,D,20150817,000000,31.6201,31.8309,31.4455,31.7588,3174918.0796534,0
+BEN.US,D,20150818,000000,31.7422,31.8895,31.6641,31.8534,3920079.0088389,0
+BEN.US,D,20150819,000000,31.6279,31.7109,31.1626,31.4035,5614185.2714658,0
+BEN.US,D,20150820,000000,31.146,31.3021,30.5107,30.5243,6677221.3821582,0
+BEN.US,D,20150821,000000,30.2219,30.66,29.7193,29.7408,10209146.208915,0
+BEN.US,D,20150824,000000,28.3102,29.8793,27.7589,28.602,12646056.38617,0
+BEN.US,D,20150825,000000,29.7134,29.7798,28.1492,28.1961,14208452.675335,0
+BEN.US,D,20150826,000000,28.9426,29.1055,28.1287,29.0216,9163473.0971976,0
+BEN.US,D,20150827,000000,29.248,29.814,29.1416,29.7924,6782355.5040915,0
+BEN.US,D,20150828,000000,29.6031,29.9379,29.4275,29.9291,5503263.141611,0
+BEN.US,D,20150831,000000,29.6109,29.8637,29.4363,29.4529,5517454.4188237,0
+BEN.US,D,20150901,000000,28.7093,29.0421,28.4547,28.6302,5535093.0860237,0
+BEN.US,D,20150902,000000,29.0909,29.0909,28.3912,28.68,4173057.3812724,0
+BEN.US,D,20150903,000000,28.6684,29.0499,28.5093,28.8938,5065644.4470713,0
+BEN.US,D,20150904,000000,28.4439,28.5815,28.1902,28.3102,4188897.5438863,0
+BEN.US,D,20150908,000000,28.9016,29.205,28.7777,29.0821,5664749.3824532,0
+BEN.US,D,20150909,000000,29.6031,29.7486,28.7093,28.7855,6014182.9393044,0
+BEN.US,D,20150910,000000,28.6302,28.8127,28.2966,28.5219,6556497.1461119,0
+BEN.US,D,20150911,000000,28.4058,28.6146,28.2966,28.6108,3918149.3312687,0
+BEN.US,D,20150914,000000,28.6302,28.6957,28.363,28.4293,4568785.7783955,0
+BEN.US,D,20150915,000000,28.4713,28.7561,28.3834,28.6302,4664134.1907602,0
+BEN.US,D,20150916,000000,28.6888,28.7981,28.5219,28.7308,5312426.9455858,0
+BEN.US,D,20150917,000000,28.7699,29.1123,28.5161,28.6888,7306343.4103216,0
+BEN.US,D,20150918,000000,28.1219,28.4224,27.8672,27.9501,8781386.6904166,0
+BEN.US,D,20150921,000000,28.1727,28.2039,27.8038,28.0496,4461034.3455147,0
+BEN.US,D,20150922,000000,27.5949,27.6583,27.3169,27.5862,5465646.2140656,0
+BEN.US,D,20150923,000000,27.6505,27.7238,27.1861,27.2436,4185570.0542047,0
+BEN.US,D,20150924,000000,26.9168,27.1363,26.7157,27.0505,4356371.6264929,0
+BEN.US,D,20150925,000000,27.3022,27.8985,26.9919,27.1139,3780085.6663923,0
+BEN.US,D,20150928,000000,26.8875,27.0427,26.5459,26.7411,5182518.5510777,0
+BEN.US,D,20150929,000000,26.7489,26.9831,26.34,26.4953,5731212.0690239,0
+BEN.US,D,20150930,000000,26.8953,27.1948,26.6845,27.15,5143843.0165595,0
+BEN.US,D,20151001,000000,27.0261,27.2963,26.7363,27.0173,5915652.5572873,0
+BEN.US,D,20151002,000000,26.3128,27.5501,26.3059,27.515,5558709.3470988,0
+BEN.US,D,20151005,000000,27.755,28.4039,27.6955,28.1775,4895561.2518286,0
+BEN.US,D,20151006,000000,28.0682,28.2595,27.9394,28.2145,3412352.4534761,0
+BEN.US,D,20151007,000000,28.361,28.9016,28.2224,28.4341,6906878.6327307,0
+BEN.US,D,20151008,000000,28.3444,28.4341,28.0468,28.3376,4754371.9806914,0
+BEN.US,D,20151009,000000,28.0321,28.6146,27.995,28.3082,6938467.751743,0
+BEN.US,D,20151012,000000,28.279,28.3678,27.6261,27.713,3604089.4389777,0
+BEN.US,D,20151013,000000,27.51,27.9081,27.2749,27.3257,5687568.3577345,0
+BEN.US,D,20151014,000000,27.3257,27.6808,27.2368,27.3032,5685607.9364963,0
+BEN.US,D,20151015,000000,27.47,27.5969,27.2368,27.5501,6013780.1972518,0
+BEN.US,D,20151016,000000,27.6261,28.1775,27.5012,28.0321,7746917.5961584,0
+BEN.US,D,20151019,000000,27.8867,27.9794,27.7423,27.7998,5018582.0398848,0
+BEN.US,D,20151020,000000,27.7189,27.9013,27.7052,27.8204,5979577.8664477,0
+BEN.US,D,20151021,000000,27.8711,27.9589,27.6047,27.6447,7287732.2184195,0
+BEN.US,D,20151022,000000,27.835,29.5759,27.7764,28.9884,9825345.3302401,0
+BEN.US,D,20151023,000000,29.249,29.3671,28.7211,29.2763,7054155.1501593,0
+BEN.US,D,20151026,000000,29.2831,29.3797,29.1065,29.207,3965820.4630843,0
+BEN.US,D,20151027,000000,29.0284,29.1387,28.6146,28.6878,4639505.4382145,0
+BEN.US,D,20151028,000000,28.6606,29.2148,28.5571,29.124,6733986.4910091,0
+BEN.US,D,20151029,000000,29.0987,29.3671,28.8489,29.2284,5190091.7413291,0
+BEN.US,D,20151030,000000,29.2694,29.7534,29.1514,29.6998,7876741.9579737,0
+BEN.US,D,20151102,000000,29.7672,30.1447,29.6422,29.9847,5188895.8126386,0
+BEN.US,D,20151103,000000,29.8588,30.2628,29.853,30.1662,2998623.6386579,0
+BEN.US,D,20151104,000000,30.2687,30.3058,29.9183,29.9711,2043690.463452,0
+BEN.US,D,20151105,000000,29.9847,30.3418,29.9047,30.2911,4125834.0822226,0
+BEN.US,D,20151106,000000,30.4297,30.6288,29.6578,29.775,6803288.8677269,0
+BEN.US,D,20151109,000000,29.7212,29.7672,29.4538,29.6187,5218320.577414,0
+BEN.US,D,20151110,000000,29.5837,29.7672,29.3885,29.728,3605576.4077266,0
+BEN.US,D,20151111,000000,29.9339,29.9427,29.6744,29.7602,3880322.3219911,0
+BEN.US,D,20151112,000000,29.4676,29.7437,29.3797,29.446,4182651.4553094,0
+BEN.US,D,20151113,000000,29.3739,29.6071,28.8625,28.8704,3870031.3914762,0
+BEN.US,D,20151116,000000,28.7903,29.5202,28.7025,29.5114,3146114.3369745,0
+BEN.US,D,20151117,000000,29.5554,29.728,29.2148,29.4538,4165907.4288523,0
+BEN.US,D,20151118,000000,29.5837,30.2404,29.0353,30.1799,3575932.3381186,0
+BEN.US,D,20151119,000000,30.2189,30.378,30.1447,30.2989,2926812.57862,0
+BEN.US,D,20151120,000000,30.3936,30.6054,30.0003,30.1252,2722743.2830392,0
+BEN.US,D,20151123,000000,30.1613,30.3556,29.9711,30.015,3972952.9940925,0
+BEN.US,D,20151124,000000,29.6803,30.2765,29.2284,30.0872,3716872.5855438,0
+BEN.US,D,20151125,000000,30.1525,30.5536,30.095,30.4677,2843648.9067274,0
+BEN.US,D,20151127,000000,30.4599,30.538,30.1252,30.2989,1081414.6755056,0
+BEN.US,D,20151130,000000,30.3712,30.6054,30.3214,30.5458,3807174.937178,0
+BEN.US,D,20151201,000000,30.6756,30.7731,30.2345,30.4795,3975393.0165537,0
+BEN.US,D,20151202,000000,30.4795,30.5175,29.7828,29.8979,3120575.5718518,0
+BEN.US,D,20151203,000000,30.0072,30.0344,29.3299,29.4538,3857582.255458,0
+BEN.US,D,20151204,000000,29.5261,30.051,29.4304,29.9769,4402776.1191811,0
+BEN.US,D,20151207,000000,29.9427,30.0344,29.5915,29.7437,3548762.1090067,0
+BEN.US,D,20151208,000000,29.0753,29.2148,28.5874,28.6518,5909262.9982592,0
+BEN.US,D,20151209,000000,28.5288,28.9016,27.9863,28.0604,5257203.1192977,0
+BEN.US,D,20151210,000000,28.0604,28.4469,27.9531,28.0321,3705210.4874299,0
+BEN.US,D,20151211,000000,27.5218,27.6115,26.1732,26.3654,11018738.692996,0
+BEN.US,D,20151214,000000,26.2766,26.4201,25.2276,25.5926,12690349.813646,0
+BEN.US,D,20151215,000000,25.9059,26.3928,25.8843,25.939,6349043.997458,0
+BEN.US,D,20151216,000000,26.2123,26.4006,25.7146,26.3488,5196815.381551,0
+BEN.US,D,20151217,000000,26.3928,26.5147,25.5604,25.8307,6645608.6930003,0
+BEN.US,D,20151218,000000,25.6619,25.7077,25.3496,25.5038,14043676.862002,0
+BEN.US,D,20151221,000000,25.7536,25.8912,25.453,25.6785,5942139.2521775,0
+BEN.US,D,20151222,000000,25.5838,26.1888,25.453,26.101,8304800.3965113,0
+BEN.US,D,20151223,000000,26.3128,27.3257,26.2395,27.2232,7221175.2512665,0
+BEN.US,D,20151224,000000,27.2164,27.5032,26.946,27.0699,1984061.0695195,0
+BEN.US,D,20151228,000000,26.9314,27.0699,26.7997,27.0329,4117472.8292779,0
+BEN.US,D,20151229,000000,27.2017,27.4886,27.1422,27.3861,3297344.4901257,0
+BEN.US,D,20151230,000000,27.229,27.4974,27.0837,27.1129,3215211.7559048,0
+BEN.US,D,20151231,000000,26.9314,27.2817,26.865,26.9588,2766806.1330042,0
+BEN.US,D,20160104,000000,26.097,26.5127,25.9273,26.4913,5994587.9500218,0
+BEN.US,D,20160105,000000,26.5655,26.6728,26.1381,26.4455,4622300.2567353,0
+BEN.US,D,20160106,000000,25.9575,26.1039,25.5926,25.7722,3748007.7230566,0
+BEN.US,D,20160107,000000,25.1554,25.5936,24.8207,24.9466,7262846.2438503,0
+BEN.US,D,20160108,000000,25.0491,25.255,24.5582,24.6382,7367255.8400045,0
+BEN.US,D,20160111,000000,24.647,24.8949,24.126,24.5279,7915308.8648645,0
+BEN.US,D,20160112,000000,24.6158,25.2666,24.4343,24.8949,7335866.554835,0
+BEN.US,D,20160113,000000,25.0491,25.174,24.1182,24.1464,7330025.2578888,0
+BEN.US,D,20160114,000000,24.2275,24.5729,23.7161,24.4343,7184177.2962396,0
+BEN.US,D,20160115,000000,23.6791,24.0235,23.4087,23.8791,7235232.2811283,0
+BEN.US,D,20160119,000000,24.2869,24.5582,23.8488,24.2001,7914044.275315,0
+BEN.US,D,20160120,000000,23.7093,24.4099,23.3345,24.0986,8412313.0535695,0
+BEN.US,D,20160121,000000,24.1464,25.1418,24.0303,24.3152,5755003.5690074,0
+BEN.US,D,20160122,000000,24.8734,25.2608,24.69,24.9242,6240856.0044896,0
+BEN.US,D,20160125,000000,24.7407,24.8949,23.7883,23.8186,5943927.5088743,0
+BEN.US,D,20160126,000000,23.9191,24.4616,23.8332,24.4343,5287517.4008711,0
+BEN.US,D,20160127,000000,24.3543,25.0491,24.1044,24.3152,5907088.3961329,0
+BEN.US,D,20160128,000000,24.7641,24.9758,24.2421,24.3894,4991942.6514428,0
+BEN.US,D,20160129,000000,24.6754,25.3779,24.5357,25.3779,7277743.6006413,0
+BEN.US,D,20160201,000000,25.0773,25.1349,24.3094,24.6684,7636492.4889385,0
+BEN.US,D,20160202,000000,24.2275,24.2275,23.5766,23.6068,9654303.9573404,0
+BEN.US,D,20160203,000000,23.9601,24.4343,22.8183,23.9874,8418636.0013166,0
+BEN.US,D,20160204,000000,23.6429,24.8109,23.4439,24.7407,7080148.9215704,0
+BEN.US,D,20160205,000000,24.5651,25.0559,24.4704,24.6822,5208534.8678454,0
+BEN.US,D,20160208,000000,24.323,24.3386,23.4439,23.7659,8905716.1339465,0
+BEN.US,D,20160209,000000,23.1667,23.9054,23.1297,23.4966,6615085.3544834,0
+BEN.US,D,20160210,000000,23.7952,24.4704,23.7483,23.761,4844493.9694726,0
+BEN.US,D,20160211,000000,23.0935,23.4526,22.6993,23.0272,6619089.2048641,0
+BEN.US,D,20160212,000000,23.4878,23.9601,23.1355,23.6643,7518929.7267658,0
+BEN.US,D,20160216,000000,24.1376,24.891,24.0606,24.7865,5681234.1373091,0
+BEN.US,D,20160217,000000,25.1007,25.3487,24.9837,25.0861,4728213.2182613,0
+BEN.US,D,20160218,000000,25.2813,25.494,25.0247,25.3779,4868101.0074473,0
+BEN.US,D,20160219,000000,25.211,25.3271,24.7319,24.9544,4389780.770659,0
+BEN.US,D,20160222,000000,25.4511,25.8307,25.4159,25.6345,4138500.4734957,0
+BEN.US,D,20160223,000000,25.6141,25.9127,25.4101,25.5838,5316894.0005664,0
+BEN.US,D,20160224,000000,25.0325,25.5672,24.6968,25.4511,4047841.495311,0
+BEN.US,D,20160225,000000,25.4599,26.2347,25.2326,26.1625,5617951.3708128,0
+BEN.US,D,20160226,000000,26.4542,26.8572,26.1644,26.4689,5050269.5386352,0
+BEN.US,D,20160229,000000,26.3966,26.8455,26.2347,26.2493,4665401.8546765,0
+BEN.US,D,20160301,000000,26.6289,27.0699,26.4855,27.0329,4217983.1035231,0
+BEN.US,D,20160302,000000,26.9314,27.3627,26.6367,27.3471,4400768.5576517,0
+BEN.US,D,20160303,000000,27.392,28.0146,27.3393,27.7384,4503306.8892051,0
+BEN.US,D,20160304,000000,27.6828,28.4107,27.6828,28.1677,5238394.1431305,0
+BEN.US,D,20160307,000000,27.7384,28.2497,27.5657,28.1512,2714280.5759896,0
+BEN.US,D,20160308,000000,27.8653,28.1102,27.5813,27.8233,2723306.916955,0
+BEN.US,D,20160309,000000,27.8965,28.0906,27.1578,27.392,5732575.0383115,0
+BEN.US,D,20160310,000000,27.4418,27.6077,26.3352,26.9148,5992295.4971676,0
+BEN.US,D,20160311,000000,27.4066,28.1512,27.3266,28.0906,4312670.5270229,0
+BEN.US,D,20160314,000000,27.9501,28.0662,27.6477,27.8897,3622675.0111564,0
+BEN.US,D,20160315,000000,26.5059,27.4349,26.4991,26.9675,4826328.5607585,0
+BEN.US,D,20160316,000000,26.7841,27.6174,26.6972,27.511,4692849.8015905,0
+BEN.US,D,20160317,000000,27.511,28.7805,27.4066,28.3873,5357529.956323,0
+BEN.US,D,20160318,000000,28.5337,28.9142,28.1375,28.6196,6881834.8406651,0
+BEN.US,D,20160321,000000,28.5132,28.8177,28.3873,28.5942,3040972.0167298,0
+BEN.US,D,20160322,000000,28.3678,28.7415,28.1424,28.5942,2924460.6880074,0
+BEN.US,D,20160323,000000,28.5278,28.6674,28.2195,28.2419,3816199.2285657,0
+BEN.US,D,20160324,000000,27.8653,27.9189,27.5862,27.8897,3923003.7564678,0
+BEN.US,D,20160328,000000,28.0048,28.1512,27.6896,28.0652,2524539.8793391,0
+BEN.US,D,20160329,000000,27.8516,28.804,27.6808,28.7659,4461851.1022982,0
+BEN.US,D,20160330,000000,29.0333,29.3787,28.7103,28.7943,3925898.7852176,0
+BEN.US,D,20160331,000000,28.7737,28.9328,28.6468,28.7249,3486845.3861647,0
+BEN.US,D,20160401,000000,28.441,29.0733,28.198,29.0275,3471690.8073503,0
+BEN.US,D,20160404,000000,29.1123,29.1123,28.4615,28.5425,2266141.3982128,0
+BEN.US,D,20160405,000000,28.316,28.5649,28.1883,28.2848,3122658.9677627,0
+BEN.US,D,20160406,000000,28.1921,28.6108,27.9491,28.3082,4309976.356905,0
+BEN.US,D,20160407,000000,28.1102,28.1648,27.2008,27.3667,4409379.8590973,0
+BEN.US,D,20160408,000000,27.5208,27.7706,27.3071,27.3969,5158856.1745004,0
+BEN.US,D,20160411,000000,27.6662,28.0204,27.5256,27.5354,5531572.9360218,0
+BEN.US,D,20160412,000000,27.6047,28.1921,27.2564,27.9355,9219518.8042141,0
+BEN.US,D,20160413,000000,28.1921,29.1914,28.1131,29.1172,5484838.4612956,0
+BEN.US,D,20160414,000000,29.1758,29.5729,29.124,29.3387,3929700.7521773,0
+BEN.US,D,20160415,000000,29.3895,29.4568,28.9474,29.0655,2900633.3204111,0
+BEN.US,D,20160418,000000,29.0011,29.3163,28.845,29.166,3370081.9593635,0
+BEN.US,D,20160419,000000,29.4031,29.8071,29.3749,29.7202,6476099.3795629,0
+BEN.US,D,20160420,000000,29.8442,30.2902,29.6773,30.1457,4453618.9727597,0
+BEN.US,D,20160421,000000,30.133,30.339,29.734,29.8227,2341457.2364186,0
+BEN.US,D,20160422,000000,29.773,30.1535,29.7515,29.9183,2524133.0381307,0
+BEN.US,D,20160425,000000,29.6968,29.8842,29.3924,29.5368,2680193.0215465,0
+BEN.US,D,20160426,000000,29.6471,29.7144,29.3114,29.5593,3702009.0467878,0
+BEN.US,D,20160427,000000,28.8313,29.2851,28.3522,29.166,6127775.6691315,0
+BEN.US,D,20160428,000000,28.8079,28.845,27.9491,28.0652,6427768.2836713,0
+BEN.US,D,20160429,000000,27.8516,27.9267,27.3003,27.469,5770263.7010824,0
+BEN.US,D,20160502,000000,27.4934,27.8653,27.1373,27.7648,5025852.9173996,0
+BEN.US,D,20160503,000000,27.3969,27.4934,26.6826,27.0729,3556583.2981811,0
+BEN.US,D,20160504,000000,26.7567,27.0524,26.3352,26.5059,3466430.5657318,0
+BEN.US,D,20160505,000000,26.5508,26.7567,26.2591,26.3596,3579119.4317156,0
+BEN.US,D,20160506,000000,26.1088,26.6084,26.0229,26.5577,3063153.5732917,0
+BEN.US,D,20160509,000000,26.4913,26.6376,26.3684,26.4455,4502887.7505296,0
+BEN.US,D,20160510,000000,26.6464,26.9168,26.5059,26.8816,2521139.629643,0
+BEN.US,D,20160511,000000,26.7128,26.8065,26.2269,26.2405,6843428.8256375,0
+BEN.US,D,20160512,000000,26.4318,26.666,26.1322,26.3684,7167691.5165949,0
+BEN.US,D,20160513,000000,26.343,26.704,25.7048,25.776,5161087.1400183,0
+BEN.US,D,20160516,000000,25.859,26.1527,25.7848,25.9321,2763630.3120854,0
+BEN.US,D,20160517,000000,25.8736,26.2201,25.7048,25.8004,4126162.0146828,0
+BEN.US,D,20160518,000000,25.7185,26.3118,25.6569,26.1966,6190085.9109257,0
+BEN.US,D,20160519,000000,25.9459,26.0726,25.5867,25.9039,5029414.058959,0
+BEN.US,D,20160520,000000,26.0883,26.4074,26.057,26.1615,2442555.7395141,0
+BEN.US,D,20160523,000000,26.0804,26.3772,26.0424,26.2405,4213883.9477713,0
+BEN.US,D,20160524,000000,26.424,26.9841,26.3898,26.9031,3272769.0266047,0
+BEN.US,D,20160525,000000,27.028,27.6447,27.028,27.5784,5296713.8568003,0
+BEN.US,D,20160526,000000,27.5491,27.6691,27.2202,27.2408,2715595.3801969,0
+BEN.US,D,20160527,000000,27.2564,27.512,27.2564,27.4846,2403950.9154326,0
+BEN.US,D,20160531,000000,27.6331,27.6877,27.272,27.4768,4860560.6104419,0
+BEN.US,D,20160601,000000,27.1822,27.2642,26.867,27.0855,4870979.639574,0
+BEN.US,D,20160602,000000,26.4542,26.5059,26.0698,26.3206,7628645.6800406,0
+BEN.US,D,20160603,000000,26.057,26.2805,25.7428,26.182,4342150.6304009,0
+BEN.US,D,20160606,000000,26.2201,26.666,26.101,26.3352,4667327.4330909,0
+BEN.US,D,20160607,000000,26.3508,26.4396,26.0804,26.0804,4378584.9515119,0
+BEN.US,D,20160608,000000,26.0726,26.2698,25.8687,25.9321,2372784.0094627,0
+BEN.US,D,20160609,000000,25.8356,25.8951,25.1359,25.3213,6489624.543966,0
+BEN.US,D,20160610,000000,24.9466,24.9602,24.6802,24.8588,5170135.0015515,0
+BEN.US,D,20160613,000000,24.6744,24.8685,24.4402,24.4753,4832171.9072828,0
+BEN.US,D,20160614,000000,24.367,24.6148,24.1308,24.2099,5095085.6084697,0
+BEN.US,D,20160615,000000,24.4519,24.7778,24.2909,24.3133,5340607.6165906,0
+BEN.US,D,20160616,000000,24.0323,24.369,23.6869,24.3133,4115915.1500923,0
+BEN.US,D,20160617,000000,24.3504,24.6519,24.285,24.5329,5160255.0114007,0
+BEN.US,D,20160620,000000,24.9974,25.3057,24.8197,24.8363,5104416.3117496,0
+BEN.US,D,20160621,000000,24.8793,25.012,24.6988,24.8734,2577261.1710409,0
+BEN.US,D,20160622,000000,24.8646,25.0432,24.7397,24.8197,5836890.3538832,0
+BEN.US,D,20160623,000000,25.2686,25.4374,25.0979,25.4374,2788150.4370039,0
+BEN.US,D,20160624,000000,23.7181,24.2977,23.5492,23.5766,7119562.304124,0
+BEN.US,D,20160627,000000,23.275,23.3717,22.4837,22.5656,6131990.6260333,0
+BEN.US,D,20160628,000000,22.9638,23.1033,22.633,22.9579,9187828.231097,0
+BEN.US,D,20160629,000000,23.2506,24.042,23.1257,24.0342,6749641.1668252,0
+BEN.US,D,20160630,000000,24.0566,24.7075,23.8742,24.6938,6592201.817499,0
+BEN.US,D,20160701,000000,24.6938,25.0432,24.3386,24.4723,3843002.5832378,0
+BEN.US,D,20160705,000000,24.122,24.1699,23.6947,23.9015,3323685.6649868,0
+BEN.US,D,20160706,000000,23.599,24.085,23.3727,24.0742,4036198.868187,0
+BEN.US,D,20160707,000000,24.0498,24.4723,23.9083,24.122,4483617.6193403,0
+BEN.US,D,20160708,000000,24.3758,25.1662,24.3758,25.1437,4509946.4967341,0
+BEN.US,D,20160711,000000,25.1837,25.3897,24.8646,25.1242,3352296.7473454,0
+BEN.US,D,20160712,000000,25.4394,25.939,25.4257,25.781,4124426.022222,0
+BEN.US,D,20160713,000000,25.8122,25.9087,25.3155,25.5086,3599641.854987,0
+BEN.US,D,20160714,000000,26.0796,26.1605,25.4998,25.6335,4555787.3555065,0
+BEN.US,D,20160715,000000,25.6619,25.9087,25.4335,25.6707,2908247.5022201,0
+BEN.US,D,20160718,000000,25.781,25.9293,25.6413,25.8941,2349111.3849961,0
+BEN.US,D,20160719,000000,25.7224,25.856,25.5448,25.5906,2805721.4681339,0
+BEN.US,D,20160720,000000,25.8054,26.0298,25.414,25.9888,5106404.4022893,0
+BEN.US,D,20160721,000000,25.9293,26.1732,25.8619,25.9087,1997674.3657712,0
+BEN.US,D,20160722,000000,25.9293,26.0708,25.8238,26.0258,1681429.6234644,0
+BEN.US,D,20160725,000000,25.9741,26.0639,25.6131,25.6473,3589205.4044429,0
+BEN.US,D,20160726,000000,25.6619,25.7253,25.2628,25.5965,3833880.9369011,0
+BEN.US,D,20160727,000000,25.6043,25.9809,25.4638,25.7888,5242000.3754031,0
+BEN.US,D,20160728,000000,25.8697,26.7294,25.781,25.9155,5586955.6045955,0
+BEN.US,D,20160729,000000,25.8316,26.8153,25.6053,26.7811,7890843.0537598,0
+BEN.US,D,20160801,000000,26.7675,27.0631,26.5674,26.662,6151516.9544569,0
+BEN.US,D,20160802,000000,26.5127,26.7597,25.7731,25.9517,5297475.2749812,0
+BEN.US,D,20160803,000000,25.9663,26.4699,25.9605,26.3762,4034398.314023,0
+BEN.US,D,20160804,000000,26.4396,26.4923,26.0864,26.181,4251697.6347928,0
+BEN.US,D,20160805,000000,26.5069,26.987,26.4464,26.9578,4027412.3278329,0
+BEN.US,D,20160808,000000,27.0241,27.3207,26.907,26.9578,4096650.1428477,0
+BEN.US,D,20160809,000000,26.8856,26.907,26.4396,26.4621,4336210.9537166,0
+BEN.US,D,20160810,000000,26.5362,26.6035,26.2698,26.3137,2111445.4088735,0
+BEN.US,D,20160811,000000,26.4787,26.5821,26.301,26.384,1875388.3513835,0
+BEN.US,D,20160812,000000,26.1957,26.3303,26.0864,26.2932,3085307.4605523,0
+BEN.US,D,20160815,000000,26.4396,26.6562,26.4396,26.6162,2406685.0523191,0
+BEN.US,D,20160816,000000,26.5001,26.8065,26.425,26.6758,3673890.8879083,0
+BEN.US,D,20160817,000000,26.668,26.9216,26.5596,26.8251,3032501.1113687,0
+BEN.US,D,20160818,000000,26.7733,27.0837,26.7675,27.0837,2615571.8806972,0
+BEN.US,D,20160819,000000,26.9138,27.3295,26.8856,27.2466,4289221.3065447,0
+BEN.US,D,20160822,000000,27.1588,27.2388,26.9548,27.0095,3475979.5490556,0
+BEN.US,D,20160823,000000,27.2544,27.3725,27.2026,27.2837,3502431.4011219,0
+BEN.US,D,20160824,000000,27.3061,27.3061,26.7675,26.7967,3747550.6671903,0
+BEN.US,D,20160825,000000,26.7294,26.8095,26.5938,26.6562,2407693.4446341,0
+BEN.US,D,20160826,000000,26.7967,27.0573,26.6358,26.7597,3846241.9410707,0
+BEN.US,D,20160829,000000,26.8251,27.0153,26.7509,26.8611,2191364.5989884,0
+BEN.US,D,20160830,000000,26.8768,27.151,26.8153,27.0017,2988978.3251739,0
+BEN.US,D,20160831,000000,27.0777,27.2242,26.7011,27.0095,4577100.915838,0
+BEN.US,D,20160901,000000,27.0983,27.2104,26.3762,26.5362,4017316.1072163,0
+BEN.US,D,20160902,000000,26.5362,26.9031,26.5362,26.7509,2310660.2792553,0
+BEN.US,D,20160906,000000,26.7363,26.8095,26.4669,26.7294,2833622.3717585,0
+BEN.US,D,20160907,000000,26.6992,27.0017,26.668,26.987,2504230.6121668,0
+BEN.US,D,20160908,000000,26.9216,27.2544,26.7733,27.1432,2809337.9482959,0
+BEN.US,D,20160909,000000,26.9948,27.0631,26.3264,26.3264,4226410.9677488,0
+BEN.US,D,20160912,000000,26.1205,27.0319,26.0552,26.9578,4479122.8950585,0
+BEN.US,D,20160913,000000,26.4787,26.5596,26.0073,26.0639,4088535.864037,0
+BEN.US,D,20160914,000000,26.1136,26.3596,25.8697,26.0405,2971263.8235925,0
+BEN.US,D,20160915,000000,26.0112,26.5508,25.9361,26.4552,2255815.624874,0
+BEN.US,D,20160916,000000,26.2123,26.2395,25.7976,25.9741,6692383.1344951,0
+BEN.US,D,20160919,000000,26.2123,26.4787,26.0434,26.0708,3120162.5819099,0
+BEN.US,D,20160920,000000,26.4084,26.4084,25.8941,25.8941,2756279.5010336,0
+BEN.US,D,20160921,000000,25.8941,26.4552,25.8853,26.4084,4214635.1180629,0
+BEN.US,D,20160922,000000,26.6562,27.2837,26.545,26.6845,2862753.0221087,0
+BEN.US,D,20160923,000000,26.5127,26.6758,26.0405,26.0405,3507884.3030608,0
+BEN.US,D,20160926,000000,25.7585,25.9888,25.4638,25.5311,2993106.175016,0
+BEN.US,D,20160927,000000,25.4335,25.6999,25.3447,25.6199,2033114.6416124,0
+BEN.US,D,20160928,000000,25.7302,26.0132,25.5653,25.9917,2373628.4355476,0
+BEN.US,D,20160929,000000,26.0278,26.2893,25.6131,25.8404,4021244.1232155,0
+BEN.US,D,20160930,000000,26.102,26.6045,25.9039,26.4601,4167604.4793335,0
+BEN.US,D,20161003,000000,26.4367,27.4954,26.421,26.987,6458492.48082,0
+BEN.US,D,20161004,000000,27.0495,27.0895,26.5567,26.6074,3669953.6488087,0
+BEN.US,D,20161005,000000,26.7947,27.4261,26.7411,27.3431,4015766.6263421,0
+BEN.US,D,20161006,000000,27.2476,27.3979,26.8846,26.9284,3308382.4917764,0
+BEN.US,D,20161007,000000,26.9284,26.9724,26.5323,26.7197,2709765.3559289,0
+BEN.US,D,20161010,000000,26.9353,27.2026,26.8982,27.0631,2530424.2174209,0
+BEN.US,D,20161011,000000,26.7791,26.7879,25.8482,25.8717,5483423.2277723,0
+BEN.US,D,20161012,000000,25.858,26.1547,25.6473,25.8482,3088598.0578321,0
+BEN.US,D,20161013,000000,25.5311,25.7302,25.1223,25.5906,3770988.6149902,0
+BEN.US,D,20161014,000000,25.9175,25.9371,25.3575,25.3575,3241561.1290773,0
+BEN.US,D,20161017,000000,25.3506,25.4131,25.1339,25.1554,2480503.6738865,0
+BEN.US,D,20161018,000000,25.574,25.6043,25.2042,25.4628,3019249.5656121,0
+BEN.US,D,20161019,000000,25.6043,26.0054,25.5516,25.9175,3539267.4394966,0
+BEN.US,D,20161020,000000,25.8062,26.0161,25.6199,25.7233,3196157.8551815,0
+BEN.US,D,20161021,000000,25.4696,25.7546,25.4062,25.6473,2939725.9440271,0
+BEN.US,D,20161024,000000,25.8717,25.9946,25.7009,25.8336,2670147.0155877,0
+BEN.US,D,20161025,000000,25.8941,26.1098,25.6531,25.9039,5718458.5706911,0
+BEN.US,D,20161026,000000,25.8062,26.4035,25.1339,26.1098,8298786.9350234,0
+BEN.US,D,20161027,000000,26.1995,26.1995,25.4998,25.6131,5432707.4480221,0
+BEN.US,D,20161028,000000,25.6941,25.8873,25.1954,25.4325,4664044.0093337,0
+BEN.US,D,20161031,000000,25.5311,25.5574,25.0159,25.0393,5463893.8249817,0
+BEN.US,D,20161101,000000,25.211,25.4062,24.6598,25.0695,4245864.5361579,0
+BEN.US,D,20161102,000000,24.9418,25.0393,24.5631,24.6802,3785557.0145321,0
+BEN.US,D,20161103,000000,24.7251,24.9837,24.7104,24.8812,3308086.3277733,0
+BEN.US,D,20161104,000000,24.8383,25.6473,24.7993,25.1418,4241741.8102606,0
+BEN.US,D,20161107,000000,25.5448,25.7556,25.3575,25.6131,5121732.1704342,0
+BEN.US,D,20161108,000000,25.5076,25.5926,25.1954,25.4764,4315877.0916098,0
+BEN.US,D,20161109,000000,25.8482,29.1494,25.8482,28.6302,18884950.944631,0
+BEN.US,D,20161110,000000,28.7669,30.2667,27.8448,28.1551,14619174.75941,0
+BEN.US,D,20161111,000000,27.8555,28.1551,27.433,27.6847,9157851.105084,0
+BEN.US,D,20161114,000000,27.8711,28.9826,27.8506,28.803,8081304.1770337,0
+BEN.US,D,20161115,000000,28.638,28.9943,28.402,28.9435,6384512.9673893,0
+BEN.US,D,20161116,000000,28.638,28.9826,28.5874,28.638,3617680.1898727,0
+BEN.US,D,20161117,000000,28.638,29.0957,28.3932,28.8938,4619812.0691939,0
+BEN.US,D,20161118,000000,28.9913,29.1367,28.7883,28.927,2361648.652863,0
+BEN.US,D,20161121,000000,29.1738,29.3085,28.9513,29.2412,2087780.9827184,0
+BEN.US,D,20161122,000000,29.3749,29.3807,28.886,29.1299,2742892.6831371,0
+BEN.US,D,20161123,000000,28.9982,29.3085,28.7669,29.2128,3633822.6652233,0
+BEN.US,D,20161125,000000,29.2558,29.3319,29.1094,29.249,1019839.2073799,0
+BEN.US,D,20161128,000000,29.0187,29.2206,28.684,28.7513,3294902.4180866,0
+BEN.US,D,20161129,000000,28.8381,29.0537,28.6703,28.7883,1984493.5304513,0
+BEN.US,D,20161130,000000,29.165,29.3807,28.9513,29.205,3378126.5525265,0
+BEN.US,D,20161201,000000,29.3689,29.651,29.1738,29.4275,2778679.3376393,0
+BEN.US,D,20161202,000000,29.3749,29.5232,29.0879,29.165,2125753.5120252,0
+BEN.US,D,20161205,000000,29.4051,29.7232,29.2782,29.5759,4313855.1830352,0
+BEN.US,D,20161206,000000,29.6744,29.7398,29.2372,29.6744,2577300.1130206,0
+BEN.US,D,20161207,000000,29.6588,30.2404,29.5915,30.2169,2816391.5705558,0
+BEN.US,D,20161208,000000,30.2325,31.3772,30.2325,31.2581,5264741.4667252,0
+BEN.US,D,20161209,000000,31.0805,31.2347,30.4657,30.5067,4186490.314671,0
+BEN.US,D,20161212,000000,30.3955,30.5273,29.7398,29.7476,4303704.6486049,0
+BEN.US,D,20161213,000000,29.9711,30.1779,29.447,29.7476,4180412.29148,0
+BEN.US,D,20161214,000000,29.6071,29.9291,29.1416,29.2412,4245733.3631739,0
+BEN.US,D,20161215,000000,29.3602,29.7924,29.0957,29.3523,2657747.0694386,0
+BEN.US,D,20161216,000000,29.4578,29.7017,29.1543,29.2206,5582667.8876792,0
+BEN.US,D,20161219,000000,29.4217,29.6071,28.9572,29.5837,6358595.0303596,0
+BEN.US,D,20161220,000000,29.7798,30.054,29.6929,30.054,3824865.8686139,0
+BEN.US,D,20161221,000000,30.0072,30.1223,29.6822,30.0608,3005688.5335962,0
+BEN.US,D,20161222,000000,30.0072,30.0072,29.7866,29.9623,2462421.2730763,0
+BEN.US,D,20161223,000000,29.9945,30.1779,29.7866,30.1135,1831035.486149,0
+BEN.US,D,20161227,000000,30.2394,30.3058,29.8364,29.9847,1428014.6909434,0
+BEN.US,D,20161228,000000,30.0676,30.1701,29.4988,29.5066,1997125.0789004,0
+BEN.US,D,20161229,000000,29.4988,29.729,29.3289,29.4616,1663167.8845902,0
+BEN.US,D,20161230,000000,29.6491,30.1779,29.3943,29.5885,2186883.1969628,0
+BEN.US,D,20170103,000000,30.0813,30.4717,29.8354,30.2335,3213348.6896155,0
+BEN.US,D,20170104,000000,30.4121,31.0211,30.3897,30.9118,3804523.8081957,0
+BEN.US,D,20170105,000000,30.6512,30.8834,30.0676,30.4501,2459129.6510076,0
+BEN.US,D,20170106,000000,30.4727,30.5614,30.1145,30.4639,2125246.2415008,0
+BEN.US,D,20170109,000000,30.4267,30.4267,30.0072,30.135,3015218.0459301,0
+BEN.US,D,20170110,000000,30.1633,30.4501,29.9623,30.2023,2166102.526879,0
+BEN.US,D,20170111,000000,30.054,30.4765,29.9418,30.4639,2365359.4136073,0
+BEN.US,D,20170112,000000,30.1272,30.3184,29.6403,30.2628,3456478.8403553,0
+BEN.US,D,20170113,000000,30.3653,30.5848,30.1701,30.2765,2233872.8441346,0
+BEN.US,D,20170117,000000,30.2101,30.3184,29.7856,29.8569,4476924.7227865,0
+BEN.US,D,20170118,000000,29.8354,29.933,29.5368,29.9095,2630543.0222917,0
+BEN.US,D,20170119,000000,29.8569,30.1701,29.5407,29.7974,2963239.7262084,0
+BEN.US,D,20170120,000000,29.9496,30.3653,29.8959,30.3584,2955610.1725653,0
+BEN.US,D,20170123,000000,30.2179,30.3653,30.015,30.2023,2317093.9042078,0
+BEN.US,D,20170124,000000,30.3985,30.9058,30.2462,30.7703,2344009.985663,0
+BEN.US,D,20170125,000000,31.0854,31.3362,30.7185,31.2943,3508226.5825661,0
+BEN.US,D,20170126,000000,31.1898,31.3137,30.3282,30.4765,5022827.7404547,0
+BEN.US,D,20170127,000000,30.7341,31.1732,29.7164,30.1418,4783616.3826137,0
+BEN.US,D,20170130,000000,30.0901,30.0901,29.4988,30.0286,3328359.7273327,0
+BEN.US,D,20170131,000000,29.8647,29.975,29.5739,29.7095,5284737.1484825,0
+BEN.US,D,20170201,000000,29.9711,30.3584,29.6803,29.8959,3411030.4757461,0
+BEN.US,D,20170202,000000,29.6119,30.0072,29.4412,29.8286,2228288.7692117,0
+BEN.US,D,20170203,000000,30.2179,30.2404,29.9623,30.135,4653729.5086732,0
+BEN.US,D,20170206,000000,29.9564,30.1779,29.8647,29.8959,2763443.8004988,0
+BEN.US,D,20170207,000000,30.0462,30.1067,29.7456,29.9095,2333088.8099512,0
+BEN.US,D,20170208,000000,29.7164,29.7788,29.5456,29.7095,2351358.747137,0
+BEN.US,D,20170209,000000,29.8569,30.3224,29.8286,30.2628,5807999.5041446,0
+BEN.US,D,20170210,000000,30.4189,30.5976,30.3653,30.5614,3707641.2867908,0
+BEN.US,D,20170213,000000,30.7409,31.1352,30.6326,31.0317,2228303.1162569,0
+BEN.US,D,20170214,000000,30.7703,31.4952,30.7703,31.4728,4908871.2105547,0
+BEN.US,D,20170215,000000,31.6085,32.0154,31.4416,31.9373,3163728.40924,0
+BEN.US,D,20170216,000000,31.9227,31.9978,31.4738,31.6163,2597435.1660734,0
+BEN.US,D,20170217,000000,31.4728,31.8007,31.3772,31.7968,3140629.6665786,0
+BEN.US,D,20170221,000000,31.9305,32.3335,31.9305,32.1667,3204852.164531,0
+BEN.US,D,20170222,000000,31.9588,32.1979,31.8915,31.9734,2450071.5415851,0
+BEN.US,D,20170223,000000,32.07,32.1315,31.788,32.1012,1771294.3902223,0
+BEN.US,D,20170224,000000,31.9149,32.1529,31.8241,31.9519,3823336.8835185,0
+BEN.US,D,20170227,000000,31.99,32.4497,31.9588,32.4243,2354849.1782597,0
+BEN.US,D,20170228,000000,32.1979,32.4155,31.9812,32.1745,4241834.041265,0
+BEN.US,D,20170301,000000,32.876,32.9687,32.3208,32.4749,3659093.9604332,0
+BEN.US,D,20170302,000000,32.4379,32.4691,32.0544,32.0622,2454549.8692439,0
+BEN.US,D,20170303,000000,32.1529,32.2086,31.706,31.9061,3628386.1599076,0
+BEN.US,D,20170306,000000,31.8173,31.9734,31.6299,31.6826,2312126.7522254,0
+BEN.US,D,20170307,000000,31.706,31.8309,31.4874,31.6826,2185833.8130903,0
+BEN.US,D,20170308,000000,31.9812,32.1667,31.7334,31.8173,3189371.7028343,0
+BEN.US,D,20170309,000000,31.9519,32.1042,31.6299,31.7128,2147475.9631429,0
+BEN.US,D,20170310,000000,32.0036,32.0036,31.6602,31.8309,1722844.4188138,0
+BEN.US,D,20170313,000000,31.9061,32.0183,31.7363,31.8241,1848280.6343968,0
+BEN.US,D,20170314,000000,31.6299,31.7616,31.4221,31.7197,2265564.4420408,0
+BEN.US,D,20170315,000000,31.9812,32.1979,31.9519,32.1403,2330095.4014635,0
+BEN.US,D,20170316,000000,32.5794,33.1532,32.5794,32.8263,4232931.699761,0
+BEN.US,D,20170317,000000,32.4525,32.5277,31.4416,31.5626,7397586.518201,0
+BEN.US,D,20170320,000000,31.4582,31.5363,31.2044,31.427,2321353.9518228,0
+BEN.US,D,20170321,000000,31.6524,31.706,30.6258,30.9118,4567923.9308986,0
+BEN.US,D,20170322,000000,30.6366,31.0581,30.3516,30.9264,3079373.9326015,0
+BEN.US,D,20170323,000000,30.8288,31.3284,30.8005,30.9957,2337999.5985419,0
+BEN.US,D,20170324,000000,31.101,31.3597,30.6853,30.8444,2667269.40825,0
+BEN.US,D,20170327,000000,30.2921,30.7869,30.1867,30.7185,3292634.5601669,0
+BEN.US,D,20170328,000000,30.6639,31.4728,30.6434,31.3362,3172403.2475998,0
+BEN.US,D,20170329,000000,31.2474,31.3099,30.9566,31.1069,1541933.3036528,0
+BEN.US,D,20170330,000000,31.0679,31.8192,31.0054,31.7138,2007907.9081056,0
+BEN.US,D,20170331,000000,31.5109,31.8787,31.4348,31.6543,2154793.9809488,0
+BEN.US,D,20170403,000000,31.7275,31.8787,30.9644,31.3597,2803966.0046832,0
+BEN.US,D,20170404,000000,31.1644,31.4514,31.1001,31.226,2082717.500576,0
+BEN.US,D,20170405,000000,31.547,31.9393,31.0435,31.1001,2123213.0602479,0
+BEN.US,D,20170406,000000,31.1342,31.587,30.8718,31.5197,2259204.6018918,0
+BEN.US,D,20170407,000000,31.3597,31.7002,31.3362,31.385,3352918.7942308,0
+BEN.US,D,20170410,000000,31.3684,31.7216,31.3235,31.5801,2336708.3644801,0
+BEN.US,D,20170411,000000,31.3235,31.4221,30.4453,30.8063,5352970.670338,0
+BEN.US,D,20170412,000000,30.7985,31.0679,30.4541,30.6532,4369170.2155389,0
+BEN.US,D,20170413,000000,30.5048,30.9488,30.4092,30.4883,2938342.4789608,0
+BEN.US,D,20170417,000000,30.6853,31.1069,30.5848,31.0767,2737332.1783598,0
+BEN.US,D,20170418,000000,30.8962,31.4221,30.8434,31.2787,3136459.8003901,0
+BEN.US,D,20170419,000000,31.4221,31.5801,30.9176,30.9566,3891210.7044568,0
+BEN.US,D,20170420,000000,31.2113,31.3362,30.9644,31.263,2750068.2552806,0
+BEN.US,D,20170421,000000,31.2406,31.3099,30.7225,30.8063,2965438.9232692,0
+BEN.US,D,20170424,000000,31.4806,31.6455,31.2874,31.4806,3246359.1908848,0
+BEN.US,D,20170425,000000,31.7002,31.7246,31.4836,31.5801,2413603.4024392,0
+BEN.US,D,20170426,000000,31.467,32.1491,31.4592,31.9012,3676248.9272545,0
+BEN.US,D,20170427,000000,32.0222,32.0661,31.3597,31.7598,2730450.7206414,0
+BEN.US,D,20170428,000000,31.8114,32.5648,31.7519,32.3813,5894436.3519049,0
+BEN.US,D,20170501,000000,32.5033,32.6311,32.0915,32.1139,4167556.3142534,0
+BEN.US,D,20170502,000000,32.0749,32.1559,31.827,32.0368,2932329.017473,0
+BEN.US,D,20170503,000000,31.9178,32.1285,31.8641,32.0983,2564493.325663,0
+BEN.US,D,20170504,000000,32.0583,32.3452,31.6768,31.8933,2120164.3131576,0
+BEN.US,D,20170505,000000,32.0144,32.1285,31.8114,32.1285,1738678.4326941,0
+BEN.US,D,20170508,000000,32.1432,32.3296,31.993,32.2856,2681875.7249827,0
+BEN.US,D,20170509,000000,32.2856,32.7579,32.2856,32.6252,3132068.579791,0
+BEN.US,D,20170510,000000,32.5121,32.8624,32.2916,32.8575,2645386.065269,0
+BEN.US,D,20170511,000000,32.6975,32.8419,32.4828,32.5384,2798897.3985961,0
+BEN.US,D,20170512,000000,32.4223,32.557,32.2916,32.4281,1632963.2554331,0
+BEN.US,D,20170515,000000,32.5716,32.7921,32.4945,32.7355,1690254.0810092,0
+BEN.US,D,20170516,000000,32.7277,32.7511,32.4057,32.6164,2173354.9581929,0
+BEN.US,D,20170517,000000,32.1042,32.272,31.4348,31.587,2730057.2016893,0
+BEN.US,D,20170518,000000,31.1644,31.708,30.94,31.4514,6468922.7826304,0
+BEN.US,D,20170519,000000,31.504,31.748,31.3996,31.5801,3842182.7520874,0
+BEN.US,D,20170522,000000,31.7275,31.8719,31.4221,31.6377,2302536.7773442,0
+BEN.US,D,20170523,000000,31.5333,31.547,30.9781,31.1001,4041724.5301404,0
+BEN.US,D,20170524,000000,31.226,31.2874,30.6883,31.0611,4832399.410427,0
+BEN.US,D,20170525,000000,31.3235,31.504,31.1215,31.3235,3007969.7137721,0
+BEN.US,D,20170526,000000,31.1966,31.4406,31.1732,31.3235,2787267.0689393,0
+BEN.US,D,20170530,000000,31.2044,31.3519,31.1069,31.2552,3230053.7740931,0
+BEN.US,D,20170531,000000,31.3235,31.3909,30.9488,31.3909,3855691.5198674,0
+BEN.US,D,20170601,000000,31.547,32.2261,31.3235,32.1139,2885500.2621644,0
+BEN.US,D,20170602,000000,31.9393,32.2398,31.8056,32.1207,3933522.1901269,0
+BEN.US,D,20170605,000000,32.1363,32.3696,32.0583,32.1559,2661120.6746223,0
+BEN.US,D,20170606,000000,31.8933,32.1207,31.827,31.9598,2078308.8585649,0
+BEN.US,D,20170607,000000,32.0983,32.1169,31.7988,31.9334,2336147.8049311,0
+BEN.US,D,20170608,000000,31.9012,32.4057,31.8719,32.2261,2904789.8643434,0
+BEN.US,D,20170609,000000,32.3296,32.8682,32.3296,32.8107,2669743.2487462,0
+BEN.US,D,20170612,000000,32.8331,33.12,32.7579,32.9756,3237468.1220591,0
+BEN.US,D,20170613,000000,33.0497,33.2849,33.0215,33.1552,2878143.3023789,0
+BEN.US,D,20170614,000000,33.0419,33.2312,32.838,33.201,2466234.5127144,0
+BEN.US,D,20170615,000000,32.8624,33.5777,32.7745,33.4274,2805335.1227043,0
+BEN.US,D,20170616,000000,33.3971,33.3971,33.0215,33.1474,3962151.7186865,0
+BEN.US,D,20170619,000000,33.3083,33.9592,33.2615,33.6811,2793998.9074727,0
+BEN.US,D,20170620,000000,33.5171,33.6625,33.4234,33.4342,2382524.628318,0
+BEN.US,D,20170621,000000,33.6225,33.6225,33.1336,33.2478,2518352.2037318,0
+BEN.US,D,20170622,000000,33.1336,33.5777,33.0419,33.3083,2186418.9675739,0
+BEN.US,D,20170623,000000,33.4128,33.4234,32.9209,33.0351,4572866.4879464,0
+BEN.US,D,20170626,000000,33.2234,33.3581,32.9629,33.2312,2906572.9970955,0
+BEN.US,D,20170627,000000,33.3581,33.5865,33.2683,33.3971,1946514.8524108,0
+BEN.US,D,20170628,000000,33.722,34.008,33.6684,33.8567,2445104.3896028,0
+BEN.US,D,20170629,000000,34.2275,34.4081,33.4128,33.6157,1656869.5317775,0
+BEN.US,D,20170630,000000,33.9182,33.9543,33.5933,33.7982,2046473.7902075,0
+BEN.US,D,20170703,000000,34.0441,34.2792,33.9621,34.008,1375951.3137398,0
+BEN.US,D,20170705,000000,34.1524,34.2334,33.8401,34.1377,1709603.1209466,0
+BEN.US,D,20170706,000000,34.008,34.3388,33.8695,33.8938,2184397.0589993,0
+BEN.US,D,20170707,000000,34.0597,34.4451,33.9621,34.2724,1698334.5417849,0
+BEN.US,D,20170710,000000,34.0977,34.5525,34.0977,34.3632,2157249.3752442,0
+BEN.US,D,20170711,000000,34.3847,34.4003,33.9182,34.2568,2023204.9325823,0
+BEN.US,D,20170712,000000,34.3554,35.0033,34.287,34.6959,4131104.5717305,0
+BEN.US,D,20170713,000000,34.7916,35.0931,34.7369,34.9516,2192813.6505468,0
+BEN.US,D,20170714,000000,34.7847,35.1702,34.7349,34.9135,2815135.1793179,0
+BEN.US,D,20170717,000000,34.8091,34.9213,34.6959,34.8238,2324986.8286078,0
+BEN.US,D,20170718,000000,34.6627,34.936,34.6276,34.892,1342979.7544501,0
+BEN.US,D,20170719,000000,35.0179,35.1624,34.9213,35.139,1448534.039848,0
+BEN.US,D,20170720,000000,35.1624,35.501,35.1018,35.3224,3260157.9739343,0
+BEN.US,D,20170721,000000,35.2697,35.4336,35.1624,35.2141,1420787.8793529,0
+BEN.US,D,20170724,000000,34.9057,35.2619,34.9057,35.2063,1368490.8502715,0
+BEN.US,D,20170725,000000,35.5625,35.9011,35.4404,35.6756,1809332.5060211,0
+BEN.US,D,20170726,000000,35.698,35.9557,35.5507,35.6298,3362821.3297382,0
+BEN.US,D,20170727,000000,35.705,35.8054,34.2968,34.6335,3668029.0951832,0
+BEN.US,D,20170728,000000,34.5349,34.5768,33.4274,33.722,3061127.5655613,0
+BEN.US,D,20170731,000000,33.7426,33.926,33.5025,33.7904,3931998.3289761,0
+BEN.US,D,20170801,000000,33.9543,34.0168,33.6049,33.7426,2729323.4528097,0
+BEN.US,D,20170802,000000,33.6752,33.7426,32.8546,33.1542,4170126.4849098,0
+BEN.US,D,20170803,000000,33.1395,33.2381,32.9141,33.0722,1686511.5518077,0
+BEN.US,D,20170804,000000,33.2927,33.2927,32.835,33.0487,2244307.2451009,0
+BEN.US,D,20170807,000000,33.0643,33.1248,32.8224,32.8906,2096196.5494768,0
+BEN.US,D,20170808,000000,32.8546,33.1542,32.8546,32.9365,2867208.8044109,0
+BEN.US,D,20170809,000000,32.6565,32.9805,32.6565,32.8906,1987513.5834515,0
+BEN.US,D,20170810,000000,32.6945,32.8604,32.151,32.1667,2572253.0275011,0
+BEN.US,D,20170811,000000,32.1881,32.5208,32.1667,32.2584,1834763.6683052,0
+BEN.US,D,20170814,000000,32.4984,32.6565,32.3764,32.4613,1656819.3171195,0
+BEN.US,D,20170815,000000,32.5208,32.6565,32.1959,32.3638,1803351.8377792,0
+BEN.US,D,20170816,000000,32.4828,32.7423,32.2818,32.3169,1621093.1251647,0
+BEN.US,D,20170817,000000,32.2203,32.3764,31.7354,31.7354,2388826.0554974,0
+BEN.US,D,20170818,000000,31.6846,31.8651,31.5626,31.5626,2381129.8905735,0
+BEN.US,D,20170821,000000,31.5099,31.6455,31.4055,31.5197,1732361.6336805,0
+BEN.US,D,20170822,000000,31.6163,32.1451,31.6163,32.0768,3178101.0740948,0
+BEN.US,D,20170823,000000,31.8875,32.2778,31.8485,31.9549,2307054.0469826,0
+BEN.US,D,20170824,000000,32.0466,32.0925,31.8651,31.9861,2670365.2956316,0
+BEN.US,D,20170825,000000,32.1667,32.3169,32.1149,32.1959,2724194.3841752,0
+BEN.US,D,20170828,000000,32.3256,32.3686,32.0642,32.1451,1962263.8088093,0
+BEN.US,D,20170829,000000,31.7822,32.0524,31.6367,31.9949,1279018.5776769,0
+BEN.US,D,20170830,000000,32.03,32.2115,31.9373,32.151,1436317.5309186,0
+BEN.US,D,20170831,000000,32.3491,32.7091,32.1667,32.6204,2769308.6675907,0
+BEN.US,D,20170901,000000,32.6487,32.874,32.5814,32.7482,1250181.0169631,0
+BEN.US,D,20170905,000000,32.4535,32.5814,31.4718,31.4874,4596842.4499386,0
+BEN.US,D,20170906,000000,31.7002,31.791,31.3587,31.3977,3473994.5328828,0
+BEN.US,D,20170907,000000,31.4494,31.4952,30.899,31.0415,2363707.4538393,0
+BEN.US,D,20170908,000000,30.9966,31.2172,30.9068,30.9693,2203913.1395337,0
+BEN.US,D,20170911,000000,31.3157,31.6299,31.3079,31.4874,2684380.3091469,0
+BEN.US,D,20170912,000000,31.6846,31.9402,31.5792,31.8339,3699862.1139628,0
+BEN.US,D,20170913,000000,31.8202,31.8202,31.2991,31.6846,2878327.7643877,0
+BEN.US,D,20170914,000000,31.7002,31.9275,31.5861,31.8056,2844395.9778632,0
+BEN.US,D,20170915,000000,31.7744,32.1579,31.6924,32.0524,6031105.2790368,0
+BEN.US,D,20170918,000000,32.1373,32.3169,32.068,32.273,3206225.3817078,0
+BEN.US,D,20170919,000000,32.2866,32.4759,32.2203,32.3335,2668229.6354849,0
+BEN.US,D,20170920,000000,32.4243,32.5208,32.2281,32.4243,3261767.9173558,0
+BEN.US,D,20170921,000000,32.3569,32.4457,32.0242,32.1295,2365905.6261113,0
+BEN.US,D,20170922,000000,32.0925,32.393,32.068,32.3638,1529715.7699346,0
+BEN.US,D,20170925,000000,32.2818,32.8048,32.2818,32.7551,2877646.2797439,0
+BEN.US,D,20170926,000000,32.8604,32.9287,32.6282,32.8224,2407174.9014314,0
+BEN.US,D,20170927,000000,33.1542,33.7904,33.1395,33.5611,5532007.4465315,0
+BEN.US,D,20170928,000000,33.5337,33.8675,33.4859,33.767,2858505.2719609,0
+BEN.US,D,20170929,000000,33.6694,33.8538,33.6381,33.7367,2695047.3372021,0
+BEN.US,D,20171002,000000,33.7992,33.9504,33.6157,33.9035,1989525.2441367,0
+BEN.US,D,20171003,000000,33.8411,33.9982,33.6616,33.9328,2158414.5602666,0
+BEN.US,D,20171004,000000,33.9563,34.0782,33.8284,34.011,4571700.278135,0
+BEN.US,D,20171005,000000,34.1085,34.1817,33.928,33.928,4099685.567682,0
+BEN.US,D,20171006,000000,34.0266,34.2363,33.7524,33.8587,3162053.9041154,0
+BEN.US,D,20171009,000000,34.0266,34.0558,33.8353,33.8879,1814238.1706671,0
+BEN.US,D,20171010,000000,33.9328,34.3739,33.8499,34.046,3106712.2270992,0
+BEN.US,D,20171011,000000,34.1085,34.1407,33.8499,34.0558,4438262.5105245,0
+BEN.US,D,20171012,000000,34.011,34.208,33.928,33.9563,2838664.3333333,0
+BEN.US,D,20171013,000000,33.928,34.1797,33.8353,33.8353,2525468.3381169,0
+BEN.US,D,20171016,000000,33.8499,34.0266,33.7816,33.9201,3114250.5745269,0
+BEN.US,D,20171017,000000,33.928,34.0294,33.5699,33.6459,1880022.4469609,0
+BEN.US,D,20171018,000000,33.7298,34.046,33.683,33.9563,1874751.957453,0
+BEN.US,D,20171019,000000,33.7436,34.0929,33.7436,34.011,2620764.4862458,0
+BEN.US,D,20171020,000000,34.2822,34.411,34.0266,34.1611,2648846.7775125,0
+BEN.US,D,20171023,000000,34.1407,34.4081,33.7592,33.7592,3723593.1513989,0
+BEN.US,D,20171024,000000,33.967,34.2363,33.9123,33.9563,3386155.7738553,0
+BEN.US,D,20171025,000000,33.9123,33.9123,33.1366,33.4634,4771098.5857366,0
+BEN.US,D,20171026,000000,33.3347,33.4634,32.4106,33.3123,4219050.9335965,0
+BEN.US,D,20171027,000000,33.1688,33.3123,32.4555,32.5023,3286308.5380529,0
+BEN.US,D,20171030,000000,32.2603,32.7053,32.2281,32.2447,3289809.217065,0
+BEN.US,D,20171031,000000,32.2525,32.275,31.9275,31.9344,3209034.3281867,0
+BEN.US,D,20171101,000000,32.1745,32.3881,32.0252,32.1471,2321153.0931909,0
+BEN.US,D,20171102,000000,32.0934,32.8116,32.068,32.6155,2633043.5073004,0
+BEN.US,D,20171103,000000,32.4847,32.5374,32.1266,32.434,2506654.2380051,0
+BEN.US,D,20171106,000000,32.3959,32.5023,32.275,32.2828,2396324.4361564,0
+BEN.US,D,20171107,000000,32.3579,32.4711,31.5929,31.668,3047736.6485092,0
+BEN.US,D,20171108,000000,31.6211,31.827,31.3489,31.751,4178742.9103001,0
+BEN.US,D,20171109,000000,31.5177,31.6211,30.9947,31.3265,3853811.0321664,0
+BEN.US,D,20171110,000000,31.2971,31.4201,31.0845,31.1752,2587507.0108425,0
+BEN.US,D,20171113,000000,30.9244,31.0533,30.6746,30.9312,2373926.6491286,0
+BEN.US,D,20171114,000000,30.7361,30.9713,30.7361,30.9478,3087030.130757,0
+BEN.US,D,20171115,000000,30.6971,30.8805,30.4843,30.658,3650063.520312,0
+BEN.US,D,20171116,000000,30.7819,31.0064,30.5517,30.7361,2682244.6490003,0
+BEN.US,D,20171117,000000,30.6228,30.8571,30.5243,30.6834,2413814.5089605,0
+BEN.US,D,20171120,000000,30.7575,31.0776,30.658,30.8962,2753356.8029826,0
+BEN.US,D,20171121,000000,31.0533,31.8085,30.9947,31.5177,5186597.2110507,0
+BEN.US,D,20171122,000000,31.5773,31.7666,31.2933,31.3811,2935240.4428457,0
+BEN.US,D,20171124,000000,31.4698,31.4933,31.1713,31.2347,871369.8356276,0
+BEN.US,D,20171127,000000,31.2503,31.4552,31.183,31.2132,2393623.092516,0
+BEN.US,D,20171128,000000,31.2581,32.0086,31.1098,31.9607,3780117.4348494,0
+BEN.US,D,20171129,000000,32.1833,33.1688,32.1745,32.6926,3964841.7896486,0
+BEN.US,D,20171130,000000,32.8438,33.2917,32.7677,32.8584,4725202.3883617,0
+BEN.US,D,20171201,000000,32.9112,33.0243,32.0856,32.9561,3850274.4855414,0
+BEN.US,D,20171204,000000,33.4196,33.8879,33.3571,33.8206,3631975.9955572,0
+BEN.US,D,20171205,000000,33.8587,33.8879,33.4049,33.4634,2954989.1504689,0
+BEN.US,D,20171206,000000,33.3201,34.0324,33.2781,33.5699,3263279.4810393,0
+BEN.US,D,20171207,000000,33.442,33.9563,33.442,33.7298,2037282.4582229,0
+BEN.US,D,20171208,000000,33.9406,33.9406,33.5406,33.8587,1985268.2708883,0
+BEN.US,D,20171211,000000,33.8811,33.9406,33.3727,33.4264,2167484.9671563,0
+BEN.US,D,20171212,000000,33.4634,33.5875,33.3123,33.4634,2304813.8583643,0
+BEN.US,D,20171213,000000,33.4712,33.8138,33.1005,33.117,3357657.4182799,0
+BEN.US,D,20171214,000000,33.2654,33.3279,32.6408,32.6438,2974212.141367,0
+BEN.US,D,20171215,000000,32.8116,33.24,32.7882,32.9404,3863015.686407,0
+BEN.US,D,20171218,000000,33.2361,33.3347,33.0019,33.0858,2479575.2151087,0
+BEN.US,D,20171219,000000,33.3053,33.4712,33.0809,33.1073,3560999.1137148,0
+BEN.US,D,20171220,000000,33.3805,33.4478,32.9561,33.117,3529779.943509,0
+BEN.US,D,20171221,000000,33.1454,33.3542,33.1454,33.2303,2282618.9795461,0
+BEN.US,D,20171222,000000,33.443,33.5474,33.2663,33.4576,1268348.475255,0
+BEN.US,D,20171226,000000,33.5044,33.6109,33.1366,33.2,1235582.8985419,0
+BEN.US,D,20171227,000000,33.2049,33.2654,33.0097,33.0927,1340887.1354388,0
+BEN.US,D,20171228,000000,33.1161,33.1854,33.0371,33.1688,1857485.2886375,0
+BEN.US,D,20171229,000000,33.321,33.321,33.0127,33.0165,1434167.5237269,0
+BEN.US,D,20180102,000000,33.3503,33.3503,32.8175,32.9551,3121318.5438319,0
+BEN.US,D,20180103,000000,32.9551,33.1483,32.8097,33.1063,2668200.9413947,0
+BEN.US,D,20180104,000000,33.2829,33.5552,32.9551,32.9931,2769879.4750291,0
+BEN.US,D,20180105,000000,33.0449,33.2049,32.8097,33.2,2590369.2463462,0
+BEN.US,D,20180108,000000,33.1512,33.5552,33.0449,33.4654,3155541.3704147,0
+BEN.US,D,20180109,000000,33.563,33.9524,33.2361,33.2654,2963688.5837632,0
+BEN.US,D,20180110,000000,33.3357,33.4654,32.9463,32.9697,6088895.1768256,0
+BEN.US,D,20180111,000000,33.0849,33.4878,32.7863,33.48,3320324.3572704,0
+BEN.US,D,20180112,000000,33.6557,34.0372,33.6177,33.9319,2619871.8950808,0
+BEN.US,D,20180116,000000,34.8745,34.975,33.3357,33.3659,6105894.3757284,0
+BEN.US,D,20180117,000000,33.6109,34.4335,33.563,34.2139,4286487.1696583,0
+BEN.US,D,20180118,000000,34.1973,34.4413,33.967,34.006,3981013.9838783,0
+BEN.US,D,20180119,000000,34.1046,34.3192,34.0831,34.2051,3869225.9073709,0
+BEN.US,D,20180122,000000,34.1719,34.5564,33.9758,34.5564,3063364.6798129,0
+BEN.US,D,20180123,000000,34.4803,34.7769,34.4022,34.6764,2936415.8757575,0
+BEN.US,D,20180124,000000,34.8286,35.0189,34.4159,34.6842,2962571.5638208,0
+BEN.US,D,20180125,000000,34.7301,34.8442,34.2139,34.41,2849372.3529459,0
+BEN.US,D,20180126,000000,34.5476,34.975,34.3046,34.9418,4225005.9821149,0
+BEN.US,D,20180129,000000,34.8238,34.9516,34.3329,34.3788,3931988.0810869,0
+BEN.US,D,20180130,000000,34.0148,34.4471,32.3462,32.5511,6330453.3013346,0
+BEN.US,D,20180131,000000,32.7013,32.7013,32.1773,32.314,8854684.7192034,0
+BEN.US,D,20180201,000000,32.07,32.3462,31.547,32.0544,8844945.1251371,0
+BEN.US,D,20180202,000000,31.6826,31.9802,30.9898,31.1479,4827630.0427097,0
+BEN.US,D,20180205,000000,30.699,31.2104,29.6734,29.6793,6569943.4017668,0
+BEN.US,D,20180206,000000,28.7093,30.3487,28.2009,30.2648,7310694.6641521,0
+BEN.US,D,20180207,000000,30.0666,30.7303,30.053,30.053,4674610.6080729,0
+BEN.US,D,20180208,000000,30.0276,30.1428,28.9542,28.9542,6190116.6545938,0
+BEN.US,D,20180209,000000,29.2977,29.4792,28.2371,29.1221,5831362.642352,0
+BEN.US,D,20180212,000000,29.4119,29.9837,29.3221,29.5866,4137178.4957657,0
+BEN.US,D,20180213,000000,29.2899,29.692,29.1846,29.5934,3559756.044733,0
+BEN.US,D,20180214,000000,29.4578,30.378,29.3436,30.334,4183530.7242182,0
+BEN.US,D,20180215,000000,30.4639,30.4775,29.3768,29.7612,6708815.6251152,0
+BEN.US,D,20180216,000000,29.61,30.1223,29.5417,29.7924,5898775.3082682,0
+BEN.US,D,20180220,000000,29.61,29.9135,29.61,29.61,4398482.2535311,0
+BEN.US,D,20180221,000000,29.7993,30.3634,29.61,29.771,4498725.0578636,0
+BEN.US,D,20180222,000000,30.0062,30.2209,29.4578,29.5026,3461090.3905761,0
+BEN.US,D,20180223,000000,29.6237,29.9593,29.4432,29.9525,4254607.0105877,0
+BEN.US,D,20180226,000000,30.1809,30.3634,29.771,30.3556,4420549.033732,0
+BEN.US,D,20180227,000000,30.2648,30.5546,29.8383,29.8383,4404559.2519332,0
+BEN.US,D,20180228,000000,29.9379,30.1721,29.4578,29.4656,4832041.7590876,0
+BEN.US,D,20180301,000000,29.5104,29.7008,29.0294,29.2294,6303001.2552648,0
+BEN.US,D,20180302,000000,29.0363,29.6237,28.9454,29.5583,3604759.6509431,0
+BEN.US,D,20180305,000000,29.2577,30.1223,29.1914,30.0062,4257396.4860767,0
+BEN.US,D,20180306,000000,30.0666,30.4717,29.7612,30.1721,4427377.2024256,0
+BEN.US,D,20180307,000000,29.8686,30.1262,29.5788,29.9525,3039300.585972,0
+BEN.US,D,20180308,000000,30.0979,30.1887,29.771,30.1135,2903670.7948232,0
+BEN.US,D,20180309,000000,30.3116,30.9058,30.0901,30.8278,5432085.4011367,0
+BEN.US,D,20180312,000000,30.8073,30.8912,30.2648,30.3487,3880134.7856154,0
+BEN.US,D,20180313,000000,30.5478,30.5546,29.9379,30.0364,3617474.2072962,0
+BEN.US,D,20180314,000000,30.2053,30.2209,29.5251,29.61,6133622.0900225,0
+BEN.US,D,20180315,000000,29.6237,29.7174,29.2577,29.4578,5519827.830004,0
+BEN.US,D,20180316,000000,29.5417,29.933,29.5183,29.7095,4988796.5494033,0
+BEN.US,D,20180319,000000,29.6237,29.7798,28.8391,29.1367,3268336.8144481,0
+BEN.US,D,20180320,000000,29.2362,29.3661,28.9298,29.2362,3341314.0842975,0
+BEN.US,D,20180321,000000,29.2362,29.9007,29.2294,29.4792,2921562.5848909,0
+BEN.US,D,20180322,000000,29.1416,29.2362,28.3366,28.398,3549950.8641747,0
+BEN.US,D,20180323,000000,28.5737,28.643,27.8633,27.9257,5963251.9538772,0
+BEN.US,D,20180326,000000,28.4819,29.1846,28.2907,29.0363,5354955.6865108,0
+BEN.US,D,20180327,000000,29.0597,29.3045,28.4917,28.6586,5729594.9520799,0
+BEN.US,D,20180328,000000,28.8303,28.9386,27.9902,28.4332,8407058.9606846,0
+BEN.US,D,20180329,000000,28.6312,29.0938,28.5659,28.9084,6257594.9070021,0
+BEN.US,D,20180402,000000,28.6674,28.7991,27.432,27.8819,5134484.6439781,0
+BEN.US,D,20180403,000000,28.1989,28.5405,27.8076,28.317,4906297.9655315,0
+BEN.US,D,20180404,000000,27.7726,28.7308,27.7091,28.6508,3742343.7145966,0
+BEN.US,D,20180405,000000,28.5912,28.7211,28.1921,28.3814,3153115.6949987,0
+BEN.US,D,20180406,000000,28.0243,28.3248,27.4525,27.6896,4866594.5677085,0
+BEN.US,D,20180409,000000,27.4574,28.0994,27.4574,27.5637,3233826.0221737,0
+BEN.US,D,20180410,000000,27.9159,27.9736,27.5198,27.5813,3906806.9673034,0
+BEN.US,D,20180411,000000,27.2232,27.4086,27.0143,27.0739,5257335.3170706,0
+BEN.US,D,20180412,000000,27.4652,28.1785,27.3735,27.7902,6616433.9767258,0
+BEN.US,D,20180413,000000,28.0243,28.1989,27.509,27.6321,4242220.3866946,0
+BEN.US,D,20180416,000000,27.7804,28.3288,27.7238,28.2067,5615846.4543342,0
+BEN.US,D,20180417,000000,28.3082,28.3892,27.9491,28.317,5289869.2914837,0
+BEN.US,D,20180418,000000,28.399,28.8576,28.2663,28.3814,7288897.4034419,0
+BEN.US,D,20180419,000000,28.3814,28.6078,28.1833,28.4819,4158732.8814977,0
+BEN.US,D,20180420,000000,28.4653,28.599,28.0068,28.3746,5884100.3306767,0
+BEN.US,D,20180423,000000,28.358,28.3814,27.8682,28.0418,3626043.4923954,0
+BEN.US,D,20180424,000000,28.1989,28.358,27.5813,27.7648,4442849.4658108,0
+BEN.US,D,20180425,000000,27.6643,28.2439,27.6477,27.9902,4573147.2801153,0
+BEN.US,D,20180426,000000,27.9579,28.3044,27.392,28.158,4546803.0308875,0
+BEN.US,D,20180427,000000,28.1989,28.7074,28.0644,28.5737,5244562.347748,0
+BEN.US,D,20180430,000000,28.7308,28.7591,28.0418,28.0418,6734459.9434984,0
+BEN.US,D,20180501,000000,27.9989,28.1687,27.2905,27.5315,5729742.5216869,0
+BEN.US,D,20180502,000000,27.5237,27.5393,27.0817,27.1158,4843076.6863715,0
+BEN.US,D,20180503,000000,26.9909,27.0593,26.3986,26.9656,3606814.3527637,0
+BEN.US,D,20180504,000000,26.7821,27.6477,26.6992,27.392,2817361.0208912,0
+BEN.US,D,20180507,000000,27.4652,27.9579,27.2905,27.9159,5318050.9872774,0
+BEN.US,D,20180508,000000,27.8428,27.9736,27.5393,27.7648,3209811.1182018,0
+BEN.US,D,20180509,000000,27.7423,27.755,26.8319,27.2232,6856726.4868964,0
+BEN.US,D,20180510,000000,27.2486,27.8643,27.1773,27.673,3224963.6474383,0
+BEN.US,D,20180511,000000,27.755,27.8906,27.5813,27.7238,2592502.8569151,0
+BEN.US,D,20180514,000000,27.7726,28.158,27.755,28.0926,2631064.6398612,0
+BEN.US,D,20180515,000000,27.6252,28.1668,27.6252,27.9736,3204279.3075148,0
+BEN.US,D,20180516,000000,27.9413,28.2897,27.9413,28.0478,3941308.5364775,0
+BEN.US,D,20180517,000000,28.074,28.599,27.9335,28.3746,2625200.7975582,0
+BEN.US,D,20180518,000000,28.3248,28.5912,28.1687,28.4332,3299673.8353817,0
+BEN.US,D,20180521,000000,28.5737,28.8576,28.5483,28.7591,4336877.0665263,0
+BEN.US,D,20180522,000000,28.8752,28.9933,28.6752,28.7308,2382653.7517242,0
+BEN.US,D,20180523,000000,28.4985,28.5581,28.0204,28.2321,2275722.1499937,0
+BEN.US,D,20180524,000000,28.1229,28.2995,27.8819,28.2741,2705108.7149949,0
+BEN.US,D,20180525,000000,28.1229,28.4176,28.0566,28.3668,1806074.7019873,0
+BEN.US,D,20180529,000000,28.0418,28.116,27.2066,27.3657,3112237.8890527,0
+BEN.US,D,20180530,000000,27.5999,28.1687,27.5637,28.0828,2065237.6756613,0
+BEN.US,D,20180531,000000,28.0165,28.1316,27.7598,27.9814,5881238.095173,0
+BEN.US,D,20180601,000000,28.3248,28.641,28.2897,28.4419,3041031.4544882,0
+BEN.US,D,20180604,000000,28.4819,28.5659,28.1989,28.2155,1963426.9442538,0
+BEN.US,D,20180605,000000,28.1395,28.2155,27.755,28.158,2372414.0606561,0
+BEN.US,D,20180606,000000,28.3394,28.7405,28.317,28.7308,2194947.2611155,0
+BEN.US,D,20180607,000000,28.8498,29.0557,28.5083,28.5737,2482934.4732473,0
+BEN.US,D,20180608,000000,28.5825,28.7142,28.2575,28.683,2693006.9824266,0
+BEN.US,D,20180611,000000,28.7591,28.9308,28.5825,28.5912,2679052.4314586,0
+BEN.US,D,20180612,000000,28.599,28.6752,28.1482,28.3892,3806979.2024909,0
+BEN.US,D,20180613,000000,28.399,28.6224,27.7423,27.798,6086962.4248887,0
+BEN.US,D,20180614,000000,27.8731,28.0926,27.5813,27.6321,5320165.1268564,0
+BEN.US,D,20180615,000000,27.509,28.317,27.4476,28.3082,8736485.5631002,0
+BEN.US,D,20180618,000000,27.9814,28.0243,27.4652,27.8164,3910914.3213668,0
+BEN.US,D,20180619,000000,27.509,27.9413,27.4652,27.8506,2677033.5972509,0
+BEN.US,D,20180620,000000,27.8985,27.9687,27.673,27.7091,4450378.5901378,0
+BEN.US,D,20180621,000000,27.6477,27.7423,27.3735,27.4574,2971819.2591969,0
+BEN.US,D,20180622,000000,27.6174,27.7238,27.3832,27.4242,7309961.9400615,0
+BEN.US,D,20180625,000000,27.2905,27.4086,26.9236,27.2827,5690395.7504144,0
+BEN.US,D,20180626,000000,27.3149,27.4916,27.0173,27.0593,3953899.0933692,0
+BEN.US,D,20180627,000000,27.0973,27.2827,26.7431,26.7567,4558133.0973854,0
+BEN.US,D,20180628,000000,26.7382,26.8836,26.4971,26.6992,3930082.9984511,0
+BEN.US,D,20180629,000000,26.9246,27.3431,26.8836,26.908,7017172.5669666,0
+BEN.US,D,20180702,000000,26.6142,26.7899,26.262,26.5381,5119150.7270995,0
+BEN.US,D,20180703,000000,26.7235,26.8836,26.3538,26.4289,1845468.613551,0
+BEN.US,D,20180705,000000,26.6055,26.7665,26.4044,26.6298,2650364.4899296,0
+BEN.US,D,20180706,000000,26.5733,26.8055,26.463,26.6806,2595798.5781395,0
+BEN.US,D,20180709,000000,26.7899,27.2056,26.7157,27.1432,2215544.4939794,0
+BEN.US,D,20180710,000000,27.1256,27.31,26.908,27.2778,3498559.7485144,0
+BEN.US,D,20180711,000000,26.9246,27.1607,26.7743,26.9841,4606729.613612,0
+BEN.US,D,20180712,000000,27.1764,27.3325,26.7899,27.31,7337874.1163645,0
+BEN.US,D,20180713,000000,27.1842,27.3881,27.0241,27.1432,3099111.3675465,0
+BEN.US,D,20180716,000000,27.1344,27.2017,26.8416,26.9509,2767552.179351,0
+BEN.US,D,20180717,000000,26.9148,27.0905,26.8904,26.9578,1988082.3413119,0
+BEN.US,D,20180718,000000,27.0339,27.3783,27.0339,27.3431,2920996.9013971,0
+BEN.US,D,20180719,000000,27.2339,27.2427,26.9148,27.0905,2033343.1695455,0
+BEN.US,D,20180720,000000,26.9841,27.0436,26.7947,26.8494,1879478.2840348,0
+BEN.US,D,20180723,000000,26.8836,27.2778,26.8758,27.271,2166859.8459042,0
+BEN.US,D,20180724,000000,27.4047,27.6223,27.2866,27.3695,1931645.1649212,0
+BEN.US,D,20180725,000000,27.3519,27.5969,27.11,27.5218,3004062.1935516,0
+BEN.US,D,20180726,000000,27.5881,27.6799,27.4447,27.4778,3334567.8987188,0
+BEN.US,D,20180727,000000,27.5052,27.715,27.11,27.2427,4549735.9768279,0
+BEN.US,D,20180730,000000,27.1939,29.1016,27.1939,28.8059,7035135.0674709,0
+BEN.US,D,20180731,000000,28.9142,29.2577,28.6468,28.8137,10648262.120093,0
+BEN.US,D,20180801,000000,28.8898,28.9474,27.2339,27.2427,5062215.5032848,0
+BEN.US,D,20180802,000000,26.9509,26.9841,26.2708,26.707,4463134.1380486,0
+BEN.US,D,20180803,000000,26.7323,27.2252,26.7323,27.1168,2606223.7560052,0
+BEN.US,D,20180806,000000,27.1168,27.4349,26.9578,27.3959,3273725.1546838,0
+BEN.US,D,20180807,000000,27.4778,27.9863,27.4534,27.7638,2907429.7206476,0
+BEN.US,D,20180808,000000,27.7218,27.9736,27.5413,27.9579,3120433.1261895,0
+BEN.US,D,20180809,000000,27.8418,27.8906,27.514,27.6155,2601520.999569,0
+BEN.US,D,20180810,000000,27.2778,27.3188,26.5547,26.9431,3650314.5936018,0
+BEN.US,D,20180813,000000,26.9431,27.0681,26.6094,26.8982,2218683.4224964,0
+BEN.US,D,20180814,000000,26.9919,27.147,26.9148,27.0767,1887655.0749707,0
+BEN.US,D,20180815,000000,26.8241,27.0837,26.6298,26.9997,2301291.6587845,0
+BEN.US,D,20180816,000000,26.9997,27.4447,26.9763,27.1519,2440344.244986,0
+BEN.US,D,20180817,000000,27.0621,27.5969,27.0621,27.469,4089894.7341687,0
+BEN.US,D,20180820,000000,27.5618,27.8779,27.4447,27.7804,2384154.0427293,0
+BEN.US,D,20180821,000000,27.7404,27.9911,27.6974,27.8496,2118130.1071158,0
+BEN.US,D,20180822,000000,27.7638,27.9736,27.6877,27.7804,2971011.7255137,0
+BEN.US,D,20180823,000000,27.798,27.8516,27.2944,27.3188,1976983.877114,0
+BEN.US,D,20180824,000000,27.3695,27.469,27.2339,27.4349,1846069.1398687,0
+BEN.US,D,20180827,000000,27.6223,28.1931,27.6223,27.9579,2963328.8828459,0
+BEN.US,D,20180828,000000,28.0077,28.159,27.7892,27.8233,2247715.6931085,0
+BEN.US,D,20180829,000000,27.755,28.0175,27.5618,27.9238,1697987.1383349,0
+BEN.US,D,20180830,000000,27.8819,27.8819,27.0767,27.1764,3272842.8114083,0
+BEN.US,D,20180831,000000,27.0339,27.0681,26.463,26.6494,6541336.4185639,0
+BEN.US,D,20180904,000000,26.5645,26.5977,26.1527,26.2445,5277063.528915,0
+BEN.US,D,20180905,000000,26.1527,26.7235,26.0776,26.381,7264127.2300227,0
+BEN.US,D,20180906,000000,25.5731,26.0776,25.3047,25.4072,6261166.2964509,0
+BEN.US,D,20180907,000000,25.3399,25.4462,25.1437,25.3047,4204320.6174024,0
+BEN.US,D,20180910,000000,25.4882,26.262,25.4882,26.2191,5785632.4607849,0
+BEN.US,D,20180911,000000,25.9605,26.4445,25.7077,26.1264,6041808.1747047,0
+BEN.US,D,20180912,000000,26.0952,26.4971,25.9741,26.3128,4307092.6008336,0
+BEN.US,D,20180913,000000,26.5196,26.6055,26.1264,26.3049,3246334.5959503,0
+BEN.US,D,20180914,000000,26.4044,26.8153,26.4044,26.7997,2825413.8123656,0
+BEN.US,D,20180917,000000,26.8241,26.8758,26.5479,26.7157,3212593.4201683,0
+BEN.US,D,20180918,000000,26.8329,26.866,26.4923,26.5733,3041706.7903983,0
+BEN.US,D,20180919,000000,26.707,27.3032,26.5811,27.2524,5666437.209834,0
+BEN.US,D,20180920,000000,27.3959,27.9785,27.3959,27.6389,7876394.5545237,0
+BEN.US,D,20180921,000000,27.6799,27.9999,27.4447,27.554,10533923.343919,0
+BEN.US,D,20180924,000000,27.4534,27.7316,27.0533,27.1519,5074272.1451399,0
+BEN.US,D,20180925,000000,27.2017,27.2017,26.5127,26.5547,3890582.5088378,0
+BEN.US,D,20180926,000000,26.5479,26.7997,26.3128,26.3352,2779669.2837533,0
+BEN.US,D,20180927,000000,26.5401,26.5401,26.1683,26.2435,3742842.7868093,0
+BEN.US,D,20180928,000000,25.9995,26.1761,25.7029,25.7204,3323913.168131,0
+BEN.US,D,20181001,000000,25.7682,25.9137,25.5662,25.7878,3598742.0902995,0
+BEN.US,D,20181002,000000,25.8366,26.1429,25.576,25.7878,4692874.396525,0
+BEN.US,D,20181003,000000,25.9303,26.1429,25.6189,25.6433,6238481.5685204,0
+BEN.US,D,20181004,000000,25.6277,25.9215,25.5496,25.898,3006309.5556925,0
+BEN.US,D,20181005,000000,25.9137,26.2025,25.6687,25.8219,2479103.8121972,0
+BEN.US,D,20181008,000000,25.6511,26.2269,25.6511,26.1683,3631162.3131405,0
+BEN.US,D,20181009,000000,26.0492,26.1156,25.6277,25.8453,3365705.0858096,0
+BEN.US,D,20181010,000000,25.8366,26.0756,25.01,25.0256,5401771.1195632,0
+BEN.US,D,20181011,000000,24.934,25.1105,24.1191,24.1367,6740474.4297753,0
+BEN.US,D,20181012,000000,24.6031,24.689,23.7824,24.1367,4375865.1616706,0
+BEN.US,D,20181015,000000,24.1367,24.7475,24.0098,24.4851,4065431.9974309,0
+BEN.US,D,20181016,000000,24.7124,25.0685,24.3074,25.0344,4976027.6792365,0
+BEN.US,D,20181017,000000,24.9408,25.4745,24.8734,25.2794,4142158.9700042,0
+BEN.US,D,20181018,000000,25.211,25.4325,24.5621,24.6626,5093677.5484689,0
+BEN.US,D,20181019,000000,24.6626,25.2979,24.527,25.1701,3842006.48839,0
+BEN.US,D,20181022,000000,24.8051,25.3711,24.5621,24.5621,4760203.0297484,0
+BEN.US,D,20181023,000000,24.1464,24.647,23.8683,24.3914,6463531.3680279,0
+BEN.US,D,20181024,000000,24.3914,24.6792,23.8927,23.962,6764446.2926119,0
+BEN.US,D,20181025,000000,24.2381,25.4667,23.8683,24.8129,9435287.0903106,0
+BEN.US,D,20181026,000000,24.527,24.9856,24.2615,24.7885,6604616.1106934,0
+BEN.US,D,20181029,000000,25.1291,26.1429,24.7622,25.0598,5497482.307212,0
+BEN.US,D,20181030,000000,25.1788,26.2269,25.1788,26.2025,7776118.9569453,0
+BEN.US,D,20181031,000000,26.381,26.4455,25.778,25.7976,7389580.8670177,0
+BEN.US,D,20181101,000000,26.0073,26.2698,25.9068,26.2181,3442348.0256899,0
+BEN.US,D,20181102,000000,26.4386,26.5567,25.7546,25.9653,2708452.6012994,0
+BEN.US,D,20181105,000000,25.9575,26.2786,25.8453,26.0668,2681588.78408,0
+BEN.US,D,20181106,000000,26.0756,26.4201,26.0239,26.4123,1951571.1610307,0
+BEN.US,D,20181107,000000,26.5743,26.6738,25.9303,26.6602,2603479.3712294,0
+BEN.US,D,20181108,000000,26.4737,26.9284,26.4737,26.7607,2696069.0517732,0
+BEN.US,D,20181109,000000,26.4455,26.5567,25.7204,26.1088,4968821.3634248,0
+BEN.US,D,20181112,000000,26.0405,26.4903,26.0405,26.1849,3441503.599605,0
+BEN.US,D,20181113,000000,26.2698,26.8279,26.1156,26.2962,3825432.5768966,0
+BEN.US,D,20181114,000000,26.3966,26.4455,25.6511,26.058,3426073.3525664,0
+BEN.US,D,20181115,000000,25.7272,26.7811,25.6687,26.7099,4628106.7108576,0
+BEN.US,D,20181116,000000,26.4981,27.0621,26.4123,27.0036,3936465.3839567,0
+BEN.US,D,20181119,000000,27.0495,27.4349,26.9031,27.2505,4301624.3270608,0
+BEN.US,D,20181120,000000,27.0299,27.1324,26.6738,26.9626,5419777.6859919,0
+BEN.US,D,20181121,000000,27.0134,27.5384,26.8943,27.2925,3364771.5030871,0
+BEN.US,D,20181123,000000,27.0817,27.8096,27.0299,27.555,2046340.5676455,0
+BEN.US,D,20181126,000000,27.876,28.4693,27.7648,28.1971,5502599.0783792,0
+BEN.US,D,20181127,000000,28.1219,28.2819,27.9111,28.239,3507357.5615467,0
+BEN.US,D,20181128,000000,28.1911,28.3756,27.6233,28.3678,5020074.1325785,0
+BEN.US,D,20181129,000000,28.1385,28.4644,28.1053,28.3336,3900307.755859,0
+BEN.US,D,20181130,000000,28.2995,28.68,28.1648,28.6634,7001544.5356628,0
+BEN.US,D,20181203,000000,29.0499,29.3017,28.7289,28.9865,5931909.808999,0
+BEN.US,D,20181204,000000,28.884,28.8918,28.0702,28.1385,6324450.0877361,0
+BEN.US,D,20181206,000000,27.5793,27.6311,26.3352,27.514,8452086.1370402,0
+BEN.US,D,20181207,000000,27.469,28.08,27.1451,27.269,5172815.8494131,0
+BEN.US,D,20181210,000000,27.1227,27.4281,26.3264,27.1071,5710764.455345,0
+BEN.US,D,20181211,000000,27.4974,27.6077,26.4903,26.6738,7092718.9826834,0
+BEN.US,D,20181212,000000,27.0817,27.3139,26.5518,27.0495,5160881.1574418,0
+BEN.US,D,20181213,000000,27.0729,27.1578,26.5137,26.989,5583593.2720901,0
+BEN.US,D,20181214,000000,26.6923,27.1412,26.4201,26.5303,5007706.9796753,0
+BEN.US,D,20181217,000000,26.5499,26.9031,25.2384,25.7878,8384788.2474851,0
+BEN.US,D,20181218,000000,26.3966,26.3966,25.2452,25.3399,6550524.6761816,0
+BEN.US,D,20181219,000000,25.2979,25.5574,24.4441,24.6031,8161138.3096668,0
+BEN.US,D,20181220,000000,24.4675,24.9164,24.1367,24.1981,7588221.8555942,0
+BEN.US,D,20181221,000000,24.1894,24.9086,23.9435,24.0196,10211514.49615,0
+BEN.US,D,20181224,000000,23.842,24.085,23.4604,23.478,2599237.7698153,0
+BEN.US,D,20181226,000000,23.5698,24.4763,23.1238,24.4763,3638483.4053132,0
+BEN.US,D,20181227,000000,24.0196,24.729,24.0098,24.7202,4983674.6542914,0
+BEN.US,D,20181228,000000,24.8666,25.2638,24.6704,24.892,3420279.1959112,0
+BEN.US,D,20181231,000000,24.9954,25.3193,24.9105,25.3115,3720576.1727655,0
+BEN.US,D,20190102,000000,25.0539,25.6511,24.927,25.4726,3129196.0963979,0
+BEN.US,D,20190103,000000,25.294,25.3827,24.8832,25.0032,3874759.7676359,0
+BEN.US,D,20190104,000000,25.3867,25.8736,25.2248,25.8238,3473383.7586758,0
+BEN.US,D,20190107,000000,25.7614,26.341,25.6589,25.9507,3580018.1716141,0
+BEN.US,D,20190108,000000,25.9409,26.302,25.6395,26.1049,3381682.5701412,0
+BEN.US,D,20190109,000000,26.1136,26.3244,25.7282,25.8736,4026296.3326796,0
+BEN.US,D,20190110,000000,25.7116,26.1293,25.6433,26.0015,4225119.733687,0
+BEN.US,D,20190111,000000,25.4726,25.8921,25.2638,25.8824,4090873.4076045,0
+BEN.US,D,20190114,000000,25.5926,26.1849,25.5155,25.8921,3242115.5398928,0
+BEN.US,D,20190115,000000,25.8072,26.1722,25.6589,26.1644,2965686.9221922,0
+BEN.US,D,20190116,000000,26.302,26.6552,26.2083,26.4435,2707145.9954035,0
+BEN.US,D,20190117,000000,26.181,26.7616,26.0961,26.5127,3058492.8332019,0
+BEN.US,D,20190118,000000,26.9138,27.2008,26.5391,26.9138,4143761.7399032,0
+BEN.US,D,20190122,000000,26.6426,27.0036,26.5557,26.7431,4353676.4315861,0
+BEN.US,D,20190123,000000,26.8201,26.8377,26.2571,26.5049,2841977.4759697,0
+BEN.US,D,20190124,000000,26.4279,26.7753,26.4279,26.7353,2134987.885145,0
+BEN.US,D,20190125,000000,26.9412,27.229,26.906,26.9578,2916516.5241604,0
+BEN.US,D,20190128,000000,26.7782,27.2476,26.7109,27.1636,3536040.379131,0
+BEN.US,D,20190129,000000,27.1363,27.2476,26.6152,26.6152,3852711.4336359,0
+BEN.US,D,20190130,000000,26.0796,26.0796,24.5504,24.8237,8649624.4527196,0
+BEN.US,D,20190131,000000,24.5689,25.5155,24.3972,25.2676,9052511.0005743,0
+BEN.US,D,20190201,000000,25.2842,25.6433,25.175,25.2842,3523968.3654419,0
+BEN.US,D,20190204,000000,25.3018,25.698,25.2638,25.6863,2892568.2314694,0
+BEN.US,D,20190205,000000,25.6951,26.0356,25.6004,26.0356,3068971.3000925,0
+BEN.US,D,20190206,000000,25.9165,26.1293,25.7984,25.8824,2506125.4469131,0
+BEN.US,D,20190207,000000,25.8141,26.1556,25.5838,25.8999,3005429.2619948,0
+BEN.US,D,20190208,000000,25.7888,25.8736,25.1652,25.6179,2233777.5387635,0
+BEN.US,D,20190211,000000,25.7204,26.0961,25.6639,26.0708,2871703.5286928,0
+BEN.US,D,20190212,000000,26.3322,26.7957,26.2659,26.5821,3599876.5316538,0
+BEN.US,D,20190213,000000,26.7197,27.1636,26.6328,26.9841,3486302.2480276,0
+BEN.US,D,20190214,000000,26.7782,27.1363,26.4865,27.0241,3009246.6007887,0
+BEN.US,D,20190215,000000,27.2661,27.7208,27.1724,27.6906,3123969.6728143,0
+BEN.US,D,20190219,000000,27.5208,27.6574,27.4066,27.5891,2417746.6241154,0
+BEN.US,D,20190220,000000,27.5042,27.8555,27.4349,27.8379,1952927.9815845,0
+BEN.US,D,20190221,000000,27.8116,27.8691,27.4261,27.513,2343421.7568126,0
+BEN.US,D,20190222,000000,27.6389,27.9394,27.5628,27.9316,2489056.5623626,0
+BEN.US,D,20190225,000000,28.1424,28.1521,27.6652,27.7179,2640976.3984691,0
+BEN.US,D,20190226,000000,27.7257,28.2205,27.4866,27.9482,2558549.5498229,0
+BEN.US,D,20190227,000000,27.9053,28.2039,27.7052,27.9629,2773119.8576509,0
+BEN.US,D,20190228,000000,27.9989,28.0146,27.7628,27.8292,3177734.199655,0
+BEN.US,D,20190301,000000,28.0487,28.358,27.8526,27.8779,4826343.9325926,0
+BEN.US,D,20190304,000000,27.9394,28.1609,27.4017,27.6906,3874907.337243,0
+BEN.US,D,20190305,000000,27.6652,27.6906,27.3675,27.4964,2745194.3590917,0
+BEN.US,D,20190306,000000,27.4525,27.5628,27.1275,27.1968,2805033.8347565,0
+BEN.US,D,20190307,000000,27.1451,27.1588,26.5391,26.6602,2311671.7459371,0
+BEN.US,D,20190308,000000,26.5127,26.7616,26.3508,26.7353,3175682.5722012,0
+BEN.US,D,20190311,000000,26.9314,27.4349,26.9138,27.4261,2393257.2428651,0
+BEN.US,D,20190312,000000,27.5628,27.9053,27.5296,27.7003,2723514.9491094,0
+BEN.US,D,20190313,000000,27.8204,28.0253,27.6243,27.9629,3664067.2611491,0
+BEN.US,D,20190314,000000,27.8779,28.075,27.6828,27.7354,5230793.2835777,0
+BEN.US,D,20190315,000000,27.674,28.4585,27.674,28.4341,9072361.1623023,0
+BEN.US,D,20190318,000000,28.6284,28.923,28.5669,28.7591,3608031.802022,0
+BEN.US,D,20190319,000000,28.8879,29.1406,28.5356,28.6644,2488311.5408047,0
+BEN.US,D,20190320,000000,28.5883,28.6742,28.115,28.1609,3385173.0012638,0
+BEN.US,D,20190321,000000,28.0574,28.4771,27.794,28.3151,3054699.0645536,0
+BEN.US,D,20190322,000000,27.9804,28.118,27.0729,27.3929,3301601.4633739,0
+BEN.US,D,20190325,000000,27.3491,27.5891,27.0026,27.2378,2097412.9739461,0
+BEN.US,D,20190326,000000,27.469,27.956,27.4105,27.9394,3031460.9505967,0
+BEN.US,D,20190327,000000,28.0253,28.2205,27.7842,28.0077,3872953.0647383,0
+BEN.US,D,20190328,000000,28.0253,28.4293,28.0253,28.3004,1794628.8343393,0
+BEN.US,D,20190329,000000,28.4713,28.7191,28.4029,28.5073,2623512.9701774,0
+BEN.US,D,20190401,000000,28.7191,29.1016,28.6108,29.0557,2395938.0907268,0
+BEN.US,D,20190402,000000,29.1318,29.4529,29.1016,29.2196,2671136.9617018,0
+BEN.US,D,20190403,000000,29.3475,29.5036,29.2284,29.3914,2566650.5063774,0
+BEN.US,D,20190404,000000,29.4529,29.6597,29.41,29.6237,1887437.8197159,0
+BEN.US,D,20190405,000000,29.6763,30.055,29.486,30.0032,2877216.8931789,0
+BEN.US,D,20190408,000000,30.0364,30.3302,29.933,30.3224,2404041.0968592,0
+BEN.US,D,20190409,000000,30.2365,30.2365,29.4275,29.4694,3391387.3213836,0
+BEN.US,D,20190410,000000,29.5036,30.0979,29.5036,30.0882,2530281.7717584,0
+BEN.US,D,20190411,000000,30.2287,30.4589,29.9349,30.1321,3893351.4885482,0
+BEN.US,D,20190412,000000,30.5263,30.6648,30.2101,30.5009,3617281.5469759,0
+BEN.US,D,20190415,000000,30.7175,30.8122,29.9555,30.0276,3295331.8046516,0
+BEN.US,D,20190416,000000,30.2101,30.579,30.055,30.579,2620016.3903211,0
+BEN.US,D,20190417,000000,30.6307,30.6522,30.3048,30.579,2190790.7171833,0
+BEN.US,D,20190418,000000,30.5546,30.622,30.296,30.3624,2148694.4371901,0
+BEN.US,D,20190422,000000,30.2287,30.3897,30.1252,30.1399,2092674.349897,0
+BEN.US,D,20190423,000000,30.1067,30.579,29.9515,30.4911,2331466.5690625,0
+BEN.US,D,20190424,000000,30.3897,30.7947,30.2423,30.6834,2882588.8367917,0
+BEN.US,D,20190425,000000,30.6394,30.7595,30.3136,30.4833,2993058.0099359,0
+BEN.US,D,20190426,000000,30.6307,30.6307,29.6335,30.2013,4255313.0901659,0
+BEN.US,D,20190429,000000,30.1067,30.1067,29.2714,29.4002,3674371.5139202,0
+BEN.US,D,20190430,000000,29.3573,29.8471,29.164,29.7544,5123055.1729531,0
+BEN.US,D,20190501,000000,29.7808,29.8081,29.2636,29.2802,2773681.4419889,0
+BEN.US,D,20190502,000000,29.3827,29.6413,29.124,29.5114,3061106.0449936,0
+BEN.US,D,20190503,000000,29.6413,29.8783,29.3475,29.8042,2620323.8270026,0
+BEN.US,D,20190506,000000,29.3231,29.7496,29.0841,29.6413,2168927.8699811,0
+BEN.US,D,20190507,000000,29.2538,29.4578,28.644,28.8938,4045017.176998,0
+BEN.US,D,20190508,000000,28.8313,29.41,28.8313,29.1318,3068477.3518244,0
+BEN.US,D,20190509,000000,28.7747,29.0381,28.4527,29.0128,3458919.8876055,0
+BEN.US,D,20190510,000000,28.926,29.4998,28.5473,29.3573,4121992.1484943,0
+BEN.US,D,20190513,000000,28.7474,28.8459,28.0574,28.1433,5068718.8138851,0
+BEN.US,D,20190514,000000,28.2653,28.9435,28.1433,28.7474,2659222.7655093,0
+BEN.US,D,20190515,000000,28.4449,28.8313,28.3844,28.6791,2646723.414833,0
+BEN.US,D,20190516,000000,28.7747,29.1778,28.7279,28.886,2996511.5486568,0
+BEN.US,D,20190517,000000,28.5659,29.0469,28.4809,28.5756,1916793.9236324,0
+BEN.US,D,20190520,000000,28.4449,28.7611,28.3512,28.6703,1833001.031332,0
+BEN.US,D,20190521,000000,28.7893,29.0206,28.7561,29.0128,2441500.2069081,0
+BEN.US,D,20190522,000000,28.9192,29.1728,28.7474,28.926,2511762.8108608,0
+BEN.US,D,20190523,000000,28.6342,28.6518,28.119,28.5239,3201106.5609628,0
+BEN.US,D,20190524,000000,28.6878,28.7825,28.5571,28.6244,1905682.1371783,0
+BEN.US,D,20190528,000000,28.5659,28.8069,28.076,28.1024,3496605.4760097,0
+BEN.US,D,20190529,000000,28.0487,28.3844,27.8096,28.361,3303687.9336516,0
+BEN.US,D,20190530,000000,28.4215,28.7561,28.2614,28.3258,2549352.0691047,0
+BEN.US,D,20190531,000000,27.8779,27.9131,27.2593,27.3705,4349006.4683959,0
+BEN.US,D,20190603,000000,27.3431,27.9043,27.1041,27.6447,3415381.7295767,0
+BEN.US,D,20190604,000000,28.0331,28.4839,27.8819,28.3844,3158809.4223379,0
+BEN.US,D,20190605,000000,28.4215,28.5844,28.1268,28.3942,4146027.5482449,0
+BEN.US,D,20190606,000000,28.4527,28.6957,28.3766,28.5307,3120956.7933368,0
+BEN.US,D,20190607,000000,28.6518,28.9435,28.5796,28.9348,2862814.509445,0
+BEN.US,D,20190610,000000,29.1162,29.2118,28.6957,28.7279,3231995.7491305,0
+BEN.US,D,20190611,000000,28.8157,29.0645,28.5473,28.7045,2705509.4074696,0
+BEN.US,D,20190612,000000,28.6703,28.7649,28.4449,28.6244,2010005.6510616,0
+BEN.US,D,20190613,000000,28.7649,28.8127,28.639,28.7045,2254302.0116127,0
+BEN.US,D,20190614,000000,28.7561,28.7825,28.5356,28.6957,1977742.220928,0
+BEN.US,D,20190617,000000,28.6878,28.7474,28.2429,28.2653,1571071.1275255,0
+BEN.US,D,20190618,000000,28.4293,28.9904,28.3336,28.8313,3659080.6381771,0
+BEN.US,D,20190619,000000,28.926,29.245,28.7825,29.1416,5152857.0600576,0
+BEN.US,D,20190620,000000,29.4694,30.1321,29.4694,29.7105,5775656.1404739,0
+BEN.US,D,20190621,000000,29.6842,29.7202,29.4187,29.4529,4665241.9876021,0
+BEN.US,D,20190624,000000,29.4772,29.8218,29.3827,29.5475,3119769.0629577,0
+BEN.US,D,20190625,000000,29.5885,29.5973,29.0557,29.0557,3406547.0241426,0
+BEN.US,D,20190626,000000,29.2284,29.651,29.1318,29.5114,2980687.7826659,0
+BEN.US,D,20190627,000000,29.7466,30.1252,29.5729,30.093,2705584.2170621,0
+BEN.US,D,20190628,000000,30.2736,30.4823,29.9515,30.1623,4447631.1309953,0
+BEN.US,D,20190701,000000,30.3877,30.5253,30.0588,30.336,2638835.6143777,0
+BEN.US,D,20190702,000000,30.336,30.338,29.9369,30.2247,2277692.8191214,0
+BEN.US,D,20190703,000000,30.4063,30.699,30.336,30.5536,1267858.6261427,0
+BEN.US,D,20190705,000000,30.578,30.6648,30.2736,30.5848,1625095.9507564,0
+BEN.US,D,20190708,000000,30.4229,30.6697,30.1691,30.3018,2636198.8324403,0
+BEN.US,D,20190709,000000,30.2159,30.2833,29.9467,30.2657,2615176.3121672,0
+BEN.US,D,20190710,000000,30.2404,30.5097,29.9945,30.1447,3853051.6635633,0
+BEN.US,D,20190711,000000,30.2063,30.3272,30.0588,30.1877,2414849.5457877,0
+BEN.US,D,20190712,000000,30.336,30.5946,30.3106,30.4999,2719933.3117712,0
+BEN.US,D,20190715,000000,30.5712,30.7253,30.293,30.4999,2193222.541333,0
+BEN.US,D,20190716,000000,30.6394,30.699,30.3408,30.6142,3296147.5366462,0
+BEN.US,D,20190717,000000,30.4999,30.5536,30.1741,30.1877,3563108.1293491,0
+BEN.US,D,20190718,000000,30.7253,30.7429,30.0462,30.7253,2548156.1404142,0
+BEN.US,D,20190719,000000,30.8044,31.0015,30.7429,30.7791,4420438.3565268,0
+BEN.US,D,20190722,000000,30.7517,30.7605,29.6929,30.1877,3488990.2694118,0
+BEN.US,D,20190723,000000,30.3194,30.4823,29.9984,30.3106,2219131.2552622,0
+BEN.US,D,20190724,000000,30.1535,30.4999,30.0414,30.378,2173280.1486005,0
+BEN.US,D,20190725,000000,30.378,30.4229,29.7974,30.0072,3542989.4729192,0
+BEN.US,D,20190726,000000,30.0666,30.3448,29.9467,30.3018,2492478.3326264,0
+BEN.US,D,20190729,000000,30.2833,30.3018,29.9798,29.9798,4505004.9644753,0
+BEN.US,D,20190730,000000,29.4607,29.6422,29.0099,29.3221,4730568.1832407,0
+BEN.US,D,20190731,000000,29.3309,29.3397,27.8594,28.2809,7381952.3381636,0
+BEN.US,D,20190801,000000,28.1346,28.1561,27.0621,27.311,5966045.528522,0
+BEN.US,D,20190802,000000,27.1734,27.4408,26.7909,27.2505,5174498.5528493,0
+BEN.US,D,20190805,000000,26.6777,27.0231,26.2757,26.4611,4322740.1031272,0
+BEN.US,D,20190806,000000,26.668,26.7753,26.2269,26.626,3766603.5431246,0
+BEN.US,D,20190807,000000,26.1136,26.4025,25.898,26.2805,4528429.590019,0
+BEN.US,D,20190808,000000,26.5743,26.6874,26.3762,26.4961,2419606.6160377,0
+BEN.US,D,20190809,000000,26.2025,26.3576,24.9544,25.414,5542870.2092738,0
+BEN.US,D,20190812,000000,25.0208,25.0667,24.3982,24.5407,4249745.411866,0
+BEN.US,D,20190813,000000,24.651,25.1047,24.4957,24.727,5926842.2277008,0
+BEN.US,D,20190814,000000,24.0606,24.2333,23.3755,23.3853,6328806.4655114,0
+BEN.US,D,20190815,000000,23.6175,23.9952,23.2712,23.4107,5751867.7148573,0
+BEN.US,D,20190816,000000,23.5941,23.9035,23.5844,23.7219,2775391.8147264,0
+BEN.US,D,20190819,000000,24.0264,24.1572,23.6273,23.6527,3927174.6474453,0
+BEN.US,D,20190820,000000,23.5326,23.6273,23.358,23.4361,4228523.05775,0
+BEN.US,D,20190821,000000,23.6966,23.6966,23.3989,23.4361,2507346.9953272,0
+BEN.US,D,20190822,000000,23.556,23.7317,23.358,23.4546,2200071.2058053,0
+BEN.US,D,20190823,000000,23.3238,23.4361,22.5431,22.6476,3856629.2017457,0
+BEN.US,D,20190826,000000,22.873,22.951,22.3988,22.4749,3312099.4012544,0
+BEN.US,D,20190827,000000,22.5783,22.8828,22.3529,22.4934,3955984.5388578,0
+BEN.US,D,20190828,000000,22.2758,22.5578,22.1626,22.5343,3693774.8676713,0
+BEN.US,D,20190829,000000,22.8301,23.0116,22.5861,22.8379,2838789.3575837,0
+BEN.US,D,20190830,000000,23.0028,23.0565,22.6906,22.7793,2556091.0811607,0
+BEN.US,D,20190903,000000,22.5431,22.674,22.3266,22.5627,4671882.6199201,0
+BEN.US,D,20190904,000000,22.7959,22.8915,22.6173,22.7344,2184983.2382719,0
+BEN.US,D,20190905,000000,23.0565,23.6097,23.0565,23.4263,3374294.8666874,0
+BEN.US,D,20190906,000000,23.4361,23.5238,23.196,23.3336,2458587.5376595,0
+BEN.US,D,20190909,000000,23.4712,24.0966,23.4624,24.0791,3761196.756688,0
+BEN.US,D,20190910,000000,24.2509,24.6938,24.2371,24.6588,5154145.2197527,0
+BEN.US,D,20190911,000000,24.6588,25.5994,24.2791,25.5506,7092834.7838333,0
+BEN.US,D,20190912,000000,25.5858,25.9507,25.456,25.821,4375201.0984388,0
+BEN.US,D,20190913,000000,26.0015,26.18,25.8853,25.9233,3854976.2171887,0
+BEN.US,D,20190916,000000,25.6219,25.8453,25.5721,25.7663,2793556.1986515,0
+BEN.US,D,20190917,000000,25.3915,25.7165,25.1271,25.534,2818434.9996981,0
+BEN.US,D,20190918,000000,25.4062,25.6579,25.3359,25.5174,2313727.4725466,0
+BEN.US,D,20190919,000000,25.6463,25.9605,25.5438,25.6219,2721557.6022379,0
+BEN.US,D,20190920,000000,25.7165,25.7165,25.216,25.4296,6087214.5229674,0
+BEN.US,D,20190923,000000,25.1427,25.456,25.0667,25.2062,3430731.0182894,0
+BEN.US,D,20190924,000000,25.3174,25.3593,24.4763,24.6422,4249343.6946023,0
+BEN.US,D,20190925,000000,24.6422,25.0052,24.5719,24.9544,3560544.1074263,0
+BEN.US,D,20190926,000000,24.9544,24.9808,24.6226,24.8422,2316351.9570167,0
+BEN.US,D,20190927,000000,25.0422,25.3223,24.8929,25.0422,2095229.1487193,0
+BEN.US,D,20190930,000000,25.1457,25.4345,25.0422,25.2432,3092776.1223321,0
+BEN.US,D,20191001,000000,25.2432,25.4111,24.3806,24.4118,3286529.8924635,0
+BEN.US,D,20191002,000000,24.0986,24.2099,23.6595,23.6693,4582323.2402658,0
+BEN.US,D,20191003,000000,23.5532,23.799,23.1511,23.7298,2869567.8685461,0
+BEN.US,D,20191004,000000,23.6595,23.9493,23.4682,23.9493,2777928.1673477,0
+BEN.US,D,20191007,000000,23.8176,24.0089,23.5424,23.7395,3819123.9761946,0
+BEN.US,D,20191008,000000,23.4311,23.4409,22.9706,22.9872,3904353.622586,0
+BEN.US,D,20191009,000000,23.1609,23.236,22.8964,23.0653,3176740.1543852,0
+BEN.US,D,20191010,000000,23.2136,23.5385,23.1511,23.2048,2494072.9042138,0
+BEN.US,D,20191011,000000,23.72,24.3367,23.6995,23.8937,4561231.0343449,0
+BEN.US,D,20191014,000000,23.7649,23.7649,23.1892,23.5912,2689857.8060203,0
+BEN.US,D,20191015,000000,23.8244,24.1308,23.5961,23.8537,4105083.1310181,0
+BEN.US,D,20191016,000000,23.799,24.0186,23.4838,23.52,2596332.4931762,0
+BEN.US,D,20191017,000000,23.799,23.9708,23.5629,23.7395,2300469.7780563,0
+BEN.US,D,20191018,000000,23.6429,24.0625,23.6068,23.8078,5950469.7614542,0
+BEN.US,D,20191021,000000,24.044,24.2889,23.9493,23.9923,3007343.5677309,0
+BEN.US,D,20191022,000000,23.9923,24.3289,23.599,23.6859,5489718.5062181,0
+BEN.US,D,20191023,000000,23.6166,24.4118,23.5814,24.3856,7937860.370233,0
+BEN.US,D,20191024,000000,24.5611,24.8051,24.3612,24.6129,5404221.3899138,0
+BEN.US,D,20191025,000000,23.9747,24.6051,23.4497,24.3416,4811784.7561512,0
+BEN.US,D,20191028,000000,24.5514,25.0071,24.5261,24.851,3138584.1878584,0
+BEN.US,D,20191029,000000,24.6568,24.9027,24.4919,24.5963,3715395.8646842,0
+BEN.US,D,20191030,000000,24.4538,24.6568,24.1767,24.5514,2550530.5763834,0
+BEN.US,D,20191031,000000,24.4216,24.5514,23.9395,24.0986,9461695.9012416,0
+BEN.US,D,20191101,000000,24.3328,24.6129,24.2743,24.5339,2614506.1002018,0
+BEN.US,D,20191104,000000,24.7797,25.1115,24.7261,25.0763,2670391.940144,0
+BEN.US,D,20191105,000000,25.215,25.6023,25.1213,25.3545,4544276.9261555,0
+BEN.US,D,20191106,000000,25.3223,25.3643,24.9192,24.9818,4123572.3730366,0
+BEN.US,D,20191107,000000,25.2872,25.4111,25.0227,25.1369,2956196.3518378,0
+BEN.US,D,20191108,000000,25.0685,25.1544,24.5875,24.7349,3282688.983524,0
+BEN.US,D,20191111,000000,24.5787,24.7915,24.3856,24.4538,2939744.390228,0
+BEN.US,D,20191112,000000,24.4392,24.6744,24.2099,24.4636,3046604.2567328,0
+BEN.US,D,20191113,000000,24.1845,24.1845,23.7776,23.8791,3006325.9523155,0
+BEN.US,D,20191114,000000,23.8078,24.081,23.72,23.8176,2881154.1322785,0
+BEN.US,D,20191115,000000,24.044,24.3612,23.9317,24.2547,2295088.6113431,0
+BEN.US,D,20191118,000000,24.1308,24.2547,23.799,24.2547,2954168.2945296,0
+BEN.US,D,20191119,000000,24.403,24.4636,24.1503,24.2547,2867004.8714123,0
+BEN.US,D,20191120,000000,24.1601,24.2391,23.7727,23.9035,2908650.2442727,0
+BEN.US,D,20191121,000000,23.9923,24.121,23.7824,23.8342,2548351.8751013,0
+BEN.US,D,20191122,000000,23.8703,24.0528,23.7678,23.8937,2005649.2732863,0
+BEN.US,D,20191125,000000,23.9659,24.4919,23.922,24.4723,2570549.8282863,0
+BEN.US,D,20191126,000000,24.3856,24.448,24.0986,24.2449,3788304.4736747,0
+BEN.US,D,20191127,000000,24.121,24.4821,24.1064,24.3856,3978834.2578073,0
+BEN.US,D,20191129,000000,24.3152,24.369,24.0089,24.044,1698501.5823818,0
+BEN.US,D,20191202,000000,24.1122,24.3074,23.5717,23.599,3968897.904265,0
+BEN.US,D,20191203,000000,23.2486,23.2702,22.7949,23.074,3973473.5868729,0
+BEN.US,D,20191204,000000,23.1335,23.5112,23.1335,23.1511,2498443.6290343,0
+BEN.US,D,20191205,000000,23.2838,23.3521,23.1053,23.1413,2750231.1967218,0
+BEN.US,D,20191206,000000,23.4682,23.7824,23.4409,23.6166,3447772.2335385,0
+BEN.US,D,20191209,000000,23.5112,23.7395,23.4497,23.6331,2403084.9687801,0
+BEN.US,D,20191210,000000,23.4936,23.5385,22.5685,22.6017,6800128.4186424,0
+BEN.US,D,20191211,000000,22.671,23.357,22.5403,22.6808,5946735.4305643,0
+BEN.US,D,20191212,000000,22.7491,23.4409,22.6984,23.4311,5085943.4663541,0
+BEN.US,D,20191213,000000,23.4311,23.4311,22.6193,22.7335,5565613.3501737,0
+BEN.US,D,20191216,000000,22.9706,23.3521,22.8818,22.8915,3277707.4844967,0
+BEN.US,D,20191217,000000,22.8369,23.0837,22.8369,22.951,2585472.8048007,0
+BEN.US,D,20191218,000000,23.0282,23.0477,22.8165,22.8291,2340813.6689655,0
+BEN.US,D,20191219,000000,22.8623,22.8915,22.6193,22.8623,4482645.0946382,0
+BEN.US,D,20191220,000000,22.951,23.0038,22.4797,22.5685,9340029.8841613,0
+BEN.US,D,20191223,000000,22.6456,23.0477,22.592,22.9091,3737456.4961514,0
+BEN.US,D,20191224,000000,22.9413,23.0213,22.7579,22.8623,1380529.0459257,0
+BEN.US,D,20191226,000000,22.9238,23.0574,22.8867,23.0213,2395881.7273352,0
+BEN.US,D,20191227,000000,23.0907,23.1413,22.9238,22.9608,3095924.2739495,0
+BEN.US,D,20191230,000000,23.1628,23.1726,22.7335,22.8183,3315967.9794951,0
+BEN.US,D,20191231,000000,22.7052,23.1482,22.6876,22.9608,3426990.5386658,0
+BEN.US,D,20200102,000000,22.6339,22.7989,22.3958,22.6339,4104332.9855155,0
+BEN.US,D,20200103,000000,22.2983,22.386,21.9781,22.1734,4227017.6428001,0
+BEN.US,D,20200106,000000,22.0143,22.35,21.8514,22.35,3696659.6485316,0
+BEN.US,D,20200107,000000,22.9316,22.9316,22.3324,22.5881,5063598.9683512,0
+BEN.US,D,20200108,000000,22.6418,22.7383,22.2983,22.4651,4520691.4087485,0
+BEN.US,D,20200109,000000,22.6418,22.668,22.1196,22.2709,4669269.4081283,0
+BEN.US,D,20200110,000000,22.3139,22.3764,22.0592,22.1108,2909908.6850885,0
+BEN.US,D,20200113,000000,22.1108,22.6418,22.0846,22.5441,4021846.699111,0
+BEN.US,D,20200114,000000,22.5022,22.5637,22.2183,22.3139,2962758.0754075,0
+BEN.US,D,20200115,000000,22.2183,22.4202,22.0934,22.1997,2478542.2278592,0
+BEN.US,D,20200116,000000,22.386,22.7754,22.3139,22.7657,2685217.5617093,0
+BEN.US,D,20200117,000000,22.8359,22.916,22.6154,22.7471,3080640.5717289,0
+BEN.US,D,20200121,000000,22.6252,22.7305,22.4251,22.5441,3986017.0034734,0
+BEN.US,D,20200122,000000,22.7052,22.9706,22.6252,22.8545,3510664.5554495,0
+BEN.US,D,20200123,000000,22.8994,22.9081,22.3764,22.6954,3522733.4947716,0
+BEN.US,D,20200124,000000,22.713,22.7471,22.1568,22.3236,2601415.4463084,0
+BEN.US,D,20200127,000000,21.8913,21.9529,21.6337,21.7752,5611780.0918284,0
+BEN.US,D,20200128,000000,22.0406,22.2934,21.9694,22.1734,4881776.8158242,0
+BEN.US,D,20200129,000000,22.3685,22.5265,21.9529,21.9529,5427328.3308868,0
+BEN.US,D,20200130,000000,22.1568,23.1921,21.6249,23.1628,9837135.5269711,0
+BEN.US,D,20200131,000000,22.9784,23.1023,22.2563,22.3598,16963734.031943,0
+BEN.US,D,20200203,000000,22.4046,22.713,22.2661,22.2709,4230589.0322489,0
+BEN.US,D,20200204,000000,22.6778,23.0048,22.5978,22.6066,3205987.6306743,0
+BEN.US,D,20200205,000000,23.0389,23.3092,22.8994,23.2516,3600465.785293,0
+BEN.US,D,20200206,000000,23.481,23.5883,22.9872,23.0487,3074783.9029485,0
+BEN.US,D,20200207,000000,22.6252,22.9706,22.5022,22.6252,2627898.042043,0
+BEN.US,D,20200210,000000,22.5091,22.6339,22.3373,22.6252,2781897.1749044,0
+BEN.US,D,20200211,000000,22.5441,22.5978,22.0055,22.2358,4663586.9534674,0
+BEN.US,D,20200212,000000,22.4466,22.6505,21.6777,21.7498,5721424.3098776,0
+BEN.US,D,20200213,000000,21.6435,21.7752,21.218,21.3966,4875338.0669271,0
+BEN.US,D,20200214,000000,21.4045,21.5596,21.1761,21.5284,4089545.281141,0
+BEN.US,D,20200218,000000,23.8888,24.3914,22.3636,23.0223,21818359.064856,0
+BEN.US,D,20200219,000000,23.1209,23.2068,22.2085,22.4202,9904863.8278803,0
+BEN.US,D,20200220,000000,22.4837,22.916,22.35,22.6876,6102939.9092202,0
+BEN.US,D,20200221,000000,22.4563,22.5169,22.0816,22.2709,5671890.1117729,0
+BEN.US,D,20200224,000000,21.4395,21.8366,21.298,21.3791,6530843.6046282,0
+BEN.US,D,20200225,000000,21.582,21.6162,20.7955,20.8395,6554779.5998519,0
+BEN.US,D,20200226,000000,20.9536,21.0502,20.3252,20.3349,5699139.2496329,0
+BEN.US,D,20200227,000000,19.8675,21.0687,19.6118,20.009,8940394.9916067,0
+BEN.US,D,20200228,000000,19.3181,19.565,18.8771,19.2303,11870062.632208,0
+BEN.US,D,20200302,000000,19.3971,20.6433,19.203,20.6345,10015060.407167,0
+BEN.US,D,20200303,000000,20.5047,21.2092,20.2881,20.6716,17137008.419938,0
+BEN.US,D,20200304,000000,20.7955,20.9194,20.251,20.6998,9662684.681275,0
+BEN.US,D,20200305,000000,19.8412,20.0041,19.1815,19.5572,8093563.7270984,0
+BEN.US,D,20200306,000000,18.7795,19.8763,18.7102,19.1347,8723518.9086683,0
+BEN.US,D,20200309,000000,17.4279,18.2047,17.2338,17.2416,8523770.1232499,0
+BEN.US,D,20200310,000000,18.0915,18.2769,16.5439,17.8076,7235277.3718415,0
+BEN.US,D,20200311,000000,17.2864,17.4279,16.177,16.6131,7854223.2458511,0
+BEN.US,D,20200312,000000,15.369,15.7115,14.5201,14.8128,7197999.6494347,0
+BEN.US,D,20200313,000000,15.7301,16.2433,14.8469,16.0043,8009034.0115515,0
+BEN.US,D,20200316,000000,13.876,16.1818,13.5208,15.6949,8471494.6147361,0
+BEN.US,D,20200317,000000,16.0667,17.8164,15.6159,17.8164,8134415.9133208,0
+BEN.US,D,20200318,000000,16.659,19.4782,16.3497,17.4982,11695726.562873,0
+BEN.US,D,20200319,000000,17.1275,18.9395,17.1099,17.1713,9190684.3178671,0
+BEN.US,D,20200320,000000,17.1713,17.1713,14.763,14.9348,10517153.697738,0
+BEN.US,D,20200323,000000,14.8743,15.1553,13.5111,13.5208,8187909.8958819,0
+BEN.US,D,20200324,000000,14.2722,14.9445,13.796,14.6343,7122074.0618109,0
+BEN.US,D,20200325,000000,14.7152,15.8228,14.0341,14.8382,6336512.8783247,0
+BEN.US,D,20200326,000000,14.9348,16.1468,14.6255,16.1018,6393076.1037549,0
+BEN.US,D,20200327,000000,15.7115,16.0755,15.0938,15.3339,5109751.3629606,0
+BEN.US,D,20200330,000000,15.4413,16.0697,15.1367,15.9438,4858189.2488394,0
+BEN.US,D,20200331,000000,15.7467,15.8814,14.8763,14.9836,4233418.4745066,0
+BEN.US,D,20200401,000000,14.4176,14.5523,14.0487,14.239,4850081.1187624,0
+BEN.US,D,20200402,000000,14.2117,15.0362,14.1482,14.4176,5691507.646412,0
+BEN.US,D,20200403,000000,14.4176,14.8128,13.7619,14.0137,4118261.9167602,0
+BEN.US,D,20200406,000000,14.5805,15.1807,14.5259,15.0362,4916824.5975021,0
+BEN.US,D,20200407,000000,15.3622,15.7467,14.8801,14.9377,4492226.871208,0
+BEN.US,D,20200408,000000,15.0997,15.6764,14.521,15.4325,5457807.6034793,0
+BEN.US,D,20200409,000000,15.4939,15.9252,14.9153,15.0899,5908381.6797725,0
+BEN.US,D,20200413,000000,15.128,15.1533,14.2732,14.445,5205203.2790081,0
+BEN.US,D,20200414,000000,14.9025,15.1367,14.445,14.6518,5092929.4525442,0
+BEN.US,D,20200415,000000,14.2302,14.2547,13.6506,13.7453,4304726.3631759,0
+BEN.US,D,20200416,000000,13.8516,13.9326,13.3842,13.8419,4048994.3828662,0
+BEN.US,D,20200417,000000,14.4538,14.7777,14.1658,14.6694,5217575.555856,0
+BEN.US,D,20200420,000000,14.4264,14.8851,14.2117,14.6147,4460592.6614824,0
+BEN.US,D,20200421,000000,14.2468,14.5571,14.1482,14.3454,3968584.31885,0
+BEN.US,D,20200422,000000,14.6518,14.7582,14.3649,14.481,3827934.0866941,0
+BEN.US,D,20200423,000000,14.5074,14.8938,14.0995,14.239,4491498.2462731,0
+BEN.US,D,20200424,000000,14.3737,14.5425,14.1034,14.2917,6283304.8118774,0
+BEN.US,D,20200427,000000,14.4624,15.2744,14.2829,15.1183,5367666.1437082,0
+BEN.US,D,20200428,000000,15.5584,15.9252,15.4607,15.6198,4902371.9991102,0
+BEN.US,D,20200429,000000,16.1594,16.6532,15.7837,16.5995,7716770.3551817,0
+BEN.US,D,20200430,000000,16.5995,17.3714,15.9623,16.9137,16098046.650976,0
+BEN.US,D,20200501,000000,16.2755,16.3663,15.5115,16.1868,5937015.3074878,0
+BEN.US,D,20200504,000000,15.9535,16.5,15.6852,16.456,5268132.4933208,0
+BEN.US,D,20200505,000000,16.662,16.8679,16.0697,16.1233,4009447.7777507,0
+BEN.US,D,20200506,000000,16.2667,16.4902,15.5964,15.9252,3825850.6907833,0
+BEN.US,D,20200507,000000,16.2121,16.7244,16.1692,16.2853,2730105.3667693,0
+BEN.US,D,20200508,000000,16.4902,17.2806,16.4824,17.2358,3509754.5428726,0
+BEN.US,D,20200511,000000,16.9948,17.6505,16.8581,17.5694,4565380.4047547,0
+BEN.US,D,20200512,000000,17.4797,17.6505,16.1594,16.1692,4251697.6347928,0
+BEN.US,D,20200513,000000,15.9887,16.0648,15.3426,15.5584,6423822.8462602,0
+BEN.US,D,20200514,000000,15.2441,16.2268,14.7318,16.1868,5744373.4333541,0
+BEN.US,D,20200515,000000,15.7906,15.9975,15.5846,15.9438,10994091.494249,0
+BEN.US,D,20200518,000000,16.7244,17.0122,16.3917,16.4638,6540825.0488839,0
+BEN.US,D,20200519,000000,16.3829,16.5273,16.0247,16.097,4108786.7182398,0
+BEN.US,D,20200520,000000,16.3663,16.6532,16.2589,16.339,3211464.1027587,0
+BEN.US,D,20200521,000000,16.2755,16.5,16.097,16.1233,2384150.9683625,0
+BEN.US,D,20200522,000000,16.1868,16.3029,15.7086,16.0599,3086654.0332168,0
+BEN.US,D,20200526,000000,16.6444,17.268,16.6259,17.021,4069723.8135031,0
+BEN.US,D,20200527,000000,17.8115,17.8115,17.2094,17.3714,4146756.1731799,0
+BEN.US,D,20200528,000000,17.5138,17.5226,16.8991,16.9762,4130527.6155585,0
+BEN.US,D,20200529,000000,16.7332,17.1371,16.5809,16.9401,8041020.7486718,0
+BEN.US,D,20200601,000000,17.021,17.7031,16.9235,17.4963,3774467.7734344,0
+BEN.US,D,20200602,000000,17.587,18.0583,17.587,17.7754,3597251.0223948,0
+BEN.US,D,20200603,000000,18.115,19.0947,18.0818,18.9336,5080315.325507,0
+BEN.US,D,20200604,000000,18.798,19.3991,18.4116,19.3835,3686838.0713504,0
+BEN.US,D,20200605,000000,20.6374,21.259,20.2432,20.3788,4607976.7817495,0
+BEN.US,D,20200608,000000,20.7272,21.8416,20.7272,21.7528,7222203.1145712,0
+BEN.US,D,20200609,000000,21.0883,21.3478,20.5389,21.2317,4131127.1170871,0
+BEN.US,D,20200610,000000,21.2678,21.2678,20.0734,20.2344,4016562.887347,0
+BEN.US,D,20200611,000000,18.9249,19.5611,18.637,18.719,3839436.3177337,0
+BEN.US,D,20200612,000000,19.525,19.6869,18.9424,19.5611,4119205.747372,0
+BEN.US,D,20200615,000000,19.0761,20.3427,18.8615,19.9563,4926417.6467502,0
+BEN.US,D,20200616,000000,20.7828,20.7828,19.8675,20.1905,3649348.2176333,0
+BEN.US,D,20200617,000000,20.1808,20.6286,20.0099,20.1983,2537964.6144262,0
+BEN.US,D,20200618,000000,19.9563,20.6286,19.8128,20.2529,3564390.1403104,0
+BEN.US,D,20200619,000000,20.7106,20.7106,19.7055,19.7055,15334339.091592,0
+BEN.US,D,20200622,000000,19.5611,19.808,19.3913,19.4713,2925990.6978917,0
+BEN.US,D,20200623,000000,19.8226,19.8763,19.3142,19.3464,4049310.0178591,0
+BEN.US,D,20200624,000000,19.3006,19.3006,18.6107,18.6916,4697295.3360034,0
+BEN.US,D,20200625,000000,18.6273,19.1171,18.4204,18.9249,2964296.2836034,0
+BEN.US,D,20200626,000000,18.6107,18.6634,17.8602,17.992,4425559.2268497,0
+BEN.US,D,20200629,000000,18.2233,18.4038,18.0681,18.3491,3655887.3958464,0
+BEN.US,D,20200630,000000,18.2233,18.9376,18.1969,18.8263,6323392.5055521,0
+BEN.US,D,20200701,000000,18.8615,18.8615,18.115,18.1344,3340931.8380235,0
+BEN.US,D,20200702,000000,18.6273,18.8527,18.2281,18.2955,2851207.7499338,0
+BEN.US,D,20200706,000000,18.798,19.0761,18.6458,18.7902,2579986.0848269,0
+BEN.US,D,20200707,000000,18.5189,18.7766,18.477,18.5561,3086150.8618482,0
+BEN.US,D,20200708,000000,18.637,19.0605,18.5189,18.9698,2987365.3073855,0
+BEN.US,D,20200709,000000,18.8703,18.9473,18.1247,18.1969,3103203.3497757,0
+BEN.US,D,20200710,000000,18.2057,18.9962,18.194,18.9424,4679373.8270565,0
+BEN.US,D,20200713,000000,19.1483,19.2059,18.6458,18.7258,4046542.0629377,0
+BEN.US,D,20200714,000000,18.6906,18.9639,18.4906,18.8809,2413205.7843312,0
+BEN.US,D,20200715,000000,19.3825,19.6275,18.9717,19.5718,2713828.644068,0
+BEN.US,D,20200716,000000,19.3728,19.8636,19.2264,19.3825,1870058.4241172,0
+BEN.US,D,20200717,000000,19.4459,19.6538,19.081,19.1454,2355123.821695,0
+BEN.US,D,20200720,000000,18.9805,19.0078,18.4633,18.5541,3982133.0533986,0
+BEN.US,D,20200721,000000,18.681,19.3367,18.6526,19.3367,4208230.1872006,0
+BEN.US,D,20200722,000000,19.2634,19.3991,18.8985,19.0176,3178458.7254341,0
+BEN.US,D,20200723,000000,18.8721,19.081,18.6136,18.918,4459700.0703175,0
+BEN.US,D,20200724,000000,18.9805,19.1903,18.6858,18.7346,3300483.4186426,0
+BEN.US,D,20200727,000000,18.5989,19.2508,18.5726,19.1181,4597628.463054,0
+BEN.US,D,20200728,000000,18.8809,18.9083,17.9911,18.6994,7952985.2301682,0
+BEN.US,D,20200729,000000,18.8907,19.2634,18.681,19.2079,5984381.0521999,0
+BEN.US,D,20200730,000000,18.8175,18.9717,18.6175,18.799,3698374.1204249,0
+BEN.US,D,20200731,000000,18.7531,19.1542,18.6448,19.1454,14759831.140299,0
+BEN.US,D,20200803,000000,19.1454,19.6538,19.0176,19.527,3420820.2844704,0
+BEN.US,D,20200804,000000,19.3728,19.563,19.1454,19.2908,2580307.8685535,0
+BEN.US,D,20200805,000000,19.4362,20.2266,19.4362,20.1739,3517747.8965886,0
+BEN.US,D,20200806,000000,20.0549,20.2178,19.8324,19.8734,2598802.2345166,0
+BEN.US,D,20200807,000000,19.7279,20.3554,19.6723,20.291,2318658.756916,0
+BEN.US,D,20200810,000000,20.3828,20.4364,20.0998,20.3554,2579159.080154,0
+BEN.US,D,20200811,000000,20.654,21.1595,20.5135,20.6169,4356218.9329412,0
+BEN.US,D,20200812,000000,20.937,21.1839,19.8187,20.0187,3871233.4689005,0
+BEN.US,D,20200813,000000,19.8372,20.2081,19.7095,19.8987,2233545.9364635,0
+BEN.US,D,20200814,000000,19.7914,20.0724,19.563,19.9621,1774110.5102237,0
+BEN.US,D,20200817,000000,19.9183,20.0597,19.6099,19.8275,2239143.3336425,0
+BEN.US,D,20200818,000000,19.8275,20.0363,19.7279,19.7543,2343778.383363,0
+BEN.US,D,20200819,000000,19.7182,19.9905,19.6099,19.7095,2033409.7808264,0
+BEN.US,D,20200820,000000,19.5084,19.6099,19.2508,19.2547,2263316.0551109,0
+BEN.US,D,20200821,000000,19.2079,19.3874,18.9034,19.0898,3073925.1298185,0
+BEN.US,D,20200824,000000,19.1367,19.6275,19.0459,19.6187,2739991.5056538,0
+BEN.US,D,20200825,000000,19.7992,19.8987,19.4596,19.5182,1340147.2378257,0
+BEN.US,D,20200826,000000,19.4635,19.4908,19.2547,19.3728,2094409.317569,0
+BEN.US,D,20200827,000000,19.3913,19.6275,19.1767,19.4167,2620964.3200888,0
+BEN.US,D,20200828,000000,19.5718,19.5718,19.1542,19.3991,2199913.3883089,0
+BEN.US,D,20200831,000000,19.4089,19.4362,18.998,19.1542,3074780.8285817,0
+BEN.US,D,20200901,000000,18.9805,19.203,18.8721,19.1181,2146603.8677567,0
+BEN.US,D,20200902,000000,19.0985,19.8909,19.0274,19.7992,3988299.2084382,0
+BEN.US,D,20200903,000000,19.8187,20.1915,19.4547,19.5718,3076501.4492085,0
+BEN.US,D,20200904,000000,19.845,19.9817,19.363,19.3728,3138147.6277709,0
+BEN.US,D,20200908,000000,19.2176,19.2732,18.5823,18.6994,3513093.3052324,0
+BEN.US,D,20200909,000000,18.8087,18.8361,18.4399,18.5541,3317425.2293649,0
+BEN.US,D,20200910,000000,18.435,18.5775,18.2028,18.2535,4323142.8451799,0
+BEN.US,D,20200911,000000,18.2731,18.5307,18.2262,18.3989,3135916.662253,0
+BEN.US,D,20200914,000000,18.4906,18.7629,18.3902,18.5257,2681224.9840071,0
+BEN.US,D,20200915,000000,18.5726,18.7346,18.5257,18.5443,2750180.9820638,0
+BEN.US,D,20200916,000000,18.5639,19.4459,18.5257,19.1542,2682378.8963511,0
+BEN.US,D,20200917,000000,18.8907,19.1279,18.7629,19.0985,2389236.9958616,0
+BEN.US,D,20200918,000000,19.0556,19.4635,18.998,19.2996,5990868.990966,0
+BEN.US,D,20200921,000000,18.8175,19.1083,18.2067,18.2819,4634569.0299003,0
+BEN.US,D,20200922,000000,18.2447,18.4536,17.79,18.073,2963709.079542,0
+BEN.US,D,20200923,000000,18.0984,18.5257,17.8086,17.8086,3077405.3130517,0
+BEN.US,D,20200924,000000,17.7627,17.8388,17.3763,17.5256,3098822.377066,0
+BEN.US,D,20200925,000000,17.4261,17.9491,17.4173,17.8632,2930115.473367,0
+BEN.US,D,20200928,000000,18.191,18.7141,18.1813,18.6175,3191956.2205359,0
+BEN.US,D,20200929,000000,18.516,18.5989,18.235,18.4711,2407530.5031929,0
+BEN.US,D,20200930,000000,18.5531,18.9366,18.4975,18.7551,2654865.3629451,0
+BEN.US,D,20201001,000000,18.72,18.7931,18.2779,18.4234,2391564.2915396,0
+BEN.US,D,20201002,000000,18.195,18.9717,18.1666,18.9122,2714003.8829763,0
+BEN.US,D,20201005,000000,19.1523,19.4479,19.0957,19.1708,3176065.843264,0
+BEN.US,D,20201006,000000,19.3464,19.8978,19.1893,19.2722,4566889.9188602,0
+BEN.US,D,20201007,000000,19.2254,20.1378,19.2254,20.0373,4005951.1978944,0
+BEN.US,D,20201008,000000,20.4803,20.9224,20.4325,20.5721,7363110.5687504,0
+BEN.US,D,20201009,000000,21.3547,21.4756,20.7145,20.8209,7053794.4244532,0
+BEN.US,D,20201012,000000,20.8209,21.221,20.7653,21.1712,3452102.9915903,0
+BEN.US,D,20201013,000000,21.1712,21.6865,21.1293,21.3468,3096870.1541392,0
+BEN.US,D,20201014,000000,21.2902,21.8708,21.2814,21.5762,3092840.6840352,0
+BEN.US,D,20201015,000000,21.2356,21.8026,21.1663,21.7694,2841740.749725,0
+BEN.US,D,20201016,000000,21.8152,21.9625,21.5488,21.6503,2691554.8565016,0
+BEN.US,D,20201019,000000,22.0914,22.0914,21.2902,21.3829,3994956.2373792,0
+BEN.US,D,20201020,000000,21.622,21.6405,21.1712,21.1809,3457663.4963676,0
+BEN.US,D,20201021,000000,21.1243,21.2717,20.9224,20.977,3217028.7066918,0
+BEN.US,D,20201022,000000,21.0141,21.4093,20.7701,21.3644,3113368.2312513,0
+BEN.US,D,20201023,000000,21.4659,21.5762,21.3078,21.4015,3491487.6800536,0
+BEN.US,D,20201026,000000,21.1049,21.1429,20.4901,21.0502,5170142.175074,0
+BEN.US,D,20201027,000000,20.8297,20.8297,18.1188,18.1852,12088916.557796,0
+BEN.US,D,20201028,000000,17.7519,17.9833,17.0142,17.1801,7895795.858697,0
+BEN.US,D,20201029,000000,16.9225,17.3548,16.5625,17.1801,6467933.8613054,0
+BEN.US,D,20201030,000000,17.0884,17.3362,16.8386,17.2806,6720620.1688915,0
+BEN.US,D,20201102,000000,17.5578,18.0554,17.4661,18.0554,4980160.6530232,0
+BEN.US,D,20201103,000000,18.3892,18.6536,18.3169,18.4418,4526125.8644864,0
+BEN.US,D,20201104,000000,18.1286,18.3306,17.6124,17.7325,4180679.7613928,0
+BEN.US,D,20201105,000000,17.9833,18.5951,17.8252,18.5531,3426140.9886362,0
+BEN.US,D,20201106,000000,18.5813,18.636,17.7149,17.8896,3794136.5475206,0
+BEN.US,D,20201109,000000,19.3835,19.8518,18.7463,18.8205,7219797.9349338,0
+BEN.US,D,20201110,000000,18.8205,19.1883,18.6087,19.1347,4923678.3859191,0
+BEN.US,D,20201111,000000,19.245,19.364,18.6448,18.7648,4640582.4913882,0
+BEN.US,D,20201112,000000,18.636,18.7102,17.992,18.2584,6299203.3874608,0
+BEN.US,D,20201113,000000,18.4897,18.959,18.4614,18.9024,3474260.9780067,0
+BEN.US,D,20201116,000000,19.4099,19.6138,19.162,19.604,3835094.2870037,0
+BEN.US,D,20201117,000000,19.3923,19.8392,19.2722,19.7972,3421866.5939761,0
+BEN.US,D,20201118,000000,19.889,20.2588,19.6489,19.6489,3885146.0035221,0
+BEN.US,D,20201119,000000,19.4479,19.5396,18.8946,19.2166,3990619.3305938,0
+BEN.US,D,20201120,000000,19.1523,19.2069,18.7248,18.9766,4714084.4531738,0
+BEN.US,D,20201123,000000,19.0234,19.6685,18.9902,19.5952,3248019.3489643,0
+BEN.US,D,20201124,000000,19.9817,20.6208,19.7504,20.6159,5669621.2290642,0
+BEN.US,D,20201125,000000,20.4901,20.7272,20.2247,20.5721,4642066.3857704,0
+BEN.US,D,20201127,000000,20.4228,20.6832,20.2949,20.5243,2444971.1670409,0
+BEN.US,D,20201130,000000,20.4608,20.5145,20.1758,20.2685,6438681.2610716,0
+BEN.US,D,20201201,000000,20.737,21.0599,20.5193,20.6101,4040380.0070538,0
+BEN.US,D,20201202,000000,20.5623,21.0141,20.5145,20.7272,5366257.0589185,0
+BEN.US,D,20201203,000000,20.9312,21.6405,20.693,21.1614,8792418.5433335,0
+BEN.US,D,20201204,000000,21.1975,21.8894,21.0044,21.8532,3425073.1585629,0
+BEN.US,D,20201207,000000,21.7518,21.8152,21.4376,21.7235,3647814.1085932,0
+BEN.US,D,20201208,000000,21.5488,22.2865,21.539,22.0826,4167693.6359711,0
+BEN.US,D,20201209,000000,22.1568,22.4895,21.862,22.1012,3610750.5670743,0
+BEN.US,D,20201210,000000,21.825,22.4563,21.825,22.3598,4130207.8814098,0
+BEN.US,D,20201211,000000,22.1196,22.6915,22.0816,22.4232,4357803.2566392,0
+BEN.US,D,20201214,000000,22.5529,22.7012,21.862,21.8708,3850533.7571428,0
+BEN.US,D,20201215,000000,22.0914,22.71,22.0465,22.6915,3455396.6632369,0
+BEN.US,D,20201216,000000,22.8662,22.996,22.7237,22.8115,3192990.2325743,0
+BEN.US,D,20201217,000000,22.8662,23.2526,22.6876,23.1902,3931316.8443325,0
+BEN.US,D,20201218,000000,23.1989,23.3541,22.7286,23.0506,6644371.7727522,0
+BEN.US,D,20201221,000000,22.8291,22.9394,22.4427,22.8759,3905431.7005488,0
+BEN.US,D,20201222,000000,22.9774,22.9774,22.4612,22.6271,3179660.8028583,0
+BEN.US,D,20201223,000000,22.8115,23.1159,22.7549,22.8027,3104495.6086265,0
+BEN.US,D,20201224,000000,22.9218,22.9394,22.7461,22.8574,1051904.8532484,0
+BEN.US,D,20201228,000000,23.0789,23.3267,23.0145,23.0789,3018048.5129767,0
+BEN.US,D,20201229,000000,23.1989,23.235,22.7696,22.8574,2046945.1931189,0
+BEN.US,D,20201230,000000,22.9784,23.2624,22.9404,23.1003,2127743.6521427,0
+BEN.US,D,20201231,000000,23.0242,23.3141,22.8535,23.2965,2406465.7474863,0
+BEN.US,D,20210104,000000,23.3063,23.3501,22.5353,22.6906,3664604.2505525,0
+BEN.US,D,20210105,000000,22.3353,22.7539,22.3353,22.6339,3811981.1972971,0
+BEN.US,D,20210106,000000,23.2116,24.0118,23.1091,23.798,4546514.0404069,0
+BEN.US,D,20210107,000000,24.0508,24.1903,23.6312,23.762,3367270.9633068,0
+BEN.US,D,20210108,000000,23.9191,23.9191,23.2302,23.5648,3545919.3444929,0
+BEN.US,D,20210111,000000,23.5376,24.0704,23.3989,24.003,2965976.9374616,0
+BEN.US,D,20210112,000000,24.163,24.8705,24.1142,24.7309,3865901.4920562,0
+BEN.US,D,20210113,000000,24.7963,24.9036,24.405,24.6568,3052871.8658773,0
+BEN.US,D,20210114,000000,24.7768,25.3837,24.5357,25.2813,2743106.8640251,0
+BEN.US,D,20210115,000000,24.9086,25.2716,24.6744,24.7602,3332998.9468549,0
+BEN.US,D,20210119,000000,24.974,25.4814,24.7309,25.3008,2748804.6905201,0
+BEN.US,D,20210120,000000,25.3106,25.4306,24.9358,25.1984,2447404.0159796,0
+BEN.US,D,20210121,000000,25.1984,25.3008,24.6568,24.6656,3124206.399059,0
+BEN.US,D,20210122,000000,24.4236,24.849,24.4109,24.6744,2959700.1052167,0
+BEN.US,D,20210125,000000,24.4977,24.8715,24.2177,24.7114,3583392.8015869,0
+BEN.US,D,20210126,000000,24.9456,25.8961,24.9456,25.7478,4872804.7886725,0
+BEN.US,D,20210127,000000,25.4764,26.6514,25.1642,25.3271,9302401.6839376,0
+BEN.US,D,20210128,000000,25.4862,26.1058,25.4521,25.8502,3612251.8828684,0
+BEN.US,D,20210129,000000,25.6911,25.8034,24.3484,24.5075,11299348.449563,0
+BEN.US,D,20210201,000000,24.6285,24.8842,23.9289,24.7768,3690025.1649474,0
+BEN.US,D,20210202,000000,25.1788,25.7194,23.7239,23.883,5649034.2440897,0
+BEN.US,D,20210203,000000,23.9385,24.2215,23.4165,24.1064,3625829.3115073,0
+BEN.US,D,20210204,000000,24.0704,24.1728,23.6312,23.9385,3393242.1893613,0
+BEN.US,D,20210205,000000,24.0966,24.2079,23.8264,24.1064,2120764.8394752,0
+BEN.US,D,20210208,000000,24.2655,24.8061,24.2363,24.7865,2489765.7163076,0
+BEN.US,D,20210209,000000,24.7671,24.9164,24.3533,24.8139,3041478.2624651,0
+BEN.US,D,20210210,000000,25.0861,25.8219,25.0471,25.5985,3244916.2880602,0
+BEN.US,D,20210211,000000,25.617,25.6814,25.1935,25.3741,2308851.5267798,0
+BEN.US,D,20210212,000000,25.3106,25.8404,25.2248,25.7478,3076287.2683205,0
+BEN.US,D,20210216,000000,25.9703,26.586,25.8219,26.1761,3235533.3205443,0
+BEN.US,D,20210217,000000,26.0258,26.102,25.534,25.8034,2774579.1570986,0
+BEN.US,D,20210218,000000,25.6443,25.8502,25.1544,25.1593,2661945.6297174,0
+BEN.US,D,20210219,000000,25.4131,25.7331,25.2618,25.6443,4601147.588267,0
+BEN.US,D,20210222,000000,25.496,25.9477,25.4033,25.4862,2983769.3230023,0
+BEN.US,D,20210223,000000,25.5418,25.5418,24.7261,25.2334,2217596.1214332,0
+BEN.US,D,20210224,000000,25.3447,26.0736,25.2618,26.0356,2518957.8539941,0
+BEN.US,D,20210225,000000,26.2045,26.3625,24.8793,24.9837,3732544.6827719,0
+BEN.US,D,20210226,000000,24.8237,25.011,24.1435,24.3952,4721934.3364385,0
+BEN.US,D,20210301,000000,24.8988,25.6443,24.8431,25.3545,3059094.3843084,0
+BEN.US,D,20210302,000000,25.2248,25.4423,25.0569,25.131,3192878.53058,0
+BEN.US,D,20210303,000000,25.2432,25.7282,24.9164,24.9261,3197181.6193305,0
+BEN.US,D,20210304,000000,24.889,25.0198,23.3501,23.883,5264600.0458518,0
+BEN.US,D,20210305,000000,24.1903,24.7036,23.2204,24.6744,6786112.380338,0
+BEN.US,D,20210308,000000,24.9164,25.1037,24.5817,24.6841,4426373.9340553,0
+BEN.US,D,20210309,000000,24.7114,25.0667,24.2753,24.2928,3794167.2911887,0
+BEN.US,D,20210310,000000,24.9164,26.8143,24.7553,26.6796,9065809.686622,0
+BEN.US,D,20210311,000000,26.5957,27.6671,26.5196,26.8377,5762774.5435238,0
+BEN.US,D,20210312,000000,26.9685,26.9782,26.623,26.8758,3129334.4429046,0
+BEN.US,D,20210315,000000,26.8758,27.9648,26.8465,27.9003,4439407.1997682,0
+BEN.US,D,20210316,000000,27.9101,28.1063,27.4349,27.7423,5210688.974193,0
+BEN.US,D,20210317,000000,27.7882,28.3248,27.6203,28.2087,3233336.1730613,0
+BEN.US,D,20210318,000000,28.2361,28.4791,27.4349,27.4906,3062180.0238006,0
+BEN.US,D,20210319,000000,27.4066,28.2039,27.2202,27.8448,8849158.032461,0
+BEN.US,D,20210322,000000,27.8448,28.119,27.7228,27.9472,4108521.2979049,0
+BEN.US,D,20210323,000000,27.798,27.8399,26.6045,26.707,3586702.8698564,0
+BEN.US,D,20210324,000000,27.0993,27.3969,26.6318,26.6514,2468095.5294257,0
+BEN.US,D,20210325,000000,26.5118,27.2671,26.2045,27.1451,1822706.0016613,0
+BEN.US,D,20210326,000000,27.4066,27.4252,26.9402,27.4066,3290549.1146782,0
+BEN.US,D,20210329,000000,27.8535,28.4693,27.6583,28.0672,5462281.8319824,0
+BEN.US,D,20210330,000000,28.077,28.36,27.4798,27.5979,2851392.2119426,0
+BEN.US,D,20210331,000000,27.4564,28.0965,27.4564,27.8516,2886926.768366,0
+BEN.US,D,20210401,000000,28.0487,28.3873,27.6867,28.3776,3322547.1244767,0
+BEN.US,D,20210405,000000,28.6898,28.9142,28.3873,28.7357,2840941.4143534,0
+BEN.US,D,20210406,000000,28.6986,28.8782,28.4829,28.6137,2567983.7567857,0
+BEN.US,D,20210407,000000,28.7074,28.8293,28.4263,28.6518,1889493.5463254,0
+BEN.US,D,20210408,000000,28.6234,28.6898,28.2371,28.4731,3175760.4561605,0
+BEN.US,D,20210409,000000,28.6137,28.8684,28.3454,28.8684,2766156.4168175,0
+BEN.US,D,20210412,000000,28.923,29.447,28.7357,29.4139,3237845.2443883,0
+BEN.US,D,20210413,000000,29.4607,29.4694,27.7618,27.8701,5916085.0182191,0
+BEN.US,D,20210414,000000,27.757,28.116,27.7442,28.0028,3332551.114089,0
+BEN.US,D,20210415,000000,28.1999,28.642,28.1619,28.5005,3356595.7369401,0
+BEN.US,D,20210416,000000,28.68,28.7933,28.0672,28.2741,2013393.6032905,0
+BEN.US,D,20210419,000000,28.2468,28.4166,27.9375,28.1999,2011035.5639442,0
+BEN.US,D,20210420,000000,28.0028,28.0868,27.2495,27.3715,2836304.2444092,0
+BEN.US,D,20210421,000000,27.2495,27.8701,26.9675,27.833,2342941.1308007,0
+BEN.US,D,20210422,000000,27.8048,27.833,26.9392,26.9772,3844988.6241995,0
+BEN.US,D,20210423,000000,27.0621,27.8799,26.9578,27.6818,2637276.910403,0
+BEN.US,D,20210426,000000,27.7764,28.1805,27.7394,28.0672,3283128.6179785,0
+BEN.US,D,20210427,000000,28.0584,28.1346,27.6496,28.0584,2156867.1289702,0
+BEN.US,D,20210428,000000,28.1346,28.44,27.9638,28.3502,2299178.5439944,0
+BEN.US,D,20210429,000000,28.5766,28.8391,28.2195,28.7933,3297560.7205916,0
+BEN.US,D,20210430,000000,28.6322,28.6322,27.9277,28.2283,4911862.5694646,0
+BEN.US,D,20210503,000000,28.5005,28.8196,28.2517,28.4731,3647839.7283167,0
+BEN.US,D,20210504,000000,28.5766,30.5341,28.4731,30.1477,6415537.4276968,0
+BEN.US,D,20210505,000000,30.5341,31.8602,30.5341,31.6816,3837014.7414734,0
+BEN.US,D,20210506,000000,31.8124,31.992,31.0698,31.9734,3734241.7332532,0
+BEN.US,D,20210507,000000,31.747,32.2223,31.5587,32.0866,3643762.0931326,0
+BEN.US,D,20210510,000000,32.312,33.441,32.0954,32.6321,4759868.9485546,0
+BEN.US,D,20210511,000000,32.0486,32.2466,31.3703,31.7948,3463773.2880157,0
+BEN.US,D,20210512,000000,31.9353,32.1803,30.6873,30.7693,2784892.6329701,0
+BEN.US,D,20210513,000000,30.7497,32.7911,30.6473,32.0671,3534933.607078,0
+BEN.US,D,20210514,000000,32.2271,32.6975,32.1901,32.4994,1998939.9801096,0
+BEN.US,D,20210517,000000,32.3501,32.6789,32.1335,32.557,4467433.1276433,0
+BEN.US,D,20210518,000000,32.4535,32.6701,31.587,31.6163,2259550.9805529,0
+BEN.US,D,20210519,000000,31.1264,31.503,30.618,31.4836,2160605.5590159,0
+BEN.US,D,20210520,000000,31.465,31.5967,31.0649,31.2572,2287674.2633771,0
+BEN.US,D,20210521,000000,31.3801,31.7754,31.2962,31.5587,2873422.0997417,0
+BEN.US,D,20210524,000000,31.7188,31.7188,31.2669,31.5128,1580255.2859875,0
+BEN.US,D,20210525,000000,31.6621,31.8319,31.0317,31.1264,1450906.4262393,0
+BEN.US,D,20210526,000000,31.1264,31.427,30.9186,31.3323,2475331.5641166,0
+BEN.US,D,20210527,000000,31.7372,32.3872,31.5489,32.1705,8649081.3145825,0
+BEN.US,D,20210528,000000,32.1901,32.312,31.9685,32.1901,1699583.7595002,0
+BEN.US,D,20210601,000000,32.6321,32.716,32.2837,32.4721,2036547.6845545,0
+BEN.US,D,20210602,000000,32.5667,32.998,32.3022,32.9141,1436288.8368284,0
+BEN.US,D,20210603,000000,32.7541,33.5298,32.6028,33.441,2227814.2919335,0
+BEN.US,D,20210604,000000,33.404,33.6762,33.2146,33.6284,2986652.0542848,0
+BEN.US,D,20210607,000000,33.8187,33.8187,33.2439,33.3561,2245129.1258291,0
+BEN.US,D,20210608,000000,33.2244,33.2907,32.7013,33.0459,2699201.8315565,0
+BEN.US,D,20210609,000000,32.9424,32.998,32.716,32.7355,1479572.8472006,0
+BEN.US,D,20210610,000000,33.3279,33.404,32.3676,32.4057,2103959.3256817,0
+BEN.US,D,20210611,000000,32.4155,32.7453,32.4155,32.7355,1530563.2703862,0
+BEN.US,D,20210614,000000,32.6604,32.7736,31.8837,31.9168,2110446.239659,0
+BEN.US,D,20210615,000000,31.9071,32.3959,31.8124,32.2554,2733828.4249809,0
+BEN.US,D,20210616,000000,31.8407,32.0017,31.3703,31.8407,2357445.9934285,0
+BEN.US,D,20210617,000000,32.0017,32.0486,30.2043,30.337,3390705.8367398,0
+BEN.US,D,20210618,000000,29.7984,30.0344,29.5124,29.5739,4975858.5890617,0
+BEN.US,D,20210621,000000,29.9505,30.5243,29.7524,30.5048,1814428.7814095,0
+BEN.US,D,20210622,000000,30.4853,30.5536,30.054,30.2882,1451865.6286853,0
+BEN.US,D,20210623,000000,30.4755,30.618,30.2043,30.2043,1581515.7763811,0
+BEN.US,D,20210624,000000,30.4501,30.6746,30.1291,30.6082,1528248.2721754,0
+BEN.US,D,20210625,000000,30.6082,31.4094,30.6082,31.2201,2660687.1889016,0
+BEN.US,D,20210628,000000,31.0893,31.0893,30.4501,30.618,3036259.0124042,0
+BEN.US,D,20210629,000000,30.8844,31.0737,30.134,30.295,2955311.9589844,0
+BEN.US,D,20210630,000000,30.134,30.6551,30.134,30.3614,3206032.7213875,0
+BEN.US,D,20210701,000000,30.5331,30.6756,30.3242,30.618,1752354.2410711,0
+BEN.US,D,20210702,000000,30.6931,30.7507,30.1252,30.3242,1619688.1395308,0
+BEN.US,D,20210706,000000,30.1623,30.2482,29.4129,29.9916,3560772.6353595,0
+BEN.US,D,20210707,000000,29.8012,30.58,29.6597,30.4755,2898784.6011671,0
+BEN.US,D,20210708,000000,29.8208,30.0676,29.3367,29.4978,3134759.675542,0
+BEN.US,D,20210709,000000,30.2482,30.5136,30.0013,30.5136,2843185.7021275,0
+BEN.US,D,20210712,000000,30.3242,31.1313,30.0862,30.6376,2819889.1752011,0
+BEN.US,D,20210713,000000,30.5526,30.5985,28.9962,29.1367,4254949.2900929,0
+BEN.US,D,20210714,000000,29.1367,29.3846,28.4917,28.6918,3449100.360002,0
+BEN.US,D,20210715,000000,28.4731,28.8381,28.3316,28.6537,3746708.2906833,0
+BEN.US,D,20210716,000000,28.8049,28.8235,27.714,27.9131,3322809.4704449,0
+BEN.US,D,20210719,000000,27.192,27.3344,26.867,27.1246,4287729.2138511,0
+BEN.US,D,20210720,000000,27.1441,27.9081,26.907,27.8282,2934322.2319573,0
+BEN.US,D,20210721,000000,28.2175,28.7201,28.0458,28.3971,2550781.6496732,0
+BEN.US,D,20210722,000000,28.4166,28.4263,27.7842,27.9423,2933591.5574445,0
+BEN.US,D,20210723,000000,28.0838,28.2077,27.6096,27.8086,2228211.9100414,0
+BEN.US,D,20210726,000000,27.8477,28.4966,27.8282,28.3394,2642665.2506388,0
+BEN.US,D,20210727,000000,28.0458,28.3122,27.6613,27.9423,3832185.9359977,0
+BEN.US,D,20210728,000000,28.198,28.2731,27.4203,27.714,3347568.3711857,0
+BEN.US,D,20210729,000000,28.0175,28.2926,27.5803,28.2829,4674422.0469083,0
+BEN.US,D,20210730,000000,28.198,28.4829,27.9325,28.0458,7531090.8970925,0
+BEN.US,D,20210802,000000,28.359,28.9572,28.0838,28.2546,4010756.4332245,0
+BEN.US,D,20210803,000000,28.6156,29.3271,27.9794,29.1465,4124234.3866905,0
+BEN.US,D,20210804,000000,28.9182,29.5925,28.7874,29.0421,5406312.9841362,0
+BEN.US,D,20210805,000000,29.204,29.4694,29.1182,29.4598,2617525.128413,0
+BEN.US,D,20210806,000000,29.811,30.2657,29.7358,30.0492,3006128.1680505,0
+BEN.US,D,20210809,000000,29.9633,30.903,29.8403,30.7419,4929397.7329818,0
+BEN.US,D,20210810,000000,30.6658,31.5773,30.576,31.1488,3012595.611038,0
+BEN.US,D,20210811,000000,31.3391,31.8612,31.1488,31.7188,2289112.042257,0
+BEN.US,D,20210812,000000,31.7188,31.786,31.1684,31.4914,1511890.5911478,0
+BEN.US,D,20210813,000000,31.4436,31.5011,31.0357,31.103,1220061.4452878,0
+BEN.US,D,20210816,000000,30.9118,30.9791,30.4189,30.9693,1924269.7589348,0
+BEN.US,D,20210817,000000,30.656,30.7419,29.7788,30.0492,3116135.1613837,0
+BEN.US,D,20210818,000000,29.9057,30.0862,29.4031,29.4314,1898027.9886007,0
+BEN.US,D,20210819,000000,28.9572,29.3465,28.7201,29.0909,2157682.8609649,0
+BEN.US,D,20210820,000000,29.0225,29.5651,28.9865,29.5456,2518220.0059588,0
+BEN.US,D,20210823,000000,29.8969,30.1535,29.7496,29.9349,1997140.4507345,0
+BEN.US,D,20210824,000000,29.8686,30.5526,29.8686,30.4385,2324651.7226251,0
+BEN.US,D,20210825,000000,30.5888,31.1313,30.375,30.8844,4451614.485597,0
+BEN.US,D,20210826,000000,30.9596,31.0171,30.4941,30.5039,1410999.0954177,0
+BEN.US,D,20210827,000000,30.6082,31.3157,30.5429,31.263,1691448.9849108,0
+BEN.US,D,20210830,000000,31.3869,31.3869,30.7605,30.7703,1525527.4575451,0
+BEN.US,D,20210831,000000,30.7321,30.9215,30.5663,30.7897,2792846.0199175,0
+BEN.US,D,20210901,000000,30.903,30.939,30.1535,30.6278,2705507.3578918,0
+BEN.US,D,20210902,000000,30.78,30.9791,30.7127,30.7897,2164862.5322642,0
+BEN.US,D,20210903,000000,30.8454,30.9449,30.3174,30.3712,2074967.0218382,0
+BEN.US,D,20210907,000000,30.3146,30.3242,29.5739,29.6403,2474801.7482357,0
+BEN.US,D,20210908,000000,29.5925,29.9057,29.5076,29.7066,2000656.5015807,0
+BEN.US,D,20210909,000000,29.6403,30.2101,29.5456,29.7642,1886225.4944023,0
+BEN.US,D,20210910,000000,30.0394,30.2852,29.6119,29.7261,3074307.3760923,0
+BEN.US,D,20210913,000000,30.0862,30.334,29.7924,30.134,1772554.8806159,0
+BEN.US,D,20210914,000000,30.2101,30.3242,29.5456,29.7261,1994535.4372543,0
+BEN.US,D,20210915,000000,29.8012,30.4707,29.6968,30.4092,1386569.1519258,0
+BEN.US,D,20210916,000000,30.4287,30.6658,30.0492,30.0579,2294298.4990719,0
+BEN.US,D,20210917,000000,29.9252,30.4287,29.7066,29.7358,5409731.6800332,0
+BEN.US,D,20210920,000000,28.7201,29.1094,27.8184,28.2546,3028351.740959,0
+BEN.US,D,20210921,000000,28.4917,28.5776,27.9599,28.1219,2462700.0156674,0
+BEN.US,D,20210922,000000,28.5493,29.2753,28.5259,29.006,2806277.9285272,0
+BEN.US,D,20210923,000000,29.2997,29.9818,29.2997,29.7642,1938672.1426687,0
+BEN.US,D,20210924,000000,29.6119,30.1535,29.6119,30.0492,1867210.5356586,0
+BEN.US,D,20210927,000000,30.3799,30.7897,30.3242,30.5526,2237815.2071789,0
+BEN.US,D,20210928,000000,30.5526,30.78,29.3271,29.3749,3739576.784464,0
+BEN.US,D,20210929,000000,29.49,29.6041,28.9435,29.1738,3569102.1198471,0
+BEN.US,D,20210930,000000,29.4031,29.4607,28.4459,28.4644,3319117.1559014,0
+BEN.US,D,20211001,000000,28.561,29.0879,28.359,28.8284,2536387.4642507,0
+BEN.US,D,20211004,000000,28.599,28.887,28.2263,28.3024,2534034.5488492,0
+BEN.US,D,20211005,000000,28.561,29.1934,28.3394,28.924,1853089.9688826,0
+BEN.US,D,20211006,000000,28.5035,29.1836,28.322,29.1543,2481738.5445567,0
+BEN.US,D,20211007,000000,29.5671,29.729,29.1934,29.2216,1908776.9997708,0
+BEN.US,D,20211008,000000,29.0391,29.1836,28.6947,28.7815,3234626.3823342,0
+BEN.US,D,20211011,000000,28.8381,29.6041,28.6274,28.6752,2872578.6984458,0
+BEN.US,D,20211012,000000,28.5513,28.6274,27.6125,27.6691,5496604.0630922,0
+BEN.US,D,20211013,000000,27.6223,27.9247,27.3169,27.7081,2568855.8521719,0
+BEN.US,D,20211014,000000,28.2263,28.9923,28.158,28.8674,2653875.4168311,0
+BEN.US,D,20211015,000000,29.2694,29.3465,28.7425,28.7815,2450820.6622987,0
+BEN.US,D,20211018,000000,28.6372,28.6712,28.3356,28.5132,2112843.2209849,0
+BEN.US,D,20211019,000000,28.6664,28.7621,28.3786,28.6664,1804078.4131362,0
+BEN.US,D,20211020,000000,28.6947,29.2694,28.5952,29.164,2807571.2121669,0
+BEN.US,D,20211021,000000,29.1446,29.203,28.6566,28.9338,1919072.0294415,0
+BEN.US,D,20211022,000000,28.9826,29.4519,28.9533,29.4324,2459057.915782,0
+BEN.US,D,20211025,000000,29.4324,29.8637,29.2597,29.7954,2911873.2054826,0
+BEN.US,D,20211026,000000,30.0169,30.334,29.729,29.7388,3508786.1173262,0
+BEN.US,D,20211027,000000,29.6139,29.6627,28.7903,29.0781,2994419.9544345,0
+BEN.US,D,20211028,000000,29.1446,29.9398,29.0294,29.9105,3612418.9234653,0
+BEN.US,D,20211029,000000,29.9105,30.62,29.8247,30.1603,6203414.3158527,0
+BEN.US,D,20211101,000000,32.1139,34.6715,32.0856,33.6655,8131126.34083,0
+BEN.US,D,20211102,000000,34.3358,36.6534,34.011,36.0884,9261400.9033192,0
+BEN.US,D,20211103,000000,36.0416,36.2514,35.1692,35.6766,4259292.345612,0
+BEN.US,D,20211104,000000,35.5723,35.5723,34.37,34.7379,2927629.3354035,0
+BEN.US,D,20211105,000000,35.1594,35.2268,34.0724,34.3651,3297111.8630368,0
+BEN.US,D,20211108,000000,34.6911,34.7964,34.0675,34.2305,2465502.8134127,0
+BEN.US,D,20211109,000000,34.1065,34.5466,33.9816,34.2119,2465769.2585366,0
+BEN.US,D,20211110,000000,34.048,34.1065,33.3591,33.5318,2538847.9824908,0
+BEN.US,D,20211111,000000,33.6948,34.1065,33.5123,33.9816,1400626.1817878,0
+BEN.US,D,20211112,000000,33.9621,34.4032,33.7904,34.3934,1880016.2982272,0
+BEN.US,D,20211115,000000,34.4988,34.6705,34.1261,34.2305,1847123.6476859,0
+BEN.US,D,20211116,000000,34.087,34.4217,33.9621,34.1446,1657854.3539469,0
+BEN.US,D,20211117,000000,33.9055,34.0294,33.3776,33.522,1723630.4319292,0
+BEN.US,D,20211118,000000,33.685,33.9153,33.2449,33.3503,1570692.9804074,0
+BEN.US,D,20211119,000000,33.0527,33.321,32.8126,33.2156,2325660.11494,0
+BEN.US,D,20211122,000000,33.446,33.6459,33.0049,33.0429,1788090.6809152,0
+BEN.US,D,20211123,000000,33.2156,33.2967,32.6701,33.2254,1939075.9095102,0
+BEN.US,D,20211124,000000,33.0907,33.2156,32.8614,32.9853,1353360.8663916,0
+BEN.US,D,20211126,000000,31.8075,32.0856,31.185,31.7402,1997437.6395265,0
+BEN.US,D,20211129,000000,32.3774,32.5745,31.7694,32.3247,2031052.7662691,0
+BEN.US,D,20211130,000000,31.951,32.0837,30.9644,31.0317,3920309.58635,0
+BEN.US,D,20211201,000000,31.8847,32.2193,30.4579,30.4755,2528024.1617282,0
+BEN.US,D,20211202,000000,30.7059,31.6163,30.5048,31.2611,2014699.1843973,0
+BEN.US,D,20211203,000000,31.2513,31.3197,29.9974,30.5438,3227105.4563186,0
+BEN.US,D,20211206,000000,30.9644,31.3479,30.7059,30.9644,2421302.6417301,0
+BEN.US,D,20211207,000000,31.5197,31.8847,31.3284,31.587,2078429.7836595,0
+BEN.US,D,20211208,000000,31.587,32.3247,31.4914,31.9412,4585927.4229605,0
+BEN.US,D,20211209,000000,31.7598,32.4399,31.5489,31.8553,3202373.2000901,0
+BEN.US,D,20211210,000000,32.2095,32.6604,31.7988,32.6116,3880073.2982792,0
+BEN.US,D,20211213,000000,32.6604,33.0702,31.8749,32.6789,4043270.9366477,0
+BEN.US,D,20211214,000000,32.4779,33.2351,32.1617,32.3052,3512808.4139076,0
+BEN.US,D,20211215,000000,32.4497,33.2449,32.1423,33.1483,2835664.7761119,0
+BEN.US,D,20211216,000000,33.4166,33.6948,32.6311,32.7169,2229328.9299838,0
+BEN.US,D,20211217,000000,32.1813,32.4779,31.6445,31.8163,7918559.4953757,0
+BEN.US,D,20211220,000000,31.1362,31.4816,30.2736,30.7829,2356090.1976636,0
+BEN.US,D,20211221,000000,31.3957,31.6163,31.141,31.5294,1481971.8781043,0
+BEN.US,D,20211222,000000,31.5392,31.7206,31.3381,31.4816,1388891.3236593,0
+BEN.US,D,20211223,000000,31.6348,32.0905,31.5392,32.0086,984372.28702643,0
+BEN.US,D,20211227,000000,31.99,32.6214,31.9802,32.6116,1016445.1064174,0
+BEN.US,D,20211228,000000,32.5648,32.8419,32.4106,32.6214,1240578.7446145,0
+BEN.US,D,20211229,000000,32.5648,32.7551,32.3442,32.4203,967535.00477591,0
+BEN.US,D,20211230,000000,32.4974,32.7775,32.2564,32.3042,884132.55706083,0
+BEN.US,D,20211231,000000,32.3432,32.6233,32.2944,32.353,1146239.7493536,0
+BEN.US,D,20220103,000000,32.5658,32.9034,32.0632,32.2759,1390049.3351591,0
+BEN.US,D,20220104,000000,32.5072,33.2322,32.4252,33.0585,1774963.1346201,0
+BEN.US,D,20220105,000000,33.2995,33.7436,32.7004,32.7101,3815425.5129175,0
+BEN.US,D,20220106,000000,32.9805,33.2517,32.4155,32.9424,2018431.4657094,0
+BEN.US,D,20220107,000000,33.1454,34.0431,32.9424,33.966,3250107.8688199,0
+BEN.US,D,20220110,000000,34.2178,34.4978,33.0487,33.7348,4323061.8868538,0
+BEN.US,D,20220111,000000,34.0431,34.7487,33.8499,34.7389,3165962.4491248,0
+BEN.US,D,20220112,000000,34.9613,35.2121,33.928,33.928,3160763.6948425,0
+BEN.US,D,20220113,000000,33.9953,34.2948,33.6762,33.7436,2491609.311607,0
+BEN.US,D,20220114,000000,33.3571,34.1983,33.2224,34.0724,3672098.5320559,0
+BEN.US,D,20220118,000000,33.8499,33.9856,32.7101,33.0966,3351786.4024543,0
+BEN.US,D,20220119,000000,33.5796,33.5796,32.5364,32.6721,2565557.0565806,0
+BEN.US,D,20220120,000000,32.9999,33.0673,31.5509,31.6095,2377637.4098728,0
+BEN.US,D,20220121,000000,31.3099,31.4162,30.6522,30.74,2796142.7659309,0
+BEN.US,D,20220124,000000,30.0248,30.7303,29.1846,30.6142,3560347.3479503,0
+BEN.US,D,20220125,000000,29.9476,30.8171,29.3583,30.4785,3782673.2584607,0
+BEN.US,D,20220126,000000,31.1069,31.5704,30.257,30.6619,2610814.8104473,0
+BEN.US,D,20220127,000000,31.0483,31.5509,30.0442,30.2657,2517715.8098013,0
+BEN.US,D,20220128,000000,29.8413,30.1887,29.2421,30.1691,4590305.3213035,0
+BEN.US,D,20220131,000000,29.9574,30.904,29.7252,30.8844,9475837.9885853,0
+BEN.US,D,20220201,000000,31.7344,31.8212,30.4014,31.0483,7166166.6306551,0
+BEN.US,D,20220202,000000,31.0483,31.1166,30.5077,31.0679,4125271.4730957,0
+BEN.US,D,20220203,000000,31.0385,31.0991,29.8608,29.9086,2869528.9265664,0
+BEN.US,D,20220204,000000,29.8608,30.4063,29.7154,30.0638,2433692.3399899,0
+BEN.US,D,20220207,000000,30.0344,30.5321,29.8022,30.0248,3620790.4242995,0
+BEN.US,D,20220208,000000,30.1506,30.3897,29.7202,29.8891,2726453.0189945,0
+BEN.US,D,20220209,000000,30.1409,30.4833,30.0248,30.2755,2894777.6764197,0
+BEN.US,D,20220210,000000,29.8989,31.9081,29.8989,30.3242,4322191.8410454,0
+BEN.US,D,20220211,000000,30.2277,30.6336,29.3533,29.5895,2896679.6846884,0
+BEN.US,D,20220214,000000,29.5612,29.9281,28.9376,29.368,2659261.7074889,0
+BEN.US,D,20220215,000000,29.7252,30.1018,29.6578,30.015,1824650.0262766,0
+BEN.US,D,20220216,000000,29.7544,30.4589,29.7544,30.3146,1805350.1762082,0
+BEN.US,D,20220217,000000,29.9857,30.0296,29.0011,29.0879,1690880.2270502,0
+BEN.US,D,20220218,000000,28.9718,29.4158,28.8459,29.3387,3435750.4345074,0
+BEN.US,D,20220222,000000,29.2519,29.2519,28.1121,28.5083,2972874.791803,0
+BEN.US,D,20220223,000000,28.7883,28.9523,27.9619,28.0438,2372676.4066242,0
+BEN.US,D,20220224,000000,27.2134,28.0975,26.7597,27.9765,2641139.3399102,0
+BEN.US,D,20220225,000000,28.1024,29.1944,28.0926,29.1846,3029194.1174659,0
+BEN.US,D,20220228,000000,28.4887,29.0537,28.3434,28.7201,3017577.1100653,0
+BEN.US,D,20220301,000000,28.4497,28.6332,27.0104,27.1266,3472683.8278311,0
+BEN.US,D,20220302,000000,27.3969,28.5756,27.2905,28.4497,2862912.889183,0
+BEN.US,D,20220303,000000,28.5756,28.885,27.9238,28.2185,3054821.0144372,0
+BEN.US,D,20220304,000000,27.6291,27.7062,26.8173,27.2427,2599564.6774864,0
+BEN.US,D,20220307,000000,27.0397,27.1842,26.1312,26.2864,3521941.3329226,0
+BEN.US,D,20220308,000000,26.5665,27.3071,26.3059,26.6728,2871728.1236273,0
+BEN.US,D,20220309,000000,27.5228,27.9482,27.4837,27.5706,3700405.2520999,0
+BEN.US,D,20220310,000000,27.0104,27.31,25.5858,26.3059,5063089.648249,0
+BEN.US,D,20220311,000000,26.6826,26.904,26.3147,26.3342,3715587.5002156,0
+BEN.US,D,20220314,000000,26.8465,26.9909,25.7165,25.9195,4490435.5401445,0
+BEN.US,D,20220315,000000,26.1605,26.5079,25.5516,26.0542,4163582.1827521,0
+BEN.US,D,20220316,000000,26.5177,27.3685,26.2669,26.9236,4692220.5811826,0
+BEN.US,D,20220317,000000,26.6436,27.0593,26.4893,26.9909,3190051.1379002,0
+BEN.US,D,20220318,000000,26.9724,27.1842,26.5031,26.9724,6893431.3522869,0
+BEN.US,D,20220321,000000,26.9822,27.3491,26.4406,26.7109,3345889.7669053,0
+BEN.US,D,20220322,000000,27.0875,27.3871,26.9724,27.1363,2012728.5152697,0
+BEN.US,D,20220323,000000,26.9334,27.0251,26.2766,26.2962,2275645.2908234,0
+BEN.US,D,20220324,000000,26.421,26.668,26.2864,26.663,1975708.0148862,0
+BEN.US,D,20220325,000000,26.7304,27.0973,26.6338,26.8856,2616352.7698679,0
+BEN.US,D,20220328,000000,26.8075,27.0495,26.4991,27.0397,1635584.6655363,0
+BEN.US,D,20220329,000000,27.5422,28.0487,27.4359,27.996,2953592.3631465,0
+BEN.US,D,20220330,000000,28.1814,28.3912,27.5764,27.7033,1838674.2628924,0
+BEN.US,D,20220331,000000,27.6252,27.9375,27.2348,27.2446,2523072.38158,0
+BEN.US,D,20220401,000000,27.391,27.5667,26.9138,27.2544,3978590.3580401,0
+BEN.US,D,20220404,000000,27.2252,27.6935,26.9714,27.3423,2165619.8512893,0
+BEN.US,D,20220405,000000,27.1764,27.3813,26.8055,26.9812,2817063.8320991,0
+BEN.US,D,20220406,000000,26.6982,26.8153,26.0102,26.1517,3008828.486902,0
+BEN.US,D,20220407,000000,25.9761,26.1126,24.9612,25.7224,3270859.8448134,0
+BEN.US,D,20220408,000000,25.7126,26.1615,25.3515,25.6443,3222922.2678739,0
+BEN.US,D,20220411,000000,25.5076,26.0444,25.4784,25.5467,2714161.7004727,0
+BEN.US,D,20220412,000000,25.3906,25.8102,24.9808,25.1466,4974423.8845485,0
+BEN.US,D,20220413,000000,24.9612,25.6004,24.8344,25.5467,2877289.6531935,0
+BEN.US,D,20220414,000000,25.6639,25.8883,24.932,24.9514,2737762.5897138,0
+BEN.US,D,20220418,000000,24.8832,25.215,24.7173,25.0588,3421383.9183863,0
+BEN.US,D,20220419,000000,25.1466,26.1664,25.0685,26.1127,2516229.8658413,0
+BEN.US,D,20220420,000000,26.386,26.5713,26.0102,26.0444,2359314.1836623,0
+BEN.US,D,20220421,000000,26.3957,26.6104,25.7029,25.8394,3176130.4049671,0
+BEN.US,D,20220422,000000,25.7614,26.2249,25.6541,25.7516,4403831.6517873,0
+BEN.US,D,20220425,000000,25.5858,25.9907,24.9514,25.9859,3769280.2918306,0
+BEN.US,D,20220426,000000,25.6639,25.8054,24.9418,25.1564,3758981.1630042,0
+BEN.US,D,20220427,000000,25.1369,25.4296,24.9222,25.0198,2998515.0110305,0
+BEN.US,D,20220428,000000,25.3613,25.4784,24.6832,25.3223,3791191.3041129,0
+BEN.US,D,20220429,000000,25.215,25.4589,23.9317,23.9952,12560422.972936,0
+BEN.US,D,20220502,000000,24.0147,24.7368,23.8586,24.7173,5332340.6442281,0
+BEN.US,D,20220503,000000,24.4636,25.7224,24.327,24.932,7214303.0166485,0
+BEN.US,D,20220504,000000,24.8344,26.2591,24.5319,26.1517,4595824.8345233,0
+BEN.US,D,20220505,000000,25.5467,25.7419,23.9171,24.4343,5209832.2506409,0
+BEN.US,D,20220506,000000,24.4441,24.727,23.9073,24.405,3342551.0045455,0
+BEN.US,D,20220509,000000,24.0538,24.61,23.922,24.2391,4639116.0184181,0
+BEN.US,D,20220510,000000,24.5026,24.8441,23.4682,23.9367,3809241.936466,0
+BEN.US,D,20220511,000000,23.7708,23.9855,23.1511,23.3024,3796751.8088902,0
+BEN.US,D,20220512,000000,23.1365,23.9757,23.0584,23.9269,3549464.0894291,0
+BEN.US,D,20220513,000000,24.3074,24.6684,24.1172,24.4831,2688004.9876205,0
+BEN.US,D,20220516,000000,24.2293,24.5319,23.8244,24.327,2262263.5968716,0
+BEN.US,D,20220517,000000,24.932,25.3028,24.5855,25.215,2402709.8960288,0
+BEN.US,D,20220518,000000,24.8832,25.1808,24.504,24.6197,3269367.7521197,0
+BEN.US,D,20220519,000000,24.2197,24.8734,24.1611,24.5026,3138322.8666793,0
+BEN.US,D,20220520,000000,24.8734,25.1906,24.4929,25.1759,3401415.9059303,0
+BEN.US,D,20220523,000000,25.6053,25.7029,25.1564,25.3711,2569483.0230018,0
+BEN.US,D,20220524,000000,25.1954,25.4053,24.5026,25.3321,2738938.0226255,0
+BEN.US,D,20220525,000000,25.1369,25.9565,25.1369,25.8102,2328397.3261933,0
+BEN.US,D,20220526,000000,25.9663,26.6786,25.8492,26.5518,2069004.7997972,0
+BEN.US,D,20220527,000000,26.7177,26.9128,26.5957,26.8836,1762684.1135656,0
+BEN.US,D,20220531,000000,26.6982,26.8982,26.2786,26.425,5301399.1918246,0
+BEN.US,D,20220601,000000,26.3469,26.5518,25.5809,25.9175,2184882.8089559,0
+BEN.US,D,20220602,000000,25.9859,26.2201,25.7224,26.2103,1638309.5793224,0
+BEN.US,D,20220603,000000,25.9175,26.0932,25.781,25.82,1367076.6415372,0
+BEN.US,D,20220606,000000,26.0054,26.5127,25.8639,26.1322,1581586.4868178,0
+BEN.US,D,20220607,000000,25.9761,26.2981,25.7175,26.2883,2868513.360729,0
+BEN.US,D,20220608,000000,25.9371,26.1615,25.21,25.254,2406301.7812563,0
+BEN.US,D,20220609,000000,25.2052,25.4784,24.9905,25.0295,2060440.6386427,0
+BEN.US,D,20220610,000000,24.3952,24.5026,23.9561,23.9659,3423536.9999449,0
+BEN.US,D,20220613,000000,23.195,23.439,22.4144,22.5119,3216849.3686276,0
+BEN.US,D,20220614,000000,22.6388,22.8633,22.3314,22.5217,3144149.8165805,0
+BEN.US,D,20220615,000000,22.8047,23.5268,22.7364,23.2048,3039055.6614158,0
+BEN.US,D,20220616,000000,22.5607,22.629,22.2046,22.59,3571007.2024828,0
+BEN.US,D,20220617,000000,22.8339,23.0633,22.3851,22.7461,4726967.0749128,0
+BEN.US,D,20220621,000000,23.3024,23.7317,23.1462,23.5951,2776087.6464152,0
+BEN.US,D,20220622,000000,23.2048,23.7025,23.2048,23.517,1868322.4316563,0
+BEN.US,D,20220623,000000,23.5072,23.8244,23.2828,23.7805,1924354.8164166,0
+BEN.US,D,20220624,000000,24.0635,24.8344,24.0488,24.727,3345398.8930041,0
+BEN.US,D,20220627,000000,24.8149,24.888,24.3464,24.5221,2261666.1449208,0
+BEN.US,D,20220628,000000,24.7173,25.0198,24.0635,24.083,3292375.2885656,0
+BEN.US,D,20220629,000000,23.6387,23.6979,22.7233,22.9771,4969393.7931747,0
+BEN.US,D,20220630,000000,22.4044,23.3128,22.3261,23.0166,4038927.1910203,0
+BEN.US,D,20220701,000000,22.9277,23.4214,22.829,23.2832,2902582.2381063,0
+BEN.US,D,20220705,000000,22.7401,23.5301,22.4735,23.5202,2178431.4935247,0
+BEN.US,D,20220706,000000,23.4708,23.6239,23.145,23.3918,2751866.2047068,0
+BEN.US,D,20220707,000000,23.5992,23.9941,23.5202,23.9843,3419942.1466536,0
+BEN.US,D,20220708,000000,24.0633,24.083,23.4017,23.5696,2934520.2354675,0
+BEN.US,D,20220711,000000,23.3721,23.5399,23.061,23.3326,3440037.0776417,0
+BEN.US,D,20220712,000000,23.3918,24.2114,23.3523,23.7275,3896920.783994,0
+BEN.US,D,20220713,000000,23.2931,23.9151,22.9425,23.7769,4083066.767282,0
+BEN.US,D,20220714,000000,23.3523,24.0731,23.303,24.004,3192584.4394115,0
+BEN.US,D,20220715,000000,24.4582,24.5866,23.8559,24.3101,2812644.2055831,0
+BEN.US,D,20220718,000000,24.4977,24.6211,24.1028,24.1916,2584985.7124069,0
+BEN.US,D,20220719,000000,24.5767,25.1149,24.5767,25.0507,2110262.4631982,0
+BEN.US,D,20220720,000000,24.9421,25.1938,24.6458,25.1,2665531.5269086,0
+BEN.US,D,20220721,000000,25.0704,25.3476,24.8927,25.2975,2278853.485608,0
+BEN.US,D,20220722,000000,25.4259,25.574,24.7544,24.9816,2748464.3866849,0
+BEN.US,D,20220725,000000,25.0803,25.0803,24.715,24.9124,2493072.8227408,0
+BEN.US,D,20220726,000000,24.6853,24.9124,24.4385,24.557,2885833.4240412,0
+BEN.US,D,20220727,000000,24.8137,25.1692,24.478,25.1099,3582797.9813713,0
+BEN.US,D,20220728,000000,25.6727,26.6503,24.7989,26.2257,4473937.5822088,0
+BEN.US,D,20220729,000000,26.4232,27.4205,26.2751,27.1045,6490219.125851,0
+BEN.US,D,20220801,000000,26.9663,27.6969,26.7984,27.5883,3386464.7734684,0
+BEN.US,D,20220802,000000,27.302,27.4205,26.8379,27.0354,3321638.821823,0
+BEN.US,D,20220803,000000,27.3118,27.3908,27.0058,27.223,1557147.5128944,0
+BEN.US,D,20220804,000000,27.1637,27.4353,26.9761,27.2822,1903678.2276035,0
+BEN.US,D,20220805,000000,27.0551,27.5834,26.9465,27.302,1587997.8197061,0
+BEN.US,D,20220808,000000,27.4797,27.8154,27.4402,27.4995,1571113.2975091,0
+BEN.US,D,20220809,000000,27.4402,27.4995,26.9663,27.1736,1636002.0394841,0
+BEN.US,D,20220810,000000,27.7364,28.2301,27.5686,28.0327,1910752.2671636,0
+BEN.US,D,20220811,000000,28.3388,28.5856,28.2598,28.3091,1487355.0487218,0
+BEN.US,D,20220812,000000,28.556,28.7041,28.2696,28.6547,1678668.0684931,0
+BEN.US,D,20220815,000000,28.3881,28.6251,28.319,28.4869,1574600.1863002,0
+BEN.US,D,20220816,000000,28.319,28.6646,28.2696,28.4276,1329048.4746633,0
+BEN.US,D,20220817,000000,27.9339,28.082,27.5802,28.0425,2109425.9339675,0
+BEN.US,D,20220818,000000,28.0228,28.161,27.8549,28.1018,1262436.0368642,0
+BEN.US,D,20220819,000000,27.7957,27.9635,27.2427,27.3612,1721037.3625571,0
+BEN.US,D,20220822,000000,26.9268,26.9465,26.5022,26.6404,2463590.7374675,0
+BEN.US,D,20220823,000000,26.6898,27.0008,26.6108,26.6898,2155282.1168225,0
+BEN.US,D,20220824,000000,26.7293,26.8576,26.5713,26.7293,1337701.3871903,0
+BEN.US,D,20220825,000000,26.8181,27.2082,26.7688,27.0255,1010977.9832495,0
+BEN.US,D,20220826,000000,27.0551,27.1637,26.0382,26.1566,5507218.2854573,0
+BEN.US,D,20220829,000000,25.969,26.2652,25.7517,25.7814,3684667.1892786,0
+BEN.US,D,20220830,000000,25.9393,26.043,25.574,25.8307,2636449.4768001,0
+BEN.US,D,20220831,000000,25.9591,26.0973,25.6678,25.7419,2497091.4038395,0
+BEN.US,D,20220901,000000,25.574,25.6135,25.1889,25.6036,2898490.7392054,0
+BEN.US,D,20220902,000000,25.9591,26.1516,25.421,25.5641,2625290.0148226,0
+BEN.US,D,20220906,000000,25.6826,25.8505,25.2827,25.5839,3246840.3479804,0
+BEN.US,D,20220907,000000,25.5049,25.7764,25.2482,25.7221,2434895.5568095,0
+BEN.US,D,20220908,000000,25.1297,25.9393,24.7989,25.9295,2961265.877664,0
+BEN.US,D,20220909,000000,26.2059,26.2849,26.0035,26.048,2049704.2284758,0
+BEN.US,D,20220912,000000,26.3442,26.4923,26.0776,26.4133,2777936.3444858,0
+BEN.US,D,20220913,000000,25.6727,25.7616,24.0939,24.3299,4435380.268804,0
+BEN.US,D,20220914,000000,24.4484,24.557,23.9843,24.2311,3462644.6345637,0
+BEN.US,D,20220915,000000,24.2212,24.6853,24.1126,24.2212,4831553.828346,0
+BEN.US,D,20220916,000000,23.9546,24.0238,23.5794,23.8362,5583586.5175417,0
+BEN.US,D,20220919,000000,23.5893,24.5323,23.5202,24.5076,2310757.0495625,0
+BEN.US,D,20220920,000000,24.2607,24.4187,24.0139,24.2311,2949232.4148075,0
+BEN.US,D,20220921,000000,24.4089,24.7643,23.9349,23.9448,3876731.6675114,0
+BEN.US,D,20220922,000000,24.0435,24.0929,23.3918,23.4116,2454709.9568085,0
+BEN.US,D,20220923,000000,23.0561,23.2536,22.6661,23.1153,2522016.1264757,0
+BEN.US,D,20220926,000000,22.9376,23.303,22.592,22.6118,2853179.4143724,0
+BEN.US,D,20220927,000000,22.8685,23.1055,22.1773,22.355,2489487.6974663,0
+BEN.US,D,20220928,000000,22.4735,22.8537,22.355,22.75,2263154.8904439,0
+BEN.US,D,20220929,000000,22.4,22.63,21.99,22.2,3009573,0
+BEN.US,D,20220930,000000,22.07,22.14,21.455,21.52,4252104,0
+BEN.US,D,20221003,000000,21.78,22.48,21.52,22.44,4102492,0
+BEN.US,D,20221004,000000,22.9,23.44,22.81,23.42,3970964,0
+BEN.US,D,20221005,000000,23,23.4,22.845,23.32,2431608,0
+BEN.US,D,20221006,000000,23.26,23.5,22.925,22.95,2265023,0
+BEN.US,D,20221007,000000,22.6,22.71,21.66,21.85,3523490,0
+BEN.US,D,20221010,000000,22.01,22.13,21.6,21.72,2782598,0
+BEN.US,D,20221011,000000,21.53,21.8386,21.205,21.38,2964912,0
+BEN.US,D,20221012,000000,21.29,21.42,20.74,21.11,3760327,0
+BEN.US,D,20221013,000000,20.62,22.33,20.2373,22.21,4444620,0
+BEN.US,D,20221014,000000,22.33,22.83,21.62,21.71,2837801,0
+BEN.US,D,20221017,000000,22.26,22.5596,22.06,22.23,2590224,0
+BEN.US,D,20221018,000000,22.82,22.88,22.27,22.52,2283871,0
+BEN.US,D,20221019,000000,22.32,22.6,21.93,22.25,2720649,0
+BEN.US,D,20221020,000000,22.28,22.5457,21.62,21.74,2200540,0
+BEN.US,D,20221021,000000,21.77,22.61,21.62,22.53,2554691,0
+BEN.US,D,20221024,000000,22.76,22.95,22.617,22.82,2077592,0
+BEN.US,D,20221025,000000,22.81,23.58,22.68,23.45,2968564,0
+BEN.US,D,20221026,000000,23.47,23.705,23.3,23.45,2493689,0
+BEN.US,D,20221027,000000,23.71,23.885,23.24,23.31,3357745,0
+BEN.US,D,20221028,000000,23.29,23.76,22.935,23.72,3765163,0
+BEN.US,D,20221031,000000,23.51,23.91,23.23,23.45,6670883,0
+BEN.US,D,20221101,000000,23.5,23.65,21.58,22.6,8809173,0
+BEN.US,D,20221102,000000,22.51,23.41,22.36,22.56,6867172,0
+BEN.US,D,20221103,000000,22.18,22.75,21.95,22.42,3590272,0
+BEN.US,D,20221104,000000,22.8,23.38,22.685,23.33,3333658,0
+BEN.US,D,20221107,000000,23.4,23.62,22.8,23.22,3175347,0
+BEN.US,D,20221108,000000,23.21,23.745,23.065,23.52,3229458,0
+BEN.US,D,20221109,000000,23.26,23.31,22.64,22.7,3039801,0
+BEN.US,D,20221110,000000,23.73,25.62,23.645,25.61,5834878,0
+BEN.US,D,20221111,000000,25.76,27.56,25.68,27.33,5491713,0
+BEN.US,D,20221114,000000,27.01,27.5,26.44,26.46,5914397,0
+BEN.US,D,20221115,000000,27.06,27.535,26.54,26.92,5015553,0
+BEN.US,D,20221116,000000,26.76,26.87,26.26,26.44,2266586,0
+BEN.US,D,20221117,000000,25.97,26.15,25.55,26.13,2361636,0
+BEN.US,D,20221118,000000,26.59,26.69,25.895,26.15,2237209,0
+BEN.US,D,20221121,000000,25.98,26.24,25.9,26.12,1870022,0
+BEN.US,D,20221122,000000,26.26,26.66,26.17,26.48,2114268,0
+BEN.US,D,20221123,000000,26.4,26.61,26.28,26.55,1561416,0
+BEN.US,D,20221125,000000,26.48,26.82,26.46,26.77,776005,0
+BEN.US,D,20221128,000000,26.39,26.615,25.975,26.02,1879254,0
+BEN.US,D,20221129,000000,26.04,26.42,25.95,26.3,1943287,0
+BEN.US,D,20221130,000000,26.24,26.9,25.47,26.81,3987736,0
+BEN.US,D,20221201,000000,26.91,27.42,26.69,27.28,4441329,0
+BEN.US,D,20221202,000000,26.95,27.37,26.6,27.25,3350402,0
+BEN.US,D,20221205,000000,27.12,27.37,26.8,27.11,2921107,0
+BEN.US,D,20221206,000000,27.06,27.1,26.41,26.6,3423032,0
+BEN.US,D,20221207,000000,26.52,27.19,26.39,26.78,2755920,0
+BEN.US,D,20221208,000000,26.91,26.99,26.67,26.87,1937810,0
+BEN.US,D,20221209,000000,26.81,27.12,26.51,26.59,2051041,0
+BEN.US,D,20221212,000000,26.6,27.04,26.36,27.04,2990649,0
+BEN.US,D,20221213,000000,28.12,28.815,27.085,27.7,5275926,0
+BEN.US,D,20221214,000000,27.5,27.93,26.915,27.1,4164880,0
+BEN.US,D,20221215,000000,26.66,26.66,25.965,26.08,4022532,0
+BEN.US,D,20221216,000000,25.68,26.18,25.405,25.74,7755386,0
+BEN.US,D,20221219,000000,25.77,26.01,25.54,25.78,3146651,0
+BEN.US,D,20221220,000000,25.71,26.08,25.58,26.01,2781880,0
+BEN.US,D,20221221,000000,26.36,27.07,26.36,26.91,2467058,0
+BEN.US,D,20221222,000000,26.57,26.75,25.925,26.59,2368704,0
+BEN.US,D,20221223,000000,26.52,26.875,26.43,26.85,2002670,0
+BEN.US,D,20221227,000000,26.85,27.015,26.675,26.91,3949432,0
+BEN.US,D,20221228,000000,26.87,27.07,26.14,26.16,2366133,0
+BEN.US,D,20221229,000000,26.09,27.06,26.05,26.83,2384307,0
+BEN.US,D,20221230,000000,26.5,26.67,26.08,26.38,2771266,0
+BEN.US,D,20230103,000000,26.82,27.37,26.7,27.12,4213547,0
+BEN.US,D,20230104,000000,27.5,27.99,27.39,27.83,3450747,0
+BEN.US,D,20230105,000000,27.59,27.73,27.1513,27.33,1955317,0
+BEN.US,D,20230106,000000,27.7,28.41,27.5913,28.38,2889512,0
+BEN.US,D,20230109,000000,28.53,28.97,28.27,28.51,3521450,0
+BEN.US,D,20230110,000000,28.5,29.18,28.45,29.15,2562010,0
+BEN.US,D,20230111,000000,29.41,29.62,29.28,29.47,3392520,0
+BEN.US,D,20230112,000000,29.66,30.05,29.195,29.83,4433843,0
+BEN.US,D,20230113,000000,29.52,30.175,29.38,30.07,3331247,0
+BEN.US,D,20230117,000000,30.05,30.16,29.72,29.78,2423334,0
+BEN.US,D,20230118,000000,29.85,30.41,29.745,29.91,5111849,0
+BEN.US,D,20230119,000000,29.44,29.5,29.05,29.34,3688437,0
+BEN.US,D,20230120,000000,29.5,30.12,29.21,30.04,2638612,0
+BEN.US,D,20230123,000000,30.06,30.6,29.965,30.35,3124786,0
+BEN.US,D,20230124,000000,30,30.45,29.865,29.93,2918742,0
+BEN.US,D,20230125,000000,29.43,30.22,29.005,30.19,3785480,0
+BEN.US,D,20230126,000000,30.32,30.56,29.84,30.29,4454259,0
+BEN.US,D,20230127,000000,30.25,30.77,29.925,30.72,5954748,0
+BEN.US,D,20230130,000000,30.16,31.81,29.86,31.26,8210161,0
+BEN.US,D,20230131,000000,31.105,31.43,30.695,31.2,16785152,0
+BEN.US,D,20230201,000000,30.95,32.25,30.56,32.01,5737580,0
+BEN.US,D,20230202,000000,32.5,34.365,32.42,33.82,6113961,0
+BEN.US,D,20230203,000000,33.23,33.815,32.99,33.27,6204019,0
+BEN.US,D,20230206,000000,32.88,32.88,32.02,32.12,3190754,0
+BEN.US,D,20230207,000000,31.96,32.645,31.83,32.12,3133131,0
+BEN.US,D,20230208,000000,31.87,32.125,31.41,31.5,2653092,0
+BEN.US,D,20230209,000000,31.68,31.88,30.655,30.83,3185620,0
+BEN.US,D,20230210,000000,30.67,30.99,30.26,30.92,5565181,0
+BEN.US,D,20230213,000000,30.95,31.78,30.83,31.76,2665705,0
+BEN.US,D,20230214,000000,31.58,31.93,31.18,31.71,2453805,0
+BEN.US,D,20230215,000000,31.41,31.78,31.31,31.74,1863137,0
+BEN.US,D,20230216,000000,31.19,31.595,30.9451,31.2,2028057,0
+BEN.US,D,20230217,000000,31.08,31.34,30.84,31.33,3228854,0
+BEN.US,D,20230221,000000,30.8,30.95,29.715,29.9,2693772,0
+BEN.US,D,20230222,000000,29.9,30.26,29.56,29.77,2429173,0
+BEN.US,D,20230223,000000,30.06,30.2299,29.33,29.76,1947424,0
+BEN.US,D,20230224,000000,29.27,29.42,29.04,29.29,2528920,0
+BEN.US,D,20230227,000000,29.78,29.9,29.46,29.47,2403079,0
+BEN.US,D,20230228,000000,29.59,29.86,29.43,29.47,4469263,0
+BEN.US,D,20230301,000000,29.32,29.44,28.6214,29.1,3463905,0
+BEN.US,D,20230302,000000,28.69,29.185,28.54,29.06,2183253,0
+BEN.US,D,20230303,000000,29.32,29.62,29.01,29.59,1955686,0
+BEN.US,D,20230306,000000,29.69,29.8,29.195,29.22,2645429,0
+BEN.US,D,20230307,000000,29.19,29.33,28.19,28.25,3526344,0
+BEN.US,D,20230308,000000,28.28,28.79,28.17,28.63,3157726,0
+BEN.US,D,20230309,000000,28.61,28.825,27.77,27.83,3275019,0
+BEN.US,D,20230310,000000,27.78,28.265,27.17,27.57,5348458,0
+BEN.US,D,20230313,000000,26.56,27.75,26.1,27.05,8662634,0
+BEN.US,D,20230314,000000,27.83,27.99,26.95,27.32,5102742,0
+BEN.US,D,20230315,000000,26.65,27.11,26.34,26.9,5423415,0
+BEN.US,D,20230316,000000,26.63,27.36,26.16,26.96,4035572,0
+BEN.US,D,20230317,000000,26.64,26.67,26.11,26.27,19038827,0
+BEN.US,D,20230320,000000,26.67,26.75,26.14,26.34,3728910,0
+BEN.US,D,20230321,000000,27,27.14,26.81,26.94,3115141,0
+BEN.US,D,20230322,000000,26.87,27.05,26.29,26.3,4294843,0
+BEN.US,D,20230323,000000,26.47,26.845,25.96,26.19,2708977,0
+BEN.US,D,20230324,000000,25.79,26.395,25.59,26.29,2859580,0
+BEN.US,D,20230327,000000,26.75,26.86,26.18,26.44,2984621,0
+BEN.US,D,20230328,000000,26.39,26.575,26.165,26.37,1714218,0
+BEN.US,D,20230329,000000,26.7,26.77,26.35,26.53,2205647,0
+BEN.US,D,20230330,000000,26.49,26.54,26.11,26.26,1765846,0
+BEN.US,D,20230331,000000,26.51,26.985,26.45,26.94,2742938,0
+BEN.US,D,20230403,000000,26.89,27.18,26.71,26.93,3550311,0
+BEN.US,D,20230404,000000,27.05,27.07,26.455,26.67,2895347,0
+BEN.US,D,20230405,000000,26.35,26.69,26.335,26.61,3169727,0
+BEN.US,D,20230406,000000,26.58,26.805,26.5044,26.6,2673932,0
+BEN.US,D,20230410,000000,26.64,26.99,26.4,26.61,3210214,0
+BEN.US,D,20230411,000000,26.79,27.39,26.75,27.16,2548446,0
+BEN.US,D,20230412,000000,27.53,27.55,26.395,26.42,3540785,0
+BEN.US,D,20230413,000000,26.46,26.985,26.375,26.92,2593817,0
+BEN.US,D,20230414,000000,27.21,27.34,26.56,26.75,3145792,0
+BEN.US,D,20230417,000000,26.58,26.85,26.45,26.85,1982442,0
+BEN.US,D,20230418,000000,27,27.04,26.5,26.98,2443006,0
+BEN.US,D,20230419,000000,26.81,27.2,26.73,27.13,3116476,0
+BEN.US,D,20230420,000000,26.91,26.98,26.76,26.89,1658776,0
+BEN.US,D,20230421,000000,26.87,26.965,26.56,26.69,2528052,0
+BEN.US,D,20230424,000000,26.85,27.015,26.6,26.99,2394674,0
+BEN.US,D,20230425,000000,26.74,26.7871,26.225,26.24,2429171,0
+BEN.US,D,20230426,000000,26.18,26.505,25.99,26.17,2155116,0
+BEN.US,D,20230427,000000,26.39,26.65,26.18,26.62,2369642,0
+BEN.US,D,20230428,000000,26.51,27.03,26.45,26.88,6365292,0
+BEN.US,D,20230501,000000,28.25,28.5,25.97,26.13,5360824,0
+BEN.US,D,20230502,000000,25.85,25.9,24.75,25.22,4545010,0
+BEN.US,D,20230503,000000,25.17,25.7,25.04,25.14,3025748,0
+BEN.US,D,20230504,000000,24.89,25.12,24.51,25.1,3461349,0
+BEN.US,D,20230505,000000,25.48,25.69,25.365,25.54,2766755,0
+BEN.US,D,20230508,000000,25.7,25.78,25.09,25.36,3000913,0
+BEN.US,D,20230509,000000,25.04,25.255,24.925,25.12,2027314,0
+BEN.US,D,20230510,000000,25.46,25.705,24.885,25,3135236,0
+BEN.US,D,20230511,000000,24.94,24.94,24.24,24.52,3873516,0
+BEN.US,D,20230512,000000,24.66,24.74,24.23,24.49,2363286,0
+BEN.US,D,20230515,000000,24.54,24.65,24.395,24.51,2057049,0
+BEN.US,D,20230516,000000,24.29,24.395,24.02,24.02,1599329,0
+BEN.US,D,20230517,000000,24.21,24.58,23.98,24.46,2111118,0
+BEN.US,D,20230518,000000,24.42,24.73,24.24,24.67,2812319,0
+BEN.US,D,20230519,000000,24.82,24.82,24.19,24.49,2353072,0
+BEN.US,D,20230522,000000,24.59,24.77,24.345,24.61,1956412,0
+BEN.US,D,20230523,000000,24.45,24.8184,24.35,24.37,2583311,0
+BEN.US,D,20230524,000000,24.2,24.29,23.925,24.08,2496556,0
+BEN.US,D,20230525,000000,24.03,24.32,23.945,24.26,2432806,0
+BEN.US,D,20230526,000000,24.38,24.695,24.275,24.61,2063625,0
+BEN.US,D,20230530,000000,24.72,24.875,24.53,24.71,2520950,0
+BEN.US,D,20230531,000000,24.55,24.71,23.855,24.01,6671227,0
+BEN.US,D,20230601,000000,24.06,24.52,23.96,24.42,3305575,0
+BEN.US,D,20230602,000000,24.82,25.14,24.75,25.02,2687566,0
+BEN.US,D,20230605,000000,25,25.125,24.7,25.04,1867620,0
+BEN.US,D,20230606,000000,25,25.81,24.975,25.74,2519889,0
+BEN.US,D,20230607,000000,25.88,26.38,25.77,26.26,3343911,0
+BEN.US,D,20230608,000000,26.23,26.31,25.95,26.15,2512327,0
+BEN.US,D,20230609,000000,26.21,26.62,26.16,26.37,2970595,0
+BEN.US,D,20230612,000000,26.29,26.625,26.065,26.4,4603040,0
+BEN.US,D,20230613,000000,26.37,27.115,26.29,26.99,3566069,0
+BEN.US,D,20230614,000000,27.15,27.495,26.715,26.92,3096741,0
+BEN.US,D,20230615,000000,26.74,27.38,26.73,27.3,2316857,0
+BEN.US,D,20230616,000000,27.35,27.5,26.905,26.97,3239897,0
+BEN.US,D,20230620,000000,26.72,26.72,26.225,26.4,3249747,0
+BEN.US,D,20230621,000000,26.33,26.415,26.095,26.13,2578955,0
+BEN.US,D,20230622,000000,26,26.16,25.46,25.46,2187135,0
+BEN.US,D,20230623,000000,25.15,25.6265,25.125,25.53,2987035,0
+BEN.US,D,20230626,000000,25.51,25.95,25.5,25.84,1989630,0
+BEN.US,D,20230627,000000,25.96,26.73,25.8,26.65,2524851,0
+BEN.US,D,20230628,000000,26.76,26.76,26.455,26.68,2471100,0
+BEN.US,D,20230629,000000,26.38,26.8,26.37,26.8,2377416,0
+BEN.US,D,20230630,000000,26.96,27.02,26.59,26.71,3416108,0
+BEN.US,D,20230703,000000,26.75,27.035,26.665,26.89,964614,0
+BEN.US,D,20230705,000000,26.69,26.93,26.455,26.53,2670370,0
+BEN.US,D,20230706,000000,26.2,26.24,25.685,26.02,3375101,0
+BEN.US,D,20230707,000000,25.98,26.45,25.92,26.15,5364391,0
+BEN.US,D,20230710,000000,26.33,27.285,26.24,27.15,3797433,0
+BEN.US,D,20230711,000000,27.48,27.775,27.07,27.75,3381505,0
+BEN.US,D,20230712,000000,28.24,28.64,28.115,28.43,3055533,0
+BEN.US,D,20230713,000000,28.66,29.59,28.63,29.21,4223921,0
+BEN.US,D,20230714,000000,29.25,29.3,28.36,28.44,2810062,0
+BEN.US,D,20230717,000000,28.34,29,28.25,28.9,3036976,0
+BEN.US,D,20230718,000000,28.99,29.6,28.9,29.48,2979445,0
+BEN.US,D,20230719,000000,29.58,30.085,29.5,30,3224290,0
+BEN.US,D,20230720,000000,29.84,29.93,29.35,29.61,2769187,0
+BEN.US,D,20230721,000000,29.74,29.81,29.29,29.32,2240546,0
+BEN.US,D,20230724,000000,29.37,29.78,29.365,29.53,2187132,0
+BEN.US,D,20230725,000000,29.37,29.54,29.19,29.28,2135241,0
+BEN.US,D,20230726,000000,29.21,29.44,28.91,29,3161914,0
+BEN.US,D,20230727,000000,29.14,29.26,28.29,28.41,4755468,0
+BEN.US,D,20230728,000000,29.63,30.12,28.57,29.51,6081445,0
+BEN.US,D,20230731,000000,29.58,29.61,29.12,29.24,16859489,0
+BEN.US,D,20230801,000000,29.14,29.34,28.69,28.79,3709380,0
+BEN.US,D,20230802,000000,28.38,28.48,27.97,28.35,2808639,0
+BEN.US,D,20230803,000000,28.07,28.45,27.75,28.38,3845964,0
+BEN.US,D,20230804,000000,28.45,29,28.26,28.34,2310024,0
+BEN.US,D,20230807,000000,28.47,28.81,28.385,28.54,2208860,0
+BEN.US,D,20230808,000000,28.06,28.255,27.65,28.15,2371509,0
+BEN.US,D,20230809,000000,28.1,28.415,27.9175,27.96,2041014,0
+BEN.US,D,20230810,000000,28.2,28.37,27.9,27.94,2148419,0
+BEN.US,D,20230811,000000,27.75,28.04,27.68,27.91,1911369,0
+BEN.US,D,20230814,000000,27.73,27.84,27.52,27.82,1774764,0
+BEN.US,D,20230815,000000,27.49,27.57,26.925,26.94,2331482,0
+BEN.US,D,20230816,000000,26.82,27.0747,26.495,26.5,2100380,0
+BEN.US,D,20230817,000000,26.59,26.75,26.18,26.26,2608143,0
+BEN.US,D,20230818,000000,25.95,26.4,25.9,26.26,2203006,0
+BEN.US,D,20230821,000000,26.31,26.35,25.59,25.8,2863970,0
+BEN.US,D,20230822,000000,25.92,25.95,25.28,25.38,2744076,0
+BEN.US,D,20230823,000000,25.47,26.03,25.29,25.99,1992311,0
+BEN.US,D,20230824,000000,25.99,26.34,25.58,25.61,2186653,0
+BEN.US,D,20230825,000000,25.7,25.93,25.49,25.79,2233966,0
+BEN.US,D,20230828,000000,25.99,26.2,25.93,25.95,2110371,0
+BEN.US,D,20230829,000000,26,26.52,25.91,26.52,1886949,0
+BEN.US,D,20230830,000000,26.54,26.79,26.48,26.61,1691951,0
+BEN.US,D,20230831,000000,26.66,26.855,26.635,26.74,2224767,0
+BEN.US,D,20230901,000000,27.02,27.05,26.76,26.87,1856725,0
+BEN.US,D,20230905,000000,26.73,26.795,26.09,26.13,3023257,0
+BEN.US,D,20230906,000000,26.04,26.36,25.88,26.11,2592622,0
+BEN.US,D,20230907,000000,25.9,26.08,25.58,25.93,3389662,0
+BEN.US,D,20230908,000000,25.96,26.08,25.78,25.93,2371689,0
+BEN.US,D,20230911,000000,26.19,26.338,25.815,25.96,3088115,0
+BEN.US,D,20230912,000000,25.87,26.47,25.82,26.11,2698746,0
+BEN.US,D,20230913,000000,26.25,26.25,25.465,25.91,2623219,0
+BEN.US,D,20230914,000000,26.16,26.28,25.975,26.22,2558203,0
+BEN.US,D,20230915,000000,26.13,26.465,26,26.25,3211496,0
+BEN.US,D,20230918,000000,26.19,26.26,26,26.13,2201808,0
+BEN.US,D,20230919,000000,26.19,26.41,26.055,26.23,2189582,0
+BEN.US,D,20230920,000000,26.46,26.58,25.9,25.91,1499465,0
+BEN.US,D,20230921,000000,25.67,25.68,25.18,25.18,2050833,0
+BEN.US,D,20230922,000000,25.21,25.27,24.96,25.02,2493048,0
+BEN.US,D,20230925,000000,24.89,25.06,24.73,24.93,2293505,0
+BEN.US,D,20230926,000000,24.74,24.95,24.345,24.36,2471981,0
+BEN.US,D,20230927,000000,24.46,24.525,24.135,24.27,2031722,0
+BEN.US,D,20230928,000000,24.03,24.58,24.01,24.46,2037889,0
+BEN.US,D,20230929,000000,24.72,25.01,24.49,24.58,2008649,0
+BEN.US,D,20231002,000000,24.42,24.575,24.09,24.21,3551593,0
+BEN.US,D,20231003,000000,24,24.05,23.3001,23.35,3169725,0
+BEN.US,D,20231004,000000,23.44,23.77,23.27,23.73,2503089,0
+BEN.US,D,20231005,000000,23.58,23.92,23.34,23.9,3845864,0
+BEN.US,D,20231006,000000,23.53,24.1,23.36,23.99,4229622,0
+BEN.US,D,20231009,000000,23.76,24.13,23.76,23.89,2646329,0
+BEN.US,D,20231010,000000,24.01,24.25,24.01,24.09,3584280,0
+BEN.US,D,20231011,000000,24.06,24.22,23.45,23.7,3024390,0
+BEN.US,D,20231012,000000,23.77,23.78,22.83,22.88,4256674,0
+BEN.US,D,20231013,000000,22.9,23.07,22.385,22.65,3107667,0
+BEN.US,D,20231016,000000,22.93,23.275,22.67,22.95,2685190,0
+BEN.US,D,20231017,000000,22.77,23.475,22.71,23.33,2429731,0
+BEN.US,D,20231018,000000,22.99,23.14,22.77,22.89,3537835,0
+BEN.US,D,20231019,000000,22.88,23.075,22.58,22.63,2967162,0
+BEN.US,D,20231020,000000,22.65,22.78,22.48,22.56,2889118,0
+BEN.US,D,20231023,000000,22.37,22.63,22.2,22.24,2453094,0
+BEN.US,D,20231024,000000,22.44,22.77,22.44,22.56,2709994,0
+BEN.US,D,20231025,000000,22.37,22.49,22.04,22.26,2991105,0
+BEN.US,D,20231026,000000,22.15,22.98,22.15,22.75,4498681,0
+BEN.US,D,20231027,000000,22.76,22.78,22.375,22.45,3558816,0
+BEN.US,D,20231030,000000,22.68,22.78,22.31,22.51,3607180,0
+BEN.US,D,20231031,000000,23.15,23.6594,21.88,22.79,11461319,0
+BEN.US,D,20231101,000000,22.86,22.95,22.105,22.55,5479831,0
+BEN.US,D,20231102,000000,23.02,23.605,23.02,23.53,3789915,0
+BEN.US,D,20231103,000000,24.04,24.36,23.89,24.25,3570704,0
+BEN.US,D,20231106,000000,24.18,24.26,23.68,23.83,2399680,0
+BEN.US,D,20231107,000000,23.74,23.815,23.45,23.55,1771616,0
+BEN.US,D,20231108,000000,23.55,23.67,23.41,23.59,2778177,0
+BEN.US,D,20231109,000000,23.74,23.895,22.96,23,2792023,0
+BEN.US,D,20231110,000000,22.7,22.995,22.33,22.92,3776010,0
+BEN.US,D,20231113,000000,22.66,22.75,22.32,22.5,2865715,0
+BEN.US,D,20231114,000000,23.2,23.995,23.2,23.94,3509821,0
+BEN.US,D,20231115,000000,23.95,24.68,23.94,24.56,7066279,0
+BEN.US,D,20231116,000000,24.5,24.74,24.41,24.55,5005740,0
+BEN.US,D,20231117,000000,24.83,25.02,24.25,24.27,5150444,0
+BEN.US,D,20231120,000000,24.18,24.33,23.95,24.2,2661099,0
+BEN.US,D,20231121,000000,24.1,24.1,23.66,23.68,1769275,0
+BEN.US,D,20231122,000000,23.89,23.96,23.7,23.88,2081484,0
+BEN.US,D,20231124,000000,23.92,23.98,23.76,23.82,1518494,0
+BEN.US,D,20231127,000000,23.64,23.75,23.29,23.71,3382091,0
+BEN.US,D,20231128,000000,23.71,24,23.53,23.97,3435260,0
+BEN.US,D,20231129,000000,24.2,24.71,24.085,24.59,4454369,0
+BEN.US,D,20231130,000000,24.72,25.03,24.58,24.8,3461759,0
+BEN.US,D,20231201,000000,24.67,25.64,24.65,25.63,3176933,0
+BEN.US,D,20231204,000000,25.41,25.89,25.38,25.67,2415103,0
+BEN.US,D,20231205,000000,25.45,25.5,25.19,25.3,2448255,0
+BEN.US,D,20231206,000000,25.44,25.895,25.435,25.47,2277004,0
+BEN.US,D,20231207,000000,25.48,25.755,25.33,25.68,1951948,0
+BEN.US,D,20231208,000000,25.61,25.8,25.46,25.57,2294435,0
+BEN.US,D,20231211,000000,25.44,25.69,25.35,25.49,2290416,0
+BEN.US,D,20231212,000000,25.56,26.575,25.51,26.54,4097309,0
+BEN.US,D,20231213,000000,26.74,27.865,26.4515,27.63,5930656,0
+BEN.US,D,20231214,000000,28.32,29.64,28.16,29.37,6193221,0
+BEN.US,D,20231215,000000,29.21,29.74,29.089,29.39,7366796,0
+BEN.US,D,20231218,000000,29.42,29.51,29.085,29.22,3809722,0
+BEN.US,D,20231219,000000,29.29,29.83,29.26,29.72,2839335,0
+BEN.US,D,20231220,000000,29.55,29.9511,29.21,29.22,2865511,0
+BEN.US,D,20231221,000000,29.49,29.6,29.1501,29.55,2709970,0
+BEN.US,D,20231222,000000,29.65,29.99,29.58,29.7,1877612,0
+BEN.US,D,20231226,000000,29.74,30.09,29.6,30.08,1791872,0
+BEN.US,D,20231227,000000,30.17,30.32,29.91,30.18,1454547,0
+BEN.US,D,20231228,000000,30.03,30.205,29.98,30.06,1407035,0
+BEN.US,D,20231229,000000,29.92,30.095,29.68,29.79,2031935,0
+BEN.US,D,20240102,000000,29.21,29.41,29,29.29,3657680,0
+BEN.US,D,20240103,000000,29,29,28.26,28.27,3577938,0
+BEN.US,D,20240104,000000,28.26,28.785,28.2,28.47,2725463,0
+BEN.US,D,20240105,000000,28.27,29.09,28.2,28.88,3082964,0
+BEN.US,D,20240108,000000,28.98,29.33,28.69,29.33,2775322,0
+BEN.US,D,20240109,000000,29.1,29.41,29.035,29.12,3211222,0
+BEN.US,D,20240110,000000,29.2,29.4,28.965,29.08,3491458,0
+BEN.US,D,20240111,000000,28.81,29.05,28.45,28.8,5964761,0
+BEN.US,D,20240112,000000,28.94,29.13,28.245,28.4,3449714,0
+BEN.US,D,20240116,000000,28.11,28.11,27.605,27.84,3981245,0
+BEN.US,D,20240117,000000,27.35,27.725,27.19,27.37,2914358,0
+BEN.US,D,20240118,000000,27.56,27.56,26.955,27.46,2407479,0
+BEN.US,D,20240119,000000,27.6,27.94,27.27,27.93,3397385,0
+BEN.US,D,20240122,000000,28.09,28.445,28,28.33,3644356,0
+BEN.US,D,20240123,000000,28.42,28.43,27.195,27.25,5172274,0
+BEN.US,D,20240124,000000,27.58,27.58,26.87,26.88,4063208,0
+BEN.US,D,20240125,000000,27.13,27.495,26.885,27.48,4183084,0
+BEN.US,D,20240126,000000,27.52,27.63,27.34,27.59,5037155,0
+BEN.US,D,20240129,000000,28.12,28.13,26.795,27.51,9094355,0
+BEN.US,D,20240130,000000,27.26,27.37,26.93,27.13,4879738,0
+BEN.US,D,20240131,000000,26.91,27.33,26.6,26.63,5663437,0
+BEN.US,D,20240201,000000,26.75,27.05,26.235,27.05,3641709,0
+BEN.US,D,20240202,000000,26.64,27.105,26.49,26.91,2737755,0
+BEN.US,D,20240205,000000,26.57,26.605,26.2,26.33,3257753,0
+BEN.US,D,20240206,000000,26.25,26.63,26.25,26.63,2423532,0
+BEN.US,D,20240207,000000,26.68,26.91,26.22,26.72,2646083,0
+BEN.US,D,20240208,000000,26.77,26.93,26.48,26.83,2301399,0
+BEN.US,D,20240209,000000,26.87,27.13,26.58,27.1,2687752,0
+BEN.US,D,20240212,000000,27.11,28.51,27.1,28.11,4671416,0
+BEN.US,D,20240213,000000,27.3,27.325,26.07,26.31,5787259,0
+BEN.US,D,20240214,000000,26.66,26.89,26.45,26.77,3265541,0
+BEN.US,D,20240215,000000,26.99,27.44,26.92,27.37,2825732,0
+BEN.US,D,20240216,000000,27.07,27.4,26.92,27.27,2635660,0
+BEN.US,D,20240220,000000,26.92,27.315,26.82,27.1,2395475,0
+BEN.US,D,20240221,000000,26.94,27.09,26.79,27.06,1626280,0
+BEN.US,D,20240222,000000,27.22,27.34,27.03,27.12,1793555,0
+BEN.US,D,20240223,000000,27.15,27.32,26.985,27.01,2319040,0
+BEN.US,D,20240226,000000,26.84,27.115,26.545,26.73,2539576,0
+BEN.US,D,20240227,000000,26.8,27.14,26.755,27.09,2285795,0
+BEN.US,D,20240228,000000,26.86,27.27,26.8398,27.01,2518395,0
+BEN.US,D,20240229,000000,27.26,27.61,27.15,27.45,3868924,0
+BEN.US,D,20240301,000000,27.41,27.555,27.15,27.42,2760860,0
+BEN.US,D,20240304,000000,27.52,28.115,27.5,27.73,2006170,0
+BEN.US,D,20240305,000000,27.61,27.941,27.475,27.65,2399759,0
+BEN.US,D,20240306,000000,28,28.11,27.57,27.85,2021263,0
+BEN.US,D,20240307,000000,28.12,28.37,27.91,27.97,2689530,0
+BEN.US,D,20240308,000000,28.12,28.42,28.035,28.05,2438386,0
+BEN.US,D,20240311,000000,27.98,28.42,27.755,28.4,2658716,0
+BEN.US,D,20240312,000000,28.41,28.61,27.6,27.85,3634375,0
+BEN.US,D,20240313,000000,27.86,28.16,27.745,27.82,3639001,0
+BEN.US,D,20240314,000000,27.72,27.76,26.88,27.04,3773456,0
+BEN.US,D,20240315,000000,26.75,27.22,26.61,26.9,10803436,0
+BEN.US,D,20240318,000000,26.9,26.975,26.55,26.86,2888621,0
+BEN.US,D,20240319,000000,26.8,27.2,26.79,27.06,2998720,0
+BEN.US,D,20240320,000000,26.89,27.569,26.845,27.35,3863610,0
+BEN.US,D,20240321,000000,27.65,28.0711,27.405,27.85,3043095,0
+BEN.US,D,20240322,000000,27.89,27.97,27.33,27.37,2300158,0
+BEN.US,D,20240325,000000,27.43,27.67,27.26,27.31,2476129,0
+BEN.US,D,20240326,000000,27.5,27.57,27.02,27.03,2813221,0
+BEN.US,D,20240327,000000,26.92,27.65,26.92,27.63,5497768,0
+BEN.US,D,20240328,000000,27.69,28.15,27.64,28.11,3102095,0
+BEN.US,D,20240401,000000,28.06,28.06,27.59,27.62,2405667,0
+BEN.US,D,20240402,000000,27.4,27.43,27.1005,27.28,1717821,0
+BEN.US,D,20240403,000000,27.15,27.6,27.15,27.5,1952665,0
+BEN.US,D,20240404,000000,27.88,28.08,27.115,27.2,2553536,0
+BEN.US,D,20240405,000000,27.06,27.28,26.74,27.05,2031681,0
+BEN.US,D,20240408,000000,27.29,27.5,27.14,27.26,2527544,0
+BEN.US,D,20240409,000000,27.43,27.55,27.035,27.54,3063206,0
+BEN.US,D,20240410,000000,26.85,27.06,26.145,26.3,3512552,0
+BEN.US,D,20240411,000000,26.38,26.47,26.095,26.28,3676589,0
+BEN.US,D,20240412,000000,26.04,26.16,25.26,25.41,4734008,0
+BEN.US,D,20240415,000000,25.59,25.84,24.79,24.94,5014063,0
+BEN.US,D,20240416,000000,24.78,24.915,24.4,24.71,5064163,0
+BEN.US,D,20240417,000000,24.92,25.16,24.765,24.81,2886676,0
+BEN.US,D,20240418,000000,24.94,25.17,24.76,25.02,4018944,0
+BEN.US,D,20240419,000000,25.08,25.315,24.995,25.16,3621147,0
+BEN.US,D,20240422,000000,25.37,25.6875,25.2,25.58,4328575,0
+BEN.US,D,20240423,000000,25.52,25.595,25.285,25.33,4895402,0
+BEN.US,D,20240424,000000,25.12,25.47,24.98,25.35,7187077,0
+BEN.US,D,20240425,000000,25.04,25.235,24.685,25.09,6577351,0
+BEN.US,D,20240426,000000,25.14,25.3,24.89,24.99,7535980,0
+BEN.US,D,20240429,000000,24.76,25.11,23.251,23.38,10164543,0
+BEN.US,D,20240430,000000,22.99,23.22,22.83,22.84,8588809,0
+BEN.US,D,20240501,000000,22.86,23.24,22.73,22.77,4111456,0
+BEN.US,D,20240502,000000,23,23.09,22.805,22.97,4712961,0
+BEN.US,D,20240503,000000,23.37,23.88,23.245,23.38,5865160,0
+BEN.US,D,20240506,000000,23.59,23.69,23.315,23.42,5717864,0
+BEN.US,D,20240507,000000,23.46,23.51,23.29,23.3,3239961,0
+BEN.US,D,20240508,000000,23.1,23.49,23.03,23.48,5095913,0
+BEN.US,D,20240509,000000,23.47,24.205,23.43,24.14,4444876,0
+BEN.US,D,20240510,000000,24.14,24.175,23.635,23.74,3856733,0
+BEN.US,D,20240513,000000,23.86,24.1075,23.835,23.95,3239721,0
+BEN.US,D,20240514,000000,24.12,24.48,24.12,24.42,2928708,0
+BEN.US,D,20240515,000000,24.78,24.86,24.405,24.51,2722997,0
+BEN.US,D,20240516,000000,24.41,24.55,24.15,24.16,3156044,0
+BEN.US,D,20240517,000000,24.16,24.29,24.055,24.28,2401505,0
+BEN.US,D,20240520,000000,24.21,24.29,23.87,23.94,3197717,0
+BEN.US,D,20240521,000000,23.94,24.035,23.83,23.87,2607980,0
+BEN.US,D,20240522,000000,23.73,24.005,23.65,23.76,2978909,0
+BEN.US,D,20240523,000000,23.75,23.75,23,23.13,3725634,0
+BEN.US,D,20240524,000000,23.3,23.36,23.15,23.33,2491028,0
+BEN.US,D,20240528,000000,23.38,23.465,23.005,23.07,2668840,0
+BEN.US,D,20240529,000000,22.75,22.795,22.63,22.74,3415475,0
+BEN.US,D,20240530,000000,22.87,23.07,22.8,23.06,3323993,0
+BEN.US,D,20240531,000000,23.11,23.63,23.1,23.6,5772640,0
+BEN.US,D,20240603,000000,23.78,23.86,23.21,23.4,2636719,0
+BEN.US,D,20240604,000000,23.23,23.665,23.23,23.45,3780789,0
+BEN.US,D,20240605,000000,23.5,23.53,23.03,23.32,2849307,0
+BEN.US,D,20240606,000000,23.29,23.485,23.125,23.22,3394214,0
+BEN.US,D,20240607,000000,22.88,23.0705,22.795,22.89,1710663,0
+BEN.US,D,20240610,000000,22.76,22.96,22.705,22.85,2361420,0
+BEN.US,D,20240611,000000,22.65,22.71,22.405,22.46,2922147,0
+BEN.US,D,20240612,000000,23.11,23.51,22.45,22.58,5667900,0
+BEN.US,D,20240613,000000,22.45,22.47,21.94,21.96,4201282,0
+BEN.US,D,20240614,000000,21.75,21.84,21.565,21.83,3330832,0
+BEN.US,D,20240617,000000,21.78,22.25,21.665,22.16,3162822,0
+BEN.US,D,20240618,000000,22.16,22.425,22.1,22.4,3730305,0
+BEN.US,D,20240620,000000,22.54,22.7,22.435,22.6,2784538,0
+BEN.US,D,20240621,000000,22.6,22.92,22.41,22.83,6393770,0
+BEN.US,D,20240624,000000,22.93,23.31,22.8,23.17,2651091,0
+BEN.US,D,20240625,000000,23.07,23.11,22.73,22.85,2056636,0
+BEN.US,D,20240626,000000,22.69,22.8199,22.63,22.7,1782281,0
+BEN.US,D,20240627,000000,22.69,22.75,22.5,22.53,2804448,0
+BEN.US,D,20240628,000000,22.35,22.53,22.14,22.35,5196980,0
+BEN.US,D,20240701,000000,22.38,22.5199,22.08,22.13,3763307,0
+BEN.US,D,20240702,000000,22.21,22.275,22.07,22.23,4133662,0
+BEN.US,D,20240703,000000,22.37,22.66,22.22,22.44,1828070,0
+BEN.US,D,20240705,000000,22.41,22.41,21.91,22.09,4466838,0
+BEN.US,D,20240708,000000,22.17,22.295,22.04,22.14,3207118,0
+BEN.US,D,20240709,000000,22.03,22.19,21.88,22.06,5784440,0
+BEN.US,D,20240710,000000,22.13,22.49,22.06,22.45,3162623,0
+BEN.US,D,20240711,000000,23.05,23.29,22.57,23.08,3760855,0
+BEN.US,D,20240712,000000,23.3,23.36,22.995,23.2,3330597,0
+BEN.US,D,20240715,000000,23.32,23.355,23.15,23.23,2585047,0
+BEN.US,D,20240716,000000,23.27,24.01,23.22,23.97,2641919,0
+BEN.US,D,20240717,000000,23.87,24.3,23.755,23.82,3149487,0
+BEN.US,D,20240718,000000,23.64,24.365,23.57,23.6,2748751,0
+BEN.US,D,20240719,000000,23.53,23.675,23.37,23.49,2989830,0
+BEN.US,D,20240722,000000,23.54,23.61,23.12,23.54,5083378,0
+BEN.US,D,20240723,000000,23.42,23.73,23.2,23.21,3088645,0
+BEN.US,D,20240724,000000,23.29,23.385,22.84,22.88,3350632,0
+BEN.US,D,20240725,000000,22.92,23.95,22.81,23.64,4379213,0
+BEN.US,D,20240726,000000,24,24.0991,22.97,23.08,6473094,0
+BEN.US,D,20240729,000000,22.99,23.08,22.33,22.58,4257076,0
+BEN.US,D,20240730,000000,22.71,22.92,22.485,22.81,4568338,0
+BEN.US,D,20240731,000000,22.84,23.15,22.565,22.87,8542713,0
+BEN.US,D,20240801,000000,22.98,23.15,22.22,22.24,4566323,0
+BEN.US,D,20240802,000000,21.92,22.03,21.455,21.88,4108164,0
+BEN.US,D,20240805,000000,21.22,21.58,20.92,21.46,6351832,0
+BEN.US,D,20240806,000000,21.45,22.1,21.36,21.79,3857091,0
+BEN.US,D,20240807,000000,22.15,22.26,21.41,21.44,4072344,0
+BEN.US,D,20240808,000000,21.6,22.02,21.6,21.94,2294067,0
+BEN.US,D,20240809,000000,21.94,22.189,21.74,22.16,2979458,0
+BEN.US,D,20240812,000000,22.2,22.23,21.46,21.51,2425331,0
+BEN.US,D,20240813,000000,21.87,21.955,21.65,21.87,2680805,0
+BEN.US,D,20240814,000000,22,22.08,21.82,22.02,2210974,0
+BEN.US,D,20240815,000000,22.31,22.56,22.29,22.43,2391934,0
+BEN.US,D,20240816,000000,22.39,22.76,22.38,22.76,3197662,0
+BEN.US,D,20240819,000000,22.79,22.84,22.585,22.73,2336686,0
+BEN.US,D,20240820,000000,22.65,22.795,22.56,22.62,3516947,0
+BEN.US,D,20240821,000000,22.65,22.65,19.605,19.78,24062960,0
+BEN.US,D,20240822,000000,20.01,20.71,19.985,20.68,8884804,0
+BEN.US,D,20240823,000000,20.75,21.265,20.69,20.94,6321305,0
+BEN.US,D,20240826,000000,21.03,21.14,20.52,20.74,5758006,0
+BEN.US,D,20240827,000000,20.69,20.72,20.33,20.34,5909085,0
+BEN.US,D,20240828,000000,20.33,20.34,19.54,19.61,8386494,0
+BEN.US,D,20240829,000000,19.62,19.98,19.5,19.97,5736443,0
+BEN.US,D,20240830,000000,20.16,20.31,19.88,20.24,5400759,0
+BEN.US,D,20240903,000000,20.1,20.55,20.1,20.18,6186383,0
+BEN.US,D,20240904,000000,20.1,20.19,19.67,19.84,5755480,0
+BEN.US,D,20240905,000000,19.9,20.03,19.3,19.49,4535561,0
+BEN.US,D,20240906,000000,19.47,19.54,19.05,19.13,4615905,0
+BEN.US,D,20240909,000000,19.25,19.749,19.25,19.55,4709404,0
+BEN.US,D,20240910,000000,19.57,19.57,19.08,19.5,3463195,0
+BEN.US,D,20240911,000000,19.34,19.445,18.945,19.44,3145991,0
+BEN.US,D,20240912,000000,19.69,19.82,19.105,19.67,3828592,0
+BEN.US,D,20240913,000000,19.82,20.045,19.79,19.9,4376822,0
+BEN.US,D,20240916,000000,20,20.245,19.835,20.11,2834883,0
+BEN.US,D,20240917,000000,20.25,20.49,20.21,20.35,3609051,0
+BEN.US,D,20240918,000000,20.3,20.82,20.27,20.39,3622248,0
+BEN.US,D,20240919,000000,20.71,20.905,20.525,20.87,4449821,0
+BEN.US,D,20240920,000000,20.77,20.85,20.465,20.81,13472643,0
+BEN.US,D,20240923,000000,20.84,21.07,20.69,20.76,5613694,0
+BEN.US,D,20240924,000000,20.96,21.1,20.79,21.04,2891049,0
+BEN.US,D,20240925,000000,21.04,21.09,20.585,20.61,4132496,0
+BEN.US,D,20240926,000000,20.87,21.05,20.455,20.65,6605922,0
+BEN.US,D,20240927,000000,20.88,21.065,20.68,20.79,2791502,0
+BEN.US,D,20240930,000000,20.42,20.508,20.06,20.15,3090864,0
+BEN.US,D,20241001,000000,20.11,20.16,19.7,19.71,4181229,0
+BEN.US,D,20241002,000000,19.71,20.03,19.6899,19.87,3195676,0
+BEN.US,D,20241003,000000,19.69,19.76,19.4097,19.57,3929472,0
+BEN.US,D,20241004,000000,19.8,19.93,19.5101,19.9,3169543,0
+BEN.US,D,20241007,000000,19.83,19.88,19.345,19.58,4423155,0
+BEN.US,D,20241008,000000,19.58,19.64,19.28,19.35,2633943,0
+BEN.US,D,20241009,000000,19.4,19.6802,19.33,19.61,4711821,0
+BEN.US,D,20241010,000000,19.5,20.27,19.5,20.2,6491569,0
+BEN.US,D,20241011,000000,20.3,20.605,20.09,20.11,4449302,0
+BEN.US,D,20241014,000000,19.99,20.135,19.795,20.12,2797121,0
+BEN.US,D,20241015,000000,20.23,20.61,20.21,20.25,3389785,0
+BEN.US,D,20241016,000000,20.48,20.64,20.37,20.54,2400875,0
+BEN.US,D,20241017,000000,20.63,20.7,20.415,20.67,2600924,0
+BEN.US,D,20241018,000000,20.68,21.229,20.63,20.98,5399485,0
+BEN.US,D,20241021,000000,20.88,20.97,20.5,20.54,4943591,0
+BEN.US,D,20241022,000000,20.44,20.54,20.26,20.38,2709013,0
+BEN.US,D,20241023,000000,20.29,20.37,19.86,20.09,2425439,0
+BEN.US,D,20241024,000000,20.24,20.34,20.07,20.23,2055348,0
+BEN.US,D,20241025,000000,20.4,20.647,20.21,20.37,2344647,0
+BEN.US,D,20241028,000000,20.54,20.945,20.525,20.78,3709475,0
+BEN.US,D,20241029,000000,20.67,20.96,20.62,20.83,3858182,0
+BEN.US,D,20241030,000000,20.8,21.3,20.8,20.89,3467529,0
+BEN.US,D,20241031,000000,20.87,20.93,20.4811,20.77,9834058,0
+BEN.US,D,20241101,000000,20.74,21.05,20.68,20.84,6586023,0
+BEN.US,D,20241104,000000,20.56,21.58,19.2301,20.16,12310006,0
+BEN.US,D,20241105,000000,20.27,21.065,20.07,20.95,5603136,0
+BEN.US,D,20241106,000000,21.75,22,21.37,21.53,5473576,0
+BEN.US,D,20241107,000000,21.46,21.65,21.255,21.29,2656859,0
+BEN.US,D,20241108,000000,21.25,21.29,20.905,21.04,2606534,0
+BEN.US,D,20241111,000000,21.285,21.69,21.15,21.57,2353011,0
+BEN.US,D,20241112,000000,21.49,21.64,21.25,21.47,3379460,0
+BEN.US,D,20241113,000000,21.53,21.785,21.37,21.52,3072911,0
+BEN.US,D,20241114,000000,21.555,21.89,21.505,21.58,2577393,0
+BEN.US,D,20241115,000000,21.6,21.79,21.4,21.67,3345112,0
+BEN.US,D,20241118,000000,21.47,21.93,21.47,21.8,4017656,0
+BEN.US,D,20241119,000000,21.56,21.755,21.29,21.48,3496292,0
+BEN.US,D,20241120,000000,21.49,21.68,21.29,21.64,4115743,0
+BEN.US,D,20241121,000000,21.75,21.835,21.555,21.72,2499959,0
+BEN.US,D,20241122,000000,21.69,22.02,21.67,21.96,2585190,0
+BEN.US,D,20241125,000000,22.2,22.8,22.05,22.72,7133985,0
+BEN.US,D,20241126,000000,22.485,22.485,21.97,22.21,3406163,0
+BEN.US,D,20241127,000000,22.495,22.73,22.42,22.68,3085070,0
+BEN.US,D,20241129,000000,22.84,22.92,22.55,22.76,1683494,0
+BEN.US,D,20241202,000000,22.8,22.88,22.53,22.59,4832468,0
+BEN.US,D,20241203,000000,22.7,22.75,22.18,22.4,2923797,0
+BEN.US,D,20241204,000000,22.5,23.27,22.3,22.67,8167351,0
+BEN.US,D,20241205,000000,22.65,22.74,22.385,22.4,4582313,0
+BEN.US,D,20241206,000000,22.58,22.65,21.86,21.92,2988071,0
+BEN.US,D,20241209,000000,22.02,22.4999,21.885,22.3,4161150,0
+BEN.US,D,20241210,000000,22.31,22.5,21.9093,22.35,3091851,0
+BEN.US,D,20241211,000000,22.56,22.815,22.3,22.39,7179274,0
+BEN.US,D,20241212,000000,22.25,22.66,22.085,22.1,3403092,0
+BEN.US,D,20241213,000000,22.2,22.255,21.8,21.97,2497004,0
+BEN.US,D,20241216,000000,21.96,22.029,21.72,21.9,2820665,0
+BEN.US,D,20241217,000000,21.71,21.7595,21.25,21.34,2836128,0
+BEN.US,D,20241218,000000,21.34,21.51,20.12,20.14,4783141,0
+BEN.US,D,20241219,000000,20.375,20.675,19.96,19.97,4591733,0
+BEN.US,D,20241220,000000,19.975,20.915,19.94,20.49,9415796,0
+BEN.US,D,20241223,000000,20.42,20.62,20.27,20.46,3446261,0
+BEN.US,D,20241224,000000,20.56,20.92,20.42,20.88,1350946,0
+BEN.US,D,20241226,000000,20.76,21.065,20.69,20.96,2262400,0
+BEN.US,D,20241227,000000,20.84,21.02,20.615,20.66,2362508,0
+BEN.US,D,20241230,000000,20.1,20.32,19.98,20.11,3626557,0
+BEN.US,D,20241231,000000,20.245,20.51,20.08,20.29,4187505,0
+BEN.US,D,20250102,000000,20.435,20.54,20.03,20.14,2949568,0
+BEN.US,D,20250103,000000,20.15,20.435,19.96,20.41,2949935,0
+BEN.US,D,20250106,000000,20.37,20.91,19.9,20,5230457,0
+BEN.US,D,20250107,000000,20.135,20.2222,19.615,19.74,2915184,0
+BEN.US,D,20250108,000000,19.49,19.81,19.4,19.8,3175538,0
+BEN.US,D,20250110,000000,19.47,19.66,19.04,19.12,5529586,0
+BEN.US,D,20250113,000000,19.11,19.39,18.825,18.99,6380565,0
+BEN.US,D,20250114,000000,19.06,19.47,18.995,19.41,4294295,0
+BEN.US,D,20250115,000000,19.83,19.98,19.415,19.63,3828121,0
+BEN.US,D,20250116,000000,19.555,19.61,19.28,19.4,2681379,0
+BEN.US,D,20250117,000000,19.6,19.825,19.46,19.56,3811461,0
+BEN.US,D,20250121,000000,19.675,19.96,19.6501,19.82,3629104,0
+BEN.US,D,20250122,000000,19.715,19.99,19.58,19.87,3274456,0
+BEN.US,D,20250123,000000,19.97,20.03,19.7,19.99,2945966,0
+BEN.US,D,20250124,000000,19.99,20.31,19.96,20.09,2324454,0
+BEN.US,D,20250127,000000,20.08,20.33,19.99,20.31,4352431,0
+BEN.US,D,20250128,000000,20.31,20.696875,19.97,20.28,3729379,0
+BEN.US,D,20250129,000000,20.23,20.38,20.03,20.05,2749858,0
+BEN.US,D,20250130,000000,20.29,20.5,19.96,20.15,3690139,0
+BEN.US,D,20250131,000000,20.8,22.59,19.581,22.24,22383351,0
+BEN.US,D,20250203,000000,21.97,22.1075,20.65,20.72,10596242,0
+BEN.US,D,20250204,000000,20.5,21.015,20.27,20.81,5523701,0
+BEN.US,D,20250205,000000,20.76,20.83,20.405,20.65,3839715,0
+BEN.US,D,20250206,000000,20.885,21.02,20.59,20.59,2755795,0
+BEN.US,D,20250207,000000,20.695,20.88,20.35,20.43,3543985,0
+BEN.US,D,20250210,000000,20.52,20.5699,20.21,20.27,2941733,0
+BEN.US,D,20250211,000000,20.12,20.269,19.965,20.19,3348461,0
+BEN.US,D,20250212,000000,19.94,20.0575,19.61,20.02,3446476,0
+BEN.US,D,20250213,000000,20.12,20.315,19.9,20.24,2308906,0
+BEN.US,D,20250214,000000,20.4,20.685,20.36,20.53,4091677,0
+BEN.US,D,20250218,000000,20.55,21.4,20.485,20.94,4184686,0
+BEN.US,D,20250219,000000,20.57,20.975,20.415,20.88,2661749,0
+BEN.US,D,20250220,000000,20.92,20.99,20.585,20.73,3571987,0
+BEN.US,D,20250221,000000,20.8,20.9,20.3426,20.53,3688147,0
+BEN.US,D,20250224,000000,20.55,20.615,20.165,20.36,3829071,0
+BEN.US,D,20250225,000000,20.46,20.465,19.99,20.23,2886628,0
+BEN.US,D,20250226,000000,20.32,20.38,19.85,19.93,3121851,0
+BEN.US,D,20250227,000000,19.96,20.115,19.79,19.84,2407500,0
+BEN.US,D,20250228,000000,19.88,20.32,19.87,20.25,4121539,0
+BEN.US,D,20250303,000000,20.38,20.6,19.69,19.85,2951559,0
+BEN.US,D,20250304,000000,19.79,19.93,19.055,19.56,5316302,0
+BEN.US,D,20250305,000000,19.7,20.29,19.54,20.15,6395644,0
+BEN.US,D,20250306,000000,20.04,20.345,19.77,20.06,3588432,0
+BEN.US,D,20250307,000000,19.88,20.4,19.82,20.32,3823487,0
+BEN.US,D,20250310,000000,19.96,20.4,19.7,20.03,4175301,0
+BEN.US,D,20250311,000000,19.885,20.09,19.435,19.62,4246241,0
+BEN.US,D,20250312,000000,19.65,19.76,19.08,19.21,4927472,0
+BEN.US,D,20250313,000000,19.4062,19.4062,18.895,18.92,4000213,0
+BEN.US,D,20250314,000000,19.225,19.58,19.02,19.52,3424336,0
+BEN.US,D,20250317,000000,19.42,19.98,19.39,19.8,4329255,0
+BEN.US,D,20250318,000000,19.85,19.91,19.675,19.86,2265657,0
+BEN.US,D,20250319,000000,20,20.225,19.82,20.08,2872640,0
+BEN.US,D,20250320,000000,19.97,20.23,19.89,20.01,2607093,0
+BEN.US,D,20250321,000000,19.845,19.98,19.62,19.87,12327343,0
+BEN.US,D,20250324,000000,20,20.135,19.81,20.07,3187887,0
+BEN.US,D,20250325,000000,20.155,20.21,19.93,20.03,2098264,0
+BEN.US,D,20250326,000000,20.02,20.19,19.75,19.86,2292045,0
+BEN.US,D,20250327,000000,19.76,20.03,19.62,19.85,2496333,0
+BEN.US,D,20250328,000000,19.825,19.825,19.235,19.28,3509128,0
+BEN.US,D,20250331,000000,18.81,19.36,18.7394,19.25,4407095,0
+BEN.US,D,20250401,000000,19.2,19.44,19.06,19.31,4068087,0
+BEN.US,D,20250402,000000,19.16,19.515,19.06,19.43,2574461,0
+BEN.US,D,20250403,000000,18.74,18.74,17.93,17.95,10242305,0
+BEN.US,D,20250404,000000,17.79,18.24,17.19,17.51,11448377,0
+BEN.US,D,20250407,000000,16.905,17.8,16.355,16.87,10424371,0
+BEN.US,D,20250408,000000,17.405,17.685,16.43,16.66,8021076,0
+BEN.US,D,20250409,000000,16.27,18.77,16.25,18.58,10625706,0
+BEN.US,D,20250410,000000,18.26,18.34,17.18,17.72,5617263,0
+BEN.US,D,20250411,000000,17.665,18.03,17.255,17.9,5794769,0
+BEN.US,D,20250414,000000,18.105,18.27,17.82,18.06,3745605,0
+BEN.US,D,20250415,000000,18.205,18.41,17.93,17.97,3386358,0
+BEN.US,D,20250416,000000,17.91,18.1,17.415,17.55,3505033,0
+BEN.US,D,20250417,000000,17.6,17.87,17.51,17.61,4102942,0
+BEN.US,D,20250421,000000,17.505,17.55,17.165,17.35,4107361,0
+BEN.US,D,20250422,000000,17.63,18.095,17.62,18.05,3404112,0
+BEN.US,D,20250423,000000,18.53,19.02,18.25,18.39,3836711,0
+BEN.US,D,20250424,000000,18.4,18.87,18.32,18.75,2549614,0
+BEN.US,D,20250425,000000,18.63,18.82,18.52,18.72,3536166,0
+BEN.US,D,20250428,000000,18.7,18.935,18.58,18.73,3351680,0
+BEN.US,D,20250429,000000,18.72,18.78,18.55,18.75,2965336,0
+BEN.US,D,20250430,000000,18.4,18.83,18.165,18.76,5809523,0
+BEN.US,D,20250501,000000,18.895,19.02,18.65,18.74,4898559,0
+BEN.US,D,20250502,000000,18.9,20.125,18.8,20.06,8990763,0
+BEN.US,D,20250505,000000,19.97,20.305,19.92,20.01,5284895,0
+BEN.US,D,20250506,000000,19.8,20.23,19.79,20.07,5169661,0
+BEN.US,D,20250507,000000,20.14,20.625,20.08,20.46,6426703,0
+BEN.US,D,20250508,000000,20.59,21.22,20.59,20.84,6730808,0
+BEN.US,D,20250509,000000,20.95,21.11,20.865,20.94,4693033,0
+BEN.US,D,20250512,000000,21.625,22.09,21.56,21.69,5871746,0
+BEN.US,D,20250513,000000,21.7,21.965,21.565,21.58,5353305,0
+BEN.US,D,20250514,000000,21.91,22.08,21.5103,22.01,8293649,0
+BEN.US,D,20250515,000000,21.905,22.2,21.905,22.18,3624403,0
+BEN.US,D,20250516,000000,22.155,22.415,22.15,22.38,5060293,0
+BEN.US,D,20250519,000000,22.13,22.26,22.04,22.21,3458141,0
+BEN.US,D,20250520,000000,22.19,22.2,22.045,22.17,2911846,0
+BEN.US,D,20250521,000000,21.95,22.05,21.585,21.61,3630319,0
+BEN.US,D,20250522,000000,21.495,21.75,21.41,21.61,5210292,0
+BEN.US,D,20250523,000000,21.1442,21.605,21.1442,21.51,3288665,0
+BEN.US,D,20250527,000000,21.715,22.235,21.63,22.21,4907268,0
+BEN.US,D,20250528,000000,22.22,22.305,21.59,21.65,6813624,0
+BEN.US,D,20250529,000000,21.7,21.88,21.635,21.8,4681818,0
+BEN.US,D,20250530,000000,21.625,21.72,21.4,21.64,23398929,0
+BEN.US,D,20250602,000000,21.515,21.515,21.2,21.3,3986685,0
+BEN.US,D,20250603,000000,21.22,21.53,21.06,21.38,4325943,0
+BEN.US,D,20250604,000000,21.39,21.52,21.25,21.36,3673826,0
+BEN.US,D,20250605,000000,21.73,22.22,21.64,21.75,4666100,0
+BEN.US,D,20250606,000000,21.985,22.1217,21.775,21.87,2949435,0
+BEN.US,D,20250609,000000,22,22.115,21.835,21.88,2837286,0
+BEN.US,D,20250610,000000,21.94,22.075,21.74,21.86,3044274,0
+BEN.US,D,20250611,000000,21.94,22.595,21.92,22.54,7022658,0
+BEN.US,D,20250612,000000,22.55,22.735,22.26,22.6,4274053,0
+BEN.US,D,20250613,000000,22.31,22.43,22.09,22.17,2203259,0
+BEN.US,D,20250616,000000,22.405,22.95,22.375,22.78,3738938,0
+BEN.US,D,20250617,000000,22.655,22.725,22.285,22.35,2820676,0
+BEN.US,D,20250618,000000,22.33,22.86,22.27,22.59,3041561,0
+BEN.US,D,20250620,000000,22.68,22.835,22.625,22.79,7124985,0
+BEN.US,D,20250623,000000,22.69,22.935,22.41,22.89,2843019,0
+BEN.US,D,20250624,000000,23.095,23.415,23.095,23.23,5569369,0
+BEN.US,D,20250625,000000,23.165,23.23,23.035,23.21,2647601,0
+BEN.US,D,20250626,000000,23.3,23.52,23.2546,23.48,2797744,0
+BEN.US,D,20250627,000000,23.96,24.14,23.53,23.82,9929531,0
+BEN.US,D,20250630,000000,23.9,24.03,23.75,23.85,3791829,0
+BEN.US,D,20250701,000000,23.79,24.53,23.76,24.34,4055667,0
+BEN.US,D,20250702,000000,24.32,24.84,24.32,24.79,3597061,0
+BEN.US,D,20250703,000000,24.74,24.94,24.64,24.88,2467095,0
+BEN.US,D,20250707,000000,24.725,24.98,24.45,24.55,3908768,0
+BEN.US,D,20250708,000000,24.57,24.775,24.465,24.5,4415147,0
+BEN.US,D,20250709,000000,24.605,24.9,24.605,24.9,3700680,0
+BEN.US,D,20250710,000000,24.84,25.3582,24.7804,25.14,3196218,0
+BEN.US,D,20250711,000000,24.9,24.9699,24.67,24.87,3108331,0
+BEN.US,D,20250714,000000,24.83,24.92,24.68,24.85,3393314,0
+BEN.US,D,20250715,000000,24.83,24.94,24.095,24.14,3936039,0
+BEN.US,D,20250716,000000,24.16,24.39,23.82,24.35,3373532,0
+BEN.US,D,20250717,000000,24.29,24.66,24.233,24.52,4245910,0
+BEN.US,D,20250718,000000,24.65,24.845,24.52,24.6,3943253,0
+BEN.US,D,20250721,000000,24.665,24.83,24.265,24.28,3363687,0
+BEN.US,D,20250722,000000,24.33,24.63,24.25,24.56,3135181,0
+BEN.US,D,20250723,000000,24.63,24.815,24.595,24.75,2769272,0
+BEN.US,D,20250724,000000,24.68,24.87,24.6,24.72,3389967,0
+BEN.US,D,20250725,000000,24.74,24.89,24.4847,24.82,3633774,0
+BEN.US,D,20250728,000000,24.74,24.8,24.56,24.67,4146521,0
+BEN.US,D,20250729,000000,24.77,24.84,24.415,24.58,2662905,0
+BEN.US,D,20250730,000000,24.6,24.68,24.17,24.31,3914311,0
+BEN.US,D,20250731,000000,24.18,24.43,23.84,24,11790231,0
+BEN.US,D,20250801,000000,23.06,24.37,22.84,23.95,8425939,0
+BEN.US,D,20250804,000000,24.14,25.255,24.125,25.13,4947937,0
+BEN.US,D,20250805,000000,25.25,25.38,24.885,25.25,3654359,0
+BEN.US,D,20250806,000000,25.28,25.42,25.09,25.19,3343078,0
+BEN.US,D,20250807,000000,24.655,25.305,24.54,24.86,5694666,0
+BEN.US,D,20250808,000000,25,25.18,24.8827,24.99,2460500,0
+BEN.US,D,20250811,000000,25.085,25.4,25.035,25.29,2524541,0
+BEN.US,D,20250812,000000,25.36,25.79,25.359,25.69,2711064,0
+BEN.US,D,20250813,000000,25.76,26.075,25.52,26.03,3507633,0
+BEN.US,D,20250814,000000,25.79,25.97,25.515,25.63,3099102,0
+BEN.US,D,20250815,000000,25.655,25.72,25.28,25.33,4280733,0
+BEN.US,D,20250818,000000,25.29,25.33,25.05,25.06,1889104,0
+BEN.US,D,20250819,000000,25.05,25.175,24.785,24.82,2538831,0
+BEN.US,D,20250820,000000,24.7695,24.825,24.34,24.56,2737029,0
+BEN.US,D,20250821,000000,24.525,24.615,24.39,24.52,2490558,0
+BEN.US,D,20250822,000000,24.6,25.39,24.58,25.39,3951222,0
+BEN.US,D,20250825,000000,25.3,25.44,25.19,25.36,3121708,0
+BEN.US,D,20250826,000000,25.31,25.35,25.165,25.29,4015944,0
+BEN.US,D,20250827,000000,25.17,25.7779,25.17,25.64,3442140,0
+BEN.US,D,20250828,000000,25.7,25.77,25.355,25.54,2302842,0
+BEN.US,D,20250829,000000,25.62,25.74,25.53,25.66,4192051,0
+BEN.US,D,20250902,000000,25.35,25.475,25.015,25.42,3499218,0
+BEN.US,D,20250903,000000,25.22,25.645,25.22,25.53,2685252,0
+BEN.US,D,20250904,000000,25.625,25.905,25.505,25.74,3691915,0
+BEN.US,D,20250905,000000,25.815,25.85,24.72,24.97,4708396,0
+BEN.US,D,20250908,000000,25.06,25.1,24.74,24.88,4057806,0
+BEN.US,D,20250909,000000,24.78,24.805,24.49,24.56,4806612,0
+BEN.US,D,20250910,000000,24.7,24.77,24.175,24.31,5029584,0
+BEN.US,D,20250911,000000,24.39,24.86,24.34,24.86,4880827,0
+BEN.US,D,20250912,000000,24.755,24.8,24.57,24.64,3034057,0
+BEN.US,D,20250915,000000,24.63,24.81,24.29,24.36,2601203,0
+BEN.US,D,20250916,000000,24.44,24.44,24.145,24.24,1880027,0
+BEN.US,D,20250917,000000,24.29,24.635,23.98,24.21,3025513,0
+BEN.US,D,20250918,000000,24.36,24.525,24.27,24.4,3328063,0
+BEN.US,D,20250919,000000,24.49,24.5,24.22,24.42,4873326,0
+BEN.US,D,20250922,000000,24.3,24.34,24.075,24.24,4707226,0
+BEN.US,D,20250923,000000,24.275,24.515,23.935,24.03,3189973,0
+BEN.US,D,20250924,000000,24.06,24.11,23.535,23.58,3734441,0
+BEN.US,D,20250925,000000,23.44,23.565,23.34,23.4,3566968,0
+BEN.US,D,20250926,000000,23.49,23.58,23.24,23.27,3393687,0
+BEN.US,D,20250929,000000,23.375,23.45,23.14,23.37,4406356,0
+BEN.US,D,20250930,000000,23.075,23.265,22.755,23.13,7720702,0
+BEN.US,D,20251001,000000,23.19,23.22,22.51,22.54,5560056,0
+BEN.US,D,20251002,000000,22.63,22.995,22.56,22.91,3066391,0
+BEN.US,D,20251003,000000,23.12,23.89,23.07,23.8,6544436,0
+BEN.US,D,20251006,000000,23.76,23.84,22.69,23.18,5384449,0
+BEN.US,D,20251007,000000,23.25,23.555,23.17,23.4,3345850,0
+BEN.US,D,20251008,000000,23.45,23.79,23.21,23.59,4622055,0
+BEN.US,D,20251009,000000,23.46,23.67,23.315,23.63,5224379,0
+BEN.US,D,20251010,000000,23.75,23.91,22.6,22.67,12014066,0
+BEN.US,D,20251013,000000,22.915,23.12,22.775,22.84,6177911,0
+BEN.US,D,20251014,000000,22.58,23.215,22.52,22.92,4804468,0
+BEN.US,D,20251015,000000,23.19,23.315,22.605,22.79,6270178,0
+BEN.US,D,20251016,000000,22.895,22.97,22.09,22.1,3357192,0
+BEN.US,D,20251017,000000,22.17,22.29,21.96,22.28,5137058,0
+BEN.US,D,20251020,000000,22.39,22.73,22.3263,22.65,4365543,0
+BEN.US,D,20251021,000000,22.43,22.7756,22.43,22.65,2139003,0
+BEN.US,D,20251022,000000,22.57,22.7399,22.405,22.59,2282337,0
+BEN.US,D,20251023,000000,22.63,22.75,22.44,22.67,2844409,0
+BEN.US,D,20251024,000000,22.84,23.02,22.48,22.84,3966024,0
+BEN.US,D,20251027,000000,23.15,23.64,23.15,23.38,3621527,0
+BEN.US,D,20251028,000000,23.41,23.47,23.18,23.32,2583169,0
+BEN.US,D,20251029,000000,23.18,23.3,22.835,22.94,2386798,0
+BEN.US,D,20251030,000000,22.8,23,22.63,22.77,3159987,0
+BEN.US,D,20251031,000000,22.61,22.855,22.45,22.61,5334303,0
+BEN.US,D,20251103,000000,22.565,22.875,22.46,22.84,4630444,0
+BEN.US,D,20251104,000000,22.75,22.78,22.53,22.59,3772241,0
+BEN.US,D,20251105,000000,22.59,22.87,22.5198,22.76,3915003,0
+BEN.US,D,20251106,000000,22.8,23.39,22.8,23.25,8667346,0
+BEN.US,D,20251107,000000,22.81,23.35,21.635,22.23,8810177,0
+BEN.US,D,20251110,000000,22.07,22.661,21.83,22.52,5396083,0
+BEN.US,D,20251111,000000,22.58,22.955,22.519,22.82,4054346,0
+BEN.US,D,20251112,000000,22.93,23.125,22.8,23.05,4349916,0
+BEN.US,D,20251113,000000,22.94,23.06,22.26,22.29,3224271,0
+BEN.US,D,20251114,000000,22.22,22.35,21.95,22.17,2644161,0
+BEN.US,D,20251117,000000,22.145,22.1499,21.395,21.56,7516013,0
+BEN.US,D,20251118,000000,21.305,21.58,21.19,21.44,6250696,0
+BEN.US,D,20251119,000000,21.435,21.515,21.185,21.44,4866707,0
+BEN.US,D,20251120,000000,21.89,22.008,21.105,21.18,4646710,0
+BEN.US,D,20251121,000000,21.335,21.725,21.1288,21.68,6033116,0
+BEN.US,D,20251124,000000,21.715,22.105,21.605,22.03,5939266,0
+BEN.US,D,20251125,000000,22.08,22.3153,21.98,22.26,3881632,0
+BEN.US,D,20251126,000000,22.33,22.61,22.295,22.52,3698084,0
+BEN.US,D,20251128,000000,22.57,22.69,22.5,22.59,1717592,0
+BEN.US,D,20251201,000000,22.39,22.705,22.34,22.54,3270899,0
+BEN.US,D,20251202,000000,22.625,22.635,22.38,22.42,2156205,0
+BEN.US,D,20251203,000000,22.565,23.025,22.45,23.01,3432307,0
+BEN.US,D,20251204,000000,23.12,23.535,23.075,23.14,2786901,0
+BEN.US,D,20251205,000000,23.12,23.49,23.05,23.4,3171397,0
+BEN.US,D,20251208,000000,23.47,23.51,23.045,23.12,2711205,0
+BEN.US,D,20251209,000000,23.125,23.535,23.12,23.46,2194876,0
+BEN.US,D,20251210,000000,23.335,23.495,22.75,23.31,8153677,0
+BEN.US,D,20251211,000000,23.32,23.66,23.27,23.47,2627655,0
+BEN.US,D,20251212,000000,23.64,23.66,23.415,23.48,2533552,0
+BEN.US,D,20251215,000000,23.99,24.03,23.52,23.62,4683205,0
+BEN.US,D,20251216,000000,23.705,23.85,23.31,23.47,4011245,0
+BEN.US,D,20251217,000000,23.45,23.865,23.42,23.67,5216305,0
+BEN.US,D,20251218,000000,24.21,24.47,23.84,23.9,6721849,0
+BEN.US,D,20251219,000000,23.94,24.325,23.89,24,5815172,0
+BEN.US,D,20251222,000000,23.999,24.66,23.95,24.59,3881828,0
+BEN.US,D,20251223,000000,24.49,24.57,24.135,24.19,2998032,0
+BEN.US,D,20251224,000000,24.255,24.255,24.03,24.18,1583634,0
+BEN.US,D,20251226,000000,24.15,24.24,24.05,24.19,1773578,0
+BEN.US,D,20251229,000000,24.19,24.41,24.02,24.38,3337115,0
+BEN.US,D,20251230,000000,24.03,24.115,23.835,23.86,3046555,0
+BEN.US,D,20251231,000000,23.91,24.12,23.86,23.89,2771136,0
+BEN.US,D,20260102,000000,23.98,24.02,23.655,23.8,5480627,0
+BEN.US,D,20260105,000000,23.685,24.81,23.685,24.49,3606299,0
+BEN.US,D,20260106,000000,24.5,25.16,24.5,25.12,4182801,0
+BEN.US,D,20260107,000000,25.085,25.605,24.975,25.15,6220194,0
+BEN.US,D,20260108,000000,24.99,25.615,24.8218,25.45,4436433,0
+BEN.US,D,20260109,000000,25.5,25.85,25.42,25.66,5149203,0
+BEN.US,D,20260112,000000,25.49,25.65,25.23,25.64,3128568,0
+BEN.US,D,20260113,000000,25.595,25.66,25.15,25.28,3643046,0
+BEN.US,D,20260114,000000,25.205,25.745,25.13,25.63,3911161,0
+BEN.US,D,20260115,000000,25.69,26.135,25.62,25.97,4066688,0
+BEN.US,D,20260116,000000,25.97,26.245,25.83,26,4395093,0
+BEN.US,D,20260120,000000,25.5014,25.72,24.68,24.84,3781660,0
+BEN.US,D,20260121,000000,25.05,25.5,25.01,25.47,3588243,0
+BEN.US,D,20260122,000000,25.63,25.96,25.6,25.77,5826090,0
+BEN.US,D,20260123,000000,25.66,25.7,25.3,25.31,3460839,0
+BEN.US,D,20260126,000000,25.465,25.84,25.395,25.55,5799580,0
+BEN.US,D,20260127,000000,25.58,25.825,25.47,25.5,5726993,0
+BEN.US,D,20260128,000000,25.57,25.8,25.45,25.66,5033443,0
+BEN.US,D,20260129,000000,26,26.205,25.38,25.88,8293683,0
+BEN.US,D,20260130,000000,25.885,26.9,24.895,26.62,24424889,0
+BEN.US,D,20260202,000000,26.575,27.195,26.1436,27.07,8433695,0
+BEN.US,D,20260203,000000,27.115,27.47,26.28,27,8395854,0
+BEN.US,D,20260204,000000,27.03,27.94,27.02,27.83,8426430,0
+BEN.US,D,20260205,000000,27.6,27.87,26.8,26.91,6892134,0
+BEN.US,D,20260206,000000,27.32,27.49,26.84,27.2,4964213,0
+BEN.US,D,20260209,000000,27.08,27.795,27.02,27.68,3854966,0
+BEN.US,D,20260210,000000,27.66,28.2886,27.63,28.16,5822051,0
+BEN.US,D,20260211,000000,28.16,28.32,27.465,27.55,5196799,0
+BEN.US,D,20260212,000000,27.66,27.73,26.73,27.09,5975453,0
+BEN.US,D,20260213,000000,27.12,27.29,26.775,27.03,3884786,0
+BEN.US,D,20260217,000000,27.135,27.57,26.775,27.49,4909938,0
+BEN.US,D,20260218,000000,27.455,28.17,27.45,27.91,4224197,0
diff --git a/daily/us/nyse stocks/1/beph.us.txt b/daily/us/nyse stocks/1/beph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5acbf016eafda280a253250d191635187fa43671
--- /dev/null
+++ b/daily/us/nyse stocks/1/beph.us.txt	
@@ -0,0 +1,1216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEPH.US,D,20210419,000000,25,25,24.79,24.95,420953,0
+BEPH.US,D,20210420,000000,24.94,24.95,24.825,24.86,146128,0
+BEPH.US,D,20210421,000000,24.89,24.93,24.86,24.89,175682,0
+BEPH.US,D,20210422,000000,24.9,24.94,24.82,24.86,247326,0
+BEPH.US,D,20210423,000000,24.85,24.89,24.83,24.86,153667,0
+BEPH.US,D,20210426,000000,24.89,24.92,24.66,24.79,228069,0
+BEPH.US,D,20210427,000000,24.81,24.82,24.63,24.78,821056,0
+BEPH.US,D,20210428,000000,24.8,24.8,24.7,24.74,180206,0
+BEPH.US,D,20210429,000000,24.71,24.73,24.63,24.68,204093,0
+BEPH.US,D,20210430,000000,24.68,24.77,24.51,24.6,1544838,0
+BEPH.US,D,20210503,000000,24.63,24.6999,24.55,24.6999,69642,0
+BEPH.US,D,20210504,000000,24.7,24.73,24.66,24.72,153366,0
+BEPH.US,D,20210505,000000,24.75,24.8,24.73,24.77,128083,0
+BEPH.US,D,20210506,000000,24.77,24.78,24.6,24.64,119931,0
+BEPH.US,D,20210507,000000,24.64,24.75,24.62,24.72,83015,0
+BEPH.US,D,20210510,000000,24.72,24.73,24.52,24.56,88317,0
+BEPH.US,D,20210511,000000,24.46,24.46,24.2,24.32,109300,0
+BEPH.US,D,20210512,000000,24.25,24.25,23.92,23.95,195896,0
+BEPH.US,D,20210513,000000,24.1,24.1885,24,24.11,118480,0
+BEPH.US,D,20210514,000000,24.16,24.34,24.15,24.28,46401,0
+BEPH.US,D,20210517,000000,24.19,24.3,24.17,24.3,86678,0
+BEPH.US,D,20210518,000000,24.38,24.64,24.26,24.64,269372,0
+BEPH.US,D,20210519,000000,24.53,24.74,24.51,24.64,130091,0
+BEPH.US,D,20210520,000000,24.69,24.73,24.57,24.68,90045,0
+BEPH.US,D,20210521,000000,24.75,24.79,24.56,24.75,142475,0
+BEPH.US,D,20210524,000000,24.75,24.78,24.7,24.78,40542,0
+BEPH.US,D,20210525,000000,24.78,24.87,24.7,24.78,77536,0
+BEPH.US,D,20210526,000000,24.85,24.85,24.7,24.84,34874,0
+BEPH.US,D,20210527,000000,24.85,24.9,24.85,24.88,63295,0
+BEPH.US,D,20210528,000000,24.89,24.9,24.79,24.87,81320,0
+BEPH.US,D,20210601,000000,24.88,24.88,24.79,24.85,39001,0
+BEPH.US,D,20210602,000000,24.88,24.89,24.83,24.87,41898,0
+BEPH.US,D,20210603,000000,24.87,24.91,24.81,24.87,40386,0
+BEPH.US,D,20210604,000000,24.9,25.09,24.83,25.05,170032,0
+BEPH.US,D,20210607,000000,25.05,25.05,24.93,24.97,85420,0
+BEPH.US,D,20210608,000000,25,25,24.94,24.96,25348,0
+BEPH.US,D,20210609,000000,24.98,25.04,24.92,24.92,35063,0
+BEPH.US,D,20210610,000000,24.92,25,24.91,24.96,15109,0
+BEPH.US,D,20210611,000000,24.99,25,24.91,24.99,28459,0
+BEPH.US,D,20210614,000000,25,25,24.94,24.99,16858,0
+BEPH.US,D,20210615,000000,24.95,25,24.88,24.88,52157,0
+BEPH.US,D,20210616,000000,24.94,25.08,24.94,25.035,41721,0
+BEPH.US,D,20210617,000000,25.08,25.08,24.92,24.99,49628,0
+BEPH.US,D,20210618,000000,24.99,25.015,24.96,24.97,33414,0
+BEPH.US,D,20210621,000000,24.97,25.05,24.97,25.05,61008,0
+BEPH.US,D,20210622,000000,25.05,25.05,25.0185,25.05,46161,0
+BEPH.US,D,20210623,000000,25.04,25.05,25,25.05,75518,0
+BEPH.US,D,20210624,000000,25.05,25.12,25.03,25.08,28994,0
+BEPH.US,D,20210625,000000,25.12,25.15,25.01,25.06,26049,0
+BEPH.US,D,20210628,000000,25.06,25.07,25.01,25.05,22543,0
+BEPH.US,D,20210629,000000,25.06,25.15,25.0473,25.15,26664,0
+BEPH.US,D,20210630,000000,25.14,25.37,25.08,25.37,88737,0
+BEPH.US,D,20210701,000000,25.33,25.46,25.27,25.31,38263,0
+BEPH.US,D,20210702,000000,25.39,25.4109,25.26,25.26,33711,0
+BEPH.US,D,20210706,000000,25.34,25.5,25.34,25.5,39825,0
+BEPH.US,D,20210707,000000,25.5,25.5808,25.3,25.36,125184,0
+BEPH.US,D,20210708,000000,25.27,25.3,25.2,25.2,40010,0
+BEPH.US,D,20210709,000000,25.2,25.3781,25.2,25.31,50236,0
+BEPH.US,D,20210712,000000,25.33,25.36,25.2492,25.2499,304637,0
+BEPH.US,D,20210713,000000,25.28,25.4193,25.2641,25.38,122702,0
+BEPH.US,D,20210714,000000,25.15,25.22,25.11,25.22,30272,0
+BEPH.US,D,20210715,000000,25.22,25.3,25.13,25.17,42525,0
+BEPH.US,D,20210716,000000,25.25,25.25,25.1691,25.25,22212,0
+BEPH.US,D,20210719,000000,25.15,25.2,25.07,25.08,21425,0
+BEPH.US,D,20210720,000000,25.07,25.16,25.02,25.1,35686,0
+BEPH.US,D,20210721,000000,25.1,25.19,25.06,25.13,33481,0
+BEPH.US,D,20210722,000000,25.12,25.1689,24.95,24.95,35780,0
+BEPH.US,D,20210723,000000,25,25.05,24.97,25.05,14227,0
+BEPH.US,D,20210726,000000,25.05,25.09,25.03,25.03,29383,0
+BEPH.US,D,20210727,000000,25.08,25.09,24.94,25.01,37241,0
+BEPH.US,D,20210728,000000,25.05,25.05,24.98,25.04,24125,0
+BEPH.US,D,20210729,000000,25.1,25.1,25.04,25.08,21870,0
+BEPH.US,D,20210730,000000,25.1,25.14,25.02,25.06,18802,0
+BEPH.US,D,20210802,000000,25.06,25.14,25.06,25.12,22284,0
+BEPH.US,D,20210803,000000,25.1,25.21,25.1,25.2,24414,0
+BEPH.US,D,20210804,000000,25.24,25.3,25.1,25.3,22441,0
+BEPH.US,D,20210805,000000,25.2788,25.3,25.2107,25.3,13624,0
+BEPH.US,D,20210806,000000,25.34,25.34,25.25,25.29,15726,0
+BEPH.US,D,20210809,000000,25.34,25.34,25.185,25.2,16820,0
+BEPH.US,D,20210810,000000,25.2,25.2099,24.82,25.09,63374,0
+BEPH.US,D,20210811,000000,25.1,25.1,24.86,25.02,62228,0
+BEPH.US,D,20210812,000000,25.02,25.07,24.89,25.06,35994,0
+BEPH.US,D,20210813,000000,25.06,25.13,25.06,25.09,17694,0
+BEPH.US,D,20210816,000000,25.08,25.09,24.975,24.99,12694,0
+BEPH.US,D,20210817,000000,25.03,25.09,24.99,24.99,47111,0
+BEPH.US,D,20210818,000000,25,25.01,24.95,24.975,24624,0
+BEPH.US,D,20210819,000000,24.94,25.03,24.94,25.03,18831,0
+BEPH.US,D,20210820,000000,25.03,25.04,25,25,21163,0
+BEPH.US,D,20210823,000000,25.04,25.0699,24.98,25.015,42069,0
+BEPH.US,D,20210824,000000,25.04,25.08,24.94,25.02,69224,0
+BEPH.US,D,20210825,000000,25.08,25.13,25.0501,25.1,18721,0
+BEPH.US,D,20210826,000000,25.1,25.1,24.97,24.97,23252,0
+BEPH.US,D,20210827,000000,25.02,25.11,25.02,25.1,21263,0
+BEPH.US,D,20210830,000000,25.1,25.24,25.1,25.14,27635,0
+BEPH.US,D,20210831,000000,25.18,25.22,25.04,25.17,122168,0
+BEPH.US,D,20210901,000000,25.24,25.35,25.225,25.33,42137,0
+BEPH.US,D,20210902,000000,25.42,25.63,25.33,25.63,29587,0
+BEPH.US,D,20210903,000000,25.61,25.66,25.51,25.66,30507,0
+BEPH.US,D,20210907,000000,25.63,25.64,25.5,25.55,25981,0
+BEPH.US,D,20210908,000000,25.61,25.61,25.4,25.47,39318,0
+BEPH.US,D,20210909,000000,25.5,25.59,25.45,25.53,43911,0
+BEPH.US,D,20210910,000000,25.64,25.64,25.45,25.55,37121,0
+BEPH.US,D,20210913,000000,25.62,25.66,25.5201,25.6,47030,0
+BEPH.US,D,20210914,000000,25.66,25.75,25.56,25.58,43602,0
+BEPH.US,D,20210915,000000,25.65,25.81,25.6,25.81,54803,0
+BEPH.US,D,20210916,000000,25.78,25.99,25.7,25.87,81685,0
+BEPH.US,D,20210917,000000,25.95,26.1,25.71,25.98,61532,0
+BEPH.US,D,20210920,000000,25.91,25.95,25.67,25.89,30373,0
+BEPH.US,D,20210921,000000,25.87,26.0399,25.798,25.95,43034,0
+BEPH.US,D,20210922,000000,26.01,26.25,25.84,26.24,71999,0
+BEPH.US,D,20210923,000000,26.2,26.24,25.8781,26.06,45240,0
+BEPH.US,D,20210924,000000,26.01,26.06,25.91,25.99,44254,0
+BEPH.US,D,20210927,000000,25.89,25.99,25.85,25.91,42687,0
+BEPH.US,D,20210928,000000,25.81,25.8206,25.49,25.69,76882,0
+BEPH.US,D,20210929,000000,25.78,26.03,25.6422,25.95,140301,0
+BEPH.US,D,20210930,000000,25.96,25.99,25.72,25.78,558838,0
+BEPH.US,D,20211001,000000,25.72,25.865,25.72,25.75,36454,0
+BEPH.US,D,20211004,000000,25.75,25.75,25.3842,25.52,34956,0
+BEPH.US,D,20211005,000000,25.57,25.57,25.24,25.29,41344,0
+BEPH.US,D,20211006,000000,25.32,25.32,24.94,24.96,140054,0
+BEPH.US,D,20211007,000000,25,25.02,24.71,24.83,84164,0
+BEPH.US,D,20211008,000000,24.95,24.95,24.83,24.92,27329,0
+BEPH.US,D,20211011,000000,24.95,25.03,24.95,24.99,29375,0
+BEPH.US,D,20211012,000000,25.03,25.13,25,25.04,32156,0
+BEPH.US,D,20211013,000000,25.1,25.33,25.1,25.23,43140,0
+BEPH.US,D,20211014,000000,25.05,25.183,24.9909,25.06,33105,0
+BEPH.US,D,20211015,000000,25.1,25.1,24.9,24.92,20249,0
+BEPH.US,D,20211018,000000,25,25.09,24.95,25,30345,0
+BEPH.US,D,20211019,000000,25,25.079,24.85,24.96,39337,0
+BEPH.US,D,20211020,000000,24.96,24.98,24.89,24.94,22471,0
+BEPH.US,D,20211021,000000,25,25.08,24.91,24.99,31786,0
+BEPH.US,D,20211022,000000,25.0827,25.0827,24.95,24.98,45617,0
+BEPH.US,D,20211025,000000,24.98,25,24.98,25,16727,0
+BEPH.US,D,20211026,000000,25.05,25.05,24.98,25,27311,0
+BEPH.US,D,20211027,000000,25.03,25.0494,24.9799,25,28676,0
+BEPH.US,D,20211028,000000,25.04,25.04,24.95,24.9782,24729,0
+BEPH.US,D,20211029,000000,24.98,25.04,24.9518,24.98,46916,0
+BEPH.US,D,20211101,000000,24.98,25,24.95,24.99,40516,0
+BEPH.US,D,20211102,000000,25.01,25.01,24.95,24.95,33607,0
+BEPH.US,D,20211103,000000,24.98,25.0196,24.96,24.99,46759,0
+BEPH.US,D,20211104,000000,25.05,25.18,25.02,25.14,41690,0
+BEPH.US,D,20211105,000000,25.14,25.24,25.13,25.24,23810,0
+BEPH.US,D,20211108,000000,25.27,25.28,25.18,25.25,20016,0
+BEPH.US,D,20211109,000000,25.27,25.27,25.14,25.21,12307,0
+BEPH.US,D,20211110,000000,25.14,25.14,24.95,25.08,57762,0
+BEPH.US,D,20211111,000000,25.08,25.08,24.82,24.89,20013,0
+BEPH.US,D,20211112,000000,24.89,24.99,24.85,24.98,16660,0
+BEPH.US,D,20211115,000000,24.93,25.08,24.66,24.66,46145,0
+BEPH.US,D,20211116,000000,24.79,24.9,24.7231,24.85,27614,0
+BEPH.US,D,20211117,000000,24.86,25,24.84,24.96,19865,0
+BEPH.US,D,20211118,000000,24.99,24.99,24.67,24.72,30090,0
+BEPH.US,D,20211119,000000,24.84,24.84,24.58,24.65,17802,0
+BEPH.US,D,20211122,000000,24.75,24.8,24.65,24.69,23932,0
+BEPH.US,D,20211123,000000,24.68,24.7499,24.47,24.53,54686,0
+BEPH.US,D,20211124,000000,24.55,24.6031,24.51,24.54,9679,0
+BEPH.US,D,20211126,000000,24.54,24.56,24.36,24.41,25088,0
+BEPH.US,D,20211129,000000,24.57,24.7,24.32,24.39,26524,0
+BEPH.US,D,20211130,000000,24.31,24.455,24.05,24.33,60458,0
+BEPH.US,D,20211201,000000,24.46,24.6294,24.2,24.27,22089,0
+BEPH.US,D,20211202,000000,24.33,24.5827,24.29,24.49,21987,0
+BEPH.US,D,20211203,000000,24.59,24.59,24.23,24.28,23797,0
+BEPH.US,D,20211206,000000,24.34,24.51,24.24,24.35,45688,0
+BEPH.US,D,20211207,000000,24.36,24.4973,24.36,24.37,40845,0
+BEPH.US,D,20211208,000000,24.4,24.4,24.25,24.28,22195,0
+BEPH.US,D,20211209,000000,24.2,24.35,24.2,24.27,17455,0
+BEPH.US,D,20211210,000000,24.31,24.365,24.1,24.12,28312,0
+BEPH.US,D,20211213,000000,24.15,24.15,23.86,23.9,51859,0
+BEPH.US,D,20211214,000000,23.78,24,23.71,23.74,20336,0
+BEPH.US,D,20211215,000000,23.79,23.89,23.74,23.82,42600,0
+BEPH.US,D,20211216,000000,23.78,23.9584,23.71,23.85,43041,0
+BEPH.US,D,20211217,000000,23.84,23.95,23.7,23.7,43399,0
+BEPH.US,D,20211220,000000,23.75,23.8799,23.53,23.64,49358,0
+BEPH.US,D,20211221,000000,23.63,23.87,23.55,23.81,70338,0
+BEPH.US,D,20211222,000000,23.81,24.04,23.81,23.99,28039,0
+BEPH.US,D,20211223,000000,24,24.07,23.9312,23.96,27228,0
+BEPH.US,D,20211227,000000,24.06,24.09,23.98,24,26717,0
+BEPH.US,D,20211228,000000,24,24.14,24,24.11,31026,0
+BEPH.US,D,20211229,000000,24.07,24.239,24.07,24.15,20337,0
+BEPH.US,D,20211230,000000,24.12,24.34,24.12,24.34,65597,0
+BEPH.US,D,20211231,000000,24.3,24.52,24.3,24.49,48604,0
+BEPH.US,D,20220103,000000,24.5,24.57,24.39,24.43,44147,0
+BEPH.US,D,20220104,000000,24.48,24.48,24.35,24.36,31157,0
+BEPH.US,D,20220105,000000,24.4,24.51,24.18,24.38,49635,0
+BEPH.US,D,20220106,000000,24.36,24.51,24.237,24.49,62574,0
+BEPH.US,D,20220107,000000,24.4,24.54,24.4,24.53,25325,0
+BEPH.US,D,20220110,000000,24.47,24.47,24.35,24.39,35856,0
+BEPH.US,D,20220111,000000,24.45,24.46,24.37,24.43,11250,0
+BEPH.US,D,20220112,000000,24.46,24.46,24.37,24.46,42898,0
+BEPH.US,D,20220113,000000,24.22,24.3789,24.22,24.34,15839,0
+BEPH.US,D,20220114,000000,24.35,24.44,24.3201,24.42,36988,0
+BEPH.US,D,20220118,000000,24.3,24.39,24.25,24.3,39643,0
+BEPH.US,D,20220119,000000,24.32,24.46,24.2925,24.37,69644,0
+BEPH.US,D,20220120,000000,24.35,24.45,24.35,24.41,30475,0
+BEPH.US,D,20220121,000000,24.4,24.4,24.17,24.4,25905,0
+BEPH.US,D,20220124,000000,24.18,24.31,24.15,24.29,34602,0
+BEPH.US,D,20220125,000000,24.29,24.29,24.1673,24.26,13509,0
+BEPH.US,D,20220126,000000,24.21,24.312,24.08,24.12,76306,0
+BEPH.US,D,20220127,000000,24.28,24.28,22.82,22.91,219629,0
+BEPH.US,D,20220128,000000,22.78,22.79,22.17,22.54,131958,0
+BEPH.US,D,20220131,000000,22.47,23.08,22.47,22.88,146370,0
+BEPH.US,D,20220201,000000,22.94,22.99,22.75,22.88,38659,0
+BEPH.US,D,20220202,000000,22.95,23.018,22.4,22.61,56598,0
+BEPH.US,D,20220203,000000,22.47,22.47,22.01,22.23,39027,0
+BEPH.US,D,20220204,000000,22.2,22.2,21.36,21.7,66978,0
+BEPH.US,D,20220207,000000,21.64,21.82,21.46,21.71,32930,0
+BEPH.US,D,20220208,000000,21.71,21.71,21.2,21.22,31377,0
+BEPH.US,D,20220209,000000,21.32,21.7971,21.095,21.24,45960,0
+BEPH.US,D,20220210,000000,21.1,21.1,20.5,20.95,57955,0
+BEPH.US,D,20220211,000000,20.95,21.156,20.65,20.65,23315,0
+BEPH.US,D,20220214,000000,20.71,20.71,20.27,20.48,40944,0
+BEPH.US,D,20220215,000000,20.3964,20.91,20.383,20.58,21077,0
+BEPH.US,D,20220216,000000,20.44,20.86,20.41,20.84,27310,0
+BEPH.US,D,20220217,000000,20.82,21.21,20.52,20.6,21269,0
+BEPH.US,D,20220218,000000,20.6,20.8872,20.44,20.57,27582,0
+BEPH.US,D,20220222,000000,20.57,20.8,20.47,20.59,27897,0
+BEPH.US,D,20220223,000000,20.68,20.78,20.35,20.35,12669,0
+BEPH.US,D,20220224,000000,20.16,20.2,19.77,20.04,29871,0
+BEPH.US,D,20220225,000000,20.07,20.4377,19.99,20.06,50053,0
+BEPH.US,D,20220228,000000,19.98,20.58,19.98,20.07,36051,0
+BEPH.US,D,20220301,000000,20.23,20.68,20.23,20.45,105561,0
+BEPH.US,D,20220302,000000,20.51,20.5622,20.24,20.4,18294,0
+BEPH.US,D,20220303,000000,20.4,20.5489,20.32,20.39,44063,0
+BEPH.US,D,20220304,000000,20.38,20.4612,20.15,20.15,34238,0
+BEPH.US,D,20220307,000000,20.09,20.19,19.72,20.06,25842,0
+BEPH.US,D,20220308,000000,20.08,20.23,19.7946,20.03,21480,0
+BEPH.US,D,20220309,000000,20.17,20.17,20.04,20.04,12662,0
+BEPH.US,D,20220310,000000,19.97,19.97,19.75,19.79,15696,0
+BEPH.US,D,20220311,000000,19.72,20.04,19.72,19.93,21196,0
+BEPH.US,D,20220314,000000,19.93,19.93,19.6014,19.7186,30330,0
+BEPH.US,D,20220315,000000,19.8,19.96,19.595,19.73,63864,0
+BEPH.US,D,20220316,000000,19.75,20.0333,19.6501,19.83,9332,0
+BEPH.US,D,20220317,000000,19.86,20.28,19.86,20.03,13706,0
+BEPH.US,D,20220318,000000,20.34,20.34,20.0226,20.26,12720,0
+BEPH.US,D,20220321,000000,20.26,20.3,20,20.14,12115,0
+BEPH.US,D,20220322,000000,20.1,20.23,20.0211,20.14,23544,0
+BEPH.US,D,20220323,000000,20.18,20.18,19.81,19.81,10447,0
+BEPH.US,D,20220324,000000,19.95,20.0573,19.63,19.71,23488,0
+BEPH.US,D,20220325,000000,19.7,19.9169,19.33,19.43,18467,0
+BEPH.US,D,20220328,000000,19.5,19.65,19.43,19.6,15554,0
+BEPH.US,D,20220329,000000,19.73,19.89,19.6659,19.88,13371,0
+BEPH.US,D,20220330,000000,19.94,20.14,19.83,20.14,20048,0
+BEPH.US,D,20220331,000000,20.14,20.34,19.99,20.17,37874,0
+BEPH.US,D,20220401,000000,20.19,20.3,19.89,20.22,17899,0
+BEPH.US,D,20220404,000000,20.19,20.2787,20.0572,20.12,11575,0
+BEPH.US,D,20220405,000000,19.98,19.98,19.62,19.62,33497,0
+BEPH.US,D,20220406,000000,19.42,19.53,19.22,19.26,31814,0
+BEPH.US,D,20220407,000000,19.31,19.6499,19.31,19.33,21166,0
+BEPH.US,D,20220408,000000,19.25,19.27,18.86,18.98,19263,0
+BEPH.US,D,20220411,000000,18.91,18.91,18.7,18.77,43086,0
+BEPH.US,D,20220412,000000,18.87,19.08,18.65,18.73,61241,0
+BEPH.US,D,20220413,000000,18.58,18.79,18.3611,18.79,64127,0
+BEPH.US,D,20220414,000000,18.66,18.88,18.45,18.79,50443,0
+BEPH.US,D,20220418,000000,18.77,18.84,18.4,18.43,53777,0
+BEPH.US,D,20220419,000000,18.4,18.4,18.23,18.35,44504,0
+BEPH.US,D,20220420,000000,18.41,18.54,18.27,18.27,47771,0
+BEPH.US,D,20220421,000000,18.32,18.33,17.95,18,45659,0
+BEPH.US,D,20220422,000000,18.05,18.05,17.54,17.68,31378,0
+BEPH.US,D,20220425,000000,17.68,17.8,17.62,17.8,21224,0
+BEPH.US,D,20220426,000000,17.81,17.87,17.65,17.65,20745,0
+BEPH.US,D,20220427,000000,17.74,17.8395,17.31,17.31,27262,0
+BEPH.US,D,20220428,000000,17.42,17.84,17.35,17.84,33502,0
+BEPH.US,D,20220429,000000,17.81,17.81,17.31,17.58,54653,0
+BEPH.US,D,20220502,000000,17.54,17.58,17.01,17.39,43636,0
+BEPH.US,D,20220503,000000,17.3813,17.62,17.19,17.36,28238,0
+BEPH.US,D,20220504,000000,17.45,17.7736,17.14,17.5,35840,0
+BEPH.US,D,20220505,000000,17.45,17.45,16.9,17.34,31393,0
+BEPH.US,D,20220506,000000,17.17,17.215,16.96,17.11,12764,0
+BEPH.US,D,20220509,000000,17,17.1089,16.6065,16.87,32888,0
+BEPH.US,D,20220510,000000,17.01,17.0483,16.59,16.8,43866,0
+BEPH.US,D,20220511,000000,16.75,16.99,16.54,16.615,41870,0
+BEPH.US,D,20220512,000000,16.68,16.91,16.27,16.78,40188,0
+BEPH.US,D,20220513,000000,16.8,17.27,16.55,17.06,38477,0
+BEPH.US,D,20220516,000000,17.05,17.9,16.79,17.87,35939,0
+BEPH.US,D,20220517,000000,17.72,18.25,17.5,17.95,63830,0
+BEPH.US,D,20220518,000000,17.52,17.97,17.1701,17.72,33904,0
+BEPH.US,D,20220519,000000,17.37,18.07,17.37,18.01,23294,0
+BEPH.US,D,20220520,000000,18.06,18.06,17.66,17.78,11974,0
+BEPH.US,D,20220523,000000,17.82,18.03,17.6501,17.88,37656,0
+BEPH.US,D,20220524,000000,17.68,17.98,17.68,17.82,11361,0
+BEPH.US,D,20220525,000000,17.84,18.2263,17.84,18.105,9890,0
+BEPH.US,D,20220526,000000,18.18,18.77,18.173,18.73,39214,0
+BEPH.US,D,20220527,000000,18.74,19.4,18.74,19.36,16451,0
+BEPH.US,D,20220531,000000,19.37,19.37,18.83,19.05,45624,0
+BEPH.US,D,20220601,000000,19.02,19.25,18.89,19.07,34719,0
+BEPH.US,D,20220602,000000,19.09,19.09,18.57,18.93,19822,0
+BEPH.US,D,20220603,000000,18.77,18.8323,18.51,18.54,37941,0
+BEPH.US,D,20220606,000000,18.71,18.71,18.2,18.24,12800,0
+BEPH.US,D,20220607,000000,18.39,18.7034,18.19,18.5,17886,0
+BEPH.US,D,20220608,000000,18.5,18.73,18.25,18.47,13329,0
+BEPH.US,D,20220609,000000,18.48,18.5718,18.12,18.12,11755,0
+BEPH.US,D,20220610,000000,18,18.0179,17.3,17.3,17424,0
+BEPH.US,D,20220613,000000,17.32,17.32,16.54,16.54,36822,0
+BEPH.US,D,20220614,000000,16.6,16.69,16.45,16.55,31882,0
+BEPH.US,D,20220615,000000,16.69,17.14,16.5296,16.58,17353,0
+BEPH.US,D,20220616,000000,16.43,17.37,16.31,16.35,30274,0
+BEPH.US,D,20220617,000000,16.44,16.525,16.29,16.37,15829,0
+BEPH.US,D,20220621,000000,16.82,16.9628,16.6,16.6,27965,0
+BEPH.US,D,20220622,000000,16.51,16.99,16.51,16.99,10401,0
+BEPH.US,D,20220623,000000,16.87,17.0099,16.74,16.93,9575,0
+BEPH.US,D,20220624,000000,17,17.18,16.8,17.18,15105,0
+BEPH.US,D,20220627,000000,17.18,17.245,17.02,17.09,18128,0
+BEPH.US,D,20220628,000000,17.1247,17.1572,16.86,16.98,7732,0
+BEPH.US,D,20220629,000000,17.06,17.1399,16.7873,17,9247,0
+BEPH.US,D,20220630,000000,17.14,17.14,17,17.03,14615,0
+BEPH.US,D,20220701,000000,17.09,17.31,17.09,17.3,11803,0
+BEPH.US,D,20220705,000000,17.28,17.2896,17.1492,17.19,13180,0
+BEPH.US,D,20220706,000000,17.25,17.5,17.23,17.37,13368,0
+BEPH.US,D,20220707,000000,17.46,17.61,17.14,17.43,17438,0
+BEPH.US,D,20220708,000000,17.43,17.5794,17.43,17.51,6058,0
+BEPH.US,D,20220711,000000,17.51,17.65,17.51,17.65,9794,0
+BEPH.US,D,20220712,000000,17.69,17.82,17.43,17.45,20689,0
+BEPH.US,D,20220713,000000,17.45,17.75,17.43,17.75,28246,0
+BEPH.US,D,20220714,000000,17.46,17.6356,17.43,17.48,30419,0
+BEPH.US,D,20220715,000000,17.63,17.97,17.5041,17.67,10277,0
+BEPH.US,D,20220718,000000,17.78,17.78,17.6,17.71,10934,0
+BEPH.US,D,20220719,000000,17.71,17.734,17.6,17.64,5809,0
+BEPH.US,D,20220720,000000,17.7,17.9,17.6,17.7905,14289,0
+BEPH.US,D,20220721,000000,17.7,17.78,17.64,17.77,8943,0
+BEPH.US,D,20220722,000000,17.86,18.1424,17.67,17.84,16005,0
+BEPH.US,D,20220725,000000,17.87,17.9832,17.455,17.57,47181,0
+BEPH.US,D,20220726,000000,17.5,17.6,17.35,17.52,42193,0
+BEPH.US,D,20220727,000000,17.57,17.85,17.47,17.62,25523,0
+BEPH.US,D,20220728,000000,17.62,17.98,17.5901,17.83,8450,0
+BEPH.US,D,20220729,000000,17.83,18.47,17.83,18.44,65764,0
+BEPH.US,D,20220801,000000,18.4,18.85,18.4,18.81,40593,0
+BEPH.US,D,20220802,000000,18.7,19.6101,18.6613,19.09,99655,0
+BEPH.US,D,20220803,000000,19.21,19.385,19.11,19.25,33621,0
+BEPH.US,D,20220804,000000,19.16,19.245,19.12,19.16,32337,0
+BEPH.US,D,20220805,000000,19.16,19.16,18.7501,18.95,10229,0
+BEPH.US,D,20220808,000000,19.09,19.1,18.9039,19.0091,24498,0
+BEPH.US,D,20220809,000000,19.03,19.05,18.4919,18.65,31362,0
+BEPH.US,D,20220810,000000,18.85,19.14,18.85,19.05,20073,0
+BEPH.US,D,20220811,000000,19.17,19.18,18.72,18.72,9850,0
+BEPH.US,D,20220812,000000,18.81,19.15,18.65,18.94,10334,0
+BEPH.US,D,20220815,000000,19.1499,19.1499,18.796,18.88,15840,0
+BEPH.US,D,20220816,000000,18.95,19.1084,18.39,18.6,22117,0
+BEPH.US,D,20220817,000000,18.48,18.5,17.78,17.86,15838,0
+BEPH.US,D,20220818,000000,17.95,18.06,17.75,17.8,14884,0
+BEPH.US,D,20220819,000000,17.8,18.02,17.47,17.63,14821,0
+BEPH.US,D,20220822,000000,17.62,17.62,17.41,17.43,9318,0
+BEPH.US,D,20220823,000000,17.4,17.6,16.5,17.02,54677,0
+BEPH.US,D,20220824,000000,17.05,17.64,17,17.475,40437,0
+BEPH.US,D,20220825,000000,17.55,17.85,17.4063,17.85,12468,0
+BEPH.US,D,20220826,000000,17.85,18.04,17.835,18.04,23545,0
+BEPH.US,D,20220829,000000,18,18.2,17.89,18.01,25669,0
+BEPH.US,D,20220830,000000,18.08,18.176,17.868,17.99,18838,0
+BEPH.US,D,20220831,000000,18.05,18.3415,17.4756,17.68,31438,0
+BEPH.US,D,20220901,000000,17.56,17.9749,17.56,17.78,19513,0
+BEPH.US,D,20220902,000000,17.99,18.04,17.66,17.7,10229,0
+BEPH.US,D,20220906,000000,17.7954,17.7954,17.548,17.73,14323,0
+BEPH.US,D,20220907,000000,17.75,17.8144,17.7,17.72,7651,0
+BEPH.US,D,20220908,000000,17.76,17.895,17.29,17.55,22786,0
+BEPH.US,D,20220909,000000,17.55,17.943,17.42,17.44,36855,0
+BEPH.US,D,20220912,000000,17.56,17.73,17.44,17.482,10088,0
+BEPH.US,D,20220913,000000,17.35,17.438,17.1301,17.38,9381,0
+BEPH.US,D,20220914,000000,17.46,17.7289,17.4,17.495,7086,0
+BEPH.US,D,20220915,000000,17.48,17.65,17.1,17.1,13361,0
+BEPH.US,D,20220916,000000,17.14,17.295,16.8849,17.07,10364,0
+BEPH.US,D,20220919,000000,17.15,17.15,16.8,16.83,19122,0
+BEPH.US,D,20220920,000000,16.83,16.85,16.46,16.51,19429,0
+BEPH.US,D,20220921,000000,16.6,16.77,16.5,16.59,19123,0
+BEPH.US,D,20220922,000000,16.66,16.794,16.42,16.55,24528,0
+BEPH.US,D,20220923,000000,16.59,16.59,16.18,16.27,20241,0
+BEPH.US,D,20220926,000000,16.27,16.43,16,16,15795,0
+BEPH.US,D,20220927,000000,16,16.43,15.75,16.41,30293,0
+BEPH.US,D,20220928,000000,16.34,16.87,16.28,16.87,10218,0
+BEPH.US,D,20220929,000000,16.84,16.9,16.13,16.82,14066,0
+BEPH.US,D,20220930,000000,16.84,17.05,16.5338,16.95,49586,0
+BEPH.US,D,20221003,000000,17.1,17.2,16.75,17.06,9279,0
+BEPH.US,D,20221004,000000,17.25,17.33,16.82,16.91,13228,0
+BEPH.US,D,20221005,000000,16.91,16.9924,16.69,16.74,9833,0
+BEPH.US,D,20221006,000000,16.82,16.82,16.53,16.53,6455,0
+BEPH.US,D,20221007,000000,16.53,16.53,16.14,16.14,6799,0
+BEPH.US,D,20221010,000000,16.32,16.35,15.84,15.84,8382,0
+BEPH.US,D,20221011,000000,15.96,15.9928,15.75,15.78,13228,0
+BEPH.US,D,20221012,000000,15.85,15.85,15.32,15.32,14338,0
+BEPH.US,D,20221013,000000,15.03,15.145,14.87,14.88,17198,0
+BEPH.US,D,20221014,000000,15.04,15.1976,14.88,15.03,12851,0
+BEPH.US,D,20221017,000000,15.04,15.26,14.86,14.95,24836,0
+BEPH.US,D,20221018,000000,14.93,15.16,14.81,14.81,30796,0
+BEPH.US,D,20221019,000000,14.87,14.87,14.4399,14.7652,8305,0
+BEPH.US,D,20221020,000000,14.78,14.78,14.4373,14.57,66328,0
+BEPH.US,D,20221021,000000,14.6,14.64,14.01,14.19,68903,0
+BEPH.US,D,20221024,000000,14.23,14.59,14.01,14.42,80242,0
+BEPH.US,D,20221025,000000,14.54,14.84,14.3659,14.84,47309,0
+BEPH.US,D,20221026,000000,14.68,15.04,14.25,14.5,19509,0
+BEPH.US,D,20221027,000000,14.62,14.82,14.43,14.46,14865,0
+BEPH.US,D,20221028,000000,14.52,14.6,14.38,14.48,5451,0
+BEPH.US,D,20221031,000000,14.5,14.63,14.24,14.57,51559,0
+BEPH.US,D,20221101,000000,14.72,14.75,14.04,14.12,65657,0
+BEPH.US,D,20221102,000000,14.03,14.32,13.9,13.9,19102,0
+BEPH.US,D,20221103,000000,13.96,13.96,13.51,13.65,70599,0
+BEPH.US,D,20221104,000000,13.72,13.82,13.5935,13.69,32507,0
+BEPH.US,D,20221107,000000,13.79,13.9602,13.3383,13.96,20485,0
+BEPH.US,D,20221108,000000,13.97,14.3,13.74,14.2599,25086,0
+BEPH.US,D,20221109,000000,14.45,14.59,14.11,14.34,30825,0
+BEPH.US,D,20221110,000000,14.6,15.56,14.6,15.5,29345,0
+BEPH.US,D,20221111,000000,15.6,15.6,15.115,15.19,38769,0
+BEPH.US,D,20221114,000000,15.23,15.2615,14.69,14.73,38070,0
+BEPH.US,D,20221115,000000,14.86,15.03,14.55,14.91,36486,0
+BEPH.US,D,20221116,000000,14.98,15.37,14.9074,15.17,36511,0
+BEPH.US,D,20221117,000000,15.16,15.16,14.7046,14.99,15629,0
+BEPH.US,D,20221118,000000,15.14,15.14,14.65,14.8,30262,0
+BEPH.US,D,20221121,000000,14.93,15.13,14.71,15.06,27758,0
+BEPH.US,D,20221122,000000,15.2,15.2,14.7542,14.86,34352,0
+BEPH.US,D,20221123,000000,14.97,15.0324,14.76,14.92,48954,0
+BEPH.US,D,20221125,000000,14.84,14.9623,14.67,14.8,14225,0
+BEPH.US,D,20221128,000000,14.84,15,14.58,14.78,58727,0
+BEPH.US,D,20221129,000000,14.59,14.863,14.55,14.65,95312,0
+BEPH.US,D,20221130,000000,14.65,15.19,14.61,15.17,92866,0
+BEPH.US,D,20221201,000000,15.26,15.95,15.24,15.93,50412,0
+BEPH.US,D,20221202,000000,15.82,16.06,15.4,15.99,31536,0
+BEPH.US,D,20221205,000000,15.95,16.07,15.6956,15.825,18794,0
+BEPH.US,D,20221206,000000,15.87,15.95,15.2581,15.66,19189,0
+BEPH.US,D,20221207,000000,15.81,16.12,15.81,16.12,16837,0
+BEPH.US,D,20221208,000000,16.2,16.2,15.76,15.91,20568,0
+BEPH.US,D,20221209,000000,15.91,15.91,15.5,15.5,43789,0
+BEPH.US,D,20221212,000000,15.71,15.7704,15.25,15.25,29596,0
+BEPH.US,D,20221213,000000,15.54,15.59,15.32,15.495,67731,0
+BEPH.US,D,20221214,000000,15.57,15.57,14.91,14.91,105317,0
+BEPH.US,D,20221215,000000,14.98,15.0984,14.56,14.74,65887,0
+BEPH.US,D,20221216,000000,14.61,14.65,14.26,14.62,95177,0
+BEPH.US,D,20221219,000000,14.6,14.6773,14.35,14.52,238140,0
+BEPH.US,D,20221220,000000,14.49,14.58,14.32,14.41,39993,0
+BEPH.US,D,20221221,000000,14.5,14.6137,14.26,14.41,39232,0
+BEPH.US,D,20221222,000000,14.5,14.7,14.42,14.48,83491,0
+BEPH.US,D,20221223,000000,14.42,14.7489,14.36,14.5,45898,0
+BEPH.US,D,20221227,000000,14.45,14.5687,14.3,14.33,30345,0
+BEPH.US,D,20221228,000000,14.45,14.45,13.76,14.04,132652,0
+BEPH.US,D,20221229,000000,14.23,14.2699,13.9,13.97,76528,0
+BEPH.US,D,20221230,000000,13.93,14.07,13.85,13.87,69186,0
+BEPH.US,D,20230103,000000,14.04,14.36,13.97,14.28,126281,0
+BEPH.US,D,20230104,000000,14.39,15.09,14.36,15.03,32980,0
+BEPH.US,D,20230105,000000,15,15.6,14.65,15.6,21416,0
+BEPH.US,D,20230106,000000,15.64,16.28,15.64,15.88,39817,0
+BEPH.US,D,20230109,000000,15.88,15.99,15.6853,15.89,22653,0
+BEPH.US,D,20230110,000000,15.89,15.89,15.65,15.75,12073,0
+BEPH.US,D,20230111,000000,15.75,15.8,15.7,15.8,23347,0
+BEPH.US,D,20230112,000000,15.57,15.81,15.4,15.78,19971,0
+BEPH.US,D,20230113,000000,15.76,16.14,15.5989,16.06,31236,0
+BEPH.US,D,20230117,000000,16.06,16.32,15.84,16.26,41808,0
+BEPH.US,D,20230118,000000,16.27,16.61,16,16.14,47620,0
+BEPH.US,D,20230119,000000,16.3,16.3,16.06,16.24,13592,0
+BEPH.US,D,20230120,000000,16.25,16.25,15.9,16.2,24930,0
+BEPH.US,D,20230123,000000,16.1,16.37,16.05,16.21,33811,0
+BEPH.US,D,20230124,000000,16.2,16.33,16.11,16.13,34364,0
+BEPH.US,D,20230125,000000,16.1,16.48,16.09,16.37,58967,0
+BEPH.US,D,20230126,000000,16.39,16.43,16.28,16.28,37242,0
+BEPH.US,D,20230127,000000,16.3,16.65,16.3,16.58,31214,0
+BEPH.US,D,20230130,000000,16.58,17.34,16.55,17.3,34244,0
+BEPH.US,D,20230131,000000,17.4,17.77,17.2201,17.77,36381,0
+BEPH.US,D,20230201,000000,17.95,18,17.61,18,15574,0
+BEPH.US,D,20230202,000000,18.15,18.41,18.1201,18.41,26351,0
+BEPH.US,D,20230203,000000,18.25,18.34,17.93,17.96,24092,0
+BEPH.US,D,20230206,000000,17.95,17.95,16.75,17,48849,0
+BEPH.US,D,20230207,000000,17.03,17.04,16.51,16.54,37144,0
+BEPH.US,D,20230208,000000,16.64,16.81,16.395,16.78,41281,0
+BEPH.US,D,20230209,000000,16.87,17.1,16.61,16.78,9710,0
+BEPH.US,D,20230210,000000,16.89,16.89,16.6683,16.85,8773,0
+BEPH.US,D,20230213,000000,16.91,17.05,16.8,17.01,10843,0
+BEPH.US,D,20230214,000000,17.09,17.25,16.93,16.93,11302,0
+BEPH.US,D,20230215,000000,17.05,17.05,16.81,16.81,7745,0
+BEPH.US,D,20230216,000000,16.9,16.99,16.85,16.87,4182,0
+BEPH.US,D,20230217,000000,17.04,17.04,16.62,16.62,13583,0
+BEPH.US,D,20230221,000000,16.45,16.62,15.84,15.84,16126,0
+BEPH.US,D,20230222,000000,15.85,16.2,15.85,16.2,18940,0
+BEPH.US,D,20230223,000000,16.32,16.5299,16.168,16.51,12136,0
+BEPH.US,D,20230224,000000,16.5,16.67,16.18,16.67,14659,0
+BEPH.US,D,20230227,000000,16.67,16.875,16.6,16.64,10724,0
+BEPH.US,D,20230228,000000,16.68,16.96,16.45,16.96,25321,0
+BEPH.US,D,20230301,000000,16.99,16.99,16.42,16.42,16970,0
+BEPH.US,D,20230302,000000,16.42,16.47,16.224,16.25,16824,0
+BEPH.US,D,20230303,000000,16.43,16.52,16.03,16.34,26019,0
+BEPH.US,D,20230306,000000,16.48,16.48,16.01,16.09,17885,0
+BEPH.US,D,20230307,000000,16.09,16.09,15.6658,15.71,16014,0
+BEPH.US,D,20230308,000000,15.83,15.99,15.8,15.8,4895,0
+BEPH.US,D,20230309,000000,15.91,15.99,15.31,15.31,16326,0
+BEPH.US,D,20230310,000000,15.44,15.44,14.61,14.85,35732,0
+BEPH.US,D,20230313,000000,14.95,15.01,14.65,14.75,27529,0
+BEPH.US,D,20230314,000000,15.18,15.686,15.02,15.29,20539,0
+BEPH.US,D,20230315,000000,15.2,15.2,14.71,14.8093,28622,0
+BEPH.US,D,20230316,000000,14.71,15.38,14.71,15.34,18225,0
+BEPH.US,D,20230317,000000,15.19,15.2,15,15.055,9737,0
+BEPH.US,D,20230320,000000,14.94,15.2765,14.9,14.91,23096,0
+BEPH.US,D,20230321,000000,15.12,15.25,14.9401,15.18,8094,0
+BEPH.US,D,20230322,000000,15.3,15.4733,15.01,15.19,14049,0
+BEPH.US,D,20230323,000000,15.27,15.47,14.79,14.92,8949,0
+BEPH.US,D,20230324,000000,15.02,15.23,14.95,14.95,10788,0
+BEPH.US,D,20230327,000000,14.88,15.26,14.855,15.1,14414,0
+BEPH.US,D,20230328,000000,15.13,15.2,14.8,14.8,21939,0
+BEPH.US,D,20230329,000000,14.92,15.33,14.77,15.2,28134,0
+BEPH.US,D,20230330,000000,15.24,15.54,15.06,15.41,32737,0
+BEPH.US,D,20230331,000000,15.46,15.56,15.01,15.35,43520,0
+BEPH.US,D,20230403,000000,15.35,15.405,15.02,15.23,17282,0
+BEPH.US,D,20230404,000000,15.35,15.5882,15.02,15.34,27917,0
+BEPH.US,D,20230405,000000,15.32,15.35,15.1,15.14,18935,0
+BEPH.US,D,20230406,000000,15.23,16,15.23,16,17737,0
+BEPH.US,D,20230410,000000,15.98,16.38,15.98,16.32,17280,0
+BEPH.US,D,20230411,000000,16.38,16.5,16.2164,16.5,16142,0
+BEPH.US,D,20230412,000000,16.58,16.97,15.7,15.7,25328,0
+BEPH.US,D,20230413,000000,15.55,16.24,15.53,16.02,8300,0
+BEPH.US,D,20230414,000000,16.06,16.06,15.84,15.87,8893,0
+BEPH.US,D,20230417,000000,16.02,16.0298,15.31,15.44,22586,0
+BEPH.US,D,20230418,000000,15.56,15.79,15.56,15.72,12784,0
+BEPH.US,D,20230419,000000,15.76,15.7709,15.52,15.77,8738,0
+BEPH.US,D,20230420,000000,15.69,15.995,15.4426,15.46,15487,0
+BEPH.US,D,20230421,000000,15.57,15.9327,15.46,15.56,19482,0
+BEPH.US,D,20230424,000000,15.58,15.99,15.45,15.865,7714,0
+BEPH.US,D,20230425,000000,15.87,15.9,15.6423,15.69,5416,0
+BEPH.US,D,20230426,000000,15.76,15.98,15.4,15.51,12925,0
+BEPH.US,D,20230427,000000,15.69,15.71,15.5,15.5,9850,0
+BEPH.US,D,20230428,000000,15.51,16.18,15.45,16.12,55238,0
+BEPH.US,D,20230501,000000,15.97,16.19,15.79,15.87,17482,0
+BEPH.US,D,20230502,000000,15.78,15.95,15.35,15.35,22179,0
+BEPH.US,D,20230503,000000,15.5,15.6209,14.96,14.97,30660,0
+BEPH.US,D,20230504,000000,15.1,15.1,14.3401,14.36,27894,0
+BEPH.US,D,20230505,000000,14.7,14.97,14.46,14.73,21730,0
+BEPH.US,D,20230508,000000,14.79,15.01,14.6901,14.979,9609,0
+BEPH.US,D,20230509,000000,14.97,15,14.64,15,8829,0
+BEPH.US,D,20230510,000000,15.11,15.742,15.11,15.37,20060,0
+BEPH.US,D,20230511,000000,15.41,15.45,14.8456,14.97,24115,0
+BEPH.US,D,20230512,000000,15.06,15.26,15.06,15.23,9758,0
+BEPH.US,D,20230515,000000,15.3,15.55,15.22,15.51,8681,0
+BEPH.US,D,20230516,000000,15.51,15.51,15.02,15.039,10554,0
+BEPH.US,D,20230517,000000,15.17,15.2005,14.9169,15.16,11817,0
+BEPH.US,D,20230518,000000,15.2,15.6,15.18,15.6,7715,0
+BEPH.US,D,20230519,000000,15.67,15.73,15.49,15.73,5402,0
+BEPH.US,D,20230522,000000,15.81,15.94,15.4442,15.72,7848,0
+BEPH.US,D,20230523,000000,15.69,15.7376,15.46,15.6,10495,0
+BEPH.US,D,20230524,000000,15.51,15.685,15.51,15.66,14311,0
+BEPH.US,D,20230525,000000,15.68,15.68,15.14,15.4,14275,0
+BEPH.US,D,20230526,000000,15.4,15.5,15.07,15.18,16252,0
+BEPH.US,D,20230530,000000,15.26,15.55,15.1,15.1,10066,0
+BEPH.US,D,20230531,000000,15.13,16.15,15.1101,16.15,87727,0
+BEPH.US,D,20230601,000000,16.06,16.465,15.92,16.29,35940,0
+BEPH.US,D,20230602,000000,16.36,16.91,16.36,16.91,29076,0
+BEPH.US,D,20230605,000000,16.84,16.9099,16.63,16.63,22670,0
+BEPH.US,D,20230606,000000,16.69,16.82,16.56,16.69,16061,0
+BEPH.US,D,20230607,000000,16.84,16.84,16.46,16.46,18373,0
+BEPH.US,D,20230608,000000,16.55,16.55,16.15,16.26,16020,0
+BEPH.US,D,20230609,000000,16.26,16.335,15.95,16.09,21378,0
+BEPH.US,D,20230612,000000,16.17,16.17,15.53,15.55,21890,0
+BEPH.US,D,20230613,000000,15.7,15.9538,15.7,15.78,21797,0
+BEPH.US,D,20230614,000000,15.8,15.86,15.2,15.3,25586,0
+BEPH.US,D,20230615,000000,15.19,15.5903,15.19,15.31,5449,0
+BEPH.US,D,20230616,000000,15.44,15.44,15.1401,15.2,37409,0
+BEPH.US,D,20230620,000000,15.31,15.33,15.2,15.32,20257,0
+BEPH.US,D,20230621,000000,15.3,15.4217,15.2,15.22,26995,0
+BEPH.US,D,20230622,000000,15.3,15.41,15.21,15.37,13491,0
+BEPH.US,D,20230623,000000,15.34,15.5,15.21,15.35,43131,0
+BEPH.US,D,20230626,000000,15.38,15.56,15.32,15.4,19755,0
+BEPH.US,D,20230627,000000,15.48,15.7753,15.48,15.57,25737,0
+BEPH.US,D,20230628,000000,15.59,15.82,15.57,15.63,26956,0
+BEPH.US,D,20230629,000000,15.56,15.67,15.12,15.12,127005,0
+BEPH.US,D,20230630,000000,15.31,15.64,15.12,15.58,339179,0
+BEPH.US,D,20230703,000000,15.61,16,15.61,15.98,15830,0
+BEPH.US,D,20230705,000000,16,16.07,15.75,15.94,13065,0
+BEPH.US,D,20230706,000000,15.78,15.875,15.44,15.59,19963,0
+BEPH.US,D,20230707,000000,15.59,15.88,15.59,15.78,11909,0
+BEPH.US,D,20230710,000000,15.83,16,15.75,16,6884,0
+BEPH.US,D,20230711,000000,16.01,16.19,16.01,16.13,11553,0
+BEPH.US,D,20230712,000000,16.15,16.23,15.7395,15.95,18481,0
+BEPH.US,D,20230713,000000,15.75,15.94,15.7335,15.87,16232,0
+BEPH.US,D,20230714,000000,15.86,16.03,15.52,15.68,15329,0
+BEPH.US,D,20230717,000000,15.75,15.79,15.595,15.642,15302,0
+BEPH.US,D,20230718,000000,15.67,15.79,15.47,15.74,13948,0
+BEPH.US,D,20230719,000000,15.83,15.94,15.7182,15.94,6328,0
+BEPH.US,D,20230720,000000,15.92,15.95,15.72,15.735,10105,0
+BEPH.US,D,20230721,000000,15.84,16.07,15.8105,15.9,9457,0
+BEPH.US,D,20230724,000000,15.95,16,15.7,15.72,16701,0
+BEPH.US,D,20230725,000000,15.71,15.88,15.7,15.84,11183,0
+BEPH.US,D,20230726,000000,15.85,15.9,15.84,15.87,26304,0
+BEPH.US,D,20230727,000000,15.9,15.9,15.56,15.79,13556,0
+BEPH.US,D,20230728,000000,15.7,15.74,15.6,15.74,20609,0
+BEPH.US,D,20230731,000000,15.74,15.9,15.74,15.86,17042,0
+BEPH.US,D,20230801,000000,15.88,15.9,15.8,15.8,11698,0
+BEPH.US,D,20230802,000000,15.81,15.81,15.6,15.67,23683,0
+BEPH.US,D,20230803,000000,15.69,15.7017,15.52,15.52,31171,0
+BEPH.US,D,20230804,000000,15.57,15.77,15.57,15.77,11067,0
+BEPH.US,D,20230807,000000,15.71,15.9,15.5629,15.8,17541,0
+BEPH.US,D,20230808,000000,15.84,15.95,15.8001,15.89,23472,0
+BEPH.US,D,20230809,000000,15.9,15.9,15.65,15.75,6820,0
+BEPH.US,D,20230810,000000,15.86,16.01,15.6,15.62,27978,0
+BEPH.US,D,20230811,000000,15.66,15.675,15.54,15.545,9342,0
+BEPH.US,D,20230814,000000,15.55,15.65,15.5,15.51,10943,0
+BEPH.US,D,20230815,000000,15.55,15.56,15.16,15.2,16835,0
+BEPH.US,D,20230816,000000,15.23,15.39,15.015,15.07,26703,0
+BEPH.US,D,20230817,000000,15.02,15.02,14.44,14.6,30657,0
+BEPH.US,D,20230818,000000,14.62,14.95,14.51,14.95,11358,0
+BEPH.US,D,20230821,000000,14.91,14.91,14.63,14.67,11359,0
+BEPH.US,D,20230822,000000,14.56,14.6799,14.5,14.54,15625,0
+BEPH.US,D,20230823,000000,14.57,14.73,14.57,14.7,19734,0
+BEPH.US,D,20230824,000000,14.68,14.72,14.5701,14.72,6657,0
+BEPH.US,D,20230825,000000,14.72,14.81,14.66,14.73,5044,0
+BEPH.US,D,20230828,000000,14.73,14.86,14.72,14.76,5427,0
+BEPH.US,D,20230829,000000,14.8,14.88,14.77,14.83,19368,0
+BEPH.US,D,20230830,000000,14.83,14.87,14.78,14.87,6104,0
+BEPH.US,D,20230831,000000,14.8,15.48,14.775,15.48,107308,0
+BEPH.US,D,20230901,000000,15.42,15.52,15.0528,15.44,18680,0
+BEPH.US,D,20230905,000000,15.38,15.455,15.28,15.31,14024,0
+BEPH.US,D,20230906,000000,15.38,15.38,15.0767,15.1,8374,0
+BEPH.US,D,20230907,000000,15.1,15.4,15.06,15.2023,9569,0
+BEPH.US,D,20230908,000000,15.24,15.52,15.24,15.52,18773,0
+BEPH.US,D,20230911,000000,15.52,15.6984,15.29,15.67,20595,0
+BEPH.US,D,20230912,000000,15.68,15.72,15.5001,15.72,18260,0
+BEPH.US,D,20230913,000000,15.76,15.76,15.7,15.7,14395,0
+BEPH.US,D,20230914,000000,15.8,15.8,15.2,15.5,14504,0
+BEPH.US,D,20230915,000000,15.56,15.68,15.505,15.6,16801,0
+BEPH.US,D,20230918,000000,15.52,15.608,15.1301,15.24,9327,0
+BEPH.US,D,20230919,000000,15.3,15.5,15.3,15.49,11118,0
+BEPH.US,D,20230920,000000,15.57,15.57,15.3214,15.48,5270,0
+BEPH.US,D,20230921,000000,15.48,15.48,14.81,15.01,10064,0
+BEPH.US,D,20230922,000000,15.05,15.14,14.8,14.86,17927,0
+BEPH.US,D,20230925,000000,14.75,15.02,14.56,14.56,36565,0
+BEPH.US,D,20230926,000000,14.6,14.8699,14.4,14.7,31342,0
+BEPH.US,D,20230927,000000,14.78,14.78,14.1306,14.3,48169,0
+BEPH.US,D,20230928,000000,14.2,14.3397,14.14,14.25,33663,0
+BEPH.US,D,20230929,000000,14.34,14.85,14.34,14.66,71147,0
+BEPH.US,D,20231002,000000,14.7,14.7,14.15,14.21,15628,0
+BEPH.US,D,20231003,000000,14.23,14.23,13.8,13.98,21484,0
+BEPH.US,D,20231004,000000,14.11,14.25,13.86,14.08,14854,0
+BEPH.US,D,20231005,000000,14.2,14.23,13.9045,13.99,12982,0
+BEPH.US,D,20231006,000000,13.86,14.28,13.85,14.12,17156,0
+BEPH.US,D,20231009,000000,14.19,14.255,13.961,14.13,25670,0
+BEPH.US,D,20231010,000000,14.23,14.33,14.12,14.3,15570,0
+BEPH.US,D,20231011,000000,14.24,14.48,14.12,14.48,15448,0
+BEPH.US,D,20231012,000000,14.23,14.23,13.98,13.98,10898,0
+BEPH.US,D,20231013,000000,14.05,14.29,13.93,14.1009,30816,0
+BEPH.US,D,20231016,000000,14.18,14.29,14.105,14.14,11617,0
+BEPH.US,D,20231017,000000,14.1,14.15,13.6,13.7,34025,0
+BEPH.US,D,20231018,000000,13.7,13.85,13.55,13.55,16023,0
+BEPH.US,D,20231019,000000,13.57,13.7,13.43,13.43,11710,0
+BEPH.US,D,20231020,000000,13.4,13.505,13.18,13.22,23816,0
+BEPH.US,D,20231023,000000,13.28,13.435,13.13,13.24,63731,0
+BEPH.US,D,20231024,000000,13.3,13.78,13.3,13.67,50319,0
+BEPH.US,D,20231025,000000,13.56,13.75,13.5319,13.75,29756,0
+BEPH.US,D,20231026,000000,13.82,13.88,13.31,13.36,17510,0
+BEPH.US,D,20231027,000000,13.34,13.69,13.13,13.28,30962,0
+BEPH.US,D,20231030,000000,13.31,13.43,13.21,13.38,11086,0
+BEPH.US,D,20231031,000000,13.45,13.67,13.29,13.67,31768,0
+BEPH.US,D,20231101,000000,13.74,14.01,13.58,14.01,12898,0
+BEPH.US,D,20231102,000000,14.05,14.58,14.05,14.31,21252,0
+BEPH.US,D,20231103,000000,14.45,14.57,14.22,14.49,26915,0
+BEPH.US,D,20231106,000000,14.36,14.39,14.1356,14.2755,20725,0
+BEPH.US,D,20231107,000000,14.35,14.448,14.1,14.1,9349,0
+BEPH.US,D,20231108,000000,14.15,14.34,14.12,14.1835,15510,0
+BEPH.US,D,20231109,000000,14.29,14.38,13.78,13.78,11850,0
+BEPH.US,D,20231110,000000,13.94,13.94,13.69,13.94,18894,0
+BEPH.US,D,20231113,000000,13.96,14.13,13.9,14.12,9194,0
+BEPH.US,D,20231114,000000,14.35,14.69,14.35,14.58,16647,0
+BEPH.US,D,20231115,000000,14.47,14.54,14.45,14.46,4880,0
+BEPH.US,D,20231116,000000,14.49,14.5631,14.46,14.54,4677,0
+BEPH.US,D,20231117,000000,14.63,14.7579,14.5,14.63,14002,0
+BEPH.US,D,20231120,000000,14.71,14.8,14.512,14.64,9950,0
+BEPH.US,D,20231121,000000,14.48,14.58,14.2,14.2,13295,0
+BEPH.US,D,20231122,000000,14.22,14.22,13.97,14,19773,0
+BEPH.US,D,20231124,000000,14.1,14.2996,14.0399,14.1655,6492,0
+BEPH.US,D,20231127,000000,14.24,14.24,14.0001,14.05,15027,0
+BEPH.US,D,20231128,000000,14.05,14.45,14.05,14.14,29974,0
+BEPH.US,D,20231129,000000,14.25,14.4291,14.2,14.31,19919,0
+BEPH.US,D,20231130,000000,14.49,15.19,14.49,15.19,87525,0
+BEPH.US,D,20231201,000000,15.18,15.21,15,15.0669,19217,0
+BEPH.US,D,20231204,000000,15.07,15.2,14.77,15,23888,0
+BEPH.US,D,20231205,000000,15,15.2782,14.9654,15.04,16118,0
+BEPH.US,D,20231206,000000,15.11,15.26,15.07,15.1,10081,0
+BEPH.US,D,20231207,000000,15.15,15.3,15.1268,15.2095,16651,0
+BEPH.US,D,20231208,000000,15.22,15.24,14.93,15.1984,11222,0
+BEPH.US,D,20231211,000000,15.26,15.3,14.9,15.12,21062,0
+BEPH.US,D,20231212,000000,15.15,15.28,14.8627,14.95,19569,0
+BEPH.US,D,20231213,000000,15.06,15.3,14.9181,14.9603,72860,0
+BEPH.US,D,20231214,000000,15.14,15.51,15,15.28,104714,0
+BEPH.US,D,20231215,000000,15.28,15.69,15.11,15.28,28075,0
+BEPH.US,D,20231218,000000,15.28,15.71,15.14,15.34,35007,0
+BEPH.US,D,20231219,000000,15.39,15.65,15.39,15.54,19326,0
+BEPH.US,D,20231220,000000,15.54,15.9999,15.54,15.9,28128,0
+BEPH.US,D,20231221,000000,16.04,16.0688,15.5101,15.69,18415,0
+BEPH.US,D,20231222,000000,15.7,15.96,15.663,15.72,12456,0
+BEPH.US,D,20231226,000000,15.83,15.86,15.49,15.49,32262,0
+BEPH.US,D,20231227,000000,15.63,15.63,15.19,15.47,32729,0
+BEPH.US,D,20231228,000000,15.51,15.92,15.4601,15.67,20674,0
+BEPH.US,D,20231229,000000,15.67,15.93,15.51,15.65,25333,0
+BEPH.US,D,20240102,000000,15.77,15.95,15.7,15.91,13803,0
+BEPH.US,D,20240103,000000,15.94,16.08,15.86,15.87,18295,0
+BEPH.US,D,20240104,000000,16,16.09,15.84,15.84,40503,0
+BEPH.US,D,20240105,000000,15.92,15.96,15.77,15.84,11363,0
+BEPH.US,D,20240108,000000,15.95,16.05,15.81,15.86,18547,0
+BEPH.US,D,20240109,000000,15.86,16.03,15.83,15.88,26672,0
+BEPH.US,D,20240110,000000,15.87,15.99,15.87,15.99,18005,0
+BEPH.US,D,20240111,000000,15.74,15.9499,15.6325,15.88,15873,0
+BEPH.US,D,20240112,000000,15.88,15.88,15.65,15.6746,18418,0
+BEPH.US,D,20240116,000000,15.75,15.75,15.51,15.66,17279,0
+BEPH.US,D,20240117,000000,15.66,15.73,15.55,15.59,21088,0
+BEPH.US,D,20240118,000000,15.64,15.64,15.2001,15.38,12484,0
+BEPH.US,D,20240119,000000,15.43,15.54,15.2488,15.51,12389,0
+BEPH.US,D,20240122,000000,15.51,15.695,15.51,15.67,18524,0
+BEPH.US,D,20240123,000000,15.7,15.7,15.5354,15.68,10824,0
+BEPH.US,D,20240124,000000,15.71,15.8,15.67,15.8,8448,0
+BEPH.US,D,20240125,000000,15.79,16,15.77,15.95,23027,0
+BEPH.US,D,20240126,000000,15.94,16.0188,15.83,15.8999,16818,0
+BEPH.US,D,20240129,000000,15.94,15.95,15.8324,15.95,24994,0
+BEPH.US,D,20240130,000000,15.99,16.04,15.8914,15.96,21662,0
+BEPH.US,D,20240131,000000,16,16,15.54,15.54,31430,0
+BEPH.US,D,20240201,000000,15.72,16.01,15.72,15.99,18275,0
+BEPH.US,D,20240202,000000,15.96,16.09,15.95,16,26455,0
+BEPH.US,D,20240205,000000,16,16,15.7701,15.93,14274,0
+BEPH.US,D,20240206,000000,15.98,16.04,15.9,16,11070,0
+BEPH.US,D,20240207,000000,16,16.15,15.8,16.15,19655,0
+BEPH.US,D,20240208,000000,16.13,16.25,15.98,16.13,12943,0
+BEPH.US,D,20240209,000000,16.2,16.2,15.66,15.7,47576,0
+BEPH.US,D,20240212,000000,15.82,15.85,15.66,15.7,19224,0
+BEPH.US,D,20240213,000000,15.59,15.59,15.35,15.45,15517,0
+BEPH.US,D,20240214,000000,15.58,15.8221,15.58,15.81,11142,0
+BEPH.US,D,20240215,000000,15.89,15.99,15.84,15.99,13373,0
+BEPH.US,D,20240216,000000,16.07,16.07,15.9,16,5754,0
+BEPH.US,D,20240220,000000,15.98,16,15.81,15.88,12373,0
+BEPH.US,D,20240221,000000,15.93,15.93,15.66,15.66,18202,0
+BEPH.US,D,20240222,000000,15.83,16,15.7399,15.975,11679,0
+BEPH.US,D,20240223,000000,16,16.26,16,16.18,14805,0
+BEPH.US,D,20240226,000000,16.22,16.55,16.18,16.4,61371,0
+BEPH.US,D,20240227,000000,16.5,16.7616,16.43,16.56,53993,0
+BEPH.US,D,20240228,000000,16.68,16.82,16.58,16.68,28308,0
+BEPH.US,D,20240229,000000,16.78,17.3,16.6901,17.27,44861,0
+BEPH.US,D,20240301,000000,17.2,17.2,16.62,16.73,24326,0
+BEPH.US,D,20240304,000000,16.7,16.7007,16.47,16.57,12540,0
+BEPH.US,D,20240305,000000,16.65,16.91,16.5934,16.78,10093,0
+BEPH.US,D,20240306,000000,16.78,17.14,16.78,17.08,17936,0
+BEPH.US,D,20240307,000000,17.11,17.15,17,17.15,11237,0
+BEPH.US,D,20240308,000000,17.2,17.24,17.09,17.15,11010,0
+BEPH.US,D,20240311,000000,17.13,17.15,17.0013,17.13,7034,0
+BEPH.US,D,20240312,000000,17.08,17.1,16.965,17.1,9467,0
+BEPH.US,D,20240313,000000,17.11,17.19,16.96,17.14,22713,0
+BEPH.US,D,20240314,000000,17.07,17.21,16.86,16.8928,13039,0
+BEPH.US,D,20240315,000000,16.99,17.17,16.78,17.17,10680,0
+BEPH.US,D,20240318,000000,17.2,17.2602,17.06,17.2602,23737,0
+BEPH.US,D,20240319,000000,17.4,17.77,17.39,17.7,144138,0
+BEPH.US,D,20240320,000000,17.7,17.88,17.57,17.85,28617,0
+BEPH.US,D,20240321,000000,17.7,17.73,17.32,17.4,55563,0
+BEPH.US,D,20240322,000000,17.39,17.39,17.06,17.25,72676,0
+BEPH.US,D,20240325,000000,17.25,17.35,17.11,17.21,149242,0
+BEPH.US,D,20240326,000000,17.21,17.39,17.21,17.25,32811,0
+BEPH.US,D,20240327,000000,17.32,17.37,17.1,17.15,170085,0
+BEPH.US,D,20240328,000000,17.2,17.46,17,17,459045,0
+BEPH.US,D,20240401,000000,17,17,16.52,16.58,39795,0
+BEPH.US,D,20240402,000000,16.5,16.5,16.165,16.25,26243,0
+BEPH.US,D,20240403,000000,16.21,16.4075,16.15,16.27,35751,0
+BEPH.US,D,20240404,000000,16.39,16.465,16.13,16.13,36240,0
+BEPH.US,D,20240405,000000,16.16,16.3699,16.02,16.09,63544,0
+BEPH.US,D,20240408,000000,16.12,16.152,16.03,16.08,17362,0
+BEPH.US,D,20240409,000000,16.13,16.14,16,16.09,13929,0
+BEPH.US,D,20240410,000000,16.04,16.04,15.67,15.85,66877,0
+BEPH.US,D,20240411,000000,15.82,15.85,15.65,15.82,21653,0
+BEPH.US,D,20240412,000000,15.5,15.64,15.41,15.52,14160,0
+BEPH.US,D,20240415,000000,15.63,15.63,15.05,15.2,46198,0
+BEPH.US,D,20240416,000000,15.2,15.5,15.08,15.27,28218,0
+BEPH.US,D,20240417,000000,15.4,15.45,15.3,15.3,8789,0
+BEPH.US,D,20240418,000000,15.3,15.37,15.11,15.18,23307,0
+BEPH.US,D,20240419,000000,15.22,15.5,15.2,15.3493,14512,0
+BEPH.US,D,20240422,000000,15.39,15.57,15.3201,15.42,11705,0
+BEPH.US,D,20240423,000000,15.46,15.76,15.45,15.76,10952,0
+BEPH.US,D,20240424,000000,15.73,15.77,15.57,15.735,12173,0
+BEPH.US,D,20240425,000000,15.65,15.69,15.53,15.64,15587,0
+BEPH.US,D,20240426,000000,15.64,15.74,15.54,15.6,9972,0
+BEPH.US,D,20240429,000000,15.71,15.71,15.29,15.6068,8284,0
+BEPH.US,D,20240430,000000,15.46,15.67,15.31,15.55,17598,0
+BEPH.US,D,20240501,000000,15.4,15.55,15.3,15.43,14722,0
+BEPH.US,D,20240502,000000,15.56,15.71,15.3701,15.6518,9077,0
+BEPH.US,D,20240503,000000,15.83,15.97,15.83,15.8639,5303,0
+BEPH.US,D,20240506,000000,15.99,16.07,15.7901,16.07,14026,0
+BEPH.US,D,20240507,000000,16.14,16.1599,15.7321,15.98,19204,0
+BEPH.US,D,20240508,000000,15.9,15.9,15.57,15.65,17539,0
+BEPH.US,D,20240509,000000,15.74,15.8,15.57,15.8,12459,0
+BEPH.US,D,20240510,000000,15.75,15.83,15.49,15.83,30246,0
+BEPH.US,D,20240513,000000,15.85,16,15.85,15.99,10092,0
+BEPH.US,D,20240514,000000,15.93,16,15.77,15.86,17821,0
+BEPH.US,D,20240515,000000,15.85,16.15,15.85,16.09,11211,0
+BEPH.US,D,20240516,000000,16.08,16.12,15.84,15.91,9620,0
+BEPH.US,D,20240517,000000,15.77,15.9,15.76,15.85,6265,0
+BEPH.US,D,20240520,000000,15.76,16.0072,15.76,15.85,4505,0
+BEPH.US,D,20240521,000000,15.93,16.07,15.84,15.92,13578,0
+BEPH.US,D,20240522,000000,15.98,15.98,15.72,15.8,9900,0
+BEPH.US,D,20240523,000000,15.79,15.8954,15.46,15.56,30795,0
+BEPH.US,D,20240524,000000,15.67,16.1,15.6,15.62,11962,0
+BEPH.US,D,20240528,000000,15.74,15.845,15.4686,15.51,15143,0
+BEPH.US,D,20240529,000000,15.51,15.51,15.2,15.38,39647,0
+BEPH.US,D,20240530,000000,15.64,15.68,15.3595,15.53,19040,0
+BEPH.US,D,20240531,000000,15.48,15.68,15.445,15.64,41378,0
+BEPH.US,D,20240603,000000,15.6,15.75,15.5,15.75,17632,0
+BEPH.US,D,20240604,000000,15.75,15.75,15.53,15.53,5111,0
+BEPH.US,D,20240605,000000,15.6,15.79,15.56,15.61,5896,0
+BEPH.US,D,20240606,000000,15.61,15.7599,15.61,15.69,8255,0
+BEPH.US,D,20240607,000000,15.55,15.75,15.5,15.75,14394,0
+BEPH.US,D,20240610,000000,15.79,15.79,15.64,15.74,3695,0
+BEPH.US,D,20240611,000000,15.66,15.79,15.6,15.72,10500,0
+BEPH.US,D,20240612,000000,15.81,16,15.785,15.83,8647,0
+BEPH.US,D,20240613,000000,15.89,16.02,15.77,15.9,8567,0
+BEPH.US,D,20240614,000000,15.83,16.05,15.78,15.78,6456,0
+BEPH.US,D,20240617,000000,15.84,15.94,15.68,15.85,7729,0
+BEPH.US,D,20240618,000000,15.79,15.92,15.73,15.82,10217,0
+BEPH.US,D,20240620,000000,15.71,15.94,15.5,15.6,33849,0
+BEPH.US,D,20240621,000000,15.59,15.8971,15.59,15.8971,4828,0
+BEPH.US,D,20240624,000000,15.84,15.95,15.84,15.93,6927,0
+BEPH.US,D,20240625,000000,16.02,16.0821,15.8633,15.97,14611,0
+BEPH.US,D,20240626,000000,16.03,16.03,15.8601,15.865,7380,0
+BEPH.US,D,20240627,000000,15.86,15.96,15.58,15.72,7783,0
+BEPH.US,D,20240628,000000,15.84,15.84,15.49,15.49,27762,0
+BEPH.US,D,20240701,000000,15.57,15.74,15.45,15.67,17421,0
+BEPH.US,D,20240702,000000,15.75,15.83,15.64,15.82,13556,0
+BEPH.US,D,20240703,000000,15.9,16.02,15.86,16.02,10053,0
+BEPH.US,D,20240705,000000,16.07,16.11,16.02,16.06,6062,0
+BEPH.US,D,20240708,000000,16.04,16.12,15.91,16.1,24214,0
+BEPH.US,D,20240709,000000,16.1,16.1099,15.82,15.9,24103,0
+BEPH.US,D,20240710,000000,15.94,15.94,15.53,15.76,33679,0
+BEPH.US,D,20240711,000000,15.85,16.11,15.85,16.08,18199,0
+BEPH.US,D,20240712,000000,16.08,16.22,16.07,16.21,18309,0
+BEPH.US,D,20240715,000000,15.82,16.03,15.82,15.9,6883,0
+BEPH.US,D,20240716,000000,16.05,16.05,15.9,15.96,5597,0
+BEPH.US,D,20240717,000000,16.01,16.03,15.89,15.985,11082,0
+BEPH.US,D,20240718,000000,16,16.0709,15.82,15.82,7456,0
+BEPH.US,D,20240719,000000,15.86,15.98,15.86,15.98,10647,0
+BEPH.US,D,20240722,000000,16.05,16.07,15.85,15.9005,11866,0
+BEPH.US,D,20240723,000000,15.96,15.96,15.79,15.86,20958,0
+BEPH.US,D,20240724,000000,15.89,15.96,15.6665,15.74,15493,0
+BEPH.US,D,20240725,000000,15.86,15.93,15.6504,15.6504,23566,0
+BEPH.US,D,20240726,000000,15.8,15.89,15.7,15.8236,9376,0
+BEPH.US,D,20240729,000000,15.9,15.9,15.795,15.795,8155,0
+BEPH.US,D,20240730,000000,15.73,15.87,15.73,15.87,7259,0
+BEPH.US,D,20240731,000000,15.81,15.91,15.43,15.61,54228,0
+BEPH.US,D,20240801,000000,15.73,15.89,15.73,15.79,33766,0
+BEPH.US,D,20240802,000000,15.65,15.88,15.65,15.83,17306,0
+BEPH.US,D,20240805,000000,15.74,15.9,15.1757,15.72,9587,0
+BEPH.US,D,20240806,000000,15.57,15.76,15.41,15.72,37705,0
+BEPH.US,D,20240807,000000,15.7,15.79,15.55,15.68,22709,0
+BEPH.US,D,20240808,000000,15.68,15.86,15.652,15.82,12703,0
+BEPH.US,D,20240809,000000,15.75,15.92,15.5,15.86,18875,0
+BEPH.US,D,20240812,000000,15.85,15.9,15.68,15.72,18367,0
+BEPH.US,D,20240813,000000,15.86,16.03,15.86,16.03,9688,0
+BEPH.US,D,20240814,000000,16.08,16.68,16.07,16.66,20278,0
+BEPH.US,D,20240815,000000,16.74,16.74,16.53,16.61,4200,0
+BEPH.US,D,20240816,000000,16.61,16.73,16.61,16.7,6832,0
+BEPH.US,D,20240819,000000,16.7,16.7,16.61,16.66,9093,0
+BEPH.US,D,20240820,000000,16.66,16.66,16.52,16.58,3990,0
+BEPH.US,D,20240821,000000,16.66,16.98,16.56,16.98,8239,0
+BEPH.US,D,20240822,000000,16.98,16.98,16.75,16.7778,19947,0
+BEPH.US,D,20240823,000000,16.9,16.9,16.8,16.83,6205,0
+BEPH.US,D,20240826,000000,16.83,16.89,16.65,16.69,13365,0
+BEPH.US,D,20240827,000000,16.7,16.71,16.65,16.71,4880,0
+BEPH.US,D,20240828,000000,16.8,16.8,16.72,16.775,7315,0
+BEPH.US,D,20240829,000000,16.75,16.937,16.62,16.62,14249,0
+BEPH.US,D,20240830,000000,16.75,16.81,16.27,16.27,36029,0
+BEPH.US,D,20240903,000000,16.39,16.72,16.33,16.388,14269,0
+BEPH.US,D,20240904,000000,16.45,16.57,16.43,16.57,7086,0
+BEPH.US,D,20240905,000000,16.67,16.85,16.67,16.8,15355,0
+BEPH.US,D,20240906,000000,16.85,16.89,16.6207,16.75,10131,0
+BEPH.US,D,20240909,000000,16.83,17.31,16.81,17.31,14188,0
+BEPH.US,D,20240910,000000,17.4,17.72,17.11,17.39,14577,0
+BEPH.US,D,20240911,000000,17.52,17.65,17.4901,17.57,5988,0
+BEPH.US,D,20240912,000000,17.57,17.57,17.49,17.51,8194,0
+BEPH.US,D,20240913,000000,17.66,17.75,17.66,17.71,7885,0
+BEPH.US,D,20240916,000000,17.66,17.85,17.66,17.83,11610,0
+BEPH.US,D,20240917,000000,17.92,18.06,17.85,18,11815,0
+BEPH.US,D,20240918,000000,18.07,18.09,18.03,18.08,5273,0
+BEPH.US,D,20240919,000000,18.21,18.38,18.2,18.38,13108,0
+BEPH.US,D,20240920,000000,18.44,18.44,18.25,18.3701,6862,0
+BEPH.US,D,20240923,000000,18.55,18.55,18.4301,18.52,12165,0
+BEPH.US,D,20240924,000000,18.6,18.6,18.4809,18.57,8587,0
+BEPH.US,D,20240925,000000,18.7,18.7,18.54,18.57,10294,0
+BEPH.US,D,20240926,000000,18.69,18.74,18.13,18.16,30890,0
+BEPH.US,D,20240927,000000,18.33,18.347,17.57,17.7,36856,0
+BEPH.US,D,20240930,000000,17.85,17.95,17.4,17.4,65152,0
+BEPH.US,D,20241001,000000,17.57,17.84,17.4552,17.78,12274,0
+BEPH.US,D,20241002,000000,17.88,17.96,17.85,17.85,21074,0
+BEPH.US,D,20241003,000000,17.72,18.18,17.72,17.88,19125,0
+BEPH.US,D,20241004,000000,17.93,17.93,17.6001,17.92,17684,0
+BEPH.US,D,20241007,000000,17.9,17.9,17.68,17.74,7239,0
+BEPH.US,D,20241008,000000,17.83,18.06,17.83,18.06,11403,0
+BEPH.US,D,20241009,000000,18.06,18.0989,17.9709,18.0989,10193,0
+BEPH.US,D,20241010,000000,18.05,18.05,17.8,17.99,9517,0
+BEPH.US,D,20241011,000000,17.97,18.252,17.77,18.23,13609,0
+BEPH.US,D,20241014,000000,18.21,18.21,17.975,18.06,8698,0
+BEPH.US,D,20241015,000000,17.92,18.11,17.73,18.07,20072,0
+BEPH.US,D,20241016,000000,18.07,18.16,17.94,18.125,5694,0
+BEPH.US,D,20241017,000000,18.06,18.06,17.84,17.84,9488,0
+BEPH.US,D,20241018,000000,17.92,17.92,17.55,17.73,13072,0
+BEPH.US,D,20241021,000000,17.74,17.75,17.1,17.12,19572,0
+BEPH.US,D,20241022,000000,17.21,17.43,17.13,17.43,10486,0
+BEPH.US,D,20241023,000000,17.39,17.42,16.9901,17.195,8831,0
+BEPH.US,D,20241024,000000,17.25,17.38,16.97,17.37,10686,0
+BEPH.US,D,20241025,000000,17.49,17.5,17.07,17.13,15931,0
+BEPH.US,D,20241028,000000,17.23,17.47,17.23,17.47,12648,0
+BEPH.US,D,20241029,000000,17.47,17.47,17.2,17.42,6890,0
+BEPH.US,D,20241030,000000,17.42,17.66,17.42,17.59,10561,0
+BEPH.US,D,20241031,000000,17.78,17.89,17.11,17.62,41437,0
+BEPH.US,D,20241101,000000,17.77,17.77,17.265,17.265,12187,0
+BEPH.US,D,20241104,000000,17.4,17.59,17.18,17.5,8648,0
+BEPH.US,D,20241105,000000,17.37,17.75,17.34,17.74,18194,0
+BEPH.US,D,20241106,000000,17.7,17.7,17.39,17.465,7760,0
+BEPH.US,D,20241107,000000,17.52,17.65,17.26,17.51,8803,0
+BEPH.US,D,20241108,000000,17.59,17.9199,17.4469,17.84,16715,0
+BEPH.US,D,20241111,000000,17.89,17.9,17.365,17.47,5702,0
+BEPH.US,D,20241112,000000,17.566911,17.566911,16.95,16.95,24909,0
+BEPH.US,D,20241113,000000,17.302918,17.356282,16.78,16.9,14042,0
+BEPH.US,D,20241114,000000,16.94,17,16.73,16.87,8371,0
+BEPH.US,D,20241115,000000,16.63,16.75,16.38,16.51,57896,0
+BEPH.US,D,20241118,000000,16.6,16.6,16.45,16.57,15325,0
+BEPH.US,D,20241119,000000,16.61,16.8,16.52,16.65,13239,0
+BEPH.US,D,20241120,000000,16.42,16.535,16.39,16.51,15200,0
+BEPH.US,D,20241121,000000,16.515,16.74,16.5,16.66,13854,0
+BEPH.US,D,20241122,000000,16.56,16.7683,16.56,16.71,9447,0
+BEPH.US,D,20241125,000000,16.97,16.9999,16.67,16.8,12468,0
+BEPH.US,D,20241126,000000,16.705,16.84,16.36,16.49,21305,0
+BEPH.US,D,20241127,000000,16.53,16.58,16.36,16.53,19191,0
+BEPH.US,D,20241129,000000,16.57,16.75,16.43,16.44,110772,0
+BEPH.US,D,20241202,000000,16.53,16.5934,16.2671,16.33,30643,0
+BEPH.US,D,20241203,000000,16.37,16.45,16.05,16.12,33557,0
+BEPH.US,D,20241204,000000,16.185,16.36,16.04,16.15,18673,0
+BEPH.US,D,20241205,000000,16.17,16.45,16.15,16.37,30547,0
+BEPH.US,D,20241206,000000,16.26,16.52,16.15,16.25,21619,0
+BEPH.US,D,20241209,000000,16.4037,16.41,16.15,16.16,16879,0
+BEPH.US,D,20241210,000000,16.11,16.29,16.06,16.16,22597,0
+BEPH.US,D,20241211,000000,16.56,16.56,16.06,16.07,17136,0
+BEPH.US,D,20241212,000000,16.06,16.135,15.85,15.89,32440,0
+BEPH.US,D,20241213,000000,15.86,15.96,15.72,15.82,36106,0
+BEPH.US,D,20241216,000000,15.91,16.1,15.87,16.07,52652,0
+BEPH.US,D,20241217,000000,16.0664,16.13,15.9,15.97,23521,0
+BEPH.US,D,20241218,000000,15.98,16.07,15.85,15.94,114706,0
+BEPH.US,D,20241219,000000,15.85,15.98,15.8,15.9101,25813,0
+BEPH.US,D,20241220,000000,16.09,16.1,15.8974,16.04,24706,0
+BEPH.US,D,20241223,000000,15.94,16.0916,15.835,15.94,29951,0
+BEPH.US,D,20241224,000000,15.85,15.98,15.75,15.8499,29037,0
+BEPH.US,D,20241226,000000,15.87,16.18,15.87,16.06,63626,0
+BEPH.US,D,20241227,000000,15.86,16.0899,15.85,15.85,21099,0
+BEPH.US,D,20241230,000000,16.09,16.09,15.7068,15.87,16001,0
+BEPH.US,D,20241231,000000,15.71,15.9,15.6149,15.78,126701,0
+BEPH.US,D,20250102,000000,15.89,16.29,15.855,16.29,25122,0
+BEPH.US,D,20250103,000000,16.29,16.44,16.25,16.3,11535,0
+BEPH.US,D,20250106,000000,16.4,16.44,16.27,16.3776,16223,0
+BEPH.US,D,20250107,000000,16.35,16.44,15.96,15.98,9791,0
+BEPH.US,D,20250108,000000,16.03,16.03,15.71,15.71,22025,0
+BEPH.US,D,20250110,000000,15.75,15.81,15.56,15.56,31298,0
+BEPH.US,D,20250113,000000,15.58,15.7327,15.24,15.55,42486,0
+BEPH.US,D,20250114,000000,15.6319,15.72,15.55,15.68,13170,0
+BEPH.US,D,20250115,000000,15.58,15.87,15.58,15.84,33198,0
+BEPH.US,D,20250116,000000,15.61,16.06,15.59,15.92,21828,0
+BEPH.US,D,20250117,000000,15.92,15.96,15.65,15.77,17927,0
+BEPH.US,D,20250121,000000,15.99,16.24,15.92,16.17,61130,0
+BEPH.US,D,20250122,000000,16.14,16.27,16.11,16.2,53363,0
+BEPH.US,D,20250123,000000,16.2893,16.2893,16.15,16.16,21271,0
+BEPH.US,D,20250124,000000,16.175,16.32,16.175,16.28,26968,0
+BEPH.US,D,20250127,000000,16.24,16.3948,16.16,16.36,38508,0
+BEPH.US,D,20250128,000000,16.34,16.38,16.13,16.3112,11750,0
+BEPH.US,D,20250129,000000,16.4,16.4,16.16,16.18,12104,0
+BEPH.US,D,20250130,000000,16.2715,16.38,16.2715,16.31,7208,0
+BEPH.US,D,20250131,000000,16.3457,16.38,15.77,15.77,60455,0
+BEPH.US,D,20250203,000000,16.28,16.28,15.75,15.8,10329,0
+BEPH.US,D,20250204,000000,15.85,15.8999,15.77,15.86,17660,0
+BEPH.US,D,20250205,000000,16.04,16.1,15.9101,15.97,11097,0
+BEPH.US,D,20250206,000000,15.9701,16.09,15.94,16.05,5766,0
+BEPH.US,D,20250207,000000,15.9562,15.994,15.8601,15.99,10842,0
+BEPH.US,D,20250210,000000,16.07,16.13,15.96,16.11,6552,0
+BEPH.US,D,20250211,000000,16.0939,16.13,15.97,15.97,8404,0
+BEPH.US,D,20250212,000000,15.9077,15.9118,15.79,15.82,16949,0
+BEPH.US,D,20250213,000000,15.905,16,15.892757,15.96,6361,0
+BEPH.US,D,20250214,000000,15.98,16.08,15.96,15.98,13219,0
+BEPH.US,D,20250218,000000,16.01,16.09,15.86,15.86,8661,0
+BEPH.US,D,20250219,000000,15.98,16.03,15.83,15.88,16697,0
+BEPH.US,D,20250220,000000,15.9,15.9,15.76,15.78,23181,0
+BEPH.US,D,20250221,000000,15.9415,15.9415,15.76,15.9,27274,0
+BEPH.US,D,20250224,000000,15.9,16.08,15.81,15.85,13344,0
+BEPH.US,D,20250225,000000,15.95,16.08,15.835,16.08,18596,0
+BEPH.US,D,20250226,000000,16.1,16.1,15.75,15.88,22665,0
+BEPH.US,D,20250227,000000,15.82,15.98,15.77,15.96,42812,0
+BEPH.US,D,20250228,000000,15.92,15.98,15.75,15.87,22085,0
+BEPH.US,D,20250303,000000,15.92,16.0144,15.8672,15.9704,24272,0
+BEPH.US,D,20250304,000000,15.9,15.9,15.7,15.72,34774,0
+BEPH.US,D,20250305,000000,15.8,15.8199,15.57,15.68,21208,0
+BEPH.US,D,20250306,000000,15.68,15.7619,15.46,15.47,27489,0
+BEPH.US,D,20250307,000000,15.57,15.7,15.5,15.52,34866,0
+BEPH.US,D,20250310,000000,15.58,15.65,15.43,15.43,15767,0
+BEPH.US,D,20250311,000000,15.49,15.5452,15.47,15.525,11897,0
+BEPH.US,D,20250312,000000,15.55,15.55,15.4,15.48,15281,0
+BEPH.US,D,20250313,000000,15.5,15.84,15.3661,15.84,41676,0
+BEPH.US,D,20250314,000000,15.68,15.83,15.66,15.83,8117,0
+BEPH.US,D,20250317,000000,15.702,15.83,15.7001,15.76,18492,0
+BEPH.US,D,20250318,000000,15.71,15.7793,15.65,15.73,12929,0
+BEPH.US,D,20250319,000000,15.68,15.75,15.58,15.63,28066,0
+BEPH.US,D,20250320,000000,15.6693,15.7899,15.56,15.64,18637,0
+BEPH.US,D,20250321,000000,15.06,15.7099,15.06,15.64,20341,0
+BEPH.US,D,20250324,000000,15.7,15.82,15.63,15.68,117061,0
+BEPH.US,D,20250325,000000,15.735,15.825,15.56,15.67,16817,0
+BEPH.US,D,20250326,000000,15.65,15.65,15.34,15.5,37031,0
+BEPH.US,D,20250327,000000,15.35,15.4899,15.21,15.4,50202,0
+BEPH.US,D,20250328,000000,15.38,15.41,15.16,15.17,58156,0
+BEPH.US,D,20250331,000000,15.08,15.1,14.65,14.67,458151,0
+BEPH.US,D,20250401,000000,14.76,14.86,14.69,14.8,121513,0
+BEPH.US,D,20250402,000000,14.98,15.12,14.9201,15.09,111784,0
+BEPH.US,D,20250403,000000,14.9,14.9792,14.8,14.9,61720,0
+BEPH.US,D,20250404,000000,14.9,14.93,14.53,14.55,42460,0
+BEPH.US,D,20250407,000000,14.2983,14.58,14.06,14.06,59467,0
+BEPH.US,D,20250408,000000,14.2793,14.45,14.01,14.12,38575,0
+BEPH.US,D,20250409,000000,14,14.5999,13.9584,14.51,59365,0
+BEPH.US,D,20250410,000000,14.37,14.545,14.25,14.33,58421,0
+BEPH.US,D,20250411,000000,14.26,14.39,14.052,14.2,34103,0
+BEPH.US,D,20250414,000000,14.56,14.65,14.16,14.37,31291,0
+BEPH.US,D,20250415,000000,14.11,14.29,14.08,14.12,16158,0
+BEPH.US,D,20250416,000000,14.052,14.35,14.052,14.16,14281,0
+BEPH.US,D,20250417,000000,14.0987,14.3,14.0745,14.22,10511,0
+BEPH.US,D,20250421,000000,14.275,14.275,14.05,14.09,16626,0
+BEPH.US,D,20250422,000000,14.2444,14.3415,14.12,14.2323,11452,0
+BEPH.US,D,20250423,000000,14.4427,14.5,14.26,14.35,11918,0
+BEPH.US,D,20250424,000000,14.38,14.73,14.37,14.69,13527,0
+BEPH.US,D,20250425,000000,14.75,14.76,14.6501,14.6963,15117,0
+BEPH.US,D,20250428,000000,14.645,14.76,14.36,14.71,29633,0
+BEPH.US,D,20250429,000000,14.65,14.7105,14.5385,14.6,9142,0
+BEPH.US,D,20250430,000000,14.7,14.7,14.4001,14.41,12755,0
+BEPH.US,D,20250501,000000,14.51,14.55,14.32,14.5427,36900,0
+BEPH.US,D,20250502,000000,14.585,14.75,14.41,14.43,18396,0
+BEPH.US,D,20250505,000000,14.605,14.73,14.3664,14.64,62651,0
+BEPH.US,D,20250506,000000,14.72,14.85,14.67,14.85,13041,0
+BEPH.US,D,20250507,000000,14.86,14.92,14.731,14.7347,18647,0
+BEPH.US,D,20250508,000000,14.6,14.88,14.5999,14.73,13776,0
+BEPH.US,D,20250509,000000,14.85,14.9,14.5901,14.7465,15453,0
+BEPH.US,D,20250512,000000,14.67,14.81,14.5102,14.57,13260,0
+BEPH.US,D,20250513,000000,14.7,14.825,14.5001,14.55,26585,0
+BEPH.US,D,20250514,000000,14.5576,14.71,14.34,14.38,27104,0
+BEPH.US,D,20250515,000000,14.4278,14.62,14.35,14.37,37090,0
+BEPH.US,D,20250516,000000,14.49,14.85,14.4,14.85,37623,0
+BEPH.US,D,20250519,000000,14.75,15,14.7401,14.92,17927,0
+BEPH.US,D,20250520,000000,14.91,14.91,14.545,14.59,13238,0
+BEPH.US,D,20250521,000000,14.65,14.71,14.4,14.4,6444,0
+BEPH.US,D,20250522,000000,14.35,14.555,14.29,14.35,17704,0
+BEPH.US,D,20250523,000000,14.31,14.44,14.3,14.43,20772,0
+BEPH.US,D,20250527,000000,14.61,14.6984,14.5,14.68,19559,0
+BEPH.US,D,20250528,000000,14.84,14.84,14.61,14.67,21803,0
+BEPH.US,D,20250529,000000,14.76,14.77,14.69,14.7299,7892,0
+BEPH.US,D,20250530,000000,14.67,14.75,14.67,14.69,28618,0
+BEPH.US,D,20250602,000000,14.6701,14.76,14.46,14.58,13394,0
+BEPH.US,D,20250603,000000,14.68,14.72,14.487,14.487,16208,0
+BEPH.US,D,20250604,000000,14.67,14.79,14.51,14.75,14289,0
+BEPH.US,D,20250605,000000,14.79,14.91,14.612,14.755,10957,0
+BEPH.US,D,20250606,000000,14.82,14.83,14.67,14.67,7097,0
+BEPH.US,D,20250609,000000,14.77,14.84,14.6594,14.74,16958,0
+BEPH.US,D,20250610,000000,14.81,15.05,14.75,14.83,22517,0
+BEPH.US,D,20250611,000000,14.905,14.995,14.76,14.77,14147,0
+BEPH.US,D,20250612,000000,14.95,14.95,14.76,14.79,11601,0
+BEPH.US,D,20250613,000000,14.785,14.89,14.68,14.83,23598,0
+BEPH.US,D,20250616,000000,14.8359,14.84,14.63,14.7,37349,0
+BEPH.US,D,20250617,000000,14.775,14.81,14.74,14.75,9871,0
+BEPH.US,D,20250618,000000,14.785,15,14.785,14.91,25467,0
+BEPH.US,D,20250620,000000,14.856,15.02,14.7805,15,17644,0
+BEPH.US,D,20250623,000000,15.03,15.2,14.935,15.14,23520,0
+BEPH.US,D,20250624,000000,15.22,15.56,15.22,15.49,69280,0
+BEPH.US,D,20250625,000000,15.515,15.64,15.41,15.46,40723,0
+BEPH.US,D,20250626,000000,15.5,15.71,15.49,15.68,93958,0
+BEPH.US,D,20250627,000000,15.64,16,15.64,15.8,168495,0
+BEPH.US,D,20250630,000000,15.87,16.06,15.62,15.75,205946,0
+BEPH.US,D,20250701,000000,15.7032,15.75,15.612,15.69,12767,0
+BEPH.US,D,20250702,000000,15.68,15.76,15.65,15.72,7083,0
+BEPH.US,D,20250703,000000,15.67,15.77,15.64,15.73,7957,0
+BEPH.US,D,20250707,000000,15.82,15.82,15.66,15.73,9915,0
+BEPH.US,D,20250708,000000,15.73,15.785,15.7,15.7,12818,0
+BEPH.US,D,20250709,000000,15.75,15.87,15.65,15.73,8225,0
+BEPH.US,D,20250710,000000,15.71,15.82,15.67,15.82,6418,0
+BEPH.US,D,20250711,000000,15.82,15.82,15.67,15.73,11558,0
+BEPH.US,D,20250714,000000,15.755,15.84,15.61,15.6817,9190,0
+BEPH.US,D,20250715,000000,15.4,15.6772,15.16,15.16,25589,0
+BEPH.US,D,20250716,000000,15.16,15.2233,15.1,15.1,8870,0
+BEPH.US,D,20250717,000000,15.135,15.32,15.05,15.28,16212,0
+BEPH.US,D,20250718,000000,15.38,15.42,15.26,15.3,10816,0
+BEPH.US,D,20250721,000000,15.35,15.425,15.12,15.13,29635,0
+BEPH.US,D,20250722,000000,15.1546,15.24,15.13,15.15,9343,0
+BEPH.US,D,20250723,000000,15.26,15.28,15.13,15.18,22657,0
+BEPH.US,D,20250724,000000,15.275,15.33,15.19,15.22,23845,0
+BEPH.US,D,20250725,000000,15.38,15.5192,15.24,15.31,22388,0
+BEPH.US,D,20250728,000000,15.36,15.4288,15.35,15.37,16757,0
+BEPH.US,D,20250729,000000,15.4429,15.6445,15.43,15.6,15029,0
+BEPH.US,D,20250730,000000,15.76,15.76,15.51,15.52,21179,0
+BEPH.US,D,20250731,000000,15.64,15.73,15.47,15.7,66369,0
+BEPH.US,D,20250801,000000,15.72,15.72,15.5,15.55,11985,0
+BEPH.US,D,20250804,000000,15.57,15.7587,15.55,15.71,13829,0
+BEPH.US,D,20250805,000000,15.65,15.7302,15.62,15.63,19587,0
+BEPH.US,D,20250806,000000,15.62,15.72,15.6,15.67,21638,0
+BEPH.US,D,20250807,000000,15.76,15.77,15.67,15.68,10676,0
+BEPH.US,D,20250808,000000,15.65,15.8,15.65,15.76,20253,0
+BEPH.US,D,20250811,000000,15.8,15.82,15.65,15.7,23825,0
+BEPH.US,D,20250812,000000,15.75,15.91,15.75,15.91,18788,0
+BEPH.US,D,20250813,000000,15.96,16.1,15.91,16.1,30648,0
+BEPH.US,D,20250814,000000,16.005,16.08,15.86,15.86,9752,0
+BEPH.US,D,20250815,000000,15.84,15.92,15.8,15.92,17584,0
+BEPH.US,D,20250818,000000,16,16.04,15.9,16,15442,0
+BEPH.US,D,20250819,000000,15.85,16.15,15.85,16.14,13249,0
+BEPH.US,D,20250820,000000,16.115,16.23,16.05,16.18,9340,0
+BEPH.US,D,20250821,000000,16.15,16.2,16.15,16.2,20269,0
+BEPH.US,D,20250822,000000,16.23,16.5,16.23,16.35,31836,0
+BEPH.US,D,20250825,000000,16.2602,16.41,16.26,16.4,39137,0
+BEPH.US,D,20250826,000000,16.46,16.4887,16.35,16.4,24464,0
+BEPH.US,D,20250827,000000,16.4,16.44,16.4,16.4156,16387,0
+BEPH.US,D,20250828,000000,16.44,16.45,16.1,16.17,11016,0
+BEPH.US,D,20250829,000000,16.28,16.436,15.88,15.92,119762,0
+BEPH.US,D,20250902,000000,16.07,16.38,15.93,16.36,48195,0
+BEPH.US,D,20250903,000000,16.39,16.41,16.2285,16.29,8234,0
+BEPH.US,D,20250904,000000,16.33,16.4,16.2,16.22,13921,0
+BEPH.US,D,20250905,000000,16.3664,16.45,16.26,16.45,22094,0
+BEPH.US,D,20250908,000000,16.4,16.59,16.4,16.5,15009,0
+BEPH.US,D,20250909,000000,16.5,16.55,16.45,16.49,8584,0
+BEPH.US,D,20250910,000000,16.575,16.575,16.49,16.53,15950,0
+BEPH.US,D,20250911,000000,16.59,16.8199,16.5217,16.76,27744,0
+BEPH.US,D,20250912,000000,16.73,16.84,16.61,16.75,13728,0
+BEPH.US,D,20250915,000000,16.8124,16.83,16.66,16.69,17321,0
+BEPH.US,D,20250916,000000,16.75,16.8,16.6883,16.7,14558,0
+BEPH.US,D,20250917,000000,16.75,16.89,16.7,16.76,11326,0
+BEPH.US,D,20250918,000000,16.74,16.85,16.62,16.65,8236,0
+BEPH.US,D,20250919,000000,16.6,16.65,16.38,16.38,14658,0
+BEPH.US,D,20250922,000000,16.4896,16.55,16.39,16.41,8492,0
+BEPH.US,D,20250923,000000,16.456,16.456,16.16,16.2,24467,0
+BEPH.US,D,20250924,000000,16.325,16.325,15.99,15.995,21597,0
+BEPH.US,D,20250925,000000,16.04,16.5425,15.74,15.74,41556,0
+BEPH.US,D,20250926,000000,15.82,15.85,15.65,15.8,28721,0
+BEPH.US,D,20250929,000000,15.8,15.8001,15.56,15.62,56061,0
+BEPH.US,D,20250930,000000,15.65,15.68,15.195,15.5,436412,0
+BEPH.US,D,20251001,000000,15.52,15.83,15.52,15.78,52163,0
+BEPH.US,D,20251002,000000,15.81,15.92,15.73,15.92,28355,0
+BEPH.US,D,20251003,000000,15.9,15.92,15.67,15.85,42489,0
+BEPH.US,D,20251006,000000,15.7,15.85,15.7,15.83,16952,0
+BEPH.US,D,20251007,000000,15.85,15.98,15.76,15.96,50292,0
+BEPH.US,D,20251008,000000,15.98,16.02,15.74,15.79,44833,0
+BEPH.US,D,20251009,000000,15.73,15.84,15.55,15.67,33492,0
+BEPH.US,D,20251010,000000,15.68,15.73,15.49,15.53,43116,0
+BEPH.US,D,20251013,000000,15.59,15.67,15.55,15.6,8029,0
+BEPH.US,D,20251014,000000,15.6,15.76,15.6,15.76,9417,0
+BEPH.US,D,20251015,000000,15.555,15.77,15.5,15.7,30453,0
+BEPH.US,D,20251016,000000,15.66,15.87,15.48,15.48,19470,0
+BEPH.US,D,20251017,000000,15.5432,15.56,15.4,15.47,27288,0
+BEPH.US,D,20251020,000000,15.5,15.68,15.4,15.65,33742,0
+BEPH.US,D,20251021,000000,15.65,15.784,15.61,15.73,12234,0
+BEPH.US,D,20251022,000000,15.6478,15.7004,15.56,15.6001,11577,0
+BEPH.US,D,20251023,000000,15.705,15.7387,15.56,15.575,25242,0
+BEPH.US,D,20251024,000000,15.59,15.6999,15.5,15.63,15639,0
+BEPH.US,D,20251027,000000,15.64,15.65,15.55,15.6207,9490,0
+BEPH.US,D,20251028,000000,15.6999,15.83,15.61,15.8,37483,0
+BEPH.US,D,20251029,000000,15.7454,15.8,15.67,15.7102,44086,0
+BEPH.US,D,20251030,000000,15.68,15.6948,15.56,15.57,15419,0
+BEPH.US,D,20251031,000000,15.57,15.57,15.36,15.41,87543,0
+BEPH.US,D,20251103,000000,15.5,15.5,15.28,15.35,30674,0
+BEPH.US,D,20251104,000000,15.3,15.4152,15.28,15.33,28503,0
+BEPH.US,D,20251105,000000,15.31,15.44,15.3,15.36,28085,0
+BEPH.US,D,20251106,000000,15.42,15.56,15.31,15.4,64142,0
+BEPH.US,D,20251107,000000,15.31,15.85,15.31,15.74,53848,0
+BEPH.US,D,20251110,000000,15.6117,15.76,15.6117,15.74,14383,0
+BEPH.US,D,20251111,000000,15.71,15.85,15.65,15.85,21336,0
+BEPH.US,D,20251112,000000,15.7418,15.84,15.7001,15.78,8865,0
+BEPH.US,D,20251113,000000,15.71,15.75,15.62,15.64,27603,0
+BEPH.US,D,20251114,000000,15.63,15.66,15.5,15.64,57939,0
+BEPH.US,D,20251117,000000,15.59,15.64,15.22,15.52,72534,0
+BEPH.US,D,20251118,000000,15.49,15.61,15.41,15.56,13445,0
+BEPH.US,D,20251119,000000,15.51,15.569,15.47,15.56,7659,0
+BEPH.US,D,20251120,000000,15.57,15.57,15.27,15.31,31100,0
+BEPH.US,D,20251121,000000,15.305,15.5,15.27,15.455,19635,0
+BEPH.US,D,20251124,000000,15.396,15.67,15.3875,15.54,11331,0
+BEPH.US,D,20251125,000000,15.5401,15.58,15.5,15.56,7143,0
+BEPH.US,D,20251126,000000,15.4,15.58,15.34,15.58,16610,0
+BEPH.US,D,20251128,000000,15.49,15.605,15.36,15.37,42691,0
+BEPH.US,D,20251201,000000,15.365,15.48,15.35,15.44,38486,0
+BEPH.US,D,20251202,000000,15.435,15.54,15.41,15.53,22933,0
+BEPH.US,D,20251203,000000,15.5278,15.6,15.49,15.6,13332,0
+BEPH.US,D,20251204,000000,15.575,15.65,15.49,15.54,8691,0
+BEPH.US,D,20251205,000000,15.545,15.549,15.42,15.46,19440,0
+BEPH.US,D,20251208,000000,15.5,15.595,15.38,15.58,23249,0
+BEPH.US,D,20251209,000000,15.5,15.72,15.5,15.61,25829,0
+BEPH.US,D,20251210,000000,15.54,15.62,15.5301,15.56,12405,0
+BEPH.US,D,20251211,000000,15.49,15.68,15.48,15.64,23178,0
+BEPH.US,D,20251212,000000,15.56,15.61,15.44,15.53,25534,0
+BEPH.US,D,20251215,000000,15.55,15.59,15.5,15.58,13605,0
+BEPH.US,D,20251216,000000,15.5499,15.66,15.45,15.64,14937,0
+BEPH.US,D,20251217,000000,15.64,15.645,15.38,15.38,44085,0
+BEPH.US,D,20251218,000000,15.46,15.6081,15.35,15.35,29327,0
+BEPH.US,D,20251219,000000,15.3578,15.6429,15.3578,15.38,19557,0
+BEPH.US,D,20251222,000000,15.43,15.63,15.41,15.45,39322,0
+BEPH.US,D,20251223,000000,15.41,15.57,15.36,15.42,29509,0
+BEPH.US,D,20251224,000000,15.43,15.51,15.41,15.42,27278,0
+BEPH.US,D,20251226,000000,15.425,15.5,15.3,15.38,34981,0
+BEPH.US,D,20251229,000000,15.37,15.475,15.35,15.35,49975,0
+BEPH.US,D,20251230,000000,15.44,15.68,15.35,15.64,97646,0
+BEPH.US,D,20251231,000000,15.64,15.74,15.37,15.38,345524,0
+BEPH.US,D,20260102,000000,15.44,15.47,15.36,15.45,58232,0
+BEPH.US,D,20260105,000000,15.4727,15.66,15.39,15.39,26268,0
+BEPH.US,D,20260106,000000,15.4179,15.45,15.32,15.37,23042,0
+BEPH.US,D,20260107,000000,15.39,15.39,15.31,15.32,21337,0
+BEPH.US,D,20260108,000000,15.33,15.38,15.31,15.33,17419,0
+BEPH.US,D,20260109,000000,15.35,15.42,15.31,15.42,57523,0
+BEPH.US,D,20260112,000000,15.42,15.42,15.35,15.4,15423,0
+BEPH.US,D,20260113,000000,15.41,15.51,15.37,15.45,22353,0
+BEPH.US,D,20260114,000000,15.3924,15.54,15.39,15.47,48551,0
+BEPH.US,D,20260115,000000,15.25,15.295,15.19,15.24,17939,0
+BEPH.US,D,20260116,000000,15.21,15.2659,15.2,15.21,14204,0
+BEPH.US,D,20260120,000000,15.14,15.22,15.07,15.16,31986,0
+BEPH.US,D,20260121,000000,15.1292,15.3,15.12,15.25,14280,0
+BEPH.US,D,20260122,000000,15.22,15.28,15.17,15.21,28993,0
+BEPH.US,D,20260123,000000,15.3193,15.3193,15.1,15.12,25267,0
+BEPH.US,D,20260126,000000,15.12,15.24,15.02,15.15,49369,0
+BEPH.US,D,20260127,000000,15.2099,15.2099,15.09,15.14,9581,0
+BEPH.US,D,20260128,000000,15.16,15.2081,15.1,15.175,18830,0
+BEPH.US,D,20260129,000000,15.21,15.27,15.1201,15.2,14471,0
+BEPH.US,D,20260130,000000,15.2,15.34,15.12,15.23,23150,0
+BEPH.US,D,20260202,000000,15.265,15.33,15.18,15.3,7415,0
+BEPH.US,D,20260203,000000,15.285,15.32,15.13,15.23,22124,0
+BEPH.US,D,20260204,000000,15.28,15.28,15.05,15.13,24460,0
+BEPH.US,D,20260205,000000,15.1599,15.1599,15.04,15.04,9162,0
+BEPH.US,D,20260206,000000,15.15,15.2,15.05,15.12,15379,0
+BEPH.US,D,20260209,000000,15.1295,15.24,15.1,15.2,18800,0
+BEPH.US,D,20260210,000000,15.16,15.3,15.15,15.26,16148,0
+BEPH.US,D,20260211,000000,15.25,15.26,15.2,15.25,8807,0
+BEPH.US,D,20260212,000000,15.21,15.23,15.15,15.15,7660,0
+BEPH.US,D,20260213,000000,15.15,15.24,15.15,15.23,6948,0
+BEPH.US,D,20260217,000000,15.31,15.38,15.25,15.37,27913,0
+BEPH.US,D,20260218,000000,15.38,15.4328,15.36,15.36,14890,0
diff --git a/daily/us/nyse stocks/1/bgr.us.txt b/daily/us/nyse stocks/1/bgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97ae0d59876fc5e6d636a0b651f834a9039f6a64
--- /dev/null
+++ b/daily/us/nyse stocks/1/bgr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGR.US,D,20050225,000000,8.53741,8.60926,8.43805,8.52572,408823.29458276,0
+BGR.US,D,20050228,000000,8.54803,8.59119,8.52128,8.55518,278730.25768241,0
+BGR.US,D,20050301,000000,8.55518,8.57392,8.50168,8.54359,220705.50942323,0
+BGR.US,D,20050302,000000,8.56956,8.60926,8.54022,8.56406,176459.1923109,0
+BGR.US,D,20050303,000000,8.54359,8.63919,8.53007,8.62007,320325.48244332,0
+BGR.US,D,20050304,000000,8.64073,8.77545,8.59119,8.7234,439028.14247904,0
+BGR.US,D,20050307,000000,8.75971,8.76163,8.61564,8.69287,305500.07693426,0
+BGR.US,D,20050308,000000,8.65734,8.69287,8.60926,8.66546,252504.11947922,0
+BGR.US,D,20050309,000000,8.6894,8.72717,8.61564,8.64557,420220.92052806,0
+BGR.US,D,20050310,000000,8.67645,8.69287,8.52572,8.6139,307350.66366552,0
+BGR.US,D,20050311,000000,8.52572,8.59119,8.47696,8.57768,215404.36030331,0
+BGR.US,D,20050314,000000,8.50526,8.53741,8.41806,8.51327,191564.20521639,0
+BGR.US,D,20050315,000000,8.49029,8.52572,8.4057,8.51327,183085.88760653,0
+BGR.US,D,20050316,000000,8.49029,8.51327,8.39325,8.43805,206929.1494423,0
+BGR.US,D,20050317,000000,8.45582,8.52128,8.41806,8.50981,165860.00081988,0
+BGR.US,D,20050318,000000,8.47696,8.51327,8.3469,8.42859,212494.37221441,0
+BGR.US,D,20050321,000000,8.43805,8.43805,8.33646,8.37142,179374.35831453,0
+BGR.US,D,20050322,000000,8.36031,8.37142,8.14739,8.16467,213816.81164128,0
+BGR.US,D,20050323,000000,8.21509,8.22706,7.97803,7.97803,207996.83546353,0
+BGR.US,D,20050324,000000,7.97803,8.11543,7.77398,7.9925,332519.471677,0
+BGR.US,D,20050328,000000,7.77881,7.9139,7.60344,7.68958,454921.23400933,0
+BGR.US,D,20050329,000000,7.7029,8.00012,7.41504,7.75738,336488.86112353,0
+BGR.US,D,20050330,000000,7.75738,7.98922,7.75738,7.91149,150763.27257798,0
+BGR.US,D,20050331,000000,7.96914,8.33646,7.9475,8.21509,204802.06206344,0
+BGR.US,D,20050401,000000,8.21509,8.43805,8.1895,8.43535,142800.67527711,0
+BGR.US,D,20050404,000000,8.43805,8.47251,8.38745,8.4057,263623.173611,0
+BGR.US,D,20050405,000000,8.43805,8.46461,8.37142,8.38745,302844.84225102,0
+BGR.US,D,20050406,000000,8.41806,8.46896,8.41806,8.46114,144405.82884927,0
+BGR.US,D,20050407,000000,8.41806,8.50073,8.41806,8.46896,223090.45695657,0
+BGR.US,D,20050408,000000,8.48594,8.48594,8.30449,8.37566,152873.79062963,0
+BGR.US,D,20050411,000000,8.34003,8.37142,8.14739,8.35133,154736.8043563,0
+BGR.US,D,20050412,000000,8.28354,8.37934,8.2202,8.32768,171423.15242611,0
+BGR.US,D,20050413,000000,8.31889,8.31889,8.02784,8.06426,170901.21861942,0
+BGR.US,D,20050414,000000,8.08154,8.16042,7.85799,7.9925,152085.71200485,0
+BGR.US,D,20050415,000000,8.01268,8.04861,7.76384,7.89914,183347.89009285,0
+BGR.US,D,20050418,000000,7.89914,7.89914,7.63376,7.73217,353188.67177168,0
+BGR.US,D,20050419,000000,7.73623,7.96914,7.7029,7.96227,313176.85334098,0
+BGR.US,D,20050420,000000,7.92636,7.98468,7.85799,7.9139,205600.49651773,0
+BGR.US,D,20050421,000000,7.95078,8.00352,7.87769,8.00352,199776.37800817,0
+BGR.US,D,20050422,000000,7.91149,8.0932,7.91149,8.01268,210641.71431726,0
+BGR.US,D,20050425,000000,7.97803,8.16467,7.88087,7.9925,321117.70339992,0
+BGR.US,D,20050426,000000,7.97803,8.0932,7.86108,7.87769,260187.10938366,0
+BGR.US,D,20050427,000000,7.9475,7.97502,7.85799,7.94055,156856.64265448,0
+BGR.US,D,20050428,000000,7.98468,7.98468,7.68958,7.78934,247197.79244454,0
+BGR.US,D,20050429,000000,7.77398,7.83065,7.64517,7.79677,168511.09317133,0
+BGR.US,D,20050502,000000,7.77398,7.83065,7.6777,7.72309,236079.77389569,0
+BGR.US,D,20050503,000000,7.7029,7.72309,7.59738,7.65802,260448.07628698,0
+BGR.US,D,20050504,000000,7.63695,7.72309,7.59738,7.71497,237929.32504399,0
+BGR.US,D,20050505,000000,7.68958,7.83878,7.6693,7.72309,253825.52332314,0
+BGR.US,D,20050506,000000,7.79677,7.93129,7.74346,7.93129,305750.6880081,0
+BGR.US,D,20050509,000000,7.9588,8.16467,7.89092,8.0932,202154.07646087,0
+BGR.US,D,20050510,000000,8.13002,8.16467,7.91149,7.92636,237929.32504399,0
+BGR.US,D,20050511,000000,7.89092,8.05663,7.87769,7.9588,278469.29077907,0
+BGR.US,D,20050512,000000,8.01268,8.01268,7.60344,7.81001,256210.47085649,0
+BGR.US,D,20050513,000000,7.77398,7.89914,7.69335,7.71497,195008.55410738,0
+BGR.US,D,20050516,000000,7.6693,7.6693,7.47511,7.55024,392392.73550155,0
+BGR.US,D,20050517,000000,7.58811,7.72309,7.51731,7.6693,303367.81164066,0
+BGR.US,D,20050518,000000,7.7029,7.8267,7.6693,7.76809,343114.52083621,0
+BGR.US,D,20050519,000000,7.7029,7.93477,7.6693,7.77398,261769.4801309,0
+BGR.US,D,20050520,000000,7.74346,7.89092,7.74346,7.77398,207458.33232965,0
+BGR.US,D,20050523,000000,7.8237,7.8237,7.72579,7.76017,196599.20951825,0
+BGR.US,D,20050524,000000,7.71197,7.80586,7.69335,7.78682,234744.90747342,0
+BGR.US,D,20050525,000000,7.76809,8.02784,7.74038,7.87769,356096.58869467,0
+BGR.US,D,20050526,000000,7.91149,8.06985,7.91149,8.00352,215674.6474532,0
+BGR.US,D,20050527,000000,8.03876,8.13002,8.03876,8.12132,151820.6027697,0
+BGR.US,D,20050531,000000,8.12132,8.12132,7.95147,8.077,200037.34491151,0
+BGR.US,D,20050601,000000,8.01702,8.16467,8.01702,8.11543,184411.43378225,0
+BGR.US,D,20050602,000000,8.1019,8.33221,8.1019,8.32768,269195.64546379,0
+BGR.US,D,20050603,000000,8.32768,8.35133,8.18602,8.29484,226258.30519996,0
+BGR.US,D,20050606,000000,8.26964,8.33646,8.19904,8.24966,174337.28284679,0
+BGR.US,D,20050607,000000,8.23121,8.31889,8.19904,8.26182,193149.68271251,0
+BGR.US,D,20050608,000000,8.29997,8.39151,8.26964,8.35133,189436.08225461,0
+BGR.US,D,20050609,000000,8.31889,8.39692,8.26964,8.39692,185465.65722514,0
+BGR.US,D,20050610,000000,8.39692,8.42859,8.31889,8.37142,199776.37800817,0
+BGR.US,D,20050613,000000,8.31253,8.40146,8.21509,8.31541,254097.88163893,0
+BGR.US,D,20050614,000000,8.26964,8.31541,8.19904,8.24513,195008.55410738,0
+BGR.US,D,20050615,000000,8.2115,8.35133,8.2115,8.26964,291713.36112382,0
+BGR.US,D,20050616,000000,8.26964,8.37142,8.24966,8.26182,266804.48443274,0
+BGR.US,D,20050617,000000,8.26964,8.43805,8.26964,8.42859,296748.36542567,0
+BGR.US,D,20050620,000000,8.41806,8.45842,8.35665,8.44327,254352.63504458,0
+BGR.US,D,20050621,000000,8.41536,8.41806,8.28354,8.33221,324046.33198189,0
+BGR.US,D,20050622,000000,8.30449,8.35133,8.2733,8.30449,252504.11947922,0
+BGR.US,D,20050623,000000,8.34003,8.50526,8.29484,8.42337,271838.45315163,0
+BGR.US,D,20050624,000000,8.37566,8.45582,8.28354,8.28895,294894.67194556,0
+BGR.US,D,20050627,000000,8.32141,8.43805,8.23121,8.27746,397964.17177137,0
+BGR.US,D,20050628,000000,8.24966,8.33646,8.23121,8.30449,313978.39454412,0
+BGR.US,D,20050629,000000,8.26964,8.28895,8.18602,8.24966,227332.20471888,0
+BGR.US,D,20050630,000000,8.23121,8.3469,8.19904,8.3469,274495.75900077,0
+BGR.US,D,20050701,000000,8.36361,8.43805,8.30449,8.43805,229978.11915558,0
+BGR.US,D,20050705,000000,8.42337,8.51327,8.41024,8.49029,191564.20521639,0
+BGR.US,D,20050706,000000,8.49029,8.57392,8.47251,8.50981,526196.26611096,0
+BGR.US,D,20050707,000000,8.51327,8.53741,8.47251,8.49716,259386.60376346,0
+BGR.US,D,20050708,000000,8.52128,8.55518,8.50168,8.51327,322182.28267227,0
+BGR.US,D,20050711,000000,8.49029,8.4929,8.4057,8.44684,220449.72043464,0
+BGR.US,D,20050712,000000,8.50073,8.55518,8.47696,8.50073,255947.43278723,0
+BGR.US,D,20050713,000000,8.52128,8.55518,8.50981,8.55171,345504.64628429,0
+BGR.US,D,20050714,000000,8.55518,8.55518,8.44327,8.49716,296484.29177347,0
+BGR.US,D,20050715,000000,8.48594,8.53007,8.4057,8.49029,200834.74378285,0
+BGR.US,D,20050718,000000,8.50526,8.51327,8.38745,8.41806,242161.75255975,0
+BGR.US,D,20050719,000000,8.41806,8.51589,8.39151,8.51327,293308.1588665,0
+BGR.US,D,20050720,000000,8.50981,8.52128,8.44327,8.52128,273951.04236919,0
+BGR.US,D,20050721,000000,8.47251,8.52128,8.43535,8.46461,237929.32504399,0
+BGR.US,D,20050722,000000,8.43805,8.52128,8.43805,8.52128,306020.975158,0
+BGR.US,D,20050725,000000,8.53384,8.602,8.53007,8.55518,349479.21364557,0
+BGR.US,D,20050726,000000,8.55518,8.59119,8.52128,8.58029,458100.47366516,0
+BGR.US,D,20050727,000000,8.60926,8.67645,8.56956,8.64557,592698.29639705,0
+BGR.US,D,20050728,000000,8.67377,8.74144,8.6139,8.69287,376761.64645753,0
+BGR.US,D,20050729,000000,8.69287,8.79205,8.65301,8.74627,393451.10127621,0
+BGR.US,D,20050801,000000,8.79514,8.86708,8.76163,8.79871,455720.70404656,0
+BGR.US,D,20050802,000000,8.768,8.87635,8.768,8.86139,469753.88859903,0
+BGR.US,D,20050803,000000,8.93564,9.01511,8.8327,8.86708,473477.84488643,0
+BGR.US,D,20050804,000000,8.86708,8.87074,8.80894,8.8238,499702.9475067,0
+BGR.US,D,20050805,000000,8.85048,8.86708,8.78365,8.86708,281650.60160081,0
+BGR.US,D,20050808,000000,8.87916,8.94607,8.86708,8.91508,461806.8250424,0
+BGR.US,D,20050809,000000,8.87635,8.89885,8.74627,8.81552,435050.46836892,0
+BGR.US,D,20050810,000000,8.84681,8.86708,8.79514,8.85502,489107.8983475,0
+BGR.US,D,20050811,000000,8.88658,8.90378,8.85048,8.89885,406175.30898018,0
+BGR.US,D,20050812,000000,8.88658,8.93284,8.87074,8.93284,326948.03540717,0
+BGR.US,D,20050815,000000,8.93854,8.94607,8.85867,8.89885,327493.7876217,0
+BGR.US,D,20050816,000000,8.90832,8.90832,8.72977,8.77545,454661.30268892,0
+BGR.US,D,20050817,000000,8.74627,8.77545,8.6246,8.6894,466583.96918975,0
+BGR.US,D,20050818,000000,8.65734,8.681,8.52128,8.6246,400876.23102615,0
+BGR.US,D,20050819,000000,8.62829,8.71856,8.62829,8.67645,272904.06800696,0
+BGR.US,D,20050822,000000,8.67645,8.70958,8.6501,8.70226,372794.32817695,0
+BGR.US,D,20050823,000000,8.70505,8.74627,8.63282,8.70958,369344.80137122,0
+BGR.US,D,20050824,000000,8.71856,8.72717,8.681,8.72717,372526.11219293,0
+BGR.US,D,20050825,000000,8.7234,8.72717,8.6246,8.64073,378890.8050023,0
+BGR.US,D,20050826,000000,8.65301,8.65734,8.6246,8.63919,384177.45596092,0
+BGR.US,D,20050829,000000,8.65734,8.8327,8.65734,8.6894,393451.10127621,0
+BGR.US,D,20050830,000000,8.69287,8.86139,8.6894,8.84023,385503.00213665,0
+BGR.US,D,20050831,000000,8.85867,9.04881,8.84681,9.00382,659732.61631932,0
+BGR.US,D,20050901,000000,9.00382,9.24118,8.99184,9.09412,629264.7303538,0
+BGR.US,D,20050902,000000,9.07315,9.15939,9.06967,9.11747,318738.96936427,0
+BGR.US,D,20050906,000000,9.11747,9.1338,8.97206,9.08174,416501.10657246,0
+BGR.US,D,20050907,000000,9.09035,9.09035,9.00575,9.01511,433459.81295806,0
+BGR.US,D,20050908,000000,9.03317,9.12028,9.00855,9.09035,548466.47744599,0
+BGR.US,D,20050909,000000,9.12317,9.2238,9.06591,9.20929,469497.06402749,0
+BGR.US,D,20050912,000000,9.24118,9.25469,9.12028,9.19481,446711.13238346,0
+BGR.US,D,20050913,000000,9.09412,9.09412,8.93564,8.93564,414388.51735488,0
+BGR.US,D,20050914,000000,8.94983,9.00855,8.93854,8.93854,338344.62576951,0
+BGR.US,D,20050915,000000,8.97206,9.01318,8.91866,8.93564,338082.62328323,0
+BGR.US,D,20050916,000000,8.97678,9.04881,8.93854,9.02554,298343.16316832,0
+BGR.US,D,20050919,000000,9.06591,9.18033,9.06215,9.14489,456516.03175198,0
+BGR.US,D,20050920,000000,9.1699,9.19481,9.06967,9.1699,372526.11219293,0
+BGR.US,D,20050921,000000,9.1699,9.36091,9.1699,9.31071,534414.65240042,0
+BGR.US,D,20050922,000000,9.32326,9.51058,9.24311,9.43623,546863.39503973,0
+BGR.US,D,20050923,000000,9.40242,9.43623,9.13188,9.26628,466583.96918975,0
+BGR.US,D,20050926,000000,9.19481,9.2238,8.99184,9.2238,494932.01685706,0
+BGR.US,D,20050927,000000,9.2238,9.23828,9.04313,9.11747,424980.45976526,0
+BGR.US,D,20050928,000000,9.1338,9.19965,9.09702,9.1338,341529.0433401,0
+BGR.US,D,20050929,000000,9.14489,9.36091,9.1338,9.33774,364319.11731594,0
+BGR.US,D,20050930,000000,9.32326,9.43623,9.13755,9.43623,355035.11617114,0
+BGR.US,D,20051003,000000,9.43623,9.59073,9.40824,9.51058,450165.83710394,0
+BGR.US,D,20051004,000000,9.53664,9.54052,9.1699,9.18709,504203.59100646,0
+BGR.US,D,20051005,000000,9.20352,9.25759,8.98432,9.01802,462080.21894115,0
+BGR.US,D,20051006,000000,8.98702,8.98702,8.60926,8.8238,628736.58304941,0
+BGR.US,D,20051007,000000,8.83551,8.94607,8.76888,8.90378,442204.275386,0
+BGR.US,D,20051010,000000,8.92435,8.92435,8.61564,8.65734,279524.5498049,0
+BGR.US,D,20051011,000000,8.74627,8.87462,8.70505,8.86139,311057.01504279,0
+BGR.US,D,20051012,000000,8.83551,8.88658,8.70958,8.77545,237665.2513918,0
+BGR.US,D,20051013,000000,8.74627,8.75971,8.57768,8.6894,318738.96936427,0
+BGR.US,D,20051014,000000,8.64073,8.67645,8.55518,8.60926,322442.21399269,0
+BGR.US,D,20051017,000000,8.65734,8.86139,8.65734,8.72717,323503.68651621,0
+BGR.US,D,20051018,000000,8.71326,8.7234,8.55171,8.61564,208780.77175651,0
+BGR.US,D,20051019,000000,8.61564,8.63919,8.53007,8.58743,249853.02712779,0
+BGR.US,D,20051020,000000,8.53741,8.57392,7.88087,8.33646,770481.99930072,0
+BGR.US,D,20051021,000000,8.32498,8.48247,8.26964,8.45582,231567.7389835,0
+BGR.US,D,20051024,000000,8.43805,8.52128,8.4057,8.52128,219116.92517827,0
+BGR.US,D,20051025,000000,8.52128,8.6246,8.52128,8.602,271310.30584726,0
+BGR.US,D,20051026,000000,8.6139,8.69858,8.55518,8.6139,248262.37171691,0
+BGR.US,D,20051027,000000,8.62829,8.67645,8.52128,8.56406,131943.6236316,0
+BGR.US,D,20051028,000000,8.58743,8.59736,8.47251,8.57768,171686.19049535,0
+BGR.US,D,20051031,000000,8.58743,8.65301,8.53741,8.58029,189436.08225461,0
+BGR.US,D,20051101,000000,8.66179,8.68476,8.4929,8.54359,143346.42749165,0
+BGR.US,D,20051102,000000,8.51327,8.71326,8.50526,8.6894,207722.40598182,0
+BGR.US,D,20051103,000000,8.71326,8.72717,8.65734,8.69287,250905.17940476,0
+BGR.US,D,20051104,000000,8.67645,8.69287,8.594,8.69287,158714.4784664,0
+BGR.US,D,20051107,000000,8.66546,8.67645,8.50981,8.50981,249326.9509893,0
+BGR.US,D,20051108,000000,8.50526,8.62007,8.50168,8.58472,202154.07646087,0
+BGR.US,D,20051109,000000,8.56406,8.65734,8.52128,8.54022,197925.7912769,0
+BGR.US,D,20051110,000000,8.54022,8.55171,8.35665,8.41024,310530.9389043,0
+BGR.US,D,20051111,000000,8.41806,8.49716,8.4057,8.48594,181489.01869797,0
+BGR.US,D,20051114,000000,8.46114,8.55518,8.45582,8.46461,148372.11154693,0
+BGR.US,D,20051115,000000,8.45582,8.55171,8.45214,8.51327,314765.43758595,0
+BGR.US,D,20051116,000000,8.51327,8.51327,8.43805,8.48247,276877.59978526,0
+BGR.US,D,20051117,000000,8.49029,8.50526,8.33646,8.43535,339144.09580674,0
+BGR.US,D,20051118,000000,8.40146,8.41806,8.32141,8.35133,271578.52183124,0
+BGR.US,D,20051121,000000,8.37142,8.47251,8.36031,8.40146,394780.78978374,0
+BGR.US,D,20051122,000000,8.43805,8.49716,8.39692,8.49716,383391.44850206,0
+BGR.US,D,20051123,000000,8.50981,8.58029,8.39692,8.58029,257277.12129476,0
+BGR.US,D,20051125,000000,8.52128,8.65301,8.52128,8.6501,184936.4743378,0
+BGR.US,D,20051128,000000,8.65301,8.65301,8.44327,8.45582,302308.41028303,0
+BGR.US,D,20051129,000000,8.602,8.60558,8.49029,8.51327,338082.62328323,0
+BGR.US,D,20051130,000000,8.51327,8.60926,8.49029,8.55518,232633.35383882,0
+BGR.US,D,20051201,000000,8.55518,8.77545,8.54022,8.70765,270519.12047361,0
+BGR.US,D,20051202,000000,8.70958,8.8327,8.70958,8.8327,346289.61816025,0
+BGR.US,D,20051205,000000,8.89885,8.98151,8.87074,8.90378,346289.61816025,0
+BGR.US,D,20051206,000000,8.87462,9.06311,8.79205,8.91508,365111.33827252,0
+BGR.US,D,20051207,000000,8.97678,9.00382,8.86708,8.89885,285886.13586541,0
+BGR.US,D,20051208,000000,8.90378,9.03134,8.90378,8.98432,236079.77389569,0
+BGR.US,D,20051209,000000,8.96675,8.96675,8.87916,8.89885,162945.87039921,0
+BGR.US,D,20051212,000000,8.93854,8.99466,8.93284,8.94983,204544.20190895,0
+BGR.US,D,20051213,000000,8.89885,8.92725,8.80518,8.90832,337551.36922999,0
+BGR.US,D,20051214,000000,8.92725,8.94983,8.83551,8.91508,235539.1995959,0
+BGR.US,D,20051215,000000,8.91508,8.95921,8.82712,8.87916,214349.10127748,0
+BGR.US,D,20051216,000000,8.89046,8.91218,8.72717,8.82015,224414.96754936,0
+BGR.US,D,20051219,000000,8.86708,8.895,8.69858,8.768,202426.43477666,0
+BGR.US,D,20051220,000000,8.72977,8.78838,8.70505,8.76163,231306.77208014,0
+BGR.US,D,20051221,000000,8.81552,8.81552,8.65734,8.69287,304435.49766188,0
+BGR.US,D,20051222,000000,8.72717,8.81552,8.67645,8.80894,284557.48294085,0
+BGR.US,D,20051223,000000,8.84681,8.84681,8.6894,8.77545,224414.96754936,0
+BGR.US,D,20051227,000000,8.76347,8.76347,8.63919,8.67377,247197.79244454,0
+BGR.US,D,20051228,000000,8.65734,8.73817,8.65734,8.73817,216991.90896532,0
+BGR.US,D,20051229,000000,8.70958,8.8327,8.70505,8.76888,222825.34772144,0
+BGR.US,D,20051230,000000,8.87635,8.95467,8.77545,8.95467,215674.6474532,0
+BGR.US,D,20060103,000000,8.98702,9.20929,8.92435,9.16701,214079.84971054,0
+BGR.US,D,20060104,000000,9.11747,9.29524,9.11264,9.21511,247468.07959443,0
+BGR.US,D,20060105,000000,9.23538,9.23538,9.05548,9.18419,186267.19842827,0
+BGR.US,D,20060106,000000,9.21511,9.29815,9.21511,9.28848,300187.53640189,0
+BGR.US,D,20060109,000000,9.31649,9.34449,9.17358,9.26242,293563.94785508,0
+BGR.US,D,20060110,000000,9.27979,9.44395,9.26628,9.38699,270519.12047361,0
+BGR.US,D,20060111,000000,9.38601,9.4314,9.24311,9.32808,290659.13768095,0
+BGR.US,D,20060112,000000,9.28848,9.41885,9.23828,9.27013,302308.41028303,0
+BGR.US,D,20060113,000000,9.23828,9.41402,9.23538,9.39857,335692.49783512,0
+BGR.US,D,20060117,000000,9.40824,9.59073,9.34932,9.53279,395840.19114137,0
+BGR.US,D,20060118,000000,9.51542,9.55018,9.39567,9.50285,277665.67841005,0
+BGR.US,D,20060119,000000,9.49996,9.56178,9.42272,9.52796,348673.53011062,0
+BGR.US,D,20060120,000000,9.55018,9.68634,9.52796,9.54632,412004.60540449,0
+BGR.US,D,20060123,000000,9.56465,9.61391,9.51735,9.58783,291985.71943962,0
+BGR.US,D,20060124,000000,9.57336,9.61391,9.51542,9.58783,313439.89141024,0
+BGR.US,D,20060125,000000,9.59073,9.61873,9.44684,9.45168,325365.6646599,0
+BGR.US,D,20060126,000000,9.45168,9.48161,9.3078,9.38988,343114.52083621,0
+BGR.US,D,20060127,000000,9.44684,9.61873,9.44684,9.53279,286405.99850619,0
+BGR.US,D,20060130,000000,9.611,9.79165,9.55114,9.70661,379411.70322603,0
+BGR.US,D,20060131,000000,9.69212,9.75293,9.57722,9.63901,371201.60160017,0
+BGR.US,D,20060201,000000,9.63612,9.68634,9.55694,9.55694,267337.80965187,0
+BGR.US,D,20060202,000000,9.48161,9.55018,9.36959,9.49128,387358.76678265,0
+BGR.US,D,20060203,000000,9.48161,9.51542,9.3783,9.47777,223350.38827698,0
+BGR.US,D,20060206,000000,9.51058,9.61873,9.45553,9.48161,347354.19743261,0
+BGR.US,D,20060207,000000,9.48645,9.48645,9.27979,9.36091,348940.71051167,0
+BGR.US,D,20060208,000000,9.34932,9.44395,9.24118,9.43623,256479.72242343,0
+BGR.US,D,20060209,000000,9.44395,9.51542,9.29524,9.31358,247197.79244454,0
+BGR.US,D,20060210,000000,9.36091,9.40242,9.18709,9.23538,201892.07397457,0
+BGR.US,D,20060213,000000,9.19481,9.19965,8.88658,9.01802,411211.34886496,0
+BGR.US,D,20060214,000000,9.01802,9.06215,8.86139,9.02082,321651.02861904,0
+BGR.US,D,20060215,000000,9.06967,9.07315,8.91218,8.99184,227332.20471888,0
+BGR.US,D,20060216,000000,8.98151,9.15939,8.98151,9.07315,243760.69263421,0
+BGR.US,D,20060217,000000,9.12317,9.24311,9.09035,9.14973,318998.90068468,0
+BGR.US,D,20060221,000000,9.19481,9.3783,9.19481,9.28463,285098.05724062,0
+BGR.US,D,20060222,000000,9.23828,9.26628,9.10405,9.1338,282968.89869587,0
+BGR.US,D,20060223,000000,9.11264,9.20929,9.10791,9.14199,262310.05443069,0
+BGR.US,D,20060224,000000,9.23828,9.3783,9.23538,9.31071,200314.88114203,0
+BGR.US,D,20060227,000000,9.31358,9.42272,9.28848,9.32421,318998.90068468,0
+BGR.US,D,20060228,000000,9.3078,9.39567,9.27979,9.3078,289067.44668712,0
+BGR.US,D,20060301,000000,9.3078,9.38601,9.29524,9.34932,235008.98112563,0
+BGR.US,D,20060302,000000,9.36091,9.42851,9.33483,9.42851,185731.80204323,0
+BGR.US,D,20060303,000000,9.3783,9.49321,9.36091,9.44395,152344.6077423,0
+BGR.US,D,20060306,000000,9.4314,9.50671,9.3078,9.35706,214885.53324547,0
+BGR.US,D,20060307,000000,9.32808,9.33483,9.10405,9.12028,194744.48045518,0
+BGR.US,D,20060308,000000,9.09412,9.10791,9.00855,9.06311,183882.25089492,0
+BGR.US,D,20060309,000000,9.06311,9.12896,9.02554,9.05065,194209.08407014,0
+BGR.US,D,20060310,000000,9.07315,9.25759,9.02554,9.21511,143605.32322909,0
+BGR.US,D,20060313,000000,9.03134,9.19965,9.03134,9.13188,209570.9215472,0
+BGR.US,D,20060314,000000,9.19481,9.26242,9.10405,9.18419,194482.47796888,0
+BGR.US,D,20060315,000000,9.15166,9.20352,9.14199,9.20352,186267.19842827,0
+BGR.US,D,20060316,000000,9.19481,9.27013,9.16701,9.24793,130354.0038037,0
+BGR.US,D,20060317,000000,9.21511,9.26628,9.09412,9.15166,231030.27143256,0
+BGR.US,D,20060320,000000,9.1338,9.19481,8.85502,8.85502,340999.86045276,0
+BGR.US,D,20060321,000000,8.90378,8.99184,8.87916,8.95467,249584.81114378,0
+BGR.US,D,20060322,000000,9.00575,9.01802,8.91866,8.94231,212229.26297929,0
+BGR.US,D,20060323,000000,8.96306,9.00382,8.90832,8.90832,382336.18947622,0
+BGR.US,D,20060324,000000,8.92725,9.06311,8.92725,9.00855,281650.60160081,0
+BGR.US,D,20060327,000000,8.99184,9.08174,8.99184,9.04313,197655.50412701,0
+BGR.US,D,20060328,000000,9.06591,9.15551,9.05548,9.05548,262563.77225339,0
+BGR.US,D,20060329,000000,9.07789,9.14199,9.06591,9.10791,242161.75255975,0
+BGR.US,D,20060330,000000,9.14973,9.26628,9.12028,9.15939,314765.43758595,0
+BGR.US,D,20060331,000000,9.18709,9.19095,9.06967,9.13188,169567.3877801,0
+BGR.US,D,20060403,000000,9.15551,9.26242,9.14973,9.14973,302046.40779674,0
+BGR.US,D,20060404,000000,9.13188,9.24118,9.13188,9.20352,216463.76166093,0
+BGR.US,D,20060405,000000,9.16701,9.32808,9.15939,9.25179,261512.65555937,0
+BGR.US,D,20060406,000000,9.27979,9.32326,9.27013,9.31939,235276.16152666,0
+BGR.US,D,20060407,000000,9.28848,9.31358,9.20352,9.20352,209570.9215472,0
+BGR.US,D,20060410,000000,9.24118,9.42851,9.24118,9.39181,306020.975158,0
+BGR.US,D,20060411,000000,9.44684,9.46035,9.2769,9.35415,305500.07693426,0
+BGR.US,D,20060412,000000,9.42272,9.42851,9.26628,9.32421,218316.41955809,0
+BGR.US,D,20060413,000000,9.31358,9.39181,9.26242,9.30297,152344.6077423,0
+BGR.US,D,20060417,000000,9.3783,9.40824,9.31939,9.40824,249056.66383939,0
+BGR.US,D,20060418,000000,9.4372,9.53279,9.40824,9.46809,309203.32156267,0
+BGR.US,D,20060419,000000,9.50285,9.61873,9.4256,9.58783,332252.29127594,0
+BGR.US,D,20060420,000000,9.58107,9.58783,9.47777,9.54632,223350.38827698,0
+BGR.US,D,20060421,000000,9.59073,9.71049,9.51542,9.66606,255421.35664874,0
+BGR.US,D,20060424,000000,9.66606,9.69212,9.49128,9.50285,218053.38148886,0
+BGR.US,D,20060425,000000,9.58783,9.63612,9.38215,9.40242,315558.69412548,0
+BGR.US,D,20060426,000000,9.40824,9.57722,9.40824,9.4256,276075.02299917,0
+BGR.US,D,20060427,000000,9.41885,9.51927,9.3078,9.4314,258329.27357174,0
+BGR.US,D,20060428,000000,9.48645,9.59073,9.45168,9.49128,244542.5577613,0
+BGR.US,D,20060501,000000,9.51058,9.61873,9.51058,9.55887,213016.30602113,0
+BGR.US,D,20060502,000000,9.61391,9.70175,9.58783,9.70175,241898.71449052,0
+BGR.US,D,20060503,000000,9.71049,9.71049,9.54632,9.59846,291985.71943962,0
+BGR.US,D,20060504,000000,9.54052,9.70661,9.54052,9.60231,293040.97846544,0
+BGR.US,D,20060505,000000,9.70175,9.71049,9.63322,9.65448,232093.81512198,0
+BGR.US,D,20060508,000000,9.63322,9.6786,9.56465,9.63901,264954.93328444,0
+BGR.US,D,20060509,000000,9.66606,9.74048,9.65448,9.72783,263364.27787357,0
+BGR.US,D,20060510,000000,9.71242,9.78772,9.68634,9.78772,245074.84739749,0
+BGR.US,D,20060511,000000,9.81965,9.89388,9.6786,9.72105,318998.90068468,0
+BGR.US,D,20060512,000000,9.74427,9.74427,9.51735,9.53279,237929.32504399,0
+BGR.US,D,20060515,000000,9.44684,9.44684,9.31939,9.36959,349479.21364557,0
+BGR.US,D,20060516,000000,9.3078,9.40824,9.3078,9.37539,211431.86410795,0
+BGR.US,D,20060517,000000,9.36091,9.36959,9.1338,9.18419,221228.47881287,0
+BGR.US,D,20060518,000000,9.1338,9.26628,9.09412,9.09412,266278.40829425,0
+BGR.US,D,20060519,000000,9.06215,9.1338,8.93284,9.07315,280583.95116254,0
+BGR.US,D,20060522,000000,9.02554,9.02554,8.8327,8.98702,370139.0934937,0
+BGR.US,D,20060523,000000,9.03134,9.18419,9.00855,9.00855,273700.43129534,0
+BGR.US,D,20060524,000000,9.00855,9.11747,8.87635,8.99466,271838.45315163,0
+BGR.US,D,20060525,000000,9.00855,9.19965,9.00855,9.1338,208521.87601906,0
+BGR.US,D,20060526,000000,9.16701,9.31071,9.14199,9.17358,116316.67691941,0
+BGR.US,D,20060530,000000,9.27497,9.29524,9.20736,9.20929,246415.92731745,0
+BGR.US,D,20060531,000000,9.23828,9.31071,9.20929,9.2769,194209.08407014,0
+BGR.US,D,20060601,000000,9.20736,9.40242,9.20736,9.40242,308403.85152544,0
+BGR.US,D,20060602,000000,9.57722,9.57722,9.46809,9.55114,180173.82835175,0
+BGR.US,D,20060605,000000,9.57336,9.65448,9.40242,9.44684,290396.0996117,0
+BGR.US,D,20060606,000000,9.46425,9.47292,9.31358,9.40242,310530.9389043,0
+BGR.US,D,20060607,000000,9.39181,9.39181,9.19481,9.19481,300722.93278694,0
+BGR.US,D,20060608,000000,9.20736,9.20736,8.98151,9.18419,253294.26926989,0
+BGR.US,D,20060609,000000,9.18419,9.23828,9.08174,9.16701,193680.93676575,0
+BGR.US,D,20060612,000000,9.20736,9.30105,9.11747,9.13755,156856.64265448,0
+BGR.US,D,20060613,000000,8.86139,8.93284,8.63919,8.75546,326687.06850383,0
+BGR.US,D,20060614,000000,8.66179,8.80894,8.66179,8.76617,174601.35649899,0
+BGR.US,D,20060615,000000,8.76163,9.02082,8.76163,9.02082,176197.1898246,0
+BGR.US,D,20060616,000000,9.00575,9.02082,8.90832,9.00855,130622.21978767,0
+BGR.US,D,20060619,000000,9.00575,9.00575,8.76617,8.8238,148900.25885133,0
+BGR.US,D,20060620,000000,8.85048,8.88658,8.74144,8.74144,206395.82422316,0
+BGR.US,D,20060621,000000,8.70958,8.90378,8.70958,8.8238,246929.57646053,0
+BGR.US,D,20060622,000000,8.8327,8.86139,8.76347,8.8327,119752.7411468,0
+BGR.US,D,20060623,000000,8.92435,9.14199,8.90832,9.00575,283494.97483437,0
+BGR.US,D,20060626,000000,8.98432,9.07315,8.92435,8.97678,223090.45695657,0
+BGR.US,D,20060627,000000,9.01318,9.03134,8.89885,8.94983,227332.20471888,0
+BGR.US,D,20060628,000000,8.87635,9.06591,8.87635,9.03317,187595.85135283,0
+BGR.US,D,20060629,000000,9.06967,9.27013,9.05548,9.25469,189976.65655439,0
+BGR.US,D,20060630,000000,9.28848,9.28848,9.21511,9.25759,115780.24495143,0
+BGR.US,D,20060703,000000,9.24118,9.39567,9.24118,9.38601,87168.123631921,0
+BGR.US,D,20060705,000000,9.40824,9.44395,9.20352,9.38601,171423.15242611,0
+BGR.US,D,20060706,000000,9.19481,9.44684,9.19481,9.41402,185993.80452952,0
+BGR.US,D,20060707,000000,9.41402,9.44395,9.34932,9.42272,150763.27257798,0
+BGR.US,D,20060710,000000,9.36091,9.37539,9.28848,9.30297,124798.10127812,0
+BGR.US,D,20060711,000000,9.26242,9.36381,9.25469,9.33774,159769.73749222,0
+BGR.US,D,20060712,000000,9.36091,9.44684,9.31358,9.31939,186267.19842827,0
+BGR.US,D,20060713,000000,9.36091,9.3783,9.21511,9.30297,137521.27339912,0
+BGR.US,D,20060714,000000,9.28463,9.31939,9.21993,9.24793,138843.712826,0
+BGR.US,D,20060717,000000,9.23538,9.23828,8.98151,9.02082,164003.20059094,0
+BGR.US,D,20060718,000000,8.99184,9.09035,8.82622,8.87916,491217.3808162,0
+BGR.US,D,20060719,000000,8.92435,9.00382,8.8327,8.99466,350003.21861814,0
+BGR.US,D,20060720,000000,9.02554,9.05065,8.90378,8.97678,200569.6345477,0
+BGR.US,D,20060721,000000,8.99184,8.99184,8.83551,8.83551,156856.64265448,0
+BGR.US,D,20060724,000000,8.82015,8.98432,8.82015,8.93284,229458.25651479,0
+BGR.US,D,20060725,000000,8.94231,9.14973,8.94231,9.1338,346289.61816025,0
+BGR.US,D,20060726,000000,9.08174,9.33774,9.08174,9.23538,221761.80403201,0
+BGR.US,D,20060727,000000,9.3078,9.42851,9.24118,9.25179,146519.45364977,0
+BGR.US,D,20060728,000000,9.30105,9.32421,9.20929,9.31071,185993.80452952,0
+BGR.US,D,20060731,000000,9.31071,9.42851,9.3078,9.39857,270248.83332371,0
+BGR.US,D,20060801,000000,9.39857,9.45168,9.34449,9.40824,210101.14001748,0
+BGR.US,D,20060802,000000,9.48161,9.56465,9.45553,9.47777,296748.36542567,0
+BGR.US,D,20060803,000000,9.41402,9.55018,9.36091,9.54632,173007.59433926,0
+BGR.US,D,20060804,000000,9.55018,9.61873,9.51058,9.57722,237929.32504399,0
+BGR.US,D,20060807,000000,9.61778,9.61873,9.54052,9.55018,212494.37221441,0
+BGR.US,D,20060808,000000,9.56465,9.59846,9.47583,9.51735,250637.9990037,0
+BGR.US,D,20060809,000000,9.55887,9.61873,9.46809,9.50671,318209.78647693,0
+BGR.US,D,20060810,000000,9.47292,9.49514,9.40242,9.47777,193414.79194765,0
+BGR.US,D,20060811,000000,9.47777,9.49514,9.42851,9.49514,139634.89819964,0
+BGR.US,D,20060814,000000,9.44684,9.46425,9.27013,9.32421,220970.61865838,0
+BGR.US,D,20060815,000000,9.36091,9.42851,9.30105,9.38988,207190.11634565,0
+BGR.US,D,20060816,000000,9.3783,9.43623,9.25469,9.28848,248528.516535,0
+BGR.US,D,20060817,000000,9.29815,9.33483,9.23828,9.30297,261245.47515832,0
+BGR.US,D,20060818,000000,9.32326,9.45553,9.2769,9.45553,236079.77389569,0
+BGR.US,D,20060821,000000,9.43623,9.50285,9.38601,9.46425,233159.4299773,0
+BGR.US,D,20060822,000000,9.41402,9.51058,9.40242,9.49996,212494.37221441,0
+BGR.US,D,20060823,000000,9.49128,9.49128,9.34449,9.36381,316086.84142986,0
+BGR.US,D,20060824,000000,9.38601,9.44684,9.38601,9.44684,272106.66913563,0
+BGR.US,D,20060825,000000,9.47292,9.51735,9.45553,9.49996,167980.87470104,0
+BGR.US,D,20060828,000000,9.4256,9.48161,9.39567,9.47583,310258.5805885,0
+BGR.US,D,20060829,000000,9.49321,9.49321,9.29815,9.31939,384438.42286428,0
+BGR.US,D,20060830,000000,9.33483,9.33774,9.19481,9.2238,432673.80549918,0
+BGR.US,D,20060831,000000,9.26242,9.35706,9.20929,9.29815,203743.69628877,0
+BGR.US,D,20060901,000000,9.30105,9.38988,9.30105,9.38215,130096.14364919,0
+BGR.US,D,20060905,000000,9.38215,9.45553,9.36091,9.45553,302046.40779674,0
+BGR.US,D,20060906,000000,9.41885,9.43623,9.29524,9.33774,797245.60505484,0
+BGR.US,D,20060907,000000,9.34449,9.40824,9.27497,9.29524,355830.44387658,0
+BGR.US,D,20060908,000000,9.28848,9.31649,9.18419,9.20641,322713.53672553,0
+BGR.US,D,20060911,000000,9.14973,9.15166,8.95467,8.95467,490168.33528806,0
+BGR.US,D,20060912,000000,8.93284,9.06591,8.93284,9.01318,478508.70685648,0
+BGR.US,D,20060913,000000,8.67097,8.73817,8.59736,8.71856,699744.43475002,0
+BGR.US,D,20060914,000000,8.71856,8.82015,8.65734,8.69858,415969.8525192,0
+BGR.US,D,20060915,000000,8.70505,8.7234,8.6246,8.65734,360073.22722182,0
+BGR.US,D,20060918,000000,8.67377,8.88368,8.67377,8.80894,406175.30898018,0
+BGR.US,D,20060919,000000,8.8327,8.84399,8.69287,8.71326,351323.58687911,0
+BGR.US,D,20060920,000000,8.68476,8.74627,8.65734,8.66546,464997.45611068,0
+BGR.US,D,20060921,000000,8.66546,8.69858,8.59736,8.64073,472139.87171535,0
+BGR.US,D,20060922,000000,8.65301,8.6894,8.57392,8.58743,304692.32223343,0
+BGR.US,D,20060925,000000,8.57768,8.58743,8.41536,8.50981,554809.42301341,0
+BGR.US,D,20060926,000000,8.50981,8.64073,8.41178,8.57392,641184.29010579,0
+BGR.US,D,20060927,000000,8.63919,8.71326,8.53741,8.71326,588468.97563014,0
+BGR.US,D,20060928,000000,8.74144,8.85502,8.67645,8.85048,431880.54895964,0
+BGR.US,D,20060929,000000,8.85502,8.87074,8.76347,8.82622,306820.44519523,0
+BGR.US,D,20061002,000000,8.78838,8.88368,8.77727,8.86139,307610.59498591,0
+BGR.US,D,20061003,000000,8.86708,8.86708,8.66179,8.66179,399544.47135272,0
+BGR.US,D,20061004,000000,8.67377,8.71326,8.57392,8.63919,426837.25999422,0
+BGR.US,D,20061005,000000,8.67377,8.80894,8.67377,8.80894,418096.93989807,0
+BGR.US,D,20061006,000000,8.82015,8.89046,8.71856,8.88658,302571.44835228,0
+BGR.US,D,20061009,000000,8.89885,8.99466,8.8238,8.8327,449092.97316796,0
+BGR.US,D,20061010,000000,8.85048,9.00382,8.83551,8.97678,266278.40829425,0
+BGR.US,D,20061011,000000,8.97678,9.06967,8.91866,8.95467,369871.91309266,0
+BGR.US,D,20061012,000000,8.92435,9.00575,8.92435,9.00575,326157.88561649,0
+BGR.US,D,20061013,000000,8.93564,9.05548,8.92435,9.03134,287735.68701371,0
+BGR.US,D,20061016,000000,9.05548,9.14489,9.01511,9.14199,302571.44835228,0
+BGR.US,D,20061017,000000,9.12896,9.18419,9.06215,9.18419,366694.74460274,0
+BGR.US,D,20061018,000000,9.14199,9.29815,9.14199,9.25469,342853.55393286,0
+BGR.US,D,20061019,000000,9.25469,9.40242,9.25179,9.39857,453863.90381759,0
+BGR.US,D,20061020,000000,9.37539,9.39181,9.30105,9.33774,331720.00163976,0
+BGR.US,D,20061023,000000,9.2769,9.33483,9.2238,9.26242,365111.33827252,0
+BGR.US,D,20061024,000000,9.20929,9.3783,9.20929,9.3783,303639.13437351,0
+BGR.US,D,20061025,000000,9.35415,9.46425,9.33774,9.44684,376233.49915315,0
+BGR.US,D,20061026,000000,9.44684,9.49321,9.44684,9.47583,300987.00643912,0
+BGR.US,D,20061027,000000,9.45553,9.53279,9.45168,9.47583,186517.80950212,0
+BGR.US,D,20061030,000000,9.38699,9.51542,9.31358,9.31939,294104.52215487,0
+BGR.US,D,20061031,000000,9.31071,9.36959,9.2238,9.35415,278469.29077907,0
+BGR.US,D,20061101,000000,9.33774,9.37539,9.20641,9.21511,379411.70322603,0
+BGR.US,D,20061102,000000,9.18709,9.18709,8.85048,8.94231,813929.88195876,0
+BGR.US,D,20061103,000000,9.01511,9.08649,8.95921,9.02554,493603.3639325,0
+BGR.US,D,20061106,000000,9.03134,9.07315,9.00575,9.04881,230249.44188842,0
+BGR.US,D,20061107,000000,9.12896,9.12896,9.01318,9.01511,246929.57646053,0
+BGR.US,D,20061108,000000,9.06215,9.14973,9.00855,9.11747,399808.54500493,0
+BGR.US,D,20061109,000000,9.11747,9.23538,9.11747,9.14489,295694.14198279,0
+BGR.US,D,20061110,000000,9.05828,9.13755,9.05065,9.10791,178844.13984424,0
+BGR.US,D,20061113,000000,9.09035,9.09035,9.00033,9.00033,248793.62577014,0
+BGR.US,D,20061114,000000,9.03134,9.03694,8.90832,8.96675,365111.33827252,0
+BGR.US,D,20061115,000000,8.94036,9.05065,8.93854,9.00575,364319.11731594,0
+BGR.US,D,20061116,000000,9.02082,9.06311,8.89046,8.895,372526.11219293,0
+BGR.US,D,20061117,000000,8.85867,8.98702,8.85502,8.93854,314497.22160196,0
+BGR.US,D,20061120,000000,8.97206,9.02082,8.87635,8.91866,435843.72490846,0
+BGR.US,D,20061121,000000,8.93564,9.06967,8.93564,9.06967,403525.25221169,0
+BGR.US,D,20061122,000000,9.06591,9.19965,9.02082,9.15166,424453.34804381,0
+BGR.US,D,20061124,000000,9.20929,9.23828,9.1338,9.16701,110484.27374625,0
+BGR.US,D,20061127,000000,9.20352,9.24311,9.14973,9.15939,394248.50014754,0
+BGR.US,D,20061128,000000,9.14199,9.3078,9.14199,9.27013,430291.96471469,0
+BGR.US,D,20061129,000000,9.29815,9.46809,9.27013,9.39857,421541.28878903,0
+BGR.US,D,20061130,000000,9.43623,9.53279,9.4256,9.47583,314241.43261337,0
+BGR.US,D,20061201,000000,9.45168,9.50285,9.4256,9.49514,255156.2474136,0
+BGR.US,D,20061204,000000,9.47292,9.56465,9.44684,9.45168,347354.19743261,0
+BGR.US,D,20061205,000000,9.48161,9.60231,9.48161,9.55114,345504.64628429,0
+BGR.US,D,20061206,000000,9.59846,9.60231,9.47292,9.51058,330137.63089251,0
+BGR.US,D,20061207,000000,9.51542,9.56465,9.49128,9.55018,297014.51024374,0
+BGR.US,D,20061208,000000,9.52312,9.61873,9.52312,9.60231,237665.2513918,0
+BGR.US,D,20061211,000000,9.59846,9.71728,9.58783,9.60811,359801.90448898,0
+BGR.US,D,20061212,000000,9.59846,9.69212,9.55694,9.64578,271838.45315163,0
+BGR.US,D,20061213,000000,9.47583,9.5695,9.47583,9.49514,254097.88163893,0
+BGR.US,D,20061214,000000,9.51542,9.61873,9.49996,9.57336,338082.62328323,0
+BGR.US,D,20061215,000000,9.55018,9.60231,9.49996,9.55887,182020.27275123,0
+BGR.US,D,20061218,000000,9.51542,9.64578,9.34932,9.49128,444331.36276487,0
+BGR.US,D,20061219,000000,9.48161,9.58783,9.48161,9.58107,278205.21712688,0
+BGR.US,D,20061220,000000,9.58107,9.63901,9.55018,9.63901,162945.87039921,0
+BGR.US,D,20061221,000000,9.60231,9.69212,9.59461,9.66025,235008.98112563,0
+BGR.US,D,20061222,000000,9.63612,9.73367,9.52796,9.55018,215404.36030331,0
+BGR.US,D,20061226,000000,9.55694,9.62454,9.52312,9.56178,117107.86229302,0
+BGR.US,D,20061227,000000,9.5695,9.66991,9.5695,9.61873,133807.67294121,0
+BGR.US,D,20061228,000000,9.66991,9.90068,9.60231,9.79645,179374.35831453,0
+BGR.US,D,20061229,000000,9.80797,9.84469,9.71728,9.75293,155794.13454802,0
+BGR.US,D,20070103,000000,9.73657,9.78772,9.33774,9.51058,568593.03207498,0
+BGR.US,D,20070104,000000,9.47292,9.52312,9.19095,9.2238,340730.60888582,0
+BGR.US,D,20070105,000000,9.2238,9.31358,9.1699,9.26242,316888.38263301,0
+BGR.US,D,20070108,000000,9.27013,9.34932,9.26242,9.31358,223090.45695657,0
+BGR.US,D,20070109,000000,9.2769,9.34449,9.15551,9.27497,240042.94984449,0
+BGR.US,D,20070110,000000,9.19965,9.47292,9.1699,9.23538,301250.04450835,0
+BGR.US,D,20070111,000000,9.20641,9.30297,9.1699,9.24793,269982.68850562,0
+BGR.US,D,20070112,000000,9.24793,9.34449,9.24311,9.26628,294104.52215487,0
+BGR.US,D,20070116,000000,9.2769,9.41885,9.24311,9.27497,342316.08638193,0
+BGR.US,D,20070117,000000,9.26628,9.44684,9.25759,9.39567,244542.5577613,0
+BGR.US,D,20070118,000000,9.35415,9.56178,9.34932,9.36091,383661.73565192,0
+BGR.US,D,20070119,000000,9.36091,9.55887,9.36091,9.55887,257002.69181306,0
+BGR.US,D,20070122,000000,9.53279,9.5695,9.41402,9.50285,265217.97135367,0
+BGR.US,D,20070123,000000,9.47292,9.63322,9.46809,9.55694,391858.37469945,0
+BGR.US,D,20070124,000000,9.52796,9.64866,9.51058,9.59846,265475.83150816,0
+BGR.US,D,20070125,000000,9.62936,9.63322,9.47583,9.52312,235809.48674579,0
+BGR.US,D,20070126,000000,9.52312,9.61873,9.45553,9.59846,291713.36112382,0
+BGR.US,D,20070129,000000,9.58107,9.66991,9.5695,9.60231,167445.47831599,0
+BGR.US,D,20070130,000000,9.57336,9.68634,9.56178,9.64866,235276.16152666,0
+BGR.US,D,20070131,000000,9.64578,9.66606,9.60231,9.63612,196058.63521844,0
+BGR.US,D,20070201,000000,9.66606,9.71728,9.59846,9.71242,252758.87288486,0
+BGR.US,D,20070202,000000,9.71242,9.74427,9.6564,9.72881,200314.88114203,0
+BGR.US,D,20070205,000000,9.73657,9.74805,9.63612,9.65448,156586.35550459,0
+BGR.US,D,20070206,000000,9.6564,9.70661,9.63322,9.64578,181216.66038218,0
+BGR.US,D,20070207,000000,9.64289,9.6786,9.57336,9.57336,157635.40103272,0
+BGR.US,D,20070208,000000,9.59461,9.59846,9.46035,9.55114,228391.60607652,0
+BGR.US,D,20070209,000000,9.55018,9.59846,9.47777,9.50285,189436.08225461,0
+BGR.US,D,20070212,000000,9.50285,9.55018,9.39857,9.45553,207779.36304406,0
+BGR.US,D,20070213,000000,9.44684,9.56178,9.44684,9.56178,201767.80402058,0
+BGR.US,D,20070214,000000,9.57336,9.64866,9.49321,9.54632,228873.15214817,0
+BGR.US,D,20070215,000000,9.56178,9.611,9.51542,9.54632,259654.81974744,0
+BGR.US,D,20070216,000000,9.55018,9.61778,9.52796,9.53664,208252.62445212,0
+BGR.US,D,20070220,000000,9.51735,9.56465,9.49321,9.51927,179107.17791348,0
+BGR.US,D,20070221,000000,9.54052,9.57722,9.49514,9.54632,237132.96175561,0
+BGR.US,D,20070222,000000,9.53279,9.63322,9.52796,9.58783,245877.42418357,0
+BGR.US,D,20070223,000000,9.61873,9.69212,9.59461,9.68246,223613.42634621,0
+BGR.US,D,20070226,000000,9.69212,9.75779,9.68634,9.75779,243760.69263421,0
+BGR.US,D,20070227,000000,9.67474,9.72396,9.47583,9.55887,240315.30816031,0
+BGR.US,D,20070228,000000,9.52312,9.58783,9.51927,9.54632,229719.22341813,0
+BGR.US,D,20070301,000000,9.49514,9.55887,9.43623,9.49996,197732.1372653,0
+BGR.US,D,20070302,000000,9.49996,9.51927,9.38988,9.41885,180700.9400732,0
+BGR.US,D,20070305,000000,9.38988,9.42272,9.2769,9.2769,166129.25238684,0
+BGR.US,D,20070306,000000,9.30297,9.52312,9.27979,9.47583,151286.24196763,0
+BGR.US,D,20070307,000000,9.51927,9.611,9.44684,9.58783,386564.47466017,0
+BGR.US,D,20070308,000000,9.61873,9.73657,9.59846,9.68923,147570.57034379,0
+BGR.US,D,20070309,000000,9.72396,9.73657,9.63612,9.72105,98556.429330664,0
+BGR.US,D,20070312,000000,9.72105,9.73657,9.64289,9.66606,156053.03028545,0
+BGR.US,D,20070313,000000,9.55694,9.62454,9.49128,9.50285,129563.85401301,0
+BGR.US,D,20070314,000000,9.50285,9.52312,9.42272,9.52312,135392.11485438,0
+BGR.US,D,20070315,000000,9.50671,9.55114,9.47583,9.47583,206126.57265621,0
+BGR.US,D,20070316,000000,9.52312,9.54052,9.48161,9.50671,96177.695295016,0
+BGR.US,D,20070319,000000,9.49514,9.59461,9.47777,9.5695,180173.82835175,0
+BGR.US,D,20070320,000000,9.59846,9.68246,9.56465,9.66991,249056.66383939,0
+BGR.US,D,20070321,000000,9.68634,9.86508,9.66025,9.84841,304692.32223343,0
+BGR.US,D,20070322,000000,9.86705,9.98568,9.86508,9.9451,341794.15257524,0
+BGR.US,D,20070323,000000,9.99245,10.004,9.93351,9.97891,220169.07745526,0
+BGR.US,D,20070326,000000,9.9809,10.004,9.86311,9.90748,313700.85831357,0
+BGR.US,D,20070327,000000,9.88431,9.90068,9.82151,9.88727,363251.43129471,0
+BGR.US,D,20070328,000000,9.90748,9.92677,9.84841,9.90462,205860.42783813,0
+BGR.US,D,20070329,000000,9.89388,9.96926,9.89388,9.96538,262563.77225339,0
+BGR.US,D,20070330,000000,9.9809,9.98469,9.88431,9.88727,202691.5440118,0
+BGR.US,D,20070402,000000,9.88431,9.98568,9.88047,9.9809,231306.77208014,0
+BGR.US,D,20070403,000000,9.9809,10.1295,9.94907,10.1295,288273.15456466,0
+BGR.US,D,20070404,000000,10.1295,10.1295,9.96538,10.0687,294894.67194556,0
+BGR.US,D,20070405,000000,10.0901,10.3199,10.0901,10.2397,290916.99783544,0
+BGR.US,D,20070409,000000,10.2783,10.343,10.1818,10.2503,287735.68701371,0
+BGR.US,D,20070410,000000,10.2503,10.3372,10.2503,10.3062,253567.66316864,0
+BGR.US,D,20070411,000000,10.2656,10.3758,10.2503,10.3236,259121.49452833,0
+BGR.US,D,20070412,000000,10.311,10.368,10.2532,10.3487,284557.48294085,0
+BGR.US,D,20070413,000000,10.3729,10.5641,10.3729,10.5641,278205.21712688,0
+BGR.US,D,20070416,000000,10.5641,10.6452,10.4926,10.6124,306020.975158,0
+BGR.US,D,20070417,000000,10.6452,10.6742,10.4116,10.5197,272641.02993769,0
+BGR.US,D,20070418,000000,10.5197,10.5197,10.4675,10.4792,257801.12626734,0
+BGR.US,D,20070419,000000,10.4473,10.4792,10.4154,10.4192,188911.04169906,0
+BGR.US,D,20070420,000000,10.4241,10.4985,10.4192,10.4792,219116.92517827,0
+BGR.US,D,20070423,000000,10.4868,10.6067,10.483,10.6017,183614.03491093,0
+BGR.US,D,20070424,000000,10.624,10.7031,10.5322,10.5679,275821.3051765,0
+BGR.US,D,20070425,000000,10.5718,10.6925,10.5574,10.6481,330664.74261394,0
+BGR.US,D,20070426,000000,10.6259,10.8519,10.6067,10.7398,220449.72043464,0
+BGR.US,D,20070427,000000,10.7766,10.8327,10.709,10.7853,241375.74510086,0
+BGR.US,D,20070430,000000,10.7698,10.8142,10.6877,10.709,184411.43378225,0
+BGR.US,D,20070501,000000,10.7002,10.709,10.6481,10.6569,266535.2328658,0
+BGR.US,D,20070502,000000,10.6432,10.709,10.6432,10.6569,213291.77108574,0
+BGR.US,D,20070503,000000,10.6569,10.8035,10.6569,10.7129,241110.63586572,0
+BGR.US,D,20070504,000000,10.7244,10.8055,10.7176,10.7698,230780.69594166,0
+BGR.US,D,20070507,000000,10.7698,10.792,10.7292,10.7398,221228.47881287,0
+BGR.US,D,20070508,000000,10.707,10.7996,10.6452,10.7678,316888.38263301,0
+BGR.US,D,20070509,000000,10.8479,10.8479,10.7176,10.7969,289857.59647784,0
+BGR.US,D,20070510,000000,10.792,10.8376,10.7361,10.7698,294104.52215487,0
+BGR.US,D,20070511,000000,10.7698,11.0778,10.7698,11.0005,249853.02712779,0
+BGR.US,D,20070514,000000,11.0866,11.13,10.9784,11.0141,287209.61087523,0
+BGR.US,D,20070515,000000,11.0094,11.1493,10.9436,11.0411,235539.1995959,0
+BGR.US,D,20070516,000000,11.0411,11.0894,10.9734,11.0643,225216.50875249,0
+BGR.US,D,20070517,000000,11.0827,11.3366,11.0489,11.266,266278.40829425,0
+BGR.US,D,20070518,000000,11.1984,11.3114,11.1899,11.2131,281383.42119976,0
+BGR.US,D,20070521,000000,11.2082,11.2971,11.1358,11.2082,293040.97846544,0
+BGR.US,D,20070522,000000,11.2255,11.2324,11.099,11.134,262035.624949,0
+BGR.US,D,20070523,000000,11.1744,11.2613,11.1395,11.2324,223090.45695657,0
+BGR.US,D,20070524,000000,11.1677,11.2448,10.6801,10.8431,354774.14926779,0
+BGR.US,D,20070525,000000,10.8904,10.9406,10.7583,10.9165,279524.5498049,0
+BGR.US,D,20070529,000000,10.9165,11.0035,10.8402,10.9137,150763.27257798,0
+BGR.US,D,20070530,000000,11.3366,11.3366,10.8963,11.0643,230780.69594166,0
+BGR.US,D,20070531,000000,11.1561,11.1869,11.0094,11.0615,219646.10806561,0
+BGR.US,D,20070601,000000,11.1532,11.2216,11.1532,11.2131,172480.48261785,0
+BGR.US,D,20070604,000000,11.2141,11.5355,11.2131,11.4129,246415.92731745,0
+BGR.US,D,20070605,000000,11.354,11.5625,11.3463,11.3463,205860.42783813,0
+BGR.US,D,20070606,000000,11.326,11.3405,10.9784,11.1212,303112.02265208,0
+BGR.US,D,20070607,000000,11.0643,11.1473,10.8075,10.8904,369344.80137122,0
+BGR.US,D,20070608,000000,10.709,10.9137,10.6318,10.8904,272106.66913563,0
+BGR.US,D,20070611,000000,10.9784,11.1117,10.933,10.9881,217786.20108781,0
+BGR.US,D,20070612,000000,10.9406,11.0005,10.792,10.8287,238456.43676543,0
+BGR.US,D,20070613,000000,10.8287,10.9022,10.7456,10.8402,213555.84473795,0
+BGR.US,D,20070614,000000,10.8847,10.9957,10.8847,10.936,164809.91970881,0
+BGR.US,D,20070615,000000,10.9639,11.0411,10.9436,11.0074,242436.18204145,0
+BGR.US,D,20070618,000000,11.0277,11.1395,11.0277,11.0739,234744.90747342,0
+BGR.US,D,20070619,000000,11.1049,11.1358,11.0546,11.1117,149433.58407046,0
+BGR.US,D,20070620,000000,11.0643,11.1395,10.9406,10.9668,147846.03540845,0
+BGR.US,D,20070621,000000,10.9484,11.0141,10.8923,10.9532,256479.72242343,0
+BGR.US,D,20070622,000000,10.9591,10.9601,10.8055,10.8847,169834.56818114,0
+BGR.US,D,20070625,000000,10.8402,10.9484,10.7766,10.8142,273171.248408,0
+BGR.US,D,20070626,000000,10.8356,10.8356,10.5612,10.5863,289067.44668712,0
+BGR.US,D,20070627,000000,10.4473,10.7813,10.3912,10.7621,485665.62062243,0
+BGR.US,D,20070628,000000,10.7292,10.8402,10.6712,10.7244,291449.28747163,0
+BGR.US,D,20070629,000000,10.7544,10.8866,10.7544,10.8376,166129.25238684,0
+BGR.US,D,20070702,000000,10.7176,11.0141,10.7176,11.0141,185731.80204323,0
+BGR.US,D,20070703,000000,10.9957,11.1098,10.9881,11.0711,110746.27623255,0
+BGR.US,D,20070705,000000,11.1493,11.1532,10.9591,11.0035,158974.40978679,0
+BGR.US,D,20070706,000000,11.0711,11.1473,11.0546,11.1395,176197.1898246,0
+BGR.US,D,20070709,000000,11.1395,11.3366,11.1395,11.2862,265749.22540692,0
+BGR.US,D,20070710,000000,11.2448,11.3424,11.1358,11.1358,187595.85135283,0
+BGR.US,D,20070711,000000,11.1677,11.2912,11.1677,11.2255,164003.20059094,0
+BGR.US,D,20070712,000000,11.2632,11.5442,11.2632,11.4931,257002.69181306,0
+BGR.US,D,20070713,000000,11.4978,11.5935,11.4775,11.519,222034.1623478,0
+BGR.US,D,20070716,000000,11.5761,11.8628,11.5162,11.5625,388955.63569123,0
+BGR.US,D,20070717,000000,11.6765,11.7392,11.5857,11.6833,239247.62213906,0
+BGR.US,D,20070718,000000,11.6765,11.7017,11.4323,11.5974,228927.00246155,0
+BGR.US,D,20070719,000000,11.5625,11.6186,11.3724,11.5007,213291.77108574,0
+BGR.US,D,20070720,000000,11.5047,11.5974,11.3771,11.3771,157118.64514078,0
+BGR.US,D,20070723,000000,11.3771,11.5047,11.3501,11.4621,158443.15573355,0
+BGR.US,D,20070724,000000,11.4621,11.466,11.0334,11.0643,203743.69628877,0
+BGR.US,D,20070725,000000,11.1899,11.216,10.7621,10.9639,347354.19743261,0
+BGR.US,D,20070726,000000,10.8578,10.8578,10.1557,10.5747,808114.0481128,0
+BGR.US,D,20070727,000000,10.6191,10.6481,10.4521,10.4985,226528.59234985,0
+BGR.US,D,20070730,000000,10.4985,10.653,10.4792,10.653,160830.1744328,0
+BGR.US,D,20070731,000000,10.7495,10.8866,10.594,10.5979,194482.47796888,0
+BGR.US,D,20070801,000000,10.5718,10.6452,10.3199,10.4878,204544.20190895,0
+BGR.US,D,20070802,000000,10.4985,10.7002,10.3662,10.4675,176197.1898246,0
+BGR.US,D,20070803,000000,10.4579,10.5274,10.2011,10.2077,135926.47565646,0
+BGR.US,D,20070806,000000,10.2464,10.2464,9.68246,10.0175,584227.22786784,0
+BGR.US,D,20070807,000000,9.92866,10.2755,9.91617,10.2656,388955.63569123,0
+BGR.US,D,20070808,000000,10.3062,10.5274,10.3062,10.4058,187319.35070524,0
+BGR.US,D,20070809,000000,10.1615,10.3584,10.1596,10.2106,273432.21531134,0
+BGR.US,D,20070810,000000,10.1123,10.1275,9.75779,10.059,462606.29507965,0
+BGR.US,D,20070813,000000,10.1615,10.2261,10.059,10.059,175932.08058944,0
+BGR.US,D,20070814,000000,10.0891,10.1246,9.89388,9.91617,313700.85831357,0
+BGR.US,D,20070815,000000,9.78001,9.86311,9.33774,9.45553,442735.52943925,0
+BGR.US,D,20070816,000000,8.92725,9.27979,8.76888,9.2769,782932.81310593,0
+BGR.US,D,20070817,000000,9.52312,9.62936,9.31358,9.59461,305500.07693426,0
+BGR.US,D,20070820,000000,9.90748,9.90748,9.61778,9.82151,304168.31726083,0
+BGR.US,D,20070821,000000,9.64866,9.82917,9.63612,9.77319,205860.42783813,0
+BGR.US,D,20070822,000000,9.72396,9.99733,9.72396,9.94223,340730.60888582,0
+BGR.US,D,20070823,000000,10.0782,10.1199,9.96538,10.0368,220705.50942323,0
+BGR.US,D,20070824,000000,10.059,10.3062,10.0436,10.26,195008.55410738,0
+BGR.US,D,20070827,000000,10.2957,10.2957,10.0822,10.1459,188911.04169906,0
+BGR.US,D,20070828,000000,10.0175,10.1123,9.91617,9.91617,168245.98393618,0
+BGR.US,D,20070829,000000,10.004,10.2434,10.0021,10.2434,180700.9400732,0
+BGR.US,D,20070830,000000,10.2011,10.2464,10.0901,10.1199,138042.17162287,0
+BGR.US,D,20070831,000000,10.2434,10.3662,10.2434,10.3062,218850.78036019,0
+BGR.US,D,20070904,000000,10.3015,10.509,10.2715,10.4878,157118.64514078,0
+BGR.US,D,20070905,000000,10.4423,10.4792,10.3314,10.4347,102802.31942476,0
+BGR.US,D,20070906,000000,10.6191,10.709,10.4926,10.6318,346560.94089309,0
+BGR.US,D,20070907,000000,10.4792,10.5254,10.399,10.5062,247993.12014997,0
+BGR.US,D,20070910,000000,10.4868,10.5197,10.2783,10.3584,191031.91558022,0
+BGR.US,D,20070911,000000,10.3855,10.4926,10.3199,10.4733,127710.16053289,0
+BGR.US,D,20070912,000000,10.343,10.5062,10.311,10.4473,182287.45315228,0
+BGR.US,D,20070913,000000,10.4985,10.509,10.4386,10.4386,121879.82852563,0
+BGR.US,D,20070914,000000,10.3855,10.5013,10.3729,10.4347,107566.00099376,0
+BGR.US,D,20070917,000000,10.4299,10.4753,10.3643,10.368,171948.19298166,0
+BGR.US,D,20070918,000000,10.3778,10.5979,10.343,10.5545,194482.47796888,0
+BGR.US,D,20070919,000000,10.6742,10.7398,10.6067,10.6432,372526.11219293,0
+BGR.US,D,20070920,000000,10.6259,10.6954,10.5863,10.6161,196854.99850684,0
+BGR.US,D,20070921,000000,10.6347,10.7456,10.6347,10.709,165860.00081988,0
+BGR.US,D,20070924,000000,10.7813,10.8751,10.6259,10.6318,232633.35383882,0
+BGR.US,D,20070925,000000,10.5679,10.6259,10.5322,10.5718,168245.98393618,0
+BGR.US,D,20070926,000000,10.624,10.6954,10.5612,10.5901,186267.19842827,0
+BGR.US,D,20070927,000000,10.6954,10.792,10.624,10.6654,214079.84971054,0
+BGR.US,D,20070928,000000,10.709,10.7853,10.6481,10.6569,155533.16764467,0
+BGR.US,D,20071001,000000,10.6625,10.8327,10.6625,10.7853,182020.27275123,0
+BGR.US,D,20071002,000000,10.7495,10.7678,10.6801,10.7398,196854.99850684,0
+BGR.US,D,20071003,000000,10.7621,10.7698,10.709,10.7204,141217.26894689,0
+BGR.US,D,20071004,000000,10.707,10.7361,10.6017,10.6684,166129.25238684,0
+BGR.US,D,20071005,000000,10.7342,10.8199,10.7342,10.792,142269.42122388,0
+BGR.US,D,20071008,000000,10.6954,10.7766,10.653,10.7176,131681.62114531,0
+BGR.US,D,20071009,000000,10.8035,10.9253,10.7342,10.8114,215404.36030331,0
+BGR.US,D,20071010,000000,10.7292,11.0277,10.7204,11.0074,250905.17940476,0
+BGR.US,D,20071011,000000,11.0334,11.2255,11.0005,11.0247,264684.64613453,0
+BGR.US,D,20071012,000000,11.0247,11.1677,11.0247,11.0546,153402.97351696,0
+BGR.US,D,20071015,000000,11.0951,11.2517,11.0951,11.13,359274.79276754,0
+BGR.US,D,20071016,000000,11.1212,11.1454,11.0334,11.0615,237665.2513918,0
+BGR.US,D,20071017,000000,11.1608,11.1899,10.9591,10.9957,210901.64563765,0
+BGR.US,D,20071018,000000,10.9784,11.2197,10.9784,11.134,230510.40879177,0
+BGR.US,D,20071019,000000,11.0411,11.0894,10.8402,10.8402,298069.76926957,0
+BGR.US,D,20071022,000000,10.6654,10.8402,10.594,10.7698,248262.37171691,0
+BGR.US,D,20071023,000000,10.8114,10.9204,10.7342,10.8519,148900.25885133,0
+BGR.US,D,20071024,000000,10.8142,11.0778,10.8142,10.9784,200569.6345477,0
+BGR.US,D,20071025,000000,11.0217,11.1358,10.9639,11.0449,225736.37139328,0
+BGR.US,D,20071026,000000,11.1117,11.2448,11.1117,11.2381,207996.83546353,0
+BGR.US,D,20071029,000000,11.3289,11.4022,11.2942,11.3771,182555.66913625,0
+BGR.US,D,20071030,000000,11.3405,11.354,11.2255,11.2517,408034.18037504,0
+BGR.US,D,20071031,000000,11.2324,11.4853,11.2324,11.3849,316888.38263301,0
+BGR.US,D,20071101,000000,11.3077,11.3993,11.1744,11.182,253036.40911539,0
+BGR.US,D,20071102,000000,11.2613,11.3289,11.1473,11.2575,276877.59978526,0
+BGR.US,D,20071105,000000,11.1473,11.2971,11.1212,11.182,213291.77108574,0
+BGR.US,D,20071106,000000,11.1899,11.5103,11.1899,11.4853,245074.84739749,0
+BGR.US,D,20071107,000000,11.2477,11.5539,11.2255,11.2324,257006.83414486,0
+BGR.US,D,20071108,000000,11.2536,11.5047,11.1532,11.3695,318209.78647693,0
+BGR.US,D,20071109,000000,11.1212,11.6408,11.1212,11.1695,197125.28565672,0
+BGR.US,D,20071112,000000,11.1117,11.1117,10.8327,10.8479,375041.54317796,0
+BGR.US,D,20071113,000000,10.7813,10.9244,10.709,10.8904,329077.19395193,0
+BGR.US,D,20071114,000000,11.0005,11.0739,10.88,10.88,152601.43231385,0
+BGR.US,D,20071115,000000,10.7766,10.88,10.5545,10.6067,275821.3051765,0
+BGR.US,D,20071116,000000,10.6712,10.7813,10.6161,10.7698,238456.43676543,0
+BGR.US,D,20071119,000000,10.6925,10.7583,10.5254,10.5361,250115.02961406,0
+BGR.US,D,20071120,000000,10.5545,10.7969,10.5545,10.6801,437496.51529631,0
+BGR.US,D,20071121,000000,10.5148,10.6877,10.5148,10.5747,197125.28565672,0
+BGR.US,D,20071123,000000,10.6954,10.7544,10.6017,10.7176,106770.67328833,0
+BGR.US,D,20071126,000000,10.7204,10.8479,10.5361,10.5545,227857.24527443,0
+BGR.US,D,20071127,000000,10.5254,10.6017,10.3275,10.4675,354774.14926779,0
+BGR.US,D,20071128,000000,10.4423,10.7292,10.4423,10.7292,273232.34780204,0
+BGR.US,D,20071129,000000,10.5466,10.8267,10.5466,10.7456,194213.22640194,0
+BGR.US,D,20071130,000000,10.7621,10.8615,10.7621,10.8479,201360.81992131,0
+BGR.US,D,20071203,000000,10.8356,10.9253,10.7621,10.88,110746.27623255,0
+BGR.US,D,20071204,000000,10.8114,10.8751,10.7176,10.7853,900841.18101914,0
+BGR.US,D,20071205,000000,10.8847,11.0005,10.8847,10.9639,119230.8073401,0
+BGR.US,D,20071206,000000,10.9436,11.2255,10.9204,11.1801,209570.9215472,0
+BGR.US,D,20071207,000000,11.2197,11.2796,11.1801,11.2324,188386.00114352,0
+BGR.US,D,20071210,000000,11.2836,11.3936,11.2836,11.3114,116573.50149096,0
+BGR.US,D,20071211,000000,11.354,11.4379,11.0643,11.0778,338608.69942172,0
+BGR.US,D,20071212,000000,11.3501,11.3501,11.1957,11.2836,293563.94785508,0
+BGR.US,D,20071213,000000,11.2082,11.3327,11.1532,11.3212,198183.6514314,0
+BGR.US,D,20071214,000000,11.1744,11.2448,11.13,11.13,138570.31892724,0
+BGR.US,D,20071217,000000,11.099,11.099,10.8992,10.9716,332519.471677,0
+BGR.US,D,20071218,000000,11.0546,11.0546,10.8519,10.9784,331457.99915347,0
+BGR.US,D,20071219,000000,11.0711,11.0759,10.9137,10.9436,218850.78036019,0
+BGR.US,D,20071220,000000,11.0364,11.0489,10.9436,11.0141,121134.20880179,0
+BGR.US,D,20071221,000000,11.0951,11.2971,11.0951,11.2912,132479.02001665,0
+BGR.US,D,20071224,000000,11.3289,11.4978,11.3289,11.3878,89558.249080016,0
+BGR.US,D,20071226,000000,11.4679,11.7431,11.466,11.6465,209047.95215755,0
+BGR.US,D,20071227,000000,11.6977,11.6977,11.4815,11.496,138570.31892724,0
+BGR.US,D,20071228,000000,11.6186,12.0792,11.521,11.7152,253710.57361571,0
+BGR.US,D,20071231,000000,11.7624,11.943,11.7491,11.8445,163057.71335778,0
+BGR.US,D,20080102,000000,11.9199,11.943,11.8059,11.9082,206929.1494423,0
+BGR.US,D,20080103,000000,11.9362,12.1101,11.9362,12.0346,242669.18820515,0
+BGR.US,D,20080104,000000,11.9459,11.9547,11.776,11.7915,224940.0081049,0
+BGR.US,D,20080107,000000,11.751,11.8097,11.5761,11.6765,239247.62213906,0
+BGR.US,D,20080108,000000,11.6707,11.7915,11.6378,11.6707,291182.10707059,0
+BGR.US,D,20080109,000000,11.6852,11.8534,11.5761,11.7392,294367.56022411,0
+BGR.US,D,20080110,000000,11.7017,11.887,11.6127,11.8358,290396.0996117,0
+BGR.US,D,20080111,000000,11.7491,11.8358,11.608,11.6852,328816.22704859,0
+BGR.US,D,20080114,000000,11.7017,11.7915,11.6765,11.751,284149.46325863,0
+BGR.US,D,20080115,000000,11.6939,11.7085,11.3936,11.4815,306439.35066971,0
+BGR.US,D,20080116,000000,11.3327,11.4177,11.1261,11.2477,422650.39812825,0
+BGR.US,D,20080117,000000,11.326,11.4129,10.8267,10.88,413864.51238231,0
+BGR.US,D,20080118,000000,10.9716,11.0005,10.509,10.653,280322.98425919,0
+BGR.US,D,20080122,000000,10.0436,10.3643,9.62454,10.3199,690602.30846934,0
+BGR.US,D,20080123,000000,10.0436,10.3855,9.85332,10.3314,432646.88034248,0
+BGR.US,D,20080124,000000,10.3236,10.792,10.3236,10.7853,334264.42894739,0
+BGR.US,D,20080125,000000,11.0035,11.0449,10.8055,11.0364,396351.76911856,0
+BGR.US,D,20080128,000000,11.0759,11.4091,11.0247,11.4081,272641.02993769,0
+BGR.US,D,20080129,000000,11.4081,11.5355,11.3077,11.326,245744.869566,0
+BGR.US,D,20080130,000000,11.3212,11.4323,11.2197,11.271,304963.64496627,0
+BGR.US,D,20080131,000000,11.099,11.4583,11.0951,11.4236,182287.45315228,0
+BGR.US,D,20080201,000000,11.7585,11.7585,11.3154,11.5047,206395.82422316,0
+BGR.US,D,20080204,000000,11.5694,11.608,11.4379,11.5412,141882.11320065,0
+BGR.US,D,20080205,000000,11.5355,11.5355,11.1627,11.1627,165331.8535155,0
+BGR.US,D,20080206,000000,11.2477,11.3424,11.0411,11.0615,247275.46116578,0
+BGR.US,D,20080207,000000,11.0411,11.2255,11.0035,11.0247,294367.56022411,0
+BGR.US,D,20080208,000000,11.0585,11.2613,11.0585,11.2131,120360.6283383,0
+BGR.US,D,20080211,000000,11.3008,11.4718,11.2255,11.4129,241410.95492116,0
+BGR.US,D,20080212,000000,11.4323,11.5761,11.3656,11.3849,274755.69032117,0
+BGR.US,D,20080213,000000,11.4679,11.6206,11.4177,11.5974,261512.65555937,0
+BGR.US,D,20080214,000000,11.6206,11.7326,11.5162,11.5288,178844.13984424,0
+BGR.US,D,20080215,000000,11.5103,11.5103,11.266,11.4323,180430.6529233,0
+BGR.US,D,20080219,000000,11.523,11.7585,11.523,11.6408,234477.72707238,0
+BGR.US,D,20080220,000000,11.5799,11.8494,11.5625,11.7539,233423.50362951,0
+BGR.US,D,20080221,000000,11.7963,11.8137,11.5694,11.5694,217389.57281804,0
+BGR.US,D,20080222,000000,11.6465,11.6977,11.4236,11.6186,247468.07959443,0
+BGR.US,D,20080225,000000,11.6977,11.9112,11.6707,11.8755,282488.38820717,0
+BGR.US,D,20080226,000000,11.883,12.1296,11.8534,12.0965,346223.34085146,0
+BGR.US,D,20080227,000000,12.0031,12.1458,11.9459,12.0262,306183.56168112,0
+BGR.US,D,20080228,000000,12.0059,12.1969,12.0059,12.1545,292604.9980436,0
+BGR.US,D,20080229,000000,12.1034,12.1064,11.8175,11.8534,264731.24736728,0
+BGR.US,D,20080303,000000,11.9547,12.0262,11.7653,11.8755,303639.13437351,0
+BGR.US,D,20080304,000000,11.8097,11.8716,11.5462,11.7017,358891.62707613,0
+BGR.US,D,20080305,000000,11.7392,11.9584,11.7392,11.9256,255931.899043,0
+BGR.US,D,20080306,000000,11.9316,11.9661,11.7017,11.7017,277420.24525095,0
+BGR.US,D,20080307,000000,11.6272,11.7249,11.4621,11.5886,299812.65537406,0
+BGR.US,D,20080310,000000,11.5761,11.5906,11.326,11.3424,163217.19313203,0
+BGR.US,D,20080311,000000,11.4428,11.6977,11.4236,11.6977,179496.55710259,0
+BGR.US,D,20080312,000000,11.5761,11.6378,11.4081,11.4081,204284.27058856,0
+BGR.US,D,20080313,000000,11.326,11.5857,11.1984,11.5103,212627.96241494,0
+BGR.US,D,20080314,000000,11.5442,11.5906,11.1899,11.3956,196058.63521844,0
+BGR.US,D,20080317,000000,11.182,11.1984,10.8402,10.9918,344990.99714122,0
+BGR.US,D,20080318,000000,11.1174,11.2971,11.0585,11.2758,264684.64613453,0
+BGR.US,D,20080319,000000,11.2197,11.2613,10.7204,10.7495,333063.15272563,0
+BGR.US,D,20080320,000000,10.4926,10.7176,10.3729,10.6452,364042.61666833,0
+BGR.US,D,20080324,000000,10.7002,10.9253,10.6877,10.8327,271212.96104996,0
+BGR.US,D,20080325,000000,10.8923,11.1695,10.8923,11.1454,180430.6529233,0
+BGR.US,D,20080326,000000,11.266,11.3724,11.1561,11.3289,285626.204545,0
+BGR.US,D,20080327,000000,11.3327,11.4775,11.2517,11.271,246644.79114936,0
+BGR.US,D,20080328,000000,11.2971,11.3849,11.2197,11.2836,246676.8942208,0
+BGR.US,D,20080331,000000,11.3008,11.4129,11.2033,11.3008,211966.22491004,0
+BGR.US,D,20080401,000000,11.326,11.4495,11.2131,11.3993,247197.79244454,0
+BGR.US,D,20080402,000000,11.3956,11.6031,11.3607,11.6031,257277.12129476,0
+BGR.US,D,20080403,000000,11.4554,11.751,11.4554,11.6206,211689.72426244,0
+BGR.US,D,20080404,000000,11.6543,11.9508,11.6543,11.8445,343114.52083621,0
+BGR.US,D,20080407,000000,11.9362,12.1034,11.8445,11.9853,295694.14198279,0
+BGR.US,D,20080408,000000,11.9391,12.1332,11.9391,12.0262,188950.39385116,0
+BGR.US,D,20080409,000000,12.0618,12.1719,12.029,12.0474,283764.2264013,0
+BGR.US,D,20080410,000000,12.0792,12.1064,11.9853,12.057,208568.4772518,0
+BGR.US,D,20080411,000000,12.0031,12.1064,11.9169,11.9169,176996.65986183,0
+BGR.US,D,20080414,000000,12.0085,12.2096,12.0085,12.2096,247518.82315897,0
+BGR.US,D,20080415,000000,12.2955,12.3843,12.2066,12.3688,272570.61029713,0
+BGR.US,D,20080416,000000,12.4809,12.7503,12.4374,12.7503,345863.99356787,0
+BGR.US,D,20080417,000000,12.6664,12.8074,12.6296,12.754,390821.75616672,0
+BGR.US,D,20080418,000000,12.7213,12.899,12.6248,12.8749,314368.80931618,0
+BGR.US,D,20080421,000000,12.955,13.0506,12.8895,12.9995,290184.84068996,0
+BGR.US,D,20080422,000000,12.9889,13.1296,12.9811,13.0864,385579.63527493,0
+BGR.US,D,20080423,000000,13.0951,13.1123,12.789,12.9598,491011.2998092,0
+BGR.US,D,20080424,000000,12.8371,12.8371,12.5128,12.5948,501791.71831642,0
+BGR.US,D,20080425,000000,12.647,12.789,12.5853,12.7328,240725.39900841,0
+BGR.US,D,20080428,000000,12.8324,12.8749,12.7116,12.7213,293330.94169138,0
+BGR.US,D,20080429,000000,12.7068,12.7253,12.4606,12.5581,381927.13421105,0
+BGR.US,D,20080430,000000,12.6432,12.6846,12.4655,12.588,420940.65067816,0
+BGR.US,D,20080501,000000,12.4809,12.4809,12.0677,12.2887,484486.09164261,0
+BGR.US,D,20080502,000000,12.3554,12.5736,12.3554,12.5514,270014.79157707,0
+BGR.US,D,20080505,000000,12.6046,12.7985,12.6046,12.7985,246813.59117017,0
+BGR.US,D,20080506,000000,12.8237,13.0641,12.8237,13.0641,358730.07613595,0
+BGR.US,D,20080507,000000,13.1375,13.1722,13.0129,13.0478,326463.38258669,0
+BGR.US,D,20080508,000000,13.0825,13.3123,13.0825,13.3123,349220.31790811,0
+BGR.US,D,20080509,000000,13.2998,13.3036,13.1047,13.3036,267259.10534768,0
+BGR.US,D,20080512,000000,13.2611,13.2852,13.1445,13.2265,320877.44815556,0
+BGR.US,D,20080513,000000,13.236,13.4156,13.1173,13.3472,412690.16131724,0
+BGR.US,D,20080514,000000,13.3983,13.4543,13.1577,13.1859,502790.02028001,0
+BGR.US,D,20080515,000000,13.324,13.4369,13.2216,13.3915,630103.55254314,0
+BGR.US,D,20080516,000000,13.5343,13.6562,13.5343,13.6416,490818.68138053,0
+BGR.US,D,20080519,000000,13.6562,13.9062,13.5846,13.7209,490332.99297707,0
+BGR.US,D,20080520,000000,13.7371,13.7999,13.6745,13.7681,343141.4459929,0
+BGR.US,D,20080521,000000,13.8473,13.9805,13.6832,13.7025,546151.94955322,0
+BGR.US,D,20080522,000000,13.7139,13.7942,13.5006,13.547,557536.11292016,0
+BGR.US,D,20080523,000000,13.5507,13.659,13.2321,13.4244,317130.70904325,0
+BGR.US,D,20080527,000000,13.3915,13.3915,13.2041,13.2265,445664.15802123,0
+BGR.US,D,20080528,000000,13.1296,13.4185,13.1173,13.4156,334332.77742206,0
+BGR.US,D,20080529,000000,13.3818,13.4185,13.1762,13.2292,350092.27875184,0
+BGR.US,D,20080530,000000,13.2766,13.3761,13.2216,13.2959,384794.663399,0
+BGR.US,D,20080602,000000,13.3344,13.6039,13.293,13.5054,538705.07256134,0
+BGR.US,D,20080603,000000,13.5131,13.6745,13.3606,13.4397,376448.90040672,0
+BGR.US,D,20080604,000000,13.4011,13.4929,13.2891,13.351,1092658.0684752,0
+BGR.US,D,20080605,000000,13.4543,13.8298,13.4108,13.8124,459955.20272821,0
+BGR.US,D,20080606,000000,13.913,14.0664,13.7873,13.7873,526795.86863887,0
+BGR.US,D,20080609,000000,13.8761,14.0451,13.8579,13.9439,420220.92052806,0
+BGR.US,D,20080610,000000,13.9592,13.9592,13.5702,13.6628,360271.02356522,0
+BGR.US,D,20080611,000000,13.7189,13.8579,13.6463,13.7827,383616.17000213,0
+BGR.US,D,20080612,000000,13.6039,13.6039,13.4474,13.5026,393170.45829684,0
+BGR.US,D,20080613,000000,13.489,13.5846,13.3983,13.5131,278571.81349109,0
+BGR.US,D,20080616,000000,13.6039,13.7323,13.5731,13.6416,323590.67548397,0
+BGR.US,D,20080617,000000,13.6774,13.913,13.6774,13.8529,340943.93897347,0
+BGR.US,D,20080618,000000,13.8386,14.0579,13.8086,14.023,386065.32367839,0
+BGR.US,D,20080619,000000,14.0761,14.1824,13.8058,13.8058,262053.22985915,0
+BGR.US,D,20080620,000000,13.8665,13.9602,13.7025,13.7515,296496.71876887,0
+BGR.US,D,20080623,000000,13.8086,14.0579,13.8086,14.049,290183.805107,0
+BGR.US,D,20080624,000000,14.023,14.023,13.8425,13.8705,408676.2418039,0
+BGR.US,D,20080625,000000,13.8955,13.9226,13.5285,13.7323,480400.71690575,0
+BGR.US,D,20080626,000000,13.7747,13.8222,13.5229,13.6194,315987.42546669,0
+BGR.US,D,20080627,000000,13.631,13.8367,13.631,13.8298,418946.11791688,0
+BGR.US,D,20080630,000000,13.8386,14.1013,13.8386,14.0287,309756.32285787,0
+BGR.US,D,20080701,000000,14.0268,14.1158,13.8879,14.0636,264589.37250316,0
+BGR.US,D,20080702,000000,14.1128,14.1456,13.6927,13.7025,426930.46245968,0
+BGR.US,D,20080703,000000,13.6378,13.6977,13.2041,13.2891,454839.4229563,0
+BGR.US,D,20080707,000000,13.1934,13.2176,12.6556,12.789,624878.00097854,0
+BGR.US,D,20080708,000000,12.7195,12.7195,12.2066,12.4413,1069376.0925983,0
+BGR.US,D,20080709,000000,12.5948,12.7328,12.3186,12.3602,659956.30223647,0
+BGR.US,D,20080710,000000,12.3805,12.7078,12.2685,12.6896,457222.29932374,0
+BGR.US,D,20080711,000000,12.846,12.9415,12.6121,12.8371,379548.40017541,0
+BGR.US,D,20080714,000000,13.0951,13.2321,12.9473,13.1859,723909.76288316,0
+BGR.US,D,20080715,000000,13.1762,13.1897,12.6218,12.7116,586711.59136436,0
+BGR.US,D,20080716,000000,12.6942,12.6942,12.1545,12.3371,762010.9307715,0
+BGR.US,D,20080717,000000,12.3061,12.4704,11.8203,12.0164,581439.43856702,0
+BGR.US,D,20080718,000000,12.0386,12.1651,11.9508,12.1458,435865.4721504,0
+BGR.US,D,20080721,000000,12.1379,12.4075,12.0985,12.4075,445506.74941286,0
+BGR.US,D,20080722,000000,12.3186,12.3882,11.89,11.9459,462580.4055059,0
+BGR.US,D,20080723,000000,11.887,11.89,11.3936,11.3936,970406.46567068,0
+BGR.US,D,20080724,000000,11.5567,11.5857,11.1869,11.381,993252.46112581,0
+BGR.US,D,20080725,000000,11.4978,11.5935,11.4129,11.4775,487718.14602888,0
+BGR.US,D,20080728,000000,11.6852,11.7451,11.6031,11.6127,498762.6381883,0
+BGR.US,D,20080729,000000,11.7431,11.7431,11.5103,11.6581,536076.76303481,0
+BGR.US,D,20080730,000000,11.6031,12.1651,11.5539,12.1332,679437.68868776,0
+BGR.US,D,20080731,000000,12.0164,12.085,11.8716,11.9362,733398.80945199,0
+BGR.US,D,20080801,000000,11.7326,12.0522,11.7326,11.8302,343746.22643558,0
+BGR.US,D,20080804,000000,11.9711,11.9711,11.1358,11.2033,650927.05449734,0
+BGR.US,D,20080805,000000,11.1677,11.1677,10.9078,10.9957,630326.20287735,0
+BGR.US,D,20080806,000000,11.0035,11.2324,10.9957,11.1984,512120.62265753,0
+BGR.US,D,20080807,000000,11.4081,11.5828,11.2575,11.2942,638580.83457005,0
+BGR.US,D,20080808,000000,11.1984,11.2197,10.9716,11.0585,392513.89870667,0
+BGR.US,D,20080811,000000,11.0489,11.0489,10.7129,10.8199,528530.47007976,0
+BGR.US,D,20080812,000000,10.9406,11.0247,10.7678,10.8578,550065.41752046,0
+BGR.US,D,20080813,000000,10.8578,11.3154,10.8578,11.3008,413298.04850876,0
+BGR.US,D,20080814,000000,11.2632,11.3077,11.1174,11.2613,532415.97730733,0
+BGR.US,D,20080815,000000,11.2141,11.2141,10.9484,11.0827,371214.02859556,0
+BGR.US,D,20080818,000000,11.134,11.1744,10.8578,10.8578,442339.93675243,0
+BGR.US,D,20080819,000000,10.8615,11.182,10.8479,11.1493,315371.25361158,0
+BGR.US,D,20080820,000000,11.3212,11.6186,11.271,11.5886,388449.23562877,0
+BGR.US,D,20080821,000000,11.7915,11.9508,11.6852,11.89,1038067.3132776,0
+BGR.US,D,20080822,000000,11.8534,11.8589,11.6378,11.7491,311769.49611223,0
+BGR.US,D,20080825,000000,11.7085,11.8262,11.5103,11.6302,249267.92276115,0
+BGR.US,D,20080826,000000,11.751,11.802,11.6302,11.7093,672598.69888741,0
+BGR.US,D,20080827,000000,11.8716,11.9547,11.7797,11.9199,309942.72778883,0
+BGR.US,D,20080828,000000,11.9913,12.0001,11.6495,11.887,481710.72933721,0
+BGR.US,D,20080829,000000,11.9853,12.0031,11.7797,11.8223,224876.83754496,0
+BGR.US,D,20080902,000000,11.5857,11.5857,11.1899,11.1957,594346.94445309,0
+BGR.US,D,20080903,000000,11.1358,11.2255,10.8431,10.936,463718.5111677,0
+BGR.US,D,20080904,000000,10.9406,11.0217,10.624,10.7495,411298.33783274,0
+BGR.US,D,20080905,000000,10.6452,10.7204,10.4154,10.6684,415668.49788081,0
+BGR.US,D,20080908,000000,10.9639,11.2033,10.4116,10.4473,552717.54545486,0
+BGR.US,D,20080909,000000,10.2715,10.3758,9.70175,9.72105,873381.66352275,0
+BGR.US,D,20080910,000000,9.46425,9.92301,9.46425,9.85235,653296.46828643,0
+BGR.US,D,20080911,000000,9.58783,9.80122,9.43623,9.78772,553296.43632377,0
+BGR.US,D,20080912,000000,9.80797,10.2656,9.80797,10.1615,804076.31019161,0
+BGR.US,D,20080915,000000,9.70175,9.81965,9.31939,9.33483,679822.92554507,0
+BGR.US,D,20080916,000000,8.87635,9.38699,8.74144,9.38699,849900.85571942,0
+BGR.US,D,20080917,000000,9.11264,9.31071,8.78365,8.99466,869368.77959236,0
+BGR.US,D,20080918,000000,9.06215,9.66606,8.76888,9.19481,904573.42197015,0
+BGR.US,D,20080919,000000,9.84469,10.5304,9.54052,10.1818,720984.24105003,0
+BGR.US,D,20080922,000000,10.2378,10.5466,10.1557,10.26,488038.14116037,0
+BGR.US,D,20080923,000000,10.4086,10.4086,9.77035,9.91617,412301.81771108,0
+BGR.US,D,20080924,000000,9.89388,10.0262,9.78391,9.88431,240972.90333339,0
+BGR.US,D,20080925,000000,9.90748,10.1818,9.75779,10.0262,250921.74873195,0
+BGR.US,D,20080926,000000,9.82819,9.83605,9.43623,9.5695,300445.39655637,0
+BGR.US,D,20080929,000000,9.31071,9.31071,8.11543,8.63725,592411.43991994,0
+BGR.US,D,20080930,000000,8.67645,8.89046,8.42337,8.88368,503825.60322978,0
+BGR.US,D,20081001,000000,8.71856,8.79871,8.44327,8.51589,418683.07984763,0
+BGR.US,D,20081002,000000,8.51589,8.51589,7.81897,7.88087,530359.30956907,0
+BGR.US,D,20081003,000000,7.72579,8.3469,7.72309,8.06426,607143.64296354,0
+BGR.US,D,20081006,000000,7.36067,7.54714,6.41648,7.29309,1151760.8585852,0
+BGR.US,D,20081007,000000,7.36067,7.47106,6.47268,6.51643,552615.02274282,0
+BGR.US,D,20081008,000000,6.41648,6.48891,5.47267,6.32214,935504.21351422,0
+BGR.US,D,20081009,000000,6.13123,6.40509,5.2842,5.5334,580449.42126702,0
+BGR.US,D,20081010,000000,5.31412,5.42699,4.44252,4.96311,1226609.6874466,0
+BGR.US,D,20081013,000000,5.78978,6.50089,5.77316,6.23089,669810.90958659,0
+BGR.US,D,20081014,000000,7.73623,7.73623,6.12166,6.25707,555302.36049748,0
+BGR.US,D,20081015,000000,6.18994,6.18994,5.50984,5.50984,294390.343049,0
+BGR.US,D,20081016,000000,5.72238,5.88838,5.09848,5.88838,388388.13623475,0
+BGR.US,D,20081017,000000,5.94438,6.64205,5.88838,6.24528,544820.18987982,0
+BGR.US,D,20081020,000000,6.56616,6.79385,6.42778,6.79385,442309.90484688,0
+BGR.US,D,20081021,000000,6.72704,6.83527,6.44323,6.56616,320052.08854458,0
+BGR.US,D,20081022,000000,6.38009,6.38009,5.66531,5.81393,377741.30792802,0
+BGR.US,D,20081023,000000,5.81393,6.06121,5.54867,5.79354,354442.76272387,0
+BGR.US,D,20081024,000000,5.32221,5.73446,5.30977,5.6991,665600.22931279,0
+BGR.US,D,20081027,000000,5.69051,5.6991,5.34104,5.34376,289228.9976273,0
+BGR.US,D,20081028,000000,5.60757,5.75801,5.1478,5.75801,272136.70104117,0
+BGR.US,D,20081029,000000,5.8177,6.31479,5.8177,6.0533,396544.38754721,0
+BGR.US,D,20081030,000000,6.33334,6.54241,6.13123,6.54241,442308.86926394,0
+BGR.US,D,20081031,000000,6.54886,6.94478,6.4805,6.78999,561013.60046555,0
+BGR.US,D,20081103,000000,6.80351,6.80351,6.562,6.64205,322368.68760324,0
+BGR.US,D,20081104,000000,6.68175,7.09968,6.68175,7.09968,334136.01666161,0
+BGR.US,D,20081105,000000,7.01817,7.07649,6.74382,6.7591,293672.6840648,0
+BGR.US,D,20081106,000000,6.67508,6.67508,6.09552,6.11906,408883.35839385,0
+BGR.US,D,20081107,000000,6.12467,6.3764,6.03795,6.04182,401038.81754926,0
+BGR.US,D,20081110,000000,6.3487,6.3487,6.04182,6.2053,409724.25174906,0
+BGR.US,D,20081111,000000,6.11162,6.18994,5.87292,6.03795,259394.88842706,0
+BGR.US,D,20081112,000000,5.98543,5.99758,5.49863,5.6568,289313.91542919,0
+BGR.US,D,20081113,000000,5.52199,5.89175,5.22758,5.82039,648495.50573124,0
+BGR.US,D,20081114,000000,5.66095,5.91792,5.65449,5.66811,433867.83264027,0
+BGR.US,D,20081117,000000,5.66095,5.66095,5.3706,5.60005,379954.34869172,0
+BGR.US,D,20081118,000000,5.55282,5.59366,5.3259,5.3963,250343.89344597,0
+BGR.US,D,20081119,000000,5.3963,5.46137,5.00066,5.05396,356522.21328702,0
+BGR.US,D,20081120,000000,4.93327,4.93327,4.11043,4.19679,588748.58302658,0
+BGR.US,D,20081121,000000,4.31398,4.41974,3.9628,4.35552,697667.05535274,0
+BGR.US,D,20081124,000000,4.62367,5.04209,4.5444,4.93644,579356.88125501,0
+BGR.US,D,20081125,000000,5.0502,5.13305,4.81197,5.0918,300771.60518557,0
+BGR.US,D,20081126,000000,4.98531,5.49517,4.98182,5.49517,406635.10780989,0
+BGR.US,D,20081128,000000,5.46137,5.4912,5.32975,5.41269,357622.00237971,0
+BGR.US,D,20081201,000000,5.33285,5.33285,4.81999,4.81999,393271.9454259,0
+BGR.US,D,20081202,000000,4.87262,5.05396,4.86875,5.00819,402609.79688408,0
+BGR.US,D,20081203,000000,4.98182,5.1934,4.81999,5.17834,436166.82678879,0
+BGR.US,D,20081204,000000,4.7745,5.12901,4.49525,4.53638,726415.87362163,0
+BGR.US,D,20081205,000000,4.34799,4.66519,4.20487,4.65013,526476.90909036,0
+BGR.US,D,20081208,000000,5.28021,5.28021,4.86875,5.05696,682637.64000257,0
+BGR.US,D,20081209,000000,5.05696,5.31797,4.96311,5.04594,491460.7428094,0
+BGR.US,D,20081210,000000,5.06798,5.5255,5.06798,5.50984,394939.23397505,0
+BGR.US,D,20081211,000000,5.74807,5.88528,5.49517,5.49517,648748.18797098,0
+BGR.US,D,20081212,000000,5.34104,5.50337,5.2842,5.40429,366435.84886528,0
+BGR.US,D,20081215,000000,5.43916,5.53747,5.25317,5.35978,427511.42449451,0
+BGR.US,D,20081216,000000,5.41628,5.74439,5.4011,5.68376,447093.26249192,0
+BGR.US,D,20081217,000000,5.90306,5.90306,5.48705,5.86134,482683.14172706,0
+BGR.US,D,20081218,000000,5.70625,5.74439,5.0918,5.0953,586211.4047996,0
+BGR.US,D,20081219,000000,5.4352,5.6991,5.22758,5.63171,1344641.2897309,0
+BGR.US,D,20081222,000000,5.56951,5.65449,5.14465,5.31797,852589.22905706,0
+BGR.US,D,20081223,000000,5.48705,5.48705,5.11394,5.21196,588309.49585587,0
+BGR.US,D,20081224,000000,5.25771,5.3706,5.15564,5.3706,397315.8968448,0
+BGR.US,D,20081226,000000,5.37465,5.40835,5.28764,5.3706,284585.44368048,0
+BGR.US,D,20081229,000000,5.60005,5.60005,5.2842,5.3963,747176.20501589,0
+BGR.US,D,20081230,000000,5.3934,5.70239,5.35978,5.66095,757242.07128776,0
+BGR.US,D,20081231,000000,5.66095,5.74807,5.42699,5.74439,562984.31481898,0
+BGR.US,D,20090102,000000,5.79808,6.41648,5.74439,6.25067,536256.95446808,0
+BGR.US,D,20090105,000000,6.31479,6.67508,6.18994,6.45202,630141.86911228,0
+BGR.US,D,20090106,000000,6.55244,6.73476,6.46053,6.562,677750.72406256,0
+BGR.US,D,20090107,000000,6.53024,6.54886,6.18627,6.2053,799574.63110892,0
+BGR.US,D,20090108,000000,6.23881,6.30001,6.03795,6.30001,423729.47556192,0
+BGR.US,D,20090109,000000,6.29491,6.40866,6.09937,6.33991,461338.74154911,0
+BGR.US,D,20090112,000000,6.30001,6.30001,5.81393,5.95973,414929.09165466,0
+BGR.US,D,20090113,000000,5.86414,6.20876,5.86414,6.06847,344757.9909775,0
+BGR.US,D,20090114,000000,6.00154,6.12467,5.75454,5.98543,500284.94512447,0
+BGR.US,D,20090115,000000,5.97248,6.08025,5.6043,6.00154,534618.66224152,0
+BGR.US,D,20090116,000000,6.07589,6.08372,5.83459,5.89175,307813.56924407,0
+BGR.US,D,20090120,000000,5.80996,5.84917,5.6043,5.6043,338136.47359661,0
+BGR.US,D,20090121,000000,5.64328,5.84917,5.35978,5.84917,347618.27108481,0
+BGR.US,D,20090122,000000,5.86134,5.86848,5.70625,5.80996,383388.3417532,0
+BGR.US,D,20090123,000000,5.6991,6.03795,5.6939,5.99364,379909.81862488,0
+BGR.US,D,20090126,000000,5.6939,6.33739,5.6939,6.25707,449693.61127882,0
+BGR.US,D,20090127,000000,6.31479,6.54404,6.12166,6.47268,331951.9722205,0
+BGR.US,D,20090128,000000,6.53024,6.60199,6.4016,6.44323,623105.0829685,0
+BGR.US,D,20090129,000000,6.41648,6.41648,6.14088,6.22384,167919.77530699,0
+BGR.US,D,20090130,000000,6.53024,6.53024,6.07589,6.11906,200982.83214466,0
+BGR.US,D,20090202,000000,6.04182,6.21592,5.98543,5.98987,211539.56473473,0
+BGR.US,D,20090203,000000,6.08372,6.25707,5.91483,6.17459,289463.03937396,0
+BGR.US,D,20090204,000000,6.18994,6.41648,6.15538,6.33065,194099.31227747,0
+BGR.US,D,20090205,000000,6.32214,6.45549,6.1353,6.37139,286460.88440255,0
+BGR.US,D,20090206,000000,6.41648,6.58518,6.35545,6.53024,394484.6130601,0
+BGR.US,D,20090209,000000,6.6068,6.75474,6.46053,6.669,277623.21950911,0
+BGR.US,D,20090210,000000,6.74382,6.75474,6.45202,6.64736,319895.71551917,0
+BGR.US,D,20090211,000000,6.73476,6.73968,6.51334,6.6068,269182.18288544,0
+BGR.US,D,20090212,000000,6.56616,6.56616,6.22723,6.41648,708420.54870328,0
+BGR.US,D,20090213,000000,6.48891,6.50831,6.3487,6.38335,403468.29514945,0
+BGR.US,D,20090217,000000,6.32522,6.32522,6.09552,6.09552,269785.92774515,0
+BGR.US,D,20090218,000000,6.12467,6.22723,6.01672,6.20114,325601.77757247,0
+BGR.US,D,20090219,000000,6.32522,6.33065,5.85245,5.99364,502470.02514852,0
+BGR.US,D,20090220,000000,6.00782,6.00782,5.6991,5.82754,333203.9920068,0
+BGR.US,D,20090223,000000,5.91118,5.92131,5.06207,5.08042,684725.37522935,0
+BGR.US,D,20090224,000000,5.0953,5.5814,5.08042,5.55997,416097.22922203,0
+BGR.US,D,20090225,000000,5.62378,5.96823,5.45799,5.92941,349644.90691755,0
+BGR.US,D,20090226,000000,6.07589,6.21331,5.65073,5.67564,467060.33734664,0
+BGR.US,D,20090227,000000,5.64328,5.65449,5.44236,5.64793,336886.52497622,0
+BGR.US,D,20090302,000000,5.4011,5.40429,4.85399,4.96311,732437.7884746,0
+BGR.US,D,20090303,000000,5.08042,5.1262,4.75201,4.85039,769673.20901694,0
+BGR.US,D,20090304,000000,4.95915,5.30668,4.95547,5.30668,415250.12236909,0
+BGR.US,D,20090305,000000,5.22383,5.33602,4.95915,5.0278,577573.6074155,0
+BGR.US,D,20090306,000000,5.03525,5.21196,4.71367,4.92949,1172273.6856544,0
+BGR.US,D,20090309,000000,4.75548,5.00066,4.73608,4.86489,676192.17172315,0
+BGR.US,D,20090310,000000,4.94445,5.41628,4.93644,5.34376,321864.3587067,0
+BGR.US,D,20090311,000000,5.3934,5.56556,5.29885,5.53747,1002469.1493789,0
+BGR.US,D,20090312,000000,5.33602,5.42333,5.23106,5.38246,759182.75373565,0
+BGR.US,D,20090313,000000,5.4352,5.59626,5.41628,5.50984,369403.82959936,0
+BGR.US,D,20090316,000000,5.54867,5.6991,5.47267,5.5814,330523.90333278,0
+BGR.US,D,20090317,000000,5.58573,5.6568,5.37803,5.6568,327153.08083122,0
+BGR.US,D,20090318,000000,5.72238,5.80563,5.59366,5.80563,356682.72864424,0
+BGR.US,D,20090319,000000,5.92498,6.07589,5.83459,5.96341,491987.85453083,0
+BGR.US,D,20090320,000000,5.96341,5.99364,5.79354,5.88838,271790.81633595,0
+BGR.US,D,20090323,000000,5.92498,6.09552,5.92498,5.97248,476242.85136236,0
+BGR.US,D,20090324,000000,6.02067,6.02067,5.84917,5.89688,436984.93731911,0
+BGR.US,D,20090325,000000,5.94438,5.99364,5.89957,5.94854,394139.76393782,0
+BGR.US,D,20090326,000000,6.08025,6.08372,6.00154,6.02414,733680.48801434,0
+BGR.US,D,20090327,000000,6.02801,6.02801,5.85708,5.93598,228253.87354418,0
+BGR.US,D,20090330,000000,5.86848,5.87292,5.66811,5.78263,303157.58830186,0
+BGR.US,D,20090331,000000,5.94854,5.96341,5.77316,5.79808,209869.16943674,0
+BGR.US,D,20090401,000000,5.73446,5.99758,5.67228,5.93598,408568.54117712,0
+BGR.US,D,20090402,000000,6.01672,6.08372,5.98543,6.02414,514021.95295332,0
+BGR.US,D,20090403,000000,6.0533,6.06847,5.90692,6.01148,399756.76585745,0
+BGR.US,D,20090406,000000,5.86414,5.99364,5.84917,5.99364,276056.38250609,0
+BGR.US,D,20090407,000000,5.82754,5.91792,5.74807,5.86134,271978.25684985,0
+BGR.US,D,20090408,000000,5.84917,6.00782,5.77316,5.90692,257351.68326714,0
+BGR.US,D,20090409,000000,6.05727,6.09552,5.98987,6.06567,537169.30304684,0
+BGR.US,D,20090413,000000,6.0478,6.08894,5.89957,6.06121,223613.42634621,0
+BGR.US,D,20090414,000000,6.03795,6.10247,5.95114,5.96823,449445.07137088,0
+BGR.US,D,20090415,000000,5.94854,6.05727,5.92131,6.03795,378238.38774393,0
+BGR.US,D,20090416,000000,6.10777,6.22384,6.00444,6.18627,226878.61938688,0
+BGR.US,D,20090417,000000,6.1353,6.21969,6.08025,6.20876,264835.84124521,0
+BGR.US,D,20090420,000000,6.11906,6.11906,5.85708,5.91483,277836.54959677,0
+BGR.US,D,20090421,000000,5.85708,6.06121,5.84917,5.89957,433310.68901328,0
+BGR.US,D,20090422,000000,5.93954,6.12766,5.90306,5.96341,271058.65919044,0
+BGR.US,D,20090423,000000,5.92498,6.11606,5.92498,6.11606,306309.90280099,0
+BGR.US,D,20090424,000000,6.13123,6.3764,6.13123,6.31075,304846.62409294,0
+BGR.US,D,20090427,000000,6.20876,6.26622,6.07589,6.17903,329623.98174942,0
+BGR.US,D,20090428,000000,6.15538,6.26622,6.09552,6.20114,370075.92293376,0
+BGR.US,D,20090429,000000,6.20876,6.46564,6.20876,6.38009,443272.99699019,0
+BGR.US,D,20090430,000000,6.39254,6.7476,6.33991,6.38009,497686.66750348,0
+BGR.US,D,20090501,000000,6.43917,6.72704,6.4357,6.72704,363143.73066792,0
+BGR.US,D,20090504,000000,6.77861,7.06868,6.77512,7.06481,571692.53184368,0
+BGR.US,D,20090505,000000,7.09204,7.09968,6.94025,7.07437,342835.94902271,0
+BGR.US,D,20090506,000000,7.08539,7.24065,7.07437,7.1355,387720.18523213,0
+BGR.US,D,20090507,000000,7.26422,7.39158,6.98677,7.02213,436418.47344558,0
+BGR.US,D,20090508,000000,7.09504,7.47511,7.09504,7.43995,339515.87008572,0
+BGR.US,D,20090511,000000,7.2507,7.35084,7.05053,7.10248,364458.92101415,0
+BGR.US,D,20090512,000000,7.2479,7.36001,7.05747,7.1355,507768.0675196,0
+BGR.US,D,20090513,000000,7.07649,7.09968,6.7591,6.80169,308831.54728371,0
+BGR.US,D,20090514,000000,6.77512,7.00339,6.63451,6.77861,394745.57996344,0
+BGR.US,D,20090515,000000,6.77512,6.8741,6.58518,6.61772,325270.39102853,0
+BGR.US,D,20090518,000000,6.6775,6.92305,6.6775,6.877,360279.30822883,0
+BGR.US,D,20090519,000000,6.92305,7.17383,6.90423,7.08144,411398.78937888,0
+BGR.US,D,20090520,000000,7.21024,7.47511,7.18929,7.2479,564736.52116999,0
+BGR.US,D,20090521,000000,7.1355,7.1355,6.91389,6.9841,297126.35320233,0
+BGR.US,D,20090522,000000,7.08539,7.16255,7.00079,7.09968,275746.7432041,0
+BGR.US,D,20090526,000000,7.00079,7.38792,6.99701,7.38792,315164.13702162,0
+BGR.US,D,20090527,000000,7.48447,7.653,7.40027,7.40027,404598.11614765,0
+BGR.US,D,20090528,000000,7.37402,7.74038,7.3548,7.70696,435641.78623324,0
+BGR.US,D,20090529,000000,7.88087,8.0932,7.83065,8.04861,601427.22508075,0
+BGR.US,D,20090601,000000,8.26182,8.43535,8.17097,8.21509,632683.18967104,0
+BGR.US,D,20090602,000000,8.20977,8.30449,8.03626,8.24513,470125.66287801,0
+BGR.US,D,20090603,000000,8.04503,8.04503,7.56908,7.61312,646712.23189172,0
+BGR.US,D,20090604,000000,7.75738,8.03626,7.64517,8.02784,691406.95642132,0
+BGR.US,D,20090605,000000,8.0514,8.2202,7.88658,8.17926,511870.01158368,0
+BGR.US,D,20090608,000000,8.16042,8.16042,7.85799,8.1019,529682.03831992,0
+BGR.US,D,20090609,000000,8.24966,8.53007,8.22706,8.35665,693160.19835531,0
+BGR.US,D,20090610,000000,8.52128,8.55518,8.38745,8.46896,871974.30629399,0
+BGR.US,D,20090611,000000,8.41178,8.41536,8.20522,8.39151,696174.78032212,0
+BGR.US,D,20090612,000000,8.39692,8.39692,8.02148,8.02784,382936.82758709,0
+BGR.US,D,20090615,000000,8.00012,8.00012,7.58431,7.64892,313672.89757394,0
+BGR.US,D,20090616,000000,7.6693,7.86542,7.26876,7.49028,978651.77711685,0
+BGR.US,D,20090617,000000,7.56057,7.56057,7.00949,7.17896,1162724.5752745,0
+BGR.US,D,20090618,000000,7.21024,7.36067,7.09504,7.2534,349677.00998897,0
+BGR.US,D,20090619,000000,7.36001,7.46372,7.28208,7.37719,351394.00651972,0
+BGR.US,D,20090622,000000,7.32379,7.32379,6.89931,6.9611,455737.27337376,0
+BGR.US,D,20090623,000000,6.9841,7.06868,6.8741,6.99857,311518.88503839,0
+BGR.US,D,20090624,000000,7.03768,7.1517,6.88539,6.95289,396615.84277075,0
+BGR.US,D,20090625,000000,6.94478,7.1693,6.89611,7.09968,435902.75313658,0
+BGR.US,D,20090626,000000,7.12932,7.15412,7.03768,7.15412,229898.37926845,0
+BGR.US,D,20090629,000000,7.49675,7.49675,7.11599,7.23148,525629.80223742,0
+BGR.US,D,20090630,000000,7.35084,7.42433,7.08973,7.30534,320188.78549396,0
+BGR.US,D,20090701,000000,7.40472,7.60035,7.40472,7.50853,347913.4122255,0
+BGR.US,D,20090702,000000,7.34262,7.47511,7.2507,7.41806,278728.18651651,0
+BGR.US,D,20090706,000000,7.17896,7.25659,6.98677,7.13897,616595.40854618,0
+BGR.US,D,20090707,000000,7.10248,7.10248,6.91715,6.96834,308648.2491016,0
+BGR.US,D,20090708,000000,6.93542,6.97945,6.82736,6.88539,350403.98921972,0
+BGR.US,D,20090709,000000,6.94025,7.01817,6.85102,6.88114,204109.25707004,0
+BGR.US,D,20090710,000000,6.92305,6.92305,6.6775,6.89611,268766.91412257,0
+BGR.US,D,20090713,000000,6.94478,7.06868,6.83527,7.06481,190890.04071608,0
+BGR.US,D,20090714,000000,7.18292,7.26422,7.1355,7.21024,202215.1758549,0
+BGR.US,D,20090715,000000,7.35084,7.58431,7.32379,7.58431,263207.90484816,0
+BGR.US,D,20090716,000000,7.65802,7.73217,7.53209,7.60654,233243.31219624,0
+BGR.US,D,20090717,000000,7.64112,7.76384,7.60035,7.68958,189429.8687569,0
+BGR.US,D,20090720,000000,7.84737,7.88658,7.76017,7.85288,244013.37487395,0
+BGR.US,D,20090721,000000,7.89092,7.99529,7.71912,7.8155,251905.55253424,0
+BGR.US,D,20090722,000000,7.64892,7.78209,7.61312,7.78209,245201.18851737,0
+BGR.US,D,20090723,000000,7.89622,7.94403,7.8237,7.88087,239845.15350109,0
+BGR.US,D,20090724,000000,7.9588,7.96227,7.81897,7.96227,210849.86649017,0
+BGR.US,D,20090727,000000,8.02148,8.10616,7.9475,8.06426,281908.4617553,0
+BGR.US,D,20090728,000000,8.05663,8.05663,7.74762,7.93129,213232.74285761,0
+BGR.US,D,20090729,000000,7.85046,7.85046,7.59738,7.66207,218849.74477723,0
+BGR.US,D,20090730,000000,7.69335,7.92325,7.69335,7.83065,206082.04258938,0
+BGR.US,D,20090731,000000,7.89914,7.95476,7.78682,7.83065,268107.24778356,0
+BGR.US,D,20090803,000000,8.02148,8.11543,7.99529,8.08327,245639.24010512,0
+BGR.US,D,20090804,000000,8.00012,8.1246,7.90656,8.08154,235580.6229139,0
+BGR.US,D,20090805,000000,8.09824,8.09824,7.90231,8.06985,245933.34566285,0
+BGR.US,D,20090806,000000,8.09824,8.09824,7.86108,7.92636,186260.98493058,0
+BGR.US,D,20090807,000000,8.06985,8.06985,7.89092,7.93129,177269.01817762,0
+BGR.US,D,20090810,000000,7.95078,8.01268,7.83878,7.90656,186374.89905504,0
+BGR.US,D,20090811,000000,7.92636,7.92636,7.7029,7.83878,226012.87204086,0
+BGR.US,D,20090812,000000,7.83065,7.87354,7.75738,7.8267,211664.87027165,0
+BGR.US,D,20090813,000000,7.89914,8.06985,7.81897,8.04503,249118.79881638,0
+BGR.US,D,20090814,000000,8.1019,8.14662,7.8155,7.84737,246222.27330584,0
+BGR.US,D,20090817,000000,7.54714,7.61609,7.44394,7.46777,487844.48714876,0
+BGR.US,D,20090818,000000,7.49028,7.71197,7.49028,7.7005,251112.29599471,0
+BGR.US,D,20090819,000000,7.65802,7.86108,7.54714,7.85046,252516.54647461,0
+BGR.US,D,20090820,000000,7.84737,7.98237,7.8237,7.96643,224310.37367143,0
+BGR.US,D,20090821,000000,8.10616,8.17404,8.02456,8.13416,207779.36304406,0
+BGR.US,D,20090824,000000,8.18602,8.28895,8.10616,8.19489,273854.73315484,0
+BGR.US,D,20090825,000000,8.29563,8.29563,8.04861,8.10616,276344.27456612,0
+BGR.US,D,20090826,000000,8.06078,8.10962,7.96643,8.04503,195014.76760507,0
+BGR.US,D,20090827,000000,8.04503,8.06511,7.81897,8.06426,160694.51306637,0
+BGR.US,D,20090828,000000,8.18602,8.18602,7.98922,8.02456,186422.53587074,0
+BGR.US,D,20090831,000000,8.03133,8.03133,7.78934,7.87044,189363.59144811,0
+BGR.US,D,20090901,000000,7.88658,7.96227,7.64112,7.69335,282817.70358521,0
+BGR.US,D,20090902,000000,7.76809,7.76809,7.57323,7.67327,223624.81775868,0
+BGR.US,D,20090903,000000,7.76809,7.80014,7.65802,7.76384,188382.89439467,0
+BGR.US,D,20090904,000000,7.73623,7.95476,7.73623,7.95476,151227.21373949,0
+BGR.US,D,20090908,000000,8.04503,8.2115,8.04503,8.20977,225428.80325719,0
+BGR.US,D,20090909,000000,8.2652,8.31253,8.17926,8.31253,246800.12859183,0
+BGR.US,D,20090910,000000,8.2652,8.4929,8.26182,8.47696,222724.89617532,0
+BGR.US,D,20090911,000000,8.45214,8.53741,8.35133,8.35665,282092.79552035,0
+BGR.US,D,20090914,000000,8.29997,8.39692,8.2652,8.3469,214635.95775458,0
+BGR.US,D,20090915,000000,8.34003,8.50073,8.34003,8.46461,219803.516674,0
+BGR.US,D,20090916,000000,8.45842,8.82015,8.45842,8.69287,382192.24344619,0
+BGR.US,D,20090917,000000,8.67377,8.768,8.57768,8.62829,255978.50027573,0
+BGR.US,D,20090918,000000,8.63282,8.67377,8.49029,8.54022,176315.24628089,0
+BGR.US,D,20090921,000000,8.3469,8.4929,8.34003,8.44684,172287.86418919,0
+BGR.US,D,20090922,000000,8.64073,8.67645,8.58472,8.65734,199898.57679624,0
+BGR.US,D,20090923,000000,8.65301,8.7234,8.52128,8.59119,247979.65757161,0
+BGR.US,D,20090924,000000,8.67377,8.67377,8.2652,8.28354,381117.30834433,0
+BGR.US,D,20090925,000000,8.41024,8.43805,8.28085,8.32498,158088.98636473,0
+BGR.US,D,20090928,000000,8.43535,8.50168,8.36361,8.50073,167888.70781851,0
+BGR.US,D,20090929,000000,7.91843,8.59119,7.91843,8.58472,220494.25050149,0
+BGR.US,D,20090930,000000,8.92725,8.92725,8.46114,8.52128,258480.4686824,0
+BGR.US,D,20091001,000000,8.47251,8.48594,8.15511,8.15511,404202.52346085,0
+BGR.US,D,20091002,000000,7.96914,8.15511,7.85799,8.15511,352626.35022995,0
+BGR.US,D,20091005,000000,8.16467,8.36361,8.11543,8.36361,201349.42850887,0
+BGR.US,D,20091006,000000,8.50981,8.75971,8.49716,8.73817,438213.13869754,0
+BGR.US,D,20091007,000000,8.71326,8.83551,8.681,8.76888,392427.94532184,0
+BGR.US,D,20091008,000000,8.91508,9.02082,8.8327,9.00033,446000.72247991,0
+BGR.US,D,20091009,000000,9.00382,9.03694,8.93284,9.00382,221326.85919309,0
+BGR.US,D,20091012,000000,9.05828,9.20736,9.01318,9.03134,274167.47920568,0
+BGR.US,D,20091013,000000,9.03317,9.06311,8.93284,8.99184,210553.68976652,0
+BGR.US,D,20091014,000000,9.14489,9.19965,9.06967,9.18033,257073.11145364,0
+BGR.US,D,20091015,000000,9.16314,9.20736,9.12896,9.14973,319187.37678151,0
+BGR.US,D,20091016,000000,9.14973,9.20641,9.02554,9.06311,355259.83767124,0
+BGR.US,D,20091019,000000,9.14489,9.2238,9.06215,9.2238,245810.11129182,0
+BGR.US,D,20091020,000000,9.2769,9.28463,8.98432,9.1699,329326.76944282,0
+BGR.US,D,20091021,000000,9.43623,9.49514,9.12028,9.23055,374202.72098863,0
+BGR.US,D,20091022,000000,9.18709,9.20641,9.02554,9.20641,308931.99882984,0
+BGR.US,D,20091023,000000,9.26628,9.27013,9.02082,9.07789,239099.53377724,0
+BGR.US,D,20091026,000000,9.15939,9.20929,8.84023,8.88368,266000.87206372,0
+BGR.US,D,20091027,000000,8.87635,8.94231,8.76617,8.89046,338434.72148616,0
+BGR.US,D,20091028,000000,8.89885,8.89885,8.37934,8.39692,418695.50684303,0
+BGR.US,D,20091029,000000,8.63282,8.76888,8.46461,8.76888,316117.90891836,0
+BGR.US,D,20091030,000000,8.681,8.77727,8.30816,8.35133,257114.53477164,0
+BGR.US,D,20091102,000000,8.41536,8.6501,8.30816,8.52572,251646.6567968,0
+BGR.US,D,20091103,000000,8.48594,8.63919,8.30816,8.60558,217317.08201155,0
+BGR.US,D,20091104,000000,8.41536,8.87074,8.41024,8.76617,289046.73502813,0
+BGR.US,D,20091105,000000,8.87074,8.98432,8.85502,8.95921,179064.71901254,0
+BGR.US,D,20091106,000000,8.92435,9.01802,8.7344,8.82015,162828.84952587,0
+BGR.US,D,20091109,000000,8.96306,9.10405,8.92725,9.06591,187597.92251874,0
+BGR.US,D,20091110,000000,9.10791,9.10791,8.91508,9.01802,175222.70626885,0
+BGR.US,D,20091111,000000,9.07789,9.15939,9.04881,9.14973,156801.75675816,0
+BGR.US,D,20091112,000000,8.89885,9.20641,8.89885,8.96675,218289.4944014,0
+BGR.US,D,20091113,000000,9.04881,9.04881,8.87462,8.99184,131762.39661539,0
+BGR.US,D,20091116,000000,9.03317,9.13755,9.02554,9.11747,259103.88961817,0
+BGR.US,D,20091117,000000,9.06215,9.15166,9.00855,9.14489,155476.21058244,0
+BGR.US,D,20091118,000000,9.14973,9.19095,9.09412,9.19095,157164.21079058,0
+BGR.US,D,20091119,000000,9.1338,9.1338,8.88658,8.94231,165082.27802461,0
+BGR.US,D,20091120,000000,8.92725,9.07315,8.87462,8.98151,128492.02565999,0
+BGR.US,D,20091123,000000,9.11747,9.18419,9.00855,9.03134,204850.7344621,0
+BGR.US,D,20091124,000000,9.06215,9.10405,8.96675,9.06591,201512.015032,0
+BGR.US,D,20091125,000000,9.11264,9.20929,9.07789,9.18033,104654.97732192,0
+BGR.US,D,20091127,000000,8.90832,9.07789,8.82712,9.03317,110637.54002281,0
+BGR.US,D,20091130,000000,9.05828,9.10405,8.93284,9.03694,133316.80662302,0
+BGR.US,D,20091201,000000,9.18709,9.20352,9.12028,9.15166,170189.77313292,0
+BGR.US,D,20091202,000000,9.15166,9.20929,9.05828,9.09412,143327.78699855,0
+BGR.US,D,20091203,000000,9.12317,9.24793,9.05828,9.20736,272153.27036835,0
+BGR.US,D,20091204,000000,9.18033,9.32326,9.16701,9.25469,319725.8799154,0
+BGR.US,D,20091207,000000,9.24793,9.39181,9.23538,9.32326,220034.45167179,0
+BGR.US,D,20091208,000000,9.20736,9.34449,9.18033,9.32808,218300.88581385,0
+BGR.US,D,20091209,000000,9.31649,9.32421,9.03694,9.08649,315406.46343187,0
+BGR.US,D,20091210,000000,9.16314,9.18419,9.09035,9.17358,176981.12611758,0
+BGR.US,D,20091211,000000,9.24793,9.30297,9.14973,9.15939,189667.01725241,0
+BGR.US,D,20091214,000000,9.3078,9.32808,9.23538,9.25469,199409.78164395,0
+BGR.US,D,20091215,000000,9.31071,9.47583,9.31071,9.3783,294367.56022411,0
+BGR.US,D,20091216,000000,9.34449,9.72881,9.33774,9.70175,335814.6966232,0
+BGR.US,D,20091217,000000,9.63901,9.77035,9.60811,9.72881,256657.84269078,0
+BGR.US,D,20091218,000000,9.64578,9.66606,9.4314,9.47292,195363.75905916,0
+BGR.US,D,20091221,000000,9.53279,9.62454,9.44395,9.47583,147097.30893576,0
+BGR.US,D,20091222,000000,9.61778,9.73657,9.55018,9.65448,214450.58840656,0
+BGR.US,D,20091223,000000,9.68246,9.81482,9.68246,9.74427,211436.00643975,0
+BGR.US,D,20091224,000000,9.75779,9.84469,9.73657,9.83605,64738.432522614,0
+BGR.US,D,20091228,000000,9.90748,9.97891,9.69212,9.76461,254302.92706298,0
+BGR.US,D,20091229,000000,9.84841,9.86508,9.71242,9.74805,136033.14070028,0
+BGR.US,D,20091230,000000,9.75293,9.77608,9.60811,9.64866,186155.3554697,0
+BGR.US,D,20091231,000000,9.84841,9.84841,9.58783,9.67474,158973.37420384,0
+BGR.US,D,20100104,000000,9.81965,9.96538,9.73657,9.93351,251528.60034052,0
+BGR.US,D,20100105,000000,9.94907,10.2957,9.91617,10.2319,352124.09249929,0
+BGR.US,D,20100106,000000,10.1615,10.3662,10.1615,10.343,229386.80129125,0
+BGR.US,D,20100107,000000,10.2869,10.315,10.2106,10.2627,334117.37616852,0
+BGR.US,D,20100108,000000,10.26,10.26,10.0455,10.1152,374917.27322398,0
+BGR.US,D,20100111,000000,10.172,10.2755,10.0455,10.1335,189047.73864843,0
+BGR.US,D,20100112,000000,10.0782,10.0782,9.72396,9.81482,420581.30339458,0
+BGR.US,D,20100113,000000,9.82151,9.88047,9.71242,9.84469,171259.53032005,0
+BGR.US,D,20100114,000000,9.76169,9.95572,9.76169,9.90748,171603.34385937,0
+BGR.US,D,20100115,000000,9.94223,9.94223,9.70175,9.83309,130074.39640724,0
+BGR.US,D,20100119,000000,9.86508,10.0118,9.83605,10.004,148326.54589715,0
+BGR.US,D,20100120,000000,9.90748,9.91329,9.72881,9.80122,190165.13265125,0
+BGR.US,D,20100121,000000,9.85921,9.88727,9.45553,9.49128,329999.89836019,0
+BGR.US,D,20100122,000000,9.52312,9.52312,9.21511,9.23828,411773.67040668,0
+BGR.US,D,20100125,000000,9.27979,9.27979,8.94983,9.16314,705909.26005005,0
+BGR.US,D,20100126,000000,9.11264,9.19965,8.98702,9.12896,408799.47617492,0
+BGR.US,D,20100127,000000,9.15166,9.21511,8.97678,9.10405,207410.69551395,0
+BGR.US,D,20100128,000000,9.15551,9.15551,8.79205,8.94231,303158.6238848,0
+BGR.US,D,20100129,000000,9.01511,9.10405,8.75971,8.81552,356012.70647574,0
+BGR.US,D,20100201,000000,8.95467,9.03317,8.82622,9.02082,209772.86022238,0
+BGR.US,D,20100202,000000,9.05548,9.2238,8.99184,9.20736,237035.61695834,0
+BGR.US,D,20100203,000000,9.17358,9.25469,9.10405,9.16314,205445.15907526,0
+BGR.US,D,20100204,000000,9.10791,9.10791,8.75092,8.75971,274516.47065977,0
+BGR.US,D,20100205,000000,8.71326,8.75971,8.30816,8.61564,773761.69050267,0
+BGR.US,D,20100208,000000,8.602,8.71326,8.53741,8.53741,254203.5110998,0
+BGR.US,D,20100209,000000,8.63282,8.84681,8.63282,8.75546,282951.29378571,0
+BGR.US,D,20100210,000000,8.79205,8.79205,8.6139,8.76888,181897.0383802,0
+BGR.US,D,20100211,000000,8.82015,8.91866,8.70765,8.90832,262727.39435945,0
+BGR.US,D,20100212,000000,8.85867,8.93564,8.75092,8.91508,249954.51425686,0
+BGR.US,D,20100216,000000,9.10405,9.23538,9.02554,9.20929,227288.710235,0
+BGR.US,D,20100217,000000,9.20736,9.27979,9.12896,9.2238,237502.6648687,0
+BGR.US,D,20100218,000000,9.20736,9.31071,9.19965,9.31071,296497.75435182,0
+BGR.US,D,20100219,000000,9.28463,9.39567,9.2238,9.31358,206228.05978529,0
+BGR.US,D,20100222,000000,9.32421,9.3783,9.19965,9.25469,230524.90695308,0
+BGR.US,D,20100223,000000,9.24793,9.24793,9.06311,9.10405,193569.09380717,0
+BGR.US,D,20100224,000000,9.12028,9.17358,9.02082,9.15166,161361.42848604,0
+BGR.US,D,20100225,000000,9.04881,9.29524,8.92725,9.28848,192463.09121682,0
+BGR.US,D,20100226,000000,9.31939,9.32808,9.19965,9.31358,158511.50420824,0
+BGR.US,D,20100301,000000,9.3783,9.45168,9.31358,9.4256,162699.40165716,0
+BGR.US,D,20100302,000000,9.45168,9.54632,9.4314,9.53664,270214.65908637,0
+BGR.US,D,20100303,000000,9.56465,9.66025,9.51735,9.51927,203718.84229797,0
+BGR.US,D,20100304,000000,9.53664,9.55694,9.41402,9.46809,283558.1453943,0
+BGR.US,D,20100305,000000,9.47583,9.68634,9.47583,9.67474,205234.93573646,0
+BGR.US,D,20100308,000000,9.68923,9.72881,9.60231,9.6564,269574.66882341,0
+BGR.US,D,20100309,000000,9.68634,9.71049,9.62454,9.66606,208535.3385974,0
+BGR.US,D,20100310,000000,9.68923,9.77319,9.66991,9.73367,183149.0581665,0
+BGR.US,D,20100311,000000,9.60231,9.61778,9.50285,9.61778,208033.08086677,0
+BGR.US,D,20100312,000000,9.62454,9.68246,9.57336,9.64289,126652.83034117,0
+BGR.US,D,20100315,000000,9.70661,9.70661,9.44684,9.51058,262727.39435945,0
+BGR.US,D,20100316,000000,9.52796,9.61391,9.46809,9.61391,161396.63830633,0
+BGR.US,D,20100317,000000,9.59846,9.74427,9.59846,9.72396,163960.74168999,0
+BGR.US,D,20100318,000000,9.71728,9.71728,9.52796,9.56465,206097.57633363,0
+BGR.US,D,20100319,000000,9.57722,9.59461,9.31071,9.36091,260292.73884453,0
+BGR.US,D,20100322,000000,9.28463,9.38988,9.19095,9.35415,306575.01203615,0
+BGR.US,D,20100323,000000,9.31071,9.4256,9.31071,9.42272,253019.8397882,0
+BGR.US,D,20100324,000000,9.33774,9.45168,9.33483,9.42272,214379.13318303,0
+BGR.US,D,20100325,000000,9.45553,9.51542,9.31071,9.32808,554589.87942806,0
+BGR.US,D,20100326,000000,9.36091,9.39567,9.21511,9.27013,411253.80776591,0
+BGR.US,D,20100329,000000,9.3078,9.38215,9.29524,9.33774,191831.38561744,0
+BGR.US,D,20100330,000000,9.40824,9.43623,9.33774,9.39567,210838.47507773,0
+BGR.US,D,20100331,000000,9.43623,9.43623,9.38601,9.42272,161440.13279022,0
+BGR.US,D,20100401,000000,9.50285,9.61391,9.50285,9.56465,224370.43748252,0
+BGR.US,D,20100405,000000,9.68246,9.85921,9.58783,9.79165,245402.09160963,0
+BGR.US,D,20100406,000000,9.76461,9.94223,9.74805,9.94223,232513.22621664,0
+BGR.US,D,20100407,000000,9.99733,9.99733,9.78391,9.83309,278904.23561798,0
+BGR.US,D,20100408,000000,9.75293,9.96538,9.69212,9.92677,233110.75757867,0
+BGR.US,D,20100409,000000,9.85921,10.0021,9.85921,9.97414,175051.83508214,0
+BGR.US,D,20100412,000000,9.9451,10.0368,9.91805,9.9451,171791.81995623,0
+BGR.US,D,20100413,000000,9.8707,9.91617,9.78001,9.85921,217028.15436856,0
+BGR.US,D,20100414,000000,9.94223,9.98568,9.83309,9.98568,191515.53281777,0
+BGR.US,D,20100415,000000,9.96538,10.031,9.90748,9.92301,173624.80177734,0
+BGR.US,D,20100416,000000,9.83309,9.86705,9.64289,9.73367,399536.18668913,0
+BGR.US,D,20100419,000000,9.55694,9.76461,9.55694,9.63322,220555.34989553,0
+BGR.US,D,20100420,000000,9.66991,9.82819,9.66606,9.81965,196048.27938895,0
+BGR.US,D,20100421,000000,9.81965,9.8707,9.75293,9.80797,159841.19271574,0
+BGR.US,D,20100422,000000,9.74048,9.79645,9.69212,9.79645,166299.08799059,0
+BGR.US,D,20100423,000000,9.75098,9.95871,9.75098,9.95871,187340.06236425,0
+BGR.US,D,20100426,000000,9.91617,10.0021,9.91617,9.96926,236654.52243281,0
+BGR.US,D,20100427,000000,9.85921,9.95572,9.72396,9.72783,210430.45539553,0
+BGR.US,D,20100428,000000,9.74805,9.80122,9.6786,9.72396,222812.92072605,0
+BGR.US,D,20100429,000000,9.77319,9.87653,9.75293,9.77035,244798.3467499,0
+BGR.US,D,20100430,000000,9.76461,9.81482,9.62454,9.62454,223631.03125637,0
+BGR.US,D,20100503,000000,9.59461,9.67474,9.55887,9.64289,203965.31104003,0
+BGR.US,D,20100504,000000,9.56465,9.56465,9.34449,9.4314,301346.3537227,0
+BGR.US,D,20100505,000000,9.02554,9.28848,9.01802,9.12028,508933.0983381,0
+BGR.US,D,20100506,000000,9.05828,9.11264,7.73623,8.6501,1083346.1065908,0
+BGR.US,D,20100507,000000,8.64073,8.66546,8.22706,8.63282,732903.800802,0
+BGR.US,D,20100510,000000,8.92435,9.02554,8.87462,9.02554,420229.20519165,0
+BGR.US,D,20100511,000000,8.8327,9.18709,8.8327,9.09412,359360.74615238,0
+BGR.US,D,20100512,000000,9.11264,9.29815,9.09702,9.27979,164715.68166039,0
+BGR.US,D,20100513,000000,9.27979,9.3783,9.20641,9.20736,259213.66141085,0
+BGR.US,D,20100514,000000,9.18033,9.18033,8.93854,9.01511,343905.70620983,0
+BGR.US,D,20100517,000000,9.05065,9.14489,8.681,8.80894,377942.21102029,0
+BGR.US,D,20100518,000000,8.91866,9.00382,8.65301,8.72717,305312.63642035,0
+BGR.US,D,20100519,000000,8.383,8.681,8.36611,8.58472,340795.85061164,0
+BGR.US,D,20100520,000000,8.45214,8.45214,8.08327,8.0932,629547.4444991,0
+BGR.US,D,20100521,000000,7.9475,8.32141,7.74038,8.28085,416914.3041694,0
+BGR.US,D,20100524,000000,8.29563,8.43535,8.23487,8.29997,270963.38555905,0
+BGR.US,D,20100525,000000,7.9588,8.23121,7.85046,8.23121,607505.06141303,0
+BGR.US,D,20100526,000000,8.39151,8.51589,8.29484,8.32141,341717.51943695,0
+BGR.US,D,20100527,000000,8.6246,8.76347,8.60558,8.76347,358239.20981777,0
+BGR.US,D,20100528,000000,8.78365,8.8327,8.63725,8.6894,223910.6386528,0
+BGR.US,D,20100601,000000,8.602,8.73817,8.35665,8.37566,250719.81005674,0
+BGR.US,D,20100602,000000,8.39692,8.71326,8.36361,8.70958,201298.68494435,0
+BGR.US,D,20100603,000000,8.70505,8.84399,8.63919,8.81552,235142.57132614,0
+BGR.US,D,20100604,000000,8.47696,8.80894,8.47696,8.55518,248606.18525625,0
+BGR.US,D,20100607,000000,8.52572,8.681,8.49716,8.53007,169486.61231001,0
+BGR.US,D,20100608,000000,8.54022,8.681,8.39692,8.66179,165583.50017228,0
+BGR.US,D,20100609,000000,8.681,8.84681,8.55962,8.58472,305031.99344097,0
+BGR.US,D,20100610,000000,8.76163,8.91866,8.73817,8.88658,387364.98028035,0
+BGR.US,D,20100611,000000,8.7344,8.80894,8.64557,8.79205,246271.98128743,0
+BGR.US,D,20100614,000000,8.82622,8.91866,8.7234,8.7234,213168.53671473,0
+BGR.US,D,20100615,000000,8.85867,9.05065,8.80894,9.03694,403726.15530394,0
+BGR.US,D,20100616,000000,8.93854,9.09702,8.92725,8.99184,255497.98978704,0
+BGR.US,D,20100617,000000,8.98432,9.04313,8.87074,8.91508,203507.58337623,0
+BGR.US,D,20100618,000000,8.89885,9.00575,8.88658,8.88658,142695.04581622,0
+BGR.US,D,20100621,000000,9.02554,9.2238,8.98702,9.01511,454193.21919562,0
+BGR.US,D,20100622,000000,9.08174,9.08649,8.87074,8.87462,579068.98919498,0
+BGR.US,D,20100623,000000,8.87074,8.91508,8.76888,8.83551,232749.33912919,0
+BGR.US,D,20100624,000000,8.85867,8.87074,8.59736,8.62007,254644.6694364,0
+BGR.US,D,20100625,000000,8.70226,8.84023,8.59736,8.84023,278800.677323,0
+BGR.US,D,20100628,000000,8.53741,8.88368,8.53741,8.74627,153928.0140725,0
+BGR.US,D,20100629,000000,8.64073,8.64073,8.41178,8.55962,283776.65339669,0
+BGR.US,D,20100630,000000,8.59302,8.59302,8.44849,8.46557,352044.35261219,0
+BGR.US,D,20100701,000000,8.43535,8.45842,8.17926,8.19904,446570.29310228,0
+BGR.US,D,20100702,000000,8.20977,8.29484,7.98922,8.077,497136.77295714,0
+BGR.US,D,20100706,000000,8.13416,8.28085,8.11717,8.25728,365724.40337878,0
+BGR.US,D,20100707,000000,8.27746,8.57768,8.19904,8.57768,301297.68132405,0
+BGR.US,D,20100708,000000,8.594,8.76888,8.55962,8.76617,363262.82270715,0
+BGR.US,D,20100709,000000,8.72717,8.90378,8.70958,8.85502,151780.21503466,0
+BGR.US,D,20100712,000000,8.88658,8.93854,8.7344,8.81552,225010.42774547,0
+BGR.US,D,20100713,000000,8.88658,8.91508,8.83551,8.91508,204482.06693196,0
+BGR.US,D,20100714,000000,8.88368,8.91866,8.77545,8.79205,159898.149778,0
+BGR.US,D,20100715,000000,8.79205,8.84399,8.7234,8.8327,190129.92283097,0
+BGR.US,D,20100716,000000,8.76163,8.78838,8.4929,8.55171,272947.56249084,0
+BGR.US,D,20100719,000000,8.56956,8.64073,8.45582,8.48247,183673.06313906,0
+BGR.US,D,20100720,000000,8.43082,8.64073,8.41178,8.63919,247860.56553239,0
+BGR.US,D,20100721,000000,8.67377,8.73817,8.58743,8.61564,164177.17852649,0
+BGR.US,D,20100722,000000,8.75971,8.87074,8.74144,8.84681,232547.40045399,0
+BGR.US,D,20100723,000000,8.77727,8.85502,8.73817,8.84681,173937.54782818,0
+BGR.US,D,20100726,000000,8.84399,8.98432,8.82622,8.98151,159511.87733774,0
+BGR.US,D,20100727,000000,9.05828,9.05828,8.90378,8.94231,138878.92264628,0
+BGR.US,D,20100728,000000,8.87916,8.91508,8.75092,8.79871,136062.13702289,0
+BGR.US,D,20100729,000000,8.8327,8.91866,8.78365,8.90832,171094.87263103,0
+BGR.US,D,20100730,000000,8.8238,8.89885,8.79205,8.84399,151269.67264042,0
+BGR.US,D,20100802,000000,8.94607,9.14973,8.92725,9.01802,236916.52491911,0
+BGR.US,D,20100803,000000,9.01802,9.09412,8.92725,8.99184,198177.43793371,0
+BGR.US,D,20100804,000000,9.06215,9.13188,9.00855,9.12028,123825.68888829,0
+BGR.US,D,20100805,000000,9.04881,9.12317,9.04881,9.12317,135053.4792298,0
+BGR.US,D,20100806,000000,9.04313,9.14489,9.00575,9.06591,153261.09865285,0
+BGR.US,D,20100809,000000,9.07789,9.11747,9.03134,9.07315,189858.6000981,0
+BGR.US,D,20100810,000000,9.05828,9.09412,8.94607,9.06967,192983.98944055,0
+BGR.US,D,20100811,000000,8.94983,8.94983,8.73817,8.76163,179047.11410239,0
+BGR.US,D,20100812,000000,8.6894,8.84399,8.6894,8.80518,144105.50979383,0
+BGR.US,D,20100813,000000,8.75092,8.85867,8.75092,8.78365,161884.39787567,0
+BGR.US,D,20100816,000000,8.80894,8.91866,8.73817,8.86139,180976.40513784,0
+BGR.US,D,20100817,000000,8.87635,9.01318,8.87635,8.96675,151278.99288697,0
+BGR.US,D,20100818,000000,8.94231,9.04881,8.87074,9.00033,139685.64176417,0
+BGR.US,D,20100819,000000,8.91508,8.98151,8.87916,8.92725,184758.35407044,0
+BGR.US,D,20100820,000000,8.87916,8.94231,8.81552,8.93284,277291.83296517,0
+BGR.US,D,20100823,000000,8.92435,8.96306,8.80894,8.82015,167590.45992896,0
+BGR.US,D,20100824,000000,8.681,8.79205,8.6246,8.76617,353091.32697439,0
+BGR.US,D,20100825,000000,8.73817,8.75546,8.54359,8.67377,289743.68235334,0
+BGR.US,D,20100826,000000,8.7344,8.73817,8.47251,8.51589,266469.99113996,0
+BGR.US,D,20100827,000000,8.56406,8.65301,8.37934,8.6501,231306.77208014,0
+BGR.US,D,20100830,000000,8.6501,8.67097,8.53007,8.55171,138543.39377056,0
+BGR.US,D,20100831,000000,8.50265,8.6139,8.49791,8.57217,126850.62668459,0
+BGR.US,D,20100901,000000,8.66179,8.79205,8.64073,8.79205,179845.54855667,0
+BGR.US,D,20100902,000000,8.76163,8.95921,8.74627,8.95921,201276.9377024,0
+BGR.US,D,20100903,000000,9.00382,9.01802,8.91218,8.94036,102229.64205355,0
+BGR.US,D,20100907,000000,8.91508,8.94231,8.84681,8.87916,136867.82055782,0
+BGR.US,D,20100908,000000,8.86139,8.97206,8.86139,8.95921,181703.38436859,0
+BGR.US,D,20100909,000000,9.01318,9.05548,8.98151,9.02082,208031.00970088,0
+BGR.US,D,20100910,000000,9.03134,9.20736,9.00382,9.20736,234892.99583524,0
+BGR.US,D,20100913,000000,9.09702,9.10405,9.00382,9.01511,198550.24779564,0
+BGR.US,D,20100914,000000,9.03317,9.05548,8.96306,9.00033,123392.81521526,0
+BGR.US,D,20100915,000000,9.06215,9.06215,8.92435,9.03694,136244.39962205,0
+BGR.US,D,20100916,000000,9.00575,9.09412,9.00382,9.06215,102698.7611298,0
+BGR.US,D,20100917,000000,9.07789,9.09412,8.98702,9.01802,129795.82459376,0
+BGR.US,D,20100920,000000,9.00575,9.09035,9.00575,9.04881,254894.2449273,0
+BGR.US,D,20100921,000000,9.04313,9.05828,8.97206,9.03134,318860.13256939,0
+BGR.US,D,20100922,000000,9.00033,9.06311,8.91866,8.92725,199567.19025231,0
+BGR.US,D,20100923,000000,8.88658,9.05065,8.87074,8.96675,396412.86851258,0
+BGR.US,D,20100924,000000,9.00575,9.15939,8.98151,9.03694,375210.34319878,0
+BGR.US,D,20100927,000000,9.05548,9.11747,8.89046,8.89885,201846.50832478,0
+BGR.US,D,20100928,000000,8.94983,9.07789,8.89885,9.07789,182601.23478605,0
+BGR.US,D,20100929,000000,9.03317,9.14973,9.02554,9.14489,184521.20557495,0
+BGR.US,D,20100930,000000,9.24696,9.31071,9.14296,9.27979,389316.01855774,0
+BGR.US,D,20101001,000000,9.31649,9.48161,9.28848,9.43623,310913.06901278,0
+BGR.US,D,20101004,000000,9.34932,9.34932,9.24118,9.32421,337098.81948093,0
+BGR.US,D,20101005,000000,9.42851,9.53279,9.38215,9.52312,312592.78455731,0
+BGR.US,D,20101006,000000,9.48161,9.6564,9.48161,9.61873,331309.91079166,0
+BGR.US,D,20101007,000000,9.60811,9.78391,9.59461,9.6564,535411.91878105,0
+BGR.US,D,20101008,000000,9.61873,9.72105,9.61778,9.66991,290677.77817404,0
+BGR.US,D,20101011,000000,9.6564,9.79165,9.6564,9.72396,345226.07447081,0
+BGR.US,D,20101012,000000,9.66606,9.72396,9.57336,9.68923,237147.45991691,0
+BGR.US,D,20101013,000000,9.72783,9.91617,9.72783,9.76461,616694.82450938,0
+BGR.US,D,20101014,000000,9.75293,9.79645,9.63901,9.72105,348349.39264735,0
+BGR.US,D,20101015,000000,9.73657,9.75293,9.60811,9.75293,222334.48140323,0
+BGR.US,D,20101018,000000,9.74427,9.81482,9.70175,9.78001,312470.58576925,0
+BGR.US,D,20101019,000000,9.95174,9.9616,9.47583,9.59846,241048.50088873,0
+BGR.US,D,20101020,000000,9.55114,9.68246,9.52796,9.62936,367125.54710985,0
+BGR.US,D,20101021,000000,9.69594,9.72105,9.56178,9.63322,180854.20634976,0
+BGR.US,D,20101022,000000,9.6786,9.70175,9.61391,9.68923,199572.36816705,0
+BGR.US,D,20101025,000000,9.72783,9.79645,9.68634,9.72783,250835.79534712,0
+BGR.US,D,20101026,000000,9.65448,9.75293,9.64866,9.66991,178625.63184185,0
+BGR.US,D,20101027,000000,9.64578,9.64578,9.40824,9.51542,300285.91678212,0
+BGR.US,D,20101028,000000,9.5695,9.61778,9.49128,9.52796,161993.13408541,0
+BGR.US,D,20101029,000000,9.55114,9.60038,9.49321,9.5695,251730.53901574,0
+BGR.US,D,20101101,000000,9.64289,9.70175,9.51735,9.59073,310435.66527292,0
+BGR.US,D,20101102,000000,9.69212,9.79165,9.66991,9.77319,211953.79791464,0
+BGR.US,D,20101103,000000,9.78772,9.84469,9.72396,9.84469,255296.05111183,0
+BGR.US,D,20101104,000000,9.86705,10.1374,9.85235,10.1374,398981.11422804,0
+BGR.US,D,20101105,000000,10.0079,10.2755,10.0079,10.2755,204813.45347591,0
+BGR.US,D,20101108,000000,10.1972,10.2174,10.1335,10.1913,254400.27186026,0
+BGR.US,D,20101109,000000,10.1615,10.2783,10.0891,10.1374,245096.59463944,0
+BGR.US,D,20101110,000000,10.1033,10.2434,10.0649,10.2048,161033.14869096,0
+BGR.US,D,20101111,000000,10.1459,10.2532,10.1083,10.2503,235784.63275499,0
+BGR.US,D,20101112,000000,10.2261,10.2783,9.95572,9.98469,211940.33533629,0
+BGR.US,D,20101115,000000,10.0118,10.0851,9.98469,9.99733,149978.30070203,0
+BGR.US,D,20101116,000000,9.88727,9.90462,9.611,9.73657,245278.8572386,0
+BGR.US,D,20101117,000000,9.68634,9.84469,9.66606,9.81965,201807.1561727,0
+BGR.US,D,20101118,000000,9.92301,10.0205,9.92301,10.0205,224501.95651714,0
+BGR.US,D,20101119,000000,9.96926,10.1972,9.93738,10.1972,174601.35649899,0
+BGR.US,D,20101122,000000,10.1275,10.2397,10.1015,10.2106,163044.25077943,0
+BGR.US,D,20101123,000000,10.1498,10.1818,10.0398,10.1789,196577.46227629,0
+BGR.US,D,20101124,000000,10.1818,10.3487,10.1671,10.3372,159653.75220186,0
+BGR.US,D,20101126,000000,10.2917,10.3246,10.2077,10.2358,71932.627274742,0
+BGR.US,D,20101129,000000,10.2011,10.2222,10.1015,10.1557,128951.82448969,0
+BGR.US,D,20101130,000000,10.1005,10.258,10.1005,10.2232,158719.65638114,0
+BGR.US,D,20101201,000000,10.3517,10.3643,10.2656,10.3546,232225.3341566,0
+BGR.US,D,20101202,000000,10.3758,10.5679,10.3758,10.5679,237812.30417068,0
+BGR.US,D,20101203,000000,10.5197,10.6712,10.4868,10.6625,171154.93644212,0
+BGR.US,D,20101206,000000,10.594,10.7583,10.594,10.7002,183876.03739722,0
+BGR.US,D,20101207,000000,10.7583,10.8519,10.5901,10.6318,232807.33177438,0
+BGR.US,D,20101208,000000,10.6318,10.6684,10.4878,10.5466,175555.12839574,0
+BGR.US,D,20101209,000000,10.5718,10.6161,10.5013,10.5901,157875.65627709,0
+BGR.US,D,20101210,000000,10.6569,10.6684,10.594,10.6452,114527.1895822,0
+BGR.US,D,20101213,000000,10.7292,10.7717,10.6925,10.7204,159434.20861648,0
+BGR.US,D,20101214,000000,10.6712,10.8711,10.6625,10.79,196771.11628789,0
+BGR.US,D,20101215,000000,10.6877,10.792,10.54,10.7031,199071.14601937,0
+BGR.US,D,20101216,000000,10.7176,10.7204,10.5845,10.6347,145271.5761953,0
+BGR.US,D,20101217,000000,10.5148,10.5148,10.2434,10.3015,271280.27394169,0
+BGR.US,D,20101220,000000,10.3758,10.3855,10.2261,10.2715,171903.6629148,0
+BGR.US,D,20101221,000000,10.2957,10.368,10.2957,10.3487,216190.36776219,0
+BGR.US,D,20101222,000000,10.3275,10.5863,10.3275,10.5254,186307.58616331,0
+BGR.US,D,20101223,000000,10.5574,10.594,10.4792,10.5863,156878.38989644,0
+BGR.US,D,20101227,000000,10.5679,10.5863,10.4695,10.5322,110209.84426455,0
+BGR.US,D,20101228,000000,10.5718,10.7176,10.5545,10.6452,197200.88321205,0
+BGR.US,D,20101229,000000,10.6944,10.7813,10.6858,10.7204,133665.79807709,0
+BGR.US,D,20101230,000000,10.6896,10.7969,10.6896,10.7621,117830.69919199,0
+BGR.US,D,20101231,000000,10.7949,10.8652,10.7707,10.8411,129327.74110046,0
+BGR.US,D,20110103,000000,10.9253,10.9639,10.8075,10.9244,236627.59727612,0
+BGR.US,D,20110104,000000,10.936,10.9881,10.6954,10.7244,281320.25063983,0
+BGR.US,D,20110105,000000,10.5304,10.8992,10.4878,10.8992,220348.23330556,0
+BGR.US,D,20110106,000000,10.9406,11.182,10.8199,10.8479,430365.49110411,0
+BGR.US,D,20110107,000000,10.8992,10.9784,10.7717,10.936,285900.6340267,0
+BGR.US,D,20110110,000000,10.8578,10.9639,10.8578,10.929,177595.2268068,0
+BGR.US,D,20110111,000000,10.9852,11.0951,10.9668,11.0711,184890.90868802,0
+BGR.US,D,20110112,000000,11.1801,11.2141,11.0449,11.134,283084.88398626,0
+BGR.US,D,20110113,000000,11.1695,11.2575,10.9881,11.0314,277076.43171162,0
+BGR.US,D,20110114,000000,10.7621,11.0585,10.7621,11.0035,242930.15510849,0
+BGR.US,D,20110118,000000,11.0035,11.134,11.0035,11.1212,246155.99599706,0
+BGR.US,D,20110119,000000,11.1617,11.186,11.0421,11.1376,258112.83673523,0
+BGR.US,D,20110120,000000,10.9881,11.0894,10.8992,10.9165,306830.80102473,0
+BGR.US,D,20110121,000000,11.0005,11.1261,11.0005,11.0074,185726.62412847,0
+BGR.US,D,20110124,000000,11.0489,11.1098,10.9881,11.0217,185315.49769742,0
+BGR.US,D,20110125,000000,11.0217,11.0615,10.8923,10.9639,233227.77845199,0
+BGR.US,D,20110126,000000,10.6347,11.2477,10.6347,11.1984,233657.54537615,0
+BGR.US,D,20110127,000000,11.2197,11.2216,11.0489,11.0585,216893.5285851,0
+BGR.US,D,20110128,000000,11.1117,11.1117,10.8751,10.936,225246.54065803,0
+BGR.US,D,20110131,000000,11.0112,11.2448,11.0074,11.2197,242243.56361279,0
+BGR.US,D,20110201,000000,11.2912,11.4379,11.2836,11.381,338566.24052078,0
+BGR.US,D,20110202,000000,11.326,11.4679,11.3077,11.4263,268395.1398436,0
+BGR.US,D,20110203,000000,11.4467,11.4931,11.383,11.4253,211887.52060585,0
+BGR.US,D,20110204,000000,11.3936,11.4978,11.3327,11.3366,167871.10290836,0
+BGR.US,D,20110207,000000,11.3077,11.4323,11.3077,11.3956,223762.550291,0
+BGR.US,D,20110208,000000,11.3501,11.4081,11.3077,11.4022,237534.76794013,0
+BGR.US,D,20110209,000000,11.0489,11.4236,11.0489,11.1358,294853.24862757,0
+BGR.US,D,20110210,000000,11.0373,11.1598,11.0373,11.1473,287806.10665431,0
+BGR.US,D,20110211,000000,11.1261,11.2517,11.1117,11.2517,170782.12658019,0
+BGR.US,D,20110214,000000,11.2131,11.3993,11.1801,11.3878,244934.00811632,0
+BGR.US,D,20110215,000000,11.3771,11.3878,11.2912,11.326,167413.37524456,0
+BGR.US,D,20110216,000000,11.3568,11.4891,11.3405,11.4891,182724.46915705,0
+BGR.US,D,20110218,000000,11.5896,11.666,11.5412,11.6216,157445.88935291,0
+BGR.US,D,20110222,000000,11.7017,11.7152,11.3327,11.3501,322276.52072071,0
+BGR.US,D,20110223,000000,11.3936,11.5288,11.2912,11.5103,311158.50217186,0
+BGR.US,D,20110224,000000,11.5906,11.6147,11.4091,11.4718,279155.88227478,0
+BGR.US,D,20110225,000000,11.5007,11.7065,11.4835,11.7065,199927.57311884,0
+BGR.US,D,20110228,000000,11.7991,11.8339,11.7007,11.7673,225446.40816734,0
+BGR.US,D,20110301,000000,11.8203,11.8262,11.5945,11.6428,163430.5232197,0
+BGR.US,D,20110302,000000,11.7093,11.8137,11.6524,11.7915,239467.16572443,0
+BGR.US,D,20110303,000000,11.8059,11.9179,11.7529,11.8175,224839.55655876,0
+BGR.US,D,20110304,000000,11.8793,11.9159,11.7865,11.9092,197157.38872817,0
+BGR.US,D,20110307,000000,11.9034,12.0243,11.7624,11.8011,262766.74651155,0
+BGR.US,D,20110308,000000,11.8011,11.8589,11.7027,11.7575,233253.66802574,0
+BGR.US,D,20110309,000000,11.775,11.8262,11.692,11.7441,218354.73612723,0
+BGR.US,D,20110310,000000,11.692,11.692,11.1782,11.2632,457949.27855449,0
+BGR.US,D,20110311,000000,11.2373,11.4419,11.0509,11.3966,310839.54262333,0
+BGR.US,D,20110314,000000,11.322,11.4148,11.241,11.4148,481401.09003523,0
+BGR.US,D,20110315,000000,10.9784,11.2536,10.8055,11.2151,633591.39591801,0
+BGR.US,D,20110316,000000,11.241,11.411,11.0623,11.2072,423667.34058492,0
+BGR.US,D,20110317,000000,11.3568,11.5172,11.3327,11.5076,244698.93078673,0
+BGR.US,D,20110318,000000,11.6166,11.6804,11.5412,11.6349,433445.31479676,0
+BGR.US,D,20110321,000000,11.7431,11.8494,11.7382,11.7915,234445.62400094,0
+BGR.US,D,20110322,000000,11.7382,11.8088,11.7093,11.7529,185450.12348091,0
+BGR.US,D,20110323,000000,11.7027,11.8396,11.7027,11.8203,237703.56796094,0
+BGR.US,D,20110324,000000,11.8011,11.8987,11.7779,11.8223,214746.7651302,0
+BGR.US,D,20110325,000000,11.8302,12.0243,11.8262,11.9411,182120.72429735,0
+BGR.US,D,20110328,000000,11.9266,12.0598,11.9179,11.9701,244592.26574289,0
+BGR.US,D,20110329,000000,11.9371,11.9893,11.8947,11.9594,253731.28527471,0
+BGR.US,D,20110330,000000,12.0647,12.1064,12.0011,12.1034,170442.45537266,0
+BGR.US,D,20110331,000000,12.111,12.1787,11.9913,11.9913,282490.45937307,0
+BGR.US,D,20110401,000000,12.0618,12.2143,12.0618,12.1458,264407.109904,0
+BGR.US,D,20110404,000000,12.1458,12.2289,12.1167,12.1545,216201.75917464,0
+BGR.US,D,20110405,000000,12.3244,12.3284,12.1246,12.2201,239672.21114849,0
+BGR.US,D,20110406,000000,12.2568,12.2955,12.1498,12.2115,309276.84795212,0
+BGR.US,D,20110407,000000,12.2048,12.2143,12.0714,12.2115,243803.15153515,0
+BGR.US,D,20110408,000000,12.2568,12.2733,12.0955,12.1167,159222.94969473,0
+BGR.US,D,20110411,000000,12.1101,12.1167,11.7575,11.7575,280469.0014551,0
+BGR.US,D,20110412,000000,11.6678,11.6736,11.4467,11.4815,313420.21533419,0
+BGR.US,D,20110413,000000,11.5857,11.6196,11.4602,11.5346,256882.56419089,0
+BGR.US,D,20110414,000000,11.4361,11.6312,11.4148,11.6216,210654.14131267,0
+BGR.US,D,20110415,000000,11.7027,11.775,11.6166,11.7624,164402.93560955,0
+BGR.US,D,20110418,000000,11.6349,11.6378,11.4728,11.5945,186835.7334677,0
+BGR.US,D,20110419,000000,11.5567,11.7306,11.5567,11.7122,162498.49856489,0
+BGR.US,D,20110420,000000,11.8589,11.9371,11.8589,11.9159,153343.94528884,0
+BGR.US,D,20110421,000000,11.9479,11.9633,11.8793,11.9439,139960.07124585,0
+BGR.US,D,20110425,000000,11.973,11.973,11.8396,11.9179,132930.53418275,0
+BGR.US,D,20110426,000000,11.9159,11.9371,11.8534,11.8947,210257.5130429,0
+BGR.US,D,20110427,000000,11.8793,11.9092,11.7306,11.8677,171566.0628732,0
+BGR.US,D,20110428,000000,11.8677,11.8716,11.7441,11.8396,167879.38757196,0
+BGR.US,D,20110429,000000,11.9256,12.0445,11.884,12.0262,168332.97290396,0
+BGR.US,D,20110502,000000,12.0435,12.0955,11.8445,11.884,155622.22777833,0
+BGR.US,D,20110503,000000,11.7991,11.8165,11.5336,11.6127,209570.9215472,0
+BGR.US,D,20110504,000000,11.5501,11.5761,11.2836,11.3666,504960.60214275,0
+BGR.US,D,20110505,000000,11.2092,11.266,10.934,11.0217,443570.20929677,0
+BGR.US,D,20110506,000000,11.1222,11.3018,11.0373,11.131,320800.81501728,0
+BGR.US,D,20110509,000000,11.1782,11.3626,11.1695,11.3375,178222.79007437,0
+BGR.US,D,20110510,000000,11.3405,11.496,11.2952,11.4815,203947.70612987,0
+BGR.US,D,20110511,000000,11.4428,11.4428,11.1444,11.1801,312055.31700638,0
+BGR.US,D,20110512,000000,11.1532,11.2836,10.9918,11.241,373547.19698142,0
+BGR.US,D,20110513,000000,11.2438,11.2719,11.0509,11.0787,220613.34254071,0
+BGR.US,D,20110516,000000,10.9881,11.1948,10.9852,11.0188,174189.19448497,0
+BGR.US,D,20110517,000000,11.0005,11.0546,10.8267,10.9068,398852.70194228,0
+BGR.US,D,20110518,000000,10.9522,11.1889,10.9426,11.1503,242253.91944229,0
+BGR.US,D,20110519,000000,11.1889,11.2255,11.0739,11.1463,228656.71531164,0
+BGR.US,D,20110520,000000,11.1385,11.2131,11.0179,11.1695,154724.37736089,0
+BGR.US,D,20110523,000000,11.0277,11.0787,10.9406,11.0787,260367.30081691,0
+BGR.US,D,20110524,000000,11.1811,11.355,11.1695,11.2216,165251.07804541,0
+BGR.US,D,20110525,000000,11.1975,11.4313,11.1782,11.3898,170389.64064223,0
+BGR.US,D,20110526,000000,11.3868,11.4775,11.322,11.4775,160412.83450404,0
+BGR.US,D,20110527,000000,11.496,11.6127,11.495,11.52,185122.87926874,0
+BGR.US,D,20110531,000000,11.6485,11.7085,11.5442,11.6438,173418.72077034,0
+BGR.US,D,20110601,000000,11.5625,11.6244,11.3898,11.4032,215823.77139797,0
+BGR.US,D,20110602,000000,11.3626,11.4593,11.2826,11.3666,281955.06298802,0
+BGR.US,D,20110603,000000,11.1957,11.4071,11.1627,11.326,208600.58032324,0
+BGR.US,D,20110606,000000,11.2566,11.3212,11.0662,11.0846,191240.06775311,0
+BGR.US,D,20110607,000000,11.1385,11.1957,11.0623,11.0875,171091.76588217,0
+BGR.US,D,20110608,000000,11.0217,11.1695,11.0065,11.0623,214204.11966452,0
+BGR.US,D,20110609,000000,11.1068,11.2092,11.0662,11.1522,116680.16653479,0
+BGR.US,D,20110610,000000,11.0595,11.1155,10.9244,10.9552,220241.56826175,0
+BGR.US,D,20110613,000000,11.0025,11.0025,10.6259,10.6944,382700.71467455,0
+BGR.US,D,20110614,000000,10.8459,10.9263,10.8237,10.8904,228986.03068969,0
+BGR.US,D,20110615,000000,10.7495,10.8393,10.5777,10.6432,360527.84813678,0
+BGR.US,D,20110616,000000,10.6259,10.7292,10.4995,10.5959,323380.45214518,0
+BGR.US,D,20110617,000000,10.654,10.654,10.4172,10.5072,291609.80282884,0
+BGR.US,D,20110620,000000,10.4172,10.5632,10.4172,10.5332,187873.38758338,0
+BGR.US,D,20110621,000000,10.5737,10.8237,10.5737,10.7775,203921.81655613,0
+BGR.US,D,20110622,000000,10.7863,10.93,10.7775,10.8016,192889.75139212,0
+BGR.US,D,20110623,000000,10.6722,10.708,10.4473,10.708,379561.86275375,0
+BGR.US,D,20110624,000000,10.7969,10.8016,10.5659,10.5959,286370.78868591,0
+BGR.US,D,20110627,000000,10.654,10.6993,10.5332,10.654,296728.68934961,0
+BGR.US,D,20110628,000000,10.6944,10.9137,10.6762,10.9032,166556.94814509,0
+BGR.US,D,20110629,000000,10.9686,11.132,10.9406,11.0875,278281.85026517,0
+BGR.US,D,20110630,000000,11.2796,11.2836,11.1376,11.2836,311000.05798055,0
+BGR.US,D,20110701,000000,11.2391,11.3434,11.1385,11.3008,191575.59662886,0
+BGR.US,D,20110705,000000,11.3299,11.4593,11.326,11.4032,243683.02391298,0
+BGR.US,D,20110706,000000,11.4236,11.4515,11.3144,11.3956,311687.6850592,0
+BGR.US,D,20110707,000000,11.6349,11.6349,11.4997,11.5492,277795.12627878,0
+BGR.US,D,20110708,000000,11.4554,11.4747,11.3626,11.4554,215584.55173656,0
+BGR.US,D,20110711,000000,11.3482,11.3482,11.1522,11.2131,185053.49521112,0
+BGR.US,D,20110712,000000,11.2151,11.2536,11.1349,11.1695,205049.56638845,0
+BGR.US,D,20110713,000000,11.2419,11.4032,11.2151,11.2344,202292.84457611,0
+BGR.US,D,20110714,000000,11.3501,11.3839,11.1385,11.1667,185757.69161697,0
+BGR.US,D,20110715,000000,11.2902,11.5259,11.266,11.5259,416538.38755864,0
+BGR.US,D,20110718,000000,11.6349,11.6349,11.4747,11.522,471540.26918742,0
+BGR.US,D,20110719,000000,11.6388,11.7085,11.5664,11.6977,328255.97667276,0
+BGR.US,D,20110720,000000,11.8534,11.8534,11.6775,11.7199,200834.74378285,0
+BGR.US,D,20110721,000000,11.8435,11.9439,11.7732,11.9159,176391.87941916,0
+BGR.US,D,20110722,000000,11.9179,11.9701,11.8396,11.9567,172626.49981374,0
+BGR.US,D,20110725,000000,11.9044,11.974,11.8049,11.9159,263641.81410411,0
+BGR.US,D,20110726,000000,11.9132,11.9296,11.8435,11.8716,233185.31955105,0
+BGR.US,D,20110727,000000,11.8435,11.8435,11.5076,11.5259,226222.05979672,0
+BGR.US,D,20110728,000000,11.496,11.5819,11.3983,11.4032,225557.21554297,0
+BGR.US,D,20110729,000000,11.2613,11.3868,11.1879,11.2962,278501.39385051,0
+BGR.US,D,20110801,000000,11.5336,11.5799,11.2971,11.3975,175132.61055221,0
+BGR.US,D,20110802,000000,11.3434,11.4263,11.1561,11.1608,325565.53216923,0
+BGR.US,D,20110803,000000,11.129,11.1627,10.8992,11.1551,389446.50200942,0
+BGR.US,D,20110804,000000,11.0084,11.0392,10.3295,10.3912,764710.69552158,0
+BGR.US,D,20110805,000000,10.5158,10.5777,9.79645,10.0851,851719.33937923,0
+BGR.US,D,20110808,000000,9.43623,9.59265,8.94134,8.98516,1113666.9397775,0
+BGR.US,D,20110809,000000,9.00382,9.64578,8.91681,9.64578,1001594.0817863,0
+BGR.US,D,20110810,000000,9.44395,9.77319,9.37443,9.48453,481872.28027738,0
+BGR.US,D,20110811,000000,9.6564,10.1596,9.55984,10.0455,536007.37897718,0
+BGR.US,D,20110812,000000,10.2174,10.2637,10.1015,10.1798,309608.23449604,0
+BGR.US,D,20110815,000000,10.2755,10.5777,10.2755,10.5428,296019.31502901,0
+BGR.US,D,20110816,000000,10.5314,10.5428,10.3314,10.4473,267883.56186642,0
+BGR.US,D,20110817,000000,10.5072,10.6452,10.401,10.5603,434969.69289884,0
+BGR.US,D,20110818,000000,10.2271,10.2406,9.79645,9.91231,468029.64298767,0
+BGR.US,D,20110819,000000,9.70273,10.0021,9.61873,9.63901,306721.02923205,0
+BGR.US,D,20110822,000000,9.91231,9.92301,9.38699,9.4256,346386.96295751,0
+BGR.US,D,20110823,000000,9.47099,9.75098,9.34257,9.75098,237660.07347705,0
+BGR.US,D,20110824,000000,9.77319,9.85037,9.64578,9.82063,265417.83886299,0
+BGR.US,D,20110825,000000,9.93351,9.93351,9.73561,9.85235,278704.36810867,0
+BGR.US,D,20110826,000000,9.76266,10.062,9.6419,10.0272,160973.08487986,0
+BGR.US,D,20110829,000000,10.1383,10.3053,10.1383,10.3053,281781.08505247,0
+BGR.US,D,20110830,000000,10.258,10.4878,10.1962,10.4878,281704.45191418,0
+BGR.US,D,20110831,000000,10.5959,10.7031,10.4753,10.5737,362168.21152924,0
+BGR.US,D,20110901,000000,10.6259,10.6347,10.401,10.4172,184834.98720873,0
+BGR.US,D,20110902,000000,10.1383,10.2869,10.0996,10.2156,130214.20010547,0
+BGR.US,D,20110906,000000,9.89585,10.1661,9.89585,10.1661,200152.29461893,0
+BGR.US,D,20110907,000000,10.3295,10.4135,10.2879,10.397,285081.48791342,0
+BGR.US,D,20110908,000000,10.3226,10.5466,10.312,10.3729,195804.91739575,0
+BGR.US,D,20110909,000000,10.2656,10.2656,9.93054,10.0465,245421.76768565,0
+BGR.US,D,20110912,000000,9.79066,10.0465,9.76557,10.0118,232371.35135251,0
+BGR.US,D,20110913,000000,10.0851,10.0901,9.93054,10.0629,182901.55384149,0
+BGR.US,D,20110914,000000,10.0949,10.2755,9.9597,10.1596,169565.31661419,0
+BGR.US,D,20110915,000000,10.368,10.4443,10.2077,10.4338,339095.42340811,0
+BGR.US,D,20110916,000000,10.5129,10.5129,10.3265,10.4423,181024.04195353,0
+BGR.US,D,20110919,000000,10.3874,10.3874,10.1162,10.3265,254643.63385347,0
+BGR.US,D,20110920,000000,10.3729,10.4743,10.2194,10.2194,231654.72795126,0
+BGR.US,D,20110921,000000,10.2116,10.2368,9.79446,9.84566,267768.61215899,0
+BGR.US,D,20110922,000000,9.60038,9.60038,9.14682,9.29815,468785.61854099,0
+BGR.US,D,20110923,000000,9.26048,9.30105,9.12896,9.14682,258400.72879525,0
+BGR.US,D,20110926,000000,9.20929,9.38215,8.99281,9.35608,325152.33457225,0
+BGR.US,D,20110927,000000,9.72017,9.82151,9.36864,9.42659,471702.85571052,0
+BGR.US,D,20110928,000000,9.48741,9.52312,9.16507,9.21606,234786.33079141,0
+BGR.US,D,20110929,000000,9.33194,9.4787,9.10696,9.22089,193531.81282098,0
+BGR.US,D,20110930,000000,9.13476,9.18419,8.90561,8.91411,329145.54242661,0
+BGR.US,D,20111003,000000,8.85502,8.93854,8.49619,8.50526,469157.39281997,0
+BGR.US,D,20111004,000000,8.35221,8.41806,7.92009,8.36949,937543.27634233,0
+BGR.US,D,20111005,000000,8.42859,8.80239,8.35221,8.76617,439709.55606,0
+BGR.US,D,20111006,000000,8.70226,9.15746,8.70226,9.15358,382952.36133134,0
+BGR.US,D,20111007,000000,9.19481,9.24118,9.03405,9.05548,269276.42093386,0
+BGR.US,D,20111010,000000,9.29429,9.44106,9.29429,9.4034,170511.83943029,0
+BGR.US,D,20111011,000000,9.29429,9.55114,9.29429,9.43333,165994.62660335,0
+BGR.US,D,20111012,000000,9.4787,9.60617,9.47583,9.52604,148851.58645269,0
+BGR.US,D,20111013,000000,9.42078,9.46712,9.31358,9.46425,204755.46083072,0
+BGR.US,D,20111014,000000,9.65448,9.85431,9.65448,9.81965,197258.87585726,0
+BGR.US,D,20111017,000000,9.77131,9.85431,9.73657,9.80025,205404.77134022,0
+BGR.US,D,20111018,000000,9.77413,10.2338,9.76557,10.2194,234124.5932865,0
+BGR.US,D,20111019,000000,10.2116,10.2483,9.9597,9.97991,256859.781366,0
+BGR.US,D,20111020,000000,10.0388,10.0524,9.82819,10.0445,244767.2792614,0
+BGR.US,D,20111021,000000,10.1439,10.2368,10.1383,10.2338,141834.47638498,0
+BGR.US,D,20111024,000000,10.2058,10.4068,10.2058,10.3835,252265.93540077,0
+BGR.US,D,20111025,000000,10.3835,10.4473,10.2077,10.2397,295752.13462797,0
+BGR.US,D,20111026,000000,10.3507,10.4135,10.1285,10.3835,240462.36093917,0
+BGR.US,D,20111027,000000,10.6432,10.9244,10.6432,10.8055,333125.28770261,0
+BGR.US,D,20111028,000000,10.7563,10.8411,10.6772,10.7746,283376.9183781,0
+BGR.US,D,20111031,000000,10.6762,10.6809,10.4501,10.4531,273037.65820748,0
+BGR.US,D,20111101,000000,10.0773,10.2783,9.98568,10.256,380532.20397771,0
+BGR.US,D,20111102,000000,10.3835,10.5466,10.3729,10.5052,189530.32030304,0
+BGR.US,D,20111103,000000,10.5863,10.6828,10.4473,10.654,219755.87985829,0
+BGR.US,D,20111104,000000,10.5314,10.6249,10.4154,10.5863,137255.12858104,0
+BGR.US,D,20111107,000000,10.5264,10.709,10.4801,10.6452,146946.11382508,0
+BGR.US,D,20111108,000000,10.6906,10.7371,10.5612,10.7351,183099.3501849,0
+BGR.US,D,20111109,000000,10.4521,10.4801,10.2513,10.2967,248773.9496941,0
+BGR.US,D,20111110,000000,10.3477,10.4501,10.2483,10.3362,314437.15779088,0
+BGR.US,D,20111111,000000,10.4839,10.594,10.4579,10.5129,141221.41127869,0
+BGR.US,D,20111114,000000,10.4704,10.4955,10.3082,10.397,137689.03783699,0
+BGR.US,D,20111115,000000,10.2987,10.5052,10.2987,10.4675,194424.48532369,0
+BGR.US,D,20111116,000000,10.368,10.5737,10.3034,10.312,226548.2684259,0
+BGR.US,D,20111117,000000,10.2879,10.3477,9.97692,9.99245,434819.53337112,0
+BGR.US,D,20111118,000000,10.0445,10.0851,9.892,9.93054,313764.02887353,0
+BGR.US,D,20111121,000000,9.75877,9.76557,9.53183,9.60038,527896.6933145,0
+BGR.US,D,20111122,000000,9.64866,9.72017,9.51542,9.60038,274111.5577264,0
+BGR.US,D,20111123,000000,9.47292,9.48161,9.3358,9.35608,259880.5768305,0
+BGR.US,D,20111125,000000,9.32613,9.4256,9.31358,9.32131,131915.66289195,0
+BGR.US,D,20111128,000000,9.60908,9.70951,9.53664,9.5695,231159.71930127,0
+BGR.US,D,20111129,000000,9.5695,9.79446,9.5695,9.75877,188056.68576548,0
+BGR.US,D,20111130,000000,10.0727,10.2967,10.0687,10.2542,383490.86446524,0
+BGR.US,D,20111201,000000,10.2156,10.2927,10.1488,10.2291,204095.79449172,0
+BGR.US,D,20111202,000000,10.3477,10.3931,10.2378,10.261,161354.17940539,0
+BGR.US,D,20111205,000000,10.4473,10.5361,10.342,10.4386,465407.5469588,0
+BGR.US,D,20111206,000000,10.4473,10.4626,10.3082,10.4058,248063.53979056,0
+BGR.US,D,20111207,000000,10.3218,10.367,10.2261,10.3295,192419.59673292,0
+BGR.US,D,20111208,000000,10.2406,10.2454,9.95871,9.97692,241666.74390975,0
+BGR.US,D,20111209,000000,9.98379,10.1429,9.97692,10.1033,429247.06151836,0
+BGR.US,D,20111212,000000,9.96727,9.98857,9.77806,9.91707,226049.1174441,0
+BGR.US,D,20111213,000000,9.95373,10.0996,9.75293,9.83309,255524.91494373,0
+BGR.US,D,20111214,000000,9.71728,9.72491,9.49321,9.55306,321082.49357962,0
+BGR.US,D,20111215,000000,9.6419,9.6564,9.4787,9.51832,310663.49352188,0
+BGR.US,D,20111216,000000,9.63515,9.66217,9.52796,9.60424,301069.8530751,0
+BGR.US,D,20111219,000000,9.75196,9.75293,9.44009,9.47583,277911.11156913,0
+BGR.US,D,20111220,000000,9.58783,9.77806,9.57624,9.77035,284431.14182097,0
+BGR.US,D,20111221,000000,9.72491,9.79925,9.6564,9.76169,267553.21090544,0
+BGR.US,D,20111222,000000,9.76169,9.86705,9.67184,9.76461,291393.36599235,0
+BGR.US,D,20111223,000000,9.77319,9.85235,9.76169,9.85235,173104.93913656,0
+BGR.US,D,20111227,000000,9.87653,9.91617,9.84193,9.89388,214014.60798471,0
+BGR.US,D,20111228,000000,9.87653,9.88047,9.63901,9.6873,204804.13322935,0
+BGR.US,D,20111229,000000,9.66798,9.80797,9.66798,9.78098,248887.86381859,0
+BGR.US,D,20111230,000000,9.85136,9.86508,9.78294,9.86311,316520.75068583,0
+BGR.US,D,20120103,000000,10.0146,10.1875,10.0146,10.1498,221197.41132438,0
+BGR.US,D,20120104,000000,10.0939,10.2695,10.059,10.2695,276633.20220911,0
+BGR.US,D,20120105,000000,10.2126,10.3362,10.1256,10.3265,305814.89415099,0
+BGR.US,D,20120106,000000,10.2957,10.3845,10.2695,10.342,208673.07112974,0
+BGR.US,D,20120109,000000,10.3265,10.5516,10.3218,10.5516,230607.75358906,0
+BGR.US,D,20120110,000000,10.6037,10.6481,10.5786,10.591,280315.73517854,0
+BGR.US,D,20120111,000000,10.5254,10.5254,10.4541,10.4995,114452.62760981,0
+BGR.US,D,20120112,000000,10.4801,10.5052,10.4125,10.4473,129559.71168122,0
+BGR.US,D,20120113,000000,10.4212,10.4212,10.2869,10.3845,161181.23705278,0
+BGR.US,D,20120117,000000,10.4868,10.4868,10.368,10.4048,107289.50034616,0
+BGR.US,D,20120118,000000,10.3729,10.5466,10.3729,10.5466,113115.69002164,0
+BGR.US,D,20120119,000000,10.5554,10.5806,10.509,10.5466,112490.19791996,0
+BGR.US,D,20120120,000000,10.5274,10.5274,10.4212,10.4433,104973.93687045,0
+BGR.US,D,20120123,000000,10.4299,10.5274,10.399,10.4801,121991.67148422,0
+BGR.US,D,20120124,000000,10.4367,10.591,10.4251,10.5863,178321.1704546,0
+BGR.US,D,20120125,000000,10.5254,10.6452,10.4541,10.6452,124296.87913042,0
+BGR.US,D,20120126,000000,10.6587,10.6916,10.5554,10.5786,187535.78754175,0
+BGR.US,D,20120127,000000,10.5254,10.5659,10.4733,10.5659,90445.743667978,0
+BGR.US,D,20120130,000000,10.4733,10.5806,10.4626,10.5806,133774.53428682,0
+BGR.US,D,20120131,000000,10.6047,10.6412,10.5341,10.5777,123359.67656087,0
+BGR.US,D,20120201,000000,10.6374,10.6916,10.6249,10.6491,113756.71586757,0
+BGR.US,D,20120202,000000,10.6086,10.6772,10.6086,10.6171,148670.35943646,0
+BGR.US,D,20120203,000000,10.6432,10.8384,10.6432,10.8065,229981.22590441,0
+BGR.US,D,20120206,000000,10.7312,10.8751,10.7214,10.8701,76555.469562564,0
+BGR.US,D,20120207,000000,10.7959,10.8963,10.7959,10.8856,198153.61952585,0
+BGR.US,D,20120208,000000,10.8681,11.0354,10.8421,11.0237,357807.37172771,0
+BGR.US,D,20120209,000000,11.0546,11.1811,10.9677,11.1695,270751.09105436,0
+BGR.US,D,20120210,000000,11.0151,11.1222,10.9725,11.0449,196675.84265652,0
+BGR.US,D,20120213,000000,11.1126,11.134,11.0297,11.0297,171847.74143553,0
+BGR.US,D,20120214,000000,10.9601,11.0354,10.9253,11.0015,141975.31566614,0
+BGR.US,D,20120215,000000,11.0112,11.0401,10.9502,10.9774,128019.79983489,0
+BGR.US,D,20120216,000000,10.9668,11.0778,10.9601,11.0595,236288.96165155,0
+BGR.US,D,20120217,000000,11.1098,11.134,11.0151,11.0595,135732.82164485,0
+BGR.US,D,20120221,000000,11.0894,11.184,11.0866,11.1513,189673.2307501,0
+BGR.US,D,20120222,000000,11.1098,11.1975,11.1098,11.1677,186560.26840306,0
+BGR.US,D,20120223,000000,11.1551,11.2197,11.0894,11.2151,201258.29720929,0
+BGR.US,D,20120224,000000,11.2178,11.2952,11.2178,11.2787,183302.32444306,0
+BGR.US,D,20120227,000000,11.1801,11.266,11.134,11.2151,248359.71651419,0
+BGR.US,D,20120228,000000,11.2197,11.2912,11.2062,11.2758,157724.4611664,0
+BGR.US,D,20120229,000000,11.2758,11.2892,11.1444,11.2052,268737.91779998,0
+BGR.US,D,20120301,000000,11.2448,11.2912,11.2197,11.2872,146466.63891935,0
+BGR.US,D,20120302,000000,11.2304,11.2623,11.1637,11.1957,139386.3582917,0
+BGR.US,D,20120305,000000,11.1385,11.1385,10.9995,11.0334,189218.60983515,0
+BGR.US,D,20120306,000000,10.8963,10.8992,10.707,10.7978,240944.94259374,0
+BGR.US,D,20120307,000000,10.7785,10.8479,10.7361,10.8114,114998.37982433,0
+BGR.US,D,20120308,000000,10.8297,10.9426,10.8297,10.9175,189427.797591,0
+BGR.US,D,20120309,000000,10.9078,11.0297,10.8963,10.9823,173721.11099168,0
+BGR.US,D,20120312,000000,10.9175,10.9591,10.8337,10.9078,246862.26356882,0
+BGR.US,D,20120313,000000,10.9601,11.0112,10.8075,11.0112,201312.14752269,0
+BGR.US,D,20120314,000000,10.9677,10.9918,10.8152,10.8393,163067.03360432,0
+BGR.US,D,20120315,000000,10.8904,10.8904,10.7978,10.8625,166694.6806774,0
+BGR.US,D,20120316,000000,10.8904,11.0035,10.8625,10.9677,106578.05485967,0
+BGR.US,D,20120319,000000,10.936,11.0401,10.936,11.0112,121375.49962908,0
+BGR.US,D,20120320,000000,10.9649,10.9716,10.8904,10.9022,146173.56894455,0
+BGR.US,D,20120321,000000,10.9022,10.9175,10.7959,10.8923,134146.30856578,0
+BGR.US,D,20120322,000000,10.8075,10.8075,10.624,10.6654,196599.20951825,0
+BGR.US,D,20120323,000000,10.6481,10.7707,10.6161,10.7678,120782.11059886,0
+BGR.US,D,20120326,000000,10.8218,10.9022,10.624,10.7707,186383.18371865,0
+BGR.US,D,20120327,000000,10.8297,10.8297,10.707,10.7524,210319.64801988,0
+BGR.US,D,20120328,000000,10.6896,10.6993,10.4839,10.5612,176870.31874196,0
+BGR.US,D,20120329,000000,10.4753,10.5612,10.3874,10.5274,235094.93451045,0
+BGR.US,D,20120330,000000,10.5806,10.7292,10.5806,10.7292,296306.17150609,0
+BGR.US,D,20120402,000000,10.6694,10.936,10.6694,10.8904,162407.36726532,0
+BGR.US,D,20120403,000000,10.8218,10.8625,10.7361,10.8218,141671.88986185,0
+BGR.US,D,20120404,000000,10.6848,10.7436,10.624,10.6615,169895.66757518,0
+BGR.US,D,20120405,000000,10.6328,10.707,10.6115,10.6328,126416.71742863,0
+BGR.US,D,20120409,000000,10.4868,10.5612,10.3092,10.314,347579.95451566,0
+BGR.US,D,20120410,000000,10.2879,10.3825,10.171,10.2126,301158.91320878,0
+BGR.US,D,20120411,000000,10.2647,10.3314,10.0891,10.1093,301992.55748336,0
+BGR.US,D,20120412,000000,10.0727,10.2503,10.0445,10.2067,543472.89646215,0
+BGR.US,D,20120413,000000,10.171,10.2204,10.1227,10.1411,231368.90705713,0
+BGR.US,D,20120416,000000,10.1808,10.2319,10.0561,10.1123,171986.50955079,0
+BGR.US,D,20120417,000000,10.1865,10.261,10.1518,10.2204,225944.52356618,0
+BGR.US,D,20120418,000000,10.1478,10.2319,10.1411,10.2067,139125.39138833,0
+BGR.US,D,20120419,000000,10.1808,10.2454,10.1374,10.171,200919.66158473,0
+BGR.US,D,20120420,000000,10.2156,10.261,10.1587,10.1808,194493.86938134,0
+BGR.US,D,20120423,000000,10.0851,10.1374,9.93648,10.1374,243289.50239207,0
+BGR.US,D,20120424,000000,10.1275,10.2067,10.119,10.1498,283736.26566166,0
+BGR.US,D,20120425,000000,10.2261,10.2483,10.175,10.2483,190590.7572436,0
+BGR.US,D,20120426,000000,10.2406,10.401,10.2204,10.3912,169150.04785135,0
+BGR.US,D,20120427,000000,10.3719,10.4182,10.3449,10.401,199760.84426393,0
+BGR.US,D,20120430,000000,10.3527,10.4376,10.3527,10.4376,207593.99369608,0
+BGR.US,D,20120501,000000,10.4048,10.5882,10.4048,10.5381,281474.55249935,0
+BGR.US,D,20120502,000000,10.4241,10.4433,10.3788,10.4241,256853.5678683,0
+BGR.US,D,20120503,000000,10.3825,10.401,10.2783,10.3275,128227.95200779,0
+BGR.US,D,20120504,000000,10.2126,10.2261,10.0398,10.091,285015.21060464,0
+BGR.US,D,20120507,000000,10.0021,10.0514,9.9451,10.0302,206361.64998582,0
+BGR.US,D,20120508,000000,9.90551,9.96339,9.83212,9.93252,520355.57827418,0
+BGR.US,D,20120509,000000,9.7259,9.92003,9.71049,9.86015,339737.48483698,0
+BGR.US,D,20120510,000000,9.93351,10.0233,9.90551,9.91805,185497.76029659,0
+BGR.US,D,20120511,000000,9.89782,9.98379,9.84469,9.87356,139949.71541637,0
+BGR.US,D,20120514,000000,9.78577,9.79066,9.68053,9.71728,221278.18679446,0
+BGR.US,D,20120515,000000,9.65448,9.68439,9.49803,9.54341,229641.5546969,0
+BGR.US,D,20120516,000000,9.55887,9.6255,9.42272,9.43623,234866.07067855,0
+BGR.US,D,20120517,000000,9.42272,9.43623,9.30877,9.31358,174862.32340234,0
+BGR.US,D,20120518,000000,9.32326,9.32326,9.06504,9.11071,360879.9463397,0
+BGR.US,D,20120521,000000,9.15841,9.30877,9.13476,9.30877,260729.75484932,0
+BGR.US,D,20120522,000000,9.35223,9.47292,9.30877,9.3783,238168.54470539,0
+BGR.US,D,20120523,000000,9.33097,9.45459,9.19675,9.45459,255434.81922709,0
+BGR.US,D,20120524,000000,9.50285,9.54052,9.37539,9.45459,196065.88429909,0
+BGR.US,D,20120525,000000,9.45459,9.49321,9.38892,9.42851,115364.97618855,0
+BGR.US,D,20120529,000000,9.49224,9.62065,9.46425,9.56562,152294.89976071,0
+BGR.US,D,20120530,000000,9.45459,9.47583,9.30105,9.34739,451089.57709514,0
+BGR.US,D,20120531,000000,9.32036,9.32036,9.12994,9.20736,209755.25531226,0
+BGR.US,D,20120601,000000,9.01222,9.08077,8.86708,8.97582,314856.56888554,0
+BGR.US,D,20120604,000000,8.96212,8.96675,8.76068,8.85222,239923.85780529,0
+BGR.US,D,20120605,000000,8.84304,8.87549,8.75788,8.84584,330328.17815526,0
+BGR.US,D,20120606,000000,8.94036,9.16701,8.94036,9.13188,230415.1351604,0
+BGR.US,D,20120607,000000,9.25179,9.32421,9.16701,9.19772,167472.40347271,0
+BGR.US,D,20120608,000000,9.12317,9.16035,9.03231,9.11457,215944.93460308,0
+BGR.US,D,20120611,000000,9.20736,9.20736,8.97108,8.9825,289253.8516181,0
+BGR.US,D,20120612,000000,9.02747,9.06407,8.92725,9.05828,281100.70705446,0
+BGR.US,D,20120613,000000,9.05452,9.12317,8.96675,8.99184,314533.4670052,0
+BGR.US,D,20120614,000000,9.05452,9.13188,8.96675,9.09035,240462.36093917,0
+BGR.US,D,20120615,000000,9.10974,9.1699,9.07063,9.16701,299457.45042229,0
+BGR.US,D,20120618,000000,9.08077,9.14682,9.04118,9.14682,437120.59868554,0
+BGR.US,D,20120619,000000,9.16035,9.26242,9.13755,9.23346,430668.9169084,0
+BGR.US,D,20120620,000000,9.21606,9.26242,9.09796,9.20254,311887.55256852,0
+BGR.US,D,20120621,000000,9.1699,9.18033,8.96675,8.99746,583974.54562809,0
+BGR.US,D,20120622,000000,9.03597,9.06215,8.95081,8.98516,308102.49688706,0
+BGR.US,D,20120625,000000,8.88098,8.88466,8.71568,8.79302,318796.96200945,0
+BGR.US,D,20120626,000000,8.84304,8.86235,8.72523,8.83745,310206.80144102,0
+BGR.US,D,20120627,000000,8.87171,9.01802,8.87171,9.0048,269709.29460687,0
+BGR.US,D,20120628,000000,8.93187,9.08077,8.89401,9.07507,258065.19991954,0
+BGR.US,D,20120629,000000,9.30105,9.44203,9.30105,9.39375,426951.17411869,0
+BGR.US,D,20120702,000000,9.4256,9.45168,9.35994,9.45168,221181.87758014,0
+BGR.US,D,20120703,000000,9.49514,9.70854,9.49514,9.70273,174775.33443454,0
+BGR.US,D,20120705,000000,9.76169,9.76461,9.57336,9.67282,295775.95303582,0
+BGR.US,D,20120706,000000,9.56465,9.64578,9.49514,9.54922,216667.77150204,0
+BGR.US,D,20120709,000000,9.51542,9.62646,9.51542,9.61778,208179.09806269,0
+BGR.US,D,20120710,000000,9.68923,9.75293,9.45168,9.48547,213689.43493847,0
+BGR.US,D,20120711,000000,9.54922,9.63129,9.49514,9.59748,196052.42172076,0
+BGR.US,D,20120712,000000,9.49321,9.5695,9.45168,9.51832,151969.72671448,0
+BGR.US,D,20120713,000000,9.57336,9.6969,9.57336,9.69212,167976.73236923,0
+BGR.US,D,20120716,000000,9.70273,9.74144,9.59748,9.74144,186943.43409448,0
+BGR.US,D,20120717,000000,9.77319,9.80895,9.70854,9.80122,166416.10886392,0
+BGR.US,D,20120718,000000,9.8022,9.94907,9.8022,9.93351,204100.97240644,0
+BGR.US,D,20120719,000000,9.94907,9.99245,9.89388,9.9829,156759.29785722,0
+BGR.US,D,20120720,000000,9.90265,10.0505,9.90265,9.98568,164082.94047806,0
+BGR.US,D,20120723,000000,9.80895,9.84469,9.76169,9.80122,169995.08353836,0
+BGR.US,D,20120724,000000,9.8022,9.84665,9.63033,9.69212,158124.19618502,0
+BGR.US,D,20120725,000000,9.72783,9.75098,9.68923,9.72298,83707.205413752,0
+BGR.US,D,20120726,000000,9.93936,9.93936,9.76169,9.86114,170098.64183334,0
+BGR.US,D,20120727,000000,9.9616,10.004,9.8641,9.98757,143019.1832795,0
+BGR.US,D,20120730,000000,9.93351,10.0822,9.93351,9.97493,130640.86028077,0
+BGR.US,D,20120731,000000,9.95473,10.031,9.92103,9.94322,180152.0811098,0
+BGR.US,D,20120801,000000,10.0233,10.0233,9.90551,9.93936,149091.84169701,0
+BGR.US,D,20120802,000000,9.86785,9.95473,9.82063,9.86785,134713.80802226,0
+BGR.US,D,20120803,000000,10.0687,10.0687,9.83505,9.96926,159025.15335133,0
+BGR.US,D,20120806,000000,9.98568,10.1498,9.98568,10.1345,172576.79183216,0
+BGR.US,D,20120807,000000,10.119,10.261,10.0919,10.2048,301713.98566987,0
+BGR.US,D,20120808,000000,10.1624,10.2444,10.1383,10.1952,190407.45906149,0
+BGR.US,D,20120809,000000,10.2077,10.2705,10.2077,10.2647,200921.73275062,0
+BGR.US,D,20120810,000000,10.2106,10.2927,10.1596,10.2927,161608.93281103,0
+BGR.US,D,20120813,000000,10.284,10.3332,10.2647,10.2879,187812.28818934,0
+BGR.US,D,20120814,000000,10.2927,10.3199,10.2705,10.314,137709.74949599,0
+BGR.US,D,20120815,000000,10.2755,10.3199,10.258,10.2967,146454.21192394,0
+BGR.US,D,20120816,000000,10.3507,10.4221,10.2967,10.4096,186999.35557376,0
+BGR.US,D,20120817,000000,10.4096,10.5052,10.4096,10.4888,148382.46737643,0
+BGR.US,D,20120820,000000,10.4868,10.4995,10.4328,10.4328,190489.27011453,0
+BGR.US,D,20120821,000000,10.4695,10.5197,10.4423,10.4453,200775.7155547,0
+BGR.US,D,20120822,000000,10.4328,10.483,10.3845,10.4655,117597.69302828,0
+BGR.US,D,20120823,000000,10.4655,10.4868,10.4068,10.4328,193659.1895238,0
+BGR.US,D,20120824,000000,10.4154,10.4541,10.3564,10.4116,171150.79411031,0
+BGR.US,D,20120827,000000,10.4135,10.4792,10.3729,10.399,143187.98330033,0
+BGR.US,D,20120828,000000,10.3662,10.4792,10.3662,10.4792,261566.50587275,0
+BGR.US,D,20120829,000000,10.5254,10.5314,10.3941,10.4135,160231.60748782,0
+BGR.US,D,20120830,000000,10.4096,10.4096,10.2783,10.3392,162243.74515925,0
+BGR.US,D,20120831,000000,10.3564,10.4541,10.3159,10.4048,207521.50288957,0
+BGR.US,D,20120904,000000,10.4019,10.4685,10.3265,10.3748,193689.22142936,0
+BGR.US,D,20120905,000000,10.368,10.4685,10.311,10.3709,190307.00751536,0
+BGR.US,D,20120906,000000,10.4443,10.5447,10.4443,10.4995,200345.94863054,0
+BGR.US,D,20120907,000000,10.4888,10.5999,10.483,10.5999,194811.79334692,0
+BGR.US,D,20120910,000000,10.591,10.6357,10.5863,10.591,122278.5279613,0
+BGR.US,D,20120911,000000,10.5806,10.6412,10.5806,10.6357,179640.50313263,0
+BGR.US,D,20120912,000000,10.6328,10.8055,10.6328,10.7727,233724.85826789,0
+BGR.US,D,20120913,000000,10.7583,10.8904,10.7204,10.8721,218353.70054428,0
+BGR.US,D,20120914,000000,10.8923,11.0334,10.8923,11.0314,249603.45163687,0
+BGR.US,D,20120917,000000,11.0121,11.0334,10.9639,11.0035,235385.93331934,0
+BGR.US,D,20120918,000000,10.9369,11.0161,10.8856,11.0161,231354.40889584,0
+BGR.US,D,20120919,000000,10.9957,11.0035,10.8681,10.8904,205557.00203384,0
+BGR.US,D,20120920,000000,10.8133,10.9253,10.7389,10.9253,234909.56516244,0
+BGR.US,D,20120921,000000,11.0005,11.0217,10.9194,11.0161,116597.3198988,0
+BGR.US,D,20120924,000000,10.9582,11.0217,10.8721,10.9601,181814.19174422,0
+BGR.US,D,20120925,000000,11.0161,11.0615,10.8459,10.8721,309981.04435796,0
+BGR.US,D,20120926,000000,10.8904,10.8923,10.7254,10.7534,180513.49955928,0
+BGR.US,D,20120927,000000,10.8095,10.8904,10.789,10.8519,172733.16485759,0
+BGR.US,D,20120928,000000,10.8856,10.9194,10.8095,10.8257,461799.57596176,0
+BGR.US,D,20121001,000000,10.8963,11.0334,10.7621,10.7727,244086.90126339,0
+BGR.US,D,20121002,000000,10.8035,10.8287,10.7176,10.7707,204485.17368081,0
+BGR.US,D,20121003,000000,10.8257,10.8257,10.6328,10.6579,229978.11915558,0
+BGR.US,D,20121004,000000,10.6925,10.7688,10.6838,10.6925,228942.53620579,0
+BGR.US,D,20121005,000000,10.7707,10.8421,10.712,10.7534,158859.46007937,0
+BGR.US,D,20121008,000000,10.6925,10.8199,10.6579,10.7012,226515.1297715,0
+BGR.US,D,20121009,000000,10.7176,10.789,10.6259,10.6481,186302.40824857,0
+BGR.US,D,20121010,000000,10.6625,10.6674,10.4868,10.5254,403893.9197418,0
+BGR.US,D,20121011,000000,10.6096,10.624,10.5148,10.5391,314624.59830478,0
+BGR.US,D,20121012,000000,10.5737,10.5737,10.3527,10.4473,226966.64393761,0
+BGR.US,D,20121015,000000,10.4443,10.4955,10.3709,10.4714,119991.96080817,0
+BGR.US,D,20121016,000000,10.5341,10.6412,10.5254,10.6412,149540.24911429,0
+BGR.US,D,20121017,000000,10.6838,10.7254,10.6472,10.7254,135277.16514695,0
+BGR.US,D,20121018,000000,10.712,10.7485,10.6674,10.7292,95186.642412076,0
+BGR.US,D,20121019,000000,10.7292,10.7292,10.5341,10.5737,162654.87159031,0
+BGR.US,D,20121022,000000,10.6181,10.6412,10.4598,10.5545,130305.33140505,0
+BGR.US,D,20121023,000000,10.4753,10.4753,10.2473,10.2977,151073.9474629,0
+BGR.US,D,20121024,000000,10.368,10.4086,10.284,10.3062,101791.59046579,0
+BGR.US,D,20121025,000000,10.3159,10.3748,10.1835,10.2783,252941.13548402,0
+BGR.US,D,20121026,000000,10.2947,10.3662,10.2348,10.3005,146285.41190312,0
+BGR.US,D,20121031,000000,10.3062,10.342,10.2291,10.284,293873.58715706,0
+BGR.US,D,20121101,000000,10.3604,10.4531,10.2755,10.4413,95796.600769497,0
+BGR.US,D,20121102,000000,10.4413,10.4685,10.284,10.3246,189182.3644319,0
+BGR.US,D,20121105,000000,10.2783,10.3709,10.2783,10.3604,165527.578693,0
+BGR.US,D,20121106,000000,10.397,10.4714,10.397,10.4376,264528.27310911,0
+BGR.US,D,20121107,000000,10.3005,10.3265,10.1295,10.2194,286845.08567689,0
+BGR.US,D,20121108,000000,10.1835,10.2397,10.0408,10.0408,233151.1453137,0
+BGR.US,D,20121109,000000,9.96538,10.1374,9.92579,10.031,266067.1493725,0
+BGR.US,D,20121112,000000,9.98857,10.0408,9.90943,9.92103,290820.68862113,0
+BGR.US,D,20121113,000000,9.82063,9.94322,9.8022,9.85136,289788.21242019,0
+BGR.US,D,20121114,000000,9.86785,9.86785,9.54052,9.54437,408553.00743287,0
+BGR.US,D,20121115,000000,9.56178,9.68053,9.21027,9.35801,420374.18680463,0
+BGR.US,D,20121116,000000,9.35801,9.61005,9.30683,9.59073,324537.19830008,0
+BGR.US,D,20121119,000000,9.73853,9.85724,9.72396,9.85136,229559.74364386,0
+BGR.US,D,20121120,000000,9.86508,9.91617,9.78676,9.85724,188443.99378871,0
+BGR.US,D,20121121,000000,9.90943,9.96926,9.84665,9.96926,131135.86893078,0
+BGR.US,D,20121123,000000,9.99633,10.1266,9.99633,10.1123,56538.686726247,0
+BGR.US,D,20121126,000000,10.062,10.0792,9.96538,10.0687,147590.24641984,0
+BGR.US,D,20121127,000000,10.0822,10.0822,9.9461,9.97991,158783.86252403,0
+BGR.US,D,20121128,000000,9.92579,9.98857,9.82063,9.97991,195261.23634713,0
+BGR.US,D,20121129,000000,10.0205,10.0747,9.96926,9.9829,160250.24798093,0
+BGR.US,D,20121130,000000,9.9616,10.0465,9.95473,10.0253,189558.28104266,0
+BGR.US,D,20121203,000000,10.062,10.0747,9.92103,9.92579,148046.9385007,0
+BGR.US,D,20121204,000000,9.92103,9.97991,9.86785,9.92103,252203.80042378,0
+BGR.US,D,20121205,000000,9.92866,9.96538,9.84193,9.8775,217808.98391269,0
+BGR.US,D,20121206,000000,9.88234,9.91707,9.82917,9.8775,206833.87581091,0
+BGR.US,D,20121207,000000,9.92866,9.92866,9.84665,9.92103,177187.20712458,0
+BGR.US,D,20121210,000000,9.93351,9.96538,9.90167,9.9616,193529.74165509,0
+BGR.US,D,20121211,000000,9.96538,10.0368,9.94322,9.9616,237963.49928134,0
+BGR.US,D,20121212,000000,10.0021,10.0465,9.98568,9.99633,237194.06114965,0
+BGR.US,D,20121213,000000,9.9616,9.97493,9.86508,9.92103,202958.72441283,0
+BGR.US,D,20121214,000000,9.89683,9.90551,9.83701,9.86785,167144.12367762,0
+BGR.US,D,20121217,000000,9.89288,9.96538,9.8775,9.9461,327693.65513102,0
+BGR.US,D,20121218,000000,9.9829,10.0822,9.9461,10.0639,334083.20193116,0
+BGR.US,D,20121219,000000,9.94907,9.99633,9.91617,9.92103,361529.25684923,0
+BGR.US,D,20121220,000000,9.89683,10.005,9.8775,10.0021,289708.47253305,0
+BGR.US,D,20121221,000000,9.83309,9.96538,9.83309,9.91617,212845.4348344,0
+BGR.US,D,20121224,000000,9.93351,9.93351,9.78676,9.8775,147509.47094977,0
+BGR.US,D,20121226,000000,9.93936,9.97991,9.8272,9.87268,205464.8351513,0
+BGR.US,D,20121227,000000,9.89288,9.89288,9.69212,9.806,261788.120624,0
+BGR.US,D,20121228,000000,9.76169,9.76169,9.67184,9.74243,291365.40525271,0
+BGR.US,D,20121231,000000,9.66798,10.0021,9.66798,9.98568,427884.23435644,0
+BGR.US,D,20130102,000000,10.1528,10.259,10.1295,10.259,186633.79479249,0
+BGR.US,D,20130103,000000,10.2194,10.3246,10.2039,10.2291,165390.88174363,0
+BGR.US,D,20130104,000000,10.2755,10.4086,10.255,10.4086,209947.87374092,0
+BGR.US,D,20130107,000000,10.4086,10.4309,10.3295,10.4309,183794.22634418,0
+BGR.US,D,20130108,000000,10.4309,10.4473,10.3527,10.4473,211544.74264947,0
+BGR.US,D,20130109,000000,10.4443,10.4443,10.397,10.426,191257.67266327,0
+BGR.US,D,20130110,000000,10.4443,10.4995,10.4413,10.4792,159796.6626489,0
+BGR.US,D,20130111,000000,10.5254,10.5254,10.4598,10.4955,125019.71602938,0
+BGR.US,D,20130114,000000,10.4955,10.4955,10.4048,10.4116,89671.127621542,0
+BGR.US,D,20130115,000000,10.3825,10.426,10.3604,10.4154,183834.61407925,0
+BGR.US,D,20130116,000000,10.3778,10.4645,10.3662,10.4531,91092.983011592,0
+BGR.US,D,20130117,000000,10.4473,10.5737,10.4473,10.5496,190282.15352458,0
+BGR.US,D,20130118,000000,10.5737,10.6181,10.5391,10.6181,155303.26822982,0
+BGR.US,D,20130122,000000,10.6259,10.6838,10.5622,10.6781,242358.51332022,0
+BGR.US,D,20130123,000000,10.7012,10.7351,10.6625,10.7351,259911.644319,0
+BGR.US,D,20130124,000000,10.7485,10.7969,10.705,10.7436,202928.69250729,0
+BGR.US,D,20130125,000000,10.792,10.8095,10.7292,10.8095,95460.036310818,0
+BGR.US,D,20130128,000000,10.8257,10.8356,10.7292,10.7727,205528.00571125,0
+BGR.US,D,20130129,000000,10.7534,10.8963,10.7534,10.8963,243871.50000983,0
+BGR.US,D,20130130,000000,10.9155,10.9512,10.8615,10.8904,239175.13133259,0
+BGR.US,D,20130131,000000,10.8035,10.8681,10.7969,10.8421,267775.86123964,0
+BGR.US,D,20130201,000000,10.9369,10.9677,10.8771,10.93,114475.41043469,0
+BGR.US,D,20130204,000000,10.8681,10.8923,10.8257,10.8384,178122.33852823,0
+BGR.US,D,20130205,000000,10.9155,10.9601,10.8819,10.934,182338.19671679,0
+BGR.US,D,20130206,000000,10.9194,10.9957,10.9049,10.9852,258976.51291534,0
+BGR.US,D,20130207,000000,11.0005,11.0267,10.93,10.9823,175727.03516539,0
+BGR.US,D,20130208,000000,11.0035,11.0643,11.0035,11.0421,173910.62267148,0
+BGR.US,D,20130211,000000,11.0334,11.0711,11.0084,11.0373,185197.44124115,0
+BGR.US,D,20130212,000000,11.0237,11.0711,10.9852,11.0479,366028.86476601,0
+BGR.US,D,20130213,000000,11.0711,11.0711,11.0161,11.0334,155936.00941214,0
+BGR.US,D,20130214,000000,11.0518,11.1454,11.0084,11.132,267912.55818901,0
+BGR.US,D,20130215,000000,11.1503,11.1503,10.9918,11.0334,267176.25871173,0
+BGR.US,D,20130219,000000,11.0615,11.1192,11.0334,11.0942,172996.20292682,0
+BGR.US,D,20130220,000000,11.132,11.132,10.8519,10.8615,301005.64693222,0
+BGR.US,D,20130221,000000,10.8681,10.8681,10.6732,10.789,465072.01808308,0
+BGR.US,D,20130222,000000,10.8519,10.8615,10.7436,10.8257,171140.43828082,0
+BGR.US,D,20130225,000000,10.8771,10.9253,10.624,10.6328,287788.50174415,0
+BGR.US,D,20130226,000000,10.6732,10.7389,10.5659,10.7351,206839.05372567,0
+BGR.US,D,20130227,000000,10.7254,10.8721,10.7176,10.8569,153184.46551457,0
+BGR.US,D,20130228,000000,10.8421,10.9512,10.8421,10.9155,330123.13273121,0
+BGR.US,D,20130301,000000,10.8923,10.9002,10.8006,10.8923,294973.37624974,0
+BGR.US,D,20130304,000000,10.8421,10.8721,10.7688,10.8257,193295.69990845,0
+BGR.US,D,20130305,000000,10.8963,10.9002,10.8199,10.8681,350372.92173123,0
+BGR.US,D,20130306,000000,10.9406,10.9406,10.8287,10.8519,279630.17926577,0
+BGR.US,D,20130307,000000,10.8856,10.934,10.8615,10.9224,201172.34382447,0
+BGR.US,D,20130308,000000,11.0217,11.0237,10.9601,11.0121,216584.92486607,0
+BGR.US,D,20130311,000000,11.0217,11.0237,10.9155,11.0237,216283.57022766,0
+BGR.US,D,20130312,000000,11.0237,11.0797,10.9754,10.9852,186634.83037545,0
+BGR.US,D,20130313,000000,11.0188,11.0364,10.9784,10.9889,252134.41636615,0
+BGR.US,D,20130314,000000,11.0334,11.0981,11.0227,11.0932,190708.81369989,0
+BGR.US,D,20130315,000000,11.1049,11.1231,11.0364,11.0701,212516.11945637,0
+BGR.US,D,20130318,000000,10.9976,11.0856,10.9484,11.0297,140993.58302974,0
+BGR.US,D,20130319,000000,11.0297,11.0459,10.8569,10.9244,240476.85910046,0
+BGR.US,D,20130320,000000,10.9725,11.0094,10.931,10.9668,141592.14997471,0
+BGR.US,D,20130321,000000,10.9204,10.9976,10.8856,10.9049,207476.97282274,0
+BGR.US,D,20130322,000000,10.9244,10.9784,10.9244,10.9784,126516.1333918,0
+BGR.US,D,20130325,000000,11.0364,11.0643,10.9118,10.961,201732.59420031,0
+BGR.US,D,20130326,000000,11.0257,11.0856,11.0025,11.0856,130634.64678308,0
+BGR.US,D,20130327,000000,11.0556,11.1358,11.0141,11.129,195095.54307515,0
+BGR.US,D,20130328,000000,11.1811,11.1994,11.129,11.1358,224021.44602843,0
+BGR.US,D,20130401,000000,11.1542,11.1627,11.0364,11.0981,166590.08679948,0
+BGR.US,D,20130402,000000,11.1542,11.1542,11.0025,11.0297,181890.82488249,0
+BGR.US,D,20130403,000000,11.0701,11.0701,10.7785,10.8421,302944.25821419,0
+BGR.US,D,20130404,000000,10.9049,10.9118,10.7785,10.8327,295304.76279368,0
+BGR.US,D,20130405,000000,10.7611,10.8519,10.6848,10.8519,300916.58679853,0
+BGR.US,D,20130408,000000,10.8904,10.935,10.8459,10.935,147502.22186912,0
+BGR.US,D,20130409,000000,10.9426,11.0981,10.9263,11.0981,163950.3858605,0
+BGR.US,D,20130410,000000,11.1145,11.1473,11.0643,11.1415,196301.99721166,0
+BGR.US,D,20130411,000000,11.1627,11.1899,11.1049,11.1358,199410.81722688,0
+BGR.US,D,20130412,000000,11.0787,11.0787,10.8963,10.9938,266764.09669771,0
+BGR.US,D,20130415,000000,10.9118,10.9118,10.5314,10.5688,602537.37000291,0
+BGR.US,D,20130416,000000,10.707,10.707,10.5332,10.6422,283191.54903009,0
+BGR.US,D,20130417,000000,10.5737,10.5999,10.3931,10.4433,494237.14069775,0
+BGR.US,D,20130418,000000,10.482,10.5545,10.3729,10.482,209212.60984657,0
+BGR.US,D,20130419,000000,10.5129,10.5545,10.4172,10.4995,188380.82322878,0
+BGR.US,D,20130422,000000,10.5612,10.624,10.4531,10.6047,187560.64153254,0
+BGR.US,D,20130423,000000,10.6801,10.7186,10.6191,10.707,225780.90146011,0
+BGR.US,D,20130424,000000,10.7514,10.8771,10.6954,10.8625,342304.69496948,0
+BGR.US,D,20130425,000000,10.8933,11.0065,10.8191,10.9204,236595.49420468,0
+BGR.US,D,20130426,000000,10.9204,10.9204,10.7969,10.9049,277777.52136862,0
+BGR.US,D,20130429,000000,10.9263,11.0334,10.9155,11.0094,223503.65455355,0
+BGR.US,D,20130430,000000,11.0094,11.0509,10.9426,11.0411,142798.60411121,0
+BGR.US,D,20130501,000000,11.0065,11.0065,10.8731,10.8904,141510.33892168,0
+BGR.US,D,20130502,000000,10.9263,10.9696,10.8904,10.9696,231820.42122324,0
+BGR.US,D,20130503,000000,11.0459,11.129,11.0411,11.0768,343372.38099072,0
+BGR.US,D,20130506,000000,11.0701,11.1715,11.0701,11.1627,141372.60638936,0
+BGR.US,D,20130507,000000,11.1627,11.2536,11.1415,11.2457,395023.11619398,0
+BGR.US,D,20130508,000000,11.2334,11.3058,11.2151,11.2872,217829.6955717,0
+BGR.US,D,20130509,000000,11.3058,11.3058,11.1899,11.2334,166868.65861297,0
+BGR.US,D,20130510,000000,11.2429,11.2575,11.1627,11.2334,200387.37194853,0
+BGR.US,D,20130513,000000,11.265,11.265,11.2052,11.2429,126650.75917528,0
+BGR.US,D,20130514,000000,11.2613,11.3501,11.2613,11.3463,160949.26647201,0
+BGR.US,D,20130515,000000,11.3463,11.3463,11.2457,11.3347,189680.47983074,0
+BGR.US,D,20130516,000000,11.3424,11.3568,11.268,11.2912,165887.96155953,0
+BGR.US,D,20130517,000000,11.3405,11.4032,11.3154,11.382,252329.10596071,0
+BGR.US,D,20130520,000000,11.3946,11.5847,11.382,11.577,262645.58330643,0
+BGR.US,D,20130521,000000,11.605,11.6147,11.5076,11.5374,195422.78728729,0
+BGR.US,D,20130522,000000,11.5945,11.6272,11.3424,11.5076,255252.55662792,0
+BGR.US,D,20130523,000000,11.3946,11.4747,11.2872,11.4747,179672.60620406,0
+BGR.US,D,20130524,000000,11.4081,11.4197,11.3424,11.4197,175385.29279197,0
+BGR.US,D,20130528,000000,11.5635,11.605,11.4139,11.4881,266085.78986561,0
+BGR.US,D,20130529,000000,11.4669,11.5133,11.3898,11.4379,230176.95108195,0
+BGR.US,D,20130530,000000,11.4515,11.4931,11.3714,11.4669,208779.73617355,0
+BGR.US,D,20130531,000000,11.4505,11.4602,11.2448,11.2632,225010.42774547,0
+BGR.US,D,20130603,000000,11.3405,11.3975,11.1454,11.1454,351400.2200174,0
+BGR.US,D,20130604,000000,11.1627,11.1994,10.9889,11.0459,170482.8431077,0
+BGR.US,D,20130605,000000,11.0643,11.0768,10.931,10.9397,147430.76664557,0
+BGR.US,D,20130606,000000,10.9725,11.0411,10.8459,11.0257,169442.08224318,0
+BGR.US,D,20130607,000000,11.1145,11.1994,11.0411,11.1994,136034.17628323,0
+BGR.US,D,20130610,000000,11.2749,11.2749,11.0856,11.133,747898.00633189,0
+BGR.US,D,20130611,000000,11.0411,11.0509,10.935,10.9397,226884.83288457,0
+BGR.US,D,20130612,000000,11.0499,11.0894,10.8983,10.9204,104573.1662689,0
+BGR.US,D,20130613,000000,10.9204,11.1098,10.8983,11.1098,170658.89220917,0
+BGR.US,D,20130614,000000,11.1463,11.1463,10.9716,11.0131,187832.99984833,0
+BGR.US,D,20130617,000000,11.1098,11.1522,11.0499,11.1241,264931.11487659,0
+BGR.US,D,20130618,000000,11.1493,11.2381,11.1241,11.2178,138361.1311714,0
+BGR.US,D,20130619,000000,11.241,11.2604,11.1059,11.1059,148224.02318512,0
+BGR.US,D,20130620,000000,10.9862,10.9862,10.7204,10.791,284527.45103529,0
+BGR.US,D,20130621,000000,10.8055,10.8913,10.6925,10.8085,164045.65949186,0
+BGR.US,D,20130624,000000,10.7204,10.7204,10.4617,10.6161,289663.94246622,0
+BGR.US,D,20130625,000000,10.6974,10.7602,10.6654,10.7273,225282.78606127,0
+BGR.US,D,20130626,000000,10.7969,10.8701,10.7361,10.8356,199740.13260493,0
+BGR.US,D,20130627,000000,10.928,10.9862,10.8953,10.9406,299335.25163422,0
+BGR.US,D,20130628,000000,10.9862,11.0324,10.8913,10.9572,267681.62319121,0
+BGR.US,D,20130701,000000,11.0499,11.1617,11.0055,11.1202,207955.41214553,0
+BGR.US,D,20130702,000000,11.134,11.1928,10.9918,11.0556,98673.450203989,0
+BGR.US,D,20130703,000000,11.0401,11.0856,10.9966,11.0633,87363.848809429,0
+BGR.US,D,20130705,000000,11.1059,11.1617,11.0131,11.0633,363133.37483842,0
+BGR.US,D,20130708,000000,11.2178,11.2178,11.0401,11.0556,412198.2594161,0
+BGR.US,D,20130709,000000,11.099,11.2381,11.099,11.1928,157020.26476055,0
+BGR.US,D,20130710,000000,11.2206,11.2304,11.0894,11.1098,216597.35186144,0
+BGR.US,D,20130711,000000,11.2952,11.3105,11.241,11.2912,164750.89148067,0
+BGR.US,D,20130712,000000,11.2729,11.2729,11.1376,11.1376,1186021.0493127,0
+BGR.US,D,20130715,000000,11.1792,11.1792,11.0701,11.13,319454.55718256,0
+BGR.US,D,20130716,000000,11.1098,11.134,10.9601,11.0257,230595.32659364,0
+BGR.US,D,20130717,000000,11.0633,11.1435,11.0595,11.1155,102412.94023566,0
+BGR.US,D,20130718,000000,11.1202,11.2023,11.1098,11.1695,222600.62622133,0
+BGR.US,D,20130719,000000,11.1463,11.2777,11.13,11.2729,143187.98330033,0
+BGR.US,D,20130722,000000,11.2912,11.298,11.2487,11.2575,142543.85070555,0
+BGR.US,D,20130723,000000,11.3424,11.3956,11.298,11.3578,629641.68254754,0
+BGR.US,D,20130724,000000,11.4583,11.4583,11.2448,11.298,364970.49899133,0
+BGR.US,D,20130725,000000,11.2206,11.3463,11.2206,11.3405,218994.7263902,0
+BGR.US,D,20130726,000000,11.298,11.355,11.267,11.3463,161828.4763964,0
+BGR.US,D,20130729,000000,11.3463,11.3501,11.2448,11.3038,215265.59218803,0
+BGR.US,D,20130730,000000,11.3347,11.3347,11.1869,11.2536,184030.33925675,0
+BGR.US,D,20130731,000000,11.2952,11.3724,11.2952,11.326,162751.18080465,0
+BGR.US,D,20130801,000000,11.4041,11.5346,11.4041,11.52,222572.66548168,0
+BGR.US,D,20130802,000000,11.5326,11.5326,11.4253,11.5007,260374.54989755,0
+BGR.US,D,20130805,000000,11.4891,11.496,11.4253,11.466,114532.36749694,0
+BGR.US,D,20130806,000000,11.4283,11.4631,11.326,11.382,117171.03285298,0
+BGR.US,D,20130807,000000,11.326,11.3908,11.2536,11.2952,164062.22881906,0
+BGR.US,D,20130808,000000,11.3154,11.3771,11.2487,11.3299,129838.28349471,0
+BGR.US,D,20130809,000000,11.3299,11.3578,11.2729,11.2855,99060.758227206,0
+BGR.US,D,20130812,000000,11.267,11.3299,11.2632,11.3299,71726.546267735,0
+BGR.US,D,20130813,000000,11.3405,11.3405,11.2632,11.298,69313.637994747,0
+BGR.US,D,20130814,000000,11.3154,11.3299,11.2604,11.298,90668.394002182,0
+BGR.US,D,20130815,000000,11.1869,11.2536,11.0287,11.1059,542610.25586499,0
+BGR.US,D,20130816,000000,11.0856,11.1376,11.0595,11.0768,109940.5926976,0
+BGR.US,D,20130819,000000,11.0401,11.0787,10.933,10.933,140273.85287964,0
+BGR.US,D,20130820,000000,10.9716,11.099,10.933,11.0768,206322.29783374,0
+BGR.US,D,20130821,000000,11.0556,11.1059,10.9862,11.0633,206242.55794659,0
+BGR.US,D,20130822,000000,11.1059,11.2487,11.099,11.2255,96270.897760497,0
+BGR.US,D,20130823,000000,11.2448,11.3105,11.1869,11.2855,87795.686899488,0
+BGR.US,D,20130826,000000,11.3212,11.3347,11.1975,11.2178,150549.94249032,0
+BGR.US,D,20130827,000000,11.1202,11.2178,11.1059,11.13,177258.66234813,0
+BGR.US,D,20130828,000000,11.1493,11.2855,11.1493,11.2255,175543.73698328,0
+BGR.US,D,20130829,000000,11.2206,11.2206,11.1463,11.1695,118330.88575673,0
+BGR.US,D,20130830,000000,11.1869,11.1928,11.1376,11.1435,81822.44444515,0
+BGR.US,D,20130903,000000,11.2225,11.2729,11.1627,11.2131,166981.53715451,0
+BGR.US,D,20130904,000000,11.2284,11.298,11.1994,11.2526,201621.78682469,0
+BGR.US,D,20130905,000000,11.2768,11.3212,11.2526,11.2594,183484.58704221,0
+BGR.US,D,20130906,000000,11.3048,11.3598,11.241,11.2632,184804.95530317,0
+BGR.US,D,20130909,000000,11.3105,11.3993,11.3105,11.3724,102884.13047778,0
+BGR.US,D,20130910,000000,11.3993,11.4032,11.2952,11.3956,106476.5677306,0
+BGR.US,D,20130911,000000,11.382,11.4545,11.3636,11.4342,225828.53827581,0
+BGR.US,D,20130912,000000,11.4835,11.5037,11.4129,11.4757,276931.45009864,0
+BGR.US,D,20130913,000000,11.4602,11.4891,11.4313,11.4669,93314.308438873,0
+BGR.US,D,20130916,000000,11.5847,11.6109,11.466,11.4931,122908.16239476,0
+BGR.US,D,20130917,000000,11.5153,11.5153,11.4505,11.5037,146454.21192394,0
+BGR.US,D,20130918,000000,11.519,11.6717,11.4602,11.6206,153416.43609531,0
+BGR.US,D,20130919,000000,11.6147,11.666,11.5809,11.6368,144194.56992752,0
+BGR.US,D,20130920,000000,11.6186,11.6206,11.4891,11.496,141729.88250704,0
+BGR.US,D,20130923,000000,11.5037,11.5336,11.4263,11.466,112606.18321034,0
+BGR.US,D,20130924,000000,11.4573,11.552,11.4263,11.4835,122924.73172196,0
+BGR.US,D,20130925,000000,11.5317,11.5945,11.4931,11.4997,177641.82803955,0
+BGR.US,D,20130926,000000,11.4931,11.5847,11.466,11.5615,115401.22159181,0
+BGR.US,D,20130927,000000,11.552,11.666,11.519,11.6572,232101.06420263,0
+BGR.US,D,20130930,000000,11.6475,11.6475,11.4757,11.4757,411665.96977992,0
+BGR.US,D,20131001,000000,11.4931,11.6572,11.4931,11.6253,151666.30091017,0
+BGR.US,D,20131002,000000,11.4573,11.6524,11.4573,11.6253,285609.63521781,0
+BGR.US,D,20131003,000000,11.6368,11.6368,11.521,11.5761,183561.2201805,0
+BGR.US,D,20131004,000000,11.6186,11.7259,11.605,11.6939,144504.2092295,0
+BGR.US,D,20131007,000000,11.6147,11.6939,11.5761,11.6282,126226.17016585,0
+BGR.US,D,20131008,000000,11.6186,11.6322,11.466,11.466,167262.18013388,0
+BGR.US,D,20131009,000000,11.519,11.519,11.3598,11.4263,131214.57323496,0
+BGR.US,D,20131010,000000,11.4835,11.661,11.4835,11.6368,110932.6811635,0
+BGR.US,D,20131011,000000,11.5615,11.7392,11.5615,11.7065,91648.055472673,0
+BGR.US,D,20131014,000000,11.661,11.7306,11.6186,11.7093,125803.65232236,0
+BGR.US,D,20131015,000000,11.6475,11.751,11.6475,11.7027,114728.09267444,0
+BGR.US,D,20131016,000000,11.7344,11.8445,11.7344,11.8203,134858.78963523,0
+BGR.US,D,20131017,000000,11.7846,11.889,11.7846,11.886,167128.58993337,0
+BGR.US,D,20131018,000000,11.9651,11.9651,11.8811,11.9469,177717.42559488,0
+BGR.US,D,20131021,000000,11.972,11.9913,11.9209,11.943,221403.49233138,0
+BGR.US,D,20131022,000000,11.9681,12.0483,11.9528,11.9951,197397.64397251,0
+BGR.US,D,20131023,000000,11.9951,11.9951,11.8049,11.8608,178077.8084614,0
+BGR.US,D,20131024,000000,11.8233,11.9209,11.8203,11.8987,138627.2759895,0
+BGR.US,D,20131025,000000,11.9276,11.972,11.9034,11.9681,101478.84441494,0
+BGR.US,D,20131028,000000,11.9469,12.004,11.9179,11.9343,120070.66511235,0
+BGR.US,D,20131029,000000,11.943,11.9913,11.9391,11.9913,131381.30208988,0
+BGR.US,D,20131030,000000,11.972,12.0223,11.9179,11.972,208443.17171489,0
+BGR.US,D,20131031,000000,11.9528,11.9951,11.9034,11.9209,115838.2375966,0
+BGR.US,D,20131101,000000,11.9054,11.9102,11.7915,11.8765,117770.6353809,0
+BGR.US,D,20131104,000000,11.9209,11.9391,11.8282,11.9343,113467.78822456,0
+BGR.US,D,20131105,000000,11.889,11.9149,11.8282,11.8561,134721.05710292,0
+BGR.US,D,20131106,000000,11.889,11.9102,11.8049,11.8339,146993.75064077,0
+BGR.US,D,20131107,000000,11.8504,11.8608,11.661,11.6891,216778.57887767,0
+BGR.US,D,20131108,000000,11.666,11.7663,11.666,11.7566,264266.27062284,0
+BGR.US,D,20131111,000000,11.7344,11.7865,11.6987,11.7152,157103.11139655,0
+BGR.US,D,20131112,000000,11.6842,11.6939,11.605,11.6368,170440.38420677,0
+BGR.US,D,20131113,000000,11.605,11.6891,11.5847,11.6891,113766.03611409,0
+BGR.US,D,20131114,000000,11.7093,11.7779,11.6939,11.7779,96409.665875768,0
+BGR.US,D,20131115,000000,11.8445,11.8667,11.7846,11.8561,227293.88814975,0
+BGR.US,D,20131118,000000,11.886,11.889,11.7027,11.7529,122365.51692909,0
+BGR.US,D,20131119,000000,11.7392,11.7392,11.6186,11.6891,163217.19313203,0
+BGR.US,D,20131120,000000,11.6987,11.7529,11.6147,11.6524,163136.41766197,0
+BGR.US,D,20131121,000000,11.6804,11.7779,11.661,11.7566,113752.57353575,0
+BGR.US,D,20131122,000000,11.7865,11.8127,11.7027,11.7846,129871.4221491,0
+BGR.US,D,20131125,000000,11.7732,11.7732,11.6717,11.6804,123185.69862532,0
+BGR.US,D,20131126,000000,11.6775,11.6939,11.6408,11.6408,157260.5200049,0
+BGR.US,D,20131127,000000,11.6253,11.6804,11.5259,11.5694,123416.6336231,0
+BGR.US,D,20131129,000000,11.5906,11.6186,11.5412,11.5761,44624.304889017,0
+BGR.US,D,20131202,000000,11.5567,11.5886,11.4931,11.519,119353.00612817,0
+BGR.US,D,20131203,000000,11.496,11.5615,11.4795,11.5259,79705.712895798,0
+BGR.US,D,20131204,000000,11.4997,11.5567,11.4071,11.4997,128671.18151029,0
+BGR.US,D,20131205,000000,11.4891,11.4891,11.3956,11.4129,126622.79843563,0
+BGR.US,D,20131206,000000,11.466,11.4891,11.4129,11.4313,149842.63933562,0
+BGR.US,D,20131209,000000,11.4313,11.4891,11.4071,11.4602,182473.85808323,0
+BGR.US,D,20131210,000000,11.4835,11.5482,11.466,11.5153,415767.913844,0
+BGR.US,D,20131211,000000,11.496,11.5095,11.4129,11.4177,333632.72334802,0
+BGR.US,D,20131212,000000,11.4091,11.521,11.3839,11.5095,212798.83360166,0
+BGR.US,D,20131213,000000,11.4931,11.4931,11.4129,11.4505,162258.24332055,0
+BGR.US,D,20131216,000000,11.4891,11.5694,11.4795,11.521,278713.68835522,0
+BGR.US,D,20131217,000000,11.6717,11.6717,11.496,11.6147,355136.60330022,0
+BGR.US,D,20131218,000000,11.666,11.8524,11.4641,11.8155,775730.33369019,0
+BGR.US,D,20131219,000000,11.8155,11.8155,11.7501,11.8097,286374.93101769,0
+BGR.US,D,20131220,000000,11.888,11.8967,11.8223,11.8648,228109.92751417,0
+BGR.US,D,20131223,000000,11.8765,12.0144,11.8765,11.9044,244388.25590179,0
+BGR.US,D,20131224,000000,11.9044,12.0011,11.888,11.943,210398.35232407,0
+BGR.US,D,20131226,000000,11.9808,12.1187,11.9808,12.0743,296319.63408446,0
+BGR.US,D,20131227,000000,12.0502,12.1093,11.9845,12.0502,259211.59024494,0
+BGR.US,D,20131230,000000,12.0502,12.0945,11.9913,12.028,289663.94246622,0
+BGR.US,D,20131231,000000,12.2289,12.309,12.0812,12.1555,616157.35695843,0
+BGR.US,D,20140102,000000,12.0812,12.1545,12.0455,12.1093,401287.35745721,0
+BGR.US,D,20140103,000000,12.0898,12.2337,11.9808,12.1621,410509.22362501,0
+BGR.US,D,20140106,000000,12.2375,12.3573,12.171,12.2849,512792.71599195,0
+BGR.US,D,20140107,000000,12.3795,12.5002,12.3196,12.4462,377147.91889781,0
+BGR.US,D,20140108,000000,12.474,12.479,12.1389,12.2153,171099.01496283,0
+BGR.US,D,20140109,000000,12.2375,12.3824,12.1389,12.1545,152378.78197963,0
+BGR.US,D,20140110,000000,12.1816,12.2289,12.1296,12.1969,124276.16747143,0
+BGR.US,D,20140113,000000,12.1217,12.1922,11.9961,12.0011,289518.96085325,0
+BGR.US,D,20140114,000000,12.0579,12.1054,11.9913,12.0095,216667.77150204,0
+BGR.US,D,20140115,000000,12.028,12.0647,11.9701,12.0455,210602.36216517,0
+BGR.US,D,20140116,000000,12.0608,12.0898,11.9613,12.0502,157921.22192687,0
+BGR.US,D,20140117,000000,12.0253,12.3042,12.0253,12.2549,191714.36474412,0
+BGR.US,D,20140121,000000,12.2791,12.3331,12.0743,12.0945,255075.47194353,0
+BGR.US,D,20140122,000000,12.171,12.1922,12.0608,12.1621,146348.58246306,0
+BGR.US,D,20140123,000000,12.1671,12.1671,12.0647,12.0985,105856.25354368,0
+BGR.US,D,20140124,000000,12.0677,12.0743,11.8967,11.9518,142212.46416163,0
+BGR.US,D,20140127,000000,11.943,11.9749,11.7055,11.7152,299959.70815294,0
+BGR.US,D,20140128,000000,11.7278,11.7326,11.659,11.7326,382462.53059609,0
+BGR.US,D,20140129,000000,11.6196,11.7278,11.6176,11.6495,152606.61022858,0
+BGR.US,D,20140130,000000,11.659,11.6804,11.5635,11.6272,218819.71287168,0
+BGR.US,D,20140131,000000,11.522,11.5945,11.4853,11.5326,242127.57832241,0
+BGR.US,D,20140203,000000,11.5326,11.553,11.2131,11.241,279863.18542947,0
+BGR.US,D,20140204,000000,11.3028,11.4389,11.2284,11.411,239091.24911365,0
+BGR.US,D,20140205,000000,11.3956,11.411,11.3327,11.4032,137176.42427684,0
+BGR.US,D,20140206,000000,11.4263,11.5877,11.4263,11.5482,148200.20477728,0
+BGR.US,D,20140207,000000,11.6244,11.6495,11.4757,11.496,385242.03523331,0
+BGR.US,D,20140210,000000,11.496,11.5279,11.4389,11.496,236652.45126692,0
+BGR.US,D,20140211,000000,11.553,11.7421,11.522,11.7382,224188.17488336,0
+BGR.US,D,20140212,000000,11.7382,11.7683,11.7017,11.7093,131770.68127899,0
+BGR.US,D,20140213,000000,11.7093,11.8155,11.6495,11.7779,159315.11657728,0
+BGR.US,D,20140214,000000,11.7827,11.9016,11.7827,11.8967,169851.13750833,0
+BGR.US,D,20140218,000000,11.9316,11.9845,11.8648,11.9749,167109.94944027,0
+BGR.US,D,20140219,000000,11.9044,12.0253,11.8811,11.8967,210802.22967448,0
+BGR.US,D,20140220,000000,11.9518,11.9749,11.8909,11.9518,218978.157063,0
+BGR.US,D,20140221,000000,12.1217,12.1217,11.9459,11.9567,321703.84334948,0
+BGR.US,D,20140224,000000,12.0059,12.1296,12.0059,12.0812,142220.74882524,0
+BGR.US,D,20140225,000000,12.0608,12.0898,12.0095,12.0608,135396.25718617,0
+BGR.US,D,20140226,000000,12.1217,12.1217,11.9808,12.0059,155287.73448557,0
+BGR.US,D,20140227,000000,12.0059,12.0502,11.9567,12.0386,138541.32260468,0
+BGR.US,D,20140228,000000,12.0812,12.1341,12.0677,12.1054,156066.49286381,0
+BGR.US,D,20140303,000000,12.0898,12.1148,11.9913,12.0059,146512.20456913,0
+BGR.US,D,20140304,000000,12.0647,12.1148,12.0608,12.0743,123071.78450083,0
+BGR.US,D,20140305,000000,12.0812,12.0812,12.0144,12.0608,136263.04011515,0
+BGR.US,D,20140306,000000,12.0812,12.1217,12.0608,12.1054,172490.83844734,0
+BGR.US,D,20140307,000000,12.1296,12.1341,12.0337,12.0579,123874.36128692,0
+BGR.US,D,20140310,000000,12.0095,12.0502,11.9661,12.028,126551.3432121,0
+BGR.US,D,20140311,000000,12.0579,12.0898,11.9913,12.0502,198824.67727731,0
+BGR.US,D,20140312,000000,12.0474,12.0714,12.0076,12.0435,112334.8604775,0
+BGR.US,D,20140313,000000,12.0531,12.0975,11.9102,11.9371,119150.03187001,0
+BGR.US,D,20140314,000000,11.887,11.9681,11.887,11.9179,101359.75237572,0
+BGR.US,D,20140317,000000,11.9576,12.0262,11.9576,11.9923,122393.47766873,0
+BGR.US,D,20140318,000000,12.0076,12.0831,11.9923,12.0531,125291.03876221,0
+BGR.US,D,20140319,000000,12.0531,12.0531,11.9179,11.9325,132983.3489132,0
+BGR.US,D,20140320,000000,11.9016,11.9923,11.8589,11.9759,120230.14488662,0
+BGR.US,D,20140321,000000,12.0376,12.0917,11.9923,11.9981,125221.65470457,0
+BGR.US,D,20140324,000000,12.0435,12.0531,11.9149,11.9623,171223.28491679,0
+BGR.US,D,20140325,000000,12.0299,12.0435,11.9923,12.0435,111929.94754414,0
+BGR.US,D,20140326,000000,12.1138,12.1138,11.9681,11.9981,137980.03664588,0
+BGR.US,D,20140327,000000,12.0105,12.1138,11.9981,12.0802,140204.468822,0
+BGR.US,D,20140328,000000,12.1034,12.2568,12.1034,12.2568,185900.60206406,0
+BGR.US,D,20140331,000000,12.3371,12.3371,12.2289,12.2868,232169.41267731,0
+BGR.US,D,20140401,000000,12.2868,12.3013,12.2625,12.2926,224308.30250553,0
+BGR.US,D,20140402,000000,12.3061,12.3254,12.2346,12.3254,165595.92716769,0
+BGR.US,D,20140403,000000,12.3371,12.3554,12.2955,12.3554,168818.66130743,0
+BGR.US,D,20140404,000000,12.4557,12.4877,12.3767,12.421,310368.35238119,0
+BGR.US,D,20140407,000000,12.3554,12.3853,12.31,12.3554,355952.64266464,0
+BGR.US,D,20140408,000000,12.3486,12.4462,12.3486,12.4037,182614.69736439,0
+BGR.US,D,20140409,000000,12.4828,12.5601,12.4104,12.5601,161503.30335015,0
+BGR.US,D,20140410,000000,12.5803,12.5803,12.4151,12.474,139873.08227809,0
+BGR.US,D,20140411,000000,12.451,12.4828,12.4104,12.4374,92729.204072244,0
+BGR.US,D,20140414,000000,12.4694,12.5417,12.421,12.5002,124605.48284947,0
+BGR.US,D,20140415,000000,12.4877,12.5668,12.474,12.5571,148335.86614371,0
+BGR.US,D,20140416,000000,12.5853,12.6528,12.5853,12.6248,117416.46601207,0
+BGR.US,D,20140417,000000,12.6422,12.6896,12.5853,12.647,142309.80895891,0
+BGR.US,D,20140421,000000,12.6306,12.7078,12.619,12.6846,150520.94616772,0
+BGR.US,D,20140422,000000,12.6528,12.7078,12.6248,12.6962,115983.21920959,0
+BGR.US,D,20140423,000000,12.7049,12.7213,12.647,12.6807,192152.41633187,0
+BGR.US,D,20140424,000000,12.7126,12.7213,12.673,12.6962,186183.31620933,0
+BGR.US,D,20140425,000000,12.6807,12.7126,12.6528,12.7049,141627.35979501,0
+BGR.US,D,20140428,000000,12.6896,12.7427,12.6769,12.7387,309963.43944782,0
+BGR.US,D,20140429,000000,12.7522,12.8352,12.7475,12.7522,294982.69649629,0
+BGR.US,D,20140430,000000,12.759,12.759,12.7078,12.7427,178915.59506778,0
+BGR.US,D,20140501,000000,12.7427,12.7995,12.7348,12.7822,138174.72624044,0
+BGR.US,D,20140502,000000,12.7475,12.8692,12.7427,12.8499,127363.24024473,0
+BGR.US,D,20140505,000000,12.7871,12.8603,12.7688,12.8257,182833.2053668,0
+BGR.US,D,20140506,000000,12.7995,12.8643,12.7957,12.8603,119347.82821342,0
+BGR.US,D,20140507,000000,12.8554,12.955,12.845,12.9511,112869.2212796,0
+BGR.US,D,20140508,000000,12.9096,12.9704,12.8692,12.8943,152904.85811813,0
+BGR.US,D,20140509,000000,12.8643,12.9057,12.8074,12.8314,89387.377893301,0
+BGR.US,D,20140512,000000,12.8352,12.9859,12.8314,12.9763,118956.37785841,0
+BGR.US,D,20140513,000000,12.9511,12.9917,12.925,12.9917,127748.47710205,0
+BGR.US,D,20140514,000000,12.9647,12.9917,12.9511,12.9811,110037.93749488,0
+BGR.US,D,20140515,000000,12.9917,12.9917,12.814,12.874,186120.14564939,0
+BGR.US,D,20140516,000000,12.9435,12.9704,12.8643,12.9704,158102.44894307,0
+BGR.US,D,20140519,000000,12.9096,13.0015,12.9096,12.9859,94598.4312966,0
+BGR.US,D,20140520,000000,12.9859,13.0342,12.955,13.0246,113305.20170143,0
+BGR.US,D,20140521,000000,13.0246,13.0864,13.0246,13.0864,109527.39510066,0
+BGR.US,D,20140522,000000,13.1113,13.2004,13.0951,13.1577,138286.56919902,0
+BGR.US,D,20140523,000000,13.1296,13.1771,13.1296,13.1355,92079.893562731,0
+BGR.US,D,20140527,000000,13.2004,13.2282,13.1173,13.1577,116313.57017056,0
+BGR.US,D,20140528,000000,13.1839,13.1964,13.1222,13.1722,103081.92682122,0
+BGR.US,D,20140529,000000,13.2138,13.2282,13.1647,13.2282,125538.54308721,0
+BGR.US,D,20140530,000000,13.2236,13.2282,13.1839,13.2282,76545.113733067,0
+BGR.US,D,20140602,000000,13.2611,13.2988,13.2176,13.2282,110041.04424374,0
+BGR.US,D,20140603,000000,13.2282,13.2747,13.2004,13.267,138650.05881438,0
+BGR.US,D,20140604,000000,13.2369,13.3162,13.2138,13.2563,156875.28314759,0
+BGR.US,D,20140605,000000,13.267,13.267,13.0583,13.1066,441550.8225447,0
+BGR.US,D,20140606,000000,13.1839,13.2041,13.1577,13.1964,202041.19791934,0
+BGR.US,D,20140609,000000,13.1771,13.2369,13.1722,13.2041,117223.84758341,0
+BGR.US,D,20140610,000000,13.2236,13.2563,13.1703,13.2563,122450.43473097,0
+BGR.US,D,20140611,000000,13.2611,13.2775,13.2236,13.2775,144581.87795073,0
+BGR.US,D,20140612,000000,13.3277,13.4117,13.263,13.321,219316.79268758,0
+BGR.US,D,20140613,000000,13.4059,13.4929,13.3277,13.4929,211827.45679475,0
+BGR.US,D,20140616,000000,13.5353,13.5837,13.4447,13.5837,220685.83334719,0
+BGR.US,D,20140617,000000,13.6396,13.6396,13.5111,13.63,193679.9011828,0
+BGR.US,D,20140618,000000,13.6512,13.6947,13.547,13.6907,155072.33323202,0
+BGR.US,D,20140619,000000,13.7459,13.9082,13.6194,13.8936,301470.62367666,0
+BGR.US,D,20140620,000000,13.8975,13.9082,13.8019,13.8695,235093.8989275,0
+BGR.US,D,20140623,000000,13.9023,13.9448,13.8734,13.9226,129563.85401301,0
+BGR.US,D,20140624,000000,13.9545,13.9632,13.7827,13.7942,261718.73656636,0
+BGR.US,D,20140625,000000,13.7827,13.8841,13.7362,13.8781,169196.64908408,0
+BGR.US,D,20140626,000000,13.913,13.913,13.826,13.9023,112054.21749811,0
+BGR.US,D,20140627,000000,13.9226,13.9343,13.8695,13.9343,135699.68299047,0
+BGR.US,D,20140630,000000,13.9632,13.9632,13.8879,13.9419,218009.88700495,0
+BGR.US,D,20140701,000000,13.9729,13.9987,13.9496,13.9912,192217.65805771,0
+BGR.US,D,20140702,000000,13.9592,13.9912,13.9082,13.9729,140095.73261228,0
+BGR.US,D,20140703,000000,13.9873,14.0239,13.9545,14.0239,110291.65531758,0
+BGR.US,D,20140707,000000,14.0471,14.0471,13.9167,13.9294,150448.45536125,0
+BGR.US,D,20140708,000000,13.9496,13.9632,13.8308,13.9294,144423.43375943,0
+BGR.US,D,20140709,000000,13.9775,14.0539,13.9592,14.0135,162164.00527211,0
+BGR.US,D,20140710,000000,13.9496,13.9775,13.8781,13.9294,184250.91842504,0
+BGR.US,D,20140711,000000,13.9419,13.9419,13.826,13.8347,76268.613085476,0
+BGR.US,D,20140714,000000,13.8734,13.9226,13.8579,13.8936,82620.878899433,0
+BGR.US,D,20140715,000000,13.772,13.9592,13.772,13.9545,177738.13725388,0
+BGR.US,D,20140716,000000,14.0192,14.0404,13.9912,14.0192,168933.61101483,0
+BGR.US,D,20140717,000000,14.0192,14.0589,13.9294,13.9419,167228.00589654,0
+BGR.US,D,20140718,000000,13.9987,13.9987,13.9082,13.9419,121226.37568432,0
+BGR.US,D,20140721,000000,13.9167,13.9294,13.8695,13.8936,117423.71509272,0
+BGR.US,D,20140722,000000,13.9167,13.9729,13.9167,13.9545,109414.51655912,0
+BGR.US,D,20140723,000000,13.9592,14.0268,13.9419,14.0135,149584.77918113,0
+BGR.US,D,20140724,000000,14.0683,14.1099,14.0404,14.106,144415.14909582,0
+BGR.US,D,20140725,000000,14.106,14.106,14.0268,14.0608,126304.87447003,0
+BGR.US,D,20140728,000000,14.0608,14.0751,13.9294,13.9448,206724.10401825,0
+BGR.US,D,20140729,000000,13.9545,13.968,13.9343,13.9419,208259.87353277,0
+BGR.US,D,20140730,000000,13.9729,14.0192,13.8879,13.9343,134376.20798063,0
+BGR.US,D,20140731,000000,13.8444,13.8879,13.7025,13.7293,183103.49251669,0
+BGR.US,D,20140801,000000,13.8841,13.8841,13.5595,13.6658,291965.00778062,0
+BGR.US,D,20140804,000000,13.6658,13.7671,13.5914,13.7362,141217.26894689,0
+BGR.US,D,20140805,000000,13.7139,13.7139,13.3885,13.4117,243521.47297281,0
+BGR.US,D,20140806,000000,13.3934,13.5064,13.3404,13.3885,147448.37155572,0
+BGR.US,D,20140807,000000,13.4011,13.4765,13.1964,13.2147,192176.23473972,0
+BGR.US,D,20140808,000000,13.2398,13.4311,13.2341,13.4311,86923.726055774,0
+BGR.US,D,20140811,000000,13.4726,13.5536,13.4533,13.5536,90057.400061809,0
+BGR.US,D,20140812,000000,13.5536,13.5702,13.4678,13.5353,72303.365970764,0
+BGR.US,D,20140813,000000,13.547,13.5914,13.519,13.574,106722.00088969,0
+BGR.US,D,20140814,000000,13.574,13.6097,13.4813,13.488,144930.86940482,0
+BGR.US,D,20140815,000000,13.5111,13.5507,13.4117,13.4678,123657.92445039,0
+BGR.US,D,20140818,000000,13.5595,13.5595,13.4011,13.4369,172702.09736909,0
+BGR.US,D,20140819,000000,13.4166,13.5393,13.4166,13.519,104438.5404854,0
+BGR.US,D,20140820,000000,13.4765,13.5393,13.4678,13.5268,80773.398917022,0
+BGR.US,D,20140821,000000,13.519,13.5536,13.4572,13.4765,91221.395297363,0
+BGR.US,D,20140822,000000,13.4765,13.4765,13.3752,13.3934,112234.40893138,0
+BGR.US,D,20140825,000000,13.4117,13.4447,13.3828,13.4166,141312.54257828,0
+BGR.US,D,20140826,000000,13.4311,13.5353,13.4311,13.4929,89716.693271331,0
+BGR.US,D,20140827,000000,13.4998,13.5643,13.488,13.5643,143419.95388106,0
+BGR.US,D,20140828,000000,13.5393,13.5702,13.5209,13.5643,93364.016420461,0
+BGR.US,D,20140829,000000,13.5595,13.6166,13.5595,13.6166,59798.701852158,0
+BGR.US,D,20140902,000000,13.5788,13.5788,13.4311,13.519,194314.71353102,0
+BGR.US,D,20140903,000000,13.5595,13.574,13.4813,13.4813,141455.45302534,0
+BGR.US,D,20140904,000000,13.4572,13.5016,13.3885,13.3934,165693.27196497,0
+BGR.US,D,20140905,000000,13.4117,13.4369,13.321,13.3519,346580.61696913,0
+BGR.US,D,20140908,000000,13.3519,13.3828,13.3065,13.3818,315436.49533741,0
+BGR.US,D,20140909,000000,13.3404,13.3404,13.2582,13.2862,76809.187385261,0
+BGR.US,D,20140910,000000,13.2553,13.2553,13.2061,13.2341,129403.33865579,0
+BGR.US,D,20140911,000000,13.1994,13.2468,13.1548,13.1887,132143.49114091,0
+BGR.US,D,20140912,000000,13.1385,13.1385,12.958,12.9869,116449.231537,0
+BGR.US,D,20140915,000000,12.9531,13.0081,12.9231,12.9289,156495.22420501,0
+BGR.US,D,20140916,000000,12.9165,13.0391,12.9077,13.0139,264053.97611812,0
+BGR.US,D,20140917,000000,13.0139,13.0246,12.9415,12.9415,179449.95586986,0
+BGR.US,D,20140918,000000,12.958,12.9869,12.8903,12.8903,146341.33338241,0
+BGR.US,D,20140919,000000,12.9077,12.9753,12.815,12.8573,187107.05620055,0
+BGR.US,D,20140922,000000,12.8267,12.8267,12.6566,12.6644,164913.47800379,0
+BGR.US,D,20140923,000000,12.6131,12.7348,12.5089,12.6393,147343.77767781,0
+BGR.US,D,20140924,000000,12.6393,12.675,12.5032,12.6393,183966.13311385,0
+BGR.US,D,20140925,000000,12.6131,12.619,12.4819,12.5138,109490.11411445,0
+BGR.US,D,20140926,000000,12.5244,12.5823,12.4491,12.5716,202250.3856752,0
+BGR.US,D,20140929,000000,12.4731,12.5543,12.4249,12.534,142415.4384198,0
+BGR.US,D,20140930,000000,12.5581,12.5823,12.3959,12.4298,218741.0085675,0
+BGR.US,D,20141001,000000,12.3795,12.4538,12.2493,12.2685,331827.70226654,0
+BGR.US,D,20141002,000000,12.2375,12.2375,11.9567,12.1093,445197.11011089,0
+BGR.US,D,20141003,000000,12.1527,12.1834,12.054,12.1399,336980.76302465,0
+BGR.US,D,20141006,000000,12.2279,12.2443,12.0638,12.0888,323545.1098342,0
+BGR.US,D,20141007,000000,12.0067,12.1093,11.974,11.974,299424.3117679,0
+BGR.US,D,20141008,000000,11.9567,12.1834,11.8194,12.1729,458904.08603418,0
+BGR.US,D,20141009,000000,12.1044,12.1093,11.8282,11.8987,457955.49205217,0
+BGR.US,D,20141010,000000,11.9256,11.9256,11.6244,11.6891,484901.36040548,0
+BGR.US,D,20141013,000000,11.6341,11.7539,11.4775,11.5482,466166.62926099,0
+BGR.US,D,20141014,000000,11.5761,11.6669,11.3375,11.3714,378431.00617259,0
+BGR.US,D,20141015,000000,11.2255,11.4226,10.9852,11.3839,545817.45626045,0
+BGR.US,D,20141016,000000,11.186,11.8155,11.1192,11.7915,422647.29137939,0
+BGR.US,D,20141017,000000,11.8793,12.2066,11.7085,11.7915,328928.07000717,0
+BGR.US,D,20141020,000000,11.7219,11.8745,11.7085,11.8416,198811.21469897,0
+BGR.US,D,20141021,000000,11.9044,12.338,11.9044,12.3313,308744.55831592,0
+BGR.US,D,20141022,000000,12.3205,12.4316,12.2261,12.2849,257918.14714067,0
+BGR.US,D,20141023,000000,12.3969,12.5571,12.3205,12.5465,294644.06087171,0
+BGR.US,D,20141024,000000,12.5109,12.5601,12.3834,12.5273,181198.01988909,0
+BGR.US,D,20141027,000000,12.4269,12.4269,12.2125,12.3506,192501.40778595,0
+BGR.US,D,20141028,000000,12.3573,12.4557,12.2483,12.3612,320646.51315775,0
+BGR.US,D,20141029,000000,12.4269,12.5069,12.3506,12.4403,224320.72950093,0
+BGR.US,D,20141030,000000,12.3447,12.421,12.2665,12.3573,256417.58744644,0
+BGR.US,D,20141031,000000,12.4403,12.5746,12.3061,12.5746,331673.40040702,0
+BGR.US,D,20141103,000000,12.5109,12.6393,12.474,12.4982,207554.64154397,0
+BGR.US,D,20141104,000000,12.338,12.338,12.0667,12.1101,358916.48106691,0
+BGR.US,D,20141105,000000,12.1545,12.338,12.0812,12.3003,235196.42163952,0
+BGR.US,D,20141106,000000,12.2066,12.4269,12.1922,12.3805,249244.1043533,0
+BGR.US,D,20141107,000000,12.3447,12.6268,12.3447,12.5746,265179.65478454,0
+BGR.US,D,20141110,000000,12.6016,12.6942,12.4635,12.5069,216597.35186144,0
+BGR.US,D,20141111,000000,12.4557,12.619,12.3535,12.619,256340.95430816,0
+BGR.US,D,20141112,000000,12.4992,12.6046,12.4481,12.4953,211209.21377374,0
+BGR.US,D,20141113,000000,12.4422,12.4481,12.2133,12.4161,194000.93189726,0
+BGR.US,D,20141114,000000,12.4335,12.4655,12.311,12.4104,119099.28830547,0
+BGR.US,D,20141117,000000,12.3737,12.4528,12.3284,12.4279,169589.13502204,0
+BGR.US,D,20141118,000000,12.423,12.4481,12.3466,12.4037,224589.98106787,0
+BGR.US,D,20141119,000000,12.3688,12.4907,12.3186,12.4587,150832.65663561,0
+BGR.US,D,20141120,000000,12.4161,12.5543,12.4161,12.4992,216970.16172339,0
+BGR.US,D,20141121,000000,12.7001,12.7417,12.6238,12.6605,269195.64546379,0
+BGR.US,D,20141124,000000,12.648,12.6923,12.5436,12.619,116346.70882495,0
+BGR.US,D,20141125,000000,12.6046,12.6605,12.391,12.4104,199897.54121328,0
+BGR.US,D,20141126,000000,12.3805,12.3853,12.2858,12.3225,165540.00568839,0
+BGR.US,D,20141128,000000,12.1969,12.1969,11.7189,11.7441,387416.75942783,0
+BGR.US,D,20141201,000000,11.6813,11.6852,11.4477,11.5336,518799.09710067,0
+BGR.US,D,20141202,000000,11.5085,11.803,11.4978,11.7027,349803.35110886,0
+BGR.US,D,20141203,000000,11.7189,12.0812,11.7189,12.0667,410640.74265964,0
+BGR.US,D,20141204,000000,11.9883,11.9883,11.8396,11.9681,244301.266934,0
+BGR.US,D,20141205,000000,11.9633,11.9633,11.7027,11.7027,306537.73104993,0
+BGR.US,D,20141208,000000,11.5412,11.5501,11.0623,11.0623,678557.44318044,0
+BGR.US,D,20141209,000000,11.0449,11.2255,11.0257,11.0827,775354.41707943,0
+BGR.US,D,20141210,000000,10.9716,10.9852,10.8337,10.9406,571119.85447244,0
+BGR.US,D,20141211,000000,10.9204,11.1405,10.9204,11.0509,549798.2371194,0
+BGR.US,D,20141212,000000,10.9032,10.9406,10.7505,10.7987,386282.79609784,0
+BGR.US,D,20141215,000000,10.8171,10.9155,10.5737,10.6412,523938.69528043,0
+BGR.US,D,20141216,000000,10.5022,10.8904,10.4561,10.7176,550253.89361731,0
+BGR.US,D,20141217,000000,10.7505,11.3415,10.7176,11.2796,600080.96724603,0
+BGR.US,D,20141218,000000,11.4669,11.9853,11.4669,11.9853,662720.27312944,0
+BGR.US,D,20141219,000000,11.9913,11.9913,11.7703,11.7972,485118.83282493,0
+BGR.US,D,20141222,000000,11.7441,11.7972,11.6021,11.6196,345145.29900074,0
+BGR.US,D,20141223,000000,11.6524,11.7392,11.5374,11.5442,507543.3460195,0
+BGR.US,D,20141224,000000,11.5095,11.5442,11.4032,11.4158,261860.61143048,0
+BGR.US,D,20141226,000000,11.4583,11.7036,11.4583,11.6021,271954.43844201,0
+BGR.US,D,20141229,000000,11.5442,11.6272,11.4273,11.4273,469470.13887079,0
+BGR.US,D,20141230,000000,11.4071,11.5095,11.3531,11.4835,489069.58177835,0
+BGR.US,D,20141231,000000,11.5172,11.6388,11.2826,11.2872,885199.73614567,0
+BGR.US,D,20150102,000000,11.2826,11.5896,11.265,11.5442,284464.28047537,0
+BGR.US,D,20150105,000000,11.4101,11.4101,10.9918,11.1395,601895.30857404,0
+BGR.US,D,20150106,000000,11.1049,11.2206,10.933,11.129,525795.4955094,0
+BGR.US,D,20150107,000000,11.2594,11.5945,11.1763,11.4158,495430.13225591,0
+BGR.US,D,20150108,000000,11.4641,11.7905,11.3878,11.7392,408820.18783391,0
+BGR.US,D,20150109,000000,11.7085,11.7132,11.525,11.665,209842.24428004,0
+BGR.US,D,20150112,000000,11.6021,11.6021,11.3946,11.4728,259470.48598238,0
+BGR.US,D,20150113,000000,11.5007,11.5007,11.241,11.3212,438451.32277599,0
+BGR.US,D,20150114,000000,11.1164,11.7624,11.1164,11.7027,400235.20518023,0
+BGR.US,D,20150115,000000,11.7624,11.7624,11.4313,11.4853,217386.46606919,0
+BGR.US,D,20150116,000000,11.496,11.7441,11.496,11.7199,212577.2188504,0
+BGR.US,D,20150120,000000,11.6804,11.7085,11.519,11.5799,277580.76060817,0
+BGR.US,D,20150121,000000,11.5915,11.7895,11.5645,11.7856,303981.91232988,0
+BGR.US,D,20150122,000000,11.8155,12.3322,11.692,12.3322,362874.47910097,0
+BGR.US,D,20150123,000000,12.1651,12.3892,11.9923,12.3322,528120.37923165,0
+BGR.US,D,20150126,000000,12.2724,12.479,12.2241,12.4345,306898.11391648,0
+BGR.US,D,20150127,000000,12.3466,12.5185,12.253,12.3969,381046.88870372,0
+BGR.US,D,20150128,000000,12.364,12.4161,12.193,12.2483,467911.58653139,0
+BGR.US,D,20150129,000000,12.2483,12.479,12.1167,12.4279,318994.75835287,0
+BGR.US,D,20150130,000000,12.2771,12.4491,12.2153,12.253,282121.79184297,0
+BGR.US,D,20150202,000000,12.253,12.4345,12.1207,12.4027,426563.86609547,0
+BGR.US,D,20150203,000000,12.4897,12.8381,12.479,12.6846,319306.46882075,0
+BGR.US,D,20150204,000000,12.5465,12.675,12.3274,12.6121,243754.47913651,0
+BGR.US,D,20150205,000000,12.6528,12.9879,12.6528,12.9067,186589.26472566,0
+BGR.US,D,20150206,000000,12.9289,12.9607,12.619,12.704,289184.46756046,0
+BGR.US,D,20150209,000000,12.76,12.8227,12.6121,12.6846,174436.69880997,0
+BGR.US,D,20150210,000000,12.647,12.7146,12.4491,12.704,169843.8884277,0
+BGR.US,D,20150211,000000,12.6238,12.7185,12.5543,12.7185,157010.94451402,0
+BGR.US,D,20150212,000000,12.8361,12.899,12.7629,12.8643,136482.5837005,0
+BGR.US,D,20150213,000000,12.8923,12.9338,12.8361,12.9155,176243.79105734,0
+BGR.US,D,20150217,000000,12.899,12.9338,12.8035,12.8855,169853.20867424,0
+BGR.US,D,20150218,000000,12.814,12.8643,12.7842,12.843,128213.4538465,0
+BGR.US,D,20150219,000000,12.7068,12.8361,12.4907,12.757,214123.34419442,0
+BGR.US,D,20150220,000000,12.7319,12.7947,12.6093,12.7842,157678.89551662,0
+BGR.US,D,20150223,000000,12.6914,12.8923,12.6151,12.843,143644.67538118,0
+BGR.US,D,20150224,000000,12.8489,12.899,12.7271,12.7688,116028.78485937,0
+BGR.US,D,20150225,000000,12.7503,12.8643,12.6914,12.7271,150011.43935642,0
+BGR.US,D,20150226,000000,12.6363,12.6807,12.5687,12.6441,148220.91643626,0
+BGR.US,D,20150227,000000,12.6238,12.6914,12.564,12.6238,135319.62404788,0
+BGR.US,D,20150302,000000,12.5736,12.6856,12.5214,12.6238,124747.35771357,0
+BGR.US,D,20150303,000000,12.6026,12.6093,12.5214,12.564,128057.08082107,0
+BGR.US,D,20150304,000000,12.5099,12.5736,12.3525,12.5002,113051.48387875,0
+BGR.US,D,20150305,000000,12.4809,12.5736,12.4394,12.5002,151610.3794309,0
+BGR.US,D,20150306,000000,12.4394,12.4704,12.3284,12.3602,139221.70060267,0
+BGR.US,D,20150309,000000,12.3215,12.3727,12.1806,12.2153,117587.33719879,0
+BGR.US,D,20150310,000000,12.0435,12.0686,11.9459,12.0144,216160.33585664,0
+BGR.US,D,20150311,000000,11.9759,11.9759,11.8311,11.9179,122726.93537855,0
+BGR.US,D,20150312,000000,11.9073,11.9759,11.8377,11.8544,80087.843004268,0
+BGR.US,D,20150313,000000,11.8155,11.8155,11.6533,11.775,116830.3260625,0
+BGR.US,D,20150316,000000,11.6717,11.7663,11.5945,11.751,300570.70209331,0
+BGR.US,D,20150317,000000,11.6833,11.7259,11.4863,11.5432,234182.58593168,0
+BGR.US,D,20150318,000000,11.4718,11.8793,11.4187,11.7451,276305.95799698,0
+BGR.US,D,20150319,000000,11.6833,11.775,11.5857,11.7663,122035.16596809,0
+BGR.US,D,20150320,000000,11.8088,11.8793,11.6948,11.7055,165884.85481069,0
+BGR.US,D,20150323,000000,11.6833,11.9316,11.6833,11.8726,185992.76894657,0
+BGR.US,D,20150324,000000,11.8677,11.8677,11.751,11.804,127055.67210864,0
+BGR.US,D,20150325,000000,11.8088,11.9827,11.775,11.8311,126024.23149066,0
+BGR.US,D,20150326,000000,11.886,11.9873,11.7827,11.886,150806.76706186,0
+BGR.US,D,20150327,000000,11.8793,11.8793,11.7306,11.7614,110759.73881088,0
+BGR.US,D,20150330,000000,11.7779,11.886,11.7779,11.8677,159475.63193449,0
+BGR.US,D,20150331,000000,11.8311,11.8311,11.7007,11.7372,334220.93446349,0
+BGR.US,D,20150401,000000,11.7431,11.7885,11.6948,11.7093,143874.57479603,0
+BGR.US,D,20150402,000000,11.6341,11.6948,11.6282,11.6465,205061.99338384,0
+BGR.US,D,20150406,000000,11.6282,11.9122,11.6282,11.8677,99850.908017889,0
+BGR.US,D,20150407,000000,11.804,11.9701,11.6948,11.9073,136928.91995187,0
+BGR.US,D,20150408,000000,11.8909,11.9227,11.7372,11.804,153404.00909992,0
+BGR.US,D,20150409,000000,11.7779,11.9873,11.7779,11.9179,109546.03559373,0
+BGR.US,D,20150410,000000,11.886,12.0522,11.886,12.0522,122383.12183924,0
+BGR.US,D,20150413,000000,12.0657,12.0657,11.9343,11.9343,158106.59127486,0
+BGR.US,D,20150414,000000,11.9343,12.0772,11.9092,12.0608,273483.99445883,0
+BGR.US,D,20150415,000000,12.1296,12.4442,12.1296,12.4289,150778.80632222,0
+BGR.US,D,20150416,000000,12.3506,12.5562,12.2936,12.5426,148683.82201482,0
+BGR.US,D,20150417,000000,12.4161,12.4355,12.3254,12.3824,202700.86425835,0
+BGR.US,D,20150420,000000,12.3824,12.5591,12.3535,12.3535,134995.4865846,0
+BGR.US,D,20150421,000000,12.364,12.4027,12.2635,12.3447,88517.488215486,0
+BGR.US,D,20150422,000000,12.3196,12.3969,12.2453,12.3824,82518.356187404,0
+BGR.US,D,20150423,000000,12.3447,12.5224,12.3447,12.4907,90417.782928335,0
+BGR.US,D,20150424,000000,12.424,12.4442,12.3304,12.364,177333.22432051,0
+BGR.US,D,20150427,000000,12.4085,12.4809,12.3447,12.3447,158106.59127486,0
+BGR.US,D,20150428,000000,12.338,12.4907,12.3304,12.4442,151729.47147012,0
+BGR.US,D,20150429,000000,12.364,12.5862,12.364,12.5166,164124.36379604,0
+BGR.US,D,20150430,000000,12.534,12.6103,12.4635,12.5283,138302.10294325,0
+BGR.US,D,20150501,000000,12.5166,12.5862,12.4557,12.4557,147081.7751915,0
+BGR.US,D,20150504,000000,12.4355,12.4635,12.3506,12.3506,219922.60871321,0
+BGR.US,D,20150505,000000,12.3824,12.4635,12.3447,12.3535,153957.0103951,0
+BGR.US,D,20150506,000000,12.4161,12.424,12.2635,12.2973,178908.34598714,0
+BGR.US,D,20150507,000000,12.2393,12.2393,11.9789,12.0772,226395.00214934,0
+BGR.US,D,20150508,000000,12.1389,12.1389,12.0021,12.0821,243520.43738987,0
+BGR.US,D,20150511,000000,12.055,12.055,11.9179,12.0021,156207.33214497,0
+BGR.US,D,20150512,000000,11.9835,12.0076,11.8909,12.0076,217468.27712221,0
+BGR.US,D,20150513,000000,12.0328,12.1101,11.9469,12.1101,223450.83982311,0
+BGR.US,D,20150514,000000,12.1101,12.1101,11.9584,12.0455,143722.3441024,0
+BGR.US,D,20150515,000000,12.0164,12.0233,11.9371,11.9749,97136.645106513,0
+BGR.US,D,20150518,000000,11.9296,11.9371,11.8406,11.8484,117305.65863644,0
+BGR.US,D,20150519,000000,11.8107,11.8406,11.6891,11.8406,204734.74917173,0
+BGR.US,D,20150520,000000,11.7789,11.8059,11.6475,11.7113,169899.80990698,0
+BGR.US,D,20150521,000000,11.7075,11.8406,11.7075,11.7991,84867.058317508,0
+BGR.US,D,20150522,000000,11.7471,11.8358,11.7269,11.776,112583.40038545,0
+BGR.US,D,20150526,000000,11.7113,11.7113,11.4738,11.519,224647.97371305,0
+BGR.US,D,20150527,000000,11.5422,11.6196,11.437,11.4844,158779.72019223,0
+BGR.US,D,20150528,000000,11.4545,11.552,11.4061,11.552,161455.66653448,0
+BGR.US,D,20150529,000000,11.5857,11.5896,11.4785,11.5857,121819.76471455,0
+BGR.US,D,20150601,000000,11.5761,11.6147,11.552,11.5761,119897.72275975,0
+BGR.US,D,20150602,000000,11.5577,11.6196,11.524,11.5355,167165.87091956,0
+BGR.US,D,20150603,000000,11.5317,11.6349,11.2787,11.3008,251516.17334513,0
+BGR.US,D,20150604,000000,11.2787,11.2836,11.1503,11.2131,229092.69573352,0
+BGR.US,D,20150605,000000,11.131,11.3511,11.0623,11.2836,241406.81258936,0
+BGR.US,D,20150608,000000,11.2836,11.2962,11.1251,11.1251,135513.2780595,0
+BGR.US,D,20150609,000000,11.1473,11.2255,11.1108,11.1108,100211.29088441,0
+BGR.US,D,20150610,000000,11.1358,11.266,11.1358,11.1869,166517.595993,0
+BGR.US,D,20150611,000000,11.2294,11.2391,11.1598,11.1598,139070.505492,0
+BGR.US,D,20150612,000000,11.072,11.1088,11.0459,11.0653,129962.55344867,0
+BGR.US,D,20150615,000000,10.9918,11.0653,10.9706,10.9754,150693.88852034,0
+BGR.US,D,20150616,000000,10.9601,11.0392,10.936,11.0035,147124.23409244,0
+BGR.US,D,20150617,000000,11.0247,11.1088,10.9012,10.929,250590.36218803,0
+BGR.US,D,20150618,000000,10.9406,11.0207,10.9155,10.936,178718.83430732,0
+BGR.US,D,20150619,000000,10.8588,10.8953,10.6704,10.6828,263158.19686656,0
+BGR.US,D,20150622,000000,10.7224,10.7969,10.7176,10.7361,186709.39234783,0
+BGR.US,D,20150623,000000,10.7002,10.8055,10.7002,10.7863,185055.56637703,0
+BGR.US,D,20150624,000000,10.7727,10.9012,10.7727,10.8856,192650.53173072,0
+BGR.US,D,20150625,000000,10.9078,10.9204,10.8114,10.8449,240736.79042085,0
+BGR.US,D,20150626,000000,10.8393,10.8791,10.7785,10.8393,302227.63481295,0
+BGR.US,D,20150629,000000,10.7688,10.7785,10.6161,10.6452,364584.22655107,0
+BGR.US,D,20150630,000000,10.7554,10.7554,10.5254,10.5767,364918.71984386,0
+BGR.US,D,20150701,000000,10.5959,10.6161,10.4483,10.4753,263835.46811572,0
+BGR.US,D,20150702,000000,10.4541,10.5062,10.2879,10.3275,418263.66875297,0
+BGR.US,D,20150706,000000,10.2136,10.3053,10.1528,10.2483,258739.36441985,0
+BGR.US,D,20150707,000000,10.2523,10.344,10.06,10.3352,380553.95121965,0
+BGR.US,D,20150708,000000,10.2483,10.3246,10.0639,10.1295,240225.21244366,0
+BGR.US,D,20150709,000000,10.2194,10.2483,10.1411,10.1488,147799.43417569,0
+BGR.US,D,20150710,000000,10.1652,10.2879,10.1652,10.2676,187731.51271927,0
+BGR.US,D,20150713,000000,10.2783,10.3169,10.2291,10.2637,180714.40265153,0
+BGR.US,D,20150714,000000,10.2454,10.3662,10.2397,10.2783,206049.93951794,0
+BGR.US,D,20150715,000000,10.2725,10.2725,10.0851,10.1275,176125.73460107,0
+BGR.US,D,20150716,000000,10.1429,10.2058,10.0224,10.0302,276964.58875304,0
+BGR.US,D,20150717,000000,9.99245,10.0011,9.78491,9.83701,352488.61769762,0
+BGR.US,D,20150720,000000,9.79165,9.80514,9.47583,9.47583,369346.8725371,0
+BGR.US,D,20150721,000000,9.44298,9.57336,9.43623,9.48161,286912.39856864,0
+BGR.US,D,20150722,000000,9.42272,9.49707,9.34065,9.36091,258256.78276524,0
+BGR.US,D,20150723,000000,9.34065,9.44879,9.31649,9.38988,211560.27639373,0
+BGR.US,D,20150724,000000,9.39567,9.39567,9.20254,9.26724,232977.16737814,0
+BGR.US,D,20150727,000000,9.15841,9.15841,8.94036,8.97774,219987.85043904,0
+BGR.US,D,20150728,000000,8.98343,9.2769,8.94318,9.21896,292985.05698615,0
+BGR.US,D,20150729,000000,9.23346,9.38601,9.17745,9.36864,172618.21515015,0
+BGR.US,D,20150730,000000,9.35512,9.42272,9.2827,9.32713,221676.88623013,0
+BGR.US,D,20150731,000000,9.3078,9.33483,9.2238,9.27304,305628.48922004,0
+BGR.US,D,20150803,000000,9.21896,9.23346,8.92917,8.95563,295870.19108426,0
+BGR.US,D,20150804,000000,8.98797,9.06784,8.96212,8.97774,348107.0662371,0
+BGR.US,D,20150805,000000,9.05741,9.13188,8.81822,8.81822,280341.62475228,0
+BGR.US,D,20150806,000000,8.75275,8.89693,8.69858,8.86235,276500.64759154,0
+BGR.US,D,20150807,000000,8.90464,8.92917,8.73817,8.73817,213579.6631458,0
+BGR.US,D,20150810,000000,8.75275,9.00228,8.75275,8.90464,390926.35004465,0
+BGR.US,D,20150811,000000,8.78172,9.00575,8.75883,8.97774,242054.05193297,0
+BGR.US,D,20150812,000000,8.90378,9.24406,8.89046,9.22668,303403.02146097,0
+BGR.US,D,20150813,000000,9.21219,9.25083,9.05828,9.24406,721778.53317252,0
+BGR.US,D,20150814,000000,9.20352,9.29332,9.14876,9.20352,193957.43741333,0
+BGR.US,D,20150817,000000,9.12703,9.20352,9.07981,9.12703,180406.83451545,0
+BGR.US,D,20150818,000000,9.08649,9.10696,9.00575,9.01511,136554.03892403,0
+BGR.US,D,20150819,000000,9.00228,9.01038,8.82622,8.88368,207176.65376731,0
+BGR.US,D,20150820,000000,8.85685,8.96954,8.77997,8.82286,290186.91185584,0
+BGR.US,D,20150821,000000,8.73074,8.77997,8.42597,8.45678,400629.76228412,0
+BGR.US,D,20150824,000000,8.01356,8.35221,7.76809,8.03044,399340.46151161,0
+BGR.US,D,20150825,000000,8.3409,8.35221,8.13927,8.15609,390096.84810188,0
+BGR.US,D,20150826,000000,8.32313,8.36447,8.04503,8.18013,392098.6299438,0
+BGR.US,D,20150827,000000,8.25728,8.86806,8.25728,8.64557,486818.22444553,0
+BGR.US,D,20150828,000000,8.57768,8.89594,8.55518,8.87549,216884.20833855,0
+BGR.US,D,20150831,000000,8.85685,9.07981,8.62924,9.07981,210361.07133787,0
+BGR.US,D,20150901,000000,8.80162,8.88368,8.62267,8.75005,368667.53012206,0
+BGR.US,D,20150902,000000,8.9282,9.03405,8.72523,9.03405,305248.43027747,0
+BGR.US,D,20150903,000000,9.04881,9.17937,8.86806,8.91594,290690.20516945,0
+BGR.US,D,20150904,000000,8.78743,8.82286,8.6894,8.74339,141918.35860389,0
+BGR.US,D,20150908,000000,8.82286,8.84863,8.65204,8.67097,211195.7511954,0
+BGR.US,D,20150909,000000,8.7372,8.82622,8.56339,8.56339,220238.4615129,0
+BGR.US,D,20150910,000000,8.56339,8.63919,8.4929,8.57768,235829.16282184,0
+BGR.US,D,20150911,000000,8.50701,8.52572,8.4057,8.42984,183997.20060234,0
+BGR.US,D,20150914,000000,8.37654,8.41274,8.31174,8.35046,131026.09713811,0
+BGR.US,D,20150915,000000,8.37045,8.44935,8.33908,8.41806,181014.72170698,0
+BGR.US,D,20150916,000000,8.46557,8.63919,8.41806,8.61293,133517.70971527,0
+BGR.US,D,20150917,000000,8.63919,8.75788,8.54447,8.67097,115512.02896742,0
+BGR.US,D,20150918,000000,8.50701,8.60462,8.26182,8.53838,149292.74478928,0
+BGR.US,D,20150921,000000,8.56339,8.62366,8.53838,8.57768,136340.70883638,0
+BGR.US,D,20150922,000000,8.4057,8.50168,8.4057,8.49791,101969.71073313,0
+BGR.US,D,20150923,000000,8.45582,8.53287,8.32671,8.35761,164328.37363714,0
+BGR.US,D,20150924,000000,8.26791,8.42984,8.24867,8.389,185756.65603405,0
+BGR.US,D,20150925,000000,8.42984,8.44935,8.31174,8.383,100467.07987301,0
+BGR.US,D,20150928,000000,8.32141,8.32141,8.04648,8.04648,204672.61419473,0
+BGR.US,D,20150929,000000,8.06,8.14662,7.97803,8.05305,170546.01366764,0
+BGR.US,D,20150930,000000,8.15193,8.29821,8.10269,8.29821,250424.66891605,0
+BGR.US,D,20151001,000000,8.37654,8.44935,8.21856,8.42984,175527.16765609,0
+BGR.US,D,20151002,000000,8.27418,8.57768,8.19645,8.56339,307392.08698351,0
+BGR.US,D,20151005,000000,8.68188,8.89229,8.64645,8.89229,269364.44548459,0
+BGR.US,D,20151006,000000,8.90754,9.20641,8.87635,9.17745,468973.0590549,0
+BGR.US,D,20151007,000000,9.27497,9.50864,9.15166,9.50864,383950.66329493,0
+BGR.US,D,20151008,000000,9.48065,9.78294,9.38407,9.7259,218376.48336918,0
+BGR.US,D,20151009,000000,9.75973,9.82239,9.67958,9.81578,272350.0311288,0
+BGR.US,D,20151012,000000,9.79545,9.79545,9.56178,9.69506,165346.35167679,0
+BGR.US,D,20151013,000000,9.67958,9.7259,9.55306,9.68439,192815.18941974,0
+BGR.US,D,20151014,000000,9.65157,9.7897,9.59942,9.7897,181920.85678804,0
+BGR.US,D,20151015,000000,9.73561,9.86972,9.58688,9.7897,191323.94997204,0
+BGR.US,D,20151016,000000,9.83605,9.83605,9.64385,9.75001,127659.41696835,0
+BGR.US,D,20151019,000000,9.66509,9.67184,9.55306,9.59265,84011.66680099,0
+BGR.US,D,20151020,000000,9.52796,9.70273,9.52796,9.69506,152583.82740368,0
+BGR.US,D,20151021,000000,9.63418,9.67958,9.55018,9.55984,156849.39357384,0
+BGR.US,D,20151022,000000,9.59265,9.77806,9.59265,9.75973,165419.87806622,0
+BGR.US,D,20151023,000000,9.7259,9.77219,9.61681,9.72105,111987.94018932,0
+BGR.US,D,20151026,000000,9.63418,9.63418,9.43333,9.43816,182087.58564295,0
+BGR.US,D,20151027,000000,9.33483,9.33483,9.19289,9.27112,198581.31528412,0
+BGR.US,D,20151028,000000,9.28754,9.4787,9.22958,9.37539,201381.53158032,0
+BGR.US,D,20151029,000000,9.3078,9.49514,9.3078,9.35512,135736.96397664,0
+BGR.US,D,20151030,000000,9.36959,9.49514,9.22958,9.43333,267029.20593286,0
+BGR.US,D,20151102,000000,9.36959,9.55018,9.34158,9.46617,328974.67123989,0
+BGR.US,D,20151103,000000,9.48453,9.69506,9.48453,9.61199,536028.09063618,0
+BGR.US,D,20151104,000000,9.61199,9.67184,9.50671,9.56562,205526.9701283,0
+BGR.US,D,20151105,000000,9.50671,9.61199,9.42851,9.4787,315020.19099159,0
+BGR.US,D,20151106,000000,9.33483,9.41788,9.19869,9.2769,303309.81899548,0
+BGR.US,D,20151109,000000,9.25759,9.33483,9.09989,9.128,183192.55265037,0
+BGR.US,D,20151110,000000,9.09322,9.20448,9.05259,9.16035,189673.2307501,0
+BGR.US,D,20151111,000000,9.16035,9.19289,8.91866,8.948,256966.44640983,0
+BGR.US,D,20151112,000000,8.84497,8.88098,8.67463,8.681,249643.83937192,0
+BGR.US,D,20151113,000000,8.67463,8.77545,8.57217,8.76068,259141.17060437,0
+BGR.US,D,20151116,000000,8.75632,9.08744,8.74918,9.07412,249481.2528488,0
+BGR.US,D,20151117,000000,9.10888,9.15069,8.97485,9.00575,230814.87017901,0
+BGR.US,D,20151118,000000,9.06311,9.14489,8.9825,9.05828,215754.38734034,0
+BGR.US,D,20151119,000000,9.04881,9.06311,8.85867,8.88098,160430.43941419,0
+BGR.US,D,20151120,000000,8.86428,8.99184,8.80981,8.80981,163041.14403057,0
+BGR.US,D,20151123,000000,8.76443,8.90754,8.76443,8.81726,207249.14457379,0
+BGR.US,D,20151124,000000,8.81726,9.04881,8.42424,9.01511,118546.28701029,0
+BGR.US,D,20151125,000000,8.96675,9.06311,8.89229,9.01995,151418.79658519,0
+BGR.US,D,20151127,000000,8.92531,9.01995,8.92531,9.01511,77752.603452511,0
+BGR.US,D,20151130,000000,9.08744,9.16895,9.04881,9.06311,226565.87333606,0
+BGR.US,D,20151201,000000,9.06311,9.12896,9.01995,9.12896,208559.15700524,0
+BGR.US,D,20151202,000000,9.08174,9.08174,8.81726,8.84023,214164.76751242,0
+BGR.US,D,20151203,000000,8.85048,8.91866,8.71761,8.72889,177416.07095648,0
+BGR.US,D,20151204,000000,8.71132,8.73538,8.57217,8.69481,279444.80991776,0
+BGR.US,D,20151207,000000,8.54022,8.54022,8.19904,8.23401,451655.00538571,0
+BGR.US,D,20151208,000000,8.09902,8.26442,8.0152,8.17008,286359.39727347,0
+BGR.US,D,20151209,000000,8.13744,8.39777,8.12374,8.17926,325776.79109096,0
+BGR.US,D,20151210,000000,8.12374,8.31956,8.12374,8.15424,289105.76325627,0
+BGR.US,D,20151211,000000,8.03219,8.03219,7.88087,7.91149,306293.33347378,0
+BGR.US,D,20151214,000000,7.84515,7.93717,7.79523,7.86108,358996.22095406,0
+BGR.US,D,20151215,000000,7.92395,8.07062,7.92395,8.06511,310218.19285345,0
+BGR.US,D,20151216,000000,8.08154,8.09246,7.93553,8.03219,431338.93907691,0
+BGR.US,D,20151217,000000,7.98237,8.00012,7.74173,7.74173,446435.66731882,0
+BGR.US,D,20151218,000000,7.72579,7.74839,7.60788,7.60788,487833.09573631,0
+BGR.US,D,20151221,000000,7.60788,7.68795,7.54572,7.55806,356652.6967387,0
+BGR.US,D,20151222,000000,7.55806,7.64892,7.49675,7.50525,1254663.629556,0
+BGR.US,D,20151223,000000,7.64285,7.86542,7.59783,7.85964,916568.57927746,0
+BGR.US,D,20151224,000000,7.89834,7.9475,7.8663,7.92325,248719.06379776,0
+BGR.US,D,20151228,000000,7.85964,7.87992,7.74839,7.76113,375267.30026101,0
+BGR.US,D,20151229,000000,7.85964,7.93553,7.7062,7.73535,820684.98954019,0
+BGR.US,D,20151230,000000,7.68795,7.76113,7.59783,7.59783,500122.35860135,0
+BGR.US,D,20151231,000000,7.59783,7.85288,7.5684,7.7199,681131.90239359,0
+BGR.US,D,20160104,000000,7.59783,7.85288,7.59783,7.84737,668808.46529121,0
+BGR.US,D,20160105,000000,7.85288,7.91574,7.76113,7.91071,328212.48218886,0
+BGR.US,D,20160106,000000,7.73535,7.73535,7.48197,7.50525,375982.88807931,0
+BGR.US,D,20160107,000000,7.37855,7.48447,7.20869,7.23912,568864.35480783,0
+BGR.US,D,20160108,000000,7.3182,7.32516,7.14448,7.20174,244494.92094562,0
+BGR.US,D,20160111,000000,7.25003,7.25003,6.92991,7.02656,443928.52099739,0
+BGR.US,D,20160112,000000,7.15105,7.16255,6.85759,7.05911,397974.52760086,0
+BGR.US,D,20160113,000000,7.12305,7.1693,6.79733,6.87342,303314.99691023,0
+BGR.US,D,20160114,000000,6.91563,7.11165,6.84967,7.04656,289587.30932793,0
+BGR.US,D,20160115,000000,6.86725,6.93398,6.76731,6.83527,423980.08663576,0
+BGR.US,D,20160119,000000,6.89138,6.89138,6.57205,6.6775,193258.41892224,0
+BGR.US,D,20160120,000000,6.5308,6.57205,6.24063,6.47519,576892.19383454,0
+BGR.US,D,20160121,000000,6.54346,6.7106,6.44912,6.61386,361896.88879638,0
+BGR.US,D,20160122,000000,6.83527,7.04656,6.78004,7.04656,223520.22388074,0
+BGR.US,D,20160125,000000,6.99335,7.03961,6.72482,6.74886,233573.66315721,0
+BGR.US,D,20160126,000000,6.8233,7.05323,6.78246,7.05323,191637.73160584,0
+BGR.US,D,20160127,000000,6.98031,7.1693,6.92809,7.00871,184250.91842504,0
+BGR.US,D,20160128,000000,7.22301,7.30768,7.13328,7.26954,293657.15032056,0
+BGR.US,D,20160129,000000,7.3211,7.58366,7.29068,7.58366,233347.90607417,0
+BGR.US,D,20160201,000000,7.35401,7.43995,7.3211,7.3939,249576.5264802,0
+BGR.US,D,20160202,000000,7.22675,7.26954,7.17674,7.20319,280034.0566162,0
+BGR.US,D,20160203,000000,7.28159,7.41806,7.04656,7.41806,266282.55062606,0
+BGR.US,D,20160204,000000,7.41806,7.62489,7.37625,7.51124,218791.75213205,0
+BGR.US,D,20160205,000000,7.45928,7.45928,7.3014,7.33463,123826.72447121,0
+BGR.US,D,20160208,000000,7.18929,7.29455,7.08459,7.26954,183425.55881407,0
+BGR.US,D,20160209,000000,7.1517,7.25253,7.00871,7.13328,166798.23897238,0
+BGR.US,D,20160210,000000,7.13328,7.1693,6.96748,7.02656,201892.07397457,0
+BGR.US,D,20160211,000000,6.84048,7.00871,6.75832,6.99239,187621.74092657,0
+BGR.US,D,20160212,000000,7.05911,7.17809,7.01518,7.1469,146978.21689653,0
+BGR.US,D,20160216,000000,7.1918,7.25495,7.1046,7.23661,132135.20647732,0
+BGR.US,D,20160217,000000,7.38454,7.50939,7.29375,7.50147,157825.94829548,0
+BGR.US,D,20160218,000000,7.51653,7.52909,7.36541,7.4645,204936.68784692,0
+BGR.US,D,20160219,000000,7.39785,7.43669,7.27852,7.43669,173702.47049859,0
+BGR.US,D,20160222,000000,7.56908,7.64197,7.52909,7.64197,214069.49388105,0
+BGR.US,D,20160223,000000,7.58278,7.64817,7.37402,7.43669,197117.00099312,0
+BGR.US,D,20160224,000000,7.29667,7.4645,7.2055,7.45098,218670.58892692,0
+BGR.US,D,20160225,000000,7.38454,7.42664,7.21893,7.39785,253929.08161813,0
+BGR.US,D,20160226,000000,7.48197,7.52909,7.44246,7.48816,192695.06179756,0
+BGR.US,D,20160229,000000,7.5487,7.585,7.44394,7.48816,272906.13917286,0
+BGR.US,D,20160301,000000,7.56201,7.69577,7.46972,7.69577,169373.7337685,0
+BGR.US,D,20160302,000000,7.59561,7.81897,7.53556,7.81897,324294.87188984,0
+BGR.US,D,20160303,000000,7.75738,7.98835,7.75738,7.98835,231828.70588683,0
+BGR.US,D,20160304,000000,8.03961,8.20156,7.94837,8.1019,268840.44051201,0
+BGR.US,D,20160307,000000,8.02611,8.24513,8.02611,8.23827,285687.30393905,0
+BGR.US,D,20160308,000000,8.15955,8.15955,7.80091,7.8324,222628.58696098,0
+BGR.US,D,20160309,000000,7.90156,8.06511,7.85046,7.99444,108381.00477523,0
+BGR.US,D,20160310,000000,8.03316,8.03316,7.85046,7.99444,145994.41309423,0
+BGR.US,D,20160311,000000,8.06511,8.25227,8.06511,8.23827,92910.431088458,0
+BGR.US,D,20160314,000000,8.17839,8.19829,8.08752,8.1587,103817.19071554,0
+BGR.US,D,20160315,000000,8.07062,8.08482,7.91931,8.03808,169673.01724098,0
+BGR.US,D,20160316,000000,8.03219,8.24513,8.03219,8.22706,194113.81043876,0
+BGR.US,D,20160317,000000,8.23827,8.38745,8.21315,8.34159,151995.6162882,0
+BGR.US,D,20160318,000000,8.35289,8.45582,8.26009,8.35289,146671.68434339,0
+BGR.US,D,20160321,000000,8.35289,8.36524,8.2202,8.30449,91636.664060226,0
+BGR.US,D,20160322,000000,8.20254,8.35289,8.20254,8.27909,85910.925930887,0
+BGR.US,D,20160323,000000,8.23827,8.24077,8.07526,8.08752,136565.43033647,0
+BGR.US,D,20160324,000000,7.99347,8.14662,7.93129,8.11968,98515.006012673,0
+BGR.US,D,20160328,000000,8.18371,8.18371,8.04648,8.12557,97541.558039879,0
+BGR.US,D,20160329,000000,8.06,8.20254,8.02148,8.20254,89553.071165267,0
+BGR.US,D,20160330,000000,8.22706,8.3803,8.21315,8.29736,168558.72998701,0
+BGR.US,D,20160331,000000,8.31077,8.36524,8.21315,8.21315,396873.70292526,0
+BGR.US,D,20160401,000000,8.20254,8.23401,8.07526,8.07526,176080.16895128,0
+BGR.US,D,20160404,000000,8.04648,8.13329,7.93129,7.93129,203095.4213622,0
+BGR.US,D,20160405,000000,7.98063,8.02456,7.91931,7.95078,181959.17335718,0
+BGR.US,D,20160406,000000,8.05229,8.13329,7.98662,8.07526,224928.61669245,0
+BGR.US,D,20160407,000000,8.00621,8.11968,7.88087,7.88087,130609.79279228,0
+BGR.US,D,20160408,000000,8.1587,8.2652,8.13329,8.1725,224800.20440668,0
+BGR.US,D,20160411,000000,8.27234,8.34787,8.2652,8.32226,272783.94038478,0
+BGR.US,D,20160412,000000,8.36524,8.64265,8.32226,8.55518,343769.00926047,0
+BGR.US,D,20160413,000000,8.59911,8.73817,8.53557,8.63725,301927.31575752,0
+BGR.US,D,20160414,000000,8.63195,8.66274,8.51046,8.51046,242869.05571445,0
+BGR.US,D,20160415,000000,8.46461,8.50265,8.42076,8.42859,129169.29690914,0
+BGR.US,D,20160418,000000,8.30083,8.64913,8.26375,8.6139,189166.83068766,0
+BGR.US,D,20160419,000000,8.65473,8.80981,8.64161,8.77457,225992.16038187,0
+BGR.US,D,20160420,000000,8.73345,8.86708,8.66546,8.76068,234077.99205375,0
+BGR.US,D,20160421,000000,8.78838,8.84121,8.74627,8.76068,129810.32275504,0
+BGR.US,D,20160422,000000,8.74627,8.87732,8.74627,8.87732,81786.199041908,0
+BGR.US,D,20160425,000000,8.87732,8.87732,8.72243,8.77457,106512.81313383,0
+BGR.US,D,20160426,000000,8.84681,8.96675,8.80981,8.9537,114616.24971587,0
+BGR.US,D,20160427,000000,8.98343,9.19095,8.98343,9.18517,164292.12823392,0
+BGR.US,D,20160428,000000,9.10888,9.20352,9.02266,9.06215,287563.78024406,0
+BGR.US,D,20160429,000000,9.09322,9.17839,8.90378,9.01135,206491.09785454,0
+BGR.US,D,20160502,000000,9.00228,9.04505,8.85404,8.91121,152655.28262721,0
+BGR.US,D,20160503,000000,8.87462,8.87462,8.59911,8.64161,237335.93601377,0
+BGR.US,D,20160504,000000,8.60558,8.6894,8.46461,8.54186,121634.39536653,0
+BGR.US,D,20160505,000000,8.63195,9.05645,8.61815,8.66274,241780.65803423,0
+BGR.US,D,20160506,000000,8.64161,8.77997,8.54891,8.58743,241990.88137304,0
+BGR.US,D,20160509,000000,8.63725,8.63725,8.34516,8.46461,159545.01599213,0
+BGR.US,D,20160510,000000,8.54186,8.64161,8.53557,8.6139,150449.49094418,0
+BGR.US,D,20160511,000000,8.6139,8.7032,8.48674,8.62558,205662.63149473,0
+BGR.US,D,20160512,000000,8.72717,8.78743,8.5857,8.63107,178702.26498012,0
+BGR.US,D,20160513,000000,8.58029,8.64828,8.50168,8.58029,217452.74337797,0
+BGR.US,D,20160516,000000,8.63107,8.72717,8.6246,8.7205,172761.12559722,0
+BGR.US,D,20160517,000000,8.73247,8.78743,8.66826,8.768,180782.75112625,0
+BGR.US,D,20160518,000000,8.75363,8.768,8.594,8.66092,95683.722227972,0
+BGR.US,D,20160519,000000,8.60376,8.69481,8.46896,8.69481,103297.32807477,0
+BGR.US,D,20160520,000000,8.68748,8.73817,8.63725,8.73817,95972.64987096,0
+BGR.US,D,20160523,000000,8.681,8.72717,8.61737,8.71228,94581.861969404,0
+BGR.US,D,20160524,000000,8.77902,8.77902,8.66274,8.7626,109400.01839784,0
+BGR.US,D,20160525,000000,8.81726,8.90378,8.77902,8.90378,114545.83007527,0
+BGR.US,D,20160526,000000,8.92435,8.98615,8.83454,8.91769,91333.238255942,0
+BGR.US,D,20160527,000000,8.87732,8.948,8.80894,8.948,54405.385849697,0
+BGR.US,D,20160531,000000,8.89046,8.98343,8.86139,8.93284,146925.40216609,0
+BGR.US,D,20160601,000000,8.87462,8.97582,8.75971,8.95467,137901.3323417,0
+BGR.US,D,20160602,000000,8.86708,8.95467,8.80162,8.948,128760.24164397,0
+BGR.US,D,20160603,000000,8.96113,9.02266,8.90832,8.98896,104962.54545801,0
+BGR.US,D,20160606,000000,9.01222,9.13089,8.98343,9.08744,168425.1397865,0
+BGR.US,D,20160607,000000,9.15939,9.25662,9.10279,9.2238,145137.98599477,0
+BGR.US,D,20160608,000000,9.29524,9.32905,9.2238,9.23923,141579.72297932,0
+BGR.US,D,20160609,000000,9.16605,9.22186,9.09412,9.15358,137048.01199108,0
+BGR.US,D,20160610,000000,9.10974,9.19289,8.99658,9.02266,100106.69700649,0
+BGR.US,D,20160613,000000,8.98702,9.08649,8.95921,8.96576,87471.549436206,0
+BGR.US,D,20160614,000000,8.90928,8.99184,8.83928,8.94036,115581.41302507,0
+BGR.US,D,20160615,000000,8.93014,9.00131,8.85048,8.97388,174539.22152199,0
+BGR.US,D,20160616,000000,8.91594,9.00131,8.81726,8.92252,132020.2567699,0
+BGR.US,D,20160617,000000,8.96576,9.00575,8.87635,8.92252,169174.90184212,0
+BGR.US,D,20160620,000000,9.04505,9.06591,8.98702,9.02941,112269.61875167,0
+BGR.US,D,20160621,000000,9.02941,9.16507,9.01038,9.13476,95765.533281004,0
+BGR.US,D,20160622,000000,9.15263,9.43623,9.06215,9.07981,103567.61522465,0
+BGR.US,D,20160623,000000,9.19772,9.30105,9.14007,9.23923,84122.474176616,0
+BGR.US,D,20160624,000000,9.00131,9.04505,8.83928,8.96576,157936.7556711,0
+BGR.US,D,20160627,000000,8.93564,8.93564,8.63919,8.6501,191737.14756901,0
+BGR.US,D,20160628,000000,8.83086,8.91594,8.79514,8.90195,96337.175069282,0
+BGR.US,D,20160629,000000,9.00131,9.10888,8.96576,9.05065,135065.90622518,0
+BGR.US,D,20160630,000000,9.06591,9.14007,9.02168,9.12896,113583.77351495,0
+BGR.US,D,20160701,000000,9.09322,9.23247,9.09322,9.19193,80099.234416715,0
+BGR.US,D,20160705,000000,9.09322,9.12896,8.96113,9.01511,126960.39847726,0
+BGR.US,D,20160706,000000,8.95921,9.06215,8.92252,9.02168,137485.02799588,0
+BGR.US,D,20160707,000000,9.06215,9.14682,8.92252,8.97388,71666.482456649,0
+BGR.US,D,20160708,000000,9.04505,9.08649,8.98702,9.06215,80689.516698092,0
+BGR.US,D,20160711,000000,9.07218,9.10696,9.01511,9.02168,107261.53960653,0
+BGR.US,D,20160712,000000,9.10087,9.27594,9.10087,9.26242,149777.39760978,0
+BGR.US,D,20160713,000000,9.26821,9.26821,9.09035,9.15166,95956.080543764,0
+BGR.US,D,20160714,000000,9.19579,9.19869,9.11264,9.13911,108453.49558173,0
+BGR.US,D,20160715,000000,9.1338,9.20254,9.09702,9.13911,120132.80008935,0
+BGR.US,D,20160718,000000,9.0827,9.14682,9.04881,9.14199,43826.906017683,0
+BGR.US,D,20160719,000000,9.1338,9.1338,9.04118,9.06407,74056.607904742,0
+BGR.US,D,20160720,000000,9.04118,9.11932,8.96212,9.05355,139314.90306816,0
+BGR.US,D,20160721,000000,9.06967,9.13911,8.95563,8.99746,71193.221048599,0
+BGR.US,D,20160722,000000,9.00382,9.07315,8.93854,8.99088,80376.770647258,0
+BGR.US,D,20160725,000000,8.94134,8.94134,8.77361,8.8238,139917.61234492,0
+BGR.US,D,20160726,000000,8.80162,8.92628,8.77361,8.89046,149210.93373626,0
+BGR.US,D,20160727,000000,8.94888,9.01511,8.78743,8.84121,119895.65159384,0
+BGR.US,D,20160728,000000,8.8238,8.87462,8.72523,8.80894,191161.36344894,0
+BGR.US,D,20160729,000000,8.80162,8.91961,8.73074,8.91315,144637.79943003,0
+BGR.US,D,20160801,000000,8.8979,8.91315,8.72523,8.7626,290605.28736756,0
+BGR.US,D,20160802,000000,8.70669,8.77902,8.60096,8.67279,316027.81320172,0
+BGR.US,D,20160803,000000,8.68574,8.80162,8.64459,8.77902,110551.58663797,0
+BGR.US,D,20160804,000000,8.82712,8.94134,8.75275,8.88368,217120.32125109,0
+BGR.US,D,20160805,000000,8.87732,8.94888,8.83454,8.94134,155690.57625303,0
+BGR.US,D,20160808,000000,8.98432,9.06784,8.98432,9.00758,128472.34958395,0
+BGR.US,D,20160809,000000,9.05355,9.11264,8.96394,8.99088,190668.42596484,0
+BGR.US,D,20160810,000000,9.03405,9.05355,8.93854,9.00382,167723.01454655,0
+BGR.US,D,20160811,000000,9.00758,9.08551,8.98797,9.06311,122089.01628149,0
+BGR.US,D,20160812,000000,9.08174,9.12608,9.06784,9.08841,101646.60885281,0
+BGR.US,D,20160815,000000,9.13282,9.17647,9.12317,9.1699,115702.57623019,0
+BGR.US,D,20160816,000000,9.1699,9.20254,9.11168,9.19001,71832.175728614,0
+BGR.US,D,20160817,000000,9.18902,9.22958,9.13853,9.22958,111967.22853034,0
+BGR.US,D,20160818,000000,9.22089,9.38023,9.18902,9.38023,207336.13354156,0
+BGR.US,D,20160819,000000,9.35801,9.35801,9.25469,9.32808,102944.19428889,0
+BGR.US,D,20160822,000000,9.28559,9.28559,9.17647,9.20254,92111.996634177,0
+BGR.US,D,20160823,000000,9.22089,9.31649,9.22089,9.30683,128889.6895127,0
+BGR.US,D,20160824,000000,9.27979,9.30105,9.19481,9.20736,167853.49799821,0
+BGR.US,D,20160825,000000,9.20736,9.22958,9.13853,9.21319,61197.774417312,0
+BGR.US,D,20160826,000000,9.22958,9.30877,9.14394,9.19481,68692.288224878,0
+BGR.US,D,20160829,000000,9.18902,9.22958,9.16122,9.21319,76125.702638406,0
+BGR.US,D,20160830,000000,9.20736,9.25469,9.13282,9.17647,100284.81727385,0
+BGR.US,D,20160831,000000,9.14394,9.16122,9.04785,9.11168,152887.25320798,0
+BGR.US,D,20160901,000000,9.08841,9.14394,9.00323,9.11168,83739.308485197,0
+BGR.US,D,20160902,000000,9.17647,9.26048,9.16122,9.24985,67872.10652865,0
+BGR.US,D,20160906,000000,9.21319,9.31649,9.21319,9.30683,79715.033142347,0
+BGR.US,D,20160907,000000,9.28559,9.32905,9.26821,9.32229,95125.543018039,0
+BGR.US,D,20160908,000000,9.32229,9.53183,9.31649,9.49128,128481.66983048,0
+BGR.US,D,20160909,000000,9.45553,9.45553,9.27497,9.28559,132426.20528621,0
+BGR.US,D,20160912,000000,9.26048,9.45553,9.26048,9.44106,121879.82852563,0
+BGR.US,D,20160913,000000,9.37251,9.37251,9.15358,9.21896,92540.727975386,0
+BGR.US,D,20160914,000000,9.21896,9.2769,9.14682,9.16605,154876.6080545,0
+BGR.US,D,20160915,000000,9.14682,9.25277,9.14682,9.19965,61045.543723693,0
+BGR.US,D,20160916,000000,9.14104,9.20736,9.11555,9.14104,130381.96454333,0
+BGR.US,D,20160919,000000,9.22573,9.28365,9.14682,9.16605,171229.49841449,0
+BGR.US,D,20160920,000000,9.17184,9.24118,9.11555,9.12896,141657.39170055,0
+BGR.US,D,20160921,000000,9.15939,9.21896,9.14682,9.20929,150152.2786376,0
+BGR.US,D,20160922,000000,9.32131,9.3783,9.21993,9.25759,130961.89099521,0
+BGR.US,D,20160923,000000,9.22573,9.28365,9.14296,9.18709,152112.63716155,0
+BGR.US,D,20160926,000000,9.14104,9.21896,9.11555,9.11555,196583.67577398,0
+BGR.US,D,20160927,000000,9.10888,9.12994,9.01802,9.02747,175093.25840014,0
+BGR.US,D,20160928,000000,9.03499,9.34158,8.98516,9.34158,273462.24721688,0
+BGR.US,D,20160929,000000,9.38407,9.46809,9.26436,9.32613,187771.90045431,0
+BGR.US,D,20160930,000000,9.4005,9.52312,9.35608,9.46035,146475.95916589,0
+BGR.US,D,20161003,000000,9.48161,9.48161,9.38795,9.43527,66283.522283685,0
+BGR.US,D,20161004,000000,9.4536,9.47485,9.32613,9.35608,145746.90876923,0
+BGR.US,D,20161005,000000,9.41499,9.52312,9.40725,9.46809,163801.26191572,0
+BGR.US,D,20161006,000000,9.46809,9.52989,9.35608,9.49996,189659.76817175,0
+BGR.US,D,20161007,000000,9.49417,9.53762,9.32613,9.34932,118239.75445715,0
+BGR.US,D,20161010,000000,9.42367,9.56272,9.40725,9.52312,183947.49262076,0
+BGR.US,D,20161011,000000,9.51348,9.51348,9.29911,9.33291,121502.87633192,0
+BGR.US,D,20161012,000000,9.32421,9.3358,9.26242,9.30105,106021.94681563,0
+BGR.US,D,20161013,000000,9.24406,9.3049,9.15648,9.23923,108885.33367177,0
+BGR.US,D,20161014,000000,9.30105,9.31939,9.19675,9.19675,88743.245298538,0
+BGR.US,D,20161017,000000,9.18517,9.19675,9.04688,9.06784,114047.71467645,0
+BGR.US,D,20161018,000000,9.16217,9.18419,9.09702,9.12028,85076.246073364,0
+BGR.US,D,20161019,000000,9.19675,9.36091,9.19675,9.33966,210640.67873432,0
+BGR.US,D,20161020,000000,9.31264,9.31264,9.19675,9.28077,91514.465272153,0
+BGR.US,D,20161021,000000,9.21606,9.28077,9.16122,9.28077,79641.506752913,0
+BGR.US,D,20161024,000000,9.31939,9.31939,9.18517,9.28077,199591.00866015,0
+BGR.US,D,20161025,000000,9.24406,9.37637,9.23247,9.28077,96487.334597002,0
+BGR.US,D,20161026,000000,9.23923,9.33194,9.19095,9.33194,116236.93703228,0
+BGR.US,D,20161027,000000,9.38215,9.38215,9.25662,9.25662,124549.56137017,0
+BGR.US,D,20161028,000000,9.20352,9.32421,9.14876,9.2238,98327.565498763,0
+BGR.US,D,20161031,000000,9.2238,9.2238,9.05259,9.05828,140137.15593027,0
+BGR.US,D,20161101,000000,9.09702,9.16217,8.9825,8.9825,185193.29890935,0
+BGR.US,D,20161102,000000,8.95921,9.11264,8.84023,8.93564,134764.55158682,0
+BGR.US,D,20161103,000000,8.9825,9.01222,8.80981,8.88561,151559.63586635,0
+BGR.US,D,20161104,000000,8.90195,8.99466,8.76714,8.76714,121646.82236193,0
+BGR.US,D,20161107,000000,8.88098,8.98702,8.85771,8.95177,129444.76197379,0
+BGR.US,D,20161108,000000,8.95177,9.00758,8.85771,8.92917,125722.87685227,0
+BGR.US,D,20161109,000000,8.88098,9.11264,8.88098,9.08174,165829.96891434,0
+BGR.US,D,20161110,000000,9.05645,9.16035,9.02941,9.05645,212087.38811515,0
+BGR.US,D,20161111,000000,9.04505,9.04505,8.87364,8.97206,97639.938420108,0
+BGR.US,D,20161114,000000,8.91961,9.02168,8.79205,8.94983,149381.80492298,0
+BGR.US,D,20161115,000000,9.01038,9.20254,9.00033,9.16895,120492.14737291,0
+BGR.US,D,20161116,000000,9.18419,9.20254,9.11071,9.12608,112454.98809968,0
+BGR.US,D,20161117,000000,9.14296,9.24118,9.05645,9.06687,165372.24125054,0
+BGR.US,D,20161118,000000,9.14973,9.14973,9.05645,9.11071,123874.36128692,0
+BGR.US,D,20161121,000000,9.17553,9.31264,9.17553,9.28655,153272.49006529,0
+BGR.US,D,20161122,000000,9.31264,9.39857,9.27594,9.37637,97449.391157348,0
+BGR.US,D,20161123,000000,9.28655,9.40631,9.24889,9.39278,95830.77500684,0
+BGR.US,D,20161125,000000,9.36091,9.41402,9.30105,9.33194,63340.395540408,0
+BGR.US,D,20161128,000000,9.33194,9.35512,9.17553,9.18419,162112.22612463,0
+BGR.US,D,20161129,000000,9.08174,9.14296,9.01511,9.11834,189719.83198285,0
+BGR.US,D,20161130,000000,9.31264,9.54245,9.28077,9.44684,331352.3696926,0
+BGR.US,D,20161201,000000,9.59265,9.68053,9.48161,9.4903,173105.9747195,0
+BGR.US,D,20161202,000000,9.48935,9.61778,9.48935,9.60138,176520.29170493,0
+BGR.US,D,20161205,000000,9.62454,9.72976,9.61778,9.63805,112125.67272165,0
+BGR.US,D,20161206,000000,9.60811,9.71242,9.52989,9.63225,117429.92859042,0
+BGR.US,D,20161207,000000,9.60811,9.70661,9.60811,9.66606,131181.43458057,0
+BGR.US,D,20161208,000000,9.66606,9.71822,9.62454,9.67282,126721.17881587,0
+BGR.US,D,20161209,000000,9.68634,9.72491,9.62454,9.65737,139105.71531229,0
+BGR.US,D,20161212,000000,9.78772,9.91617,9.67282,9.68053,167000.17764759,0
+BGR.US,D,20161213,000000,9.75196,9.89585,9.71822,9.87653,169644.02091839,0
+BGR.US,D,20161214,000000,9.84566,9.84566,9.6506,9.6506,173541.95514135,0
+BGR.US,D,20161215,000000,9.63515,9.71049,9.57722,9.6969,151568.9561129,0
+BGR.US,D,20161216,000000,9.6969,9.76071,9.6969,9.7433,133232.92440408,0
+BGR.US,D,20161219,000000,9.7433,9.78391,9.69116,9.71049,102901.73538795,0
+BGR.US,D,20161220,000000,9.75001,9.77413,9.68439,9.68439,118543.18026144,0
+BGR.US,D,20161221,000000,9.66413,9.72881,9.66413,9.67184,122186.36107877,0
+BGR.US,D,20161222,000000,9.71049,9.73853,9.66413,9.68439,94507.29999702,0
+BGR.US,D,20161223,000000,9.68439,9.71728,9.63515,9.66413,129474.79387932,0
+BGR.US,D,20161227,000000,9.67958,9.75001,9.67958,9.70466,119287.76440233,0
+BGR.US,D,20161228,000000,9.68439,9.71728,9.57143,9.58398,129574.2098425,0
+BGR.US,D,20161229,000000,9.59171,9.6419,9.55114,9.60617,170434.17070908,0
+BGR.US,D,20161230,000000,9.61199,9.63418,9.55114,9.59171,202126.11572122,0
+BGR.US,D,20170103,000000,9.67958,9.77413,9.59171,9.72396,159880.54486786,0
+BGR.US,D,20170104,000000,9.72881,9.7935,9.70466,9.77413,145631.95906181,0
+BGR.US,D,20170105,000000,9.71049,9.7935,9.6969,9.72881,243922.24357438,0
+BGR.US,D,20170106,000000,9.73561,9.81764,9.72881,9.7935,143517.29867835,0
+BGR.US,D,20170109,000000,9.7433,9.76751,9.70466,9.76071,117627.72493385,0
+BGR.US,D,20170110,000000,9.76071,9.76071,9.59171,9.61778,165735.7308659,0
+BGR.US,D,20170111,000000,9.64095,9.74427,9.64095,9.72881,133516.67413233,0
+BGR.US,D,20170112,000000,9.76655,9.76655,9.69506,9.73463,96920.208270009,0
+BGR.US,D,20170113,000000,9.72202,9.74243,9.66316,9.69506,135018.26940951,0
+BGR.US,D,20170117,000000,9.71049,9.75001,9.69506,9.74243,111732.15120073,0
+BGR.US,D,20170118,000000,9.71629,9.75973,9.67765,9.75293,114553.07915594,0
+BGR.US,D,20170119,000000,9.75001,9.75001,9.67765,9.73463,87642.42062292,0
+BGR.US,D,20170120,000000,9.75973,9.78001,9.72881,9.73463,76530.615571771,0
+BGR.US,D,20170123,000000,9.72881,9.73463,9.65542,9.68344,60617.847965433,0
+BGR.US,D,20170124,000000,9.71049,9.87553,9.71049,9.83701,110806.34004361,0
+BGR.US,D,20170125,000000,9.87553,9.91617,9.8641,9.88914,127927.63295235,0
+BGR.US,D,20170126,000000,9.89585,9.92965,9.87553,9.88234,137139.14329066,0
+BGR.US,D,20170127,000000,9.90265,9.90265,9.80514,9.83015,97135.609523564,0
+BGR.US,D,20170130,000000,9.75973,9.77035,9.58979,9.62936,117922.86607453,0
+BGR.US,D,20170131,000000,9.65542,9.69506,9.59654,9.64095,131409.26282953,0
+BGR.US,D,20170201,000000,9.72881,9.72881,9.58979,9.61681,140199.29090726,0
+BGR.US,D,20170202,000000,9.61971,9.68344,9.59654,9.66316,61077.646795137,0
+BGR.US,D,20170203,000000,9.72202,9.80122,9.67765,9.74243,111362.44808765,0
+BGR.US,D,20170206,000000,9.74243,9.8641,9.66316,9.66991,198162.9397724,0
+BGR.US,D,20170207,000000,9.65542,9.72881,9.56659,9.61005,113904.80422936,0
+BGR.US,D,20170208,000000,9.56756,9.57528,9.44009,9.51542,245504.61432165,0
+BGR.US,D,20170209,000000,9.54824,9.61005,9.54824,9.56756,167649.4881571,0
+BGR.US,D,20170210,000000,9.64674,9.72881,9.64674,9.71629,107238.75678162,0
+BGR.US,D,20170213,000000,9.74144,9.74144,9.65349,9.69309,133074.48021277,0
+BGR.US,D,20170214,000000,9.69309,9.69309,9.58783,9.65349,116920.42177913,0
+BGR.US,D,20170215,000000,9.67474,9.71435,9.62646,9.63322,122362.41018023,0
+BGR.US,D,20170216,000000,9.64481,9.66025,9.55789,9.56465,112852.65195238,0
+BGR.US,D,20170217,000000,9.51348,9.55114,9.44395,9.45168,87926.170351161,0
+BGR.US,D,20170221,000000,9.50671,9.57336,9.48935,9.49996,108784.88212565,0
+BGR.US,D,20170222,000000,9.49321,9.56465,9.4256,9.4372,133114.86794781,0
+BGR.US,D,20170223,000000,9.50671,9.51348,9.43333,9.45942,128173.06611146,0
+BGR.US,D,20170224,000000,9.4256,9.45168,9.39084,9.44395,139781.95097849,0
+BGR.US,D,20170227,000000,9.4372,9.52312,9.40631,9.51348,106027.12473038,0
+BGR.US,D,20170228,000000,9.49996,9.52989,9.44395,9.47292,191698.83099986,0
+BGR.US,D,20170301,000000,9.57237,9.69309,9.56465,9.59363,136286.85852298,0
+BGR.US,D,20170302,000000,9.58012,9.65349,9.47292,9.49321,129778.21968362,0
+BGR.US,D,20170303,000000,9.47292,9.53762,9.4256,9.45168,140734.6872923,0
+BGR.US,D,20170306,000000,9.4034,9.51155,9.4034,9.49321,75461.893967596,0
+BGR.US,D,20170307,000000,9.53762,9.61873,9.45168,9.46712,88625.188842263,0
+BGR.US,D,20170308,000000,9.43333,9.45168,9.19675,9.19675,183786.97726354,0
+BGR.US,D,20170309,000000,9.1699,9.2238,9.08744,9.19675,162518.17464094,0
+BGR.US,D,20170310,000000,9.2769,9.29815,9.07218,9.09412,229286.34974513,0
+BGR.US,D,20170313,000000,9.06967,9.1699,9.03597,9.08649,152293.86417776,0
+BGR.US,D,20170314,000000,9.05355,9.05355,8.94318,8.94318,233491.85210418,0
+BGR.US,D,20170315,000000,9.03317,9.14973,8.9825,9.13562,140224.14489804,0
+BGR.US,D,20170316,000000,9.16798,9.18419,9.06967,9.10974,140886.91798591,0
+BGR.US,D,20170317,000000,9.13089,9.16035,9.06967,9.11747,92593.542705825,0
+BGR.US,D,20170320,000000,9.08649,9.11747,9.06021,9.10087,92478.592998399,0
+BGR.US,D,20170321,000000,9.14296,9.16413,8.98797,9.01896,172634.78447735,0
+BGR.US,D,20170322,000000,8.96576,9.05924,8.94318,9.03974,145981.98609883,0
+BGR.US,D,20170323,000000,9.00323,9.05355,8.9825,9.00758,133200.82133264,0
+BGR.US,D,20170324,000000,9.01318,9.03317,8.96576,8.96576,97512.561717284,0
+BGR.US,D,20170327,000000,8.91961,8.98797,8.85965,8.97485,118963.62693905,0
+BGR.US,D,20170328,000000,8.98797,9.09322,8.95081,9.06967,215450.96153605,0
+BGR.US,D,20170329,000000,9.07789,9.23923,9.05548,9.2238,137291.37398427,0
+BGR.US,D,20170330,000000,9.28947,9.31165,9.25179,9.28947,169125.19386055,0
+BGR.US,D,20170331,000000,9.2827,9.30877,9.23247,9.2827,215755.42292328,0
+BGR.US,D,20170403,000000,9.31456,9.31456,9.20835,9.30201,174771.19210274,0
+BGR.US,D,20170404,000000,9.24406,9.34449,9.18902,9.32808,143538.01033735,0
+BGR.US,D,20170405,000000,9.39665,9.46712,9.2769,9.30201,159202.23803573,0
+BGR.US,D,20170406,000000,9.3667,9.41982,9.32131,9.37539,133836.66926381,0
+BGR.US,D,20170407,000000,9.4034,9.45267,9.38507,9.41209,102974.22619442,0
+BGR.US,D,20170410,000000,9.43333,9.55887,9.43333,9.50671,138279.32011837,0
+BGR.US,D,20170411,000000,9.51735,9.52219,9.41693,9.49996,162573.06053728,0
+BGR.US,D,20170412,000000,9.49321,9.57237,9.48353,9.51348,180939.12415165,0
+BGR.US,D,20170413,000000,9.50577,9.52894,9.31939,9.34932,151865.13283655,0
+BGR.US,D,20170417,000000,9.3252,9.3783,9.29429,9.34065,90825.802610548,0
+BGR.US,D,20170418,000000,9.31939,9.38407,9.27594,9.28559,92431.991765657,0
+BGR.US,D,20170419,000000,9.29429,9.34932,9.1338,9.14587,127755.7261827,0
+BGR.US,D,20170420,000000,9.19289,9.21126,9.12028,9.14587,169840.78167884,0
+BGR.US,D,20170421,000000,9.12028,9.1338,9.06215,9.09604,147194.65373303,0
+BGR.US,D,20170424,000000,9.21126,9.22668,9.15166,9.18613,113371.47901022,0
+BGR.US,D,20170425,000000,9.18613,9.27594,9.16413,9.24889,139344.9349737,0
+BGR.US,D,20170426,000000,9.21126,9.34065,9.19869,9.24213,133879.12816474,0
+BGR.US,D,20170427,000000,9.21126,9.21126,9.06215,9.15746,172827.40290601,0
+BGR.US,D,20170428,000000,9.21993,9.26048,9.18709,9.19869,91159.260320378,0
+BGR.US,D,20170501,000000,9.25469,9.25469,9.14587,9.20641,153222.78208371,0
+BGR.US,D,20170502,000000,9.19869,9.31939,9.10501,9.1338,92466.166003001,0
+BGR.US,D,20170503,000000,9.12703,9.22766,9.11264,9.18613,154456.16137689,0
+BGR.US,D,20170504,000000,9.14587,9.15166,8.97678,9.02082,205775.51003624,0
+BGR.US,D,20170505,000000,9.05548,9.24889,9.03317,9.24889,148186.74219892,0
+BGR.US,D,20170508,000000,9.24889,9.26918,9.19289,9.24213,115180.6424235,0
+BGR.US,D,20170509,000000,9.26048,9.31165,9.16413,9.21993,112654.85560898,0
+BGR.US,D,20170510,000000,9.26918,9.34932,9.26048,9.31165,162156.75619145,0
+BGR.US,D,20170511,000000,9.35512,9.36091,9.25759,9.27304,106112.04253226,0
+BGR.US,D,20170512,000000,9.27786,9.33097,9.25374,9.30105,111277.53028577,0
+BGR.US,D,20170515,000000,9.43623,9.44203,9.33871,9.38313,124147.75518564,0
+BGR.US,D,20170516,000000,9.40725,9.40725,9.25374,9.25759,115119.54302946,0
+BGR.US,D,20170517,000000,9.25759,9.28463,9.19001,9.22476,149255.46380309,0
+BGR.US,D,20170518,000000,9.16895,9.25759,9.13476,9.23346,103185.48511618,0
+BGR.US,D,20170519,000000,9.32421,9.34836,9.26628,9.27786,179058.50551484,0
+BGR.US,D,20170522,000000,9.37731,9.38699,9.28463,9.38313,173599.94778655,0
+BGR.US,D,20170523,000000,9.41499,9.41499,9.34449,9.37637,79508.952135342,0
+BGR.US,D,20170524,000000,9.40725,9.41499,9.30683,9.36091,100875.09955522,0
+BGR.US,D,20170525,000000,9.31071,9.4005,9.18419,9.23346,183988.91593875,0
+BGR.US,D,20170526,000000,9.26628,9.31842,9.12317,9.14973,211110.83339351,0
+BGR.US,D,20170530,000000,9.10974,9.14007,9.06407,9.09322,107539.07583705,0
+BGR.US,D,20170531,000000,9.03878,9.08649,9.00575,9.06967,213159.21646818,0
+BGR.US,D,20170601,000000,9.09322,9.14296,9.06215,9.10974,144909.12216287,0
+BGR.US,D,20170602,000000,9.07789,9.17553,9.01896,9.05259,141519.65916823,0
+BGR.US,D,20170605,000000,9.03317,9.06967,9.01222,9.03878,157181.81570072,0
+BGR.US,D,20170606,000000,9.03317,9.07789,8.98151,9.05259,168258.41093157,0
+BGR.US,D,20170607,000000,9.05259,9.12317,8.93757,8.95737,235524.70143461,0
+BGR.US,D,20170608,000000,8.90378,8.99184,8.89229,8.97291,223817.43618733,0
+BGR.US,D,20170609,000000,9.00228,9.12317,8.9395,9.10974,224763.95900344,0
+BGR.US,D,20170612,000000,9.19675,9.19675,9.08649,9.15551,88652.113998958,0
+BGR.US,D,20170613,000000,9.15455,9.17358,9.06215,9.15455,127392.2365673,0
+BGR.US,D,20170614,000000,9.14876,9.14876,8.92153,8.97774,293020.26680645,0
+BGR.US,D,20170615,000000,8.92917,8.97206,8.88466,8.88466,190049.14736087,0
+BGR.US,D,20170616,000000,8.93564,8.97774,8.87462,8.97774,115301.80562863,0
+BGR.US,D,20170619,000000,8.97774,9.01511,8.92917,8.93564,154881.78596924,0
+BGR.US,D,20170620,000000,8.87829,8.89594,8.7372,8.80422,352203.83238644,0
+BGR.US,D,20170621,000000,8.83086,8.84497,8.65301,8.69481,269475.25286022,0
+BGR.US,D,20170622,000000,8.68748,8.77457,8.66729,8.7234,223414.59441986,0
+BGR.US,D,20170623,000000,8.72889,8.87462,8.65908,8.86708,128293.19373363,0
+BGR.US,D,20170626,000000,8.88466,8.88466,8.79591,8.86053,116337.3885784,0
+BGR.US,D,20170627,000000,8.90832,8.92153,8.83086,8.85317,163904.82021069,0
+BGR.US,D,20170628,000000,8.86708,8.94983,8.86708,8.91594,126659.04383888,0
+BGR.US,D,20170629,000000,8.91594,9.01511,8.87462,8.90832,181007.47262633,0
+BGR.US,D,20170630,000000,8.99184,9.00382,8.90291,8.92917,180817.96094652,0
+BGR.US,D,20170703,000000,8.96113,9.10696,8.92917,9.02168,143669.52937197,0
+BGR.US,D,20170705,000000,8.99184,9.03037,8.8247,8.85317,136515.72235489,0
+BGR.US,D,20170706,000000,8.84497,8.94036,8.72889,8.74339,174726.66203591,0
+BGR.US,D,20170707,000000,8.75092,8.78926,8.65908,8.7149,191868.66660363,0
+BGR.US,D,20170710,000000,8.70958,8.78096,8.64557,8.74339,147514.64886452,0
+BGR.US,D,20170711,000000,8.72889,8.83928,8.68748,8.77457,181986.09851386,0
+BGR.US,D,20170712,000000,8.85404,8.92252,8.8247,8.86806,216294.96164011,0
+BGR.US,D,20170713,000000,8.87549,8.91594,8.84023,8.88466,125261.00685666,0
+BGR.US,D,20170714,000000,8.90832,8.96016,8.86053,8.92252,139761.23931949,0
+BGR.US,D,20170717,000000,8.92252,8.98516,8.92252,8.92252,155851.09161024,0
+BGR.US,D,20170718,000000,8.95563,8.9825,8.87549,8.92252,142699.18814804,0
+BGR.US,D,20170719,000000,8.92252,9.00575,8.86806,9.00033,592630.98350531,0
+BGR.US,D,20170720,000000,9.04688,9.05259,8.95563,9.00575,200203.03818348,0
+BGR.US,D,20170721,000000,8.948,9.00033,8.92252,8.97968,223522.29504663,0
+BGR.US,D,20170724,000000,8.97108,8.97968,8.90832,8.91594,164760.21172721,0
+BGR.US,D,20170725,000000,9.02266,9.06967,9.00033,9.05924,251148.54139795,0
+BGR.US,D,20170726,000000,9.07789,9.14296,9.01038,9.05924,235407.68056127,0
+BGR.US,D,20170727,000000,9.06967,9.10974,9.01704,9.10087,119888.40251319,0
+BGR.US,D,20170728,000000,9.08649,9.15069,9.07789,9.13188,144566.3442065,0
+BGR.US,D,20170731,000000,9.15551,9.16217,9.07315,9.15069,154486.19328243,0
+BGR.US,D,20170801,000000,9.11747,9.18517,9.09322,9.15551,141472.02235254,0
+BGR.US,D,20170802,000000,9.17745,9.19193,9.07981,9.10974,168095.82440845,0
+BGR.US,D,20170803,000000,9.09322,9.16217,9.02266,9.04688,215728.49776658,0
+BGR.US,D,20170804,000000,9.06407,9.07789,9.00575,9.05259,173952.04598948,0
+BGR.US,D,20170807,000000,9.0379,9.05259,8.95563,8.97968,148251.98392475,0
+BGR.US,D,20170808,000000,8.96212,9.01038,8.94036,8.99184,213416.04103973,0
+BGR.US,D,20170809,000000,9.00033,9.04688,8.948,8.97968,150336.61240268,0
+BGR.US,D,20170810,000000,9.00033,9.00033,8.81176,8.83184,167738.54829078,0
+BGR.US,D,20170811,000000,8.76163,8.86708,8.76163,8.85222,211305.52298808,0
+BGR.US,D,20170814,000000,8.85965,8.92153,8.80162,8.8238,97957.86238569,0
+BGR.US,D,20170815,000000,8.79514,8.79514,8.69945,8.74822,216597.35186144,0
+BGR.US,D,20170816,000000,8.74822,8.80518,8.68476,8.70669,149485.36321793,0
+BGR.US,D,20170817,000000,8.67097,8.71132,8.57392,8.58115,146848.7690278,0
+BGR.US,D,20170818,000000,8.6083,8.68362,8.57488,8.61641,131920.84080673,0
+BGR.US,D,20170821,000000,8.59911,8.62366,8.56668,8.58743,102483.35987623,0
+BGR.US,D,20170822,000000,8.594,8.67744,8.594,8.64913,102300.06169413,0
+BGR.US,D,20170823,000000,8.63725,8.73345,8.62366,8.68283,126004.55541459,0
+BGR.US,D,20170824,000000,8.70669,8.72717,8.66362,8.70669,100161.58290282,0
+BGR.US,D,20170825,000000,8.72717,8.74822,8.69115,8.71953,81554.228461158,0
+BGR.US,D,20170828,000000,8.69945,8.76068,8.64073,8.67744,160595.0971032,0
+BGR.US,D,20170829,000000,8.63725,8.69115,8.62366,8.66362,114671.13561222,0
+BGR.US,D,20170830,000000,8.67744,8.71856,8.65388,8.68283,136124.27199987,0
+BGR.US,D,20170831,000000,8.71953,8.77815,8.71132,8.73345,175628.65478518,0
+BGR.US,D,20170901,000000,8.77264,8.88368,8.74069,8.87732,111216.43089173,0
+BGR.US,D,20170905,000000,8.90754,8.97011,8.8238,8.89142,139460.92026405,0
+BGR.US,D,20170906,000000,8.90001,9.03694,8.90001,8.99184,146582.6242097,0
+BGR.US,D,20170907,000000,9.00033,9.02266,8.96212,9.00672,89850.283471854,0
+BGR.US,D,20170908,000000,8.97011,8.97871,8.88466,8.89142,89791.255243716,0
+BGR.US,D,20170911,000000,8.90001,8.96016,8.88948,8.94703,79424.034333458,0
+BGR.US,D,20170912,000000,8.94703,9.03694,8.94036,8.98516,97704.144562993,0
+BGR.US,D,20170913,000000,9.01609,9.13188,9.01609,9.13188,129897.31172284,0
+BGR.US,D,20170914,000000,9.17839,9.19675,9.13188,9.14296,99131.177867792,0
+BGR.US,D,20170915,000000,9.16314,9.2373,9.10974,9.2373,250823.36835172,0
+BGR.US,D,20170918,000000,9.19289,9.29815,9.17839,9.19289,124056.62388606,0
+BGR.US,D,20170919,000000,9.21993,9.2827,9.16314,9.26145,104221.06806596,0
+BGR.US,D,20170920,000000,9.2827,9.33291,9.27013,9.32905,151621.77084335,0
+BGR.US,D,20170921,000000,9.35319,9.35994,9.2769,9.35994,148446.67351932,0
+BGR.US,D,20170922,000000,9.35994,9.42947,9.35994,9.4256,95321.268195546,0
+BGR.US,D,20170925,000000,9.44395,9.55499,9.43912,9.52411,191762.00155981,0
+BGR.US,D,20170926,000000,9.48837,9.60716,9.46617,9.5695,216711.26598593,0
+BGR.US,D,20170927,000000,9.61199,9.62646,9.51542,9.59171,139965.24916062,0
+BGR.US,D,20170928,000000,9.57624,9.61199,9.55499,9.59171,158709.30055164,0
+BGR.US,D,20170929,000000,9.52411,9.60716,9.50093,9.60716,133020.62989937,0
+BGR.US,D,20171002,000000,9.49321,9.59942,9.44395,9.5695,101426.02968451,0
+BGR.US,D,20171003,000000,9.5695,9.63322,9.52411,9.54052,74120.81404763,0
+BGR.US,D,20171004,000000,9.52411,9.5695,9.50093,9.54922,110928.5388317,0
+BGR.US,D,20171005,000000,9.52411,9.64481,9.52411,9.58398,87195.048788616,0
+BGR.US,D,20171006,000000,9.51735,9.61873,9.44395,9.47969,120509.75228308,0
+BGR.US,D,20171009,000000,9.47292,9.54922,9.44783,9.45553,151399.12050914,0
+BGR.US,D,20171010,000000,9.50093,9.55499,9.48741,9.49321,180405.79893252,0
+BGR.US,D,20171011,000000,9.48837,9.50093,9.45942,9.47292,190721.24069528,0
+BGR.US,D,20171012,000000,9.4005,9.48837,9.4005,9.47969,178851.3889249,0
+BGR.US,D,20171013,000000,9.54148,9.56178,9.50864,9.53279,96741.052419696,0
+BGR.US,D,20171016,000000,9.57722,9.57722,9.50093,9.57722,242435.14645848,0
+BGR.US,D,20171017,000000,9.57044,9.57044,9.45071,9.51735,235978.28676661,0
+BGR.US,D,20171018,000000,9.50864,9.55018,9.47969,9.51542,145398.95289812,0
+BGR.US,D,20171019,000000,9.48837,9.51542,9.4256,9.45071,104576.27301774,0
+BGR.US,D,20171020,000000,9.47969,9.48837,9.43527,9.47292,77535.131033057,0
+BGR.US,D,20171023,000000,9.47292,9.48837,9.38699,9.4005,97754.888127534,0
+BGR.US,D,20171024,000000,9.45942,9.48837,9.35319,9.38215,116665.66837349,0
+BGR.US,D,20171025,000000,9.32229,9.38699,9.26918,9.35319,257597.11642624,0
+BGR.US,D,20171026,000000,9.34547,9.38699,9.28754,9.34547,128854.47969241,0
+BGR.US,D,20171027,000000,9.32808,9.4314,9.29622,9.39471,153493.06923359,0
+BGR.US,D,20171030,000000,9.4005,9.50093,9.4005,9.50093,114693.91843711,0
+BGR.US,D,20171031,000000,9.49321,9.55597,9.43623,9.54148,119054.75823864,0
+BGR.US,D,20171101,000000,9.59942,9.68439,9.5859,9.68439,153022.9145744,0
+BGR.US,D,20171102,000000,9.66316,9.71242,9.55597,9.59171,144520.77855671,0
+BGR.US,D,20171103,000000,9.62742,9.71242,9.57044,9.69116,127487.5101987,0
+BGR.US,D,20171106,000000,9.6969,9.86607,9.6969,9.86607,246535.01935667,0
+BGR.US,D,20171107,000000,9.88727,9.88727,9.83212,9.87947,252760.94405076,0
+BGR.US,D,20171108,000000,9.87268,9.90748,9.76461,9.89486,324293.8363069,0
+BGR.US,D,20171109,000000,9.85235,9.92301,9.77903,9.92301,235237.84495752,0
+BGR.US,D,20171110,000000,9.87947,9.9597,9.81764,9.90748,252222.44091687,0
+BGR.US,D,20171113,000000,9.90167,9.90167,9.75293,9.75293,87687.986272709,0
+BGR.US,D,20171114,000000,9.72491,9.72491,9.50671,9.50671,210027.61362804,0
+BGR.US,D,20171115,000000,9.46425,9.50671,9.42272,9.45843,159796.6626489,0
+BGR.US,D,20171116,000000,9.48645,9.49321,9.38023,9.39181,171307.16713574,0
+BGR.US,D,20171117,000000,9.40533,9.55405,9.40533,9.49996,110025.51049947,0
+BGR.US,D,20171120,000000,9.44879,9.46425,9.38023,9.41402,194493.86938134,0
+BGR.US,D,20171121,000000,9.44879,9.52312,9.43527,9.43623,66838.59474477,0
+BGR.US,D,20171122,000000,9.47099,9.55405,9.47099,9.54824,95860.806912383,0
+BGR.US,D,20171124,000000,9.57624,9.61199,9.55499,9.59942,23898.147732097,0
+BGR.US,D,20171127,000000,9.57624,9.57624,9.40533,9.41402,129654.98531258,0
+BGR.US,D,20171128,000000,9.42272,9.49321,9.41402,9.46425,130221.44918612,0
+BGR.US,D,20171129,000000,9.48645,9.54052,9.42272,9.51735,186654.5064515,0
+BGR.US,D,20171130,000000,9.53183,9.68439,9.53183,9.63901,180241.14124349,0
+BGR.US,D,20171201,000000,9.66217,9.77219,9.63322,9.71242,158934.02205176,0
+BGR.US,D,20171204,000000,9.71822,9.80895,9.6969,9.74048,152810.62006971,0
+BGR.US,D,20171205,000000,9.73075,9.76461,9.63901,9.71822,283634.77853259,0
+BGR.US,D,20171206,000000,9.66217,9.71822,9.49996,9.51348,191236.96100428,0
+BGR.US,D,20171207,000000,9.50671,9.57624,9.50577,9.54052,116368.4560669,0
+BGR.US,D,20171208,000000,9.58398,9.68439,9.58398,9.63322,203496.19196378,0
+BGR.US,D,20171211,000000,9.68439,9.75973,9.68439,9.71242,129388.84049449,0
+BGR.US,D,20171212,000000,9.75973,9.75973,9.64481,9.65448,121154.92046079,0
+BGR.US,D,20171213,000000,9.64481,9.71822,9.64481,9.68439,132174.5586294,0
+BGR.US,D,20171214,000000,9.63322,9.74048,9.63322,9.66217,120386.51791205,0
+BGR.US,D,20171215,000000,9.71242,9.74805,9.61199,9.63322,148587.51280048,0
+BGR.US,D,20171218,000000,9.6969,9.79446,9.67958,9.69116,174816.75775255,0
+BGR.US,D,20171219,000000,9.69116,9.78001,9.64481,9.65448,167348.13351872,0
+BGR.US,D,20171220,000000,9.66991,9.80992,9.66217,9.79446,272900.96125811,0
+BGR.US,D,20171221,000000,9.80317,9.97026,9.79446,9.92479,381201.19056326,0
+BGR.US,D,20171222,000000,9.9461,10.0088,9.92479,10.0021,477266.00731674,0
+BGR.US,D,20171226,000000,10.0021,10.1113,10.0021,10.0524,253023.98212002,0
+BGR.US,D,20171227,000000,10.0901,10.0901,9.99822,10.0302,233498.06560188,0
+BGR.US,D,20171228,000000,10.0302,10.1033,10.0088,10.0668,270349.28486984,0
+BGR.US,D,20171229,000000,10.1033,10.1374,10.0156,10.0968,209304.77672911,0
+BGR.US,D,20180102,000000,10.1449,10.2937,10.1449,10.2637,203005.32564558,0
+BGR.US,D,20180103,000000,10.286,10.8016,10.2637,10.5584,650008.49242089,0
+BGR.US,D,20180104,000000,10.5584,10.6096,10.4858,10.6008,305364.41556785,0
+BGR.US,D,20180105,000000,10.5873,10.6462,10.4858,10.6462,316119.98008427,0
+BGR.US,D,20180108,000000,10.6579,10.6579,10.5361,10.6249,254688.16392028,0
+BGR.US,D,20180109,000000,10.6579,10.7813,10.5825,10.7361,238748.47115727,0
+BGR.US,D,20180110,000000,10.7746,10.8016,10.5659,10.6096,251985.29242137,0
+BGR.US,D,20180111,000000,10.6462,10.904,10.6462,10.8731,376800.99860965,0
+BGR.US,D,20180112,000000,10.9271,11.0344,10.9012,10.9494,321469.80160285,0
+BGR.US,D,20180116,000000,11.0277,11.0479,10.7678,10.7804,328492.08958529,0
+BGR.US,D,20180117,000000,10.8055,10.8643,10.7436,10.8411,148629.97170142,0
+BGR.US,D,20180118,000000,10.7804,10.8065,10.706,10.706,194950.56146217,0
+BGR.US,D,20180119,000000,10.7204,10.7204,10.5999,10.6076,193302.94898909,0
+BGR.US,D,20180122,000000,10.656,10.9725,10.6161,10.9649,266921.50530608,0
+BGR.US,D,20180123,000000,10.9966,11.0479,10.9234,11.0094,292798.65205521,0
+BGR.US,D,20180124,000000,11.0866,11.0932,10.9649,11.0277,261806.76111711,0
+BGR.US,D,20180125,000000,11.0866,11.0866,10.932,10.9582,189710.51173629,0
+BGR.US,D,20180126,000000,10.9494,11.0217,10.9263,10.9899,158913.31039276,0
+BGR.US,D,20180129,000000,10.9582,11.0094,10.8479,10.8885,233060.01401411,0
+BGR.US,D,20180130,000000,10.8356,10.8356,10.593,10.624,254558.71605158,0
+BGR.US,D,20180131,000000,10.6625,10.7282,10.593,10.6308,168379.5741367,0
+BGR.US,D,20180201,000000,10.6625,10.7361,10.6625,10.6848,168497.63059298,0
+BGR.US,D,20180202,000000,10.593,10.706,10.2685,10.2831,422518.87909362,0
+BGR.US,D,20180205,000000,10.1624,10.2685,9.89871,9.92003,334394.91239904,0
+BGR.US,D,20180206,000000,9.76071,10.034,9.6709,9.98568,170677.53270225,0
+BGR.US,D,20180207,000000,10.0175,10.1275,9.92777,9.96538,253258.02386665,0
+BGR.US,D,20180208,000000,9.97314,10.004,9.74243,9.74243,190521.37318595,0
+BGR.US,D,20180209,000000,9.76751,9.81188,9.40242,9.62742,382418.00052925,0
+BGR.US,D,20180212,000000,9.69787,9.86508,9.69787,9.78098,172374.85315696,0
+BGR.US,D,20180213,000000,9.77413,9.79645,9.73075,9.73367,105359.17372777,0
+BGR.US,D,20180214,000000,9.92103,9.95771,9.92103,9.92103,145310.92834738,0
+BGR.US,D,20180215,000000,9.96637,10.0358,9.78676,9.88431,123580.25572916,0
+BGR.US,D,20180216,000000,9.89288,9.9809,9.85528,9.91329,119210.09568109,0
+BGR.US,D,20180220,000000,9.82063,9.94907,9.82063,9.82063,107127.94940601,0
+BGR.US,D,20180221,000000,9.85823,9.92103,9.72017,9.72687,94354.033720453,0
+BGR.US,D,20180222,000000,9.74243,9.8707,9.72017,9.78098,112579.25805366,0
+BGR.US,D,20180223,000000,9.85823,9.94322,9.80514,9.93549,129795.82459376,0
+BGR.US,D,20180226,000000,9.98568,10.0262,9.94322,10.006,131315.02478109,0
+BGR.US,D,20180227,000000,9.97414,10.031,9.8707,9.89288,112427.02736004,0
+BGR.US,D,20180228,000000,9.8775,9.9461,9.66991,9.66991,219017.5092151,0
+BGR.US,D,20180301,000000,9.66217,9.77413,9.55212,9.61873,108562.23179145,0
+BGR.US,D,20180302,000000,9.53762,9.62646,9.40824,9.59846,210114.60259582,0
+BGR.US,D,20180305,000000,9.5212,9.72687,9.5212,9.69787,145393.77498337,0
+BGR.US,D,20180306,000000,9.77413,9.7973,9.71242,9.72017,79260.412227393,0
+BGR.US,D,20180307,000000,9.61873,9.75293,9.61199,9.62646,89733.262598529,0
+BGR.US,D,20180308,000000,9.67958,9.71242,9.61199,9.65448,90076.040554907,0
+BGR.US,D,20180309,000000,9.74243,9.81287,9.73853,9.78098,135441.82283597,0
+BGR.US,D,20180312,000000,9.80514,9.94322,9.74243,9.77413,112218.87518712,0
+BGR.US,D,20180313,000000,9.7973,9.8707,9.72687,9.74243,93378.514581757,0
+BGR.US,D,20180314,000000,9.7897,9.806,9.6255,9.63322,96741.052419696,0
+BGR.US,D,20180315,000000,9.69787,9.74243,9.51735,9.55114,128766.45514168,0
+BGR.US,D,20180316,000000,9.5357,9.65349,9.51927,9.63322,109111.09075482,0
+BGR.US,D,20180319,000000,9.6255,9.66123,9.43044,9.46712,132177.66537825,0
+BGR.US,D,20180320,000000,9.50285,9.60617,9.49514,9.58206,135463.5700779,0
+BGR.US,D,20180321,000000,9.63901,9.8775,9.60716,9.7897,134360.67423639,0
+BGR.US,D,20180322,000000,9.72017,9.76071,9.61873,9.6255,108920.54349208,0
+BGR.US,D,20180323,000000,9.71242,9.7897,9.63322,9.63901,148209.52502382,0
+BGR.US,D,20180326,000000,9.75001,9.75001,9.56178,9.64481,131370.94626039,0
+BGR.US,D,20180327,000000,9.66991,9.71242,9.50285,9.51542,110860.19035702,0
+BGR.US,D,20180328,000000,9.54341,9.54341,9.38601,9.41402,141171.7032971,0
+BGR.US,D,20180329,000000,9.43623,9.61199,9.43623,9.57432,260164.32655873,0
+BGR.US,D,20180402,000000,9.57432,9.59942,9.28365,9.39278,173961.36623602,0
+BGR.US,D,20180403,000000,9.47389,9.5357,9.35706,9.5357,155114.79213295,0
+BGR.US,D,20180404,000000,9.40631,9.49514,9.32613,9.46712,283666.88160403,0
+BGR.US,D,20180405,000000,9.50285,9.75293,9.50285,9.73367,156408.23523722,0
+BGR.US,D,20180406,000000,9.68439,9.8853,9.60617,9.806,685301.15934942,0
+BGR.US,D,20180409,000000,9.83605,9.9819,9.83605,9.84379,171157.00760801,0
+BGR.US,D,20180410,000000,9.9451,10.1374,9.9451,10.061,198356.59378403,0
+BGR.US,D,20180411,000000,10.061,10.2067,10.061,10.1596,153774.74779595,0
+BGR.US,D,20180412,000000,10.1596,10.2136,10.0901,10.0901,120951.94620263,0
+BGR.US,D,20180413,000000,10.1459,10.2676,10.1459,10.2011,92536.585643587,0
+BGR.US,D,20180416,000000,10.261,10.2745,10.2011,10.2358,139188.56194828,0
+BGR.US,D,20180417,000000,10.2676,10.3536,10.2358,10.3458,122337.55618943,0
+BGR.US,D,20180418,000000,10.4163,10.5835,10.3662,10.5013,180611.87993951,0
+BGR.US,D,20180419,000000,10.5496,10.5496,10.4531,10.4888,135862.26951359,0
+BGR.US,D,20180420,000000,10.4733,10.5013,10.3778,10.4395,122925.76730491,0
+BGR.US,D,20180423,000000,10.4251,10.5632,10.3662,10.5418,143284.29251465,0
+BGR.US,D,20180424,000000,10.6288,10.6288,10.3874,10.4251,140977.01370254,0
+BGR.US,D,20180425,000000,10.4019,10.5835,10.3594,10.5835,120063.41603172,0
+BGR.US,D,20180426,000000,10.6491,10.7361,10.5698,10.7204,163120.88391771,0
+BGR.US,D,20180427,000000,10.6858,10.6858,10.5989,10.6057,93664.335475898,0
+BGR.US,D,20180430,000000,10.5989,10.7361,10.5989,10.707,149768.07736323,0
+BGR.US,D,20180501,000000,10.707,10.707,10.5496,10.5989,101558.58430208,0
+BGR.US,D,20180502,000000,10.6491,10.7446,10.5825,10.7361,119778.63072053,0
+BGR.US,D,20180503,000000,10.7292,10.7292,10.5632,10.5989,107405.48563654,0
+BGR.US,D,20180504,000000,10.5554,10.6635,10.5554,10.6569,87070.778834641,0
+BGR.US,D,20180507,000000,10.6858,10.8588,10.6722,10.7446,194745.51603812,0
+BGR.US,D,20180508,000000,10.7446,10.7514,10.5835,10.7514,63044.218816771,0
+BGR.US,D,20180509,000000,10.8588,10.962,10.8588,10.9146,326522.41081481,0
+BGR.US,D,20180510,000000,10.9552,11.0267,10.8943,11.0267,231553.2408222,0
+BGR.US,D,20180511,000000,11.0633,11.0633,11.0015,11.0556,152272.11693581,0
+BGR.US,D,20180514,000000,11.1183,11.2836,11.0932,11.1019,208819.08832566,0
+BGR.US,D,20180515,000000,11.1019,11.1657,11.0546,11.0866,136206.08305291,0
+BGR.US,D,20180516,000000,11.0866,11.1473,11.0778,11.1473,114842.00679892,0
+BGR.US,D,20180517,000000,11.1735,11.3385,11.1617,11.3385,202154.07646087,0
+BGR.US,D,20180518,000000,11.3531,11.3531,11.2023,11.2062,152425.38321238,0
+BGR.US,D,20180521,000000,11.2467,11.38,11.2467,11.3531,259896.11057475,0
+BGR.US,D,20180522,000000,11.3598,11.4467,11.268,11.2758,206167.99597422,0
+BGR.US,D,20180523,000000,11.2131,11.2836,11.182,11.2604,133259.84956078,0
+BGR.US,D,20180524,000000,11.1735,11.1735,11.0267,11.0411,141133.38672796,0
+BGR.US,D,20180525,000000,10.9764,10.9764,10.5901,10.6481,370150.48490614,0
+BGR.US,D,20180529,000000,10.5747,10.7426,10.5603,10.6896,141282.51067273,0
+BGR.US,D,20180530,000000,10.71,10.9744,10.71,10.9542,146618.86961296,0
+BGR.US,D,20180531,000000,10.931,10.9774,10.8588,10.8837,99707.99757082,0
+BGR.US,D,20180601,000000,10.931,11.0556,10.8866,10.9862,115295.59213092,0
+BGR.US,D,20180604,000000,11.0217,11.1657,10.8671,10.8751,76783.297811517,0
+BGR.US,D,20180605,000000,10.8837,10.9253,10.8152,10.8837,136039.35419798,0
+BGR.US,D,20180606,000000,10.931,10.9862,10.8366,10.8578,86412.148078581,0
+BGR.US,D,20180607,000000,10.9253,11.0866,10.9253,11.0556,117156.53469169,0
+BGR.US,D,20180608,000000,11.0778,11.0778,10.9378,11.0217,113099.12069444,0
+BGR.US,D,20180611,000000,11.0015,11.1019,10.9456,11.1019,100232.00254341,0
+BGR.US,D,20180612,000000,11.0866,11.1183,11.0267,11.0556,135519.4915572,0
+BGR.US,D,20180613,000000,11.0411,11.0546,10.9764,11.0074,140725.36704575,0
+BGR.US,D,20180614,000000,11.0866,11.0866,10.9764,11.0217,66595.23275157,0
+BGR.US,D,20180615,000000,10.9456,10.9686,10.7407,10.7727,86263.024133812,0
+BGR.US,D,20180618,000000,10.7485,10.9862,10.7485,10.8827,99870.584093935,0
+BGR.US,D,20180619,000000,10.8142,10.8904,10.7031,10.8227,97359.295440717,0
+BGR.US,D,20180620,000000,10.904,10.9542,10.8142,10.904,90255.196405219,0
+BGR.US,D,20180621,000000,10.8904,10.8904,10.6896,10.6964,115010.80681974,0
+BGR.US,D,20180622,000000,10.8356,11.0411,10.8356,10.8662,181330.57450665,0
+BGR.US,D,20180625,000000,10.904,10.904,10.6704,10.7485,172265.08136428,0
+BGR.US,D,20180626,000000,10.7648,11.0217,10.7648,11.0151,113767.07169705,0
+BGR.US,D,20180627,000000,11.1108,11.2178,11.0711,11.1251,182255.35008082,0
+BGR.US,D,20180628,000000,11.1473,11.158,11.0411,11.1029,101698.38800031,0
+BGR.US,D,20180629,000000,11.1899,11.298,11.1108,11.2062,107578.42798916,0
+BGR.US,D,20180702,000000,11.1667,11.183,11.0267,11.0344,66596.268334521,0
+BGR.US,D,20180703,000000,11.1899,11.2846,11.1425,11.1425,76036.642504725,0
+BGR.US,D,20180705,000000,11.183,11.217,11.1108,11.1473,86296.162788206,0
+BGR.US,D,20180706,000000,11.1251,11.2846,11.1251,11.2062,101028.36583179,0
+BGR.US,D,20180709,000000,11.298,11.4457,11.298,11.3975,124351.76502675,0
+BGR.US,D,20180710,000000,11.4835,11.6109,11.3908,11.3908,180495.89464914,0
+BGR.US,D,20180711,000000,11.3743,11.4554,11.2556,11.3743,194286.75279138,0
+BGR.US,D,20180712,000000,11.4148,11.4785,11.3743,11.4148,107570.14332556,0
+BGR.US,D,20180713,000000,11.4245,11.6475,11.4245,11.4409,93281.169784478,0
+BGR.US,D,20180716,000000,11.4409,11.5761,11.298,11.3067,167638.09674466,0
+BGR.US,D,20180717,000000,11.269,11.3212,11.1532,11.2344,119941.21724363,0
+BGR.US,D,20180718,000000,11.2344,11.2836,11.1627,11.2477,90475.775573521,0
+BGR.US,D,20180719,000000,11.241,11.3395,11.241,11.298,120470.40013098,0
+BGR.US,D,20180720,000000,11.3395,11.3733,11.2836,11.3395,75794.316094476,0
+BGR.US,D,20180723,000000,11.355,11.3762,11.2613,11.269,95622.622833934,0
+BGR.US,D,20180724,000000,11.355,11.4718,11.322,11.3617,200049.77190691,0
+BGR.US,D,20180725,000000,11.4313,11.4718,11.3685,11.4245,132854.93662741,0
+BGR.US,D,20180726,000000,11.4245,11.4931,11.4091,11.466,81683.676329881,0
+BGR.US,D,20180727,000000,11.4313,11.4931,11.3067,11.3144,96737.945670848,0
+BGR.US,D,20180730,000000,11.4245,11.4805,11.4245,11.4583,63143.634779951,0
+BGR.US,D,20180731,000000,11.4032,11.4495,11.3395,11.3395,153220.71091781,0
+BGR.US,D,20180801,000000,11.2613,11.2836,11.1811,11.2052,86106.651108396,0
+BGR.US,D,20180802,000000,11.1098,11.1965,11.0924,11.1463,120743.79402971,0
+BGR.US,D,20180803,000000,11.1532,11.1965,11.0334,11.0527,78763.332411498,0
+BGR.US,D,20180806,000000,11.0691,11.1647,11.0691,11.1231,92208.305848506,0
+BGR.US,D,20180807,000000,11.2052,11.2255,11.1463,11.1647,140910.73639376,0
+BGR.US,D,20180808,000000,11.1231,11.1532,11.0449,11.0518,75783.960264977,0
+BGR.US,D,20180809,000000,11.0691,11.1231,11.0131,11.0131,80543.499502172,0
+BGR.US,D,20180810,000000,10.9985,11.0527,10.9918,11.0527,45173.163852399,0
+BGR.US,D,20180813,000000,11.0527,11.0527,10.8055,10.8055,142104.76353485,0
+BGR.US,D,20180814,000000,10.8953,10.9995,10.8953,10.9601,127519.61327014,0
+BGR.US,D,20180815,000000,10.8539,10.9012,10.5535,10.5669,181042.68244661,0
+BGR.US,D,20180816,000000,10.6027,10.6848,10.5294,10.5466,96408.630292817,0
+BGR.US,D,20180817,000000,10.5737,10.6422,10.5737,10.5806,100759.11426485,0
+BGR.US,D,20180820,000000,10.6347,10.706,10.6027,10.706,79426.105499358,0
+BGR.US,D,20180821,000000,10.7853,10.8625,10.7524,10.791,84546.027603075,0
+BGR.US,D,20180822,000000,10.8875,10.936,10.8402,10.8809,119980.56939574,0
+BGR.US,D,20180823,000000,10.8721,10.9098,10.8055,10.8055,94791.049725259,0
+BGR.US,D,20180824,000000,10.9012,10.9601,10.8625,10.8625,80814.822235013,0
+BGR.US,D,20180827,000000,10.9012,10.9754,10.8809,10.9098,59706.534969627,0
+BGR.US,D,20180828,000000,10.9601,10.9928,10.8625,10.8721,96790.760401287,0
+BGR.US,D,20180829,000000,10.9012,10.9677,10.8539,10.929,129254.21471102,0
+BGR.US,D,20180830,000000,10.9098,10.9677,10.9022,10.9436,85155.985960497,0
+BGR.US,D,20180831,000000,10.9185,10.936,10.8055,10.8625,94173.842287189,0
+BGR.US,D,20180904,000000,10.8953,10.9522,10.7611,10.7611,66875.87573096,0
+BGR.US,D,20180905,000000,10.7292,10.791,10.6848,10.708,89087.058837865,0
+BGR.US,D,20180906,000000,10.6704,10.7524,10.5594,10.5882,93099.942768267,0
+BGR.US,D,20180907,000000,10.5052,10.5698,10.426,10.426,124330.01778481,0
+BGR.US,D,20180910,000000,10.4636,10.5005,10.3662,10.4116,144390.29510503,0
+BGR.US,D,20180911,000000,10.3719,10.5535,10.3719,10.4347,161047.64685227,0
+BGR.US,D,20180912,000000,10.5052,10.6347,10.4975,10.4975,104111.29627329,0
+BGR.US,D,20180913,000000,10.5535,10.5747,10.5129,10.5129,108207.02683968,0
+BGR.US,D,20180914,000000,10.5294,10.6269,10.5139,10.5466,106151.39468436,0
+BGR.US,D,20180917,000000,10.5959,10.6037,10.5294,10.5679,101239.62475354,0
+BGR.US,D,20180918,000000,10.5959,10.7002,10.5959,10.7002,126535.80946785,0
+BGR.US,D,20180919,000000,10.6935,10.7707,10.6704,10.7312,99269.945983063,0
+BGR.US,D,20180920,000000,10.7785,10.8208,10.7389,10.7466,83024.756249846,0
+BGR.US,D,20180921,000000,10.792,10.8287,10.7707,10.7707,75507.459617386,0
+BGR.US,D,20180924,000000,10.8963,10.9465,10.8827,10.9388,86254.739470215,0
+BGR.US,D,20180925,000000,11.0025,11.0025,10.9629,10.9784,99393.180354087,0
+BGR.US,D,20180926,000000,10.931,10.9784,10.8411,10.8411,84026.164962284,0
+BGR.US,D,20180927,000000,10.9253,10.9388,10.8904,10.931,87462.229189659,0
+BGR.US,D,20180928,000000,10.8904,10.9957,10.8652,10.9127,82226.321795566,0
+BGR.US,D,20181001,000000,10.9629,11.0035,10.931,10.9793,148633.07845027,0
+BGR.US,D,20181002,000000,11.0025,11.0364,10.9582,11.0297,109014.78154051,0
+BGR.US,D,20181003,000000,11.0364,11.1222,11.0364,11.0421,119502.13007294,0
+BGR.US,D,20181004,000000,11.0662,11.1454,10.9146,10.9629,124248.20673178,0
+BGR.US,D,20181005,000000,10.9465,11.0576,10.8741,10.9204,93084.40902402,0
+BGR.US,D,20181008,000000,10.8741,10.904,10.8055,10.8411,77170.605834734,0
+BGR.US,D,20181009,000000,10.9957,10.9957,10.8741,10.9552,115378.4387669,0
+BGR.US,D,20181010,000000,10.9204,10.9253,10.5466,10.5466,139058.0784966,0
+BGR.US,D,20181011,000000,10.3941,10.4878,10.2106,10.2164,284327.583526,0
+BGR.US,D,20181012,000000,10.3594,10.4028,10.1537,10.2967,128613.18886511,0
+BGR.US,D,20181015,000000,10.3719,10.3778,10.2397,10.2889,111155.3314977,0
+BGR.US,D,20181016,000000,10.3275,10.4423,10.314,10.3951,124172.60917645,0
+BGR.US,D,20181017,000000,10.3874,10.4058,10.2232,10.2889,144054.76622929,0
+BGR.US,D,20181018,000000,10.258,10.3275,10.1615,10.2725,116040.17627182,0
+BGR.US,D,20181019,000000,10.3449,10.3719,10.2889,10.3536,107016.10644742,0
+BGR.US,D,20181022,000000,10.3362,10.3778,10.1305,10.171,113488.49988355,0
+BGR.US,D,20181023,000000,10.0156,10.0156,9.7259,9.81764,262465.39187315,0
+BGR.US,D,20181024,000000,9.81764,9.83212,9.50864,9.51927,180614.98668837,0
+BGR.US,D,20181025,000000,9.55114,9.63997,9.49321,9.583,159804.94731252,0
+BGR.US,D,20181026,000000,9.48645,9.54052,9.29622,9.41693,216614.9567716,0
+BGR.US,D,20181029,000000,9.47678,9.5357,9.24406,9.28077,124612.73193012,0
+BGR.US,D,20181030,000000,9.27594,9.43912,9.25179,9.40824,136471.19228803,0
+BGR.US,D,20181031,000000,9.51542,9.64095,9.47004,9.5357,168732.70792259,0
+BGR.US,D,20181101,000000,9.59073,9.7317,9.55114,9.7317,165826.86216549,0
+BGR.US,D,20181102,000000,9.79165,9.85431,9.70466,9.80122,171809.42486637,0
+BGR.US,D,20181105,000000,9.87553,9.9829,9.82063,9.93837,95680.615479121,0
+BGR.US,D,20181106,000000,9.98857,10.0021,9.90848,9.99335,76887.891689445,0
+BGR.US,D,20181107,000000,10.0812,10.1952,10.0021,10.1449,120751.04311037,0
+BGR.US,D,20181108,000000,10.1537,10.2021,9.86705,9.91329,111839.85182751,0
+BGR.US,D,20181109,000000,9.79165,9.98757,9.70466,9.80797,101338.00513377,0
+BGR.US,D,20181112,000000,9.86311,9.91329,9.63418,9.66798,72651.32184189,0
+BGR.US,D,20181113,000000,9.67572,9.75779,9.49996,9.55114,178618.38276118,0
+BGR.US,D,20181114,000000,9.6419,9.68344,9.34836,9.37251,140010.8148104,0
+BGR.US,D,20181115,000000,9.35512,9.59073,9.32229,9.52701,134494.26443691,0
+BGR.US,D,20181116,000000,9.583,9.65931,9.52701,9.62839,114216.51469723,0
+BGR.US,D,20181119,000000,9.60716,9.66798,9.37251,9.47678,265056.42041351,0
+BGR.US,D,20181120,000000,9.33871,9.39375,9.24311,9.2653,270584.36219945,0
+BGR.US,D,20181121,000000,9.35512,9.56659,9.34449,9.43816,115940.76030865,0
+BGR.US,D,20181123,000000,9.32326,9.35512,9.08174,9.13659,207515.28939187,0
+BGR.US,D,20181126,000000,9.17184,9.31071,9.17184,9.24311,139936.25283801,0
+BGR.US,D,20181127,000000,9.23635,9.31649,9.19675,9.25759,187668.34215932,0
+BGR.US,D,20181128,000000,9.24311,9.35898,9.24311,9.32326,178455.79623809,0
+BGR.US,D,20181129,000000,9.32326,9.54437,9.32326,9.49321,162350.41020308,0
+BGR.US,D,20181130,000000,9.47678,9.53183,9.36284,9.44684,139953.85774816,0
+BGR.US,D,20181203,000000,9.61873,9.76169,9.61873,9.71242,187889.95691058,0
+BGR.US,D,20181204,000000,9.71242,9.77806,9.44684,9.44684,129426.12148068,0
+BGR.US,D,20181206,000000,9.23635,9.29911,9.08174,9.15746,261860.61143048,0
+BGR.US,D,20181207,000000,9.23635,9.41402,9.14394,9.15166,149702.8356374,0
+BGR.US,D,20181210,000000,9.08937,9.14296,8.8247,8.90928,171563.99170727,0
+BGR.US,D,20181211,000000,9.00228,9.01415,8.86428,8.87171,204895.26452893,0
+BGR.US,D,20181212,000000,8.91681,9.02082,8.87171,8.87171,142001.20523989,0
+BGR.US,D,20181213,000000,8.85771,8.89229,8.71132,8.78645,376419.90408413,0
+BGR.US,D,20181214,000000,8.70226,8.78645,8.52207,8.58115,272492.94157589,0
+BGR.US,D,20181217,000000,8.51327,8.60289,8.30624,8.32768,280270.16952875,0
+BGR.US,D,20181218,000000,8.29997,8.32768,8.08482,8.12374,499935.95367041,0
+BGR.US,D,20181219,000000,8.19992,8.26703,7.96227,8.04716,524860.36410574,0
+BGR.US,D,20181220,000000,7.93321,8.06338,7.55969,7.58366,1079442.994453,0
+BGR.US,D,20181221,000000,7.58366,7.78037,7.52831,7.66593,530167.72672337,0
+BGR.US,D,20181224,000000,7.60517,7.71912,7.58974,7.63541,387681.86866299,0
+BGR.US,D,20181226,000000,7.63541,8.18524,7.58366,8.11717,650079.94764441,0
+BGR.US,D,20181227,000000,8.02456,8.30624,7.81802,8.26182,722382.27803223,0
+BGR.US,D,20181228,000000,8.27746,8.38387,8.02456,8.08482,609047.04442523,0
+BGR.US,D,20181231,000000,8.12374,8.16197,7.94915,7.97088,845414.71038096,0
+BGR.US,D,20190102,000000,7.80392,8.29997,7.72637,8.24513,279611.53877269,0
+BGR.US,D,20190103,000000,8.29321,8.38387,8.17008,8.32768,302778.56494223,0
+BGR.US,D,20190104,000000,8.43535,8.62104,8.43535,8.57217,244213.24238326,0
+BGR.US,D,20190107,000000,8.62924,8.90291,8.59662,8.80894,201335.96593054,0
+BGR.US,D,20190108,000000,8.90291,8.97206,8.83647,8.93284,247700.05017518,0
+BGR.US,D,20190109,000000,9.06687,9.10791,8.94511,9.06021,256005.42543242,0
+BGR.US,D,20190110,000000,9.03037,9.08454,8.98064,9.07507,107336.10157891,0
+BGR.US,D,20190111,000000,9.04592,9.09228,8.99466,8.99466,167511.75562478,0
+BGR.US,D,20190114,000000,8.94511,9.14682,8.94511,9.14682,272882.32076501,0
+BGR.US,D,20190115,000000,9.1338,9.19481,9.07606,9.15455,190302.86518357,0
+BGR.US,D,20190116,000000,9.06784,9.1165,9.05355,9.06784,140834.10325548,0
+BGR.US,D,20190117,000000,9.03037,9.1165,8.98702,9.06118,299902.75109069,0
+BGR.US,D,20190118,000000,9.13911,9.246,9.09796,9.13911,308954.78165472,0
+BGR.US,D,20190122,000000,9.06784,9.09989,8.90195,8.90928,235774.2769255,0
+BGR.US,D,20190123,000000,8.89229,9.00323,8.78559,8.81639,206874.26354596,0
+BGR.US,D,20190124,000000,8.80702,8.83184,8.75729,8.7626,387173.39743464,0
+BGR.US,D,20190125,000000,8.81639,8.88755,8.81639,8.87171,324419.1418438,0
+BGR.US,D,20190128,000000,8.75729,8.81272,8.65551,8.78461,131076.84070263,0
+BGR.US,D,20190129,000000,8.84023,8.96306,8.8238,8.88368,366017.47335357,0
+BGR.US,D,20190130,000000,8.90928,9.02168,8.90928,9.00323,156915.67088264,0
+BGR.US,D,20190131,000000,9.02168,9.14682,8.99466,9.1338,164641.119688,0
+BGR.US,D,20190201,000000,9.18613,9.2769,9.05355,9.21703,202999.11214789,0
+BGR.US,D,20190204,000000,9.2238,9.2769,8.86428,9.18613,424944.21436202,0
+BGR.US,D,20190205,000000,9.19481,9.24021,9.13911,9.20929,209652.73260022,0
+BGR.US,D,20190206,000000,9.20929,9.26145,9.16035,9.21703,103908.32201514,0
+BGR.US,D,20190207,000000,9.20254,9.20254,9.00323,9.08551,161385.24689388,0
+BGR.US,D,20190208,000000,9.06118,9.08551,8.92435,8.98064,146349.61804601,0
+BGR.US,D,20190211,000000,8.95467,9.01511,8.93284,9.00758,202519.63724214,0
+BGR.US,D,20190212,000000,9.14682,9.14682,9.06407,9.12509,136776.68925823,0
+BGR.US,D,20190213,000000,9.16895,9.2769,9.14104,9.16035,131312.95361518,0
+BGR.US,D,20190214,000000,9.17745,9.27112,9.16507,9.24118,106615.33584585,0
+BGR.US,D,20190215,000000,9.28559,9.32229,9.27206,9.29429,154674.6693793,0
+BGR.US,D,20190219,000000,9.26242,9.37251,9.26242,9.33871,134795.61907531,0
+BGR.US,D,20190220,000000,9.33871,9.43333,9.33871,9.42659,95350.264518142,0
+BGR.US,D,20190221,000000,9.4005,9.4005,9.24696,9.24696,134381.38589539,0
+BGR.US,D,20190222,000000,9.30877,9.33001,9.26242,9.30105,149545.42702903,0
+BGR.US,D,20190225,000000,9.30877,9.34932,9.27112,9.31552,136300.32110134,0
+BGR.US,D,20190226,000000,9.31552,9.39567,9.24118,9.26242,161025.89961032,0
+BGR.US,D,20190227,000000,9.30877,9.36284,9.26242,9.33001,94951.565082476,0
+BGR.US,D,20190228,000000,9.35512,9.37346,9.24696,9.28559,162260.31448644,0
+BGR.US,D,20190301,000000,9.30877,9.38699,9.3078,9.38699,118030.5667013,0
+BGR.US,D,20190304,000000,9.43333,9.45843,9.25566,9.33001,189623.52276851,0
+BGR.US,D,20190305,000000,9.33871,9.35512,9.26724,9.31552,127507.18627474,0
+BGR.US,D,20190306,000000,9.27786,9.31552,9.20929,9.20929,135711.07440291,0
+BGR.US,D,20190307,000000,9.20929,9.27786,9.17745,9.1813,99406.642932435,0
+BGR.US,D,20190308,000000,9.10888,9.12509,8.99367,8.99367,227798.21704629,0
+BGR.US,D,20190311,000000,9.04505,9.20929,9.04505,9.18613,90429.174340782,0
+BGR.US,D,20190312,000000,9.20929,9.26242,9.18613,9.19481,100070.45160324,0
+BGR.US,D,20190313,000000,9.27112,9.28077,9.22476,9.26242,127317.67459494,0
+BGR.US,D,20190314,000000,9.28559,9.32326,9.27112,9.29429,135644.79709413,0
+BGR.US,D,20190315,000000,9.27786,9.33966,9.26242,9.27786,81204.201424133,0
+BGR.US,D,20190318,000000,9.27786,9.41017,9.27786,9.39567,104023.27172256,0
+BGR.US,D,20190319,000000,9.41885,9.49609,9.37346,9.38699,109235.36070879,0
+BGR.US,D,20190320,000000,9.39567,9.51348,9.35512,9.45942,194478.33563708,0
+BGR.US,D,20190321,000000,9.44106,9.51735,9.41017,9.47292,168471.74101923,0
+BGR.US,D,20190322,000000,9.38699,9.4343,9.24118,9.25566,200876.16710083,0
+BGR.US,D,20190325,000000,9.23346,9.26242,9.20158,9.24118,142968.43971497,0
+BGR.US,D,20190326,000000,9.29429,9.38023,9.28559,9.31552,147938.20229098,0
+BGR.US,D,20190327,000000,9.33097,9.34932,9.23346,9.28559,123762.51832833,0
+BGR.US,D,20190328,000000,9.28559,9.33097,9.27786,9.33097,94349.891388653,0
+BGR.US,D,20190329,000000,9.44106,9.45071,9.33966,9.42753,187974.87471245,0
+BGR.US,D,20190401,000000,9.45942,9.49609,9.4343,9.47292,134201.19446213,0
+BGR.US,D,20190402,000000,9.47292,9.51348,9.41402,9.47292,111795.32176067,0
+BGR.US,D,20190403,000000,9.48935,9.48935,9.31552,9.35512,171780.4285438,0
+BGR.US,D,20190404,000000,9.37346,9.44588,9.34641,9.42753,112625.85928638,0
+BGR.US,D,20190405,000000,9.44106,9.57336,9.43912,9.55018,101127.78179498,0
+BGR.US,D,20190408,000000,9.58206,9.65157,9.56562,9.61391,102838.56482801,0
+BGR.US,D,20190409,000000,9.59748,9.59942,9.53279,9.55018,127986.66118049,0
+BGR.US,D,20190410,000000,9.56562,9.63515,9.56562,9.61391,98409.376551794,0
+BGR.US,D,20190411,000000,9.57432,9.64289,9.53279,9.57432,104109.22510739,0
+BGR.US,D,20190412,000000,9.69981,9.70951,9.61391,9.64289,188759.84658841,0
+BGR.US,D,20190415,000000,9.64289,9.66123,9.56562,9.60617,106316.05237338,0
+BGR.US,D,20190416,000000,9.61391,9.66123,9.56659,9.66123,119216.30917879,0
+BGR.US,D,20190417,000000,9.69981,9.70951,9.62936,9.66123,82430.331636673,0
+BGR.US,D,20190418,000000,9.68634,9.70951,9.63612,9.67958,144225.63741602,0
+BGR.US,D,20190422,000000,9.69981,9.85823,9.69981,9.85037,190870.36464005,0
+BGR.US,D,20190423,000000,9.86508,9.89013,9.8109,9.84193,115088.47554098,0
+BGR.US,D,20190424,000000,9.83309,9.86607,9.74427,9.75293,175796.41922303,0
+BGR.US,D,20190425,000000,9.76655,9.76655,9.64289,9.72298,125733.23268176,0
+BGR.US,D,20190426,000000,9.67958,9.69212,9.54632,9.61391,136013.46462424,0
+BGR.US,D,20190429,000000,9.59073,9.64289,9.57336,9.61391,99157.067441536,0
+BGR.US,D,20190430,000000,9.67958,9.67958,9.55018,9.56562,140460.25781062,0
+BGR.US,D,20190501,000000,9.59748,9.60617,9.45942,9.49514,125666.95537297,0
+BGR.US,D,20190502,000000,9.44976,9.47292,9.31358,9.33774,149146.72759337,0
+BGR.US,D,20190503,000000,9.39471,9.47969,9.38601,9.45942,101441.56342876,0
+BGR.US,D,20190506,000000,9.37152,9.47292,9.32905,9.42659,95423.790907575,0
+BGR.US,D,20190507,000000,9.38601,9.42659,9.23923,9.3078,188266.90910432,0
+BGR.US,D,20190508,000000,9.30105,9.34739,9.26918,9.33774,184503.60066479,0
+BGR.US,D,20190509,000000,9.28463,9.30105,9.15746,9.23923,133169.75384415,0
+BGR.US,D,20190510,000000,9.21411,9.3078,9.13562,9.25953,115975.97012893,0
+BGR.US,D,20190513,000000,9.20736,9.24406,9.12896,9.15166,132833.18938547,0
+BGR.US,D,20190514,000000,9.23247,9.33966,9.23247,9.33966,100287.9240227,0
+BGR.US,D,20190515,000000,9.31456,9.35512,9.20736,9.33966,112709.74150532,0
+BGR.US,D,20190516,000000,9.33966,9.41111,9.32326,9.38699,150833.69221857,0
+BGR.US,D,20190517,000000,9.35512,9.39567,9.30105,9.32326,95858.735746483,0
+BGR.US,D,20190520,000000,9.31456,9.37346,9.30105,9.31456,79861.050338266,0
+BGR.US,D,20190521,000000,9.31456,9.45267,9.31456,9.41111,69192.474789621,0
+BGR.US,D,20190522,000000,9.38699,9.43527,9.2769,9.2769,52763.986874295,0
+BGR.US,D,20190523,000000,9.14296,9.15263,9.00033,9.04785,157006.8021822,0
+BGR.US,D,20190524,000000,9.07789,9.10405,9.00382,9.02266,87562.680735788,0
+BGR.US,D,20190528,000000,9.03134,9.10405,8.96212,8.96212,145491.11978063,0
+BGR.US,D,20190529,000000,8.88274,8.93757,8.76443,8.89885,187050.09913832,0
+BGR.US,D,20190530,000000,8.93757,8.94318,8.80336,8.86053,132021.29235283,0
+BGR.US,D,20190531,000000,8.77902,8.83551,8.69945,8.78743,176616.60091925,0
+BGR.US,D,20190603,000000,8.81822,8.90754,8.81079,8.83551,123577.14898033,0
+BGR.US,D,20190604,000000,8.90754,8.98702,8.88948,8.97968,79583.514107725,0
+BGR.US,D,20190605,000000,8.97011,8.97968,8.85222,8.85222,152246.22736206,0
+BGR.US,D,20190606,000000,8.87549,8.92347,8.83551,8.87549,295924.04139763,0
+BGR.US,D,20190607,000000,8.88948,8.98702,8.88948,8.94318,154037.78586518,0
+BGR.US,D,20190610,000000,8.98702,9.03134,8.93757,9.00382,152448.16603728,0
+BGR.US,D,20190611,000000,9.01609,9.06967,9.00855,9.00855,150559.26273687,0
+BGR.US,D,20190612,000000,8.96212,8.97968,8.89885,8.93092,142632.91083924,0
+BGR.US,D,20190613,000000,8.99658,9.02266,8.94318,8.94318,103407.09986743,0
+BGR.US,D,20190614,000000,8.96212,8.96481,8.89885,8.90754,79125.786443922,0
+BGR.US,D,20190617,000000,8.86806,9.00855,8.86806,8.97968,124248.20673178,0
+BGR.US,D,20190618,000000,8.98702,9.10599,8.98702,9.06407,118408.55447797,0
+BGR.US,D,20190619,000000,9.07885,9.09604,9.01704,9.07885,81050.935147564,0
+BGR.US,D,20190620,000000,9.15841,9.28077,9.14489,9.21799,184634.08411648,0
+BGR.US,D,20190621,000000,9.24793,9.32613,9.24118,9.29524,85087.637485812,0
+BGR.US,D,20190624,000000,9.29524,9.31746,9.20835,9.24793,131391.65791937,0
+BGR.US,D,20190625,000000,9.20062,9.25662,9.13089,9.14489,150322.11424137,0
+BGR.US,D,20190626,000000,9.22573,9.35898,9.22573,9.35898,153342.90970589,0
+BGR.US,D,20190627,000000,9.37539,9.39857,9.27979,9.31746,226534.80584756,0
+BGR.US,D,20190628,000000,9.36767,9.47777,9.34352,9.47777,119572.54971352,0
+BGR.US,D,20190701,000000,9.54052,9.5859,9.39857,9.39857,186747.70891697,0
+BGR.US,D,20190702,000000,9.39857,9.45748,9.25662,9.30201,108656.46983988,0
+BGR.US,D,20190703,000000,9.32613,9.36767,9.30297,9.35898,51674.553611125,0
+BGR.US,D,20190705,000000,9.37539,9.39857,9.27979,9.34352,135091.79579895,0
+BGR.US,D,20190708,000000,9.33483,9.37539,9.27206,9.31071,115458.17865406,0
+BGR.US,D,20190709,000000,9.31071,9.33483,9.27979,9.31746,90161.993939738,0
+BGR.US,D,20190710,000000,9.36767,9.45748,9.33483,9.39084,115904.5149054,0
+BGR.US,D,20190711,000000,9.40631,9.44783,9.34352,9.34352,207514.25380893,0
+BGR.US,D,20190712,000000,9.38313,9.39857,9.35223,9.37539,154100.95642512,0
+BGR.US,D,20190715,000000,9.37539,9.37539,9.29139,9.32613,115462.32098583,0
+BGR.US,D,20190716,000000,9.31071,9.33001,9.19965,9.21703,128034.29799618,0
+BGR.US,D,20190717,000000,9.17453,9.246,9.12896,9.15746,155443.07192802,0
+BGR.US,D,20190718,000000,9.10405,9.14296,9.05452,9.10405,107150.73223088,0
+BGR.US,D,20190719,000000,9.09412,9.17453,9.09412,9.15166,78242.434187758,0
+BGR.US,D,20190722,000000,9.17453,9.19965,9.14007,9.18419,90148.531361392,0
+BGR.US,D,20190723,000000,9.18419,9.22476,9.16605,9.18419,73151.508406634,0
+BGR.US,D,20190724,000000,9.19965,9.26242,9.16605,9.19965,93453.076554141,0
+BGR.US,D,20190725,000000,9.19193,9.19965,9.06215,9.06215,121878.79294268,0
+BGR.US,D,20190726,000000,9.06215,9.09412,9.00758,9.05452,121211.87752303,0
+BGR.US,D,20190729,000000,9.04592,9.05452,8.96769,8.97678,121342.3609747,0
+BGR.US,D,20190730,000000,8.95921,9.12896,8.95921,9.11264,158048.5986297,0
+BGR.US,D,20190731,000000,9.13562,9.19193,9.02266,9.077,129348.45275946,0
+BGR.US,D,20190801,000000,9.00228,9.00758,8.86989,8.88561,161074.57200894,0
+BGR.US,D,20190802,000000,8.84778,8.96306,8.68574,8.77457,155272.20074132,0
+BGR.US,D,20190805,000000,8.67927,8.69385,8.39151,8.48757,289767.50076119,0
+BGR.US,D,20190806,000000,8.49522,8.55083,8.38821,8.42424,287025.27711017,0
+BGR.US,D,20190807,000000,8.27998,8.39603,8.19211,8.34332,209252.9975816,0
+BGR.US,D,20190808,000000,8.36786,8.54447,8.35936,8.53741,190390.8897343,0
+BGR.US,D,20190809,000000,8.58289,8.58289,8.43882,8.46114,125152.27064693,0
+BGR.US,D,20190812,000000,8.45388,8.46114,8.37654,8.43082,83565.330549632,0
+BGR.US,D,20190813,000000,8.38387,8.55083,8.38387,8.50342,165499.61795336,0
+BGR.US,D,20190814,000000,8.39063,8.40765,8.25294,8.26964,286470.2046491,0
+BGR.US,D,20190815,000000,8.23661,8.28643,8.2036,8.25294,200903.09225752,0
+BGR.US,D,20190816,000000,8.24513,8.34159,8.23922,8.30982,110029.65283129,0
+BGR.US,D,20190819,000000,8.41449,8.46982,8.39063,8.43805,113145.72192719,0
+BGR.US,D,20190820,000000,8.44684,8.44684,8.35936,8.41449,86575.770184648,0
+BGR.US,D,20190821,000000,8.46114,8.52912,8.45388,8.5123,172843.9722332,0
+BGR.US,D,20190822,000000,8.53741,8.54447,8.44684,8.45388,148304.79865519,0
+BGR.US,D,20190823,000000,8.42984,8.46114,8.26182,8.28643,161683.49478342,0
+BGR.US,D,20190826,000000,8.32498,8.39954,8.26964,8.29484,129998.79885192,0
+BGR.US,D,20190827,000000,8.35847,8.35847,8.1895,8.22097,171937.83715214,0
+BGR.US,D,20190828,000000,8.26182,8.37566,8.26182,8.32498,118892.17171551,0
+BGR.US,D,20190829,000000,8.39954,8.52912,8.33579,8.47879,186804.66597921,0
+BGR.US,D,20190830,000000,8.55886,8.55886,8.41449,8.44684,129677.76813749,0
+BGR.US,D,20190903,000000,8.33318,8.40765,8.29484,8.39954,140759.54128308,0
+BGR.US,D,20190904,000000,8.46114,8.55083,8.43805,8.50342,131903.23589657,0
+BGR.US,D,20190905,000000,8.55083,8.64913,8.55083,8.56764,151775.0371199,0
+BGR.US,D,20190906,000000,8.54447,8.64073,8.54022,8.62558,164144.03987209,0
+BGR.US,D,20190909,000000,8.67377,8.77641,8.66634,8.768,196751.44021185,0
+BGR.US,D,20190910,000000,8.80064,8.90754,8.79302,8.8247,165381.56149709,0
+BGR.US,D,20190911,000000,8.87462,8.92347,8.77641,8.83357,149204.72023856,0
+BGR.US,D,20190912,000000,8.81726,8.84207,8.74627,8.81726,243845.61043609,0
+BGR.US,D,20190913,000000,8.86708,8.87074,8.80615,8.85048,94832.473043251,0
+BGR.US,D,20190916,000000,9.17358,9.19965,9.00672,9.19965,566550.86249802,0
+BGR.US,D,20190917,000000,9.22573,9.22573,9.03694,9.10279,253325.33675839,0
+BGR.US,D,20190918,000000,9.03499,9.07412,9.00672,9.01995,127866.53355831,0
+BGR.US,D,20190919,000000,9.07412,9.11071,9.02082,9.05259,84371.014084563,0
+BGR.US,D,20190920,000000,9.08368,9.12896,9.01995,9.10279,181767.59051145,0
+BGR.US,D,20190923,000000,9.07412,9.15069,9.07412,9.12028,101941.74999351,0
+BGR.US,D,20190924,000000,9.12028,9.16122,8.98151,9.00672,239313.89944785,0
+BGR.US,D,20190925,000000,8.99088,9.11168,8.94511,9.11168,211706.29358964,0
+BGR.US,D,20190926,000000,9.12028,9.14199,8.97206,9.14199,452499.00548978,0
+BGR.US,D,20190927,000000,9.07412,9.21799,9.05259,9.21799,197565.40841038,0
+BGR.US,D,20190930,000000,9.19095,9.27206,9.07412,9.09322,233222.60053725,0
+BGR.US,D,20191001,000000,9.13476,9.24118,8.93854,8.98151,153676.36741572,0
+BGR.US,D,20191002,000000,8.94511,8.98151,8.72804,8.84207,211859.55986622,0
+BGR.US,D,20191003,000000,8.768,8.90001,8.64828,8.88368,192906.32071932,0
+BGR.US,D,20191004,000000,8.98151,9.00033,8.85048,9.00033,171182.89718176,0
+BGR.US,D,20191007,000000,8.95467,9.05548,8.92435,8.97206,126488.17265214,0
+BGR.US,D,20191008,000000,8.89046,8.93187,8.80064,8.84207,192459.98446796,0
+BGR.US,D,20191009,000000,8.87549,8.93854,8.84207,8.92435,147588.17525396,0
+BGR.US,D,20191010,000000,8.94511,9.00033,8.90098,8.96306,137668.326178,0
+BGR.US,D,20191011,000000,9.06021,9.15841,9.02747,9.09412,179229.37670156,0
+BGR.US,D,20191014,000000,9.01995,9.11264,8.96306,9.09412,154009.82512554,0
+BGR.US,D,20191015,000000,9.11264,9.15841,9.06021,9.11264,92066.430984384,0
+BGR.US,D,20191016,000000,9.07507,9.13659,9.05355,9.07507,105122.02523229,0
+BGR.US,D,20191017,000000,9.12896,9.12896,9.04505,9.08454,94848.006787497,0
+BGR.US,D,20191018,000000,9.10405,9.14007,9.01995,9.02747,96737.945670848,0
+BGR.US,D,20191021,000000,9.04505,9.12896,9.02747,9.10405,115035.66081053,0
+BGR.US,D,20191022,000000,9.15841,9.22766,9.12124,9.15166,129343.2748447,0
+BGR.US,D,20191023,000000,9.14394,9.24311,9.13659,9.21896,152685.31453277,0
+BGR.US,D,20191024,000000,9.24311,9.24311,9.15841,9.15841,73970.654519912,0
+BGR.US,D,20191025,000000,9.15841,9.29041,9.13659,9.26628,140839.28117023,0
+BGR.US,D,20191028,000000,9.25759,9.27497,9.1478,9.16701,126644.54567757,0
+BGR.US,D,20191029,000000,9.10405,9.20158,9.07507,9.19289,80272.17676933,0
+BGR.US,D,20191030,000000,9.20158,9.20158,9.01222,9.07507,149356.95093217,0
+BGR.US,D,20191031,000000,9.00672,9.04215,8.90001,8.98151,136393.52356682,0
+BGR.US,D,20191101,000000,9.01995,9.16701,8.97206,9.15841,104366.04967894,0
+BGR.US,D,20191104,000000,9.23635,9.37346,9.21126,9.34932,225055.99339526,0
+BGR.US,D,20191105,000000,9.41402,9.41402,9.30683,9.39665,164487.85341143,0
+BGR.US,D,20191106,000000,9.37346,9.43912,9.25759,9.30683,142628.76850744,0
+BGR.US,D,20191107,000000,9.36477,9.44783,9.32326,9.42272,105860.39587547,0
+BGR.US,D,20191108,000000,9.36477,9.44783,9.32326,9.4314,106211.45849545,0
+BGR.US,D,20191111,000000,9.30683,9.38795,9.25083,9.38795,106603.9444334,0
+BGR.US,D,20191112,000000,9.36477,9.45748,9.33966,9.40436,116940.09785517,0
+BGR.US,D,20191113,000000,9.34932,9.41402,9.33966,9.41402,103438.16735592,0
+BGR.US,D,20191114,000000,9.40436,9.40436,9.19965,9.20835,138396.34099169,0
+BGR.US,D,20191115,000000,9.2344,9.28947,9.20835,9.274,93892.163724849,0
+BGR.US,D,20191118,000000,9.2653,9.27206,9.19965,9.2344,132621.93046371,0
+BGR.US,D,20191119,000000,9.24213,9.24213,9.06407,9.10087,127440.90896595,0
+BGR.US,D,20191120,000000,9.05741,9.24985,9.03317,9.13476,120980.94252523,0
+BGR.US,D,20191121,000000,9.19095,9.2344,9.15648,9.22573,144468.9994092,0
+BGR.US,D,20191122,000000,9.24213,9.28077,9.22573,9.2344,101732.56223764,0
+BGR.US,D,20191125,000000,9.22573,9.33871,9.21799,9.33001,203625.6398325,0
+BGR.US,D,20191126,000000,9.32229,9.33871,9.17358,9.18324,118351.59741572,0
+BGR.US,D,20191127,000000,9.19095,9.20158,9.05741,9.08174,214135.77118984,0
+BGR.US,D,20191129,000000,9.11834,9.12221,9.02459,9.02459,70681.643071406,0
+BGR.US,D,20191202,000000,9.05065,9.11834,9.00952,9.01802,163176.805397,0
+BGR.US,D,20191203,000000,8.91315,8.97774,8.895,8.95081,159856.72646002,0
+BGR.US,D,20191204,000000,8.98702,9.08174,8.96016,9.01802,224961.75534684,0
+BGR.US,D,20191205,000000,9.05065,9.10087,8.96016,8.96016,179804.12523869,0
+BGR.US,D,20191206,000000,8.98702,9.11834,8.98702,9.11071,149564.06752213,0
+BGR.US,D,20191209,000000,9.05065,9.11834,9.02459,9.05065,155968.11248358,0
+BGR.US,D,20191210,000000,9.03317,9.128,8.97774,9.11071,256069.63157533,0
+BGR.US,D,20191211,000000,9.08174,9.11834,8.99658,9.05741,206767.59850213,0
+BGR.US,D,20191212,000000,9.03317,9.15648,9.02554,9.15069,246588.86967006,0
+BGR.US,D,20191213,000000,9.15551,9.2238,9.08841,9.09796,291195.56964892,0
+BGR.US,D,20191216,000000,9.1338,9.23346,9.11555,9.18902,444474.27321193,0
+BGR.US,D,20191217,000000,9.16314,9.28848,9.14876,9.20736,291897.6948889,0
+BGR.US,D,20191218,000000,9.20736,9.3049,9.1813,9.25662,249464.68352161,0
+BGR.US,D,20191219,000000,9.25662,9.31071,9.24793,9.28077,218418.94227012,0
+BGR.US,D,20191220,000000,9.3049,9.41402,9.28848,9.39665,279562.86637404,0
+BGR.US,D,20191223,000000,9.40436,9.46425,9.36381,9.42272,262595.87532483,0
+BGR.US,D,20191224,000000,9.39665,9.4787,9.39665,9.43912,183437.98580946,0
+BGR.US,D,20191226,000000,9.4314,9.57143,9.42272,9.53664,222185.35745847,0
+BGR.US,D,20191227,000000,9.51348,9.92003,9.51348,9.8775,1059087.5759923,0
+BGR.US,D,20191230,000000,9.8775,9.93648,9.77608,9.79446,437746.09078719,0
+BGR.US,D,20191231,000000,9.78491,9.86873,9.77608,9.85431,436859.63178218,0
+BGR.US,D,20200102,000000,9.99245,10.1952,9.96339,10.1952,814436.28202121,0
+BGR.US,D,20200103,000000,10.3527,10.401,10.1952,10.259,937536.02726169,0
+BGR.US,D,20200106,000000,10.2416,10.4172,10.2416,10.3835,569925.82733137,0
+BGR.US,D,20200107,000000,10.4433,10.4985,10.3255,10.4985,650618.4507783,0
+BGR.US,D,20200108,000000,10.4897,10.5062,10.1691,10.2416,567592.65894551,0
+BGR.US,D,20200109,000000,10.2039,10.2281,10.0968,10.2039,286139.8536881,0
+BGR.US,D,20200110,000000,10.1952,10.2503,10.0773,10.0939,242104.79549751,0
+BGR.US,D,20200113,000000,10.0861,10.119,10.0349,10.0773,305721.69168552,0
+BGR.US,D,20200114,000000,10.119,10.119,10.0253,10.0697,459872.35609223,0
+BGR.US,D,20200115,000000,10.061,10.1266,9.97026,10.0002,310030.75233956,0
+BGR.US,D,20200116,000000,10.0697,10.119,9.96259,9.96259,253584.23249584,0
+BGR.US,D,20200117,000000,9.97991,10.0524,9.97026,10.0002,218895.31042702,0
+BGR.US,D,20200121,000000,9.97026,10.0697,9.91805,9.95274,397578.93491406,0
+BGR.US,D,20200122,000000,9.9451,9.96826,9.86705,9.87653,232119.70469572,0
+BGR.US,D,20200123,000000,9.8272,9.96259,9.7259,9.91905,394333.41794944,0
+BGR.US,D,20200124,000000,9.91905,9.97991,9.83505,9.95274,249542.35224285,0
+BGR.US,D,20200127,000000,9.80992,9.85235,9.71728,9.78294,413376.75281296,0
+BGR.US,D,20200128,000000,9.78294,9.91905,9.76557,9.89288,234084.20555146,0
+BGR.US,D,20200129,000000,9.93549,10.0861,9.86213,10.0002,454904.66468213,0
+BGR.US,D,20200130,000000,9.91905,9.97991,9.7433,9.85235,329696.47255589,0
+BGR.US,D,20200131,000000,9.76557,9.76557,9.35898,9.4005,786237.35829866,0
+BGR.US,D,20200203,000000,9.38407,9.38407,9.18419,9.19193,366241.15927072,0
+BGR.US,D,20200204,000000,9.28365,9.36767,9.28365,9.33291,250784.01619962,0
+BGR.US,D,20200205,000000,9.44298,9.60908,9.44298,9.59265,230716.48979877,0
+BGR.US,D,20200206,000000,9.6255,9.6255,9.45267,9.51735,231836.99055044,0
+BGR.US,D,20200207,000000,9.43527,9.49321,9.43527,9.43527,130351.93263779,0
+BGR.US,D,20200210,000000,9.39278,9.41402,9.32421,9.39278,206850.44513812,0
+BGR.US,D,20200211,000000,9.48453,9.55789,9.46035,9.47583,214064.31596629,0
+BGR.US,D,20200212,000000,9.60038,9.65157,9.51735,9.6419,221401.42116549,0
+BGR.US,D,20200213,000000,9.66895,9.71535,9.60716,9.69212,182212.89117987,0
+BGR.US,D,20200214,000000,9.69981,9.74144,9.69212,9.69981,242400.97222115,0
+BGR.US,D,20200218,000000,9.66895,9.70951,9.59073,9.70951,202368.44213147,0
+BGR.US,D,20200219,000000,9.75683,9.83505,9.6786,9.80122,182443.82617767,0
+BGR.US,D,20200220,000000,9.77319,9.88333,9.77319,9.82632,183519.7968625,0
+BGR.US,D,20200221,000000,9.74144,9.75683,9.66413,9.72396,178663.94841097,0
+BGR.US,D,20200224,000000,9.45843,9.48935,9.29622,9.30393,326446.81325949,0
+BGR.US,D,20200225,000000,9.31071,9.32808,8.80518,8.87549,543393.15657501,0
+BGR.US,D,20200226,000000,8.83357,8.9825,8.65908,8.65908,427791.03189095,0
+BGR.US,D,20200227,000000,8.49716,8.54099,8.15271,8.19578,475588.3629381,0
+BGR.US,D,20200228,000000,7.98497,8.26279,7.69074,8.2202,695283.14340235,0
+BGR.US,D,20200302,000000,8.27137,8.4057,8.2036,8.389,395578.18865506,0
+BGR.US,D,20200303,000000,8.45486,8.45486,8.02697,8.077,393799.05714735,0
+BGR.US,D,20200304,000000,8.15271,8.39777,8.11108,8.3722,457090.7802891,0
+BGR.US,D,20200305,000000,8.2115,8.44759,8.17839,8.27137,294732.08542243,0
+BGR.US,D,20200306,000000,8.04416,8.11108,7.82138,7.91805,432368.30852899,0
+BGR.US,D,20200309,000000,6.76613,7.01846,6.72423,6.74103,649661.57213269,0
+BGR.US,D,20200310,000000,7.06887,7.12226,6.3545,6.65721,617407.30557882,0
+BGR.US,D,20200311,000000,6.43862,6.57708,6.08565,6.12756,364211.41668916,0
+BGR.US,D,20200312,000000,5.70712,5.70712,4.91714,5.25317,465424.116286,0
+BGR.US,D,20200313,000000,5.52356,5.58294,4.97962,5.58294,415150.70640592,0
+BGR.US,D,20200316,000000,4.9711,5.41127,4.84394,5.16646,444971.35302783,0
+BGR.US,D,20200317,000000,5.14977,5.14977,4.78418,4.80937,445503.64266401,0
+BGR.US,D,20200318,000000,4.41028,4.47854,3.52139,3.89212,720812.33428035,0
+BGR.US,D,20200319,000000,4.01097,4.22341,3.73219,4.06198,544031.07567209,0
+BGR.US,D,20200320,000000,4.12984,4.46985,4.08329,4.29989,642145.3110832,0
+BGR.US,D,20200323,000000,4.24891,4.27439,3.92628,4.11305,397565.4723357,0
+BGR.US,D,20200324,000000,4.28309,4.87775,4.26572,4.82694,295196.02658394,0
+BGR.US,D,20200325,000000,4.90333,5.45982,4.85234,5.23454,327633.59131993,0
+BGR.US,D,20200326,000000,5.19225,5.48956,5.19225,5.26022,502472.09631441,0
+BGR.US,D,20200327,000000,4.98839,5.18374,4.90333,5.06449,334736.65477249,0
+BGR.US,D,20200330,000000,4.94572,5.31112,4.85592,5.08177,559226.18429422,0
+BGR.US,D,20200331,000000,5.31112,5.69352,5.19225,5.35371,574449.25365601,0
+BGR.US,D,20200401,000000,5.14095,5.38769,5.09886,5.27713,291221.45922266,0
+BGR.US,D,20200402,000000,5.3961,5.90604,5.3961,5.65073,505896.76912935,0
+BGR.US,D,20200403,000000,5.90604,5.91434,5.3705,5.54914,225772.61679651,0
+BGR.US,D,20200406,000000,5.60854,5.68492,5.44689,5.59154,403136.90860553,0
+BGR.US,D,20200407,000000,5.97392,5.97392,5.65073,5.68492,380063.08490144,0
+BGR.US,D,20200408,000000,5.67643,6.15237,5.67643,6.12689,258741.43558574,0
+BGR.US,D,20200409,000000,6.56028,6.83644,6.16107,6.33075,510010.10460587,0
+BGR.US,D,20200413,000000,6.61994,6.61994,6.23821,6.38173,269623.34122205,0
+BGR.US,D,20200414,000000,6.5088,6.5088,5.90866,5.99421,460086.72176282,0
+BGR.US,D,20200415,000000,5.66849,5.75406,5.42805,5.6429,319716.55966885,0
+BGR.US,D,20200416,000000,5.6769,5.75048,5.36828,5.36828,231759.3218292,0
+BGR.US,D,20200417,000000,5.53136,5.8484,5.45394,5.8484,321472.90835169,0
+BGR.US,D,20200420,000000,5.46253,5.89118,5.37697,5.60834,527893.58656564,0
+BGR.US,D,20200421,000000,5.41117,5.52259,5.32541,5.52259,302813.77476253,0
+BGR.US,D,20200422,000000,5.62552,5.92564,5.58245,5.88277,328295.32882484,0
+BGR.US,D,20200423,000000,6.07996,6.15711,5.97711,6.04578,278655.69571004,0
+BGR.US,D,20200424,000000,6.1914,6.26004,5.93608,6.07126,267043.70409415,0
+BGR.US,D,20200427,000000,6.07996,6.07996,5.77134,5.89118,385387.01684626,0
+BGR.US,D,20200428,000000,6.02018,6.15711,5.92564,6.11434,196443.87207576,0
+BGR.US,D,20200429,000000,6.26853,6.39735,6.22732,6.38878,293267.77113145,0
+BGR.US,D,20200430,000000,6.30302,6.30302,6.04578,6.1914,487851.7362294,0
+BGR.US,D,20200501,000000,6.07996,6.16581,5.83129,5.88277,429996.823574,0
+BGR.US,D,20200504,000000,5.77134,6.01139,5.6769,6.01139,235798.09533334,0
+BGR.US,D,20200505,000000,6.21717,6.29887,6.00291,6.00291,285331.06340433,0
+BGR.US,D,20200506,000000,6.04578,6.08864,5.83979,5.86539,198501.57539699,0
+BGR.US,D,20200507,000000,5.97711,6.10208,5.97711,6.05427,201942.81753909,0
+BGR.US,D,20200508,000000,6.1659,6.22595,6.11009,6.21717,91416.084891923,0
+BGR.US,D,20200511,000000,6.18291,6.20857,6.08864,6.13143,250708.4186443,0
+BGR.US,D,20200512,000000,6.21717,6.21717,6.04578,6.05427,105139.63014242,0
+BGR.US,D,20200513,000000,6.02018,6.04731,5.77134,5.79694,310551.6505633,0
+BGR.US,D,20200514,000000,5.6909,5.93028,5.62176,5.89803,150223.73386113,0
+BGR.US,D,20200515,000000,5.88074,5.95829,5.82889,5.87223,78223.793694662,0
+BGR.US,D,20200518,000000,6.08816,6.21756,6.08816,6.20056,293461.42514306,0
+BGR.US,D,20200519,000000,6.13983,6.19159,6.03621,6.03621,261160.55735643,0
+BGR.US,D,20200520,000000,6.17449,6.26922,6.14841,6.25233,198130.83670096,0
+BGR.US,D,20200521,000000,6.2867,6.30397,6.13123,6.21756,252586.9661152,0
+BGR.US,D,20200522,000000,6.20886,6.22634,6.09636,6.22634,99556.802460152,0
+BGR.US,D,20200526,000000,6.34697,6.39041,6.30397,6.32966,154055.39077533,0
+BGR.US,D,20200527,000000,6.47656,6.47656,6.27811,6.39872,147487.72370782,0
+BGR.US,D,20200528,000000,6.42478,6.42478,6.26922,6.29511,169267.06872466,0
+BGR.US,D,20200529,000000,6.2867,6.33866,6.20926,6.29511,132413.77829081,0
+BGR.US,D,20200601,000000,6.33866,6.45077,6.30823,6.43338,133477.32198023,0
+BGR.US,D,20200602,000000,6.48543,6.58025,6.48543,6.56308,165610.42532899,0
+BGR.US,D,20200603,000000,6.6407,6.70095,6.62294,6.70095,186971.39483412,0
+BGR.US,D,20200604,000000,6.69246,6.73591,6.59755,6.69246,189675.301916,0
+BGR.US,D,20200605,000000,6.90838,7.15885,6.90838,7.07263,332501.86676684,0
+BGR.US,D,20200608,000000,7.20194,7.27966,7.07263,7.24539,356582.2770981,0
+BGR.US,D,20200609,000000,7.12458,7.12458,6.92577,6.96034,303417.51962225,0
+BGR.US,D,20200610,000000,6.93426,6.93426,6.69971,6.7788,227489.61332725,0
+BGR.US,D,20200611,000000,6.42478,6.49809,6.10545,6.13123,414826.56894263,0
+BGR.US,D,20200612,000000,6.38055,6.4549,6.13722,6.2675,293506.99079285,0
+BGR.US,D,20200615,000000,6.06789,6.38055,6.03312,6.31973,249407.72645938,0
+BGR.US,D,20200616,000000,6.52858,6.58064,6.37206,6.46785,303397.84354621,0
+BGR.US,D,20200617,000000,6.47616,6.51131,6.31973,6.31973,254502.79457232,0
+BGR.US,D,20200618,000000,6.2675,6.44168,6.2416,6.38953,190175.48848075,0
+BGR.US,D,20200619,000000,6.51981,6.53709,6.30243,6.30243,178475.47231412,0
+BGR.US,D,20200622,000000,6.2675,6.38953,6.2675,6.37206,109739.68960534,0
+BGR.US,D,20200623,000000,6.39814,6.46785,6.3373,6.3373,174779.47676635,0
+BGR.US,D,20200624,000000,6.28506,6.28506,6.048,6.11133,254078.20556289,0
+BGR.US,D,20200625,000000,6.03312,6.18068,6.03312,6.16358,267569.78023264,0
+BGR.US,D,20200626,000000,6.13722,6.13722,5.98937,6.00686,243794.86687156,0
+BGR.US,D,20200629,000000,6.01555,6.12861,6.01555,6.08518,158078.63053523,0
+BGR.US,D,20200630,000000,6.04162,6.29356,6.00686,6.28506,322809.84593985,0
+BGR.US,D,20200701,000000,6.31113,6.31113,6.10247,6.11984,183679.27663677,0
+BGR.US,D,20200702,000000,6.21543,6.27656,6.16358,6.18947,88271.01947344,0
+BGR.US,D,20200706,000000,6.28506,6.30243,6.10247,6.17208,243069.95880671,0
+BGR.US,D,20200707,000000,6.15449,6.19824,6.03312,6.04162,164517.88531696,0
+BGR.US,D,20200708,000000,5.96332,6.13722,5.96332,6.07629,144601.55402678,0
+BGR.US,D,20200709,000000,6.01555,6.07629,5.80697,5.83325,231233.24569072,0
+BGR.US,D,20200710,000000,5.78978,5.9809,5.78978,5.9809,93798.961259371,0
+BGR.US,D,20200713,000000,5.9809,6.06789,5.94622,5.95481,215362.93698531,0
+BGR.US,D,20200714,000000,5.96071,6.15354,5.91696,6.14466,159984.10316283,0
+BGR.US,D,20200715,000000,6.20588,6.31963,6.19718,6.23224,167806.89676548,0
+BGR.US,D,20200716,000000,6.19718,6.27607,6.14466,6.19718,126952.11381366,0
+BGR.US,D,20200717,000000,6.22354,6.24944,6.16232,6.17961,163792.9772521,0
+BGR.US,D,20200720,000000,6.15354,6.21601,6.10099,6.1097,209154.61720139,0
+BGR.US,D,20200721,000000,6.16232,6.4161,6.16232,6.3373,335028.68916432,0
+BGR.US,D,20200722,000000,6.29328,6.29328,6.21466,6.21466,184658.93810727,0
+BGR.US,D,20200723,000000,6.18859,6.2672,6.18859,6.22354,142349.16111101,0
+BGR.US,D,20200724,000000,6.20588,6.2585,6.17961,6.19718,284357.61543153,0
+BGR.US,D,20200727,000000,6.19718,6.29328,6.19718,6.29328,102015.27638294,0
+BGR.US,D,20200728,000000,6.24093,6.27607,6.12728,6.16232,150321.07865842,0
+BGR.US,D,20200729,000000,6.14466,6.30214,6.14466,6.30214,106503.49288728,0
+BGR.US,D,20200730,000000,6.19718,6.19718,6.07446,6.1097,225647.3112596,0
+BGR.US,D,20200731,000000,6.1097,6.1097,6.0484,6.09232,198955.16072899,0
+BGR.US,D,20200803,000000,6.10079,6.15354,6.07446,6.13597,205016.42773406,0
+BGR.US,D,20200804,000000,6.08343,6.24973,6.08343,6.24973,147909.20596839,0
+BGR.US,D,20200805,000000,6.30214,6.38084,6.30214,6.30214,160747.32779684,0
+BGR.US,D,20200806,000000,6.3373,6.35487,6.24093,6.28478,108483.52748727,0
+BGR.US,D,20200807,000000,6.2672,6.34579,6.14466,6.34579,176993.55311298,0
+BGR.US,D,20200810,000000,6.32853,6.51228,6.32853,6.51228,248786.37668949,0
+BGR.US,D,20200811,000000,6.62621,6.71284,6.45106,6.45106,522277.62022898,0
+BGR.US,D,20200812,000000,6.52996,6.57367,6.45106,6.45973,255553.91126632,0
+BGR.US,D,20200813,000000,6.44825,6.5145,6.36037,6.36037,161230.94503437,0
+BGR.US,D,20200814,000000,6.3426,6.42189,6.28989,6.42189,142718.86422407,0
+BGR.US,D,20200817,000000,6.44825,6.46979,6.31655,6.36898,220903.30576665,0
+BGR.US,D,20200818,000000,6.37776,6.42015,6.27212,6.28989,148134.96305143,0
+BGR.US,D,20200819,000000,6.281,6.31635,6.2192,6.24566,98378.309063301,0
+BGR.US,D,20200820,000000,6.17526,6.24566,6.14871,6.18406,110582.65412647,0
+BGR.US,D,20200821,000000,6.11365,6.14871,6.07832,6.13123,179322.57916705,0
+BGR.US,D,20200824,000000,6.17526,6.27203,6.14871,6.25465,128039.47591093,0
+BGR.US,D,20200825,000000,6.26334,6.27212,6.14013,6.15751,95566.701354646,0
+BGR.US,D,20200826,000000,6.16638,6.17526,6.0873,6.09571,165404.34432198,0
+BGR.US,D,20200827,000000,6.09571,6.14871,6.06847,6.12216,113025.594305,0
+BGR.US,D,20200828,000000,6.11365,6.22827,6.11365,6.22827,103459.91459787,0
+BGR.US,D,20200831,000000,6.23697,6.23697,6.0873,6.09571,118880.78030306,0
+BGR.US,D,20200901,000000,6.06065,6.15751,6.03439,6.03439,153936.2987361,0
+BGR.US,D,20200902,000000,6.06065,6.09571,6.03439,6.05176,118788.61342054,0
+BGR.US,D,20200903,000000,6.03439,6.12216,5.99026,5.99912,151793.67761301,0
+BGR.US,D,20200904,000000,6.03439,6.07832,5.93598,5.93704,96453.160359658,0
+BGR.US,D,20200908,000000,5.8933,5.8933,5.72605,5.77858,266894.58014937,0
+BGR.US,D,20200909,000000,5.8144,5.86676,5.79827,5.8144,114529.26074808,0
+BGR.US,D,20200910,000000,5.85834,5.85834,5.66454,5.67312,182069.98073281,0
+BGR.US,D,20200911,000000,5.68192,5.72741,5.68192,5.6996,210906.82355242,0
+BGR.US,D,20200914,000000,5.73233,5.78563,5.70558,5.75009,229982.26148737,0
+BGR.US,D,20200915,000000,5.73233,5.77665,5.60814,5.61703,410548.5757771,0
+BGR.US,D,20200916,000000,5.6259,5.8567,5.6259,5.78563,283095.23981574,0
+BGR.US,D,20200917,000000,5.74132,5.77656,5.66425,5.73233,158295.06737173,0
+BGR.US,D,20200918,000000,5.72354,5.73233,5.65227,5.67015,199351.78899874,0
+BGR.US,D,20200921,000000,5.57272,5.59926,5.41319,5.51043,189701.19148974,0
+BGR.US,D,20200922,000000,5.48396,5.59926,5.44833,5.45741,150820.22964022,0
+BGR.US,D,20200923,000000,5.45741,5.48241,5.24429,5.24429,212203.37340553,0
+BGR.US,D,20200924,000000,5.23531,5.36857,5.19109,5.27983,225963.16405927,0
+BGR.US,D,20200925,000000,5.26224,5.30658,5.20864,5.28881,118700.5888698,0
+BGR.US,D,20200928,000000,5.33323,5.43964,5.33323,5.37746,129733.68961677,0
+BGR.US,D,20200929,000000,5.39522,5.39522,5.22208,5.27085,198879.56317365,0
+BGR.US,D,20200930,000000,5.28881,5.34809,5.27085,5.29769,141344.64564972,0
+BGR.US,D,20201001,000000,5.25307,5.25307,5.12918,5.14677,329083.40744962,0
+BGR.US,D,20201002,000000,5.04016,5.22092,4.98706,5.20864,212939.67288283,0
+BGR.US,D,20201005,000000,5.24429,5.34202,5.23531,5.32416,150844.04804806,0
+BGR.US,D,20201006,000000,5.37746,5.43964,5.30658,5.30658,193631.22878416,0
+BGR.US,D,20201007,000000,5.34202,5.39522,5.30658,5.39522,153866.91467846,0
+BGR.US,D,20201008,000000,5.43067,5.64378,5.41319,5.57272,219274.33378665,0
+BGR.US,D,20201009,000000,5.61703,5.66144,5.42159,5.47499,261066.319308,0
+BGR.US,D,20201012,000000,5.44833,5.50153,5.43433,5.46618,173702.47049859,0
+BGR.US,D,20201013,000000,5.46618,5.48396,5.40391,5.42159,259826.72651712,0
+BGR.US,D,20201014,000000,5.43723,5.53525,5.4012,5.41028,200300.38298075,0
+BGR.US,D,20201015,000000,5.36539,5.44591,5.29383,5.43723,206058.22418154,0
+BGR.US,D,20201016,000000,5.4012,5.41028,5.32975,5.32975,230067.17928925,0
+BGR.US,D,20201019,000000,5.34752,5.37445,5.24033,5.27606,178582.13735795,0
+BGR.US,D,20201020,000000,5.32086,5.32975,5.27606,5.31171,162691.11699356,0
+BGR.US,D,20201021,000000,5.27606,5.29383,5.23126,5.23126,201371.17575082,0
+BGR.US,D,20201022,000000,5.1597,5.37881,5.12408,5.36539,284526.41545234,0
+BGR.US,D,20201023,000000,5.39242,5.41492,5.29383,5.32975,137776.02680475,0
+BGR.US,D,20201026,000000,5.26708,5.28502,5.16867,5.19572,153984.97113475,0
+BGR.US,D,20201027,000000,5.17766,5.18656,5.14184,5.151,159659.96569955,0
+BGR.US,D,20201028,000000,5.09713,5.09713,4.91829,4.95422,306358.57519962,0
+BGR.US,D,20201029,000000,4.87378,5.0167,4.82888,4.99863,159343.07731691,0
+BGR.US,D,20201030,000000,4.99863,5.06729,4.92747,5.00781,155363.33204091,0
+BGR.US,D,20201102,000000,5.05261,5.23126,5.02558,5.20441,321003.78927544,0
+BGR.US,D,20201103,000000,5.26708,5.31171,5.151,5.16867,160119.76452925,0
+BGR.US,D,20201104,000000,5.17766,5.31171,5.11491,5.23126,192890.78697506,0
+BGR.US,D,20201105,000000,5.2581,5.32975,5.24806,5.27606,260527.81617414,0
+BGR.US,D,20201106,000000,5.26708,5.31171,5.1597,5.16867,124264.77605897,0
+BGR.US,D,20201109,000000,5.60679,5.81286,5.57995,5.74989,403260.14297653,0
+BGR.US,D,20201110,000000,5.79481,5.91995,5.74989,5.91088,264349.11725881,0
+BGR.US,D,20201111,000000,5.95559,6.01826,5.85748,5.86606,136090.09776253,0
+BGR.US,D,20201112,000000,5.82146,5.87534,5.72325,5.75889,209157.72395023,0
+BGR.US,D,20201113,000000,5.81044,5.97248,5.81044,5.97248,125673.16887068,0
+BGR.US,D,20201116,000000,6.11665,6.25184,6.08044,6.20654,341646.06421342,0
+BGR.US,D,20201117,000000,6.17052,6.24266,6.08972,6.22472,303610.13805091,0
+BGR.US,D,20201118,000000,6.26962,6.35979,6.17052,6.17052,261172.98435183,0
+BGR.US,D,20201119,000000,6.19768,6.28775,6.138,6.28775,128173.06611146,0
+BGR.US,D,20201120,000000,6.29675,6.30573,6.24266,6.26962,89002.141035983,0
+BGR.US,D,20201123,000000,6.30573,6.58508,6.30573,6.58508,330254.65176583,0
+BGR.US,D,20201124,000000,6.71129,6.90018,6.71129,6.8464,287844.42322345,0
+BGR.US,D,20201125,000000,6.82804,6.82804,6.68416,6.72008,298215.7864655,0
+BGR.US,D,20201127,000000,6.68416,6.73823,6.58508,6.64804,161876.11321208,0
+BGR.US,D,20201130,000000,6.59407,6.59407,6.35072,6.35979,356585.38384695,0
+BGR.US,D,20201201,000000,6.47673,6.55004,6.39592,6.39592,210910.9658842,0
+BGR.US,D,20201202,000000,6.38684,6.62121,6.38684,6.54886,196783.54328329,0
+BGR.US,D,20201203,000000,6.56702,6.666,6.50396,6.58508,248509.87604191,0
+BGR.US,D,20201204,000000,6.70213,6.87332,6.666,6.86425,235599.263407,0
+BGR.US,D,20201207,000000,6.8464,6.8464,6.666,6.71129,304087.54179075,0
+BGR.US,D,20201208,000000,6.65712,6.8012,6.62121,6.74712,254112.37980023,0
+BGR.US,D,20201209,000000,6.76499,6.84378,6.69305,6.72008,306115.21320643,0
+BGR.US,D,20201210,000000,6.69305,7.765,6.69305,6.85507,327886.27355969,0
+BGR.US,D,20201211,000000,6.82804,6.86425,6.74712,6.8012,206497.31135225,0
+BGR.US,D,20201214,000000,6.87198,6.89448,6.58218,6.58218,210994.84810314,0
+BGR.US,D,20201215,000000,6.6183,6.70897,6.60015,6.69981,230054.75229386,0
+BGR.US,D,20201216,000000,6.69053,6.71786,6.60921,6.63645,235692.46587248,0
+BGR.US,D,20201217,000000,6.69053,6.69981,6.62728,6.63645,174714.23504052,0
+BGR.US,D,20201218,000000,6.63645,6.65905,6.48253,6.48253,325794.39600113,0
+BGR.US,D,20201221,000000,6.28322,6.47317,6.24712,6.44623,423032.52823671,0
+BGR.US,D,20201222,000000,6.4101,6.42808,6.3013,6.3013,271238.85062371,0
+BGR.US,D,20201223,000000,6.33769,6.50629,6.33769,6.42808,253190.71097493,0
+BGR.US,D,20201224,000000,6.42808,6.43724,6.36482,6.39195,181222.87387988,0
+BGR.US,D,20201228,000000,6.4101,6.47317,6.33769,6.34658,283799.43622161,0
+BGR.US,D,20201229,000000,6.35564,6.4101,6.32862,6.33769,274168.51478865,0
+BGR.US,D,20201230,000000,6.33769,6.4552,6.33769,6.4101,376767.85995525,0
+BGR.US,D,20201231,000000,6.4101,6.46457,6.40094,6.42808,386934.17777324,0
+BGR.US,D,20210104,000000,6.48253,6.51209,6.34658,6.4101,217457.92129274,0
+BGR.US,D,20210105,000000,6.46457,6.77851,6.46457,6.71786,261125.34753615,0
+BGR.US,D,20210106,000000,6.79028,6.9807,6.72694,6.92616,391266.02125218,0
+BGR.US,D,20210107,000000,6.99867,7.12537,6.92616,7.11628,290970.84814883,0
+BGR.US,D,20210108,000000,7.16156,7.17961,7.02582,7.08904,286595.510186,0
+BGR.US,D,20210111,000000,6.99867,7.1524,6.92616,7.1524,239779.91177527,0
+BGR.US,D,20210112,000000,7.1979,7.37884,7.14342,7.36968,263107.45330202,0
+BGR.US,D,20210113,000000,7.37884,7.37884,7.20657,7.28846,260724.57693458,0
+BGR.US,D,20210114,000000,7.27733,7.42296,7.22301,7.40463,258038.27476285,0
+BGR.US,D,20210115,000000,7.30469,7.30469,7.07737,7.15915,361826.46915581,0
+BGR.US,D,20210119,000000,7.19548,7.34098,7.18638,7.29541,270178.41368313,0
+BGR.US,D,20210120,000000,7.38656,7.38656,7.25919,7.32275,84890.876725353,0
+BGR.US,D,20210121,000000,7.27733,7.27733,7.04067,7.1045,263583.82145893,0
+BGR.US,D,20210122,000000,7.00466,7.07737,6.96187,7.07737,106608.0867652,0
+BGR.US,D,20210125,000000,7.00466,7.06809,6.89534,6.98613,191619.09111273,0
+BGR.US,D,20210126,000000,6.97733,7.05023,6.877,6.88618,160026.56206377,0
+BGR.US,D,20210127,000000,6.80438,6.94063,6.54056,6.81325,250411.20633771,0
+BGR.US,D,20210128,000000,6.84976,6.90143,6.77715,6.83141,172392.45806711,0
+BGR.US,D,20210129,000000,6.81325,6.84078,6.64061,6.64061,192944.63728845,0
+BGR.US,D,20210201,000000,6.70425,6.76798,6.63153,6.73166,155570.44863085,0
+BGR.US,D,20210202,000000,6.84078,6.89534,6.74064,6.77715,219348.89575903,0
+BGR.US,D,20210203,000000,6.77715,6.97733,6.74132,6.94989,277033.97281067,0
+BGR.US,D,20210204,000000,6.98613,7.00764,6.86811,6.94063,211828.49237772,0
+BGR.US,D,20210205,000000,6.99528,7.06809,6.98613,7.00466,136477.40578575,0
+BGR.US,D,20210208,000000,7.05891,7.25919,7.05023,7.20464,308098.35455526,0
+BGR.US,D,20210209,000000,7.22301,7.22301,7.11358,7.17731,398768.81972334,0
+BGR.US,D,20210210,000000,7.18638,7.25919,7.12275,7.24993,260846.77572266,0
+BGR.US,D,20210211,000000,7.24993,7.24993,7.05891,7.14081,360473.99782338,0
+BGR.US,D,20210212,000000,7.11165,7.30372,7.0934,7.30372,323599.99573053,0
+BGR.US,D,20210216,000000,7.40415,7.50457,7.33122,7.45898,251047.05426887,0
+BGR.US,D,20210217,000000,7.50457,7.57795,7.43157,7.52292,259227.12398919,0
+BGR.US,D,20210218,000000,7.52292,7.53305,7.39487,7.42248,211131.54505251,0
+BGR.US,D,20210219,000000,7.43147,7.54128,7.43147,7.53209,126564.80579045,0
+BGR.US,D,20210222,000000,7.5595,7.76056,7.52118,7.69662,437631.14107977,0
+BGR.US,D,20210223,000000,7.76056,7.8155,7.56869,7.78807,479435.55359654,0
+BGR.US,D,20210224,000000,7.84302,8.11727,7.84302,8.06242,333543.66321433,0
+BGR.US,D,20210225,000000,8.1082,8.11534,7.8155,7.84302,317984.02939389,0
+BGR.US,D,20210226,000000,7.82468,7.852,7.50457,7.66024,353028.15641448,0
+BGR.US,D,20210301,000000,7.779,7.93418,7.779,7.8887,185981.37753413,0
+BGR.US,D,20210302,000000,7.93418,8.00757,7.852,7.89776,220848.41987031,0
+BGR.US,D,20210303,000000,7.91612,8.15377,7.90753,8.09874,226284.19477371,0
+BGR.US,D,20210304,000000,8.19026,8.33666,8.05305,8.1811,344535.3406433,0
+BGR.US,D,20210305,000000,8.43719,8.50111,8.22686,8.44626,396956.54956122,0
+BGR.US,D,20210308,000000,8.50111,8.60916,8.41873,8.46451,450349.13528603,0
+BGR.US,D,20210309,000000,8.49203,8.54679,8.33666,8.35482,186808.808311,0
+BGR.US,D,20210310,000000,8.36408,8.5377,8.35229,8.49203,107859.07096854,0
+BGR.US,D,20210311,000000,8.54679,8.59257,8.46451,8.46451,214835.8252639,0
+BGR.US,D,20210312,000000,8.51761,8.57285,8.47167,8.57285,109087.27234698,0
+BGR.US,D,20210315,000000,8.61863,8.65551,8.49938,8.60954,370015.85912267,0
+BGR.US,D,20210316,000000,8.59129,8.59129,8.38011,8.39845,155727.85723924,0
+BGR.US,D,20210317,000000,8.37083,8.49019,8.35249,8.49019,111704.19046108,0
+BGR.US,D,20210318,000000,8.4535,8.4535,8.0771,8.12297,193386.83120802,0
+BGR.US,D,20210319,000000,8.13223,8.23324,8.0405,8.15975,131397.87141707,0
+BGR.US,D,20210322,000000,8.17801,8.22416,8.12297,8.15975,110653.07376706,0
+BGR.US,D,20210323,000000,8.03133,8.03133,7.47126,7.88426,409725.28733202,0
+BGR.US,D,20210324,000000,7.94875,8.11378,7.93949,8.0037,184771.81664879,0
+BGR.US,D,20210325,000000,7.99472,8.01288,7.81095,7.99472,237218.91514046,0
+BGR.US,D,20210326,000000,8.10481,8.16912,8.01288,8.13223,271148.75490707,0
+BGR.US,D,20210329,000000,8.12297,8.23324,8.04947,8.22416,171979.26047014,0
+BGR.US,D,20210330,000000,8.15059,8.22416,8.12305,8.17801,105525.90258269,0
+BGR.US,D,20210331,000000,8.20552,8.20562,8.11378,8.15059,216053.67081282,0
+BGR.US,D,20210401,000000,8.15059,8.26085,8.12297,8.20552,204903.54919253,0
+BGR.US,D,20210405,000000,8.25149,8.25149,8.11378,8.13223,249580.66881198,0
+BGR.US,D,20210406,000000,8.12297,8.23324,8.10481,8.10481,116157.19714514,0
+BGR.US,D,20210407,000000,8.1414,8.18727,8.0037,8.02224,296229.53836783,0
+BGR.US,D,20210408,000000,7.98517,8.05895,7.90288,8.04947,125423.59337978,0
+BGR.US,D,20210409,000000,8.0405,8.05895,7.96722,8.05895,106389.5787628,0
+BGR.US,D,20210412,000000,8.05895,8.08801,7.96712,8.05895,113666.62015092,0
+BGR.US,D,20210413,000000,8.06801,8.06801,7.95775,7.99472,104123.72326869,0
+BGR.US,D,20210414,000000,7.9928,8.19568,7.96508,8.0206,201392.92299279,0
+BGR.US,D,20210415,000000,8.08492,8.08492,7.97443,7.97443,115886.90999524,0
+BGR.US,D,20210416,000000,8.00186,8.05739,7.91911,7.91911,111914.41379988,0
+BGR.US,D,20210419,000000,7.92828,8.01115,7.88668,7.90056,84644.407983306,0
+BGR.US,D,20210420,000000,7.8913,7.94683,7.71614,7.75312,180822.10327831,0
+BGR.US,D,20210421,000000,7.70696,7.88214,7.70696,7.87295,104313.2349485,0
+BGR.US,D,20210422,000000,7.8913,7.8913,7.69779,7.7255,114360.46072727,0
+BGR.US,D,20210423,000000,7.7255,7.79928,7.7255,7.77147,120336.80993046,0
+BGR.US,D,20210426,000000,7.77147,7.90966,7.77147,7.87295,170748.98792579,0
+BGR.US,D,20210427,000000,7.8913,7.9928,7.88214,7.94683,106910.47698655,0
+BGR.US,D,20210428,000000,8.00186,8.22329,7.96604,8.20466,150168.8479648,0
+BGR.US,D,20210429,000000,8.29677,8.30624,8.19568,8.20466,143000.54278641,0
+BGR.US,D,20210430,000000,8.1587,8.23246,8.11264,8.14941,94162.450874743,0
+BGR.US,D,20210503,000000,8.1863,8.30624,8.1863,8.29677,127608.67340383,0
+BGR.US,D,20210504,000000,8.34294,8.4169,8.29677,8.40765,183359.28150528,0
+BGR.US,D,20210505,000000,8.4537,8.70274,8.4537,8.64729,100922.73637091,0
+BGR.US,D,20210506,000000,8.66555,8.67029,8.55499,8.61042,170246.73019516,0
+BGR.US,D,20210507,000000,8.55499,8.79514,8.55499,8.74878,128669.11034441,0
+BGR.US,D,20210510,000000,8.84951,8.92058,8.77641,8.80422,162064.58930894,0
+BGR.US,D,20210511,000000,8.73942,8.73942,8.58733,8.69317,116308.39225579,0
+BGR.US,D,20210512,000000,8.69317,8.87732,8.69317,8.72098,142162.75618004,0
+BGR.US,D,20210513,000000,8.68216,8.7655,8.52487,8.66362,185943.06096499,0
+BGR.US,D,20210514,000000,8.70997,8.86708,8.70997,8.84863,70310.904375385,0
+BGR.US,D,20210517,000000,8.83928,8.91411,8.73779,8.90464,185008.96514428,0
+BGR.US,D,20210518,000000,8.96016,8.96016,8.79332,8.86708,123725.23734214,0
+BGR.US,D,20210519,000000,8.7007,8.74696,8.58955,8.65454,128425.7483512,0
+BGR.US,D,20210520,000000,8.63581,8.65454,8.5432,8.59875,89897.920287543,0
+BGR.US,D,20210521,000000,8.65454,8.72841,8.61737,8.65454,70219.773075804,0
+BGR.US,D,20210524,000000,8.68216,8.85771,8.65454,8.82991,96872.571454319,0
+BGR.US,D,20210525,000000,8.84863,8.895,8.69134,8.70997,81488.986735321,0
+BGR.US,D,20210526,000000,8.70997,8.81176,8.70997,8.80239,65319.39455744,0
+BGR.US,D,20210527,000000,8.85771,8.87635,8.72841,8.75613,76201.30019374,0
+BGR.US,D,20210528,000000,8.79332,8.82991,8.71905,8.71905,74099.066805684,0
+BGR.US,D,20210601,000000,8.79332,8.96954,8.78393,8.895,174559.93318099,0
+BGR.US,D,20210602,000000,8.94134,9.21027,8.93284,9.15455,193582.55638552,0
+BGR.US,D,20210603,000000,9.11747,9.33001,9.10405,9.17281,197491.88202094,0
+BGR.US,D,20210604,000000,9.25566,9.2827,9.11747,9.18226,147715.55195678,0
+BGR.US,D,20210607,000000,9.16314,9.2373,8.97678,9.12703,94496.944167522,0
+BGR.US,D,20210608,000000,9.12703,9.19193,9.10279,9.16314,74986.561393646,0
+BGR.US,D,20210609,000000,9.19193,9.2827,9.1813,9.2653,125496.08418626,0
+BGR.US,D,20210610,000000,9.32131,9.48645,9.246,9.43236,300122.29467605,0
+BGR.US,D,20210611,000000,9.51542,9.52312,9.38507,9.39471,97105.57761802,0
+BGR.US,D,20210614,000000,9.50383,9.63418,9.37443,9.40242,213353.90606273,0
+BGR.US,D,20210615,000000,9.43044,9.55114,9.40242,9.52219,111301.34869361,0
+BGR.US,D,20210616,000000,9.53183,9.57044,9.43044,9.45942,163766.05209544,0
+BGR.US,D,20210617,000000,9.43044,9.48645,8.93757,8.99367,277962.89071663,0
+BGR.US,D,20210618,000000,8.87269,8.96576,8.73335,8.75188,167931.16671945,0
+BGR.US,D,20210621,000000,8.76124,9.12414,8.76124,9.05741,159881.5804508,0
+BGR.US,D,20210622,000000,9.06687,9.20736,9.03878,9.1699,77251.381304818,0
+BGR.US,D,20210623,000000,9.25277,9.31939,9.19869,9.25277,92415.422438461,0
+BGR.US,D,20210624,000000,9.32808,9.32808,9.21703,9.29041,89026.995026779,0
+BGR.US,D,20210625,000000,9.38313,9.40242,9.29041,9.36477,52948.320639357,0
+BGR.US,D,20210628,000000,9.41209,9.41209,9.03878,9.1338,153146.14894544,0
+BGR.US,D,20210629,000000,9.15166,9.22573,9.1338,9.15166,129860.03073665,0
+BGR.US,D,20210630,000000,9.21703,9.27206,9.10501,9.11457,136849.18006472,0
+BGR.US,D,20210701,000000,9.28077,9.33774,9.25374,9.30973,73614.413985186,0
+BGR.US,D,20210702,000000,9.33774,9.34739,9.23538,9.31939,85928.530841033,0
+BGR.US,D,20210706,000000,9.43044,9.43044,9.15166,9.21703,165377.41916528,0
+BGR.US,D,20210707,000000,9.18902,9.23538,9.00323,9.09505,98051.06485117,0
+BGR.US,D,20210708,000000,9.01995,9.02941,8.82622,8.93757,164585.19820871,0
+BGR.US,D,20210709,000000,9.01135,9.09505,8.93757,9.05741,65212.729513612,0
+BGR.US,D,20210712,000000,9.00323,9.06687,8.94703,8.96576,116164.44622577,0
+BGR.US,D,20210713,000000,8.93757,8.96212,8.89142,8.89142,65330.785969888,0
+BGR.US,D,20210714,000000,8.93652,8.95467,8.63755,8.66546,95104.831359042,0
+BGR.US,D,20210715,000000,8.55363,8.64103,8.43235,8.43235,153052.94647995,0
+BGR.US,D,20210716,000000,8.45099,8.50711,8.09652,8.1244,231496.28375995,0
+BGR.US,D,20210719,000000,8.02205,8.02205,7.73284,7.83538,297381.10660797,0
+BGR.US,D,20210720,000000,7.80729,7.98796,7.78904,7.92877,209825.67495284,0
+BGR.US,D,20210721,000000,8.08733,8.25516,8.01896,8.21788,185982.41311708,0
+BGR.US,D,20210722,000000,8.23642,8.25516,8.11525,8.22716,98918.883363087,0
+BGR.US,D,20210723,000000,8.31116,8.32941,8.16178,8.18978,230655.39040474,0
+BGR.US,D,20210726,000000,8.14324,8.34844,8.13833,8.21788,148885.76069002,0
+BGR.US,D,20210727,000000,8.19924,8.21788,8.07786,8.11525,97985.823125333,0
+BGR.US,D,20210728,000000,8.11525,8.25516,8.0686,8.19924,75883.376228158,0
+BGR.US,D,20210729,000000,8.33908,8.33908,8.24579,8.25516,83046.503491793,0
+BGR.US,D,20210730,000000,8.27379,8.28318,8.14324,8.18978,60280.247923806,0
+BGR.US,D,20210802,000000,8.18978,8.32981,8.14324,8.15251,168126.89189695,0
+BGR.US,D,20210803,000000,8.14324,8.27283,8.11525,8.25516,109432.12146925,0
+BGR.US,D,20210804,000000,8.19924,8.24579,8.12653,8.14324,221619.92916789,0
+BGR.US,D,20210805,000000,8.16178,8.34844,8.15251,8.26433,151763.64570746,0
+BGR.US,D,20210806,000000,8.34844,8.36698,8.3018,8.3018,59094.505446307,0
+BGR.US,D,20210809,000000,8.27379,8.29233,8.18051,8.18978,130276.33508246,0
+BGR.US,D,20210810,000000,8.22716,8.32981,8.20853,8.32034,129596.9926674,0
+BGR.US,D,20210811,000000,8.32981,8.38579,8.27379,8.38579,86206.067071574,0
+BGR.US,D,20210812,000000,8.39509,8.44171,8.32981,8.38579,101349.39654622,0
+BGR.US,D,20210813,000000,8.37451,8.40077,8.29958,8.31811,128318.04772441,0
+BGR.US,D,20210816,000000,8.27137,8.27137,8.14527,8.21518,125278.61176681,0
+BGR.US,D,20210817,000000,8.14961,8.25274,8.11224,8.13098,98057.278348869,0
+BGR.US,D,20210818,000000,8.14035,8.17772,7.98101,7.98101,103137.84830051,0
+BGR.US,D,20210819,000000,7.85916,7.89682,7.68128,7.7281,231990.256827,0
+BGR.US,D,20210820,000000,7.70001,7.80295,7.66264,7.75631,184462.17734681,0
+BGR.US,D,20210823,000000,7.89682,8.03711,7.87808,7.99038,193366.11954902,0
+BGR.US,D,20210824,000000,8.0654,8.14961,8.05702,8.11224,111258.88979268,0
+BGR.US,D,20210825,000000,8.15908,8.24337,8.11224,8.19654,112304.82857196,0
+BGR.US,D,20210826,000000,8.21518,8.21518,8.08423,8.0934,72029.972072023,0
+BGR.US,D,20210827,000000,8.14961,8.36514,8.14961,8.28095,82967.79918761,0
+BGR.US,D,20210830,000000,8.36514,8.36514,8.24337,8.29012,79999.818453537,0
+BGR.US,D,20210831,000000,8.29958,8.29958,8.19654,8.25274,75440.146725651,0
+BGR.US,D,20210901,000000,8.25274,8.28095,8.16846,8.17772,101553.40638734,0
+BGR.US,D,20210902,000000,8.23401,8.39315,8.23401,8.33704,76653.849942794,0
+BGR.US,D,20210903,000000,8.3463,8.40251,8.30809,8.33704,64630.731895835,0
+BGR.US,D,20210907,000000,8.33704,8.39315,8.28095,8.28095,88834.376598119,0
+BGR.US,D,20210908,000000,8.29958,8.37451,8.20582,8.24337,102769.18077036,0
+BGR.US,D,20210909,000000,8.22474,8.37451,8.21518,8.25274,100699.05045376,0
+BGR.US,D,20210910,000000,8.36514,8.38387,8.28095,8.29958,86814.989846047,0
+BGR.US,D,20210913,000000,8.40251,8.48693,8.35645,8.45882,129998.79885192,0
+BGR.US,D,20210914,000000,8.54156,8.54156,8.3158,8.35335,110614.75719792,0
+BGR.US,D,20210915,000000,8.42869,8.60742,8.42869,8.59806,119552.87363746,0
+BGR.US,D,20210916,000000,8.5886,8.59806,8.48526,8.48526,58550.824397671,0
+BGR.US,D,20210917,000000,8.45698,8.51347,8.41961,8.45698,57240.811966198,0
+BGR.US,D,20210920,000000,8.28761,8.29435,8.08066,8.18418,127680.12862736,0
+BGR.US,D,20210921,000000,8.25005,8.34398,8.21229,8.3158,101488.1646615,0
+BGR.US,D,20210922,000000,8.40048,8.5886,8.40048,8.5039,140250.0344718,0
+BGR.US,D,20210923,000000,8.57923,8.71095,8.50824,8.69202,179238.69694809,0
+BGR.US,D,20210924,000000,8.65464,8.75788,8.65464,8.7486,94417.204280389,0
+BGR.US,D,20210927,000000,8.88012,9.03974,8.88012,9.03974,170657.85662621,0
+BGR.US,D,20210928,000000,9.077,9.15263,8.98343,9.01135,223876.46441548,0
+BGR.US,D,20210929,000000,9.077,9.077,8.90832,9.03037,130395.42712168,0
+BGR.US,D,20210930,000000,9.05828,9.05828,8.91778,8.91778,219738.27494815,0
+BGR.US,D,20211001,000000,9.02082,9.13476,8.99281,9.09604,117476.52982317,0
+BGR.US,D,20211004,000000,9.14394,9.31358,9.14394,9.24696,242649.5121291,0
+BGR.US,D,20211005,000000,9.35031,9.40725,9.28077,9.34158,208155.27965485,0
+BGR.US,D,20211006,000000,9.31358,9.34158,9.15648,9.27594,155972.25481537,0
+BGR.US,D,20211007,000000,9.29429,9.35994,9.25662,9.35031,126064.61922569,0
+BGR.US,D,20211008,000000,9.40725,9.51927,9.39278,9.51058,206002.30270225,0
+BGR.US,D,20211011,000000,9.63225,9.63225,9.47004,9.51058,185491.54679889,0
+BGR.US,D,20211012,000000,9.52894,9.56756,9.47678,9.54824,96882.927283818,0
+BGR.US,D,20211013,000000,9.51927,9.58688,9.42659,9.58688,88992.820789435,0
+BGR.US,D,20211014,000000,9.63997,9.6786,9.59265,9.64964,132341.28748433,0
+BGR.US,D,20211015,000000,9.6786,9.75293,9.6786,9.70757,101829.90703492,0
+BGR.US,D,20211018,000000,9.73463,9.82063,9.51735,9.59265,379717.20019622,0
+BGR.US,D,20211019,000000,9.64964,9.68827,9.59265,9.62065,170904.32536827,0
+BGR.US,D,20211020,000000,9.611,9.69787,9.60231,9.6786,135198.46084276,0
+BGR.US,D,20211021,000000,9.64964,9.65254,9.47099,9.48935,95606.053506737,0
+BGR.US,D,20211022,000000,9.47099,9.63033,9.47099,9.63033,130630.50445129,0
+BGR.US,D,20211025,000000,9.6786,9.74427,9.66025,9.74427,132803.15747992,0
+BGR.US,D,20211026,000000,9.8109,9.8109,9.72783,9.75293,161746.66534335,0
+BGR.US,D,20211027,000000,9.74427,9.74427,9.52701,9.53664,143368.1747336,0
+BGR.US,D,20211028,000000,9.53664,9.68827,9.53664,9.68827,169695.80006586,0
+BGR.US,D,20211029,000000,9.73463,9.73463,9.58493,9.64964,74613.751531724,0
+BGR.US,D,20211101,000000,9.66895,9.77219,9.66895,9.73463,75802.600758075,0
+BGR.US,D,20211102,000000,9.74427,9.77219,9.63805,9.63997,102016.31196588,0
+BGR.US,D,20211103,000000,9.55597,9.65931,9.44203,9.56562,72417.280095239,0
+BGR.US,D,20211104,000000,9.63033,9.66991,9.45168,9.52701,156838.0021614,0
+BGR.US,D,20211105,000000,9.59265,9.66895,9.57528,9.62065,83055.823738341,0
+BGR.US,D,20211108,000000,9.62065,9.75293,9.62065,9.6786,252671.88391708,0
+BGR.US,D,20211109,000000,9.70757,9.73463,9.53664,9.68827,147672.05747287,0
+BGR.US,D,20211110,000000,9.68827,9.71629,9.46134,9.51735,115498.56638909,0
+BGR.US,D,20211111,000000,9.57528,9.63033,9.52701,9.60231,63032.827404325,0
+BGR.US,D,20211112,000000,9.59171,9.60038,9.50671,9.53472,73125.61883289,0
+BGR.US,D,20211115,000000,9.53472,9.64289,9.48741,9.60038,144884.26817206,0
+BGR.US,D,20211116,000000,9.62839,9.66701,9.55405,9.55405,162250.99423989,0
+BGR.US,D,20211117,000000,9.50671,9.60038,9.42272,9.42947,147585.0685051,0
+BGR.US,D,20211118,000000,9.42947,9.47777,9.32613,9.37251,222566.45198399,0
+BGR.US,D,20211119,000000,9.26048,9.27013,9.06021,9.07885,133801.45944351,0
+BGR.US,D,20211122,000000,9.03231,9.26048,8.99426,9.20254,126485.06590331,0
+BGR.US,D,20211123,000000,9.27979,9.45843,9.27979,9.41111,115466.46331763,0
+BGR.US,D,20211124,000000,9.42947,9.57336,9.42947,9.5637,111034.16829257,0
+BGR.US,D,20211126,000000,9.25083,9.28848,9.01318,9.15455,166086.7934859,0
+BGR.US,D,20211129,000000,9.28848,9.44879,9.21219,9.27013,128223.80967599,0
+BGR.US,D,20211130,000000,9.18324,9.21896,8.99426,9.02266,152500.98076771,0
+BGR.US,D,20211201,000000,9.20254,9.27013,8.86158,8.86158,203521.04595457,0
+BGR.US,D,20211202,000000,8.82372,9.07885,8.81475,9.05065,181143.13399275,0
+BGR.US,D,20211203,000000,9.17358,9.23153,8.97532,9.00382,89444.334955541,0
+BGR.US,D,20211206,000000,9.15455,9.21219,9.06967,9.13659,115964.57871648,0
+BGR.US,D,20211207,000000,9.27013,9.42947,9.27013,9.35319,109532.57301538,0
+BGR.US,D,20211208,000000,9.43912,9.44879,9.30008,9.34547,118598.06615777,0
+BGR.US,D,20211209,000000,9.29815,9.35319,9.21219,9.22186,59179.423248188,0
+BGR.US,D,20211210,000000,9.3078,9.3078,9.15455,9.27013,104602.16259149,0
+BGR.US,D,20211213,000000,9.14587,9.22186,9.00382,9.00382,123069.71333494,0
+BGR.US,D,20211214,000000,8.97532,9.06967,8.90986,8.94694,122856.38324728,0
+BGR.US,D,20211215,000000,8.96576,8.96576,8.73846,8.92801,136771.51134348,0
+BGR.US,D,20211216,000000,8.95467,9.16314,8.95274,9.01165,113788.818939,0
+BGR.US,D,20211217,000000,8.9736,8.9736,8.80219,8.84043,134493.22885396,0
+BGR.US,D,20211220,000000,8.66912,8.68796,8.53586,8.6501,226041.86836345,0
+BGR.US,D,20211221,000000,8.77381,8.93554,8.76434,8.90696,93767.893770875,0
+BGR.US,D,20211222,000000,8.90696,9.00218,8.85,8.93554,155502.10015616,0
+BGR.US,D,20211223,000000,9.01165,9.04969,8.95467,8.96414,126481.95915446,0
+BGR.US,D,20211227,000000,8.95467,9.15358,8.89761,9.15358,194567.39577076,0
+BGR.US,D,20211228,000000,9.18226,9.23055,9.06881,9.08744,160262.67497632,0
+BGR.US,D,20211229,000000,9.1165,9.17281,9.05924,9.10696,162458.11082986,0
+BGR.US,D,20211230,000000,9.12608,9.14489,9.01165,9.02108,151995.6162882,0
+BGR.US,D,20211231,000000,9.02108,9.08744,8.91653,9.02108,178021.88698211,0
+BGR.US,D,20220103,000000,9.05924,9.29815,9.04969,9.25953,138421.19498249,0
+BGR.US,D,20220104,000000,9.28848,9.55499,9.28848,9.54536,219063.07486488,0
+BGR.US,D,20220105,000000,9.59265,9.72491,9.47777,9.50671,261624.49851793,0
+BGR.US,D,20220106,000000,9.65833,9.76363,9.57432,9.73463,241206.94508004,0
+BGR.US,D,20220107,000000,9.77319,9.91519,9.72491,9.90551,194925.70747139,0
+BGR.US,D,20220110,000000,9.8494,9.9345,9.79261,9.90551,134876.39454539,0
+BGR.US,D,20220111,000000,9.95373,10.2106,9.91519,10.2106,148146.35446388,0
+BGR.US,D,20220112,000000,10.2773,10.3246,10.2204,10.2685,147065.2058643,0
+BGR.US,D,20220113,000000,10.3043,10.3411,10.1605,10.1798,195771.77874135,0
+BGR.US,D,20220114,000000,10.17,10.399,10.17,10.399,123546.08149184,0
+BGR.US,D,20220118,000000,10.4086,10.4955,10.2666,10.399,197560.23049562,0
+BGR.US,D,20220119,000000,10.4763,10.4955,10.2755,10.3517,205257.71856135,0
+BGR.US,D,20220120,000000,10.285,10.5148,10.2281,10.2281,203065.38945667,0
+BGR.US,D,20220121,000000,10.1605,10.17,9.85528,9.92201,191438.89967949,0
+BGR.US,D,20220124,000000,9.71145,9.88333,9.38699,9.86508,328545.93989869,0
+BGR.US,D,20220125,000000,9.77903,10.1992,9.67377,10.1315,160293.74246481,0
+BGR.US,D,20220126,000000,10.2666,10.3614,10.0659,10.1033,235549.5554254,0
+BGR.US,D,20220127,000000,10.257,10.3614,10.0939,10.257,129652.91414669,0
+BGR.US,D,20220128,000000,10.257,10.257,10.0659,10.2184,157267.76908555,0
+BGR.US,D,20220131,000000,10.2184,10.342,10.1365,10.314,124448.07424109,0
+BGR.US,D,20220201,000000,10.2281,10.6472,10.2281,10.5999,202833.41887591,0
+BGR.US,D,20220202,000000,10.5999,10.7244,10.4473,10.6858,448326.64178511,0
+BGR.US,D,20220203,000000,10.5806,10.6402,10.5244,10.5901,99120.822038295,0
+BGR.US,D,20220204,000000,10.6762,10.8287,10.6374,10.6472,241823.11693518,0
+BGR.US,D,20220207,000000,10.6472,10.792,10.5806,10.6954,238824.06871261,0
+BGR.US,D,20220208,000000,10.6569,10.6916,10.4665,10.5052,213737.07175416,0
+BGR.US,D,20220209,000000,10.5341,10.705,10.5341,10.5999,136793.25858543,0
+BGR.US,D,20220210,000000,10.5999,10.705,10.457,10.4858,139561.37181019,0
+BGR.US,D,20220211,000000,10.5708,10.7147,10.5437,10.6954,153441.29008611,0
+BGR.US,D,20220214,000000,10.6742,10.6742,10.4541,10.5314,202137.50713366,0
+BGR.US,D,20220215,000000,10.4541,10.4888,10.3295,10.4347,219515.62461393,0
+BGR.US,D,20220216,000000,10.483,10.6867,10.4347,10.4926,130846.94128779,0
+BGR.US,D,20220217,000000,10.4541,10.5437,10.396,10.4926,87670.381362564,0
+BGR.US,D,20220218,000000,10.4541,10.5022,10.3487,10.4251,130653.28727618,0
+BGR.US,D,20220222,000000,10.5882,10.6644,10.2146,10.3778,329623.98174942,0
+BGR.US,D,20220223,000000,10.4251,10.5314,10.4154,10.4926,107947.09551927,0
+BGR.US,D,20220224,000000,10.5603,10.5603,10.0137,10.1952,614453.82300605,0
+BGR.US,D,20220225,000000,10.1855,10.4783,10.1855,10.4636,243057.53181132,0
+BGR.US,D,20220228,000000,10.3865,10.6452,10.3005,10.6269,174973.13077796,0
+BGR.US,D,20220301,000000,10.6742,10.7611,10.5119,10.6269,245223.97134227,0
+BGR.US,D,20220302,000000,10.7129,10.8569,10.6838,10.7322,246309.26227361,0
+BGR.US,D,20220303,000000,10.7031,10.8277,10.6935,10.7416,130249.40992576,0
+BGR.US,D,20220304,000000,10.7031,10.8761,10.6935,10.8277,224045.26443628,0
+BGR.US,D,20220307,000000,10.9137,10.9909,10.5737,10.7804,358318.94970488,0
+BGR.US,D,20220308,000000,10.904,11.1059,10.7031,10.8277,349263.81239201,0
+BGR.US,D,20220309,000000,10.6269,10.7322,10.3778,10.4636,288425.38525828,0
+BGR.US,D,20220310,000000,10.4926,10.7804,10.4926,10.7707,175970.39715859,0
+BGR.US,D,20220311,000000,10.7224,10.7563,10.6452,10.6838,155780.67196967,0
+BGR.US,D,20220314,000000,10.5632,10.5747,10.1875,10.2647,210868.50698327,0
+BGR.US,D,20220315,000000,10.1488,10.1488,9.91805,10.0533,317609.14836604,0
+BGR.US,D,20220316,000000,10.1208,10.2164,10.0629,10.178,251958.36726468,0
+BGR.US,D,20220317,000000,10.3034,10.592,10.3034,10.5535,191929.76599767,0
+BGR.US,D,20220318,000000,10.5437,10.6781,10.5168,10.621,158614.02692028,0
+BGR.US,D,20220321,000000,10.7263,10.9668,10.7263,10.9474,151730.50705308,0
+BGR.US,D,20220322,000000,10.9668,10.9764,10.8327,10.9474,142986.04462511,0
+BGR.US,D,20220323,000000,11.0151,11.1782,11.0151,11.0924,208210.16555117,0
+BGR.US,D,20220324,000000,11.1493,11.2072,11.0951,11.1019,160405.58542339,0
+BGR.US,D,20220325,000000,11.0633,11.3134,11.0633,11.2846,144698.89882405,0
+BGR.US,D,20220328,000000,11.1687,11.1687,11.0247,11.0439,162109.11937577,0
+BGR.US,D,20220329,000000,10.9572,11.0439,10.8327,11.0344,147402.80590594,0
+BGR.US,D,20220330,000000,11.1019,11.2457,11.1019,11.1782,184250.91842504,0
+BGR.US,D,20220331,000000,11.1405,11.323,11.1212,11.1588,229415.79761384,0
+BGR.US,D,20220401,000000,11.1588,11.3521,11.1588,11.3327,259487.05530959,0
+BGR.US,D,20220404,000000,11.4283,11.496,11.2749,11.4379,188278.30051674,0
+BGR.US,D,20220405,000000,11.4477,11.5057,11.2265,11.2265,88761.885791635,0
+BGR.US,D,20220406,000000,11.2749,11.3203,11.2023,11.2457,140308.02711699,0
+BGR.US,D,20220407,000000,11.2942,11.3424,11.0827,11.3134,148422.85511146,0
+BGR.US,D,20220408,000000,11.3327,11.525,11.3183,11.3424,138606.5643305,0
+BGR.US,D,20220411,000000,11.3038,11.3617,11.1117,11.1117,124669.68899235,0
+BGR.US,D,20220412,000000,11.2846,11.4091,11.2265,11.2749,167795.50535302,0
+BGR.US,D,20220413,000000,11.3753,11.4418,11.2497,11.4139,107520.43534396,0
+BGR.US,D,20220414,000000,11.3946,11.5277,11.3946,11.4333,100219.57554801,0
+BGR.US,D,20220418,000000,11.4718,11.6358,11.4718,11.5974,175304.51732189,0
+BGR.US,D,20220419,000000,11.5394,11.6166,11.4911,11.5298,147564.35684611,0
+BGR.US,D,20220420,000000,11.5779,11.6358,11.52,11.6263,120426.90564708,0
+BGR.US,D,20220421,000000,11.665,11.7036,11.3753,11.4041,219289.86753088,0
+BGR.US,D,20220422,000000,11.3559,11.4139,11.1627,11.1627,159892.97186325,0
+BGR.US,D,20220425,000000,10.8923,10.9165,10.5062,10.7959,286524.05496247,0
+BGR.US,D,20220426,000000,10.7959,11.0327,10.7959,10.8731,122104.55002573,0
+BGR.US,D,20220427,000000,10.9502,11.0698,10.7668,10.9601,119403.7496927,0
+BGR.US,D,20220428,000000,11.0951,11.3289,10.931,11.1532,169849.06634244,0
+BGR.US,D,20220429,000000,11.2304,11.269,10.9793,10.9985,87729.409590701,0
+BGR.US,D,20220502,000000,10.9214,11.0662,10.8731,11.0277,106688.8622353,0
+BGR.US,D,20220503,000000,11.0856,11.3753,11.0759,11.3463,488280.46757062,0
+BGR.US,D,20220504,000000,11.4911,11.7085,11.4139,11.6842,247198.82802749,0
+BGR.US,D,20220505,000000,11.7326,11.7421,11.3559,11.4815,256826.6427116,0
+BGR.US,D,20220506,000000,11.6263,11.7807,11.4815,11.7807,154530.72334929,0
+BGR.US,D,20220509,000000,11.5974,11.5974,10.9118,10.9696,383679.34056209,0
+BGR.US,D,20220510,000000,11.0662,11.4139,10.8827,11.0856,285496.75667629,0
+BGR.US,D,20220511,000000,11.2304,11.5298,11.2304,11.298,268286.40363389,0
+BGR.US,D,20220512,000000,11.2882,11.2882,11.0277,11.182,129601.13499921,0
+BGR.US,D,20220513,000000,11.3314,11.5446,11.2926,11.4865,124901.63453535,0
+BGR.US,D,20220516,000000,11.5544,11.7875,11.5446,11.7094,133763.49164823,0
+BGR.US,D,20220517,000000,11.8645,11.9421,11.7384,11.816,486233.2839208,0
+BGR.US,D,20220518,000000,11.8451,11.8645,11.6124,11.7094,221398.90214524,0
+BGR.US,D,20220519,000000,11.6222,11.8549,11.4767,11.7384,162770.34105955,0
+BGR.US,D,20220520,000000,11.8645,11.9614,11.5931,11.7869,238454.10840723,0
+BGR.US,D,20220523,000000,11.9518,12.107,11.8645,12.039,162836.36653746,0
+BGR.US,D,20220524,000000,12.0486,12.107,11.8838,12.0777,167508.70074752,0
+BGR.US,D,20220525,000000,12.107,12.3299,12.0848,12.2813,201661.41084328,0
+BGR.US,D,20220526,000000,12.3588,12.4462,12.3056,12.3685,264292.76652708,0
+BGR.US,D,20220527,000000,12.4073,12.6108,12.3404,12.5914,124813.94444749,0
+BGR.US,D,20220531,000000,12.6981,12.8534,12.5333,12.5721,246408.1151989,0
+BGR.US,D,20220601,000000,12.6593,12.795,12.4945,12.6691,120677.03559734,0
+BGR.US,D,20220602,000000,12.6593,12.7562,12.5694,12.6206,79259.459635588,0
+BGR.US,D,20220603,000000,12.64,12.7562,12.6207,12.7467,95150.966849451,0
+BGR.US,D,20220606,000000,12.7562,12.9198,12.6983,12.8534,126359.35328976,0
+BGR.US,D,20220607,000000,12.8727,13.1442,12.8097,13.1342,155584.91209667,0
+BGR.US,D,20220608,000000,13.173,13.2954,13.0956,13.2119,112692.07936292,0
+BGR.US,D,20220609,000000,13.2216,13.2409,13.1053,13.1635,104254.22961594,0
+BGR.US,D,20220610,000000,13.0762,13.0762,12.6981,12.9114,187953.90264082,0
+BGR.US,D,20220613,000000,12.5043,12.5187,11.9906,12.194,202434.1152644,0
+BGR.US,D,20220614,000000,12.3294,12.5377,11.8816,11.9887,148101.99945903,0
+BGR.US,D,20220615,000000,11.9207,12.0614,11.5119,11.7844,322728.15037543,0
+BGR.US,D,20220616,000000,11.5022,11.5361,11.074,11.0838,171167.1491805,0
+BGR.US,D,20220617,000000,11.0351,11.1665,10.4804,10.5194,203167.53957153,0
+BGR.US,D,20220621,000000,10.9475,11.0448,10.6653,11.0254,164123.77487927,0
+BGR.US,D,20220622,000000,10.7335,10.8502,10.6557,10.6653,182359.06477937,0
+BGR.US,D,20220623,000000,10.636,10.6945,10.2323,10.2566,251095.16344585,0
+BGR.US,D,20220624,000000,10.2858,10.589,10.2858,10.4025,243147.47496531,0
+BGR.US,D,20220627,000000,10.568,10.8404,10.3637,10.8015,119881.23128568,0
+BGR.US,D,20220628,000000,11.0351,11.1909,10.9573,11.0643,94264.476896869,0
+BGR.US,D,20220629,000000,11.1909,11.1909,10.8015,10.8209,104580.85194938,0
+BGR.US,D,20220630,000000,10.6166,10.7772,10.5779,10.6751,96528.345234424,0
+BGR.US,D,20220701,000000,10.7042,10.7431,10.4707,10.7237,90422.169264499,0
+BGR.US,D,20220705,000000,10.5389,10.6557,10.0328,10.2762,151945.33472116,0
+BGR.US,D,20220706,000000,10.1983,10.2274,9.76033,9.99384,269192.75095954,0
+BGR.US,D,20220707,000000,10.1301,10.3724,10.1301,10.3246,160013.25588235,0
+BGR.US,D,20220708,000000,10.4512,10.4512,10.2177,10.3928,132118.24633951,0
+BGR.US,D,20220711,000000,10.315,10.3344,10.169,10.3344,76975.633995824,0
+BGR.US,D,20220712,000000,10.1203,10.1789,9.98409,10.1107,152858.89756821,0
+BGR.US,D,20220713,000000,9.99384,10.2372,9.9452,10.169,83955.295252594,0
+BGR.US,D,20220714,000000,9.93341,9.96269,9.70853,9.93341,110543.38868175,0
+BGR.US,D,20220715,000000,10.0508,10.0996,9.97254,10.0703,62971.417041107,0
+BGR.US,D,20220718,000000,10.2952,10.3895,10.1974,10.2071,70671.139741343,0
+BGR.US,D,20220719,000000,10.2757,10.5201,10.2658,10.4809,113947.30434943,0
+BGR.US,D,20220720,000000,10.4516,10.6765,10.4516,10.6276,62756.62668948,0
+BGR.US,D,20220721,000000,10.5006,10.5298,10.2952,10.5006,124744.09935789,0
+BGR.US,D,20220722,000000,10.5006,10.5787,10.4222,10.4712,70275.31180763,0
+BGR.US,D,20220725,000000,10.5102,10.7449,10.4614,10.7449,104590.62750807,0
+BGR.US,D,20220726,000000,10.872,10.8915,10.6373,10.696,124795.23991781,0
+BGR.US,D,20220727,000000,10.7644,11.0281,10.696,11.0089,105076.46282724,0
+BGR.US,D,20220728,000000,11.048,11.1164,10.9306,11.0969,96855.106415899,0
+BGR.US,D,20220729,000000,11.3022,11.4976,11.241,11.4098,98989.713386595,0
+BGR.US,D,20220801,000000,11.2924,11.3678,11.136,11.3217,52606.248358297,0
+BGR.US,D,20220802,000000,11.3608,11.3999,11.2296,11.3022,58130.451639909,0
+BGR.US,D,20220803,000000,11.3706,11.4293,11.0186,11.0285,141122.37507507,0
+BGR.US,D,20220804,000000,10.999,10.999,10.7644,10.784,96069.587415662,0
+BGR.US,D,20220805,000000,10.696,11.0284,10.4928,10.9795,76788.573517927,0
+BGR.US,D,20220808,000000,11.0285,11.0675,10.8818,10.9209,157649.98122718,0
+BGR.US,D,20220809,000000,11.0285,11.1164,10.9501,10.9893,66726.156949791,0
+BGR.US,D,20220810,000000,11.0675,11.1359,10.8525,11.0773,95731.03690905,0
+BGR.US,D,20220811,000000,11.1848,11.439,11.1848,11.3903,95041.662161446,0
+BGR.US,D,20220812,000000,11.3793,11.4186,11.2517,11.3893,124153.22150582,0
+BGR.US,D,20220815,000000,11.134,11.1733,10.9927,11.1536,133419.61862192,0
+BGR.US,D,20220816,000000,11.1437,11.291,11.134,11.2222,120721.86385754,0
+BGR.US,D,20220817,000000,11.1633,11.3499,11.1437,11.2812,103447.94705288,0
+BGR.US,D,20220818,000000,11.3499,11.5267,11.3499,11.4972,101284.63341531,0
+BGR.US,D,20220819,000000,11.4775,11.5364,11.3989,11.4579,100789.63792197,0
+BGR.US,D,20220822,000000,11.3989,11.4481,11.2321,11.3696,99919.831026258,0
+BGR.US,D,20220823,000000,11.4775,11.7819,11.4775,11.6838,146279.31635633,0
+BGR.US,D,20220824,000000,11.6543,11.7722,11.6446,11.7034,111569.53977696,0
+BGR.US,D,20220825,000000,11.7623,11.8311,11.6838,11.7819,136626.90423618,0
+BGR.US,D,20220826,000000,11.7623,11.8507,11.6543,11.6739,114623.03049514,0
+BGR.US,D,20220829,000000,11.7132,11.8998,11.7034,11.8212,172242.13553487,0
+BGR.US,D,20220830,000000,11.6739,11.7329,11.3893,11.4089,158370.03961036,0
+BGR.US,D,20220831,000000,11.2616,11.4677,11.2488,11.3499,142983.42043771,0
+BGR.US,D,20220901,000000,11.2125,11.2517,11.0358,11.0652,105680.51931914,0
+BGR.US,D,20220902,000000,11.2812,11.4382,11.2616,11.3008,95421.075688628,0
+BGR.US,D,20220906,000000,11.4579,11.4579,11.2026,11.2616,103761.64790051,0
+BGR.US,D,20220907,000000,11.0946,11.1633,11.0029,11.134,121345.19151582,0
+BGR.US,D,20220908,000000,11.1536,11.1875,11.0848,11.1536,93462.482409418,0
+BGR.US,D,20220909,000000,11.3499,11.4874,11.2812,11.4677,50903.055074517,0
+BGR.US,D,20220912,000000,11.6051,11.7016,11.513,11.5759,70568.431587758,0
+BGR.US,D,20220913,000000,11.4874,11.5759,11.3498,11.3793,164175.54231004,0
+BGR.US,D,20220914,000000,11.5066,11.8418,11.5066,11.7038,77197.0915268,0
+BGR.US,D,20220915,000000,11.6051,11.6051,11.4178,11.4474,123260.17291526,0
+BGR.US,D,20220916,000000,11.408,11.408,11.1566,11.2896,93754.973132068,0
+BGR.US,D,20220919,000000,11.0628,11.3039,10.9941,11.2995,82478.04764089,0
+BGR.US,D,20220920,000000,11.2502,11.2798,11.142,11.2502,60912.030585003,0
+BGR.US,D,20220921,000000,11.4178,11.4178,11.1023,11.1023,71226.477229961,0
+BGR.US,D,20220922,000000,11.2305,11.2601,11.0728,11.1023,60709.189943018,0
+BGR.US,D,20220923,000000,10.8953,10.8953,10.2544,10.3036,426566.77067282,0
+BGR.US,D,20220926,000000,10.2544,10.3924,10.0571,10.0867,209629.71827264,0
+BGR.US,D,20220927,000000,10.2248,10.4759,10.1655,10.205,157147.74476855,0
+BGR.US,D,20220928,000000,10.3529,10.7079,10.2721,10.6586,96196.160258363,0
+BGR.US,D,20220929,000000,10.6586,10.6586,10.3924,10.6389,167941.90953181,0
+BGR.US,D,20220930,000000,10.6685,10.7375,10.5404,10.629,88586.59357428,0
+BGR.US,D,20221003,000000,10.915,11.2006,10.915,11.1516,102950.75363648,0
+BGR.US,D,20221004,000000,11.398,11.5559,11.3345,11.5361,65855.257030188,0
+BGR.US,D,20221005,000000,11.5657,11.7629,11.4178,11.6939,106987.28241198,0
+BGR.US,D,20221006,000000,11.7235,11.8517,11.6348,11.8517,238284.00156271,0
+BGR.US,D,20221007,000000,11.8812,11.9799,11.6847,11.7728,158388.11529428,0
+BGR.US,D,20221010,000000,11.8517,11.8714,11.546,11.5854,113340.25131897,0
+BGR.US,D,20221011,000000,11.4375,11.7312,11.3891,11.4769,141487.43300407,0
+BGR.US,D,20221012,000000,11.4869,11.6151,11.3537,11.546,101292.53138825,0
+BGR.US,D,20221013,000000,11.4449,11.9701,11.4152,11.9305,118908.63176069,0
+BGR.US,D,20221014,000000,11.8215,11.871,11.5638,11.6134,129992.45382717,0
+BGR.US,D,20221017,000000,11.7422,11.9107,11.7026,11.7224,114013.10040819,0
+BGR.US,D,20221018,000000,11.8512,11.9305,11.5936,11.6828,139232.50434531,0
+BGR.US,D,20221019,000000,11.6926,11.9999,11.6926,11.9602,132005.76758686,0
+BGR.US,D,20221020,000000,12.0791,12.1881,12.0097,12.1485,359696.92069986,0
+BGR.US,D,20221021,000000,12.1782,12.4656,12.1485,12.3764,111147.02969264,0
+BGR.US,D,20221024,000000,12.426,12.5448,12.3764,12.416,89761.499927473,0
+BGR.US,D,20221025,000000,12.3265,12.5646,12.2971,12.4458,101363.03124645,0
+BGR.US,D,20221026,000000,12.3962,12.7191,12.3962,12.7034,103722.49368762,0
+BGR.US,D,20221027,000000,12.8323,12.9313,12.6836,12.7133,96686.491916931,0
+BGR.US,D,20221028,000000,12.8223,12.9313,12.6935,12.8719,103167.44478144,0
+BGR.US,D,20221031,000000,12.7727,13.07,12.6935,12.8521,115549.07210856,0
+BGR.US,D,20221101,000000,12.9214,13.0403,12.8323,12.8817,170632.12555778,0
+BGR.US,D,20221102,000000,12.8917,13.0062,12.634,12.7034,139458.56062711,0
+BGR.US,D,20221103,000000,12.6241,12.8917,12.3466,12.8817,138094.14949773,0
+BGR.US,D,20221104,000000,13.0799,13.189,12.9808,13.1196,109924.91291922,0
+BGR.US,D,20221107,000000,13.0898,13.2781,13.0799,13.2781,135213.95026458,0
+BGR.US,D,20221108,000000,13.2781,13.4194,13.1691,13.2682,110861.43180091,0
+BGR.US,D,20221109,000000,13.179,13.179,12.6885,12.7529,90188.382995316,0
+BGR.US,D,20221110,000000,12.9015,13.2583,12.8096,12.8521,121044.05627973,0
+BGR.US,D,20221111,000000,12.9313,13.1486,12.9313,13.0007,128790.52065034,0
+BGR.US,D,20221114,000000,12.9788,13.1081,12.8494,12.8494,96066.160916902,0
+BGR.US,D,20221115,000000,12.8892,13.0146,12.8394,12.9489,104878.54702161,0
+BGR.US,D,20221116,000000,12.919,12.9887,12.7598,12.7598,100385.44581762,0
+BGR.US,D,20221117,000000,12.6304,12.7797,12.571,12.6802,147894.56556992,0
+BGR.US,D,20221118,000000,12.5906,12.6503,12.4413,12.6205,97093.987958872,0
+BGR.US,D,20221121,000000,12.4313,12.5508,12.2223,12.4712,131676.39928303,0
+BGR.US,D,20221122,000000,12.6503,12.8693,12.511,12.8693,97740.021964724,0
+BGR.US,D,20221123,000000,12.7797,12.8494,12.71,12.7897,72059.416693208,0
+BGR.US,D,20221125,000000,12.8295,12.9091,12.7697,12.8295,23771.640090926,0
+BGR.US,D,20221128,000000,12.6702,12.7598,12.5508,12.6304,76387.744060567,0
+BGR.US,D,20221129,000000,12.72,12.9286,12.6901,12.8892,89091.404978135,0
+BGR.US,D,20221130,000000,13.0484,13.2176,12.929,13.0882,139879.92596699,0
+BGR.US,D,20221201,000000,13.2077,13.2873,13.0385,13.0584,63913.158964669,0
+BGR.US,D,20221202,000000,13.0385,13.2176,12.8394,12.8892,115821.94109898,0
+BGR.US,D,20221205,000000,12.9987,13.1579,12.5209,12.5607,78173.128863677,0
+BGR.US,D,20221206,000000,12.4911,12.7598,12.1825,12.2422,97141.209729129,0
+BGR.US,D,20221207,000000,12.2422,12.4313,12.1029,12.1328,88046.497721391,0
+BGR.US,D,20221208,000000,12.292,12.3616,11.9735,12.0133,75564.879595881,0
+BGR.US,D,20221209,000000,11.9735,12.1328,11.7645,11.7645,93823.629188966,0
+BGR.US,D,20221212,000000,11.7645,12.0329,11.7545,12.0034,117305.91034726,0
+BGR.US,D,20221213,000000,12.282,12.3617,12.1825,12.3119,124427.35518937,0
+BGR.US,D,20221214,000000,12.3517,12.4114,12.2124,12.292,73598.645459873,0
+BGR.US,D,20221215,000000,12.24,12.25,12.03,12.2,51379,0
+BGR.US,D,20221216,000000,12,12.13,12,12.09,65594,0
+BGR.US,D,20221219,000000,12.13,12.26,12.04,12.09,93167,0
+BGR.US,D,20221220,000000,12.09,12.235,12.07,12.07,151347,0
+BGR.US,D,20221221,000000,12.23,12.26,12.1,12.16,268014,0
+BGR.US,D,20221222,000000,12.16,12.16,11.79,11.94,174358,0
+BGR.US,D,20221223,000000,12.06,12.35,12.055,12.35,64182,0
+BGR.US,D,20221227,000000,12.41,12.52,12.35,12.43,122759,0
+BGR.US,D,20221228,000000,12.45,12.45,12.19,12.25,100059,0
+BGR.US,D,20221229,000000,12.2,12.37,12.2,12.35,125582,0
+BGR.US,D,20221230,000000,12.34,12.54,12.26,12.53,204384,0
+BGR.US,D,20230103,000000,12.51,12.51,12.08,12.19,88837,0
+BGR.US,D,20230104,000000,12,12.19,11.9,11.98,185779,0
+BGR.US,D,20230105,000000,11.94,12.13,11.92,12.07,109344,0
+BGR.US,D,20230106,000000,12.22,12.435,12.22,12.33,83710,0
+BGR.US,D,20230109,000000,12.48,12.5,12.31,12.37,84156,0
+BGR.US,D,20230110,000000,12.43,12.53,12.33,12.5,72796,0
+BGR.US,D,20230111,000000,12.53,12.65,12.45,12.63,95988,0
+BGR.US,D,20230112,000000,12.71,12.77,12.5967,12.71,106900,0
+BGR.US,D,20230113,000000,12.7,12.75,12.65,12.68,85973,0
+BGR.US,D,20230117,000000,12.74,12.85,12.74,12.82,88591,0
+BGR.US,D,20230118,000000,12.92,13.0408,12.69,12.72,135832,0
+BGR.US,D,20230119,000000,12.72,12.89,12.6493,12.86,99754,0
+BGR.US,D,20230120,000000,12.89,13,12.81,12.98,61410,0
+BGR.US,D,20230123,000000,13.05,13.14,12.9901,13,65307,0
+BGR.US,D,20230124,000000,13.12,13.2,12.93,13.03,61966,0
+BGR.US,D,20230125,000000,13.03,13.05,12.8732,13.04,49332,0
+BGR.US,D,20230126,000000,13.16,13.34,13.08,13.33,81630,0
+BGR.US,D,20230127,000000,13.37,13.41,13.18,13.22,93933,0
+BGR.US,D,20230130,000000,13.16,13.26,13.0258,13.05,64773,0
+BGR.US,D,20230131,000000,13.05,13.25,12.9949,13.21,88269,0
+BGR.US,D,20230201,000000,13.21,13.2499,12.86,13.06,92460,0
+BGR.US,D,20230202,000000,13.02,13.0799,12.7401,12.86,86696,0
+BGR.US,D,20230203,000000,12.87,13.0954,12.83,12.87,65138,0
+BGR.US,D,20230206,000000,12.88,12.96,12.64,12.64,77010,0
+BGR.US,D,20230207,000000,12.7,13,12.7,13,103747,0
+BGR.US,D,20230208,000000,12.99,13.08,12.86,12.92,86520,0
+BGR.US,D,20230209,000000,12.96,13.0299,12.65,12.68,76383,0
+BGR.US,D,20230210,000000,12.74,13.2,12.74,13.18,84217,0
+BGR.US,D,20230213,000000,13.18,13.48,13.11,13.36,112792,0
+BGR.US,D,20230214,000000,13.25,13.38,13.12,13.15,106151,0
+BGR.US,D,20230215,000000,13.04,13.15,12.95,13.11,67420,0
+BGR.US,D,20230216,000000,13.07,13.22,13.03,13.06,64794,0
+BGR.US,D,20230217,000000,12.93,12.98,12.67,12.69,105221,0
+BGR.US,D,20230221,000000,12.65,12.7,12.52,12.56,59003,0
+BGR.US,D,20230222,000000,12.58,12.735,12.5,12.5,60681,0
+BGR.US,D,20230223,000000,12.65,12.755,12.515,12.6,46671,0
+BGR.US,D,20230224,000000,12.52,12.57,12.32,12.54,90079,0
+BGR.US,D,20230227,000000,12.59,12.7,12.546,12.64,40863,0
+BGR.US,D,20230228,000000,12.74,12.75,12.5,12.53,57182,0
+BGR.US,D,20230301,000000,12.52,12.76,12.52,12.68,96016,0
+BGR.US,D,20230302,000000,12.69,12.8,12.63,12.77,51069,0
+BGR.US,D,20230303,000000,12.69,12.96,12.65,12.89,39578,0
+BGR.US,D,20230306,000000,12.94,13.05,12.83,12.87,50224,0
+BGR.US,D,20230307,000000,12.8,12.885,12.6,12.64,56647,0
+BGR.US,D,20230308,000000,12.6,12.71,12.48,12.58,54001,0
+BGR.US,D,20230309,000000,12.58,12.73,12.37,12.38,44006,0
+BGR.US,D,20230310,000000,12.4,12.54,12.12,12.17,122845,0
+BGR.US,D,20230313,000000,11.98,12.09,11.73,11.9,111087,0
+BGR.US,D,20230314,000000,11.83,12.07,11.69,11.8,66045,0
+BGR.US,D,20230315,000000,11.46,11.46,11.16,11.23,177856,0
+BGR.US,D,20230316,000000,11.08,11.37,10.9062,11.29,133620,0
+BGR.US,D,20230317,000000,11.26,11.31,11.09,11.31,82030,0
+BGR.US,D,20230320,000000,11.27,11.63,11.27,11.59,122814,0
+BGR.US,D,20230321,000000,11.83,11.93,11.755,11.9,53298,0
+BGR.US,D,20230322,000000,11.91,11.95,11.61,11.61,70413,0
+BGR.US,D,20230323,000000,11.66,11.8002,11.47,11.65,92878,0
+BGR.US,D,20230324,000000,11.55,11.72,11.45,11.67,78793,0
+BGR.US,D,20230327,000000,11.72,11.97,11.68,11.71,78539,0
+BGR.US,D,20230328,000000,11.69,11.95,11.46,11.86,65372,0
+BGR.US,D,20230329,000000,12,12.03,11.82,12.02,70235,0
+BGR.US,D,20230330,000000,12.11,12.11,11.9601,12.01,50025,0
+BGR.US,D,20230331,000000,12.09,12.225,12.0759,12.16,101464,0
+BGR.US,D,20230403,000000,12.55,12.83,12.52,12.69,135055,0
+BGR.US,D,20230404,000000,12.76,12.84,12.38,12.46,99578,0
+BGR.US,D,20230405,000000,12.45,12.6,12.345,12.53,81651,0
+BGR.US,D,20230406,000000,12.57,12.6,12.35,12.36,85227,0
+BGR.US,D,20230410,000000,12.39,12.57,12.38,12.41,130847,0
+BGR.US,D,20230411,000000,12.47,12.58,12.46,12.48,68326,0
+BGR.US,D,20230412,000000,12.6,12.62,12.47,12.48,82551,0
+BGR.US,D,20230413,000000,12.48,12.54,12.42,12.49,74507,0
+BGR.US,D,20230414,000000,12.48,12.535,12.41,12.45,90689,0
+BGR.US,D,20230417,000000,12.46,12.48,12.29,12.38,66884,0
+BGR.US,D,20230418,000000,12.36,12.4411,12.31,12.38,40833,0
+BGR.US,D,20230419,000000,12.33,12.34,12.22,12.33,36729,0
+BGR.US,D,20230420,000000,12.28,12.28,12.1026,12.25,51700,0
+BGR.US,D,20230421,000000,12.29,12.29,12.15,12.17,27446,0
+BGR.US,D,20230424,000000,12.2,12.41,12.2,12.41,34986,0
+BGR.US,D,20230425,000000,12.37,12.38,12.14,12.16,46247,0
+BGR.US,D,20230426,000000,12.15,12.25,12.0674,12.13,89753,0
+BGR.US,D,20230427,000000,12.09,12.2,12.07,12.19,158761,0
+BGR.US,D,20230428,000000,12.24,12.53,12.14,12.53,52963,0
+BGR.US,D,20230501,000000,12.44,12.48,12.24,12.3,63282,0
+BGR.US,D,20230502,000000,12.22,12.3199,11.77,11.93,72359,0
+BGR.US,D,20230503,000000,11.78,11.93,11.71,11.78,84209,0
+BGR.US,D,20230504,000000,11.74,11.86,11.66,11.67,98935,0
+BGR.US,D,20230505,000000,11.88,12.06,11.88,12.03,79620,0
+BGR.US,D,20230508,000000,12.2,12.2,11.97,11.98,40878,0
+BGR.US,D,20230509,000000,11.98,12.22,11.9787,12.14,54278,0
+BGR.US,D,20230510,000000,12.18,12.26,11.97,12.1,76364,0
+BGR.US,D,20230511,000000,12.05,12.08,11.91,11.99,59442,0
+BGR.US,D,20230512,000000,11.93,12.01,11.71,11.71,36481,0
+BGR.US,D,20230515,000000,11.71,11.8456,11.64,11.64,59475,0
+BGR.US,D,20230516,000000,11.66,11.685,11.51,11.51,63239,0
+BGR.US,D,20230517,000000,11.58,11.74,11.55,11.65,60490,0
+BGR.US,D,20230518,000000,11.63,11.73,11.6,11.7,60107,0
+BGR.US,D,20230519,000000,11.77,11.89,11.7,11.72,117988,0
+BGR.US,D,20230522,000000,11.67,11.8,11.67,11.7,69267,0
+BGR.US,D,20230523,000000,11.78,11.946,11.78,11.85,91976,0
+BGR.US,D,20230524,000000,11.91,11.92,11.785,11.8,54394,0
+BGR.US,D,20230525,000000,11.72,11.72,11.5563,11.61,68155,0
+BGR.US,D,20230526,000000,11.63,11.69,11.53,11.59,65276,0
+BGR.US,D,20230530,000000,11.59,11.59,11.41,11.49,205868,0
+BGR.US,D,20230531,000000,11.44,11.595,11.38,11.55,157372,0
+BGR.US,D,20230601,000000,11.58,11.76,11.49,11.72,115373,0
+BGR.US,D,20230602,000000,11.88,12.02,11.845,12,90069,0
+BGR.US,D,20230605,000000,12.15,12.28,11.95,12.03,99583,0
+BGR.US,D,20230606,000000,11.99,12.09,11.945,12.08,82520,0
+BGR.US,D,20230607,000000,12.11,12.34,12.11,12.26,64208,0
+BGR.US,D,20230608,000000,12.32,12.32,12.11,12.23,49307,0
+BGR.US,D,20230609,000000,12.17,12.31,12.1,12.12,54105,0
+BGR.US,D,20230612,000000,12.07,12.115,11.95,12.01,60677,0
+BGR.US,D,20230613,000000,12.01,12.29,12.01,12.05,74964,0
+BGR.US,D,20230614,000000,11.99,12.1799,11.88,11.92,31071,0
+BGR.US,D,20230615,000000,11.95,12.108,11.92,12.04,53905,0
+BGR.US,D,20230616,000000,12.07,12.09,11.96,12.02,67025,0
+BGR.US,D,20230620,000000,11.93,11.99,11.74,11.8,63970,0
+BGR.US,D,20230621,000000,11.78,11.98,11.7,11.91,65163,0
+BGR.US,D,20230622,000000,11.81,11.8252,11.69,11.71,82980,0
+BGR.US,D,20230623,000000,11.63,11.73,11.61,11.7,41827,0
+BGR.US,D,20230626,000000,11.64,11.94,11.55,11.86,70178,0
+BGR.US,D,20230627,000000,11.86,11.87,11.78,11.79,44798,0
+BGR.US,D,20230628,000000,11.82,11.94,11.7,11.89,31039,0
+BGR.US,D,20230629,000000,11.9,12,11.85,11.99,36469,0
+BGR.US,D,20230630,000000,12.1,12.11,11.7,12.04,70006,0
+BGR.US,D,20230703,000000,12.07,12.16,12.05,12.12,33849,0
+BGR.US,D,20230705,000000,12.08,12.12,11.955,12.02,35305,0
+BGR.US,D,20230706,000000,11.92,12.03,11.72,11.77,35873,0
+BGR.US,D,20230707,000000,11.73,12.07,11.73,11.99,44804,0
+BGR.US,D,20230710,000000,12,12.03,11.9,11.99,53786,0
+BGR.US,D,20230711,000000,12.01,12.17,12.01,12.14,94903,0
+BGR.US,D,20230712,000000,12.24,12.31,12.1701,12.18,84726,0
+BGR.US,D,20230713,000000,12.16,12.23,12.09,12.21,73345,0
+BGR.US,D,20230714,000000,12.16,12.16,11.86,11.86,68423,0
+BGR.US,D,20230717,000000,11.84,11.9742,11.84,11.87,65738,0
+BGR.US,D,20230718,000000,11.84,12.1099,11.84,12.01,65414,0
+BGR.US,D,20230719,000000,12.07,12.18,12.0585,12.14,47102,0
+BGR.US,D,20230720,000000,12.16,12.24,12.14,12.18,45913,0
+BGR.US,D,20230721,000000,12.22,12.35,12.2,12.25,63653,0
+BGR.US,D,20230724,000000,12.31,12.4989,12.265,12.42,72513,0
+BGR.US,D,20230725,000000,12.39,12.51,12.385,12.42,93392,0
+BGR.US,D,20230726,000000,12.37,12.45,12.35,12.4,47493,0
+BGR.US,D,20230727,000000,12.43,12.51,12.26,12.28,98475,0
+BGR.US,D,20230728,000000,12.37,12.376,12.22,12.36,60497,0
+BGR.US,D,20230731,000000,12.45,12.61,12.45,12.57,88042,0
+BGR.US,D,20230801,000000,12.52,12.56,12.38,12.46,110895,0
+BGR.US,D,20230802,000000,12.4,12.48,12.24,12.32,74417,0
+BGR.US,D,20230803,000000,12.33,12.52,12.28,12.46,114722,0
+BGR.US,D,20230804,000000,12.54,12.62,12.4,12.42,105420,0
+BGR.US,D,20230807,000000,12.44,12.63,12.4,12.42,136378,0
+BGR.US,D,20230808,000000,12.31,12.48,12.242,12.48,123649,0
+BGR.US,D,20230809,000000,12.49,12.7075,12.49,12.59,135128,0
+BGR.US,D,20230810,000000,12.58,12.76,12.5689,12.67,106841,0
+BGR.US,D,20230811,000000,12.74,12.81,12.69,12.77,100075,0
+BGR.US,D,20230814,000000,12.7,12.72,12.59,12.69,77124,0
+BGR.US,D,20230815,000000,12.65,12.74,12.52,12.55,73784,0
+BGR.US,D,20230816,000000,12.55,12.66,12.53,12.55,80820,0
+BGR.US,D,20230817,000000,12.65,12.74,12.62,12.64,128840,0
+BGR.US,D,20230818,000000,12.6,12.71,12.56,12.65,60242,0
+BGR.US,D,20230821,000000,12.72,12.7269,12.61,12.64,45183,0
+BGR.US,D,20230822,000000,12.65,12.74,12.59,12.61,38125,0
+BGR.US,D,20230823,000000,12.58,12.6,12.44,12.58,42805,0
+BGR.US,D,20230824,000000,12.57,12.6333,12.5367,12.56,33452,0
+BGR.US,D,20230825,000000,12.55,12.72,12.54,12.66,88083,0
+BGR.US,D,20230828,000000,12.71,12.76,12.6801,12.71,87651,0
+BGR.US,D,20230829,000000,12.73,12.8,12.65,12.77,64296,0
+BGR.US,D,20230830,000000,12.82,12.8735,12.8005,12.87,77716,0
+BGR.US,D,20230831,000000,12.93,12.94,12.82,12.84,90926,0
+BGR.US,D,20230901,000000,12.97,13.0342,12.95,13.03,74265,0
+BGR.US,D,20230905,000000,13.11,13.11,13.04,13.04,62335,0
+BGR.US,D,20230906,000000,13.05,13.12,12.96,13.07,50908,0
+BGR.US,D,20230907,000000,13.04,13.12,12.99,13.01,72173,0
+BGR.US,D,20230908,000000,13.03,13.1692,13.0101,13.05,44946,0
+BGR.US,D,20230911,000000,13.15,13.2,12.95,13,73767,0
+BGR.US,D,20230912,000000,13.05,13.2299,13.03,13.11,91891,0
+BGR.US,D,20230913,000000,13.11,13.15,13,13.01,89890,0
+BGR.US,D,20230914,000000,13.07,13.25,13.07,13.25,103957,0
+BGR.US,D,20230915,000000,13.2,13.21,13.14,13.21,35786,0
+BGR.US,D,20230918,000000,13.23,13.3,13.185,13.21,60049,0
+BGR.US,D,20230919,000000,13.22,13.29,13.16,13.19,58040,0
+BGR.US,D,20230920,000000,13.16,13.24,13.12,13.13,57826,0
+BGR.US,D,20230921,000000,13.14,13.23,12.95,12.95,61108,0
+BGR.US,D,20230922,000000,13.04,13.19,13.01,13.04,56817,0
+BGR.US,D,20230925,000000,13.05,13.22,13.05,13.17,66572,0
+BGR.US,D,20230926,000000,13.13,13.16,13.065,13.07,53910,0
+BGR.US,D,20230927,000000,13.23,13.37,13.22,13.29,104150,0
+BGR.US,D,20230928,000000,13.29,13.3299,13.25,13.27,58513,0
+BGR.US,D,20230929,000000,13.32,13.32,13.1,13.11,120120,0
+BGR.US,D,20231002,000000,13.11,13.15,12.8663,12.93,83413,0
+BGR.US,D,20231003,000000,12.84,12.91,12.8,12.85,80539,0
+BGR.US,D,20231004,000000,12.82,12.82,12.46,12.54,98609,0
+BGR.US,D,20231005,000000,12.45,12.59,12.41,12.43,82324,0
+BGR.US,D,20231006,000000,12.49,12.69,12.38,12.64,46840,0
+BGR.US,D,20231009,000000,12.86,12.939,12.7508,12.85,61377,0
+BGR.US,D,20231010,000000,12.87,12.958,12.8144,12.93,49590,0
+BGR.US,D,20231011,000000,12.87,12.87,12.69,12.81,77995,0
+BGR.US,D,20231012,000000,12.87,12.905,12.7657,12.84,65364,0
+BGR.US,D,20231013,000000,12.89,13,12.89,12.95,95011,0
+BGR.US,D,20231016,000000,13,13.0161,12.88,12.98,73838,0
+BGR.US,D,20231017,000000,12.89,13.05,12.87,13.04,51521,0
+BGR.US,D,20231018,000000,13.05,13.1,12.9887,13,81531,0
+BGR.US,D,20231019,000000,12.97,13.09,12.91,13.01,29328,0
+BGR.US,D,20231020,000000,12.97,12.99,12.85,12.86,53326,0
+BGR.US,D,20231023,000000,12.82,12.86,12.7093,12.72,126242,0
+BGR.US,D,20231024,000000,12.76,12.8,12.61,12.63,109872,0
+BGR.US,D,20231025,000000,12.58,12.7,12.5639,12.61,78818,0
+BGR.US,D,20231026,000000,12.56,12.6499,12.5,12.55,97139,0
+BGR.US,D,20231027,000000,12.69,12.69,12.39,12.44,70927,0
+BGR.US,D,20231030,000000,12.48,12.615,12.41,12.5,52692,0
+BGR.US,D,20231031,000000,12.61,12.66,12.58,12.61,79147,0
+BGR.US,D,20231101,000000,12.73,12.88,12.71,12.86,141718,0
+BGR.US,D,20231102,000000,12.95,13.01,12.89,12.99,94735,0
+BGR.US,D,20231103,000000,13.01,13.01,12.763,12.82,148672,0
+BGR.US,D,20231106,000000,12.91,13,12.6,12.65,117900,0
+BGR.US,D,20231107,000000,12.54,12.61,12.34,12.35,126186,0
+BGR.US,D,20231108,000000,12.3,12.38,12.18,12.19,126871,0
+BGR.US,D,20231109,000000,12.25,12.2989,12.19,12.2,123494,0
+BGR.US,D,20231110,000000,12.29,12.78,12.24,12.53,152471,0
+BGR.US,D,20231113,000000,12.52,12.77,12.52,12.69,58223,0
+BGR.US,D,20231114,000000,12.73,12.76,12.66,12.69,44642,0
+BGR.US,D,20231115,000000,12.68,12.79,12.65,12.69,35378,0
+BGR.US,D,20231116,000000,12.6,12.61,12.41,12.49,84877,0
+BGR.US,D,20231117,000000,12.51,12.75,12.51,12.73,53701,0
+BGR.US,D,20231120,000000,12.82,12.87,12.73,12.78,86009,0
+BGR.US,D,20231121,000000,12.77,12.82,12.75,12.8,42620,0
+BGR.US,D,20231122,000000,12.7,12.77,12.62,12.75,51891,0
+BGR.US,D,20231124,000000,12.68,12.7599,12.56,12.57,127923,0
+BGR.US,D,20231127,000000,12.51,12.65,12.38,12.55,70401,0
+BGR.US,D,20231128,000000,12.58,12.82,12.58,12.64,69197,0
+BGR.US,D,20231129,000000,12.66,12.68,12.52,12.56,35992,0
+BGR.US,D,20231130,000000,12.77,12.8599,12.57,12.7,98310,0
+BGR.US,D,20231201,000000,12.69,12.82,12.69,12.73,57089,0
+BGR.US,D,20231204,000000,12.63,12.645,12.44,12.45,139123,0
+BGR.US,D,20231205,000000,12.39,12.47,12.31,12.31,45879,0
+BGR.US,D,20231206,000000,12.25,12.34,12.11,12.12,143040,0
+BGR.US,D,20231207,000000,12.29,12.29,12.06,12.13,95251,0
+BGR.US,D,20231208,000000,12.15,12.215,12.02,12.11,97087,0
+BGR.US,D,20231211,000000,12.14,12.32,12.13,12.17,73924,0
+BGR.US,D,20231212,000000,12.09,12.18,12.0101,12.08,75920,0
+BGR.US,D,20231213,000000,12.07,12.249,12.07,12.2,56258,0
+BGR.US,D,20231214,000000,12.25,12.46,12.245,12.41,67462,0
+BGR.US,D,20231215,000000,12.41,12.41,12.17,12.2,35040,0
+BGR.US,D,20231218,000000,12.28,12.44,12.28,12.41,60382,0
+BGR.US,D,20231219,000000,12.42,12.53,12.37,12.51,54808,0
+BGR.US,D,20231220,000000,12.56,12.6596,12.44,12.44,129311,0
+BGR.US,D,20231221,000000,12.45,12.6553,12.37,12.49,65781,0
+BGR.US,D,20231222,000000,12.55,12.7099,12.5135,12.6,64080,0
+BGR.US,D,20231226,000000,12.63,12.72,12.5785,12.64,87020,0
+BGR.US,D,20231227,000000,12.62,12.6899,12.51,12.56,39721,0
+BGR.US,D,20231228,000000,12.49,12.57,12.38,12.42,42482,0
+BGR.US,D,20231229,000000,12.41,12.57,12.38,12.45,81524,0
+BGR.US,D,20240102,000000,12.45,12.73,12.44,12.6,74961,0
+BGR.US,D,20240103,000000,12.6,12.8,12.53,12.74,115307,0
+BGR.US,D,20240104,000000,12.79,12.79,12.58,12.59,98508,0
+BGR.US,D,20240105,000000,12.63,12.6699,12.55,12.6,132760,0
+BGR.US,D,20240108,000000,12.53,12.55,12.41,12.55,125333,0
+BGR.US,D,20240109,000000,12.52,12.54,12.34,12.53,49420,0
+BGR.US,D,20240110,000000,12.51,12.58,12.4277,12.47,67009,0
+BGR.US,D,20240111,000000,12.46,12.55,12.43,12.44,52958,0
+BGR.US,D,20240112,000000,12.61,12.65,12.57,12.64,47822,0
+BGR.US,D,20240116,000000,12.64,12.64,12.38,12.38,57319,0
+BGR.US,D,20240117,000000,12.28,12.3483,11.97,12.02,60226,0
+BGR.US,D,20240118,000000,12.02,12.2099,12.02,12.04,67016,0
+BGR.US,D,20240119,000000,12.06,12.12,11.94,11.99,46645,0
+BGR.US,D,20240122,000000,11.91,11.98,11.87,11.87,128920,0
+BGR.US,D,20240123,000000,11.86,12.02,11.86,11.98,109750,0
+BGR.US,D,20240124,000000,12.05,12.12,11.99,12.07,80232,0
+BGR.US,D,20240125,000000,12.23,12.27,12.08,12.27,76082,0
+BGR.US,D,20240126,000000,12.28,12.3,12.1401,12.28,61735,0
+BGR.US,D,20240129,000000,12.32,12.32,12.15,12.27,83064,0
+BGR.US,D,20240130,000000,12.18,12.32,12.15,12.3,77127,0
+BGR.US,D,20240131,000000,12.23,12.2701,12.08,12.11,115573,0
+BGR.US,D,20240201,000000,12.19,12.25,12.07,12.12,174423,0
+BGR.US,D,20240202,000000,12.09,12.15,12.05,12.07,82012,0
+BGR.US,D,20240205,000000,12.07,12.07,11.88,12.04,66425,0
+BGR.US,D,20240206,000000,12.03,12.17,12.03,12.04,63202,0
+BGR.US,D,20240207,000000,12.03,12.12,11.97,12.01,123572,0
+BGR.US,D,20240208,000000,12,12.14,12,12.1,42710,0
+BGR.US,D,20240209,000000,12.18,12.18,12.04,12.06,56687,0
+BGR.US,D,20240212,000000,12.1,12.305,12.0963,12.29,94399,0
+BGR.US,D,20240213,000000,12.31,12.35,12.18,12.22,63102,0
+BGR.US,D,20240214,000000,12.2,12.27,12.06,12.07,87127,0
+BGR.US,D,20240215,000000,12.07,12.35,12.05,12.31,41825,0
+BGR.US,D,20240216,000000,12.31,12.35,12.225,12.26,63502,0
+BGR.US,D,20240220,000000,12.3,12.3139,12.17,12.19,50658,0
+BGR.US,D,20240221,000000,12.15,12.42,12.13,12.37,49651,0
+BGR.US,D,20240222,000000,12.36,12.42,12.3,12.38,46583,0
+BGR.US,D,20240223,000000,12.33,12.35,12.25,12.31,43629,0
+BGR.US,D,20240226,000000,12.31,12.3799,12.3,12.31,56524,0
+BGR.US,D,20240227,000000,12.31,12.37,12.23,12.25,62923,0
+BGR.US,D,20240228,000000,12.2,12.32,12.2,12.24,43561,0
+BGR.US,D,20240229,000000,12.32,12.4,12.26,12.29,163849,0
+BGR.US,D,20240301,000000,12.33,12.53,12.33,12.49,105999,0
+BGR.US,D,20240304,000000,12.5,12.5,12.29,12.32,108788,0
+BGR.US,D,20240305,000000,12.28,12.43,12.25,12.38,81368,0
+BGR.US,D,20240306,000000,12.48,12.555,12.44,12.475,82368,0
+BGR.US,D,20240307,000000,12.42,12.6,12.4,12.565,63791,0
+BGR.US,D,20240308,000000,12.56,12.6,12.5227,12.589,51388,0
+BGR.US,D,20240311,000000,12.6,12.69,12.55,12.68,36920,0
+BGR.US,D,20240312,000000,12.69,12.7,12.6302,12.66,59174,0
+BGR.US,D,20240313,000000,12.69,12.9,12.69,12.85,54059,0
+BGR.US,D,20240314,000000,12.84,12.84,12.74,12.78,50454,0
+BGR.US,D,20240315,000000,12.77,12.9,12.77,12.83,46056,0
+BGR.US,D,20240318,000000,12.9,12.94,12.8,12.85,59746,0
+BGR.US,D,20240319,000000,12.84,12.97,12.84,12.96,61103,0
+BGR.US,D,20240320,000000,12.87,12.96,12.81,12.945,56649,0
+BGR.US,D,20240321,000000,12.91,12.99,12.91,12.98,62707,0
+BGR.US,D,20240322,000000,13,13.01,12.92,13,37794,0
+BGR.US,D,20240325,000000,13.03,13.15,13.01,13.09,45433,0
+BGR.US,D,20240326,000000,13.1,13.1,12.97,12.97,49728,0
+BGR.US,D,20240327,000000,12.93,13.01,12.93,13,72504,0
+BGR.US,D,20240328,000000,13.08,13.25,13.01,13.25,187953,0
+BGR.US,D,20240401,000000,13.25,13.3,13.155,13.3,91712,0
+BGR.US,D,20240402,000000,13.35,13.44,13.25,13.437,144263,0
+BGR.US,D,20240403,000000,13.43,13.54,13.4,13.5,120137,0
+BGR.US,D,20240404,000000,13.55,13.57,13.44,13.5,92948,0
+BGR.US,D,20240405,000000,13.54,13.65,13.47,13.63,77542,0
+BGR.US,D,20240408,000000,13.65,13.68,13.55,13.6,107886,0
+BGR.US,D,20240409,000000,13.64,13.655,13.46,13.51,103541,0
+BGR.US,D,20240410,000000,13.44,13.61,13.44,13.57,64098,0
+BGR.US,D,20240411,000000,13.62,13.67,13.41,13.51,87501,0
+BGR.US,D,20240412,000000,13.53,13.63,13.27,13.31,137586,0
+BGR.US,D,20240415,000000,13.38,13.4,13.22,13.23,46949,0
+BGR.US,D,20240416,000000,13.24,13.29,13.07,13.12,71351,0
+BGR.US,D,20240417,000000,13.16,13.2897,13.1101,13.18,91117,0
+BGR.US,D,20240418,000000,13.19,13.23,13.08,13.11,54768,0
+BGR.US,D,20240419,000000,13.12,13.29,13.12,13.22,53003,0
+BGR.US,D,20240422,000000,13.2,13.3,13.0703,13.26,50548,0
+BGR.US,D,20240423,000000,13.26,13.39,13.2,13.34,34828,0
+BGR.US,D,20240424,000000,13.3,13.3299,13.2613,13.3,40472,0
+BGR.US,D,20240425,000000,13.26,13.46,13.26,13.44,62497,0
+BGR.US,D,20240426,000000,13.41,13.41,13.29,13.37,80038,0
+BGR.US,D,20240429,000000,13.33,13.4257,13.3157,13.37,45528,0
+BGR.US,D,20240430,000000,13.42,13.42,13.09,13.1,61401,0
+BGR.US,D,20240501,000000,13.05,13.1,12.91,12.96,72095,0
+BGR.US,D,20240502,000000,12.98,13.13,12.98,13.105,51160,0
+BGR.US,D,20240503,000000,13.23,13.23,13.03,13.12,121188,0
+BGR.US,D,20240506,000000,13.24,13.3537,13.22,13.26,89461,0
+BGR.US,D,20240507,000000,13.25,13.32,13.25,13.26,44162,0
+BGR.US,D,20240508,000000,13.2,13.29,13.2,13.21,36222,0
+BGR.US,D,20240509,000000,13.21,13.4,13.21,13.4,50930,0
+BGR.US,D,20240510,000000,13.44,13.455,13.26,13.31,82771,0
+BGR.US,D,20240513,000000,13.3,13.48,13.3,13.32,143923,0
+BGR.US,D,20240514,000000,13.27,13.3183,13.25,13.29,48205,0
+BGR.US,D,20240515,000000,13.29,13.29,13.06,13.21,112268,0
+BGR.US,D,20240516,000000,13.19,13.265,13.15,13.2,67872,0
+BGR.US,D,20240517,000000,13.2,13.39,13.2,13.32,108870,0
+BGR.US,D,20240520,000000,13.32,13.41,13.31,13.35,70391,0
+BGR.US,D,20240521,000000,13.33,13.39,13.2501,13.31,26522,0
+BGR.US,D,20240522,000000,13.25,13.25,13.09,13.09,60851,0
+BGR.US,D,20240523,000000,13.11,13.2,13.05,13.08,68487,0
+BGR.US,D,20240524,000000,13.18,13.22,13.12,13.14,24760,0
+BGR.US,D,20240528,000000,13.15,13.33,13.15,13.27,82876,0
+BGR.US,D,20240529,000000,13.27,13.27,13.05,13.06,100842,0
+BGR.US,D,20240530,000000,13.05,13.14,13.05,13.12,80534,0
+BGR.US,D,20240531,000000,13.17,13.3,13.1524,13.3,71411,0
+BGR.US,D,20240603,000000,13.32,13.47,13.1221,13.16,92371,0
+BGR.US,D,20240604,000000,13.02,13.05,12.81,12.92,114852,0
+BGR.US,D,20240605,000000,12.96,12.9899,12.9,12.93,59243,0
+BGR.US,D,20240606,000000,12.93,13.03,12.93,13.01,26831,0
+BGR.US,D,20240607,000000,12.99,13.07,12.93,12.99,24818,0
+BGR.US,D,20240610,000000,13.12,13.246,13.05,13.13,108443,0
+BGR.US,D,20240611,000000,13.1,13.1,13.0101,13.04,102423,0
+BGR.US,D,20240612,000000,13.17,13.21,12.99,13.03,61996,0
+BGR.US,D,20240613,000000,13.04,13.115,12.875,12.89,65085,0
+BGR.US,D,20240614,000000,12.75,12.863,12.56,12.57,79179,0
+BGR.US,D,20240617,000000,12.54,12.6271,12.49,12.57,74283,0
+BGR.US,D,20240618,000000,12.61,12.7799,12.61,12.61,34736,0
+BGR.US,D,20240620,000000,12.62,12.8499,12.62,12.76,71373,0
+BGR.US,D,20240621,000000,12.8,12.83,12.73,12.77,53417,0
+BGR.US,D,20240624,000000,12.77,13.0293,12.77,13.02,35919,0
+BGR.US,D,20240625,000000,13.08,13.11,13.02,13.05,57346,0
+BGR.US,D,20240626,000000,13.07,13.07,12.921,13,32526,0
+BGR.US,D,20240627,000000,13.02,13.12,13.02,13.09,34539,0
+BGR.US,D,20240628,000000,13.15,13.23,13.15,13.22,101167,0
+BGR.US,D,20240701,000000,13.22,13.31,13.17,13.29,83140,0
+BGR.US,D,20240702,000000,13.38,13.38,13.17,13.18,42004,0
+BGR.US,D,20240703,000000,13.25,13.34,13.25,13.34,33459,0
+BGR.US,D,20240705,000000,13.34,13.36,13.09,13.16,46359,0
+BGR.US,D,20240708,000000,13.12,13.2,13.07,13.17,136842,0
+BGR.US,D,20240709,000000,13.16,13.16,13.035,13.09,77928,0
+BGR.US,D,20240710,000000,13.1,13.16,13.0316,13.16,57363,0
+BGR.US,D,20240711,000000,13.14,13.209,13.1061,13.16,71284,0
+BGR.US,D,20240712,000000,13.21,13.21,13.09,13.12,104230,0
+BGR.US,D,20240715,000000,13.05,13.26,13.0289,13.19,105894,0
+BGR.US,D,20240716,000000,13.13,13.1689,13.07,13.14,106014,0
+BGR.US,D,20240717,000000,13.19,13.28,13.15,13.21,93570,0
+BGR.US,D,20240718,000000,13.24,13.3599,13.16,13.25,205411,0
+BGR.US,D,20240719,000000,13.27,13.27,13.15,13.19,90585,0
+BGR.US,D,20240722,000000,13.22,13.249,13.11,13.21,48530,0
+BGR.US,D,20240723,000000,13.17,13.17,13,13.03,75012,0
+BGR.US,D,20240724,000000,13.04,13.1,13,13.03,32446,0
+BGR.US,D,20240725,000000,13.01,13.15,12.955,13.13,96791,0
+BGR.US,D,20240726,000000,13.14,13.17,13.03,13.09,67614,0
+BGR.US,D,20240729,000000,13.09,13.11,12.94,12.98,135595,0
+BGR.US,D,20240730,000000,13.01,13.2,12.985,13.18,40176,0
+BGR.US,D,20240731,000000,13.31,13.3595,13.25,13.31,84469,0
+BGR.US,D,20240801,000000,13.34,13.34,13.04,13.11,55508,0
+BGR.US,D,20240802,000000,13,13.04,12.78,12.82,95920,0
+BGR.US,D,20240805,000000,12.7,12.705,12.42,12.48,128863,0
+BGR.US,D,20240806,000000,12.43,12.64,12.43,12.57,63060,0
+BGR.US,D,20240807,000000,12.65,12.86,12.61,12.76,107643,0
+BGR.US,D,20240808,000000,12.76,12.9508,12.76,12.9,77829,0
+BGR.US,D,20240809,000000,12.9,12.9899,12.85,12.92,36907,0
+BGR.US,D,20240812,000000,12.96,13.05,12.935,12.96,61335,0
+BGR.US,D,20240813,000000,12.93,12.97,12.81,12.91,102217,0
+BGR.US,D,20240814,000000,12.9,13.05,12.9,13,36681,0
+BGR.US,D,20240815,000000,12.98,13.1699,12.98,13.15,40740,0
+BGR.US,D,20240816,000000,13.14,13.14,13.01,13.03,34588,0
+BGR.US,D,20240819,000000,13.03,13.2199,13.03,13.16,41990,0
+BGR.US,D,20240820,000000,13.16,13.1625,12.89,12.98,84289,0
+BGR.US,D,20240821,000000,12.99,13.1499,12.91,12.91,60366,0
+BGR.US,D,20240822,000000,12.92,13.18,12.92,13.17,140952,0
+BGR.US,D,20240823,000000,13.19,13.3299,13.19,13.24,34196,0
+BGR.US,D,20240826,000000,13.33,13.46,13.28,13.3,113477,0
+BGR.US,D,20240827,000000,13.26,13.29,13.11,13.17,72477,0
+BGR.US,D,20240828,000000,13.09,13.12,13.05,13.05,71996,0
+BGR.US,D,20240829,000000,13.09,13.28,13.06,13.24,84207,0
+BGR.US,D,20240830,000000,13.19,13.2,13.11,13.1999,67713,0
+BGR.US,D,20240903,000000,13.09,13.09,12.89,12.93,222175,0
+BGR.US,D,20240904,000000,12.95,13.03,12.8105,12.825,66013,0
+BGR.US,D,20240905,000000,12.85,12.93,12.8,12.81,81505,0
+BGR.US,D,20240906,000000,12.8,12.9,12.615,12.615,79917,0
+BGR.US,D,20240909,000000,12.63,12.74,12.61,12.63,114413,0
+BGR.US,D,20240910,000000,12.6,12.6082,12.1,12.33,149917,0
+BGR.US,D,20240911,000000,12.32,12.355,12.15,12.28,183057,0
+BGR.US,D,20240912,000000,12.29,12.36,12.22,12.32,140066,0
+BGR.US,D,20240913,000000,12.37,12.55,12.37,12.43,131368,0
+BGR.US,D,20240916,000000,12.48,12.53,12.41,12.53,120964,0
+BGR.US,D,20240917,000000,12.53,12.755,12.53,12.7,73860,0
+BGR.US,D,20240918,000000,12.7,12.7699,12.64,12.67,95363,0
+BGR.US,D,20240919,000000,12.84,12.8989,12.76,12.78,91250,0
+BGR.US,D,20240920,000000,12.79,12.8,12.622,12.69,88714,0
+BGR.US,D,20240923,000000,12.77,12.8922,12.7,12.82,134724,0
+BGR.US,D,20240924,000000,12.89,12.9,12.78,12.85,104701,0
+BGR.US,D,20240925,000000,12.91,12.91,12.7646,12.78,177506,0
+BGR.US,D,20240926,000000,12.75,12.76,12.665,12.76,175770,0
+BGR.US,D,20240927,000000,12.85,12.85,12.7,12.81,118738,0
+BGR.US,D,20240930,000000,12.81,12.88,12.72,12.88,130267,0
+BGR.US,D,20241001,000000,12.84,13.15,12.8,13.14,140493,0
+BGR.US,D,20241002,000000,13.27,13.3,13,13.17,133838,0
+BGR.US,D,20241003,000000,13.13,13.325,13.1,13.29,107784,0
+BGR.US,D,20241004,000000,13.35,13.4099,13.275,13.29,121747,0
+BGR.US,D,20241007,000000,13.34,13.4199,13.33,13.33,122295,0
+BGR.US,D,20241008,000000,13.24,13.25,13.03,13.03,101762,0
+BGR.US,D,20241009,000000,12.99,13.21,12.99,13.17,83523,0
+BGR.US,D,20241010,000000,13.19,13.25,13.1534,13.21,60168,0
+BGR.US,D,20241011,000000,13.13,13.28,13.13,13.23,94859,0
+BGR.US,D,20241014,000000,13.2,13.21,13.14,13.18,76785,0
+BGR.US,D,20241015,000000,12.92,12.9373,12.8,12.81,106953,0
+BGR.US,D,20241016,000000,12.9,12.925,12.81,12.83,94975,0
+BGR.US,D,20241017,000000,12.81,12.92,12.8,12.87,81143,0
+BGR.US,D,20241018,000000,12.88,12.88,12.79,12.81,68848,0
+BGR.US,D,20241021,000000,12.89,12.9839,12.88,12.924,184779,0
+BGR.US,D,20241022,000000,12.98,13.09,12.94,13.09,109209,0
+BGR.US,D,20241023,000000,13.06,13.09,12.94,13.02,78145,0
+BGR.US,D,20241024,000000,13.05,13.06,12.95,13.01,45634,0
+BGR.US,D,20241025,000000,13.05,13.11,13.042,13.098,67401,0
+BGR.US,D,20241028,000000,12.9,13.0246,12.89,12.96,122399,0
+BGR.US,D,20241029,000000,12.97,12.97,12.78,12.78,85649,0
+BGR.US,D,20241030,000000,12.82,12.98,12.82,12.93,85339,0
+BGR.US,D,20241031,000000,13.01,13.01,12.87,12.92,77719,0
+BGR.US,D,20241101,000000,13.07,13.08,12.88,12.91,82973,0
+BGR.US,D,20241104,000000,12.97,13.095,12.9456,13.08,64036,0
+BGR.US,D,20241105,000000,13.13,13.18,13.08,13.178,116402,0
+BGR.US,D,20241106,000000,13.28,13.64,13.195,13.57,204941,0
+BGR.US,D,20241107,000000,13.65,13.65,13.3538,13.48,131864,0
+BGR.US,D,20241108,000000,13.25,13.5699,13.25,13.43,117916,0
+BGR.US,D,20241111,000000,13.51,13.63,13.48,13.58,83540,0
+BGR.US,D,20241112,000000,13.45,13.66,13.41,13.5,64552,0
+BGR.US,D,20241113,000000,13.565,13.5699,13.44,13.5,94230,0
+BGR.US,D,20241114,000000,13.5351,13.6179,13.46,13.55,62820,0
+BGR.US,D,20241115,000000,13.39,13.5465,13.22,13.37,94326,0
+BGR.US,D,20241118,000000,13.45,13.5592,13.4201,13.5,69924,0
+BGR.US,D,20241119,000000,13.445,13.51,13.4096,13.44,75887,0
+BGR.US,D,20241120,000000,13.475,13.5402,13.39,13.495,64125,0
+BGR.US,D,20241121,000000,13.555,13.76,13.53,13.7,91751,0
+BGR.US,D,20241122,000000,13.73,13.75,13.62,13.62,49344,0
+BGR.US,D,20241125,000000,13.75,13.85,13.73,13.78,124506,0
+BGR.US,D,20241126,000000,13.8,13.84,13.7151,13.79,73421,0
+BGR.US,D,20241127,000000,13.81,13.85,13.69,13.69,84014,0
+BGR.US,D,20241129,000000,13.83,13.84,13.67,13.67,44321,0
+BGR.US,D,20241202,000000,13.65,13.71,13.51,13.56,100666,0
+BGR.US,D,20241203,000000,13.57,13.73,13.54,13.54,83975,0
+BGR.US,D,20241204,000000,13.575,13.5979,13.36,13.42,109750,0
+BGR.US,D,20241205,000000,13.53,13.58,13.45,13.53,115436,0
+BGR.US,D,20241206,000000,13.535,13.57,13.4201,13.48,104051,0
+BGR.US,D,20241209,000000,13.58,13.73,13.5395,13.61,105038,0
+BGR.US,D,20241210,000000,13.68,13.69,13.31,13.31,78581,0
+BGR.US,D,20241211,000000,13.35,13.4499,13.33,13.33,83928,0
+BGR.US,D,20241212,000000,13.31,13.4299,13.275,13.29,50888,0
+BGR.US,D,20241213,000000,13.4,13.45,13.23,13.23,81963,0
+BGR.US,D,20241216,000000,13.1301,13.3799,12.91,12.93,101829,0
+BGR.US,D,20241217,000000,12.9,12.9158,12.72,12.73,81512,0
+BGR.US,D,20241218,000000,12.715,12.78,12.53,12.65,140859,0
+BGR.US,D,20241219,000000,12.665,12.72,12.58,12.62,66429,0
+BGR.US,D,20241220,000000,12.6847,12.7,12.6,12.65,79814,0
+BGR.US,D,20241223,000000,12.7275,12.8487,12.6249,12.68,96755,0
+BGR.US,D,20241224,000000,12.67,12.81,12.65,12.65,106872,0
+BGR.US,D,20241226,000000,12.651,12.69,12.6006,12.66,101184,0
+BGR.US,D,20241227,000000,12.69,12.69,12.52,12.56,117531,0
+BGR.US,D,20241230,000000,12.57,12.6499,12.48,12.51,97712,0
+BGR.US,D,20241231,000000,12.592,12.678,12.5001,12.61,144131,0
+BGR.US,D,20250102,000000,12.67,12.9,12.65,12.77,90406,0
+BGR.US,D,20250103,000000,12.88,12.98,12.8276,12.97,63950,0
+BGR.US,D,20250106,000000,13.02575,13.07,13,13.05,86276,0
+BGR.US,D,20250107,000000,13.0814,13.225,13.065,13.11,74451,0
+BGR.US,D,20250108,000000,13.13,13.1492,13,13.1,52689,0
+BGR.US,D,20250110,000000,13.24,13.3,13.1336,13.22,60171,0
+BGR.US,D,20250113,000000,13.2,13.43,13.2,13.34,95402,0
+BGR.US,D,20250114,000000,13.32,13.4,13.2241,13.36,98058,0
+BGR.US,D,20250115,000000,13.4,13.5,13.3259,13.44,73573,0
+BGR.US,D,20250116,000000,13.355,13.45,13.34,13.42,49008,0
+BGR.US,D,20250117,000000,13.47,13.56,13.33,13.47,78291,0
+BGR.US,D,20250121,000000,13.46,13.51,13.32,13.4,91307,0
+BGR.US,D,20250122,000000,13.44,13.51,13.22,13.27,91082,0
+BGR.US,D,20250123,000000,13.27,13.42,13.27,13.41,79748,0
+BGR.US,D,20250124,000000,13.42,13.4999,13.31,13.33,54495,0
+BGR.US,D,20250127,000000,13.3181,13.36,13.2402,13.25,56600,0
+BGR.US,D,20250128,000000,13.25,13.29,13.05,13.09,49922,0
+BGR.US,D,20250129,000000,13.02,13.17,12.97,12.98,79410,0
+BGR.US,D,20250130,000000,13.085,13.37,13.01,13.28,242916,0
+BGR.US,D,20250131,000000,13.3327,13.4995,13.13,13.19,124137,0
+BGR.US,D,20250203,000000,13.25,13.45,13.2327,13.31,184164,0
+BGR.US,D,20250204,000000,13.28,13.43,13.23,13.4,161288,0
+BGR.US,D,20250205,000000,13.4,13.49,13.3501,13.49,139155,0
+BGR.US,D,20250206,000000,13.4,13.51,13.3626,13.4,116522,0
+BGR.US,D,20250207,000000,13.3266,13.48,13.3266,13.44,83388,0
+BGR.US,D,20250210,000000,13.54,13.5772,13.47,13.56,96216,0
+BGR.US,D,20250211,000000,13.605,13.64,13.57,13.63,79463,0
+BGR.US,D,20250212,000000,13.5,13.625,13.46,13.46,56246,0
+BGR.US,D,20250213,000000,13.44,13.6055,13.44,13.56,99542,0
+BGR.US,D,20250214,000000,13.5028,13.72,13.5028,13.7,87268,0
+BGR.US,D,20250218,000000,13.79,13.79,13.56,13.7,119773,0
+BGR.US,D,20250219,000000,13.72,13.9357,13.67,13.89,77316,0
+BGR.US,D,20250220,000000,13.915,13.93,13.691,13.84,115918,0
+BGR.US,D,20250221,000000,13.8539,13.92,13.53,13.66,89343,0
+BGR.US,D,20250224,000000,13.61,13.65,13.39,13.48,91080,0
+BGR.US,D,20250225,000000,13.465,13.48,13.23,13.32,87388,0
+BGR.US,D,20250226,000000,13.32,13.34,13.06,13.09,102201,0
+BGR.US,D,20250227,000000,13.145,13.28,13.04,13.11,116610,0
+BGR.US,D,20250228,000000,13.04,13.35,13.04,13.3,50307,0
+BGR.US,D,20250303,000000,13.35,13.55,13.135,13.2,113808,0
+BGR.US,D,20250304,000000,13.12,13.1589,12.84,13.06,105268,0
+BGR.US,D,20250305,000000,13,13.0599,12.85,12.96,126394,0
+BGR.US,D,20250306,000000,13.0599,13.0599,12.88,12.88,69693,0
+BGR.US,D,20250307,000000,12.97,13,12.925,13,105680,0
+BGR.US,D,20250310,000000,13,13.025,12.83,12.84,142135,0
+BGR.US,D,20250311,000000,12.95,13,12.8436,12.94,62728,0
+BGR.US,D,20250312,000000,13,13.04,12.95,13,54754,0
+BGR.US,D,20250313,000000,13.06,13.14,12.97,13,30100,0
+BGR.US,D,20250314,000000,13.14,13.1861,12.99,13.08,49315,0
+BGR.US,D,20250317,000000,13.02,13.3,13.01,13.25,94986,0
+BGR.US,D,20250318,000000,13.3,13.3848,13.25,13.29,65571,0
+BGR.US,D,20250319,000000,13.26,13.49,13.04,13.49,112666,0
+BGR.US,D,20250320,000000,13.543,13.56,13.4017,13.5,73219,0
+BGR.US,D,20250321,000000,13.52,13.5357,13.44,13.48,50431,0
+BGR.US,D,20250324,000000,13.56,13.64,13.53,13.56,75866,0
+BGR.US,D,20250325,000000,13.63,13.75,13.63,13.67,56701,0
+BGR.US,D,20250326,000000,13.72,13.77,13.61,13.66,68485,0
+BGR.US,D,20250327,000000,13.66,13.72,13.65,13.67,38908,0
+BGR.US,D,20250328,000000,13.68,13.71,13.5,13.54,68642,0
+BGR.US,D,20250331,000000,13.5381,13.7,13.401,13.58,176265,0
+BGR.US,D,20250401,000000,13.62,13.65,13.5,13.63,79745,0
+BGR.US,D,20250402,000000,13.4905,13.63,13.44,13.63,56607,0
+BGR.US,D,20250403,000000,13.2101,13.2665,12.9474,13,137460,0
+BGR.US,D,20250404,000000,12.7114,12.87,11.824,11.9,244759,0
+BGR.US,D,20250407,000000,11.55,11.78,11.13,11.46,334325,0
+BGR.US,D,20250408,000000,11.77,11.911,11.13,11.27,185385,0
+BGR.US,D,20250409,000000,11.2,12.23,11.08,11.95,199291,0
+BGR.US,D,20250410,000000,11.9001,12.1,11.31,11.45,215276,0
+BGR.US,D,20250411,000000,11.47,11.8799,11.36,11.68,106358,0
+BGR.US,D,20250414,000000,11.95,11.97,11.6285,11.86,102048,0
+BGR.US,D,20250415,000000,11.85,11.9722,11.78,11.93,75816,0
+BGR.US,D,20250416,000000,11.93,12.17,11.9,12.06,92626,0
+BGR.US,D,20250417,000000,12.2501,12.33,12.16,12.25,73732,0
+BGR.US,D,20250421,000000,12.25,12.27,11.8,11.95,97349,0
+BGR.US,D,20250422,000000,12.09,12.25,12.0856,12.18,91588,0
+BGR.US,D,20250423,000000,12.44,12.48,12.2,12.28,149780,0
+BGR.US,D,20250424,000000,12.36,12.5,12.3,12.47,72085,0
+BGR.US,D,20250425,000000,12.4347,12.5865,12.38,12.5,99977,0
+BGR.US,D,20250428,000000,12.54,12.61,12.45,12.53,43464,0
+BGR.US,D,20250429,000000,12.5,12.56,12.44,12.55,57434,0
+BGR.US,D,20250430,000000,12.3979,12.468,12.2,12.33,100295,0
+BGR.US,D,20250501,000000,12.43,12.59,12.3,12.44,103705,0
+BGR.US,D,20250502,000000,12.4501,12.584,12.4,12.58,46573,0
+BGR.US,D,20250505,000000,12.5664,12.5664,12.31,12.33,100706,0
+BGR.US,D,20250506,000000,12.3,12.45,12.29,12.4,86981,0
+BGR.US,D,20250507,000000,12.35,12.44,12.31,12.36,43923,0
+BGR.US,D,20250508,000000,12.435,12.64,12.43,12.48,82622,0
+BGR.US,D,20250509,000000,12.6,12.62,12.4272,12.48,75174,0
+BGR.US,D,20250512,000000,12.8,12.83,12.665,12.75,91298,0
+BGR.US,D,20250513,000000,12.79,12.8879,12.68,12.75,82511,0
+BGR.US,D,20250514,000000,12.85,12.85,12.612,12.75,85404,0
+BGR.US,D,20250515,000000,12.58,12.6799,12.4526,12.62,67916,0
+BGR.US,D,20250516,000000,12.645,12.6881,12.5001,12.66,52255,0
+BGR.US,D,20250519,000000,12.649,12.65,12.47,12.56,131911,0
+BGR.US,D,20250520,000000,12.56,12.5885,12.41,12.49,118069,0
+BGR.US,D,20250521,000000,12.45,12.55,12.41,12.41,87709,0
+BGR.US,D,20250522,000000,12.42,12.42,12.2123,12.27,61097,0
+BGR.US,D,20250523,000000,12.12,12.2899,12.12,12.22,87218,0
+BGR.US,D,20250527,000000,12.3029,12.3499,12.25,12.31,63044,0
+BGR.US,D,20250528,000000,12.3314,12.38,12.2257,12.27,79286,0
+BGR.US,D,20250529,000000,12.31,12.41,12.23,12.41,213063,0
+BGR.US,D,20250530,000000,12.35,12.44,12.26,12.38,103148,0
+BGR.US,D,20250602,000000,12.52,12.65,12.42,12.59,126971,0
+BGR.US,D,20250603,000000,12.5118,12.7127,12.5118,12.66,69741,0
+BGR.US,D,20250604,000000,12.71,12.75,12.57,12.66,68168,0
+BGR.US,D,20250605,000000,12.705,12.74,12.625,12.68,118153,0
+BGR.US,D,20250606,000000,12.798,12.815,12.7021,12.78,81799,0
+BGR.US,D,20250609,000000,12.85,12.88,12.8,12.8,88506,0
+BGR.US,D,20250610,000000,12.89,12.97,12.87,12.93,95505,0
+BGR.US,D,20250611,000000,12.99,13.02,12.97,12.98,88876,0
+BGR.US,D,20250612,000000,13.0199,13.085,13.0199,13.08,72702,0
+BGR.US,D,20250613,000000,13.225,13.25,13.06,13.2,142078,0
+BGR.US,D,20250616,000000,13.25,13.32,13.12,13.19,90688,0
+BGR.US,D,20250617,000000,13.25,13.38,13.25,13.38,61690,0
+BGR.US,D,20250618,000000,13.39,13.45,13.39,13.44,45534,0
+BGR.US,D,20250620,000000,13.44,13.54,13.43,13.54,61691,0
+BGR.US,D,20250623,000000,13.56,13.59,13.1,13.1,121795,0
+BGR.US,D,20250624,000000,13.07,13.2099,13.0056,13.12,60368,0
+BGR.US,D,20250625,000000,13.14,13.25,13.0705,13.19,37166,0
+BGR.US,D,20250626,000000,13.21,13.27,13.1214,13.19,33002,0
+BGR.US,D,20250627,000000,13.23,13.3084,13.0799,13.21,57256,0
+BGR.US,D,20250630,000000,13.26,13.32,13.21,13.26,114465,0
+BGR.US,D,20250701,000000,13.3131,13.425,13.14,13.41,87626,0
+BGR.US,D,20250702,000000,13.48,13.5,13.37,13.48,64410,0
+BGR.US,D,20250703,000000,13.55,13.5799,13.42,13.52,78634,0
+BGR.US,D,20250707,000000,13.49,13.49,13.31,13.33,90933,0
+BGR.US,D,20250708,000000,13.4499,13.52,13.3201,13.52,74824,0
+BGR.US,D,20250709,000000,13.52,13.64,13.475,13.62,104544,0
+BGR.US,D,20250710,000000,13.6,13.6378,13.56,13.59,54885,0
+BGR.US,D,20250711,000000,13.59,13.64,13.58,13.62,81282,0
+BGR.US,D,20250714,000000,13.64,13.64,13.47,13.52,43183,0
+BGR.US,D,20250715,000000,13.49,13.49,13.29,13.35,74568,0
+BGR.US,D,20250716,000000,13.26,13.4149,13.2,13.26,43175,0
+BGR.US,D,20250717,000000,13.25,13.265,13.2,13.24,95450,0
+BGR.US,D,20250718,000000,13.29,13.29,13.14,13.14,73535,0
+BGR.US,D,20250721,000000,13.23,13.26,13.17,13.2,89213,0
+BGR.US,D,20250722,000000,13.225,13.3,13.19,13.25,60497,0
+BGR.US,D,20250723,000000,13.29,13.33,13.25,13.33,59492,0
+BGR.US,D,20250724,000000,13.285,13.34,13.2001,13.32,63131,0
+BGR.US,D,20250725,000000,13.36,13.37,13.27,13.32,66236,0
+BGR.US,D,20250728,000000,13.315,13.4299,13.315,13.36,65777,0
+BGR.US,D,20250729,000000,13.335,13.4499,13.335,13.43,47061,0
+BGR.US,D,20250730,000000,13.4258,13.47,13.3,13.38,67410,0
+BGR.US,D,20250731,000000,13.39,13.45,13.33,13.39,81709,0
+BGR.US,D,20250801,000000,13.3246,13.37,13.2,13.25,57685,0
+BGR.US,D,20250804,000000,13.29,13.3124,13.195,13.25,72472,0
+BGR.US,D,20250805,000000,13.22,13.22,13.06,13.16,47820,0
+BGR.US,D,20250806,000000,13.25,13.31,13.22,13.22,60009,0
+BGR.US,D,20250807,000000,13.28,13.31,13.22,13.24,54574,0
+BGR.US,D,20250808,000000,13.31,13.31,13.23,13.245,61171,0
+BGR.US,D,20250811,000000,13.25,13.2899,13.18,13.18,72155,0
+BGR.US,D,20250812,000000,13.2541,13.3835,13.19,13.33,108035,0
+BGR.US,D,20250813,000000,13.36,13.49,13.2608,13.49,68884,0
+BGR.US,D,20250814,000000,13.3,13.52,13.2901,13.52,85900,0
+BGR.US,D,20250815,000000,13.4612,13.4764,13.34,13.36,30645,0
+BGR.US,D,20250818,000000,13.36,13.42,13.2568,13.27,111586,0
+BGR.US,D,20250819,000000,13.26,13.28,13.21,13.26,53360,0
+BGR.US,D,20250820,000000,13.3,13.31,13.18,13.23,79689,0
+BGR.US,D,20250821,000000,13.2,13.26,13.19,13.23,51485,0
+BGR.US,D,20250822,000000,13.29,13.35,13.25,13.35,106256,0
+BGR.US,D,20250825,000000,13.35,13.45,13.32,13.44,78199,0
+BGR.US,D,20250826,000000,13.43,13.48,13.3776,13.41,47795,0
+BGR.US,D,20250827,000000,13.44,13.49,13.4,13.46,78306,0
+BGR.US,D,20250828,000000,13.48,13.58,13.44,13.58,101428,0
+BGR.US,D,20250829,000000,13.565,13.6794,13.56,13.63,126354,0
+BGR.US,D,20250902,000000,13.585,13.67,13.5462,13.64,93273,0
+BGR.US,D,20250903,000000,13.64,13.6932,13.3401,13.38,127871,0
+BGR.US,D,20250904,000000,13.4,13.6,13.4,13.6,192644,0
+BGR.US,D,20250905,000000,13.585,13.6,13.435,13.48,50472,0
+BGR.US,D,20250908,000000,13.4501,13.5989,13.43,13.45,52293,0
+BGR.US,D,20250909,000000,13.55,13.6702,13.4457,13.57,70400,0
+BGR.US,D,20250910,000000,13.6545,13.67,13.5601,13.64,60938,0
+BGR.US,D,20250911,000000,13.64,13.64,13.55,13.59,79884,0
+BGR.US,D,20250912,000000,13.6,13.66,13.59,13.63,56147,0
+BGR.US,D,20250915,000000,13.56,13.6696,13.3419,13.37,77839,0
+BGR.US,D,20250916,000000,13.39,13.4977,13.3456,13.42,76299,0
+BGR.US,D,20250917,000000,13.39,13.4778,13.315,13.37,50581,0
+BGR.US,D,20250918,000000,13.34,13.46,13.3,13.43,93866,0
+BGR.US,D,20250919,000000,13.4,13.4,13.31,13.35,57228,0
+BGR.US,D,20250922,000000,13.32,13.33,13.29,13.3,56995,0
+BGR.US,D,20250923,000000,13.35,13.5,13.31,13.42,93947,0
+BGR.US,D,20250924,000000,13.45,13.58,13.45,13.49,110639,0
+BGR.US,D,20250925,000000,13.52,13.65,13.5,13.62,115523,0
+BGR.US,D,20250926,000000,13.5401,13.74,13.5401,13.63,64722,0
+BGR.US,D,20250929,000000,13.55,13.69,13.43,13.55,83493,0
+BGR.US,D,20250930,000000,13.49,13.5894,13.42,13.57,95312,0
+BGR.US,D,20251001,000000,13.5891,13.64,13.45,13.58,70391,0
+BGR.US,D,20251002,000000,13.5208,13.5995,13.44,13.44,45039,0
+BGR.US,D,20251003,000000,13.555,13.6742,13.44,13.5,43507,0
+BGR.US,D,20251006,000000,13.57,13.75,13.5,13.52,63336,0
+BGR.US,D,20251007,000000,13.6,13.6,13.41,13.5,63258,0
+BGR.US,D,20251008,000000,13.51,13.56,13.45,13.54,65133,0
+BGR.US,D,20251009,000000,13.6,13.69,13.51,13.54,53945,0
+BGR.US,D,20251010,000000,13.47,13.4799,13.17,13.17,99248,0
+BGR.US,D,20251013,000000,13.29,13.33,13.1712,13.33,63900,0
+BGR.US,D,20251014,000000,13.29,13.31,13.2,13.25,96451,0
+BGR.US,D,20251015,000000,13.15,13.25,13.11,13.21,80986,0
+BGR.US,D,20251016,000000,13.24,13.25,13,13.03,80803,0
+BGR.US,D,20251017,000000,13.04,13.04,12.93,12.98,104732,0
+BGR.US,D,20251020,000000,12.9901,13.0711,12.97,13.02,94336,0
+BGR.US,D,20251021,000000,13,13.025,12.92,13,130833,0
+BGR.US,D,20251022,000000,13.06,13.2,13.01,13.2,104493,0
+BGR.US,D,20251023,000000,13.29,13.3999,13.2725,13.29,104458,0
+BGR.US,D,20251024,000000,13.272,13.32,13.1139,13.2,67741,0
+BGR.US,D,20251027,000000,13.2395,13.27,13.2,13.25,47537,0
+BGR.US,D,20251028,000000,13.2288,13.27,13.17,13.17,76761,0
+BGR.US,D,20251029,000000,13.34,13.44,13.21,13.29,68245,0
+BGR.US,D,20251030,000000,13.24,13.3499,13.22,13.29,51905,0
+BGR.US,D,20251031,000000,13.3295,13.4499,13.28,13.3,60292,0
+BGR.US,D,20251103,000000,13.3621,13.3899,13.23,13.38,94954,0
+BGR.US,D,20251104,000000,13.336,13.34,13.25,13.34,47953,0
+BGR.US,D,20251105,000000,13.35,13.4,13.3,13.38,63169,0
+BGR.US,D,20251106,000000,13.4,13.49,13.37,13.44,59335,0
+BGR.US,D,20251107,000000,13.425,13.58,13.4,13.54,48303,0
+BGR.US,D,20251110,000000,13.65,13.75,13.601,13.71,92613,0
+BGR.US,D,20251111,000000,13.7784,13.9,13.77,13.88,92508,0
+BGR.US,D,20251112,000000,13.88,13.9899,13.82,13.87,53411,0
+BGR.US,D,20251113,000000,13.935,13.9858,13.81,13.81,85021,0
+BGR.US,D,20251114,000000,13.775,13.8969,13.65,13.65,78451,0
+BGR.US,D,20251117,000000,13.73,13.8881,13.5001,13.65,75077,0
+BGR.US,D,20251118,000000,13.635,13.6695,13.52,13.59,71066,0
+BGR.US,D,20251119,000000,13.344,13.59,13.344,13.45,56732,0
+BGR.US,D,20251120,000000,13.555,13.63,13.32,13.34,84297,0
+BGR.US,D,20251121,000000,13.3917,13.42,13.2601,13.36,78707,0
+BGR.US,D,20251124,000000,13.3631,13.45,13.25,13.38,89734,0
+BGR.US,D,20251125,000000,13.51,13.51,13.31,13.33,57465,0
+BGR.US,D,20251126,000000,13.315,13.7,13.3,13.67,113766,0
+BGR.US,D,20251128,000000,13.76,13.96,13.7004,13.9,74000,0
+BGR.US,D,20251201,000000,13.94,14.1099,13.74,13.74,169929,0
+BGR.US,D,20251202,000000,13.6,13.7709,13.6,13.69,114922,0
+BGR.US,D,20251203,000000,13.74,14.05,13.7,13.99,109753,0
+BGR.US,D,20251204,000000,14.11,14.12,14,14.02,82194,0
+BGR.US,D,20251205,000000,14.025,14.1799,14.02,14.03,105943,0
+BGR.US,D,20251208,000000,13.98,13.98,13.79,13.8,93239,0
+BGR.US,D,20251209,000000,13.85,13.99,13.85,13.87,37045,0
+BGR.US,D,20251210,000000,13.78,13.9,13.73,13.89,70797,0
+BGR.US,D,20251211,000000,13.7501,13.8841,13.7501,13.83,42256,0
+BGR.US,D,20251212,000000,13.8792,13.8932,13.68,13.71,47922,0
+BGR.US,D,20251215,000000,13.82,13.83,13.6038,13.66,59579,0
+BGR.US,D,20251216,000000,13.64,13.65,13.33,13.33,106706,0
+BGR.US,D,20251217,000000,13.47,13.5035,13.32,13.45,82634,0
+BGR.US,D,20251218,000000,13.5668,13.6199,13.36,13.38,89485,0
+BGR.US,D,20251219,000000,13.4,13.61,13.365,13.42,108962,0
+BGR.US,D,20251222,000000,13.42,13.45,13.35,13.42,77117,0
+BGR.US,D,20251223,000000,13.45,13.52,13.36,13.47,50461,0
+BGR.US,D,20251224,000000,13.53,13.53,13.38,13.44,46520,0
+BGR.US,D,20251226,000000,13.45,13.45,13.28,13.28,90846,0
+BGR.US,D,20251229,000000,13.34,13.37,13.27,13.35,95413,0
+BGR.US,D,20251230,000000,13.385,13.53,13.385,13.51,90086,0
+BGR.US,D,20251231,000000,13.555,13.5753,13.44,13.54,164443,0
+BGR.US,D,20260102,000000,13.51,13.91,13.49,13.88,130095,0
+BGR.US,D,20260105,000000,14.156,14.16,13.8,13.94,257627,0
+BGR.US,D,20260106,000000,14.005,14.0186,13.54,13.59,152604,0
+BGR.US,D,20260107,000000,13.57,13.6944,13.4037,13.43,64448,0
+BGR.US,D,20260108,000000,13.43,13.6999,13.35,13.65,122533,0
+BGR.US,D,20260109,000000,13.68,13.82,13.65,13.76,92076,0
+BGR.US,D,20260112,000000,13.77,13.85,13.73,13.83,85303,0
+BGR.US,D,20260113,000000,13.845,14.22,13.845,14.22,147960,0
+BGR.US,D,20260114,000000,14.31,14.72,14.27,14.59,146100,0
+BGR.US,D,20260115,000000,14.43,14.64,14.43,14.63,94006,0
+BGR.US,D,20260116,000000,14.68,14.76,14.58,14.75,76603,0
+BGR.US,D,20260120,000000,14.5439,14.78,14.4,14.78,97037,0
+BGR.US,D,20260121,000000,14.8799,15,14.83,14.86,88750,0
+BGR.US,D,20260122,000000,14.86,14.9599,14.8,14.9,56737,0
+BGR.US,D,20260123,000000,14.97,15.19,14.97,15,84942,0
+BGR.US,D,20260126,000000,15.125,15.16,14.85,14.88,102433,0
+BGR.US,D,20260127,000000,14.9412,15.18,14.92,15.18,102006,0
+BGR.US,D,20260128,000000,15.2,15.33,15.11,15.32,42617,0
+BGR.US,D,20260129,000000,15.52,15.66,15.36,15.49,104664,0
+BGR.US,D,20260130,000000,15.45,15.57,15.19,15.52,118242,0
+BGR.US,D,20260202,000000,15.3001,15.385,14.37,14.45,729922,0
+BGR.US,D,20260203,000000,14.4684,14.78,14.43,14.78,449145,0
+BGR.US,D,20260204,000000,14.78,14.93,14.62,14.87,298424,0
+BGR.US,D,20260205,000000,14.71,14.74,14.45,14.58,204562,0
+BGR.US,D,20260206,000000,14.67,14.9,14.67,14.9,225456,0
+BGR.US,D,20260209,000000,14.84,14.99,14.84,14.99,257099,0
+BGR.US,D,20260210,000000,15,15.14,14.86,14.92,375932,0
+BGR.US,D,20260211,000000,15.01,15.23,15.01,15.2,407891,0
+BGR.US,D,20260212,000000,15.21,15.3,14.82,14.94,266682,0
+BGR.US,D,20260213,000000,14.93,15.09,14.8305,14.96,185831,0
+BGR.US,D,20260217,000000,14.99,15.086,14.68,14.85,147733,0
+BGR.US,D,20260218,000000,14.935,15.09,14.93,15.08,120475,0
diff --git a/daily/us/nyse stocks/1/bill.us.txt b/daily/us/nyse stocks/1/bill.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93d46c0b38aba2e7237d1cf7d3d1d22138ea3239
--- /dev/null
+++ b/daily/us/nyse stocks/1/bill.us.txt	
@@ -0,0 +1,1554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BILL.US,D,20191212,000000,37.25,37.75,34.6,35.5,9506101,0
+BILL.US,D,20191213,000000,36,38.98,35.63,38.98,1615699,0
+BILL.US,D,20191216,000000,39.37,40.23,36.15,36.38,1243205,0
+BILL.US,D,20191217,000000,37.18,37.99,36.53,37,796459,0
+BILL.US,D,20191218,000000,37.27,38.5,36.8001,38.04,1206041,0
+BILL.US,D,20191219,000000,38.25,38.25,37,38.2,249634,0
+BILL.US,D,20191220,000000,38.49,38.5,37.755,38.14,566932,0
+BILL.US,D,20191223,000000,38,39.75,37.61,38.76,385318,0
+BILL.US,D,20191224,000000,38.75,41.38,38.742,40.05,326230,0
+BILL.US,D,20191226,000000,40.14,41.75,39,39,522368,0
+BILL.US,D,20191227,000000,39.02,39.04,37.56,38.58,317763,0
+BILL.US,D,20191230,000000,38.46,38.775,36.79,36.93,484369,0
+BILL.US,D,20191231,000000,37.31,38.445,37.0616,38.05,509716,0
+BILL.US,D,20200102,000000,38.36,38.7,36.8212,38.7,851773,0
+BILL.US,D,20200103,000000,38.55,38.63,37.4331,38.01,292645,0
+BILL.US,D,20200106,000000,37.53,37.56,35.5801,37.51,871852,0
+BILL.US,D,20200107,000000,37.4,37.4,36.5,36.52,570130,0
+BILL.US,D,20200108,000000,36.35,38.41,36.3,37.89,617775,0
+BILL.US,D,20200109,000000,38.1,38.89,37.65,38.86,369530,0
+BILL.US,D,20200110,000000,38.98,39.9343,38.45,39.49,246360,0
+BILL.US,D,20200113,000000,39.6,41.21,39.6,41.08,309399,0
+BILL.US,D,20200114,000000,41.1,41.69,40.53,41.07,310002,0
+BILL.US,D,20200115,000000,41,42.5,39.5,40.1,699096,0
+BILL.US,D,20200116,000000,40.08,41.68,39.77,41.48,281414,0
+BILL.US,D,20200117,000000,41.81,43.86,41.3,43.7,547316,0
+BILL.US,D,20200121,000000,44.31,44.7,43.54,43.82,394705,0
+BILL.US,D,20200122,000000,43.96,46.97,43.85,46.52,679536,0
+BILL.US,D,20200123,000000,46.73,47.36,45.41,46.27,758726,0
+BILL.US,D,20200124,000000,46.51,47.69,46.18,47.23,431432,0
+BILL.US,D,20200127,000000,46.38,46.89,45.64,46.58,222290,0
+BILL.US,D,20200128,000000,46.88,49.6179,46.88,48.26,334432,0
+BILL.US,D,20200129,000000,48.71,49.5,48.38,48.69,230259,0
+BILL.US,D,20200130,000000,48.47,48.97,47.53,48.5,310217,0
+BILL.US,D,20200131,000000,48.31,50.98,48.15,50.32,411167,0
+BILL.US,D,20200203,000000,50.51,51.8409,50.32,51.45,349510,0
+BILL.US,D,20200204,000000,51.92,53.29,51.92,52.9,385561,0
+BILL.US,D,20200205,000000,53.21,53.21,46.885,49.64,860964,0
+BILL.US,D,20200206,000000,49.91,50.8181,46.76,48.51,634524,0
+BILL.US,D,20200207,000000,56.88,58.9673,52.8,55.81,1716197,0
+BILL.US,D,20200210,000000,55.95,59.5,55.49,59.23,613507,0
+BILL.US,D,20200211,000000,60.89,61.52,58.35,60.65,950230,0
+BILL.US,D,20200212,000000,61.3,63.5,61.05,62.94,551077,0
+BILL.US,D,20200213,000000,62.12,64.12,61.91,62.13,511237,0
+BILL.US,D,20200214,000000,61,63.913,61,61.77,498894,0
+BILL.US,D,20200218,000000,61.66,63.25,59.33,59.33,553340,0
+BILL.US,D,20200219,000000,59.77,63.62,59.11,62.78,422074,0
+BILL.US,D,20200220,000000,63.13,63.5192,58.54,60.11,411906,0
+BILL.US,D,20200221,000000,59.93,59.9514,55.81,56.28,487584,0
+BILL.US,D,20200224,000000,53.25,55.78,52.99,55.24,457814,0
+BILL.US,D,20200225,000000,56.14,56.6799,53.55,55.23,554377,0
+BILL.US,D,20200226,000000,55.32,58.6,55,56.88,434571,0
+BILL.US,D,20200227,000000,54.88,56.85,53,53.42,557687,0
+BILL.US,D,20200228,000000,52.1,57.05,50.4,56.76,978628,0
+BILL.US,D,20200302,000000,57.44,60.96,54.95,60.5,699089,0
+BILL.US,D,20200303,000000,60.52,61.36,56.66,58.68,767682,0
+BILL.US,D,20200304,000000,59.26,60.48,58,58.76,288078,0
+BILL.US,D,20200305,000000,57.33,62.87,56.64,58.45,645869,0
+BILL.US,D,20200306,000000,56.63,57.97,52.1,53.63,585108,0
+BILL.US,D,20200309,000000,49.36,49.36,44.615,44.72,1090021,0
+BILL.US,D,20200310,000000,47.13,48.71,44.73,48.04,650867,0
+BILL.US,D,20200311,000000,47.46,48.15,44.61,45.05,569042,0
+BILL.US,D,20200312,000000,42.41,44,38,40.12,970264,0
+BILL.US,D,20200313,000000,43.21,45,39.36,39.95,1134929,0
+BILL.US,D,20200316,000000,35.85,40,32.46,36.25,1221309,0
+BILL.US,D,20200317,000000,36.83,37.025,32.5,33.64,818249,0
+BILL.US,D,20200318,000000,32.64,33.5,23.61,29.21,1386065,0
+BILL.US,D,20200319,000000,27.5,38,27.4001,35.69,1692756,0
+BILL.US,D,20200320,000000,38,41.11,36.76,37.78,1696387,0
+BILL.US,D,20200323,000000,37.24,38.4377,34.41,37.29,1307637,0
+BILL.US,D,20200324,000000,38.29,41.74,38.29,41.36,520422,0
+BILL.US,D,20200325,000000,40.2,42.98,37.2,41.11,786684,0
+BILL.US,D,20200326,000000,40.8,45.96,38.5326,41.23,1316629,0
+BILL.US,D,20200327,000000,39.39,40.2,37.75,38.8,1724763,0
+BILL.US,D,20200330,000000,38.85,38.94,36.112,37.52,1802958,0
+BILL.US,D,20200331,000000,37.78,37.78,32.73,34.2,1550571,0
+BILL.US,D,20200401,000000,32.13,33.75,30.69,31.75,2004013,0
+BILL.US,D,20200402,000000,30.94,32.41,29.43,30.23,538846,0
+BILL.US,D,20200403,000000,29.82,31.69,27.53,31.05,1222271,0
+BILL.US,D,20200406,000000,32.49,39,31.85,38.3,1870539,0
+BILL.US,D,20200407,000000,40.24,42.6923,37.63,38.99,862923,0
+BILL.US,D,20200408,000000,39.41,45,38.81,44.27,876905,0
+BILL.US,D,20200409,000000,44.81,49.87,40.19,42.34,1467021,0
+BILL.US,D,20200413,000000,42.59,42.74,40.26,40.26,489919,0
+BILL.US,D,20200414,000000,41.66,45.88,41.35,42.14,682299,0
+BILL.US,D,20200415,000000,40.5,41.7836,38.8,39.03,541078,0
+BILL.US,D,20200416,000000,40,40.95,37.91,37.99,451548,0
+BILL.US,D,20200417,000000,40.38,43.65,39.51,42.03,902714,0
+BILL.US,D,20200420,000000,40.05,47.59,40,46.29,897391,0
+BILL.US,D,20200421,000000,45.89,48.6999,42.77,45.22,659623,0
+BILL.US,D,20200422,000000,45.24,49.64,45.24,47.7,707625,0
+BILL.US,D,20200423,000000,47.51,48.99,45.51,46.68,386108,0
+BILL.US,D,20200424,000000,46.07,50.77,45.68,48.74,654591,0
+BILL.US,D,20200427,000000,51.48,54.1656,49.471,52.82,737885,0
+BILL.US,D,20200428,000000,54.72,56,52.06,55.42,699213,0
+BILL.US,D,20200429,000000,57.01,61.98,57,60.3,936851,0
+BILL.US,D,20200430,000000,59.07,60.26,56.4,58.89,1203535,0
+BILL.US,D,20200501,000000,55.08,57.08,54.3347,55.73,701191,0
+BILL.US,D,20200504,000000,53.29,56.66,53.29,55.14,525946,0
+BILL.US,D,20200505,000000,58.75,63.44,56.1,62.22,821104,0
+BILL.US,D,20200506,000000,62.22,66,61.31,65.9,697253,0
+BILL.US,D,20200507,000000,68.5,75.71,66.185,73.22,1495001,0
+BILL.US,D,20200508,000000,67.27,97.84,67,83.62,2485181,0
+BILL.US,D,20200511,000000,84,84,79,79.21,1018746,0
+BILL.US,D,20200512,000000,80.81,87.575,78.59,78.91,943514,0
+BILL.US,D,20200513,000000,78.46,80.94,75.1,75.5,708984,0
+BILL.US,D,20200514,000000,74.01,79.99,72.05,79.58,594222,0
+BILL.US,D,20200515,000000,78.59,83.34,77.01,77.27,654156,0
+BILL.US,D,20200518,000000,79.95,80.26,75,76.12,791315,0
+BILL.US,D,20200519,000000,75.76,79.65,74.21,78.5,614680,0
+BILL.US,D,20200520,000000,80.49,81,74.51,74.99,658938,0
+BILL.US,D,20200521,000000,74.21,74.5,69.6,70.67,1275061,0
+BILL.US,D,20200522,000000,70.68,70.96,65.41,66.57,1642765,0
+BILL.US,D,20200526,000000,66.9,66.9,63.57,64.37,5442890,0
+BILL.US,D,20200527,000000,63.75,65.41,61.75,64.25,6597891,0
+BILL.US,D,20200528,000000,65.9,71.25,64.4,69.37,4760872,0
+BILL.US,D,20200529,000000,69,70.1632,66.19,69.64,2123020,0
+BILL.US,D,20200601,000000,69.5,73.24,67.2,72.53,2302453,0
+BILL.US,D,20200602,000000,72.53,73.255,69.02,70.46,1362709,0
+BILL.US,D,20200603,000000,70.46,73.98,69.5,72.86,1716519,0
+BILL.US,D,20200604,000000,71.3,72.2848,68.03,70.36,1575891,0
+BILL.US,D,20200605,000000,70,71,66.3784,70.16,1489545,0
+BILL.US,D,20200608,000000,68.83,70.3132,67.31,67.9,1117941,0
+BILL.US,D,20200609,000000,67,71.23,66.07,70.35,1894013,0
+BILL.US,D,20200610,000000,72,75.43,68.68,75,3052454,0
+BILL.US,D,20200611,000000,74.25,76.925,70.34,72.31,5902667,0
+BILL.US,D,20200612,000000,73.78,78.5,70.75,78.35,5186808,0
+BILL.US,D,20200615,000000,75.94,80.95,75,78.12,2341912,0
+BILL.US,D,20200616,000000,79.04,79.95,75.17,76.57,1715100,0
+BILL.US,D,20200617,000000,76.98,79.49,75.97,75.99,1500497,0
+BILL.US,D,20200618,000000,77.87,83.7,76.955,81.86,2731670,0
+BILL.US,D,20200619,000000,82.84,83.4,80.01,81.9,2057027,0
+BILL.US,D,20200622,000000,79.5,85.69,79.46,84.49,1688834,0
+BILL.US,D,20200623,000000,84.65,88.75,81.23,81.34,1732207,0
+BILL.US,D,20200624,000000,79.21,83.8699,78.27,80.89,1300710,0
+BILL.US,D,20200625,000000,81.59,84.95,79.88,84.48,1027559,0
+BILL.US,D,20200626,000000,85.61,89.94,83.46,89.74,2737155,0
+BILL.US,D,20200629,000000,90,91.37,85.5,89.76,2216660,0
+BILL.US,D,20200630,000000,89,91.13,87.88,90.21,1774599,0
+BILL.US,D,20200701,000000,90.19,93,88.565,89.91,1475621,0
+BILL.US,D,20200702,000000,90.51,91.065,88.4,88.4,879994,0
+BILL.US,D,20200706,000000,90,92.1,87.5601,88.58,1100969,0
+BILL.US,D,20200707,000000,88,89.48,84.13,85.64,1548834,0
+BILL.US,D,20200708,000000,86.81,91,86.75,90.46,798873,0
+BILL.US,D,20200709,000000,91,94.11,89.67,91.67,805315,0
+BILL.US,D,20200710,000000,91.78,94.79,87.25,89.6,1230742,0
+BILL.US,D,20200713,000000,90,91.06,81.27,83.1,1334336,0
+BILL.US,D,20200714,000000,82.3,84.4,77.81,82.92,1537799,0
+BILL.US,D,20200715,000000,83.38,84.26,81.74,82.91,677489,0
+BILL.US,D,20200716,000000,81.74,82.15,77.87,81.52,954676,0
+BILL.US,D,20200717,000000,81.99,83.67,80.37,82.9,458876,0
+BILL.US,D,20200720,000000,82.15,90.18,82.15,88.76,849169,0
+BILL.US,D,20200721,000000,89.06,89.75,85.01,86.47,513195,0
+BILL.US,D,20200722,000000,87.04,88.052,84.69,85.38,543906,0
+BILL.US,D,20200723,000000,85,87.79,80.75,83.3,821238,0
+BILL.US,D,20200724,000000,81.7,86.24,80.84,82.32,717125,0
+BILL.US,D,20200727,000000,82.7,83.32,80.5035,82.89,484362,0
+BILL.US,D,20200728,000000,83.34,85.59,81.61,85.1,718229,0
+BILL.US,D,20200729,000000,88,92.31,86.09,91.4,967327,0
+BILL.US,D,20200730,000000,89.97,92.95,88.17,92.07,426589,0
+BILL.US,D,20200731,000000,93.74,93.8662,90.58,93.11,490984,0
+BILL.US,D,20200803,000000,94.15,97.28,92.45,96.82,857864,0
+BILL.US,D,20200804,000000,97.27,104.79,94.11,94.75,2910306,0
+BILL.US,D,20200805,000000,95.24,102.63,94.99,100.97,1191373,0
+BILL.US,D,20200806,000000,100.51,102.94,97.9253,101.15,573743,0
+BILL.US,D,20200807,000000,99.9,100.46,93.29,94.49,1555470,0
+BILL.US,D,20200810,000000,98.97,98.97,85.72,87.6,1847661,0
+BILL.US,D,20200811,000000,86.17,87.86,83.121,84.27,1227855,0
+BILL.US,D,20200812,000000,84.5,87.12,84.31,85.83,993653,0
+BILL.US,D,20200813,000000,86.53,89.46,85.58,85.64,779092,0
+BILL.US,D,20200814,000000,86.54,88.43,84.15,86.47,901680,0
+BILL.US,D,20200817,000000,87.64,94.99,86.58,94.25,1086813,0
+BILL.US,D,20200818,000000,95.06,95.06,91.85,93.91,483828,0
+BILL.US,D,20200819,000000,94.49,97.93,92.63,95.69,943309,0
+BILL.US,D,20200820,000000,95.08,98.0242,95.08,97.18,448896,0
+BILL.US,D,20200821,000000,96.47,97.49,94.38,96.71,896050,0
+BILL.US,D,20200824,000000,98.06,98.23,91.58,93.61,1099667,0
+BILL.US,D,20200825,000000,93,97.0318,90.3,96.77,1497605,0
+BILL.US,D,20200826,000000,98.88,104.435,97.16,103,1360439,0
+BILL.US,D,20200827,000000,103,107.41,101.98,106.06,1570084,0
+BILL.US,D,20200828,000000,103.5,106.58,98.19,100.31,3086175,0
+BILL.US,D,20200831,000000,97.95,99.44,97.005,98.98,3712270,0
+BILL.US,D,20200901,000000,97,100,96.775,98.33,4398401,0
+BILL.US,D,20200902,000000,101.98,101.98,96.55,100.04,5475292,0
+BILL.US,D,20200903,000000,97.11,97.89,88.74,90.13,3584779,0
+BILL.US,D,20200904,000000,89.53,90.605,82.61,87.05,2445924,0
+BILL.US,D,20200908,000000,83,87.49,82.205,84.02,1725099,0
+BILL.US,D,20200909,000000,86.05,89.03,85.3,88.31,1530993,0
+BILL.US,D,20200910,000000,89.07,95.16,89.01,91.3,2383979,0
+BILL.US,D,20200911,000000,91.51,91.705,86.91,89.71,1944434,0
+BILL.US,D,20200914,000000,90.51,91.55,86.7,88.77,1196196,0
+BILL.US,D,20200915,000000,89.73,90.4,85.94,87.08,1450050,0
+BILL.US,D,20200916,000000,87.99,90.84,84.67,84.67,1261881,0
+BILL.US,D,20200917,000000,83.18,85.14,82.19,84.11,1295564,0
+BILL.US,D,20200918,000000,84.92,87.25,83.67,87.04,5416611,0
+BILL.US,D,20200921,000000,84.86,88.4,84.73,88.35,2861199,0
+BILL.US,D,20200922,000000,89.07,92.12,87.71,91.65,1568804,0
+BILL.US,D,20200923,000000,92,93.93,90.23,92.3,2064918,0
+BILL.US,D,20200924,000000,91.05,95,88.52,93.8,2602477,0
+BILL.US,D,20200925,000000,93.77,95.35,90.6357,95.18,965393,0
+BILL.US,D,20200928,000000,96.04,98.1,95.02,97.54,1309163,0
+BILL.US,D,20200929,000000,97.84,102.64,96.8303,101.64,2643463,0
+BILL.US,D,20200930,000000,101.36,103.38,99.21,100.31,1050541,0
+BILL.US,D,20201001,000000,101.75,102.98,99.5,101.64,1476950,0
+BILL.US,D,20201002,000000,99.14,102.17,97.72,101.09,758676,0
+BILL.US,D,20201005,000000,101.94,102.99,100.75,101.84,720080,0
+BILL.US,D,20201006,000000,105.57,106.43,102,103.61,1600490,0
+BILL.US,D,20201007,000000,104.58,110.29,104.24,109.73,1468865,0
+BILL.US,D,20201008,000000,111,111.41,107.2,110.44,940257,0
+BILL.US,D,20201009,000000,111.05,114.335,110.685,113.71,585278,0
+BILL.US,D,20201012,000000,115.12,117.25,112.62,115.34,824543,0
+BILL.US,D,20201013,000000,115.48,120,115.3,119.78,814059,0
+BILL.US,D,20201014,000000,120,120.77,117.33,119.83,645829,0
+BILL.US,D,20201015,000000,116.81,118.97,115.03,116.44,615677,0
+BILL.US,D,20201016,000000,117.97,120.14,115.96,116.06,387218,0
+BILL.US,D,20201019,000000,116.44,119.2,115.5701,115.94,363557,0
+BILL.US,D,20201020,000000,116.02,117.3999,112.55,112.86,600633,0
+BILL.US,D,20201021,000000,113.77,116.79,111.52,111.99,701271,0
+BILL.US,D,20201022,000000,112.74,114.04,108.5001,109.81,582356,0
+BILL.US,D,20201023,000000,109.96,110.455,107.71,109.2,392735,0
+BILL.US,D,20201026,000000,108.45,111.18,104.16,107.7,661097,0
+BILL.US,D,20201027,000000,109.35,111.34,107.74,111.23,427738,0
+BILL.US,D,20201028,000000,109.41,110.345,106.05,108.68,632607,0
+BILL.US,D,20201029,000000,109.61,109.97,105.32,105.6,527315,0
+BILL.US,D,20201030,000000,105,106.79,99.66,100,1248276,0
+BILL.US,D,20201102,000000,101.4,101.73,94.86,96.72,1329929,0
+BILL.US,D,20201103,000000,97.8,100.46,96.9,99.74,664982,0
+BILL.US,D,20201104,000000,101.52,111.84,101.36,108.77,1146999,0
+BILL.US,D,20201105,000000,112,113.21,109.04,110.88,950531,0
+BILL.US,D,20201106,000000,105.88,109.25,101,102.1,1952423,0
+BILL.US,D,20201109,000000,99.01,99.33,90.83,97.35,3114167,0
+BILL.US,D,20201110,000000,95.02,96.535,89.19,95.5,2042895,0
+BILL.US,D,20201111,000000,95.57,96.1699,93.85,95.7,930214,0
+BILL.US,D,20201112,000000,95.37,99.45,94.68,95.77,924908,0
+BILL.US,D,20201113,000000,97,98.41,94.21,95.24,777961,0
+BILL.US,D,20201116,000000,95,97.47,93,96.46,615325,0
+BILL.US,D,20201117,000000,97.88,99.84,96.498,98.8,1168470,0
+BILL.US,D,20201118,000000,100,103.94,98.83,102.28,870437,0
+BILL.US,D,20201119,000000,102.83,106.95,100.325,106.29,784837,0
+BILL.US,D,20201120,000000,106.35,109.97,105.37,109.3,885537,0
+BILL.US,D,20201123,000000,110.1,116.09,108.76,114.97,1586544,0
+BILL.US,D,20201124,000000,109.46,115.2,108.96,109.07,3183980,0
+BILL.US,D,20201125,000000,109.48,115.2,108.52,114.03,2702715,0
+BILL.US,D,20201127,000000,115.46,119.49,113.81,118.98,709878,0
+BILL.US,D,20201130,000000,119.5,123.4883,116.32,122.71,1695503,0
+BILL.US,D,20201201,000000,120.42,124.5,119.99,123.84,1315562,0
+BILL.US,D,20201202,000000,121.89,122.89,117.13,117.7,1085342,0
+BILL.US,D,20201203,000000,117.45,121.24,117.25,118.96,734468,0
+BILL.US,D,20201204,000000,121.89,129.91,121.44,126.23,2140138,0
+BILL.US,D,20201207,000000,127.93,130.52,127.43,129.93,1276842,0
+BILL.US,D,20201208,000000,130,132.09,129.0101,131.56,1421858,0
+BILL.US,D,20201209,000000,131.91,137.66,130.35,132,1693701,0
+BILL.US,D,20201210,000000,130.55,137.24,129.09,137.11,1270214,0
+BILL.US,D,20201211,000000,137.81,145.97,137.34,143.43,2392162,0
+BILL.US,D,20201214,000000,143.45,145.49,140.1,143,1726812,0
+BILL.US,D,20201215,000000,143.01,145.17,139.745,140.51,1399292,0
+BILL.US,D,20201216,000000,141.13,143.09,138.16,142.68,1326070,0
+BILL.US,D,20201217,000000,143.09,147.7895,142.79,145.94,1373378,0
+BILL.US,D,20201218,000000,148.44,149.24,145.06,148.08,2637276,0
+BILL.US,D,20201221,000000,144.63,148.69,142.7,148.04,1103561,0
+BILL.US,D,20201222,000000,149.22,154.03,148.2,153.8,1117859,0
+BILL.US,D,20201223,000000,153,153.26,148.1459,149.49,866333,0
+BILL.US,D,20201224,000000,151.05,151.52,147.15,148.39,532441,0
+BILL.US,D,20201228,000000,149.15,149.68,140.25,141,891365,0
+BILL.US,D,20201229,000000,142.97,142.97,136.79,138.65,848803,0
+BILL.US,D,20201230,000000,138.4,139.51,137.12,137.25,626906,0
+BILL.US,D,20201231,000000,137.79,138.15,135.5,136.5,647593,0
+BILL.US,D,20210104,000000,137.02,146.24,133.66,137.46,2741907,0
+BILL.US,D,20210105,000000,138.06,142.91,136.59,139.59,1244942,0
+BILL.US,D,20210106,000000,137.05,137.05,127.38,128.97,2216455,0
+BILL.US,D,20210107,000000,130.98,136.55,130.98,135.85,1259455,0
+BILL.US,D,20210108,000000,138.1,141.4,134.725,138.88,1662399,0
+BILL.US,D,20210111,000000,136.55,138.25,133.27,133.27,985604,0
+BILL.US,D,20210112,000000,134.11,136.37,132.2501,136,705412,0
+BILL.US,D,20210113,000000,137,137.53,133.41,134.5,841798,0
+BILL.US,D,20210114,000000,134.84,137.08,127.88,128.58,1066057,0
+BILL.US,D,20210115,000000,129.96,131.29,127.01,127.74,1174388,0
+BILL.US,D,20210119,000000,130.27,131,128.23,128.5,779905,0
+BILL.US,D,20210120,000000,130.12,130.625,127.98,128.25,1029502,0
+BILL.US,D,20210121,000000,129.78,130.599,128.17,130.17,1042758,0
+BILL.US,D,20210122,000000,130.58,132.33,130.3,131.13,639130,0
+BILL.US,D,20210125,000000,132.83,136,124.53,128.15,1683652,0
+BILL.US,D,20210126,000000,128.32,128.96,119.23,119.53,1507938,0
+BILL.US,D,20210127,000000,116,118.635,109.645,113.49,2456301,0
+BILL.US,D,20210128,000000,117.02,126.69,115.65,124.99,2283600,0
+BILL.US,D,20210129,000000,124.31,124.7,119.94,121.88,1246417,0
+BILL.US,D,20210201,000000,123.01,131.4,123.01,130.74,1520904,0
+BILL.US,D,20210202,000000,133.25,140.6,132.5003,137.26,1489967,0
+BILL.US,D,20210203,000000,137.48,137.91,132.04,134.2,848926,0
+BILL.US,D,20210204,000000,135.49,142.45,132.54,139.87,1404041,0
+BILL.US,D,20210205,000000,153.88,190.3,153.88,184.69,6479794,0
+BILL.US,D,20210208,000000,180,184.7687,175.79,179.01,2120067,0
+BILL.US,D,20210209,000000,179.45,180.98,171.25,173.75,2057681,0
+BILL.US,D,20210210,000000,176.8,195.95,174.05,192,2688973,0
+BILL.US,D,20210211,000000,188.11,192.9,184.81,186.18,1815609,0
+BILL.US,D,20210212,000000,187.15,191.5,182.386,190,827619,0
+BILL.US,D,20210216,000000,191.55,193.68,178.2327,183.46,2034067,0
+BILL.US,D,20210217,000000,180.53,180.685,170.47,176.03,1031355,0
+BILL.US,D,20210218,000000,174.27,180.59,171.1201,180,976642,0
+BILL.US,D,20210219,000000,182.82,186.32,179.89,184.21,927409,0
+BILL.US,D,20210222,000000,180,183.74,171.63,173.01,1116659,0
+BILL.US,D,20210223,000000,163.88,174.37,157.59,171.95,1301185,0
+BILL.US,D,20210224,000000,171.73,172.58,162.07,169.42,928648,0
+BILL.US,D,20210225,000000,167.27,170.77,156.26,159.17,1402573,0
+BILL.US,D,20210226,000000,163.35,166.79,155.72,165.01,1452227,0
+BILL.US,D,20210301,000000,167.85,172.72,165.5563,171.48,1074398,0
+BILL.US,D,20210302,000000,173.14,173.32,162.385,163,1098295,0
+BILL.US,D,20210303,000000,162.38,163.56,152.6,156.47,1127005,0
+BILL.US,D,20210304,000000,154.96,156.82,142.14,148.66,2169829,0
+BILL.US,D,20210305,000000,149.82,150.74,134.11,149,2164330,0
+BILL.US,D,20210308,000000,147.41,152,136.62,138.81,1724177,0
+BILL.US,D,20210309,000000,145.1,152.33,144.0423,148.74,1684980,0
+BILL.US,D,20210310,000000,152.08,154.15,142.785,144.76,891074,0
+BILL.US,D,20210311,000000,150.3,158.15,148.53,155.31,1275576,0
+BILL.US,D,20210312,000000,150.8,163.52,148.09,160.4,1992908,0
+BILL.US,D,20210315,000000,161.16,162.27,152.38,158.86,1114854,0
+BILL.US,D,20210316,000000,159.99,163.5,148.45,151.8,1230578,0
+BILL.US,D,20210317,000000,150.81,160.43,146.74,157.43,1363536,0
+BILL.US,D,20210318,000000,153.32,153.32,143.06,144.33,1559602,0
+BILL.US,D,20210319,000000,145.28,149.44,142.27,146.34,1240960,0
+BILL.US,D,20210322,000000,148.24,154.94,148.0201,151.96,748288,0
+BILL.US,D,20210323,000000,152.67,157.39,150.35,155.65,923309,0
+BILL.US,D,20210324,000000,156.56,157.29,143.14,144.46,940317,0
+BILL.US,D,20210325,000000,142,145.87,137.76,145.61,1568278,0
+BILL.US,D,20210326,000000,146.73,150.21,140.765,146,1273046,0
+BILL.US,D,20210329,000000,146.15,147.8,137.7175,138.3,1026327,0
+BILL.US,D,20210330,000000,136.4,139.99,133.57,137.62,2165287,0
+BILL.US,D,20210331,000000,139.83,148.085,139.5205,145.5,1032024,0
+BILL.US,D,20210401,000000,149.21,155.72,148.27,149.87,1537674,0
+BILL.US,D,20210405,000000,151.74,152.06,143.33,147.24,1002951,0
+BILL.US,D,20210406,000000,148.21,153.2399,146.37,152.26,807782,0
+BILL.US,D,20210407,000000,151.24,152,148,151.47,774420,0
+BILL.US,D,20210408,000000,154.67,158.84,153.3411,157.84,1083994,0
+BILL.US,D,20210409,000000,157.84,157.84,152.23,156.71,895352,0
+BILL.US,D,20210412,000000,155.52,155.52,149.39,153.62,710796,0
+BILL.US,D,20210413,000000,155.21,162.75,155.01,162.31,1178554,0
+BILL.US,D,20210414,000000,163,167.46,160.52,161.02,1554873,0
+BILL.US,D,20210415,000000,164.95,166.73,160.09,164.16,1033819,0
+BILL.US,D,20210416,000000,164.49,164.49,157.29,160.73,476852,0
+BILL.US,D,20210419,000000,160.08,163.13,152.83,153.39,722167,0
+BILL.US,D,20210420,000000,153.83,155.5939,146.69,148.93,754405,0
+BILL.US,D,20210421,000000,148,152.16,146.55,152.16,786946,0
+BILL.US,D,20210422,000000,153,158.96,151.2,153.32,670057,0
+BILL.US,D,20210423,000000,154.88,160.53,154.785,159.99,495745,0
+BILL.US,D,20210426,000000,161.06,167,159.17,166.76,483822,0
+BILL.US,D,20210427,000000,166.01,167.46,162.3,163.29,493405,0
+BILL.US,D,20210428,000000,161.51,166.7,160.62,162.43,796874,0
+BILL.US,D,20210429,000000,163.61,164.23,150.05,155.15,1063163,0
+BILL.US,D,20210430,000000,155,158.05,153.62,154.63,1156749,0
+BILL.US,D,20210503,000000,155.88,159.68,152.6,153.84,760091,0
+BILL.US,D,20210504,000000,150,151.72,141.14,146.26,2232152,0
+BILL.US,D,20210505,000000,149,149,136.6,139.37,835970,0
+BILL.US,D,20210506,000000,137.35,137.81,128,130.33,2364411,0
+BILL.US,D,20210507,000000,152.285,157.5564,147.01,154.23,3917059,0
+BILL.US,D,20210510,000000,150.79,151.99,139.85,142.07,1755471,0
+BILL.US,D,20210511,000000,134.91,148.65,134.1,147,2307187,0
+BILL.US,D,20210512,000000,142.26,145.99,137.74,139.32,1624457,0
+BILL.US,D,20210513,000000,141.28,144.105,130.59,133.86,1154552,0
+BILL.US,D,20210514,000000,135.78,141.3299,133.2,140.43,1229568,0
+BILL.US,D,20210517,000000,138.35,140.79,136.24,138.15,1132544,0
+BILL.US,D,20210518,000000,140,144.61,137.51,142.28,1151472,0
+BILL.US,D,20210519,000000,137.53,142.1599,135.92,140.3,1476591,0
+BILL.US,D,20210520,000000,143.78,147.71,142.66,145.75,1361402,0
+BILL.US,D,20210521,000000,147.48,147.7394,143.4801,145.55,1570193,0
+BILL.US,D,20210524,000000,147.85,150.13,145.12,148.68,2144616,0
+BILL.US,D,20210525,000000,148.17,148.74,143.52,146.25,1514986,0
+BILL.US,D,20210526,000000,147.5,150.6,146.95,149.5,1965748,0
+BILL.US,D,20210527,000000,147.91,148.9799,144.34,147.4,1696815,0
+BILL.US,D,20210528,000000,149,154,148.2,148.92,1309616,0
+BILL.US,D,20210601,000000,148.93,153.46,144.34,151.59,929517,0
+BILL.US,D,20210602,000000,151,156.15,150.27,155.94,858771,0
+BILL.US,D,20210603,000000,152.29,153.11,146.39,146.39,1110792,0
+BILL.US,D,20210604,000000,148.77,150.8,147.75,148.48,736354,0
+BILL.US,D,20210607,000000,147.51,154.99,146.6,153.99,804311,0
+BILL.US,D,20210608,000000,154.84,161.29,153.98,160.65,1324494,0
+BILL.US,D,20210609,000000,161.58,163.3,154.78,154.97,902309,0
+BILL.US,D,20210610,000000,154.36,156.68,152.5,155.93,636195,0
+BILL.US,D,20210611,000000,155.08,157.545,153.13,157.34,774769,0
+BILL.US,D,20210614,000000,157.72,159.1,155.9067,157.05,776611,0
+BILL.US,D,20210615,000000,155.78,159.7,153.775,159.4,1155557,0
+BILL.US,D,20210616,000000,159.4,163.97,157.37,162.62,1274798,0
+BILL.US,D,20210617,000000,162,173.66,161.75,172.74,1457668,0
+BILL.US,D,20210618,000000,170.08,179.85,169.5,178.5,1441521,0
+BILL.US,D,20210621,000000,175.71,184.76,173.52,181.23,1281551,0
+BILL.US,D,20210622,000000,181,188.51,180.5,186.61,857917,0
+BILL.US,D,20210623,000000,186.61,191.8,186.55,189.97,661916,0
+BILL.US,D,20210624,000000,190,192.5,185.5,187.23,1101498,0
+BILL.US,D,20210625,000000,188.93,189.75,180.99,189.46,2053653,0
+BILL.US,D,20210628,000000,190,192.89,183.49,186.6,1081548,0
+BILL.US,D,20210629,000000,187,188.9,184.4,186.38,990698,0
+BILL.US,D,20210630,000000,186.01,186.315,182.06,183.18,875381,0
+BILL.US,D,20210701,000000,181,184.8,177.88,179.85,955915,0
+BILL.US,D,20210702,000000,181.6,185,180,184.7,764640,0
+BILL.US,D,20210706,000000,183.98,189.94,179.83,188.36,1630230,0
+BILL.US,D,20210707,000000,190.2,194.8,186.5,189.53,1150305,0
+BILL.US,D,20210708,000000,183.44,189.32,180.345,188.81,1537167,0
+BILL.US,D,20210709,000000,186.99,191.16,186.86,190.61,703991,0
+BILL.US,D,20210712,000000,191.96,194.64,187.09,190.99,1068019,0
+BILL.US,D,20210713,000000,189.98,195.655,187.13,191.11,1721847,0
+BILL.US,D,20210714,000000,195.52,197.71,185.74,187.2,1643651,0
+BILL.US,D,20210715,000000,187,190.7,178.07,179.65,2759061,0
+BILL.US,D,20210716,000000,180.76,184.5,176.5,182,986796,0
+BILL.US,D,20210719,000000,179.3,190.12,175.9582,188.54,1727618,0
+BILL.US,D,20210720,000000,190.07,197.26,185.08,194.41,1221418,0
+BILL.US,D,20210721,000000,194.06,200.83,192,200.42,989053,0
+BILL.US,D,20210722,000000,202,204.49,199.4153,203.04,705010,0
+BILL.US,D,20210723,000000,204.67,208.49,201.65,208.14,830995,0
+BILL.US,D,20210726,000000,206.98,211.155,204.0401,204.8,814407,0
+BILL.US,D,20210727,000000,205.78,205.78,192.53,203.3,891266,0
+BILL.US,D,20210728,000000,204.86,209.76,203.31,207.86,541653,0
+BILL.US,D,20210729,000000,206.79,211.85,205.375,205.82,504129,0
+BILL.US,D,20210730,000000,203.78,208.1799,203.254,206.82,607474,0
+BILL.US,D,20210802,000000,207.18,209.65,201.98,207.05,362689,0
+BILL.US,D,20210803,000000,206.02,208.2959,203.7445,207.45,451270,0
+BILL.US,D,20210804,000000,208.01,208.9999,203.615,205.95,773294,0
+BILL.US,D,20210805,000000,206.25,211.2,205.76,208.92,610047,0
+BILL.US,D,20210806,000000,207.35,209.77,200.06,202.92,848493,0
+BILL.US,D,20210809,000000,203.82,204.81,201.49,202.45,1006120,0
+BILL.US,D,20210810,000000,203.1,204.88,196.86,199.73,864720,0
+BILL.US,D,20210811,000000,199.66,200.45,192.82,198.64,915046,0
+BILL.US,D,20210812,000000,196.68,205.23,194.74,204.33,727395,0
+BILL.US,D,20210813,000000,204,208.72,202.77,207.85,819733,0
+BILL.US,D,20210816,000000,206.06,206.3853,194.52,200.59,1223228,0
+BILL.US,D,20210817,000000,198.44,199.74,191.32,196.9,1032843,0
+BILL.US,D,20210818,000000,197.77,208.89,196.26,204.92,1241541,0
+BILL.US,D,20210819,000000,207.03,211.6799,204.32,205.91,893825,0
+BILL.US,D,20210820,000000,204.93,210.85,204.53,209.35,833283,0
+BILL.US,D,20210823,000000,210.15,219,209,217.35,1006615,0
+BILL.US,D,20210824,000000,218.8,221.1899,215.15,217.17,1168527,0
+BILL.US,D,20210825,000000,220.21,221.98,215.9,219.41,645052,0
+BILL.US,D,20210826,000000,219.87,222.79,217.6001,219.05,1041218,0
+BILL.US,D,20210827,000000,249.03,288.8799,237,283.98,10696852,0
+BILL.US,D,20210830,000000,290,291.17,270,282.08,2502700,0
+BILL.US,D,20210831,000000,278.25,281.58,272,274.39,2332119,0
+BILL.US,D,20210901,000000,273.15,282.4899,273.014,277.13,1256101,0
+BILL.US,D,20210902,000000,278.49,292.61,277.2,287.46,1484253,0
+BILL.US,D,20210903,000000,289.15,299.15,287.04,297.14,1734926,0
+BILL.US,D,20210907,000000,297.5,299.68,289.134,294.4,1770611,0
+BILL.US,D,20210908,000000,292.53,301.99,288.64,297.53,1375851,0
+BILL.US,D,20210909,000000,295,299.31,292.055,293.05,759245,0
+BILL.US,D,20210910,000000,285.95,289.77,280.45,281.04,1469840,0
+BILL.US,D,20210913,000000,281.99,285.26,272.97,280.71,1406912,0
+BILL.US,D,20210914,000000,283.36,291.19,283.36,286.63,1017599,0
+BILL.US,D,20210915,000000,285.99,291.79,280.37,289.25,1306822,0
+BILL.US,D,20210916,000000,287.82,297.29,286.58,296.56,1134816,0
+BILL.US,D,20210917,000000,296.79,297.74,289.61,294.2,1982775,0
+BILL.US,D,20210920,000000,287.94,288.4501,278.177,283.75,1564734,0
+BILL.US,D,20210921,000000,269.8,275.8,262.37,274.14,3703678,0
+BILL.US,D,20210922,000000,276.35,279.5,267.255,274.32,6471309,0
+BILL.US,D,20210923,000000,274.96,279.29,266.535,276.9,2971992,0
+BILL.US,D,20210924,000000,275.83,275.83,267.33,273.13,1567829,0
+BILL.US,D,20210927,000000,267.13,271.98,260.5,270.87,1852173,0
+BILL.US,D,20210928,000000,265.11,265.32,251.69,258.77,2100277,0
+BILL.US,D,20210929,000000,264.71,266.88,256.78,259.61,1535119,0
+BILL.US,D,20210930,000000,261.82,271.455,259.84,266.95,1278084,0
+BILL.US,D,20211001,000000,269.02,279.52,262.84,277.13,1460642,0
+BILL.US,D,20211004,000000,272.78,273.04,254.15,261.3,1473620,0
+BILL.US,D,20211005,000000,263.35,268.94,261.66,267.39,1445624,0
+BILL.US,D,20211006,000000,263.21,277.84,262.29,273.52,1650355,0
+BILL.US,D,20211007,000000,274.54,282.845,274.42,277.99,1098153,0
+BILL.US,D,20211008,000000,279.56,282.98,270.43,274.33,899327,0
+BILL.US,D,20211011,000000,271.6,281.625,266.2101,270.6,857498,0
+BILL.US,D,20211012,000000,275.35,283.86,272.36,280.09,1001423,0
+BILL.US,D,20211013,000000,281.25,295.6717,281.25,294.71,1584122,0
+BILL.US,D,20211014,000000,299.47,308.65,296.7,300.64,1252254,0
+BILL.US,D,20211015,000000,297.12,300.86,290.72,296.05,1081861,0
+BILL.US,D,20211018,000000,298.26,302.555,292.25,295.96,1321227,0
+BILL.US,D,20211019,000000,300,303.27,293.29,297.5,1336579,0
+BILL.US,D,20211020,000000,303,305.6931,292.6,295.76,1030910,0
+BILL.US,D,20211021,000000,294.19,309.6299,293.17,303.76,1238296,0
+BILL.US,D,20211022,000000,303.01,306,296.86,302.13,650055,0
+BILL.US,D,20211025,000000,305.09,312.99,299.55,300.53,916707,0
+BILL.US,D,20211026,000000,303.52,307.04,285.55,286.29,1316377,0
+BILL.US,D,20211027,000000,289.07,295.9999,288.305,290.17,928739,0
+BILL.US,D,20211028,000000,289.36,296.125,288.88,291.51,435694,0
+BILL.US,D,20211029,000000,288.93,295.97,287.04,294.31,708689,0
+BILL.US,D,20211101,000000,292.99,299.88,292.99,299.75,882795,0
+BILL.US,D,20211102,000000,301.48,301.48,293.9,295.47,893408,0
+BILL.US,D,20211103,000000,300,300,286.61,293.21,1213587,0
+BILL.US,D,20211104,000000,291.43,302.92,284.39,293.9,2093617,0
+BILL.US,D,20211105,000000,338.5,343.5,315.3,334.46,3461181,0
+BILL.US,D,20211108,000000,336.82,348.495,330.2101,341.82,1316852,0
+BILL.US,D,20211109,000000,345.83,348,333.28,342.26,1142458,0
+BILL.US,D,20211110,000000,337.71,341.61,322.49,327.24,1264263,0
+BILL.US,D,20211111,000000,332.59,337.51,325.59,330.4,1042320,0
+BILL.US,D,20211112,000000,332.99,339.59,325.72,334.7,1015340,0
+BILL.US,D,20211115,000000,335,336.77,320.89,325.81,1310103,0
+BILL.US,D,20211116,000000,323.64,340.37,321.33,339.27,1339341,0
+BILL.US,D,20211117,000000,340.57,345.55,320.2657,324.38,1720464,0
+BILL.US,D,20211118,000000,325,328,312.43,314,1651418,0
+BILL.US,D,20211119,000000,317.87,329.67,314.12,318.17,1749500,0
+BILL.US,D,20211122,000000,321.62,322,290.3152,300.06,1965618,0
+BILL.US,D,20211123,000000,297.29,308.8,282.51,295.02,2107151,0
+BILL.US,D,20211124,000000,291.05,300.85,289.37,298.76,2024120,0
+BILL.US,D,20211126,000000,295,308.2,295,300,1157187,0
+BILL.US,D,20211129,000000,304.1,306.72,291.61,298.5,1765818,0
+BILL.US,D,20211130,000000,301.49,307.1,275.75,280.85,5799684,0
+BILL.US,D,20211201,000000,286.86,287.87,250.95,252.02,2350973,0
+BILL.US,D,20211202,000000,248.78,254.96,238.07,251.3,2945699,0
+BILL.US,D,20211203,000000,250,252.88,220.93,236.98,2905166,0
+BILL.US,D,20211206,000000,234.32,242.27,224.19,232.81,2584242,0
+BILL.US,D,20211207,000000,243.3,258.72,242.41,254.76,2727227,0
+BILL.US,D,20211208,000000,254.76,269.48,248.11,264.47,1684267,0
+BILL.US,D,20211209,000000,263.78,269.31,250.91,254.52,1600908,0
+BILL.US,D,20211210,000000,258.01,268.91,250.21,255.04,1563739,0
+BILL.US,D,20211213,000000,253.51,265.475,250.47,250.83,1271106,0
+BILL.US,D,20211214,000000,243.97,247.89,233.5,241.13,1875939,0
+BILL.US,D,20211215,000000,241.82,251.62,233.39,249.65,2331794,0
+BILL.US,D,20211216,000000,250.65,255.58,225.2,232.99,2254464,0
+BILL.US,D,20211217,000000,228.66,247.49,224.02,244.74,2941150,0
+BILL.US,D,20211220,000000,232.93,245.3925,229.85,242.19,1900752,0
+BILL.US,D,20211221,000000,246.59,260.5,240.06,256.29,2059815,0
+BILL.US,D,20211222,000000,256.64,262.65,250.5229,258.29,951385,0
+BILL.US,D,20211223,000000,257.41,259.22,252.94,253.38,748445,0
+BILL.US,D,20211227,000000,255.46,260.91,252.48,253.42,680488,0
+BILL.US,D,20211228,000000,255.27,255.85,242,242.6,830550,0
+BILL.US,D,20211229,000000,245,249.975,238.29,248.64,640110,0
+BILL.US,D,20211230,000000,247.99,256.8029,246.37,251.15,818430,0
+BILL.US,D,20211231,000000,250.24,255.28,248.0432,249.15,606269,0
+BILL.US,D,20220103,000000,250.16,252.11,232.23,233.54,1427523,0
+BILL.US,D,20220104,000000,235.085,235.085,200.567,218.42,4029866,0
+BILL.US,D,20220105,000000,211.03,220.95,201.02,202.29,2303182,0
+BILL.US,D,20220106,000000,201,210.7,194.22,202.9,1960023,0
+BILL.US,D,20220107,000000,202.8,214.63,197.33,201.93,1403860,0
+BILL.US,D,20220110,000000,193.88,202.1594,177.12,200.99,3538911,0
+BILL.US,D,20220111,000000,205,215.12,201.29,212.32,2380592,0
+BILL.US,D,20220112,000000,212.32,220,203.12,205,2026356,0
+BILL.US,D,20220113,000000,205.01,205.25,183.0701,183.36,2751758,0
+BILL.US,D,20220114,000000,183.99,187.75,174.29,181.12,2382629,0
+BILL.US,D,20220118,000000,176.03,182.61,171.05,174.01,2125324,0
+BILL.US,D,20220119,000000,172.71,177.67,167.77,167.94,2161918,0
+BILL.US,D,20220120,000000,171.46,183,168.88,169.61,2634380,0
+BILL.US,D,20220121,000000,168.14,172.44,154.9601,156.89,2186693,0
+BILL.US,D,20220124,000000,152,167.22,144.5801,166.73,3369817,0
+BILL.US,D,20220125,000000,161.1,165.83,154.71,158,2011709,0
+BILL.US,D,20220126,000000,165.14,173.51,159.88,162.16,4573265,0
+BILL.US,D,20220127,000000,165.22,172.2,154.243,156.08,2696681,0
+BILL.US,D,20220128,000000,158.51,168.12,151,168.06,2503955,0
+BILL.US,D,20220131,000000,170.96,189.5,170.96,188.21,3906493,0
+BILL.US,D,20220201,000000,193.52,197.57,184.61,193.73,3946302,0
+BILL.US,D,20220202,000000,192.81,199.16,184.67,184.67,4354873,0
+BILL.US,D,20220203,000000,176.75,179.98,168.6,170.28,3557372,0
+BILL.US,D,20220204,000000,202.14,241.69,200.25,231.67,9630824,0
+BILL.US,D,20220207,000000,230,243.94,226.5801,229.79,3159178,0
+BILL.US,D,20220208,000000,229.3,237.11,224.3918,236.21,1908810,0
+BILL.US,D,20220209,000000,236.95,247.94,231.31,247.48,2828423,0
+BILL.US,D,20220210,000000,246.92,262.1699,241.967,252.06,3032168,0
+BILL.US,D,20220211,000000,250.01,260.75,234.75,236.79,3366411,0
+BILL.US,D,20220214,000000,235.51,250.47,232.23,240,1842463,0
+BILL.US,D,20220215,000000,243.47,255.5,240.19,253.72,2253554,0
+BILL.US,D,20220216,000000,249.15,257.81,243.42,256.9,1800534,0
+BILL.US,D,20220217,000000,254.07,254.99,226.1,232.04,2752886,0
+BILL.US,D,20220218,000000,233.63,239.579,222.83,224.23,1863211,0
+BILL.US,D,20220222,000000,221.66,231.52,218.01,222.53,1307667,0
+BILL.US,D,20220223,000000,219.45,224.05,205.04,206.32,2102461,0
+BILL.US,D,20220224,000000,198.75,228.83,194,227.29,2180692,0
+BILL.US,D,20220225,000000,226.01,234.52,219.12,229.36,1611768,0
+BILL.US,D,20220228,000000,234.88,243.8,229.05,237.88,2099593,0
+BILL.US,D,20220301,000000,238.06,247.58,228.02,230.21,1656663,0
+BILL.US,D,20220302,000000,233.86,235.79,221.7,234.41,1450957,0
+BILL.US,D,20220303,000000,233.88,234.77,214.28,218.58,2369115,0
+BILL.US,D,20220304,000000,222.11,222.49,199.44,205.26,2052141,0
+BILL.US,D,20220307,000000,209.41,212.98,184.71,185.66,2513839,0
+BILL.US,D,20220308,000000,182.76,194.5,176.83,184.19,2642353,0
+BILL.US,D,20220309,000000,192.58,203.48,191.39,200.52,1920969,0
+BILL.US,D,20220310,000000,193.99,206.5,190.115,204.88,1936022,0
+BILL.US,D,20220311,000000,206,208,187.26,187.51,1478860,0
+BILL.US,D,20220314,000000,183.29,187,167.04,172.4,2348437,0
+BILL.US,D,20220315,000000,173.53,177.92,166.08,175.42,2467957,0
+BILL.US,D,20220316,000000,180.56,200.7,180.1,198.28,3005436,0
+BILL.US,D,20220317,000000,192.45,210.68,191.39,209.73,1651172,0
+BILL.US,D,20220318,000000,206.11,227.76,205.31,224.83,3220322,0
+BILL.US,D,20220321,000000,219.22,228.78,213.51,221.93,1752257,0
+BILL.US,D,20220322,000000,221.57,237.75,219.18,229.39,1700575,0
+BILL.US,D,20220323,000000,226.46,239.37,218.8001,233.82,1481734,0
+BILL.US,D,20220324,000000,233.81,238.6,225.69,236.44,1366877,0
+BILL.US,D,20220325,000000,237.64,238,212.99,219.57,1650901,0
+BILL.US,D,20220328,000000,220.89,232.19,218.205,231.77,1292875,0
+BILL.US,D,20220329,000000,235.11,243.95,230.01,241.07,1231174,0
+BILL.US,D,20220330,000000,238.27,241.68,230.29,232.15,1204427,0
+BILL.US,D,20220331,000000,233.56,238,226.74,226.79,1196453,0
+BILL.US,D,20220401,000000,223.12,238.7097,220.59,232.5,1356458,0
+BILL.US,D,20220404,000000,232.18,244.89,232.03,243.15,1199325,0
+BILL.US,D,20220405,000000,243.99,243.99,221.87,225.27,1536285,0
+BILL.US,D,20220406,000000,219.04,222.61,205.675,212.86,1783734,0
+BILL.US,D,20220407,000000,211.31,218,199.72,205.66,1834633,0
+BILL.US,D,20220408,000000,202.81,207.41,199.72,200.32,1045389,0
+BILL.US,D,20220411,000000,196.96,205.855,192.86,202.32,1210513,0
+BILL.US,D,20220412,000000,207.37,217.91,198.775,200.54,1373262,0
+BILL.US,D,20220413,000000,198.27,210.99,198.19,209.57,952329,0
+BILL.US,D,20220414,000000,208.3,208.98,195.891,196.01,1136413,0
+BILL.US,D,20220418,000000,194.09,194.87,186.19,192.22,1228846,0
+BILL.US,D,20220419,000000,194.78,209.74,193.6406,206.82,1744666,0
+BILL.US,D,20220420,000000,207.94,209.13,192.21,195.66,1511499,0
+BILL.US,D,20220421,000000,199.52,205.92,177.56,178.28,2083939,0
+BILL.US,D,20220422,000000,178.99,186,171.58,172.53,1342228,0
+BILL.US,D,20220425,000000,173.98,184.82,171.16,182.9,1503789,0
+BILL.US,D,20220426,000000,181.59,183.3112,172.24,174.03,1306758,0
+BILL.US,D,20220427,000000,174.19,181.34,169.73,172.82,1415034,0
+BILL.US,D,20220428,000000,175.97,186.36,170.905,182.7,1474329,0
+BILL.US,D,20220429,000000,180.61,189.97,169.94,170.71,1881302,0
+BILL.US,D,20220502,000000,168,178.94,165.6,175.75,2239790,0
+BILL.US,D,20220503,000000,173.78,176.76,162.27,168.18,2519795,0
+BILL.US,D,20220504,000000,170.05,176.62,150.975,175.45,4354241,0
+BILL.US,D,20220505,000000,170.23,173.765,145.72,152.24,6315060,0
+BILL.US,D,20220506,000000,125.16,134.99,109.09,121,9613646,0
+BILL.US,D,20220509,000000,118.73,118.73,105.71,107.91,6327336,0
+BILL.US,D,20220510,000000,111.25,117.48,97.59,107.24,5053916,0
+BILL.US,D,20220511,000000,105.96,113.1,96.29,97.45,3603223,0
+BILL.US,D,20220512,000000,95.09,104.82,89.87,99.99,4010829,0
+BILL.US,D,20220513,000000,104.66,120.09,104.5,118.54,4909667,0
+BILL.US,D,20220516,000000,115.74,120.35,108.205,109.4,1997825,0
+BILL.US,D,20220517,000000,113.86,117.14,105.19,108.37,4027277,0
+BILL.US,D,20220518,000000,106.69,111.08,100.4453,101.63,2073179,0
+BILL.US,D,20220519,000000,103.33,121.5,101.7772,114.42,4893456,0
+BILL.US,D,20220520,000000,119.36,121.58,109.83,118.63,3840375,0
+BILL.US,D,20220523,000000,115.31,121.775,110.52,114.66,2899107,0
+BILL.US,D,20220524,000000,111.22,111.22,100.08,104.32,2474129,0
+BILL.US,D,20220525,000000,104.5,113.31,103.01,111.74,1916921,0
+BILL.US,D,20220526,000000,108.33,117.68,107.79,116.2,1559940,0
+BILL.US,D,20220527,000000,117.84,125.39,117.84,125.3,2391522,0
+BILL.US,D,20220531,000000,124.84,128,116.08,118.24,2853323,0
+BILL.US,D,20220601,000000,119.79,123.47,113.26,115.67,1334471,0
+BILL.US,D,20220602,000000,116.47,128.95,116.355,127.16,2332412,0
+BILL.US,D,20220603,000000,123.99,130.51,121.564,127.39,2126209,0
+BILL.US,D,20220606,000000,130,132.47,124.76,129.15,2519395,0
+BILL.US,D,20220607,000000,126.7,136.37,125.52,136.22,1868939,0
+BILL.US,D,20220608,000000,134.17,139.82,132.605,135.02,1790161,0
+BILL.US,D,20220609,000000,131.94,136.29,127.26,128.04,1364332,0
+BILL.US,D,20220610,000000,124.63,124.71,114.35,117.85,1925036,0
+BILL.US,D,20220613,000000,108.56,112.26,102.08,105.8,2249214,0
+BILL.US,D,20220614,000000,105,109.12,103.732,105.97,1628150,0
+BILL.US,D,20220615,000000,108.55,115.94,107.25,113.31,1244057,0
+BILL.US,D,20220616,000000,111,113.23,103.12,104.87,1576345,0
+BILL.US,D,20220617,000000,104.45,112.45,104.45,109.47,2060340,0
+BILL.US,D,20220621,000000,111.28,117.54,111.25,112.81,1245180,0
+BILL.US,D,20220622,000000,109.73,119.8,109.63,112.89,1762486,0
+BILL.US,D,20220623,000000,114.02,124.95,111.72,124.56,2944337,0
+BILL.US,D,20220624,000000,126.22,131.74,124.55,130.48,3906640,0
+BILL.US,D,20220627,000000,129.15,130.42,122.78,124.82,1417137,0
+BILL.US,D,20220628,000000,125.13,126.89,113.445,115.54,1161210,0
+BILL.US,D,20220629,000000,115.5,117.79,111.26,114.55,1255417,0
+BILL.US,D,20220630,000000,112.34,113.1461,104.14,109.94,1556792,0
+BILL.US,D,20220701,000000,111.7,115.4089,109.0614,113.69,1626605,0
+BILL.US,D,20220705,000000,112,127.71,111.638,126.45,2102540,0
+BILL.US,D,20220706,000000,126.03,130.52,122.26,123.39,1804847,0
+BILL.US,D,20220707,000000,122.75,132.25,122.75,131.78,1523654,0
+BILL.US,D,20220708,000000,128.48,134.23,125.635,129.89,1123423,0
+BILL.US,D,20220711,000000,128.74,128.74,121.05,126.12,1421663,0
+BILL.US,D,20220712,000000,127.98,132.28,120.56,122.43,1485690,0
+BILL.US,D,20220713,000000,118.86,125.76,115.22,122.41,1314103,0
+BILL.US,D,20220714,000000,121.02,121.02,113.93,117.2,1149679,0
+BILL.US,D,20220715,000000,119.38,123.095,116.55,122.22,963325,0
+BILL.US,D,20220718,000000,124.12,129.16,123.7601,125.16,977600,0
+BILL.US,D,20220719,000000,127.47,128.49,121.75,126.32,1172422,0
+BILL.US,D,20220720,000000,127.48,139.93,127.34,138.75,1790102,0
+BILL.US,D,20220721,000000,137.7,141.75,135.26,137.88,1100696,0
+BILL.US,D,20220722,000000,137.06,140.29,127,129.57,1243591,0
+BILL.US,D,20220725,000000,129.06,129.605,123.4,125.75,1066432,0
+BILL.US,D,20220726,000000,122.5,122.66,118.17,120.2,1403695,0
+BILL.US,D,20220727,000000,125.37,130.05,122.24,128.85,1029759,0
+BILL.US,D,20220728,000000,128.01,132.5,123.13,132.4,900393,0
+BILL.US,D,20220729,000000,132.58,136.8,129.43,135.08,1184407,0
+BILL.US,D,20220801,000000,134.76,139.31,129.48,134.67,1080223,0
+BILL.US,D,20220802,000000,131.55,139.735,131.03,136.35,1275788,0
+BILL.US,D,20220803,000000,137.59,143.66,135.91,143.41,1340264,0
+BILL.US,D,20220804,000000,140.81,143.08,136.43,141.44,1096512,0
+BILL.US,D,20220805,000000,136,144.87,134.37,142.46,1472934,0
+BILL.US,D,20220808,000000,143.81,154.775,143.81,147.93,1433653,0
+BILL.US,D,20220809,000000,145.32,147.5,141.06,144.92,1359406,0
+BILL.US,D,20220810,000000,153.98,162.72,152.68,162.51,2010766,0
+BILL.US,D,20220811,000000,164.78,167.62,148.785,150.57,2855206,0
+BILL.US,D,20220812,000000,154.52,158.5,151.13,157.64,1480193,0
+BILL.US,D,20220815,000000,155.88,160.9,154.08,159.47,1556275,0
+BILL.US,D,20220816,000000,157.11,157.54,149.59,154.64,2013652,0
+BILL.US,D,20220817,000000,150,152.57,147.76,151.38,2286722,0
+BILL.US,D,20220818,000000,151.01,151.28,145.58,149.4,4019665,0
+BILL.US,D,20220819,000000,174.4,177.7099,165.66,174.29,9855316,0
+BILL.US,D,20220822,000000,169.98,170,160.69,162.91,3812214,0
+BILL.US,D,20220823,000000,165.06,173.3,162.17,163.9,2125709,0
+BILL.US,D,20220824,000000,163.24,173.99,163.01,172.13,2202612,0
+BILL.US,D,20220825,000000,174.66,177.75,170.63,177.31,1541599,0
+BILL.US,D,20220826,000000,179,179.85,165.77,167.66,1613546,0
+BILL.US,D,20220829,000000,165,169.17,162.22,162.69,1580818,0
+BILL.US,D,20220830,000000,165.75,169.715,161.18,166.28,1261509,0
+BILL.US,D,20220831,000000,167.53,171.99,160.58,161.88,1803843,0
+BILL.US,D,20220901,000000,158.25,159.21,148.31,149.87,3487653,0
+BILL.US,D,20220902,000000,153.24,155.65,146.47,149.64,1977571,0
+BILL.US,D,20220906,000000,149.83,151.06,143.45,148.91,1630755,0
+BILL.US,D,20220907,000000,148,156.98,147.53,156.38,1396536,0
+BILL.US,D,20220908,000000,153.75,161.81,153.2695,161.45,1319629,0
+BILL.US,D,20220909,000000,163.46,169.1,163.4,167.39,1337423,0
+BILL.US,D,20220912,000000,172.71,175.54,167.56,172.35,3040448,0
+BILL.US,D,20220913,000000,160,164.85,158.85,162.34,1824552,0
+BILL.US,D,20220914,000000,163.35,163.8,158.75,163.12,1358367,0
+BILL.US,D,20220915,000000,160.06,168.6712,157.99,158.84,1679471,0
+BILL.US,D,20220916,000000,155.42,155.89,148.41,149.16,2382302,0
+BILL.US,D,20220919,000000,146.13,148.6,143.45,144.03,2469677,0
+BILL.US,D,20220920,000000,142.26,144.58,140.52,142.06,1432957,0
+BILL.US,D,20220921,000000,143.43,146.99,137.76,138.52,1630493,0
+BILL.US,D,20220922,000000,137.46,139.05,129.01,130.14,1859879,0
+BILL.US,D,20220923,000000,127.37,129.525,122.39,125.74,2317074,0
+BILL.US,D,20220926,000000,125.38,130.23,124.29,124.31,1542178,0
+BILL.US,D,20220927,000000,128.7,131.39,125.85,128.73,1459689,0
+BILL.US,D,20220928,000000,129,135.815,128.135,133.68,2126892,0
+BILL.US,D,20220929,000000,129.14,140.27,126.06,135.22,4896843,0
+BILL.US,D,20220930,000000,132.48,139.255,131.25,132.37,1659936,0
+BILL.US,D,20221003,000000,133.6,139.69,132.23,138.18,1744462,0
+BILL.US,D,20221004,000000,143.8,152.26,143.09,150.06,3350204,0
+BILL.US,D,20221005,000000,146.75,151.58,143.29,150.51,1230708,0
+BILL.US,D,20221006,000000,149.98,154.12,147.08,148.32,1243031,0
+BILL.US,D,20221007,000000,143.35,143.505,137.4735,138.54,1413500,0
+BILL.US,D,20221010,000000,137.95,138.74,126.34,129.01,1882303,0
+BILL.US,D,20221011,000000,127.2,128.68,119.43,124.22,2180243,0
+BILL.US,D,20221012,000000,124.05,125.25,119.16,123.36,1444035,0
+BILL.US,D,20221013,000000,116.34,125.55,112.255,122.53,1841335,0
+BILL.US,D,20221014,000000,125.18,127.58,117.1525,118.37,1341772,0
+BILL.US,D,20221017,000000,123,128.68,123,125.18,1579380,0
+BILL.US,D,20221018,000000,132.55,136.46,127.59,131.79,1755528,0
+BILL.US,D,20221019,000000,127.83,131.82,124.75,126.34,1417986,0
+BILL.US,D,20221020,000000,124.45,133.14,124.45,127.37,1261771,0
+BILL.US,D,20221021,000000,126.11,128.48,120.8,128.38,1337028,0
+BILL.US,D,20221024,000000,127.75,128.3,121.62,126.5,1080664,0
+BILL.US,D,20221025,000000,129.01,135.1,128.43,133.8,1724755,0
+BILL.US,D,20221026,000000,129.201,138.075,128.375,128.96,1380484,0
+BILL.US,D,20221027,000000,130.75,136.88,130.67,134.46,2035625,0
+BILL.US,D,20221028,000000,132.87,136.655,128.2,133.98,1305801,0
+BILL.US,D,20221031,000000,132.43,134.91,131.61,133.36,1331097,0
+BILL.US,D,20221101,000000,138.56,139,130.37,130.44,1461946,0
+BILL.US,D,20221102,000000,130,130.29,116,116.52,3638214,0
+BILL.US,D,20221103,000000,115.96,123.27,113.89,116.13,3547616,0
+BILL.US,D,20221104,000000,114,114.5,98.35,106.33,8257300,0
+BILL.US,D,20221107,000000,107.68,107.8,100.59,104.42,3455350,0
+BILL.US,D,20221108,000000,105.39,107.9029,100.3741,104.25,2301986,0
+BILL.US,D,20221109,000000,101.98,102.7964,97.37,99.36,2616466,0
+BILL.US,D,20221110,000000,112.02,120.15,111.73,120.14,4497861,0
+BILL.US,D,20221111,000000,119.65,130.3,119.04,125.38,2649452,0
+BILL.US,D,20221114,000000,123.43,125.76,117.64,123.11,2308958,0
+BILL.US,D,20221115,000000,127.82,133.09,126,129.85,2198262,0
+BILL.US,D,20221116,000000,126.85,128.99,122.22,124.75,1371162,0
+BILL.US,D,20221117,000000,119.68,121.38,115.52,117.69,2341100,0
+BILL.US,D,20221118,000000,119,119.64,112.51,113.31,1666898,0
+BILL.US,D,20221121,000000,110.77,111.8,107.95,111.08,1715916,0
+BILL.US,D,20221122,000000,111,114.8,108.9573,114.78,1566980,0
+BILL.US,D,20221123,000000,115.19,122.82,113.93,121.47,1384182,0
+BILL.US,D,20221125,000000,120.37,121.76,118.58,121.47,372534,0
+BILL.US,D,20221128,000000,119.86,123.1899,115.61,115.61,1497474,0
+BILL.US,D,20221129,000000,116.8,117.34,112.3,114.67,1479134,0
+BILL.US,D,20221130,000000,113.64,120.815,110.86,120.42,2096603,0
+BILL.US,D,20221201,000000,119.52,127.72,118.73,123.64,1499154,0
+BILL.US,D,20221202,000000,119.63,123.771,118.595,121.6,1273719,0
+BILL.US,D,20221205,000000,120.46,121.7,110.07,110.45,1376527,0
+BILL.US,D,20221206,000000,111,111.44,105.59,106.67,1896192,0
+BILL.US,D,20221207,000000,107.07,110.77,105.43,110.56,1771603,0
+BILL.US,D,20221208,000000,111.86,119.48,109.99,115.41,1721819,0
+BILL.US,D,20221209,000000,114.4,116.71,111.5,111.85,999822,0
+BILL.US,D,20221212,000000,112.76,119.22,112.2,117.82,1256930,0
+BILL.US,D,20221213,000000,126,128.39,117.44,118.81,1785013,0
+BILL.US,D,20221214,000000,118,126,118,123.86,2324715,0
+BILL.US,D,20221215,000000,118.61,122.22,112.28,112.76,1778202,0
+BILL.US,D,20221216,000000,111.52,113.575,108.37,111.21,1538669,0
+BILL.US,D,20221219,000000,110.59,110.98,104.96,106.17,1480863,0
+BILL.US,D,20221220,000000,104.05,108.92,103.91,107.46,1202214,0
+BILL.US,D,20221221,000000,108.69,112.46,106.01,108.48,2017053,0
+BILL.US,D,20221222,000000,106.69,106.69,102.6,104.71,1346996,0
+BILL.US,D,20221223,000000,103.56,104.46,101.6901,103.74,800744,0
+BILL.US,D,20221227,000000,102.48,103.9,99.66,103.17,2025964,0
+BILL.US,D,20221228,000000,102.74,104.3725,101.65,102.91,1971317,0
+BILL.US,D,20221229,000000,104.49,110.205,103.299,108.84,1577593,0
+BILL.US,D,20221230,000000,106.14,109.71,106.14,108.96,1104456,0
+BILL.US,D,20230103,000000,111.61,112.97,107.48,109.26,1969394,0
+BILL.US,D,20230104,000000,111.42,112.12,106.935,107.24,1319975,0
+BILL.US,D,20230105,000000,105.01,105.155,96.67,96.98,2453212,0
+BILL.US,D,20230106,000000,97.67,98.81,91.82,94.49,3456241,0
+BILL.US,D,20230109,000000,96.29,103.52,95.545,100.39,2081424,0
+BILL.US,D,20230110,000000,99.47,101.83,96.8,101.65,1325936,0
+BILL.US,D,20230111,000000,101.76,103.8999,99.01,102.4,2028149,0
+BILL.US,D,20230112,000000,103.05,104.63,95.785,104.31,1949513,0
+BILL.US,D,20230113,000000,101.57,103.63,99.8601,103.31,1452224,0
+BILL.US,D,20230117,000000,102.78,107.76,100.81,106.55,1986629,0
+BILL.US,D,20230118,000000,108.19,109.54,103.22,103.58,1785412,0
+BILL.US,D,20230119,000000,102.07,103.3799,99.26,99.72,1231805,0
+BILL.US,D,20230120,000000,100.5,104.88,99.9001,104.05,1351412,0
+BILL.US,D,20230123,000000,104.74,110.62,103.52,109.93,2185484,0
+BILL.US,D,20230124,000000,110.5,111.99,107.5,108.66,1574291,0
+BILL.US,D,20230125,000000,104.4,106.76,100.39,106.71,2221576,0
+BILL.US,D,20230126,000000,109.91,113.49,107.83,113.43,1791033,0
+BILL.US,D,20230127,000000,112.63,121.15,112.63,119.91,2387938,0
+BILL.US,D,20230130,000000,117.17,118.83,112.71,113.29,2649718,0
+BILL.US,D,20230131,000000,114.5,116,112.33,115.62,2198296,0
+BILL.US,D,20230201,000000,116.54,120.575,113,119.16,2603105,0
+BILL.US,D,20230202,000000,123.84,132.13,123.84,128.91,5716553,0
+BILL.US,D,20230203,000000,97.74,103.5999,91.0001,94.51,21534948,0
+BILL.US,D,20230206,000000,93.01,97.97,92.61,95.33,5747550,0
+BILL.US,D,20230207,000000,94,101.95,92.85,101.07,4850953,0
+BILL.US,D,20230208,000000,100.95,106.96,100.56,102.05,3510650,0
+BILL.US,D,20230209,000000,102.87,104.435,97.57,97.75,2819626,0
+BILL.US,D,20230210,000000,96.88,97.41,91.24,94.95,4538812,0
+BILL.US,D,20230213,000000,95,96.05,92.75,94.42,2084316,0
+BILL.US,D,20230214,000000,94.81,98.9,93.29,97.06,2165662,0
+BILL.US,D,20230215,000000,96.54,103.24,95.04,103.04,2569515,0
+BILL.US,D,20230216,000000,99.73,101.82,96.34,96.51,2309253,0
+BILL.US,D,20230217,000000,95.6,95.83,92.3,93.3,2509510,0
+BILL.US,D,20230221,000000,91,93.475,90.38,90.87,2396450,0
+BILL.US,D,20230222,000000,91.55,92.34,89.64,89.9,1740874,0
+BILL.US,D,20230223,000000,90.88,91.015,86.59,89.5,2057058,0
+BILL.US,D,20230224,000000,87.55,87.56,84.96,85.99,2655275,0
+BILL.US,D,20230227,000000,87.25,87.25,85,85.06,1909167,0
+BILL.US,D,20230228,000000,84.84,86.2,84.37,84.63,2127237,0
+BILL.US,D,20230301,000000,85.02,85.91,83.58,84.18,2048854,0
+BILL.US,D,20230302,000000,83.02,88.17,82.81,87.95,2014131,0
+BILL.US,D,20230303,000000,88.72,90.9,88.6152,90.55,1578967,0
+BILL.US,D,20230306,000000,90,91.915,88.72,88.77,1309105,0
+BILL.US,D,20230307,000000,88.7,89.91,83.8,84.33,2828058,0
+BILL.US,D,20230308,000000,83.63,84.57,81.82,82.9,2351633,0
+BILL.US,D,20230309,000000,82.8,84.49,80.19,80.32,2413239,0
+BILL.US,D,20230310,000000,80.02,80.44,68.33,68.35,9574420,0
+BILL.US,D,20230313,000000,72.61,76.1,68.3,73.82,6315299,0
+BILL.US,D,20230314,000000,75,76.86,73.4301,74.28,4519892,0
+BILL.US,D,20230315,000000,73.6,76.72,72.31,76.51,3910674,0
+BILL.US,D,20230316,000000,76.91,78.31,75.345,76.63,3501539,0
+BILL.US,D,20230317,000000,76.17,76.59,72.7101,73.64,2281384,0
+BILL.US,D,20230320,000000,72.57,73.745,71.45,73.5,2180534,0
+BILL.US,D,20230321,000000,74.3,78.49,74.2592,78.43,2501154,0
+BILL.US,D,20230322,000000,78.4,78.8,73.92,74,2043875,0
+BILL.US,D,20230323,000000,74.34,76.65,70.69,72.24,2194690,0
+BILL.US,D,20230324,000000,71.25,71.385,68.545,69.24,2782737,0
+BILL.US,D,20230327,000000,70.735,71.89,69.44,70.95,1238651,0
+BILL.US,D,20230328,000000,70.92,72.52,70.25,72.11,1663563,0
+BILL.US,D,20230329,000000,73.3,74.79,71.64,74.32,1516769,0
+BILL.US,D,20230330,000000,75.95,76.98,75,76.59,1941598,0
+BILL.US,D,20230331,000000,77.09,82.15,76.89,81.14,2904153,0
+BILL.US,D,20230403,000000,79.64,80.26,77.51,79.46,1951444,0
+BILL.US,D,20230404,000000,80.21,80.8,79.19,79.98,2103842,0
+BILL.US,D,20230405,000000,79.27,79.27,73.2901,74.89,2014567,0
+BILL.US,D,20230406,000000,74.19,75.65,72.51,75.08,1794877,0
+BILL.US,D,20230410,000000,73.63,74.91,71.8758,74.84,1131436,0
+BILL.US,D,20230411,000000,74.5,77.53,73.21,77.2,1634647,0
+BILL.US,D,20230412,000000,79.32,79.805,74.09,74.8,1880578,0
+BILL.US,D,20230413,000000,75.98,77.43,75.31,76.42,1508374,0
+BILL.US,D,20230414,000000,76.03,77.09,74.6801,75.51,1651747,0
+BILL.US,D,20230417,000000,75.4,78,74.795,77.96,1418369,0
+BILL.US,D,20230418,000000,79.19,79.19,76.93,78.35,1263887,0
+BILL.US,D,20230419,000000,77.16,77.95,74.67,77.65,1408601,0
+BILL.US,D,20230420,000000,75.49,78.12,75.24,76.68,1190369,0
+BILL.US,D,20230421,000000,78.49,79.64,77.19,79.41,1932594,0
+BILL.US,D,20230424,000000,78.84,79.73,76.22,76.58,1164399,0
+BILL.US,D,20230425,000000,74.99,75.51,72.04,73.04,2128166,0
+BILL.US,D,20230426,000000,74.7,78.67,74.59,75.95,2375824,0
+BILL.US,D,20230427,000000,77.3,78.66,76.17,78.34,1303444,0
+BILL.US,D,20230428,000000,77,78.7,75.4501,76.81,2347918,0
+BILL.US,D,20230501,000000,76.2,78.35,74.88,77.47,1541513,0
+BILL.US,D,20230502,000000,76.67,77.65,75.5,75.69,1820215,0
+BILL.US,D,20230503,000000,76.14,81.285,75.5,78.63,2699179,0
+BILL.US,D,20230504,000000,79.97,82.56,79.45,79.91,3521596,0
+BILL.US,D,20230505,000000,94.83,99.89,89.75,94.04,8362019,0
+BILL.US,D,20230508,000000,95.24,97.4,92.91,97.35,2703932,0
+BILL.US,D,20230509,000000,95.52,99.1,95.52,96.31,2239149,0
+BILL.US,D,20230510,000000,98.13,101.27,97.67,99.15,1884374,0
+BILL.US,D,20230511,000000,98.53,99.995,95.35,99.52,1788427,0
+BILL.US,D,20230512,000000,98.89,98.89,93.34,93.7,2154783,0
+BILL.US,D,20230515,000000,93.96,99.55,93.66,97.69,1976028,0
+BILL.US,D,20230516,000000,96.61,96.99,93.22,94.2,1509744,0
+BILL.US,D,20230517,000000,94.58,97.4197,94.58,96.32,1202938,0
+BILL.US,D,20230518,000000,96.79,98.19,95.46,97.69,1462993,0
+BILL.US,D,20230519,000000,97.57,97.6088,94.22,94.66,1327207,0
+BILL.US,D,20230522,000000,94.25,99.71,93.58,99.66,1779175,0
+BILL.US,D,20230523,000000,98.59,101.39,96.53,96.76,1696056,0
+BILL.US,D,20230524,000000,95.45,97.92,94.9001,97.67,1244160,0
+BILL.US,D,20230525,000000,99.78,100.87,94.26,95.11,1794650,0
+BILL.US,D,20230526,000000,95.83,99.87,95.33,98.27,1712620,0
+BILL.US,D,20230530,000000,99.99,102.82,97.89,98.32,1624589,0
+BILL.US,D,20230531,000000,97.25,103.79,96.74,103.58,2077116,0
+BILL.US,D,20230601,000000,100.53,105.15,100.1462,103.99,1349646,0
+BILL.US,D,20230602,000000,106.31,108.49,105.55,107.46,1786697,0
+BILL.US,D,20230605,000000,105.69,112.5033,105.3476,111.49,2292998,0
+BILL.US,D,20230606,000000,110.9,117.88,110.5,117.09,2606257,0
+BILL.US,D,20230607,000000,117.51,118.82,110.71,111.03,2450443,0
+BILL.US,D,20230608,000000,109.66,116.52,109.3,115.9,1522232,0
+BILL.US,D,20230609,000000,117.2,118.63,114.805,115.26,1318589,0
+BILL.US,D,20230612,000000,111.75,116.285,111.13,115.51,2044659,0
+BILL.US,D,20230613,000000,118,119.52,116.91,118.13,1551154,0
+BILL.US,D,20230614,000000,117.16,117.73,112.84,114.24,1693902,0
+BILL.US,D,20230615,000000,112.76,115.81,111.6,114.47,1417087,0
+BILL.US,D,20230616,000000,114.52,115.0929,110.105,111.26,2161600,0
+BILL.US,D,20230620,000000,110,112.94,109.53,111.81,1351487,0
+BILL.US,D,20230621,000000,111.24,111.91,106.42,108.63,1171852,0
+BILL.US,D,20230622,000000,107.8,110.03,107.3,109.85,962142,0
+BILL.US,D,20230623,000000,107.84,109.03,107,108.19,1064572,0
+BILL.US,D,20230626,000000,107.47,111.22,106.5908,108.26,1028249,0
+BILL.US,D,20230627,000000,110.36,115.93,110.03,114.85,2334997,0
+BILL.US,D,20230628,000000,113.78,119.58,113.7,118.72,1943594,0
+BILL.US,D,20230629,000000,120,120,115.22,116.12,1488985,0
+BILL.US,D,20230630,000000,118,119,116.45,116.85,1309874,0
+BILL.US,D,20230703,000000,117.12,118.98,116.01,116.94,676302,0
+BILL.US,D,20230705,000000,116.52,116.55,114.23,115.65,1199068,0
+BILL.US,D,20230706,000000,116.07,116.525,111.85,115.03,1218424,0
+BILL.US,D,20230707,000000,114.72,117.745,114.33,115.6,1166177,0
+BILL.US,D,20230710,000000,113.54,119.7,113.51,118.57,1048385,0
+BILL.US,D,20230711,000000,119.99,121.95,118.07,121.61,1455004,0
+BILL.US,D,20230712,000000,125.53,126.3765,120.05,121.48,1297841,0
+BILL.US,D,20230713,000000,124.21,127.8,122.614,127.06,1486955,0
+BILL.US,D,20230714,000000,127.23,128.045,123.96,125.05,1253882,0
+BILL.US,D,20230717,000000,125.56,130.93,124.65,130.17,1482382,0
+BILL.US,D,20230718,000000,131.79,135.93,130.46,135.52,1634841,0
+BILL.US,D,20230719,000000,136.67,139.5,131.83,132.83,1822155,0
+BILL.US,D,20230720,000000,130.5,131.58,127.36,129.27,1315051,0
+BILL.US,D,20230721,000000,130.91,131.55,122.5924,124.88,2074600,0
+BILL.US,D,20230724,000000,125.7,126.43,123.01,124.25,1053700,0
+BILL.US,D,20230725,000000,126.17,126.75,123.84,124.6,949258,0
+BILL.US,D,20230726,000000,124.6,124.6,121.26,121.86,1229717,0
+BILL.US,D,20230727,000000,124.6,124.72,119.23,120.12,1020018,0
+BILL.US,D,20230728,000000,123.29,126,122,124.62,1230215,0
+BILL.US,D,20230731,000000,122.22,127.64,121.995,125.34,1332037,0
+BILL.US,D,20230801,000000,124.26,125.61,123.04,124.83,1156819,0
+BILL.US,D,20230802,000000,121.33,121.64,115.39,117.46,1682316,0
+BILL.US,D,20230803,000000,116.34,116.93,113.37,115.31,1454559,0
+BILL.US,D,20230804,000000,116.84,119.2,114.53,115.32,1376987,0
+BILL.US,D,20230807,000000,115.29,115.94,110.45,112.19,1522434,0
+BILL.US,D,20230808,000000,108.14,109.91,107.18,109.22,2027861,0
+BILL.US,D,20230809,000000,108.75,110.53,106.88,107.65,1102916,0
+BILL.US,D,20230810,000000,109,109.695,104.76,105.33,1391521,0
+BILL.US,D,20230811,000000,104.08,106.33,103.26,105.51,978337,0
+BILL.US,D,20230814,000000,104.16,105.93,102.55,104.93,1415152,0
+BILL.US,D,20230815,000000,103.69,104.68,101.78,102.04,1907208,0
+BILL.US,D,20230816,000000,101.45,106.845,101.45,104.95,2668062,0
+BILL.US,D,20230817,000000,104.49,105.48,101.35,101.56,3138549,0
+BILL.US,D,20230818,000000,94.55,111.91,94.0301,110.97,8844439,0
+BILL.US,D,20230821,000000,111.8,113.31,106.76,107.53,3293671,0
+BILL.US,D,20230822,000000,108.89,110.25,107.31,108.61,1428991,0
+BILL.US,D,20230823,000000,108,110.19,105.68,109.61,1686335,0
+BILL.US,D,20230824,000000,111,111,103.7401,105.07,1612003,0
+BILL.US,D,20230825,000000,104.13,106.73,102.64,105.26,1366295,0
+BILL.US,D,20230828,000000,106.5,108.23,105.5,107.12,1055910,0
+BILL.US,D,20230829,000000,106.15,111.72,105.38,111.65,1460391,0
+BILL.US,D,20230830,000000,111.1,114.96,110.12,114.88,1362259,0
+BILL.US,D,20230831,000000,115.5,117.66,114.59,115.3,1481497,0
+BILL.US,D,20230901,000000,115.63,118.735,115.63,116.45,1187685,0
+BILL.US,D,20230905,000000,115,118.25,114.27,118.2,1233843,0
+BILL.US,D,20230906,000000,117.79,119.32,115.12,116.61,985257,0
+BILL.US,D,20230907,000000,113.62,117.549,113.08,116.93,937247,0
+BILL.US,D,20230908,000000,117.24,118.96,115.98,116.02,998848,0
+BILL.US,D,20230911,000000,116.5,117.5589,114.855,116.51,1060637,0
+BILL.US,D,20230912,000000,114.7,117.98,114.5,116.21,945984,0
+BILL.US,D,20230913,000000,115.04,115.9165,111,112.72,1627003,0
+BILL.US,D,20230914,000000,113.39,114.29,110.1646,111.41,1098540,0
+BILL.US,D,20230915,000000,111.05,111.3,108.69,109.43,1504124,0
+BILL.US,D,20230918,000000,108.5,109.07,106.4,106.54,1336950,0
+BILL.US,D,20230919,000000,105.97,106.26,103.0463,103.71,1564858,0
+BILL.US,D,20230920,000000,104.09,106.98,103.52,103.67,1114944,0
+BILL.US,D,20230921,000000,101.84,102.25,99.6,100.21,1406410,0
+BILL.US,D,20230922,000000,101.74,102.34,99.8401,100.21,1030849,0
+BILL.US,D,20230925,000000,99.5,100.8,98.67,99.64,1613937,0
+BILL.US,D,20230926,000000,98.86,99.8,97,97.91,1615217,0
+BILL.US,D,20230927,000000,98.87,101.125,97.05,99.2,2847562,0
+BILL.US,D,20230928,000000,98.35,106.82,98.35,104.26,2668728,0
+BILL.US,D,20230929,000000,105.98,109.86,105.98,108.57,2109583,0
+BILL.US,D,20231002,000000,108.45,109.98,107.32,108.74,1206871,0
+BILL.US,D,20231003,000000,107.39,108.11,101.945,102.43,1316606,0
+BILL.US,D,20231004,000000,103.7,105.59,101.87644,104.59,1409685,0
+BILL.US,D,20231005,000000,104.14,105.88,101.675,105.43,1448756,0
+BILL.US,D,20231006,000000,103.69,112.95,103.69,112.12,2551308,0
+BILL.US,D,20231009,000000,110.3,113.34,109.18,112.55,1425067,0
+BILL.US,D,20231010,000000,112.69,117.06,112.65,114.09,1296380,0
+BILL.US,D,20231011,000000,115.22,116.6437,113.42,114.61,874466,0
+BILL.US,D,20231012,000000,116.77,118.69,113.805,115.71,1666174,0
+BILL.US,D,20231013,000000,114.49,116.31,109.7,110.73,1489549,0
+BILL.US,D,20231016,000000,110.77,113.57,107.6,112.17,905030,0
+BILL.US,D,20231017,000000,110.01,113.01,109.81,110.11,1893183,0
+BILL.US,D,20231018,000000,108.38,109.345,103.59,103.64,1889971,0
+BILL.US,D,20231019,000000,105.29,107.08,102.43,102.5,1992073,0
+BILL.US,D,20231020,000000,102.29,103.98,99.415,101,1686377,0
+BILL.US,D,20231023,000000,99.4,103.83,98.65,101.94,1541860,0
+BILL.US,D,20231024,000000,103.67,105.805,101.2,101.46,1210863,0
+BILL.US,D,20231025,000000,100.1,101,91.8301,92.35,3368125,0
+BILL.US,D,20231026,000000,92.4,93.48,88.0913,90.19,2720642,0
+BILL.US,D,20231027,000000,91.23,91.75,89.09,89.52,1484096,0
+BILL.US,D,20231030,000000,90.84,91.4719,86.29,89.71,2154265,0
+BILL.US,D,20231031,000000,90.55,93.07,89.07,91.29,2693846,0
+BILL.US,D,20231101,000000,90.22,90.52,86.53,88.26,2787603,0
+BILL.US,D,20231102,000000,90.72,93.16,88.73,89.47,6504343,0
+BILL.US,D,20231103,000000,64.05,67.49,58.15,66.93,20830957,0
+BILL.US,D,20231106,000000,67.11,71.2,61.27,61.44,8100469,0
+BILL.US,D,20231107,000000,62.86,63.7,61.75,63.2,4396223,0
+BILL.US,D,20231108,000000,63.08,63.73,62.06,62.19,3286191,0
+BILL.US,D,20231109,000000,54.32,59.1399,51.9401,56.02,20031483,0
+BILL.US,D,20231110,000000,56.19,56.49,53.38,56.48,5106700,0
+BILL.US,D,20231113,000000,56.4,57.4798,55.52,57,3166154,0
+BILL.US,D,20231114,000000,58.15,59.35,57.24,57.79,4598055,0
+BILL.US,D,20231115,000000,58.1,61.42,57.5501,59.64,3634425,0
+BILL.US,D,20231116,000000,60.2,61.7,58.5001,60.87,3753120,0
+BILL.US,D,20231117,000000,61.6,63.78,61,63.72,3890793,0
+BILL.US,D,20231120,000000,63.51,65.89,63.03,64.6,3179125,0
+BILL.US,D,20231121,000000,63.88,65.09,62.56,62.85,2556072,0
+BILL.US,D,20231122,000000,63.41,64.59,62.51,63.62,1691427,0
+BILL.US,D,20231124,000000,63.53,64.75,63.01,63.85,870691,0
+BILL.US,D,20231127,000000,63.23,65.44,63.17,64.15,1687095,0
+BILL.US,D,20231128,000000,63.56,66.14,63.52,65.58,1717567,0
+BILL.US,D,20231129,000000,66.5,68.85,66.07,67.94,2293841,0
+BILL.US,D,20231130,000000,68.14,68.475,64.62,65.47,3127713,0
+BILL.US,D,20231201,000000,65.74,68.11,64.02,68.11,2526283,0
+BILL.US,D,20231204,000000,67.56,70.11,67.331,68.52,2252229,0
+BILL.US,D,20231205,000000,71.5,71.75,68.3,69.22,3651547,0
+BILL.US,D,20231206,000000,69.75,71.79,68.37,68.56,3512384,0
+BILL.US,D,20231207,000000,68.74,70.17,67.53,69.37,2269126,0
+BILL.US,D,20231208,000000,68.73,71.49,68.5,70.98,1795355,0
+BILL.US,D,20231211,000000,70.51,71.56,68.85,70.61,1785269,0
+BILL.US,D,20231212,000000,70.4,70.67,69.12,70.38,1320350,0
+BILL.US,D,20231213,000000,70.37,74.87,69.69,74.71,2329992,0
+BILL.US,D,20231214,000000,76.5,80.69,75.55,77.28,2816747,0
+BILL.US,D,20231215,000000,77.5,77.72,75.46,75.96,2886526,0
+BILL.US,D,20231218,000000,75.22,77.68,75.1,77.32,2307657,0
+BILL.US,D,20231219,000000,77.95,83.68,77.95,83.56,3612639,0
+BILL.US,D,20231220,000000,83.22,87.05,80.97,80.99,3075671,0
+BILL.US,D,20231221,000000,82.95,83.95,81.5,82.97,2111773,0
+BILL.US,D,20231222,000000,83.87,85,82.4,83.57,1584607,0
+BILL.US,D,20231226,000000,83.79,84.24,82.38,83.58,826356,0
+BILL.US,D,20231227,000000,84.14,84.55,82.91,84.23,789970,0
+BILL.US,D,20231228,000000,84.01,84.295,83.013,83.33,1114767,0
+BILL.US,D,20231229,000000,82.7,83.75,81.28,81.59,1479562,0
+BILL.US,D,20240102,000000,80.05,80.78,76.2,77.23,2333434,0
+BILL.US,D,20240103,000000,75.2,75.7926,73.68,74.47,1662846,0
+BILL.US,D,20240104,000000,73.93,75.09,71.88,74.08,1456113,0
+BILL.US,D,20240105,000000,74.66,76.225,73.31,75,1472392,0
+BILL.US,D,20240108,000000,75.51,78.69,75.51,78.05,1618277,0
+BILL.US,D,20240109,000000,77.41,79.35,76.55,76.79,1486106,0
+BILL.US,D,20240110,000000,76.83,77.59,74.15,76.39,1641143,0
+BILL.US,D,20240111,000000,76.79,76.79,73.771,75.42,1624289,0
+BILL.US,D,20240112,000000,75.75,76.6875,74.59,75,1338431,0
+BILL.US,D,20240116,000000,74.1,75.47,73.285,73.88,1826628,0
+BILL.US,D,20240117,000000,72.55,73.94,70.74,73.85,1742322,0
+BILL.US,D,20240118,000000,74.89,75.05,72.1,72.61,1705612,0
+BILL.US,D,20240119,000000,73.25,73.255,70.36,72.5,1573921,0
+BILL.US,D,20240122,000000,73.45,76.58,73.3,75.12,2005156,0
+BILL.US,D,20240123,000000,74.8,77.1,73.31,74.93,1596469,0
+BILL.US,D,20240124,000000,76.46,76.5299,73.15,73.17,1242690,0
+BILL.US,D,20240125,000000,74.12,74.79,73.56,73.97,816706,0
+BILL.US,D,20240126,000000,73.97,75.57,73.73,74.38,1163431,0
+BILL.US,D,20240129,000000,75,79.96,74.785,79.92,1560423,0
+BILL.US,D,20240130,000000,79.5,79.87,77.91,78.21,972540,0
+BILL.US,D,20240131,000000,78.38,80.79,77.785,78.05,1873991,0
+BILL.US,D,20240201,000000,79,79.46,76.19,78.21,1576220,0
+BILL.US,D,20240202,000000,77.92,80.19,76.39,79.58,1450114,0
+BILL.US,D,20240205,000000,79.02,79.3432,74.75,75.97,3085694,0
+BILL.US,D,20240206,000000,76.68,77.31,73.88,76.7,2887179,0
+BILL.US,D,20240207,000000,77.48,77.98,73.4001,74.93,3340368,0
+BILL.US,D,20240208,000000,75.22,77.275,73.94,75.75,7346374,0
+BILL.US,D,20240209,000000,70.65,72.2799,63.56,65.46,15555341,0
+BILL.US,D,20240212,000000,65.67,66.785,64.5,65.98,7284339,0
+BILL.US,D,20240213,000000,63.53,65.41,62.49,62.77,4317317,0
+BILL.US,D,20240214,000000,63.7,66.0575,62.8,64.76,2597480,0
+BILL.US,D,20240215,000000,65,66.3,64.76,65.09,2568688,0
+BILL.US,D,20240216,000000,64.6,65.39,63.47,63.49,2047619,0
+BILL.US,D,20240220,000000,62.77,63.57,61.58,63.05,2115659,0
+BILL.US,D,20240221,000000,61.95,62.44,60.61,61.34,2246638,0
+BILL.US,D,20240222,000000,62.42,62.42,61.31,61.69,1642507,0
+BILL.US,D,20240223,000000,61.73,63.55,61.19,63.29,1841798,0
+BILL.US,D,20240226,000000,62.88,65.16,62.44,63.9,1458359,0
+BILL.US,D,20240227,000000,64.05,65.19,64.05,64.54,1515530,0
+BILL.US,D,20240228,000000,64.12,65.09,63.52,63.76,1056747,0
+BILL.US,D,20240229,000000,64,64.9473,62.51,63.33,2763959,0
+BILL.US,D,20240301,000000,63.47,66.23,63.02,65.98,2180956,0
+BILL.US,D,20240304,000000,65.77,66.42,63.74,65.52,1670714,0
+BILL.US,D,20240305,000000,63.94,64.455,61.25,61.51,1992655,0
+BILL.US,D,20240306,000000,62.38,63.46,60.8,63.27,2466735,0
+BILL.US,D,20240307,000000,65.34,66.36,64.37,65.68,3428942,0
+BILL.US,D,20240308,000000,66.75,68.77,66.115,68.63,3217304,0
+BILL.US,D,20240311,000000,68.27,69.42,67.09,67.62,1614077,0
+BILL.US,D,20240312,000000,68.03,68.03,65.51,66.39,1484516,0
+BILL.US,D,20240313,000000,67.15,69,66.53,67.57,1484047,0
+BILL.US,D,20240314,000000,67.07,67.57,64.38,64.8,1646767,0
+BILL.US,D,20240315,000000,63.99,64.89,63.07,64.65,1880317,0
+BILL.US,D,20240318,000000,64.9,68.57,64.51,67.47,2287219,0
+BILL.US,D,20240319,000000,66.44,68.3259,66.2501,66.53,1988610,0
+BILL.US,D,20240320,000000,66.45,67.43,66.08,66.48,1631538,0
+BILL.US,D,20240321,000000,67.25,68.76,66.49,66.5,1729859,0
+BILL.US,D,20240322,000000,66.32,69.67,66.22,68.05,4012406,0
+BILL.US,D,20240325,000000,67.47,69.45,66.27,68.25,1859700,0
+BILL.US,D,20240326,000000,69.1,69.4,66.3,66.43,1434918,0
+BILL.US,D,20240327,000000,67.09,67.82,66.39,67.65,1084894,0
+BILL.US,D,20240328,000000,67.01,69.865,66.76,68.72,2037739,0
+BILL.US,D,20240401,000000,66.51,66.99,63.851,64.5,2987697,0
+BILL.US,D,20240402,000000,63.25,64.88,62.15,63.84,1321794,0
+BILL.US,D,20240403,000000,63.18,63.8612,62.31,62.77,1476903,0
+BILL.US,D,20240404,000000,63.48,64.2,61.59,61.86,1491191,0
+BILL.US,D,20240405,000000,61.56,63.02,61.1,62.94,1345466,0
+BILL.US,D,20240408,000000,63.07,64.6601,62.655,64.08,1513954,0
+BILL.US,D,20240409,000000,64.89,66.59,64.4,66.46,1513548,0
+BILL.US,D,20240410,000000,64.37,65.2,62.8768,63.1,1470881,0
+BILL.US,D,20240411,000000,63.79,64.44,62.2,64.12,1007798,0
+BILL.US,D,20240412,000000,63.9,63.99,61.63,61.66,1542233,0
+BILL.US,D,20240415,000000,61.62,62.78,60.49,60.93,2411508,0
+BILL.US,D,20240416,000000,60.61,62.62,59.84,62.5,1881050,0
+BILL.US,D,20240417,000000,62.87,63.49,61.75,62.42,1125275,0
+BILL.US,D,20240418,000000,62.96,63.49,60.93,60.99,1157582,0
+BILL.US,D,20240419,000000,60.6,61.42,59.421,59.62,1507437,0
+BILL.US,D,20240422,000000,60.08,61.33,59.1314,60.61,1333832,0
+BILL.US,D,20240423,000000,60.27,62.55,60.27,61.26,1808461,0
+BILL.US,D,20240424,000000,61.6,62.015,60.7,61.41,946661,0
+BILL.US,D,20240425,000000,59.67,61.025,59.03,60.5,936756,0
+BILL.US,D,20240426,000000,61.4,62.87,61.0201,62.44,1020252,0
+BILL.US,D,20240429,000000,62.94,63.86,62.07,63.02,1189801,0
+BILL.US,D,20240430,000000,62.33,64.275,62.3033,62.36,1692032,0
+BILL.US,D,20240501,000000,61.85,64.84,61.6774,62.8,1594709,0
+BILL.US,D,20240502,000000,63.63,63.7399,60.03,63.3,3946609,0
+BILL.US,D,20240503,000000,68.05,68.5,56.56,56.58,7372979,0
+BILL.US,D,20240506,000000,57.05,59.06,56.08,56.84,3613975,0
+BILL.US,D,20240507,000000,57.21,58.3,56.62,57.68,1639555,0
+BILL.US,D,20240508,000000,57,57.5,56.16,56.29,2337410,0
+BILL.US,D,20240509,000000,56.36,57.77,55.795,57.67,1546534,0
+BILL.US,D,20240510,000000,58.02,58.05,56.45,56.48,1311567,0
+BILL.US,D,20240513,000000,57,59.04,57,58.51,1519878,0
+BILL.US,D,20240514,000000,59.27,60.38,58.42,58.71,1550009,0
+BILL.US,D,20240515,000000,60.54,60.54,59.15,59.89,1325015,0
+BILL.US,D,20240516,000000,59.77,60,59.06,59.52,1837177,0
+BILL.US,D,20240517,000000,59.74,59.74,58.62,59.28,1164449,0
+BILL.US,D,20240520,000000,59.48,59.9399,58.7593,59.79,946861,0
+BILL.US,D,20240521,000000,59.38,59.68,56.57,56.6,1944717,0
+BILL.US,D,20240522,000000,56.42,56.93,54.915,55.21,1455229,0
+BILL.US,D,20240523,000000,55,55.2,52.44,52.61,1949251,0
+BILL.US,D,20240524,000000,52.77,53.12,51.95,52.16,1386196,0
+BILL.US,D,20240528,000000,52.61,52.8,51.73,51.9,1187278,0
+BILL.US,D,20240529,000000,51.17,51.395,50.41,51.02,1366822,0
+BILL.US,D,20240530,000000,51,52.04,50.58,51.28,2041131,0
+BILL.US,D,20240531,000000,51.4,52.21,50.93,52.05,6536671,0
+BILL.US,D,20240603,000000,52.34,52.48,50.08,51.15,2580813,0
+BILL.US,D,20240604,000000,51.04,51.33,49.51,49.81,1548775,0
+BILL.US,D,20240605,000000,49.72,50.55,49.06,50.17,1699813,0
+BILL.US,D,20240606,000000,49.94,51.68,49.65,51.17,1596243,0
+BILL.US,D,20240607,000000,50.47,51.34,50.15,51.25,2181186,0
+BILL.US,D,20240610,000000,50.99,52.47,50.91,52.05,1460908,0
+BILL.US,D,20240611,000000,51.83,52.18,51.27,51.77,1041859,0
+BILL.US,D,20240612,000000,52.9,53.55,50.98,51.14,1346659,0
+BILL.US,D,20240613,000000,51.24,51.46,48.33,48.4,2119048,0
+BILL.US,D,20240614,000000,48.55,49.53,48,48.43,1911220,0
+BILL.US,D,20240617,000000,48.04,48.74,47.33,48.63,1498473,0
+BILL.US,D,20240618,000000,48.43,48.63,46.88,46.96,1569185,0
+BILL.US,D,20240620,000000,46.36,47.45,45.9,47.45,1699300,0
+BILL.US,D,20240621,000000,47.47,48.29,46.956,48.25,1864476,0
+BILL.US,D,20240624,000000,48.39,48.92,47.695,48.43,1510545,0
+BILL.US,D,20240625,000000,48.19,48.605,47.66,48.21,1241541,0
+BILL.US,D,20240626,000000,48.04,49.32,47.92,49.26,1249663,0
+BILL.US,D,20240627,000000,49.2,50.66,49.11,50.32,1360451,0
+BILL.US,D,20240628,000000,51,52.76,50.7,52.62,3229450,0
+BILL.US,D,20240701,000000,52.55,53.07,51.955,52.81,1524457,0
+BILL.US,D,20240702,000000,53.33,54.1,53.19,53.54,989689,0
+BILL.US,D,20240703,000000,53.65,53.73,53.09,53.16,480217,0
+BILL.US,D,20240705,000000,53.05,53.61,52.5,52.68,723399,0
+BILL.US,D,20240708,000000,52.33,52.565,51.216,51.68,955633,0
+BILL.US,D,20240709,000000,51.67,51.67,50.1,50.79,844570,0
+BILL.US,D,20240710,000000,50.73,50.97,49.65,50.19,1150694,0
+BILL.US,D,20240711,000000,51.37,52.24,50.41,50.87,1625099,0
+BILL.US,D,20240712,000000,51.01,51.945,50.4335,51.26,1092325,0
+BILL.US,D,20240715,000000,51.41,54.37,50.8001,54.27,1812750,0
+BILL.US,D,20240716,000000,54.72,56.66,54.55,55.73,1968191,0
+BILL.US,D,20240717,000000,55.72,56.59,55.1428,55.73,1979288,0
+BILL.US,D,20240718,000000,55.64,55.8427,52.55,52.75,1795700,0
+BILL.US,D,20240719,000000,52.74,54.15,52.48,53.61,1419667,0
+BILL.US,D,20240722,000000,54.01,54.095,52.63,53.8,1137147,0
+BILL.US,D,20240723,000000,53.8,54.49,53.15,53.83,799223,0
+BILL.US,D,20240724,000000,53.35,53.825,50.85,50.86,991939,0
+BILL.US,D,20240725,000000,51.19,53.74,50.8,52.83,1099448,0
+BILL.US,D,20240726,000000,53.65,53.76,52.5114,52.83,1039582,0
+BILL.US,D,20240729,000000,53.25,53.57,52.3601,52.94,786706,0
+BILL.US,D,20240730,000000,53.1,53.52,51.88,52.32,1058782,0
+BILL.US,D,20240731,000000,52.75,52.75,49.82,49.96,1851411,0
+BILL.US,D,20240801,000000,49.13,50.44,47.72,48.14,2013208,0
+BILL.US,D,20240802,000000,46.65,46.89,44.13,46.77,2271602,0
+BILL.US,D,20240805,000000,43.25,45.54,43.11,44.4,1635930,0
+BILL.US,D,20240806,000000,44.87,44.88,43.81,43.97,1632026,0
+BILL.US,D,20240807,000000,45.32,47,44.48,44.56,1712427,0
+BILL.US,D,20240808,000000,45.02,46.64,44.833,46.39,1916531,0
+BILL.US,D,20240809,000000,46.81,47.77,46.315,46.94,1506791,0
+BILL.US,D,20240812,000000,47.33,48.0754,46.38,46.49,1122649,0
+BILL.US,D,20240813,000000,46.89,48.43,46.89,48,2349296,0
+BILL.US,D,20240814,000000,48.01,48.5006,46.72,47.14,1257108,0
+BILL.US,D,20240815,000000,48.17,48.815,47.92,48.44,2564526,0
+BILL.US,D,20240816,000000,48.21,49.85,48.21,49.12,1811464,0
+BILL.US,D,20240819,000000,49.3,51.01,48.9,50.78,1955307,0
+BILL.US,D,20240820,000000,50.19,50.8,49.73,50.53,1358102,0
+BILL.US,D,20240821,000000,50.76,51.62,50.6,51.47,1492036,0
+BILL.US,D,20240822,000000,51.82,52.14,50.53,50.74,3163084,0
+BILL.US,D,20240823,000000,51.775,52.49,45.61,47.34,6750314,0
+BILL.US,D,20240826,000000,47.9,50.4,47.87,49.77,4017475,0
+BILL.US,D,20240827,000000,51.37,53.75,50.56,53.48,4735685,0
+BILL.US,D,20240828,000000,53.01,53.659,52.02,52.31,2137183,0
+BILL.US,D,20240829,000000,53.95,55.99,53.88,54.98,2752573,0
+BILL.US,D,20240830,000000,55.18,55.87,54.34,54.56,2318462,0
+BILL.US,D,20240903,000000,54.07,54.55,52.4,52.75,1939643,0
+BILL.US,D,20240904,000000,52.4,55.275,52.09,54.69,2310141,0
+BILL.US,D,20240905,000000,54.68,56.21,54.34,56.02,1894091,0
+BILL.US,D,20240906,000000,56.2,56.76,54.53,55.06,2126635,0
+BILL.US,D,20240909,000000,55.25,55.99,53.66,53.94,1609551,0
+BILL.US,D,20240910,000000,54.61,54.79,52.1,53.34,1579814,0
+BILL.US,D,20240911,000000,53.01,53.32,51.45,52.24,1541945,0
+BILL.US,D,20240912,000000,55,55.415,51.45,51.84,2543143,0
+BILL.US,D,20240913,000000,52.02,53.59,51.67,51.91,1622940,0
+BILL.US,D,20240916,000000,51.9,52.43,50.24,50.75,1675983,0
+BILL.US,D,20240917,000000,51.25,52,50.34,50.62,1847550,0
+BILL.US,D,20240918,000000,50.62,53.25,50.39,51.66,1376092,0
+BILL.US,D,20240919,000000,53.08,55.62,52.97,54.76,2879118,0
+BILL.US,D,20240920,000000,54.52,54.865,53.44,54.26,2883149,0
+BILL.US,D,20240923,000000,54.69,54.69,52.4605,52.65,1189119,0
+BILL.US,D,20240924,000000,53.34,54.02,52.57,52.89,915310,0
+BILL.US,D,20240925,000000,52.55,53.51,51.278,52.17,1582268,0
+BILL.US,D,20240926,000000,52.9,53.335,52.08,52.99,1722977,0
+BILL.US,D,20240927,000000,53.5,54.83,52.75,53.18,1435189,0
+BILL.US,D,20240930,000000,52.25,54.31,52.25,52.76,904169,0
+BILL.US,D,20241001,000000,52.48,52.93,50.83,51.25,1202708,0
+BILL.US,D,20241002,000000,51.1,51.55,50.63,51.4,927877,0
+BILL.US,D,20241003,000000,50.72,52.64,50.72,52.3,805009,0
+BILL.US,D,20241004,000000,53.28,55.8,52.82,55.51,1826655,0
+BILL.US,D,20241007,000000,55.02,55.055,53.38,53.92,1202900,0
+BILL.US,D,20241008,000000,54,54.29,53.51,53.9,1204495,0
+BILL.US,D,20241009,000000,54.24,55.37,53.91,54.73,1289160,0
+BILL.US,D,20241010,000000,53.99,57.07,53.57,55.8,1604513,0
+BILL.US,D,20241011,000000,55.57,56.49,55.51,55.82,1091418,0
+BILL.US,D,20241014,000000,56.48,56.48,55.59,55.92,1029340,0
+BILL.US,D,20241015,000000,55.9,56.445,55.23,55.76,848017,0
+BILL.US,D,20241016,000000,55.96,56.075,54.89,55.52,726609,0
+BILL.US,D,20241017,000000,56.94,57.18,54.64,56.67,1529318,0
+BILL.US,D,20241018,000000,56.34,58.75,56.24,57.77,1790466,0
+BILL.US,D,20241021,000000,57.5,57.96,56.32,57.03,1021505,0
+BILL.US,D,20241022,000000,56.61,57.12,55.96,56.25,832748,0
+BILL.US,D,20241023,000000,56.35,56.61,54.8,55.31,949665,0
+BILL.US,D,20241024,000000,55.7,56.275,55.1,55.1,714826,0
+BILL.US,D,20241025,000000,55.46,56.69,54.73,54.77,668282,0
+BILL.US,D,20241028,000000,55.26,57.27,55.01,56.69,1347371,0
+BILL.US,D,20241029,000000,56.75,57.48,56.09,56.7,636623,0
+BILL.US,D,20241030,000000,56.31,57.67,55.9178,57.21,913439,0
+BILL.US,D,20241031,000000,57.39,58.83,57.16,58.36,1489438,0
+BILL.US,D,20241101,000000,58.27,59.77,57.75,58.26,1372663,0
+BILL.US,D,20241104,000000,57.81,59.47,57.4,58.36,1349019,0
+BILL.US,D,20241105,000000,58.5,59.52,57.03,59.3,1569383,0
+BILL.US,D,20241106,000000,61.53,64.75,61.0654,64.72,3076706,0
+BILL.US,D,20241107,000000,64.72,66.45,64.41,65.9,2725887,0
+BILL.US,D,20241108,000000,78.23,78.9,73.65,77.31,4849115,0
+BILL.US,D,20241111,000000,77.98,86.04,76.65,85.89,4116946,0
+BILL.US,D,20241112,000000,85.4,90.16,85.05,89.01,4145015,0
+BILL.US,D,20241113,000000,89.3,91.19,88.4501,89.67,3055213,0
+BILL.US,D,20241114,000000,89.515,89.88,86.35,86.38,1896024,0
+BILL.US,D,20241115,000000,85.16,86.41,82.96,84.69,2640911,0
+BILL.US,D,20241118,000000,85.1,85.7138,83.91,84.64,1568123,0
+BILL.US,D,20241119,000000,83.425,86.14,83.1,86.09,1666087,0
+BILL.US,D,20241120,000000,86.36,88.06,86.24,87.86,1361109,0
+BILL.US,D,20241121,000000,88.73,90.48,87.66,89.98,1633602,0
+BILL.US,D,20241122,000000,90.55,92.16,90.55,91.51,1441578,0
+BILL.US,D,20241125,000000,92.52,94.28,92.23,93.76,2188833,0
+BILL.US,D,20241126,000000,93.76,93.76,92.35,92.85,1398631,0
+BILL.US,D,20241127,000000,93.08,93.48,89.7,89.77,1291991,0
+BILL.US,D,20241129,000000,89.92,90.85,89.3206,90.22,882897,0
+BILL.US,D,20241202,000000,89.28,90.74,88.59,89.52,1594669,0
+BILL.US,D,20241203,000000,88,90.26,87.17,88.48,3221178,0
+BILL.US,D,20241204,000000,88.35,92.61,87.89,92.56,9745612,0
+BILL.US,D,20241205,000000,92.66,97.21,92.6,95.47,4457896,0
+BILL.US,D,20241206,000000,95.6,97.86,94.9,97.41,2253909,0
+BILL.US,D,20241209,000000,96.705,97.41,92.32,92.46,2185690,0
+BILL.US,D,20241210,000000,93.14,93.29,88.46,89.66,2306478,0
+BILL.US,D,20241211,000000,89.675,90.8647,88.9,89.91,1560906,0
+BILL.US,D,20241212,000000,88.92,90.4852,88.5,89.81,1186058,0
+BILL.US,D,20241213,000000,91.61,91.61,87.5,87.84,1189020,0
+BILL.US,D,20241216,000000,87.0017,88.6,86.38,87.97,1131572,0
+BILL.US,D,20241217,000000,87.74,88.04,86.07,87.46,1212065,0
+BILL.US,D,20241218,000000,89.07,89.71,82.55,83.69,1767975,0
+BILL.US,D,20241219,000000,89.35,90.74,87.2201,88.44,6543598,0
+BILL.US,D,20241220,000000,87.32,92.14,87.25,89.52,15941796,0
+BILL.US,D,20241223,000000,89.87,90.8189,87.94,89.45,2097688,0
+BILL.US,D,20241224,000000,88.4,88.825,87.04,87.04,1480041,0
+BILL.US,D,20241226,000000,86.8055,89.59,86.36,88.97,1745415,0
+BILL.US,D,20241227,000000,88.145,88.33,85.37,86.94,1482997,0
+BILL.US,D,20241230,000000,86.03,86.66,83.46,85.51,1945401,0
+BILL.US,D,20241231,000000,86.37,86.77,84.03,84.71,1797007,0
+BILL.US,D,20250102,000000,85.685,85.99,83.17,84.05,1668126,0
+BILL.US,D,20250103,000000,85.185,88.34,84.73,88.24,3356729,0
+BILL.US,D,20250106,000000,88.78,89.7,86.73,87.5,3202948,0
+BILL.US,D,20250107,000000,88.32,88.36,83.15,83.76,2748165,0
+BILL.US,D,20250108,000000,83.89,83.89,81.2,82.49,2430575,0
+BILL.US,D,20250110,000000,82.635,83.24,80.74,83.2,3473719,0
+BILL.US,D,20250113,000000,81.305,82.48,79.43,81.03,2030941,0
+BILL.US,D,20250114,000000,83.255,84.4585,81.71,82.31,1973105,0
+BILL.US,D,20250115,000000,84.52,87.5,84.01,87.09,3713746,0
+BILL.US,D,20250116,000000,90.49,90.5,87.68,88.24,2222984,0
+BILL.US,D,20250117,000000,88.87,89.6,87.955,88.9,1783591,0
+BILL.US,D,20250121,000000,89.85,90.56,87.81,90.39,2220427,0
+BILL.US,D,20250122,000000,90.68,93.63,90.63,91.89,2321556,0
+BILL.US,D,20250123,000000,90.43,92.52,88.72,92.32,1538134,0
+BILL.US,D,20250124,000000,92.7,94.97,92.7,93.88,1781759,0
+BILL.US,D,20250127,000000,91.85,96.7275,91.35,92.89,1636331,0
+BILL.US,D,20250128,000000,93.92,98.57,91.91,97.07,2892369,0
+BILL.US,D,20250129,000000,96.02,97.05,93.51,95.29,1684771,0
+BILL.US,D,20250130,000000,96.71,96.9699,95.245,96.12,1327054,0
+BILL.US,D,20250131,000000,98,100.19,96.62,96.77,2905691,0
+BILL.US,D,20250203,000000,93.59,96.73,93.52,95.81,1596091,0
+BILL.US,D,20250204,000000,95.74,97.75,95.26,96.15,1866616,0
+BILL.US,D,20250205,000000,96.495,97.82,95.665,97.03,1687420,0
+BILL.US,D,20250206,000000,96.54,98,95.05,96.35,5462706,0
+BILL.US,D,20250207,000000,64.88,67.54,62.06,62.13,28463113,0
+BILL.US,D,20250210,000000,63.05,65.7849,62.2,64.97,6541218,0
+BILL.US,D,20250211,000000,64.23,65.7488,61.45,61.49,4263706,0
+BILL.US,D,20250212,000000,60.55,61.75,60.25,61.08,2645172,0
+BILL.US,D,20250213,000000,61,61.1,59.52,60.88,3736131,0
+BILL.US,D,20250214,000000,60.76,61.0689,58.67,59.82,4696077,0
+BILL.US,D,20250218,000000,60.19,61.21,59.3801,60.03,2776259,0
+BILL.US,D,20250219,000000,59.825,60.2958,57.8,57.95,2770855,0
+BILL.US,D,20250220,000000,57.92,58.19,55.95,56.53,3267597,0
+BILL.US,D,20250221,000000,57.415,57.69,52.34,52.73,4594154,0
+BILL.US,D,20250224,000000,53.175,53.92,50.9,53.26,3375146,0
+BILL.US,D,20250225,000000,52.925,54.07,51.81,53.61,2707584,0
+BILL.US,D,20250226,000000,53.49,54.65,53.4,54.01,2518853,0
+BILL.US,D,20250227,000000,54.45,56.34,52.63,54.32,3420083,0
+BILL.US,D,20250228,000000,53.56,56.11,53.56,55.2,2364969,0
+BILL.US,D,20250303,000000,55.44,55.65,51.07,51.57,3253072,0
+BILL.US,D,20250304,000000,50.3,51.34,48.91,50.21,4456886,0
+BILL.US,D,20250305,000000,50.2,50.35,48.13,49.44,5101764,0
+BILL.US,D,20250306,000000,48.24,49.35,47.28,47.66,3783460,0
+BILL.US,D,20250307,000000,47.3,48.57,45.51,47.24,4533089,0
+BILL.US,D,20250310,000000,46.07,46.24,43.2283,43.59,3764729,0
+BILL.US,D,20250311,000000,43.65,44.96,42.91,44.39,2954951,0
+BILL.US,D,20250312,000000,45.59,46.32,44.69,45.87,3507549,0
+BILL.US,D,20250313,000000,45.86,45.86,42.82,44.03,3139974,0
+BILL.US,D,20250314,000000,45,47.44,44.8451,46.42,3556675,0
+BILL.US,D,20250317,000000,46.525,47.5,45.83,46.58,2078909,0
+BILL.US,D,20250318,000000,46.82,47.25,45.13,46.94,1672694,0
+BILL.US,D,20250319,000000,47.2,48.645,47.17,48.04,1744969,0
+BILL.US,D,20250320,000000,47.505,48.47,47.28,47.95,1514379,0
+BILL.US,D,20250321,000000,47.11,48.4,46.69,47.92,1871542,0
+BILL.US,D,20250324,000000,48.975,51.06,48.86,50.85,1921512,0
+BILL.US,D,20250325,000000,50.945,51.57,49.65,50.3,2157164,0
+BILL.US,D,20250326,000000,50.375,50.85,48.3,48.57,1532273,0
+BILL.US,D,20250327,000000,48.195,49.09,47.03,48.46,1299694,0
+BILL.US,D,20250328,000000,47.66,48.025,45.93,46.25,1621107,0
+BILL.US,D,20250331,000000,44.64,46.4,43.39,45.89,1721315,0
+BILL.US,D,20250401,000000,45.65,46.585,44.85,45.76,1966318,0
+BILL.US,D,20250402,000000,44.405,47.2,44.1475,46.73,2299580,0
+BILL.US,D,20250403,000000,43.62,43.79,40.86,42.6,4704636,0
+BILL.US,D,20250404,000000,40.69,41.35,38.0303,39.54,4003265,0
+BILL.US,D,20250407,000000,37.65,41.99,36.55,40.05,3729074,0
+BILL.US,D,20250408,000000,41.675,41.795,37.3,37.81,2188321,0
+BILL.US,D,20250409,000000,37.49,44.77,37.29,43.99,3587488,0
+BILL.US,D,20250410,000000,42.2,42.85,40.16,41.35,2529880,0
+BILL.US,D,20250411,000000,41.2,41.74,39.7,41.58,1353419,0
+BILL.US,D,20250414,000000,42.56,43,40.2986,41.2,1815983,0
+BILL.US,D,20250415,000000,41.535,42.72,41.23,42.21,1567189,0
+BILL.US,D,20250416,000000,41.41,41.94,40.28,40.91,1110464,0
+BILL.US,D,20250417,000000,40.43,41.15,40,40.61,1068484,0
+BILL.US,D,20250421,000000,39.7429,40.51,39.25,39.86,1643284,0
+BILL.US,D,20250422,000000,40.51,41.11,39.91,40.84,1455450,0
+BILL.US,D,20250423,000000,42.85,43.87,42.09,42.57,1372419,0
+BILL.US,D,20250424,000000,42.655,44.95,42.59,44.82,1589083,0
+BILL.US,D,20250425,000000,44.37,45.71,44.32,45.23,1067539,0
+BILL.US,D,20250428,000000,45.48,46.38,44.82,45.32,1631272,0
+BILL.US,D,20250429,000000,45.23,46.79,44.99,46.38,1920117,0
+BILL.US,D,20250430,000000,45.15,45.64,44.64,45.57,1114197,0
+BILL.US,D,20250501,000000,46.7,46.84,45.46,45.49,1915043,0
+BILL.US,D,20250502,000000,46.365,46.58,45.12,45.3,2035113,0
+BILL.US,D,20250505,000000,44.51,46.13,44.51,45.19,1246955,0
+BILL.US,D,20250506,000000,44.28,45.74,44.0201,45.07,1894487,0
+BILL.US,D,20250507,000000,46,47.28,45.625,46.43,2257078,0
+BILL.US,D,20250508,000000,46.895,48.65,46.72,47.57,3565825,0
+BILL.US,D,20250509,000000,47.9,49.16,44.575,44.72,4624823,0
+BILL.US,D,20250512,000000,47.05,48.66,45.8686,47.37,4081603,0
+BILL.US,D,20250513,000000,47.55,48.24,47.09,47.73,2307146,0
+BILL.US,D,20250514,000000,48.005,48.68,47.54,48.03,2482441,0
+BILL.US,D,20250515,000000,47.725,47.725,46.49,46.83,1776822,0
+BILL.US,D,20250516,000000,47.08,47.08,45.8,46.26,1470514,0
+BILL.US,D,20250519,000000,45.02,46.43,44.61,46.37,1402719,0
+BILL.US,D,20250520,000000,46.49,47.07,45.91,46.71,1260898,0
+BILL.US,D,20250521,000000,46.375,46.5,44.59,44.59,1004482,0
+BILL.US,D,20250522,000000,44.645,45.2,43.9,44.05,3282159,0
+BILL.US,D,20250523,000000,43.335,44.805,42.81,44.4,1996136,0
+BILL.US,D,20250527,000000,45.45,45.7109,44.69,45.2,1733049,0
+BILL.US,D,20250528,000000,45.27,45.29,43.44,44.48,2194107,0
+BILL.US,D,20250529,000000,44.97,45,42.8,43.4,1998722,0
+BILL.US,D,20250530,000000,42.8,43.82,42.3,43.68,2534464,0
+BILL.US,D,20250602,000000,43.5,43.625,42.13,43,2185983,0
+BILL.US,D,20250603,000000,43.12,45.2,42.065,45.1,2586258,0
+BILL.US,D,20250604,000000,45.02,45.75,44.53,45.6,1932204,0
+BILL.US,D,20250605,000000,45.84,46.31,44.96,45.68,1924326,0
+BILL.US,D,20250606,000000,45.72,46.3794,45.4239,45.62,1479665,0
+BILL.US,D,20250609,000000,46.065,46.21,45.26,45.58,1229676,0
+BILL.US,D,20250610,000000,45.75,46.33,45.24,45.37,1389248,0
+BILL.US,D,20250611,000000,45.115,45.33,43.39,43.87,2625334,0
+BILL.US,D,20250612,000000,43.835,44.67,43.3976,43.97,2037595,0
+BILL.US,D,20250613,000000,43.02,43.53,41.14,41.4,2024121,0
+BILL.US,D,20250616,000000,42.16,42.36,41.81,41.99,2180800,0
+BILL.US,D,20250617,000000,41.4012,42.19,41.3,41.84,2057173,0
+BILL.US,D,20250618,000000,41.85,42.96,41.7,42.67,2892134,0
+BILL.US,D,20250620,000000,42.9,44.2,42.385,43.7,4563687,0
+BILL.US,D,20250623,000000,43.655,44.495,43.01,44.29,3006984,0
+BILL.US,D,20250624,000000,45.09,45.71,44.73,45.28,2515393,0
+BILL.US,D,20250625,000000,45.65,46.15,44.49,44.8,3213901,0
+BILL.US,D,20250626,000000,45.095,45.41,44.37,45.3,1764669,0
+BILL.US,D,20250627,000000,45.17,46.14,45.0176,45.57,2270427,0
+BILL.US,D,20250630,000000,46.29,47,45.875,46.26,2442479,0
+BILL.US,D,20250701,000000,45.955,46.72,45.06,46.05,2564085,0
+BILL.US,D,20250702,000000,45.995,46.58,45.3,46.56,1693539,0
+BILL.US,D,20250703,000000,46.8,48.4,46.775,48.21,1611636,0
+BILL.US,D,20250707,000000,47.49,48.55,46.945,47.49,2862260,0
+BILL.US,D,20250708,000000,47.655,48.7,47.62,48.37,2030520,0
+BILL.US,D,20250709,000000,48.5,48.655,47.575,47.72,2064612,0
+BILL.US,D,20250710,000000,47.8751,47.8751,45.94,46.39,1667609,0
+BILL.US,D,20250711,000000,46.1,46.405,44.73,44.73,1488909,0
+BILL.US,D,20250714,000000,44.99,47.175,44.68,46.3,2019795,0
+BILL.US,D,20250715,000000,46.43,46.92,45.41,45.45,1981499,0
+BILL.US,D,20250716,000000,45.655,46.11,44.95,45.9,1238925,0
+BILL.US,D,20250717,000000,46.18,47.61,46.13,47.41,1587254,0
+BILL.US,D,20250718,000000,47.39,47.4,45.19,45.86,2504347,0
+BILL.US,D,20250721,000000,46.24,46.29,45.17,45.29,1391918,0
+BILL.US,D,20250722,000000,45.57,46.3,45.145,46.07,1541037,0
+BILL.US,D,20250723,000000,46.35,46.57,45.44,46.54,2170169,0
+BILL.US,D,20250724,000000,46.43,46.56,45.21,45.24,1167110,0
+BILL.US,D,20250725,000000,45.55,46.24,44.97,45.92,1255500,0
+BILL.US,D,20250728,000000,46.4,46.86,46.06,46.07,1729356,0
+BILL.US,D,20250729,000000,46.27,46.63,44.8,45.03,1362185,0
+BILL.US,D,20250730,000000,45.345,45.7,44.11,45.28,2475083,0
+BILL.US,D,20250731,000000,45.39,45.44,42.8,42.85,2348805,0
+BILL.US,D,20250801,000000,42.315,42.72,41.48,41.73,2439683,0
+BILL.US,D,20250804,000000,42.36,42.635,41.965,42.4,1509451,0
+BILL.US,D,20250805,000000,42.52,42.52,41.36,41.74,1697086,0
+BILL.US,D,20250806,000000,41.995,42.89,41.61,42.22,1556014,0
+BILL.US,D,20250807,000000,42.52,42.84,40.55,41.51,2151616,0
+BILL.US,D,20250808,000000,41.6,41.64,40.38,40.74,3364183,0
+BILL.US,D,20250811,000000,40.75,41.16,39.085,39.12,3217757,0
+BILL.US,D,20250812,000000,39.56,39.62,38.7,39.02,4444200,0
+BILL.US,D,20250813,000000,39,40.52,38.85,40.41,4776908,0
+BILL.US,D,20250814,000000,39.775,40.31,39.16,39.48,3401306,0
+BILL.US,D,20250815,000000,39.685,40.66,39.38,40.44,3086363,0
+BILL.US,D,20250818,000000,40.455,41.66,40.4,41.65,3722815,0
+BILL.US,D,20250819,000000,41.93,42.05,40.82,41.34,3737966,0
+BILL.US,D,20250820,000000,41.295,41.76,40.52,41.65,5073138,0
+BILL.US,D,20250821,000000,41.41,41.42,40.1909,41.25,3715064,0
+BILL.US,D,20250822,000000,41.325,42.565,40.88,42.29,2721547,0
+BILL.US,D,20250825,000000,42.01,42.39,40.835,41.06,4116840,0
+BILL.US,D,20250826,000000,41.2,41.52,40.42,40.63,4576412,0
+BILL.US,D,20250827,000000,41.245,41.95,41.08,41.63,7233962,0
+BILL.US,D,20250828,000000,44.82,49.39,44.6,49.2,13968611,0
+BILL.US,D,20250829,000000,49.28,49.84,46.18,46.42,7428651,0
+BILL.US,D,20250902,000000,45.27,46.79,44.46,46.73,6091930,0
+BILL.US,D,20250903,000000,46.6,47.86,45.74,46.12,3922651,0
+BILL.US,D,20250904,000000,46.03,47.465,45.46,46.69,4223363,0
+BILL.US,D,20250905,000000,50.11,52.3,48.38,51.54,8304663,0
+BILL.US,D,20250908,000000,51.17,51.51,49.9,50.2,4791422,0
+BILL.US,D,20250909,000000,50.59,51.23,50.31,50.92,3647648,0
+BILL.US,D,20250910,000000,53.71,54.39,52,52.93,7721948,0
+BILL.US,D,20250911,000000,54.39,54.97,51.6,51.72,4941607,0
+BILL.US,D,20250912,000000,52.265,52.279,50.95,51.07,1970044,0
+BILL.US,D,20250915,000000,51.325,52.535,51.04,51.58,2895248,0
+BILL.US,D,20250916,000000,51.21,51.65,50.1629,51.37,2956003,0
+BILL.US,D,20250917,000000,51.59,52.89,51.25,51.94,3552970,0
+BILL.US,D,20250918,000000,53.01,53.16,52.19,52.59,3631818,0
+BILL.US,D,20250919,000000,53.64,54.16,52.05,52.34,5556312,0
+BILL.US,D,20250922,000000,52.1,53.8,51.55,53.38,3917446,0
+BILL.US,D,20250923,000000,53.305,54.529,53.035,53.48,4474349,0
+BILL.US,D,20250924,000000,53.48,54.425,52.19,52.19,3357211,0
+BILL.US,D,20250925,000000,51.745,53.99,51.115,53.19,3767339,0
+BILL.US,D,20250926,000000,53.325,54.32,53,54.18,3244829,0
+BILL.US,D,20250929,000000,54.2,55.37,54.05,54.53,3646504,0
+BILL.US,D,20250930,000000,54.32,54.35,51.895,52.97,3900749,0
+BILL.US,D,20251001,000000,53.25,55.18,53.065,53.74,3238719,0
+BILL.US,D,20251002,000000,54.17,54.63,53.82,54.42,2130578,0
+BILL.US,D,20251003,000000,54.685,55.09,53.325,53.34,2100920,0
+BILL.US,D,20251006,000000,54.15,55.56,53.14,53.35,2733761,0
+BILL.US,D,20251007,000000,53.9,53.94,50.28,52.77,3133177,0
+BILL.US,D,20251008,000000,52.77,53.92,52.12,52.13,1837365,0
+BILL.US,D,20251009,000000,52.01,52.15,50.96,51.07,1913585,0
+BILL.US,D,20251010,000000,51.295,51.8,48.989,49.34,2877658,0
+BILL.US,D,20251013,000000,50.11,50.39,49.35,49.6,2273273,0
+BILL.US,D,20251014,000000,48.7,50.46,48.55,49.9,1956136,0
+BILL.US,D,20251015,000000,50.31,50.53,48.64,49.26,2545411,0
+BILL.US,D,20251016,000000,50.93,52,48.89,49.65,3984249,0
+BILL.US,D,20251017,000000,49.51,51.205,49.47,51.08,3046902,0
+BILL.US,D,20251020,000000,51.65,52.8,51.3137,52.52,1994624,0
+BILL.US,D,20251021,000000,52.53,53.92,52.05,52.97,2375009,0
+BILL.US,D,20251022,000000,52.59,52.79,50.695,50.71,2025967,0
+BILL.US,D,20251023,000000,51.63,52.05,50.65,50.77,2569490,0
+BILL.US,D,20251024,000000,51.63,52.06,50.89,51.21,2939524,0
+BILL.US,D,20251027,000000,51.835,52.38,50.23,50.8,1745197,0
+BILL.US,D,20251028,000000,51.015,51.2,50.08,50.37,1434398,0
+BILL.US,D,20251029,000000,50.12,50.37,48.95,49.14,2344310,0
+BILL.US,D,20251030,000000,48.845,49.95,48.65,48.99,1566638,0
+BILL.US,D,20251031,000000,48.86,49.8,48.12,49.66,2055966,0
+BILL.US,D,20251103,000000,49.5,49.89,47.7,49.2,2730086,0
+BILL.US,D,20251104,000000,48.345,48.61,47.08,47.11,2114095,0
+BILL.US,D,20251105,000000,47.38,47.38,46.13,46.52,2135937,0
+BILL.US,D,20251106,000000,46.775,47.01,44.32,44.37,4562597,0
+BILL.US,D,20251107,000000,44.5,46.3,42.97,45.59,4956133,0
+BILL.US,D,20251110,000000,46.21,48.18,46.19,47.19,2360605,0
+BILL.US,D,20251111,000000,47,47.56,46.42,46.57,1858750,0
+BILL.US,D,20251112,000000,52.34,54,51.65,51.92,6285975,0
+BILL.US,D,20251113,000000,51.5,52.01,50.04,50.11,2570845,0
+BILL.US,D,20251114,000000,49.355,51.04,49.16,50.35,2431479,0
+BILL.US,D,20251117,000000,50.05,50.43,48.76,49.63,2183299,0
+BILL.US,D,20251118,000000,49.11,49.852389,48.28,48.5,2901507,0
+BILL.US,D,20251119,000000,48.47,49.18,47.39,48.52,2009908,0
+BILL.US,D,20251120,000000,49.135,50.26,46.8,47.04,3057595,0
+BILL.US,D,20251121,000000,47.24,48.68,46.715,48.19,2556061,0
+BILL.US,D,20251124,000000,48.6465,49.56,48,49.35,2446140,0
+BILL.US,D,20251125,000000,49.39,49.775,49.06,49.49,1437055,0
+BILL.US,D,20251126,000000,49.73,50.215,48.94,49.54,1831498,0
+BILL.US,D,20251128,000000,49.69,50.35,49.58,50.15,864256,0
+BILL.US,D,20251201,000000,49.62,51.48,49.43,50.67,2337297,0
+BILL.US,D,20251202,000000,51.44,51.55,50.08,50.25,1695351,0
+BILL.US,D,20251203,000000,49.875,51.97,49.5101,51.76,1616220,0
+BILL.US,D,20251204,000000,53,53.5,51.89,52.67,2191116,0
+BILL.US,D,20251205,000000,52.41,54.03,52.16,53.45,2134503,0
+BILL.US,D,20251208,000000,53.9,55.12,53.73,54.48,2870940,0
+BILL.US,D,20251209,000000,54.28,54.8,53.88,54.25,1355181,0
+BILL.US,D,20251210,000000,54.02,55.98,53.84,55.59,2400129,0
+BILL.US,D,20251211,000000,55.45,56.05,54.44,54.96,2713922,0
+BILL.US,D,20251212,000000,54.81,55.36,53.92,54.55,2199513,0
+BILL.US,D,20251215,000000,54.92,55,53.5,54.17,2107947,0
+BILL.US,D,20251216,000000,53.4268,54.535,53.06,54.21,1915067,0
+BILL.US,D,20251217,000000,53.92,55.11,52.31,53.27,3076499,0
+BILL.US,D,20251218,000000,53.87,55.455,53.75,54.93,3298873,0
+BILL.US,D,20251219,000000,55.22,55.98,54.8,55.98,3940993,0
+BILL.US,D,20251222,000000,56.19,57.21,55.97,56.13,5400735,0
+BILL.US,D,20251223,000000,56.1899,56.19,54.83,55.17,1656358,0
+BILL.US,D,20251224,000000,54.9,55.28,54.76,55.23,799179,0
+BILL.US,D,20251226,000000,55.2,55.36,54.79,55.23,823306,0
+BILL.US,D,20251229,000000,54.81,55.49,54.42,55.22,1785702,0
+BILL.US,D,20251230,000000,55.015,55.27,54.705,55.14,1046612,0
+BILL.US,D,20251231,000000,55.05,55.15,54.47,54.54,1175946,0
+BILL.US,D,20260102,000000,54.96,55.05,50.47,50.56,3604179,0
+BILL.US,D,20260105,000000,50.26,54.35,50.26,53.67,2651666,0
+BILL.US,D,20260106,000000,54,55.46,53.92,55.33,2340467,0
+BILL.US,D,20260107,000000,55.14,56.435,54.61,56.31,1827125,0
+BILL.US,D,20260108,000000,55.56,55.775,54.3281,54.55,3084029,0
+BILL.US,D,20260109,000000,54.6,55.24,53.81,54.48,1614756,0
+BILL.US,D,20260112,000000,54.135,54.3,53.28,53.7,1678914,0
+BILL.US,D,20260113,000000,53.7,53.72,50.95,51.26,3084613,0
+BILL.US,D,20260114,000000,51.26,51.56,49.77,50.31,2134597,0
+BILL.US,D,20260115,000000,50.35,50.585,47.99,48.25,3520108,0
+BILL.US,D,20260116,000000,48.5,48.5,46.5,46.6,2931794,0
+BILL.US,D,20260120,000000,45.0631,47.03,44.79,45,2609915,0
+BILL.US,D,20260121,000000,45.115,45.2018,43.74,44.39,3287064,0
+BILL.US,D,20260122,000000,45,46.81,43.46,46.79,3605966,0
+BILL.US,D,20260123,000000,46.76,48.729,46.75,48.45,3194195,0
+BILL.US,D,20260126,000000,48.47,49.39,47,49.35,2753713,0
+BILL.US,D,20260127,000000,49.58,49.6,46.32,47.06,2648555,0
+BILL.US,D,20260128,000000,47.605,48.46,46.21,46.55,1507590,0
+BILL.US,D,20260129,000000,45.49,45.7,42.59,43.39,4105372,0
+BILL.US,D,20260130,000000,43.135,43.69,42.67,43.17,2202047,0
+BILL.US,D,20260202,000000,43.15,43.565,41.12,41.63,3441553,0
+BILL.US,D,20260203,000000,41,41.05,36.74,37.06,5750995,0
+BILL.US,D,20260204,000000,36.66,38.055,35.56,37.23,4030797,0
+BILL.US,D,20260205,000000,36.925,37.54,35.4575,35.68,5123701,0
+BILL.US,D,20260206,000000,41.14,52.35,40.3,48.94,23457127,0
+BILL.US,D,20260209,000000,48.24,50.79,47.12,50.76,4752947,0
+BILL.US,D,20260210,000000,50.48,51.66,49.85,50.61,2793356,0
+BILL.US,D,20260211,000000,50.845,51.11,46.8,47.02,3918072,0
+BILL.US,D,20260212,000000,47.41,48.02,44.73,46.37,2352501,0
+BILL.US,D,20260213,000000,46.8,47.8,46.01,46.99,2534325,0
+BILL.US,D,20260217,000000,46.84,47,43.9,45.12,3180993,0
+BILL.US,D,20260218,000000,45.305,45.89,43.88,44.91,1385593,0
diff --git a/daily/us/nyse stocks/1/bkfi.us.txt b/daily/us/nyse stocks/1/bkfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6192764906aef47906161ee8be347d1b0445f13f
--- /dev/null
+++ b/daily/us/nyse stocks/1/bkfi.us.txt	
@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKFI.US,D,20260112,000000,24.28,24.28,24.25,24.25,119,0
+BKFI.US,D,20260113,000000,24.25,24.3,24.231,24.2678,76815,0
+BKFI.US,D,20260114,000000,24.29,24.29,24.2879,24.2879,15536,0
+BKFI.US,D,20260116,000000,24.23,24.28,24.21,24.21,43270,0
+BKFI.US,D,20260121,000000,24.13,24.19,24.12,24.19,67989,0
+BKFI.US,D,20260122,000000,24.23,24.26,24.17,24.23,31736,0
+BKFI.US,D,20260123,000000,24.15,24.2845,23.9,24.2845,70368,0
+BKFI.US,D,20260126,000000,24.46,24.46,24.22,24.275,169016,0
+BKFI.US,D,20260127,000000,24.27,24.2939,24.22,24.2519,42868,0
+BKFI.US,D,20260128,000000,24.26,24.27,24.23,24.25,62629,0
+BKFI.US,D,20260129,000000,24.2,24.31,24.2,24.2681,163841,0
+BKFI.US,D,20260130,000000,24.29,24.31,24.23,24.2723,20710,0
+BKFI.US,D,20260202,000000,24.19,24.2,24.13,24.1615,66642,0
+BKFI.US,D,20260203,000000,24.14,24.165,24.09,24.165,89301,0
+BKFI.US,D,20260204,000000,24.14,24.16,24.09,24.13,32123,0
+BKFI.US,D,20260205,000000,24.26,24.26,24.15,24.22,20773,0
+BKFI.US,D,20260206,000000,24.22,24.2525,24.2,24.25,7886,0
+BKFI.US,D,20260209,000000,24.2204,24.255,24.21,24.255,67920,0
+BKFI.US,D,20260210,000000,24.31,24.37,24.25,24.26,76621,0
+BKFI.US,D,20260211,000000,24.26,24.42,24.24,24.3,34191,0
+BKFI.US,D,20260212,000000,24.3,24.385,24.28,24.385,24705,0
+BKFI.US,D,20260213,000000,24.44,24.51,24.42,24.47,19811,0
+BKFI.US,D,20260217,000000,24.44,24.47,24.4,24.47,76459,0
+BKFI.US,D,20260218,000000,24.44,24.46,24.41,24.43,19936,0
diff --git a/daily/us/nyse stocks/1/bte.us.txt b/daily/us/nyse stocks/1/bte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c570c9179537270d43668a16ffa4ba293f4085e5
--- /dev/null
+++ b/daily/us/nyse stocks/1/bte.us.txt	
@@ -0,0 +1,749 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTE.US,D,20230224,000000,4.24,4.24,4.05,4.2,444438,0
+BTE.US,D,20230227,000000,4.26,4.4,4.2,4.31,540942,0
+BTE.US,D,20230228,000000,4.01,4.08,3.86,3.87,13349967,0
+BTE.US,D,20230301,000000,3.88,4.11,3.88,3.96,5615148,0
+BTE.US,D,20230302,000000,3.93,4.045,3.9,4,2584380,0
+BTE.US,D,20230303,000000,4.01,4.2,3.91,4.15,4293154,0
+BTE.US,D,20230306,000000,4.19,4.19,4.03,4.06,3322797,0
+BTE.US,D,20230307,000000,4.06,4.07,3.88,3.92,2377112,0
+BTE.US,D,20230308,000000,3.93,4.01,3.84,3.91,2521759,0
+BTE.US,D,20230309,000000,3.89,4.02,3.73,3.75,2248383,0
+BTE.US,D,20230310,000000,3.75,3.8,3.59,3.63,4216941,0
+BTE.US,D,20230313,000000,3.54,3.64,3.42,3.45,3534631,0
+BTE.US,D,20230314,000000,3.51,3.635,3.405,3.49,3855432,0
+BTE.US,D,20230315,000000,3.27,3.36,3.025,3.2,4864140,0
+BTE.US,D,20230316,000000,3.15,3.32,3.05,3.31,4659989,0
+BTE.US,D,20230317,000000,3.17,3.27,3.14,3.2,4505345,0
+BTE.US,D,20230320,000000,3.19,3.29,3.15,3.27,2312139,0
+BTE.US,D,20230321,000000,3.36,3.47,3.35,3.41,4205325,0
+BTE.US,D,20230322,000000,3.49,3.51,3.38,3.39,3267290,0
+BTE.US,D,20230323,000000,3.43,3.51,3.295,3.34,2805371,0
+BTE.US,D,20230324,000000,3.25,3.4,3.19,3.37,4112138,0
+BTE.US,D,20230327,000000,3.48,3.64,3.38,3.61,3100790,0
+BTE.US,D,20230328,000000,3.62,3.72,3.59,3.65,2445200,0
+BTE.US,D,20230329,000000,3.72,3.77,3.67,3.73,3272768,0
+BTE.US,D,20230330,000000,3.78,3.8,3.71,3.77,1119881,0
+BTE.US,D,20230331,000000,3.82,3.835,3.74,3.75,1243744,0
+BTE.US,D,20230403,000000,4,4.07,3.91,4.03,3897363,0
+BTE.US,D,20230404,000000,4.06,4.07,3.845,3.97,2254700,0
+BTE.US,D,20230405,000000,3.96,4,3.8623,3.94,1714703,0
+BTE.US,D,20230406,000000,3.94,3.94,3.845,3.87,1262827,0
+BTE.US,D,20230410,000000,3.87,3.9601,3.86,3.88,1717914,0
+BTE.US,D,20230411,000000,3.98,4.105,3.94,4.06,2499562,0
+BTE.US,D,20230412,000000,4.12,4.12,4,4.03,1144187,0
+BTE.US,D,20230413,000000,4,4.1,4,4.06,1135563,0
+BTE.US,D,20230414,000000,4.08,4.14,4.03,4.09,1147491,0
+BTE.US,D,20230417,000000,4.07,4.09,3.98,4.01,1484585,0
+BTE.US,D,20230418,000000,3.99,4.025,3.93,3.99,880427,0
+BTE.US,D,20230419,000000,3.94,3.94,3.84,3.9,1129870,0
+BTE.US,D,20230420,000000,3.85,3.87,3.74,3.78,1812189,0
+BTE.US,D,20230421,000000,3.84,3.84,3.72,3.74,1054919,0
+BTE.US,D,20230424,000000,3.74,3.93,3.71,3.92,3078136,0
+BTE.US,D,20230425,000000,3.84,3.88,3.73,3.74,1889546,0
+BTE.US,D,20230426,000000,3.72,3.76,3.57,3.6,2114127,0
+BTE.US,D,20230427,000000,3.59,3.705,3.58,3.63,1901910,0
+BTE.US,D,20230428,000000,3.65,3.8184,3.6,3.77,1137507,0
+BTE.US,D,20230501,000000,3.76,3.82,3.7,3.74,1561122,0
+BTE.US,D,20230502,000000,3.7,3.7,3.41,3.47,4395933,0
+BTE.US,D,20230503,000000,3.4,3.435,3.32,3.35,2618743,0
+BTE.US,D,20230504,000000,3.37,3.47,3.33,3.44,1642604,0
+BTE.US,D,20230505,000000,3.51,3.63,3.51,3.56,1562780,0
+BTE.US,D,20230508,000000,3.68,3.68,3.455,3.46,1599721,0
+BTE.US,D,20230509,000000,3.43,3.45,3.35,3.38,1982248,0
+BTE.US,D,20230510,000000,3.42,3.45,3.31,3.31,1230107,0
+BTE.US,D,20230511,000000,3.27,3.31,3.2,3.28,1569094,0
+BTE.US,D,20230512,000000,3.34,3.3587,3.24,3.28,2388046,0
+BTE.US,D,20230515,000000,3.31,3.37,3.28,3.33,1500448,0
+BTE.US,D,20230516,000000,3.34,3.38,3.2,3.21,2913086,0
+BTE.US,D,20230517,000000,3.26,3.4,3.21,3.35,1283019,0
+BTE.US,D,20230518,000000,3.36,3.395,3.28,3.39,1093093,0
+BTE.US,D,20230519,000000,3.47,3.47,3.355,3.41,1618790,0
+BTE.US,D,20230522,000000,3.46,3.48,3.41,3.43,1426565,0
+BTE.US,D,20230523,000000,3.45,3.51,3.4295,3.46,1508991,0
+BTE.US,D,20230524,000000,3.5,3.5,3.4,3.44,805154,0
+BTE.US,D,20230525,000000,3.4,3.4,3.26,3.29,2295882,0
+BTE.US,D,20230526,000000,3.33,3.34,3.26,3.32,1980705,0
+BTE.US,D,20230530,000000,3.26,3.3,3.16,3.2,2936755,0
+BTE.US,D,20230531,000000,3.16,3.2,3.1,3.16,3334379,0
+BTE.US,D,20230601,000000,3.17,3.34,3.16,3.3,1476999,0
+BTE.US,D,20230602,000000,3.41,3.53,3.39,3.49,2886738,0
+BTE.US,D,20230605,000000,3.58,3.58,3.435,3.45,1457082,0
+BTE.US,D,20230606,000000,3.4,3.47,3.36,3.46,1616716,0
+BTE.US,D,20230607,000000,3.5,3.575,3.47,3.54,1669551,0
+BTE.US,D,20230608,000000,3.51,3.55,3.39,3.46,1235190,0
+BTE.US,D,20230609,000000,3.48,3.525,3.43,3.46,1767741,0
+BTE.US,D,20230612,000000,3.38,3.42,3.29,3.31,2279845,0
+BTE.US,D,20230613,000000,3.37,3.52,3.37,3.39,3443627,0
+BTE.US,D,20230614,000000,3.4,3.465,3.24,3.28,2652649,0
+BTE.US,D,20230615,000000,3.31,3.4,3.29,3.34,3430515,0
+BTE.US,D,20230616,000000,3.33,3.415,3.2,3.25,19891429,0
+BTE.US,D,20230620,000000,3.31,3.31,3.11,3.22,6831167,0
+BTE.US,D,20230621,000000,3.15,3.26,3.14,3.22,9425877,0
+BTE.US,D,20230622,000000,3.17,3.18,3,3.02,63158733,0
+BTE.US,D,20230623,000000,2.92,3.04,2.89,2.95,12518475,0
+BTE.US,D,20230626,000000,2.96,3.1,2.95,3.06,6643891,0
+BTE.US,D,20230627,000000,3.05,3.1,2.98,3.02,7812805,0
+BTE.US,D,20230628,000000,3,3.14,2.975,3.12,5494391,0
+BTE.US,D,20230629,000000,3.12,3.25,3.1,3.23,5506373,0
+BTE.US,D,20230630,000000,3.25,3.29,3.21,3.26,4941713,0
+BTE.US,D,20230703,000000,3.3,3.33,3.26,3.28,1892355,0
+BTE.US,D,20230705,000000,3.33,3.33,3.25,3.27,3559740,0
+BTE.US,D,20230706,000000,3.23,3.265,3.09,3.14,5236867,0
+BTE.US,D,20230707,000000,3.14,3.43,3.14,3.34,9694099,0
+BTE.US,D,20230710,000000,3.31,3.46,3.31,3.43,7720515,0
+BTE.US,D,20230711,000000,3.48,3.53,3.45,3.5,5742404,0
+BTE.US,D,20230712,000000,3.58,3.595,3.47,3.52,5631377,0
+BTE.US,D,20230713,000000,3.52,3.585,3.47,3.56,5592328,0
+BTE.US,D,20230714,000000,3.58,3.58,3.41,3.43,5166051,0
+BTE.US,D,20230717,000000,3.4,3.43,3.365,3.37,3096372,0
+BTE.US,D,20230718,000000,3.37,3.6,3.37,3.56,4038583,0
+BTE.US,D,20230719,000000,3.56,3.66,3.54,3.56,4072217,0
+BTE.US,D,20230720,000000,3.55,3.6195,3.49,3.56,3440149,0
+BTE.US,D,20230721,000000,3.61,3.63,3.56,3.61,3004372,0
+BTE.US,D,20230724,000000,3.64,3.76,3.63,3.68,6338924,0
+BTE.US,D,20230725,000000,3.69,3.735,3.64,3.67,4442581,0
+BTE.US,D,20230726,000000,3.63,3.715,3.63,3.69,3620781,0
+BTE.US,D,20230727,000000,3.74,3.79,3.65,3.67,6922386,0
+BTE.US,D,20230728,000000,3.75,4.03,3.7,4.01,10638974,0
+BTE.US,D,20230731,000000,4.05,4.19,4.01,4.04,5392691,0
+BTE.US,D,20230801,000000,4.01,4.02,3.9,3.98,4885915,0
+BTE.US,D,20230802,000000,3.96,3.97,3.85,3.96,5161235,0
+BTE.US,D,20230803,000000,3.98,4.09,3.92,4.03,6087770,0
+BTE.US,D,20230804,000000,4.05,4.13,4,4.05,6902545,0
+BTE.US,D,20230807,000000,4.04,4.13,4.03,4.07,2276572,0
+BTE.US,D,20230808,000000,4,4.06,3.9,4.06,3907845,0
+BTE.US,D,20230809,000000,4.13,4.22,4.09,4.16,6378219,0
+BTE.US,D,20230810,000000,4.17,4.21,4.07,4.07,4336681,0
+BTE.US,D,20230811,000000,4.04,4.19,4.04,4.15,3944075,0
+BTE.US,D,20230814,000000,4.12,4.14,4.03,4.05,3484122,0
+BTE.US,D,20230815,000000,3.95,4.03,3.91,3.92,3913732,0
+BTE.US,D,20230816,000000,3.92,4.04,3.89,3.89,4605795,0
+BTE.US,D,20230817,000000,3.98,4.03,3.91,3.91,3627615,0
+BTE.US,D,20230818,000000,3.87,4.01,3.85,4,5265408,0
+BTE.US,D,20230821,000000,4.06,4.09,3.925,3.96,4464862,0
+BTE.US,D,20230822,000000,3.97,4.01,3.92,3.92,2667460,0
+BTE.US,D,20230823,000000,3.88,3.96,3.77,3.87,4733807,0
+BTE.US,D,20230824,000000,3.88,3.91,3.81,3.81,3250605,0
+BTE.US,D,20230825,000000,3.85,3.89,3.8101,3.84,4152169,0
+BTE.US,D,20230828,000000,3.86,3.96,3.86,3.93,2943555,0
+BTE.US,D,20230829,000000,3.96,4.0054,3.905,3.99,3620050,0
+BTE.US,D,20230830,000000,4.02,4.08,4.01,4.04,4119257,0
+BTE.US,D,20230831,000000,4.08,4.1,4.04,4.07,2795096,0
+BTE.US,D,20230901,000000,4.14,4.21,4.11,4.18,3014020,0
+BTE.US,D,20230905,000000,4.23,4.295,4.18,4.2,4722633,0
+BTE.US,D,20230906,000000,4.22,4.32,4.2,4.25,7055451,0
+BTE.US,D,20230907,000000,4.18,4.2583,4.1,4.12,6957075,0
+BTE.US,D,20230908,000000,4.14,4.26,4.14,4.2,7201566,0
+BTE.US,D,20230911,000000,4.24,4.2982,4.13,4.16,5961481,0
+BTE.US,D,20230912,000000,4.25,4.39,4.23,4.36,6993440,0
+BTE.US,D,20230913,000000,4.39,4.4,4.2508,4.3,6001864,0
+BTE.US,D,20230914,000000,4.38,4.43,4.36,4.38,6264174,0
+BTE.US,D,20230915,000000,4.38,4.41,4.3025,4.33,7237037,0
+BTE.US,D,20230918,000000,4.37,4.4,4.32,4.33,9747775,0
+BTE.US,D,20230919,000000,4.38,4.41,4.18,4.21,34807949,0
+BTE.US,D,20230920,000000,4.21,4.3086,4.12,4.12,11041488,0
+BTE.US,D,20230921,000000,4.14,4.17,4,4.02,8405677,0
+BTE.US,D,20230922,000000,4.06,4.13,3.99,4.03,9291234,0
+BTE.US,D,20230925,000000,4.04,4.22,4.035,4.19,8044888,0
+BTE.US,D,20230926,000000,4.16,4.25,4.13,4.18,10224920,0
+BTE.US,D,20230927,000000,4.28,4.38,4.22,4.32,10874026,0
+BTE.US,D,20230928,000000,4.35,4.38,4.27,4.31,7044379,0
+BTE.US,D,20230929,000000,4.39,4.49,4.345,4.41,16883581,0
+BTE.US,D,20231002,000000,4.42,4.4399,4.07,4.11,13912968,0
+BTE.US,D,20231003,000000,4.06,4.17,4.02,4.12,11515515,0
+BTE.US,D,20231004,000000,4.05,4.05,3.81,3.83,13449418,0
+BTE.US,D,20231005,000000,3.78,3.91,3.76,3.86,11042679,0
+BTE.US,D,20231006,000000,3.87,4.015,3.77,3.95,10117783,0
+BTE.US,D,20231009,000000,4.12,4.25,4.11,4.15,6496093,0
+BTE.US,D,20231010,000000,4.15,4.21,4.14,4.17,7227614,0
+BTE.US,D,20231011,000000,4.13,4.2,4.03,4.17,8038731,0
+BTE.US,D,20231012,000000,4.22,4.23,4.1,4.15,7971009,0
+BTE.US,D,20231013,000000,4.27,4.38,4.245,4.35,8153797,0
+BTE.US,D,20231016,000000,4.38,4.39,4.25,4.35,5218193,0
+BTE.US,D,20231017,000000,4.29,4.46,4.29,4.37,7304226,0
+BTE.US,D,20231018,000000,4.4,4.475,4.385,4.41,7407722,0
+BTE.US,D,20231019,000000,4.35,4.625,4.31,4.6,15267852,0
+BTE.US,D,20231020,000000,4.6,4.65,4.4919,4.52,9362918,0
+BTE.US,D,20231023,000000,4.45,4.5179,4.37,4.42,6760666,0
+BTE.US,D,20231024,000000,4.41,4.43,4.32,4.36,5446106,0
+BTE.US,D,20231025,000000,4.34,4.405,4.26,4.34,6519549,0
+BTE.US,D,20231026,000000,4.3,4.39,4.2,4.33,8538228,0
+BTE.US,D,20231027,000000,4.36,4.425,4.24,4.34,8303148,0
+BTE.US,D,20231030,000000,4.35,4.4,4.22,4.31,7973758,0
+BTE.US,D,20231031,000000,4.34,4.45,4.27,4.32,7976988,0
+BTE.US,D,20231101,000000,4.35,4.47,4.31,4.36,8077040,0
+BTE.US,D,20231102,000000,4.38,4.5586,4.35,4.53,14473349,0
+BTE.US,D,20231103,000000,4.64,4.65,4.3302,4.43,14574008,0
+BTE.US,D,20231106,000000,4.52,4.52,4.26,4.29,10896031,0
+BTE.US,D,20231107,000000,4.15,4.16,4,4.01,13159006,0
+BTE.US,D,20231108,000000,4,4,3.79,3.84,13406289,0
+BTE.US,D,20231109,000000,3.9,4.045,3.88,3.9,10396726,0
+BTE.US,D,20231110,000000,3.96,4.07,3.93,4.06,8531225,0
+BTE.US,D,20231113,000000,4.06,4.1,3.94,3.95,10779997,0
+BTE.US,D,20231114,000000,4.03,4.05,3.95,3.99,10331951,0
+BTE.US,D,20231115,000000,3.96,4.0293,3.89,3.9,9163913,0
+BTE.US,D,20231116,000000,3.85,3.87,3.67,3.77,9966258,0
+BTE.US,D,20231117,000000,3.85,3.96,3.84,3.93,7302890,0
+BTE.US,D,20231120,000000,3.99,4.01,3.93,3.95,5609490,0
+BTE.US,D,20231121,000000,3.92,3.94,3.86,3.87,5095564,0
+BTE.US,D,20231122,000000,3.7,3.82,3.7,3.79,8817618,0
+BTE.US,D,20231124,000000,3.77,3.875,3.77,3.83,2491685,0
+BTE.US,D,20231127,000000,3.77,3.8354,3.75,3.79,5593712,0
+BTE.US,D,20231128,000000,3.82,3.9,3.78,3.79,8255979,0
+BTE.US,D,20231129,000000,3.83,3.88,3.765,3.83,6806135,0
+BTE.US,D,20231130,000000,3.88,3.98,3.7801,3.85,11920439,0
+BTE.US,D,20231201,000000,3.82,3.9,3.78,3.79,10520925,0
+BTE.US,D,20231204,000000,3.75,3.76,3.62,3.64,9304110,0
+BTE.US,D,20231205,000000,3.6,3.64,3.48,3.48,8043405,0
+BTE.US,D,20231206,000000,3.32,3.405,3.22,3.23,14939411,0
+BTE.US,D,20231207,000000,3.25,3.27,3.11,3.18,13413299,0
+BTE.US,D,20231208,000000,3.24,3.31,3.2,3.28,11622414,0
+BTE.US,D,20231211,000000,3.26,3.28,3.17,3.19,6387559,0
+BTE.US,D,20231212,000000,3.13,3.14,3.03,3.1,8229866,0
+BTE.US,D,20231213,000000,3.1,3.21,3.0501,3.2,9181711,0
+BTE.US,D,20231214,000000,3.29,3.39,3.28,3.35,8034451,0
+BTE.US,D,20231215,000000,3.34,3.36,3.25,3.28,8788798,0
+BTE.US,D,20231218,000000,3.36,3.43,3.28,3.3,6464750,0
+BTE.US,D,20231219,000000,3.32,3.4,3.3,3.4,7099751,0
+BTE.US,D,20231220,000000,3.43,3.49,3.33,3.34,9846807,0
+BTE.US,D,20231221,000000,3.36,3.43,3.34,3.4,8400400,0
+BTE.US,D,20231222,000000,3.44,3.45,3.33,3.35,11662559,0
+BTE.US,D,20231226,000000,3.4,3.42,3.34,3.41,5694273,0
+BTE.US,D,20231227,000000,3.41,3.43,3.33,3.34,7334315,0
+BTE.US,D,20231228,000000,3.32,3.37,3.3,3.3,6291573,0
+BTE.US,D,20231229,000000,3.31,3.37,3.29,3.32,7902364,0
+BTE.US,D,20240102,000000,3.32,3.38,3.2801,3.29,6856379,0
+BTE.US,D,20240103,000000,3.3,3.44,3.29,3.41,9475438,0
+BTE.US,D,20240104,000000,3.45,3.46,3.3,3.32,7783413,0
+BTE.US,D,20240105,000000,3.36,3.375,3.29,3.33,7185202,0
+BTE.US,D,20240108,000000,3.25,3.26,3.1625,3.22,9428670,0
+BTE.US,D,20240109,000000,3.24,3.24,3.14,3.18,8151583,0
+BTE.US,D,20240110,000000,3.19,3.21,3.12,3.15,6012929,0
+BTE.US,D,20240111,000000,3.16,3.2,3.11,3.15,6194724,0
+BTE.US,D,20240112,000000,3.21,3.2389,3.11,3.12,6596693,0
+BTE.US,D,20240116,000000,3.13,3.16,3.05,3.05,6760975,0
+BTE.US,D,20240117,000000,3.02,3.05,2.96,3.01,11319548,0
+BTE.US,D,20240118,000000,3.03,3.03,2.96,2.99,6803345,0
+BTE.US,D,20240119,000000,3,3.01,2.94,3,6469821,0
+BTE.US,D,20240122,000000,2.99,3.07,2.9603,3.03,7276499,0
+BTE.US,D,20240123,000000,3.02,3.08,3,3.08,8500773,0
+BTE.US,D,20240124,000000,3.1,3.135,3.06,3.11,7253677,0
+BTE.US,D,20240125,000000,3.13,3.21,3.1,3.2,9464901,0
+BTE.US,D,20240126,000000,3.19,3.24,3.12,3.24,8594959,0
+BTE.US,D,20240129,000000,3.21,3.215,3.14,3.19,7484796,0
+BTE.US,D,20240130,000000,3.15,3.29,3.142,3.28,8015173,0
+BTE.US,D,20240131,000000,3.27,3.27,3.17,3.18,6464838,0
+BTE.US,D,20240201,000000,3.21,3.245,3.054,3.09,13009468,0
+BTE.US,D,20240202,000000,3.09,3.09,3,3,7442629,0
+BTE.US,D,20240205,000000,3,3,2.92,2.97,10449504,0
+BTE.US,D,20240206,000000,2.99,3.07,2.97,3.01,7084523,0
+BTE.US,D,20240207,000000,3.03,3.05,2.965,3.04,8560817,0
+BTE.US,D,20240208,000000,3.06,3.12,3.0401,3.1,5888959,0
+BTE.US,D,20240209,000000,3.12,3.15,3.09,3.09,7037988,0
+BTE.US,D,20240212,000000,3.09,3.23,3.09,3.21,9040655,0
+BTE.US,D,20240213,000000,3.21,3.21,3.09,3.12,10764989,0
+BTE.US,D,20240214,000000,3.15,3.25,3.1,3.11,9380760,0
+BTE.US,D,20240215,000000,3.13,3.32,3.13,3.31,13428150,0
+BTE.US,D,20240216,000000,3.32,3.33,3.255,3.32,7923986,0
+BTE.US,D,20240220,000000,3.31,3.33,3.25,3.28,7594547,0
+BTE.US,D,20240221,000000,3.29,3.41,3.28,3.39,6949270,0
+BTE.US,D,20240222,000000,3.37,3.46,3.344,3.44,11373904,0
+BTE.US,D,20240223,000000,3.41,3.42,3.33,3.4,8808289,0
+BTE.US,D,20240226,000000,3.39,3.45,3.36,3.44,5985115,0
+BTE.US,D,20240227,000000,3.46,3.5275,3.455,3.49,7735268,0
+BTE.US,D,20240228,000000,3.5,3.55,3.4223,3.45,8860200,0
+BTE.US,D,20240229,000000,3.39,3.41,3.16,3.19,17600855,0
+BTE.US,D,20240301,000000,3.24,3.36,3.22,3.23,19522644,0
+BTE.US,D,20240304,000000,3.25,3.27,3.1,3.11,15349750,0
+BTE.US,D,20240305,000000,3.12,3.175,3.06,3.08,11808569,0
+BTE.US,D,20240306,000000,3.12,3.26,3.105,3.19,13521672,0
+BTE.US,D,20240307,000000,3.19,3.25,3.17,3.2,9349800,0
+BTE.US,D,20240308,000000,3.21,3.23,3.16,3.18,8405030,0
+BTE.US,D,20240311,000000,3.16,3.19,3.1,3.17,6850204,0
+BTE.US,D,20240312,000000,3.15,3.19,3.135,3.18,4374301,0
+BTE.US,D,20240313,000000,3.21,3.295,3.2,3.27,5556013,0
+BTE.US,D,20240314,000000,3.26,3.31,3.24,3.3,5979425,0
+BTE.US,D,20240315,000000,3.28,3.37,3.27,3.34,8460413,0
+BTE.US,D,20240318,000000,3.35,3.38,3.28,3.38,6206561,0
+BTE.US,D,20240319,000000,3.38,3.51,3.35,3.45,8811157,0
+BTE.US,D,20240320,000000,3.42,3.56,3.38,3.54,9697740,0
+BTE.US,D,20240321,000000,3.52,3.59,3.48,3.55,6719496,0
+BTE.US,D,20240322,000000,3.54,3.56,3.445,3.48,6318916,0
+BTE.US,D,20240325,000000,3.5,3.62,3.5,3.57,8341863,0
+BTE.US,D,20240326,000000,3.6,3.6,3.42,3.44,12200065,0
+BTE.US,D,20240327,000000,3.42,3.53,3.4,3.5,14071593,0
+BTE.US,D,20240328,000000,3.54,3.65,3.54,3.63,6866738,0
+BTE.US,D,20240401,000000,3.64,3.73,3.59,3.71,10880279,0
+BTE.US,D,20240402,000000,3.75,3.92,3.73,3.9,16194372,0
+BTE.US,D,20240403,000000,3.94,4.016,3.92,3.99,12323788,0
+BTE.US,D,20240404,000000,4,4.06,3.9425,4.03,11907770,0
+BTE.US,D,20240405,000000,4.045,4.0784,3.98,4.02,7961103,0
+BTE.US,D,20240408,000000,3.99,4.045,3.86,3.9,10273233,0
+BTE.US,D,20240409,000000,3.9,3.93,3.78,3.78,8788118,0
+BTE.US,D,20240410,000000,3.77,3.945,3.755,3.91,15103477,0
+BTE.US,D,20240411,000000,3.9,3.93,3.8102,3.83,13680752,0
+BTE.US,D,20240412,000000,3.89,3.955,3.755,3.77,12846984,0
+BTE.US,D,20240415,000000,3.78,3.79,3.65,3.65,13873416,0
+BTE.US,D,20240416,000000,3.63,3.72,3.61,3.66,12842173,0
+BTE.US,D,20240417,000000,3.66,3.76,3.6,3.62,14078880,0
+BTE.US,D,20240418,000000,3.62,3.685,3.6,3.62,10294439,0
+BTE.US,D,20240419,000000,3.62,3.76,3.615,3.63,11450002,0
+BTE.US,D,20240422,000000,3.63,3.7,3.57,3.65,7447612,0
+BTE.US,D,20240423,000000,3.64,3.8,3.62,3.8,9936875,0
+BTE.US,D,20240424,000000,3.79,3.82,3.75,3.81,8316374,0
+BTE.US,D,20240425,000000,3.82,3.91,3.76,3.9,9956395,0
+BTE.US,D,20240426,000000,3.9,3.945,3.85,3.93,7505616,0
+BTE.US,D,20240429,000000,3.93,3.96,3.8625,3.95,8970924,0
+BTE.US,D,20240430,000000,3.9,3.92,3.7,3.71,17592976,0
+BTE.US,D,20240501,000000,3.66,3.69,3.468,3.52,13868945,0
+BTE.US,D,20240502,000000,3.55,3.62,3.51,3.56,11978920,0
+BTE.US,D,20240503,000000,3.58,3.61,3.48,3.53,10244384,0
+BTE.US,D,20240506,000000,3.57,3.83,3.56,3.72,14470059,0
+BTE.US,D,20240507,000000,3.71,3.74,3.66,3.69,7475326,0
+BTE.US,D,20240508,000000,3.66,3.71,3.61,3.71,9762249,0
+BTE.US,D,20240509,000000,3.71,3.78,3.7,3.74,7687042,0
+BTE.US,D,20240510,000000,3.6,3.78,3.44,3.45,20047517,0
+BTE.US,D,20240513,000000,3.49,3.52,3.4,3.45,9027502,0
+BTE.US,D,20240514,000000,3.4,3.49,3.39,3.43,7696672,0
+BTE.US,D,20240515,000000,3.44,3.445,3.2901,3.42,9588037,0
+BTE.US,D,20240516,000000,3.45,3.49,3.43,3.44,7298329,0
+BTE.US,D,20240517,000000,3.46,3.5,3.44,3.49,4418068,0
+BTE.US,D,20240520,000000,3.49,3.58,3.49,3.5,3619521,0
+BTE.US,D,20240521,000000,3.48,3.5,3.43,3.46,6254684,0
+BTE.US,D,20240522,000000,3.46,3.46,3.35,3.39,8226795,0
+BTE.US,D,20240523,000000,3.42,3.48,3.34,3.35,6953355,0
+BTE.US,D,20240524,000000,3.38,3.5,3.38,3.45,5875990,0
+BTE.US,D,20240528,000000,3.5,3.7,3.49,3.69,12068732,0
+BTE.US,D,20240529,000000,3.67,3.72,3.58,3.6,9203674,0
+BTE.US,D,20240530,000000,3.6,3.69,3.57,3.63,8792374,0
+BTE.US,D,20240531,000000,3.66,3.71,3.6301,3.68,8429133,0
+BTE.US,D,20240603,000000,3.69,3.69,3.35,3.43,15261158,0
+BTE.US,D,20240604,000000,3.37,3.37,3.265,3.33,11767677,0
+BTE.US,D,20240605,000000,3.33,3.3702,3.29,3.34,6844654,0
+BTE.US,D,20240606,000000,3.39,3.42,3.36,3.41,7556911,0
+BTE.US,D,20240607,000000,3.36,3.415,3.33,3.33,5124290,0
+BTE.US,D,20240610,000000,3.34,3.45,3.33,3.42,7190160,0
+BTE.US,D,20240611,000000,3.4,3.42,3.335,3.39,6522864,0
+BTE.US,D,20240612,000000,3.44,3.49,3.35,3.36,8146759,0
+BTE.US,D,20240613,000000,3.36,3.36,3.23,3.26,6676012,0
+BTE.US,D,20240614,000000,3.24,3.26,3.14,3.17,7213113,0
+BTE.US,D,20240617,000000,3.17,3.24,3.115,3.22,7065252,0
+BTE.US,D,20240618,000000,3.23,3.37,3.23,3.3,7941073,0
+BTE.US,D,20240620,000000,3.31,3.37,3.3,3.31,5293238,0
+BTE.US,D,20240621,000000,3.31,3.32,3.23,3.25,7071496,0
+BTE.US,D,20240624,000000,3.29,3.46,3.27,3.45,7765937,0
+BTE.US,D,20240625,000000,3.41,3.48,3.4,3.44,7002621,0
+BTE.US,D,20240626,000000,3.42,3.44,3.35,3.38,6200904,0
+BTE.US,D,20240627,000000,3.42,3.485,3.42,3.48,10553297,0
+BTE.US,D,20240628,000000,3.5,3.52,3.43,3.48,8867618,0
+BTE.US,D,20240701,000000,3.5,3.52,3.44,3.51,4647016,0
+BTE.US,D,20240702,000000,3.54,3.6,3.49,3.56,10908452,0
+BTE.US,D,20240703,000000,3.57,3.64,3.57,3.61,8224925,0
+BTE.US,D,20240705,000000,3.63,3.65,3.51,3.55,9190662,0
+BTE.US,D,20240708,000000,3.51,3.56,3.49,3.56,7280713,0
+BTE.US,D,20240709,000000,3.52,3.61,3.505,3.51,9122192,0
+BTE.US,D,20240710,000000,3.52,3.66,3.51,3.63,8193771,0
+BTE.US,D,20240711,000000,3.64,3.78,3.615,3.74,9671658,0
+BTE.US,D,20240712,000000,3.77,3.8,3.684,3.72,11614479,0
+BTE.US,D,20240715,000000,3.735,3.84,3.7,3.8,10344929,0
+BTE.US,D,20240716,000000,3.74,3.81,3.74,3.76,8142740,0
+BTE.US,D,20240717,000000,3.8,3.84,3.7,3.71,12261877,0
+BTE.US,D,20240718,000000,3.71,3.76,3.65,3.66,6285819,0
+BTE.US,D,20240719,000000,3.63,3.75,3.59,3.71,14613282,0
+BTE.US,D,20240722,000000,3.68,3.74,3.6141,3.72,11670661,0
+BTE.US,D,20240723,000000,3.67,3.69,3.5701,3.63,13069789,0
+BTE.US,D,20240724,000000,3.66,3.69,3.58,3.59,15662301,0
+BTE.US,D,20240725,000000,3.56,3.67,3.48,3.67,14224274,0
+BTE.US,D,20240726,000000,3.58,3.62,3.33,3.43,25923217,0
+BTE.US,D,20240729,000000,3.46,3.595,3.45,3.49,19705426,0
+BTE.US,D,20240730,000000,3.46,3.595,3.45,3.53,15280000,0
+BTE.US,D,20240731,000000,3.63,3.76,3.61,3.7,14776111,0
+BTE.US,D,20240801,000000,3.72,3.735,3.47,3.52,19539953,0
+BTE.US,D,20240802,000000,3.46,3.48,3.174,3.23,18344287,0
+BTE.US,D,20240805,000000,3.07,3.23,3,3.14,10330619,0
+BTE.US,D,20240806,000000,3.17,3.25,3.1356,3.2,13946672,0
+BTE.US,D,20240807,000000,3.31,3.3294,3.21,3.22,12717904,0
+BTE.US,D,20240808,000000,3.24,3.356,3.24,3.33,9265258,0
+BTE.US,D,20240809,000000,3.34,3.366,3.29,3.33,6670617,0
+BTE.US,D,20240812,000000,3.36,3.55,3.36,3.51,10329783,0
+BTE.US,D,20240813,000000,3.49,3.52,3.44,3.49,10589310,0
+BTE.US,D,20240814,000000,3.49,3.56,3.49,3.54,8089457,0
+BTE.US,D,20240815,000000,3.58,3.67,3.57,3.61,7376304,0
+BTE.US,D,20240816,000000,3.56,3.64,3.56,3.59,5871522,0
+BTE.US,D,20240819,000000,3.61,3.69,3.57,3.58,7990108,0
+BTE.US,D,20240820,000000,3.57,3.57,3.46,3.47,10164311,0
+BTE.US,D,20240821,000000,3.51,3.53,3.44,3.48,9206289,0
+BTE.US,D,20240822,000000,3.48,3.53,3.45,3.47,6926209,0
+BTE.US,D,20240823,000000,3.5,3.64,3.5,3.62,6194822,0
+BTE.US,D,20240826,000000,3.68,3.75,3.68,3.69,6094558,0
+BTE.US,D,20240827,000000,3.67,3.68,3.61,3.62,7958294,0
+BTE.US,D,20240828,000000,3.58,3.6264,3.55,3.58,8465156,0
+BTE.US,D,20240829,000000,3.62,3.71,3.6093,3.67,6050177,0
+BTE.US,D,20240830,000000,3.59,3.64,3.515,3.56,8706592,0
+BTE.US,D,20240903,000000,3.46,3.465,3.26,3.28,9534444,0
+BTE.US,D,20240904,000000,3.28,3.345,3.23,3.23,8884990,0
+BTE.US,D,20240905,000000,3.28,3.31,3.19,3.19,6898504,0
+BTE.US,D,20240906,000000,3.2,3.24,3.06,3.07,9177641,0
+BTE.US,D,20240909,000000,3.08,3.145,3.05,3.05,8756019,0
+BTE.US,D,20240910,000000,3.05,3.06,2.88,2.96,13805152,0
+BTE.US,D,20240911,000000,3,3.05,2.915,3,11194026,0
+BTE.US,D,20240912,000000,3.03,3.11,3,3.06,10972388,0
+BTE.US,D,20240913,000000,3.12,3.1299,3.02,3.04,7932366,0
+BTE.US,D,20240916,000000,3.08,3.11,3.03,3.07,7752320,0
+BTE.US,D,20240917,000000,3.07,3.14,3.065,3.13,10153811,0
+BTE.US,D,20240918,000000,3.09,3.19,3.08,3.1,10533907,0
+BTE.US,D,20240919,000000,3.19,3.21,3.125,3.13,9154048,0
+BTE.US,D,20240920,000000,3.12,3.16,3.07,3.14,9759438,0
+BTE.US,D,20240923,000000,3.13,3.24,3.11,3.13,10011005,0
+BTE.US,D,20240924,000000,3.21,3.2299,3.14,3.17,9344499,0
+BTE.US,D,20240925,000000,3.14,3.16,3.01,3.01,14754536,0
+BTE.US,D,20240926,000000,2.95,2.95,2.85,2.86,18774823,0
+BTE.US,D,20240927,000000,2.91,2.95,2.88,2.94,14892251,0
+BTE.US,D,20240930,000000,2.945,3.02,2.925,2.97,12621830,0
+BTE.US,D,20241001,000000,2.95,3.15,2.935,3.14,22113247,0
+BTE.US,D,20241002,000000,3.19,3.215,3.094,3.16,13649475,0
+BTE.US,D,20241003,000000,3.16,3.27,3.135,3.27,12484607,0
+BTE.US,D,20241004,000000,3.31,3.35,3.27,3.31,11194806,0
+BTE.US,D,20241007,000000,3.36,3.45,3.34,3.35,17874933,0
+BTE.US,D,20241008,000000,3.28,3.285,3.1601,3.22,20903274,0
+BTE.US,D,20241009,000000,3.17,3.2,3.13,3.17,13962992,0
+BTE.US,D,20241010,000000,3.2,3.2499,3.15,3.24,9592339,0
+BTE.US,D,20241011,000000,3.2,3.25,3.2,3.22,11024348,0
+BTE.US,D,20241014,000000,3.19,3.19,3.11,3.13,7076828,0
+BTE.US,D,20241015,000000,3.01,3.03,2.97,3,17327590,0
+BTE.US,D,20241016,000000,3.01,3.048,2.91,2.91,13811830,0
+BTE.US,D,20241017,000000,2.92,2.95,2.89,2.93,12786329,0
+BTE.US,D,20241018,000000,2.9,2.94,2.86,2.91,13846281,0
+BTE.US,D,20241021,000000,2.95,2.98,2.92,2.93,10604341,0
+BTE.US,D,20241022,000000,2.92,2.98,2.92,2.93,18009805,0
+BTE.US,D,20241023,000000,2.91,2.93,2.83,2.86,11664016,0
+BTE.US,D,20241024,000000,2.89,2.92,2.83,2.91,9981127,0
+BTE.US,D,20241025,000000,2.95,2.98,2.93,2.97,12816183,0
+BTE.US,D,20241028,000000,2.83,2.875,2.81,2.85,16571702,0
+BTE.US,D,20241029,000000,2.84,2.88,2.79,2.81,12513023,0
+BTE.US,D,20241030,000000,2.84,2.88,2.8014,2.86,8612211,0
+BTE.US,D,20241031,000000,2.87,2.9,2.78,2.83,11425332,0
+BTE.US,D,20241101,000000,2.91,3.05,2.89,2.92,17565638,0
+BTE.US,D,20241104,000000,2.96,3.1,2.96,3.07,14090482,0
+BTE.US,D,20241105,000000,3.09,3.15,3.07,3.11,10218285,0
+BTE.US,D,20241106,000000,3.06,3.18,3.06,3.16,20852675,0
+BTE.US,D,20241107,000000,3.16,3.175,3.09,3.11,11709024,0
+BTE.US,D,20241108,000000,3.09,3.09,2.945,2.97,9490001,0
+BTE.US,D,20241111,000000,2.97,2.97,2.88,2.92,9059438,0
+BTE.US,D,20241112,000000,2.94,2.96,2.87,2.9,8698790,0
+BTE.US,D,20241113,000000,2.89,2.92,2.8,2.88,11814282,0
+BTE.US,D,20241114,000000,2.9,3,2.9,2.98,9520782,0
+BTE.US,D,20241115,000000,2.965,3.02,2.92,2.94,6631283,0
+BTE.US,D,20241118,000000,2.97,3.03,2.95,3,9855202,0
+BTE.US,D,20241119,000000,2.99,3.03,2.95,2.95,9878216,0
+BTE.US,D,20241120,000000,2.985,3.03,2.96,3,9034298,0
+BTE.US,D,20241121,000000,3.03,3.09,3.01,3.02,13010409,0
+BTE.US,D,20241122,000000,3.02,3.04,2.985,3.02,7917072,0
+BTE.US,D,20241125,000000,3.02,3.05,2.88,2.9,12881177,0
+BTE.US,D,20241126,000000,2.89,2.89,2.79,2.83,12831853,0
+BTE.US,D,20241127,000000,2.87,2.9,2.82,2.84,10036469,0
+BTE.US,D,20241129,000000,2.85,2.87,2.82,2.85,5773560,0
+BTE.US,D,20241202,000000,2.85,2.85,2.77,2.82,10699344,0
+BTE.US,D,20241203,000000,2.84,2.875,2.79,2.83,10061697,0
+BTE.US,D,20241204,000000,2.84,2.84,2.59,2.67,24171337,0
+BTE.US,D,20241205,000000,2.7,2.73,2.66,2.69,12574763,0
+BTE.US,D,20241206,000000,2.67,2.68,2.56,2.58,8724169,0
+BTE.US,D,20241209,000000,2.62,2.64,2.55,2.56,10182204,0
+BTE.US,D,20241210,000000,2.57,2.58,2.51,2.52,10871217,0
+BTE.US,D,20241211,000000,2.535,2.6,2.5,2.6,13116537,0
+BTE.US,D,20241212,000000,2.6,2.6,2.51,2.53,7184024,0
+BTE.US,D,20241213,000000,2.53,2.53,2.48,2.5,6836012,0
+BTE.US,D,20241216,000000,2.49,2.49,2.37,2.37,9615682,0
+BTE.US,D,20241217,000000,2.33,2.36,2.26,2.34,11195932,0
+BTE.US,D,20241218,000000,2.37,2.375,2.25,2.26,14798519,0
+BTE.US,D,20241219,000000,2.29,2.32,2.22,2.23,12105239,0
+BTE.US,D,20241220,000000,2.2,2.31,2.195,2.29,15169469,0
+BTE.US,D,20241223,000000,2.28,2.38,2.25,2.38,16435821,0
+BTE.US,D,20241224,000000,2.39,2.44,2.37,2.41,8548463,0
+BTE.US,D,20241226,000000,2.41,2.43,2.38,2.4,4033673,0
+BTE.US,D,20241227,000000,2.4,2.45,2.38,2.42,10783310,0
+BTE.US,D,20241230,000000,2.44,2.5,2.4,2.46,17346918,0
+BTE.US,D,20241231,000000,2.47,2.59,2.46,2.58,18106654,0
+BTE.US,D,20250102,000000,2.61,2.69,2.61,2.65,20634618,0
+BTE.US,D,20250103,000000,2.67,2.69,2.6,2.64,12699543,0
+BTE.US,D,20250106,000000,2.68,2.73,2.63,2.65,12442756,0
+BTE.US,D,20250107,000000,2.66,2.71,2.65,2.69,16237317,0
+BTE.US,D,20250108,000000,2.67,2.68,2.63,2.68,18971451,0
+BTE.US,D,20250110,000000,2.73,2.78,2.6842,2.73,23543780,0
+BTE.US,D,20250113,000000,2.75,2.8176,2.7,2.72,32337621,0
+BTE.US,D,20250114,000000,2.59,2.74,2.59,2.7,27906745,0
+BTE.US,D,20250115,000000,2.74,2.7673,2.69,2.75,21711202,0
+BTE.US,D,20250116,000000,2.72,2.775,2.64,2.64,28831995,0
+BTE.US,D,20250117,000000,2.64,2.671,2.61,2.64,18604224,0
+BTE.US,D,20250121,000000,2.64,2.67,2.56,2.63,37130636,0
+BTE.US,D,20250122,000000,2.61,2.66,2.585,2.61,19939613,0
+BTE.US,D,20250123,000000,2.63,2.68,2.55,2.56,32602065,0
+BTE.US,D,20250124,000000,2.575,2.59,2.51,2.53,26693973,0
+BTE.US,D,20250127,000000,2.52,2.54,2.42,2.48,37435972,0
+BTE.US,D,20250128,000000,2.5,2.51,2.43,2.46,37408519,0
+BTE.US,D,20250129,000000,2.45,2.5099,2.41,2.5,35150791,0
+BTE.US,D,20250130,000000,2.53,2.54,2.46,2.5,44095340,0
+BTE.US,D,20250131,000000,2.51,2.51,2.4,2.4,36536724,0
+BTE.US,D,20250203,000000,2.33,2.3999,2.25,2.35,58816977,0
+BTE.US,D,20250204,000000,2.36,2.48,2.33,2.47,27731523,0
+BTE.US,D,20250205,000000,2.48,2.495,2.42,2.44,33926742,0
+BTE.US,D,20250206,000000,2.48,2.48,2.3401,2.36,22966554,0
+BTE.US,D,20250207,000000,2.38,2.47,2.3748,2.44,30780370,0
+BTE.US,D,20250210,000000,2.47,2.5799,2.47,2.56,15225486,0
+BTE.US,D,20250211,000000,2.6,2.6267,2.56,2.58,40771959,0
+BTE.US,D,20250212,000000,2.56,2.58,2.45,2.46,24457881,0
+BTE.US,D,20250213,000000,2.49,2.5,2.43,2.47,34597032,0
+BTE.US,D,20250214,000000,2.5,2.52,2.43,2.45,30109334,0
+BTE.US,D,20250218,000000,2.5,2.54,2.44,2.53,21147573,0
+BTE.US,D,20250219,000000,2.56,2.595,2.51,2.54,30452144,0
+BTE.US,D,20250220,000000,2.56,2.57,2.51,2.57,27050529,0
+BTE.US,D,20250221,000000,2.55,2.55,2.4,2.43,27862397,0
+BTE.US,D,20250224,000000,2.4488,2.4488,2.36,2.37,31669551,0
+BTE.US,D,20250225,000000,2.36,2.37,2.22,2.23,33560850,0
+BTE.US,D,20250226,000000,2.23,2.25,2.19,2.22,31607875,0
+BTE.US,D,20250227,000000,2.25,2.29,2.21,2.27,32925213,0
+BTE.US,D,20250228,000000,2.24,2.29,2.19,2.26,40013718,0
+BTE.US,D,20250303,000000,2.26,2.3,2.01,2.08,77307909,0
+BTE.US,D,20250304,000000,2,2.11,1.955,2.07,40654279,0
+BTE.US,D,20250305,000000,2.03,2.04,1.9,1.98,40624032,0
+BTE.US,D,20250306,000000,1.97,2.01,1.91,1.97,69219311,0
+BTE.US,D,20250307,000000,2,2.075,1.99,2.03,57906786,0
+BTE.US,D,20250310,000000,2.02,2.03,1.92,1.95,55793327,0
+BTE.US,D,20250311,000000,1.99,2.04,1.96,2.03,50082628,0
+BTE.US,D,20250312,000000,2.0746,2.15,2.04,2.13,42916938,0
+BTE.US,D,20250313,000000,2.13,2.1676,2.04,2.05,59545240,0
+BTE.US,D,20250314,000000,2.08,2.16,2.045,2.15,30183562,0
+BTE.US,D,20250317,000000,2.185,2.22,2.12,2.13,51896076,0
+BTE.US,D,20250318,000000,2.145,2.15,2.05,2.11,52915168,0
+BTE.US,D,20250319,000000,2.11,2.22,2.1,2.2,44118936,0
+BTE.US,D,20250320,000000,2.16,2.21,2.16,2.19,40281874,0
+BTE.US,D,20250321,000000,2.19,2.2,2.13,2.19,54268604,0
+BTE.US,D,20250324,000000,2.21,2.25,2.2,2.22,31900629,0
+BTE.US,D,20250325,000000,2.25,2.31,2.24,2.31,41330128,0
+BTE.US,D,20250326,000000,2.33,2.36,2.24,2.26,53368905,0
+BTE.US,D,20250327,000000,2.24,2.27,2.1901,2.27,37675651,0
+BTE.US,D,20250328,000000,2.25,2.26,2.16,2.17,33963259,0
+BTE.US,D,20250331,000000,2.14,2.23,2.12,2.23,44731768,0
+BTE.US,D,20250401,000000,2.22,2.23,2.15,2.23,46984236,0
+BTE.US,D,20250402,000000,2.21,2.24,2.19,2.23,32152991,0
+BTE.US,D,20250403,000000,2.1,2.13,1.99,2,67490715,0
+BTE.US,D,20250404,000000,1.83,1.86,1.58,1.62,58638962,0
+BTE.US,D,20250407,000000,1.51,1.73,1.48,1.64,57033380,0
+BTE.US,D,20250408,000000,1.76,1.79,1.46,1.48,73016148,0
+BTE.US,D,20250409,000000,1.37,1.83,1.36,1.8,73744533,0
+BTE.US,D,20250410,000000,1.7,1.715,1.54,1.59,38216420,0
+BTE.US,D,20250411,000000,1.605,1.65,1.5449,1.63,29691811,0
+BTE.US,D,20250414,000000,1.68,1.69,1.57,1.63,54137917,0
+BTE.US,D,20250415,000000,1.61,1.67,1.59,1.59,28590240,0
+BTE.US,D,20250416,000000,1.6,1.72,1.6,1.66,35820153,0
+BTE.US,D,20250417,000000,1.7,1.78,1.69,1.74,36613823,0
+BTE.US,D,20250421,000000,1.71,1.72,1.64,1.68,28302893,0
+BTE.US,D,20250422,000000,1.71,1.73,1.68,1.7,31934441,0
+BTE.US,D,20250423,000000,1.73,1.75,1.6101,1.64,57038934,0
+BTE.US,D,20250424,000000,1.65,1.68,1.62,1.64,27179438,0
+BTE.US,D,20250425,000000,1.62,1.68,1.6,1.65,26639847,0
+BTE.US,D,20250428,000000,1.64,1.67,1.62,1.66,21708163,0
+BTE.US,D,20250429,000000,1.64,1.646,1.58,1.6,32405743,0
+BTE.US,D,20250430,000000,1.56,1.58,1.52,1.54,54359295,0
+BTE.US,D,20250501,000000,1.5188,1.66,1.5188,1.62,69978407,0
+BTE.US,D,20250502,000000,1.65,1.69,1.5901,1.64,48600936,0
+BTE.US,D,20250505,000000,1.61,1.63,1.52,1.53,33929102,0
+BTE.US,D,20250506,000000,1.59,1.59,1.44,1.51,66028842,0
+BTE.US,D,20250507,000000,1.54,1.54,1.45,1.49,53079243,0
+BTE.US,D,20250508,000000,1.5,1.61,1.5,1.58,37178850,0
+BTE.US,D,20250509,000000,1.62,1.65,1.58,1.63,40552522,0
+BTE.US,D,20250512,000000,1.72,1.8098,1.72,1.75,53901547,0
+BTE.US,D,20250513,000000,1.78,1.95,1.74,1.94,93378973,0
+BTE.US,D,20250514,000000,1.88,1.9,1.8,1.82,64503012,0
+BTE.US,D,20250515,000000,1.75,1.765,1.63,1.66,35783597,0
+BTE.US,D,20250516,000000,1.69,1.73,1.6501,1.7,20665712,0
+BTE.US,D,20250519,000000,1.7,1.7,1.63,1.67,16943325,0
+BTE.US,D,20250520,000000,1.68,1.7,1.64,1.64,28112868,0
+BTE.US,D,20250521,000000,1.65,1.68,1.63,1.63,42528061,0
+BTE.US,D,20250522,000000,1.62,1.6299,1.56,1.61,39490639,0
+BTE.US,D,20250523,000000,1.61,1.65,1.58,1.64,52044138,0
+BTE.US,D,20250527,000000,1.65,1.66,1.61,1.65,25507235,0
+BTE.US,D,20250528,000000,1.68,1.71,1.64,1.66,44666846,0
+BTE.US,D,20250529,000000,1.678,1.71,1.65,1.68,50460612,0
+BTE.US,D,20250530,000000,1.65,1.67,1.59,1.61,77771729,0
+BTE.US,D,20250602,000000,1.66,1.73,1.65,1.7,45674439,0
+BTE.US,D,20250603,000000,1.7,1.79,1.65,1.77,59178660,0
+BTE.US,D,20250604,000000,1.77,1.8099,1.69,1.71,85620500,0
+BTE.US,D,20250605,000000,1.735,1.75,1.69,1.71,73061086,0
+BTE.US,D,20250606,000000,1.73,1.82,1.71,1.78,47633948,0
+BTE.US,D,20250609,000000,1.81,1.8499,1.77,1.83,101446563,0
+BTE.US,D,20250610,000000,1.85,2,1.85,1.95,116983589,0
+BTE.US,D,20250611,000000,1.99,2.07,1.93,2.04,88450011,0
+BTE.US,D,20250612,000000,2,2.01,1.95,2.01,74432546,0
+BTE.US,D,20250613,000000,2.165,2.1899,2.04,2.09,73315102,0
+BTE.US,D,20250616,000000,2.075,2.08,2,2.02,100569600,0
+BTE.US,D,20250617,000000,2.03,2.14,2.01,2.12,49991873,0
+BTE.US,D,20250618,000000,2.12,2.15,2.07,2.09,72029573,0
+BTE.US,D,20250620,000000,2.12,2.12,2.035,2.06,64372555,0
+BTE.US,D,20250623,000000,2.095,2.12,1.86,1.87,96546524,0
+BTE.US,D,20250624,000000,1.84,1.88,1.8,1.81,47201660,0
+BTE.US,D,20250625,000000,1.83,1.84,1.8,1.83,46875501,0
+BTE.US,D,20250626,000000,1.8498,1.86,1.82,1.84,23248116,0
+BTE.US,D,20250627,000000,1.84,1.86,1.8,1.83,33491513,0
+BTE.US,D,20250630,000000,1.84,1.85,1.78,1.79,32521157,0
+BTE.US,D,20250701,000000,1.78,1.88,1.76,1.83,19799893,0
+BTE.US,D,20250702,000000,1.84,1.9,1.8,1.87,23878235,0
+BTE.US,D,20250703,000000,1.87,1.88,1.83,1.83,21376294,0
+BTE.US,D,20250707,000000,1.84,1.88,1.77,1.81,36776852,0
+BTE.US,D,20250708,000000,1.81,2.03,1.79,1.97,81873631,0
+BTE.US,D,20250709,000000,1.97,1.995,1.92,1.93,30741663,0
+BTE.US,D,20250710,000000,1.9,1.94,1.86,1.92,30404477,0
+BTE.US,D,20250711,000000,1.91,1.95,1.88,1.92,50289895,0
+BTE.US,D,20250714,000000,1.91,1.93,1.84,1.89,28929763,0
+BTE.US,D,20250715,000000,1.89,1.93,1.855,1.88,36211170,0
+BTE.US,D,20250716,000000,1.89,1.89,1.81,1.84,23582072,0
+BTE.US,D,20250717,000000,1.8278,1.93,1.82,1.92,25835575,0
+BTE.US,D,20250718,000000,1.959,2,1.92,1.97,31369906,0
+BTE.US,D,20250721,000000,1.96,1.96,1.9,1.94,23198193,0
+BTE.US,D,20250722,000000,1.95,2,1.93,1.99,31016031,0
+BTE.US,D,20250723,000000,2,2.14,1.97,2.09,48649684,0
+BTE.US,D,20250724,000000,2.08,2.15,2.04,2.14,45125880,0
+BTE.US,D,20250725,000000,2.11,2.13,2.07,2.07,27694919,0
+BTE.US,D,20250728,000000,2.1198,2.24,2.11,2.17,39866988,0
+BTE.US,D,20250729,000000,2.18,2.21,2.14,2.2,30645161,0
+BTE.US,D,20250730,000000,2.19,2.19,2.12,2.16,35813104,0
+BTE.US,D,20250731,000000,2.14,2.19,2.085,2.13,37370135,0
+BTE.US,D,20250801,000000,2.115,2.19,2.05,2.1,41127230,0
+BTE.US,D,20250804,000000,2.07,2.12,2.055,2.1,10745569,0
+BTE.US,D,20250805,000000,2.09,2.14,2.07,2.14,19196634,0
+BTE.US,D,20250806,000000,2.1699,2.2,2.08,2.11,30046581,0
+BTE.US,D,20250807,000000,2.12,2.165,2.05,2.05,18683042,0
+BTE.US,D,20250808,000000,2.07,2.09,2.01,2.05,20250780,0
+BTE.US,D,20250811,000000,2.0602,2.08,1.97,1.98,17556167,0
+BTE.US,D,20250812,000000,1.98,2.05,1.96,2.02,19561783,0
+BTE.US,D,20250813,000000,2.0315,2.05,1.96,2.01,31344901,0
+BTE.US,D,20250814,000000,2.05,2.05,1.9735,2.02,17256514,0
+BTE.US,D,20250815,000000,2.02,2.04,1.99,2.01,15834335,0
+BTE.US,D,20250818,000000,1.995,2.04,1.96,2.02,13617443,0
+BTE.US,D,20250819,000000,2.01,2.04,1.95,1.97,13995048,0
+BTE.US,D,20250820,000000,1.98,2.01,1.9347,1.97,14216889,0
+BTE.US,D,20250821,000000,1.97,2.02,1.94,2.01,13569697,0
+BTE.US,D,20250822,000000,2.0251,2.15,2.02,2.14,27034665,0
+BTE.US,D,20250825,000000,2.12,2.16,2.11,2.14,17013921,0
+BTE.US,D,20250826,000000,2.13,2.15,2.1035,2.13,16879662,0
+BTE.US,D,20250827,000000,2.12,2.19,2.12,2.18,15267540,0
+BTE.US,D,20250828,000000,2.22,2.22,2.15,2.21,12410174,0
+BTE.US,D,20250829,000000,2.21,2.24,2.19,2.23,11235292,0
+BTE.US,D,20250902,000000,2.23,2.385,2.2,2.36,32244413,0
+BTE.US,D,20250903,000000,2.3,2.33,2.23,2.25,24332453,0
+BTE.US,D,20250904,000000,2.23,2.27,2.19,2.26,15397327,0
+BTE.US,D,20250905,000000,2.24,2.25,2.15,2.18,26615940,0
+BTE.US,D,20250908,000000,2.22,2.25,2.15,2.19,20849374,0
+BTE.US,D,20250909,000000,2.21,2.3,2.2,2.23,20778514,0
+BTE.US,D,20250910,000000,2.24,2.41,2.24,2.38,31719464,0
+BTE.US,D,20250911,000000,2.32,2.39,2.32,2.38,23462339,0
+BTE.US,D,20250912,000000,2.4001,2.4365,2.37,2.38,24241803,0
+BTE.US,D,20250915,000000,2.39,2.395,2.33,2.36,30257764,0
+BTE.US,D,20250916,000000,2.39,2.62,2.37,2.61,40196627,0
+BTE.US,D,20250917,000000,2.56,2.59,2.52,2.55,29982043,0
+BTE.US,D,20250918,000000,2.56,2.57,2.47,2.49,25267160,0
+BTE.US,D,20250919,000000,2.48,2.48,2.37,2.39,21903091,0
+BTE.US,D,20250922,000000,2.38,2.43,2.34,2.42,23230696,0
+BTE.US,D,20250923,000000,2.445,2.5608,2.44,2.46,24573960,0
+BTE.US,D,20250924,000000,2.51,2.54,2.47,2.5,20737916,0
+BTE.US,D,20250925,000000,2.48,2.5,2.44,2.46,22956287,0
+BTE.US,D,20250926,000000,2.49,2.56,2.46,2.52,29587822,0
+BTE.US,D,20250929,000000,2.5,2.5,2.42,2.43,26546797,0
+BTE.US,D,20250930,000000,2.3826,2.42,2.32,2.34,26237909,0
+BTE.US,D,20251001,000000,2.33,2.3565,2.32,2.34,16479076,0
+BTE.US,D,20251002,000000,2.33,2.35,2.26,2.27,23161909,0
+BTE.US,D,20251003,000000,2.295,2.37,2.29,2.37,23060870,0
+BTE.US,D,20251006,000000,2.4,2.51,2.39,2.49,30762243,0
+BTE.US,D,20251007,000000,2.48,2.55,2.43,2.54,34167001,0
+BTE.US,D,20251008,000000,2.55,2.57,2.49,2.56,31688920,0
+BTE.US,D,20251009,000000,2.55,2.705,2.45,2.56,52498805,0
+BTE.US,D,20251010,000000,2.52,2.53,2.33,2.34,40218931,0
+BTE.US,D,20251013,000000,2.41,2.42,2.315,2.36,13001860,0
+BTE.US,D,20251014,000000,2.31,2.35,2.29,2.31,20055978,0
+BTE.US,D,20251015,000000,2.35,2.4,2.3,2.35,20015314,0
+BTE.US,D,20251016,000000,2.36,2.36,2.23,2.25,20797765,0
+BTE.US,D,20251017,000000,2.23,2.27,2.22,2.25,19287853,0
+BTE.US,D,20251020,000000,2.27,2.29,2.25,2.27,15041246,0
+BTE.US,D,20251021,000000,2.275,2.28,2.19,2.21,18649176,0
+BTE.US,D,20251022,000000,2.25,2.29,2.1835,2.27,22576196,0
+BTE.US,D,20251023,000000,2.365,2.42,2.34,2.4,25680973,0
+BTE.US,D,20251024,000000,2.41,2.41,2.36,2.39,12356443,0
+BTE.US,D,20251027,000000,2.38,2.44,2.32,2.32,14407982,0
+BTE.US,D,20251028,000000,2.33,2.33,2.27,2.28,13370444,0
+BTE.US,D,20251029,000000,2.31,2.37,2.29,2.34,17322861,0
+BTE.US,D,20251030,000000,2.3,2.32,2.24,2.27,10599557,0
+BTE.US,D,20251031,000000,2.25,2.42,2.23,2.42,21898867,0
+BTE.US,D,20251103,000000,2.39,2.43,2.34,2.38,24921797,0
+BTE.US,D,20251104,000000,2.33,2.35,2.27,2.33,15232060,0
+BTE.US,D,20251105,000000,2.32,2.37,2.305,2.37,21086326,0
+BTE.US,D,20251106,000000,2.375,2.42,2.335,2.39,26880582,0
+BTE.US,D,20251107,000000,2.4,2.52,2.36,2.52,23261535,0
+BTE.US,D,20251110,000000,2.53,2.59,2.4801,2.59,17272826,0
+BTE.US,D,20251111,000000,2.6,2.72,2.59,2.67,23978238,0
+BTE.US,D,20251112,000000,2.88,3.12,2.87,3.03,58496773,0
+BTE.US,D,20251113,000000,3.08,3.25,3.08,3.14,39483810,0
+BTE.US,D,20251114,000000,3.06,3.18,3.06,3.16,26451878,0
+BTE.US,D,20251117,000000,3.16,3.18,2.99,3.02,29828508,0
+BTE.US,D,20251118,000000,3,3.15,2.97,3.14,28568265,0
+BTE.US,D,20251119,000000,3.03,3.21,3.022,3.18,26832846,0
+BTE.US,D,20251120,000000,3.23,3.3165,3.15,3.16,30273859,0
+BTE.US,D,20251121,000000,3.09,3.18,3.03,3.18,30996862,0
+BTE.US,D,20251124,000000,3.15,3.28,3.13,3.24,22994798,0
+BTE.US,D,20251125,000000,3.2,3.21,3.085,3.17,23928871,0
+BTE.US,D,20251126,000000,3.19,3.21,3.145,3.16,18479520,0
+BTE.US,D,20251128,000000,3.175,3.27,3.17,3.22,14438652,0
+BTE.US,D,20251201,000000,3.23,3.27,3.21,3.22,20456248,0
+BTE.US,D,20251202,000000,3.2279,3.2279,3.122,3.17,19153158,0
+BTE.US,D,20251203,000000,3.2,3.28,3.1801,3.25,14311719,0
+BTE.US,D,20251204,000000,3.25,3.275,3.2,3.2,16731241,0
+BTE.US,D,20251205,000000,3.21,3.32,3.2,3.25,17644564,0
+BTE.US,D,20251208,000000,3.25,3.2655,3.17,3.17,14374705,0
+BTE.US,D,20251209,000000,3.2,3.2177,3.06,3.09,17296925,0
+BTE.US,D,20251210,000000,3.1,3.12,3.01,3.1,22029687,0
+BTE.US,D,20251211,000000,3.01,3.0999,3,3.04,15694256,0
+BTE.US,D,20251212,000000,3.04,3.08,3,3.03,13701292,0
+BTE.US,D,20251215,000000,3.03,3.11,3.01,3.1,17380834,0
+BTE.US,D,20251216,000000,3.04,3.06,2.96,3.01,21453136,0
+BTE.US,D,20251217,000000,3.05,3.16,3.045,3.15,19153891,0
+BTE.US,D,20251218,000000,3.15,3.16,3.03,3.04,16189212,0
+BTE.US,D,20251219,000000,3.06,3.13,3.06,3.09,12230255,0
+BTE.US,D,20251222,000000,3.18,3.235,3.11,3.12,9251273,0
+BTE.US,D,20251223,000000,3.14,3.17,3.113,3.16,8532312,0
+BTE.US,D,20251224,000000,3.16,3.2,3.14,3.16,6409231,0
+BTE.US,D,20251226,000000,3.15,3.17,3.11,3.12,5416793,0
+BTE.US,D,20251229,000000,3.16,3.22,3.15,3.17,16207242,0
+BTE.US,D,20251230,000000,3.2,3.28,3.195,3.24,12539848,0
+BTE.US,D,20251231,000000,3.29,3.29,3.2,3.23,13901557,0
+BTE.US,D,20260102,000000,3.22,3.32,3.16,3.3,18490623,0
+BTE.US,D,20260105,000000,3.305,3.34,2.98,3.2,28424190,0
+BTE.US,D,20260106,000000,3.21,3.27,3.09,3.11,22189393,0
+BTE.US,D,20260107,000000,3.095,3.16,3.04,3.11,18939484,0
+BTE.US,D,20260108,000000,3.13,3.35,3.13,3.33,27410719,0
+BTE.US,D,20260109,000000,3.35,3.42,3.31,3.31,13800979,0
+BTE.US,D,20260112,000000,3.33,3.42,3.31,3.39,13643666,0
+BTE.US,D,20260113,000000,3.42,3.47,3.25,3.34,23913830,0
+BTE.US,D,20260114,000000,3.36,3.47,3.345,3.37,22907873,0
+BTE.US,D,20260115,000000,3.325,3.45,3.295,3.38,15771908,0
+BTE.US,D,20260116,000000,3.36,3.39,3.3,3.3,13679937,0
+BTE.US,D,20260120,000000,3.35,3.417,3.33,3.35,12484692,0
+BTE.US,D,20260121,000000,3.4,3.52,3.37,3.44,17990263,0
+BTE.US,D,20260122,000000,3.42,3.42,3.215,3.23,23410100,0
+BTE.US,D,20260123,000000,3.3,3.395,3.3,3.32,18364274,0
+BTE.US,D,20260126,000000,3.35,3.3696,3.27,3.34,14076316,0
+BTE.US,D,20260127,000000,3.36,3.45,3.36,3.41,14321176,0
+BTE.US,D,20260128,000000,3.47,3.47,3.37,3.45,23740224,0
+BTE.US,D,20260129,000000,3.52,3.63,3.46,3.49,25802714,0
+BTE.US,D,20260130,000000,3.44,3.53,3.38,3.43,18369107,0
+BTE.US,D,20260202,000000,3.28,3.41,3.28,3.37,20683517,0
+BTE.US,D,20260203,000000,3.395,3.55,3.38,3.52,21131286,0
+BTE.US,D,20260204,000000,3.52,3.57,3.42,3.53,22043481,0
+BTE.US,D,20260205,000000,3.45,3.5,3.36,3.39,22779228,0
+BTE.US,D,20260206,000000,3.41,3.56,3.41,3.53,20096575,0
+BTE.US,D,20260209,000000,3.56,3.62,3.53,3.59,17093899,0
+BTE.US,D,20260210,000000,3.61,3.63,3.54,3.56,16901080,0
+BTE.US,D,20260211,000000,3.61,3.675,3.575,3.62,16322812,0
+BTE.US,D,20260212,000000,3.62,3.6391,3.34,3.39,21099598,0
+BTE.US,D,20260213,000000,3.38,3.52,3.36,3.47,18789921,0
+BTE.US,D,20260217,000000,3.48,3.525,3.34,3.44,17350171,0
+BTE.US,D,20260218,000000,3.52,3.64,3.52,3.62,20502410,0
diff --git a/daily/us/nyse stocks/1/bufs.us.txt b/daily/us/nyse stocks/1/bufs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d750e9ed327fec6fd3b5465da230f3bdf881b44a
--- /dev/null
+++ b/daily/us/nyse stocks/1/bufs.us.txt	
@@ -0,0 +1,430 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFS.US,D,20240603,000000,19.97,19.97,19.97,19.97,400,0
+BUFS.US,D,20240604,000000,19.87,19.87,19.82,19.841,633,0
+BUFS.US,D,20240605,000000,20.0099,20.0099,20.0099,20.0099,17,0
+BUFS.US,D,20240606,000000,19.9396,19.9396,19.9302,19.9302,194,0
+BUFS.US,D,20240607,000000,19.76,19.83,19.76,19.8112,2946,0
+BUFS.US,D,20240610,000000,19.86,19.86,19.832,19.832,1213,0
+BUFS.US,D,20240611,000000,19.7979,19.7979,19.7979,19.7979,9,0
+BUFS.US,D,20240612,000000,20.082,20.082,19.98,19.9934,2448,0
+BUFS.US,D,20240613,000000,19.8894,19.8894,19.8894,19.8894,9,0
+BUFS.US,D,20240614,000000,19.6799,19.69,19.6799,19.6843,13845,0
+BUFS.US,D,20240617,000000,19.65,19.8053,19.6499,19.794,8909,0
+BUFS.US,D,20240618,000000,19.806,19.84,19.806,19.8174,1402,0
+BUFS.US,D,20240620,000000,19.8123,19.818,19.74,19.78,6292,0
+BUFS.US,D,20240621,000000,19.79,19.79,19.77,19.7881,5458,0
+BUFS.US,D,20240624,000000,19.83,19.93,19.83,19.863,3935,0
+BUFS.US,D,20240625,000000,19.83,19.84,19.7763,19.8089,10938,0
+BUFS.US,D,20240626,000000,19.76,19.789,19.741,19.789,2863,0
+BUFS.US,D,20240627,000000,19.86,19.9022,19.7951,19.9022,2238,0
+BUFS.US,D,20240628,000000,19.8902,19.9539,19.8902,19.9539,1665,0
+BUFS.US,D,20240701,000000,19.98,19.98,19.86,19.88,121709,0
+BUFS.US,D,20240702,000000,19.9,19.91,19.84,19.9019,1851,0
+BUFS.US,D,20240703,000000,19.9085,19.95,19.902,19.902,4495,0
+BUFS.US,D,20240705,000000,19.862,19.862,19.862,19.862,82,0
+BUFS.US,D,20240708,000000,19.96,19.96,19.9352,19.9352,3244,0
+BUFS.US,D,20240709,000000,19.8655,19.93,19.8655,19.8779,2133,0
+BUFS.US,D,20240710,000000,19.95,20.03,19.901,20.03,9036,0
+BUFS.US,D,20240711,000000,20.2497,20.43,20.2497,20.4198,10112,0
+BUFS.US,D,20240712,000000,20.6,20.6,20.5257,20.5257,425,0
+BUFS.US,D,20240715,000000,20.6592,20.72,20.6592,20.69,2419,0
+BUFS.US,D,20240716,000000,20.88,20.97,20.85,20.9606,6199,0
+BUFS.US,D,20240717,000000,20.985,20.985,20.8738,20.8738,13614,0
+BUFS.US,D,20240718,000000,20.95,20.95,20.6643,20.7094,2535,0
+BUFS.US,D,20240719,000000,20.65,20.65,20.6309,20.6309,581,0
+BUFS.US,D,20240722,000000,20.63,20.84,20.63,20.8223,1767,0
+BUFS.US,D,20240723,000000,20.79,20.925,20.79,20.8875,3018,0
+BUFS.US,D,20240724,000000,20.84,20.88,20.69,20.69,2935,0
+BUFS.US,D,20240725,000000,20.75,20.86,20.75,20.7791,3406,0
+BUFS.US,D,20240726,000000,20.9183,20.9202,20.9183,20.9202,1229,0
+BUFS.US,D,20240729,000000,20.84,20.86,20.82,20.8539,9273,0
+BUFS.US,D,20240730,000000,20.89,20.89,20.86,20.8791,7898,0
+BUFS.US,D,20240731,000000,20.94,20.97,20.895,20.9452,1296,0
+BUFS.US,D,20240801,000000,20.96,20.96,20.59,20.6371,10773,0
+BUFS.US,D,20240802,000000,20.192,20.3,20.192,20.2705,701,0
+BUFS.US,D,20240805,000000,19.495,19.99,19.495,19.838,7522,0
+BUFS.US,D,20240806,000000,19.89,20.2,19.89,20.0363,108425,0
+BUFS.US,D,20240807,000000,20.165,20.165,19.8746,19.8746,29630,0
+BUFS.US,D,20240808,000000,20.13,20.1799,20.08,20.155,2794,0
+BUFS.US,D,20240809,000000,20.155,20.19,20.1091,20.1767,5574,0
+BUFS.US,D,20240812,000000,20.14,20.14,20.06,20.11,46925,0
+BUFS.US,D,20240813,000000,20.17,20.34,20.15,20.32,14084,0
+BUFS.US,D,20240814,000000,20.24,20.27,20.22,20.27,3616,0
+BUFS.US,D,20240815,000000,20.47,20.63,20.4699,20.5485,11643,0
+BUFS.US,D,20240816,000000,20.65,20.68,20.5851,20.6001,8197,0
+BUFS.US,D,20240819,000000,20.64,20.74,20.6399,20.72,13535,0
+BUFS.US,D,20240820,000000,20.64,20.66,20.5861,20.6313,16978,0
+BUFS.US,D,20240821,000000,20.6596,20.745,20.6509,20.745,3798,0
+BUFS.US,D,20240822,000000,20.7,20.73,20.6439,20.6439,3863,0
+BUFS.US,D,20240823,000000,20.92,20.97,20.9096,20.953,2494,0
+BUFS.US,D,20240826,000000,21.05,21.05,20.955,20.97,13378,0
+BUFS.US,D,20240827,000000,20.88,20.92,20.855,20.9092,6739,0
+BUFS.US,D,20240828,000000,20.89,20.91,20.8292,20.8292,14737,0
+BUFS.US,D,20240829,000000,20.99,20.99,20.923,20.93,3334,0
+BUFS.US,D,20240830,000000,20.8942,21,20.8942,21,9145,0
+BUFS.US,D,20240903,000000,20.91,20.91,20.66,20.66,28205,0
+BUFS.US,D,20240904,000000,20.65,20.71,20.64,20.67,19629,0
+BUFS.US,D,20240905,000000,20.59,20.65,20.5899,20.5956,7283,0
+BUFS.US,D,20240906,000000,20.59,20.59,20.39,20.407,24393,0
+BUFS.US,D,20240909,000000,20.51,20.5209,20.4485,20.4485,16477,0
+BUFS.US,D,20240910,000000,20.415,20.47,20.32,20.4366,19893,0
+BUFS.US,D,20240911,000000,20.42,20.64,20.25,20.52,53587,0
+BUFS.US,D,20240912,000000,20.533,20.64,20.47,20.64,18877,0
+BUFS.US,D,20240913,000000,20.75,20.86,20.75,20.85,14112,0
+BUFS.US,D,20240916,000000,20.8431,20.9,20.84,20.8893,9014,0
+BUFS.US,D,20240917,000000,21.0099,21.05,20.9429,20.9429,4533,0
+BUFS.US,D,20240918,000000,20.95,21.04,20.94,20.9675,5203,0
+BUFS.US,D,20240919,000000,21.07,21.2,21.03,21.1832,41031,0
+BUFS.US,D,20240920,000000,21.15,21.19,21.0946,21.0946,30355,0
+BUFS.US,D,20240923,000000,21.17,21.17,21.0552,21.11,17389,0
+BUFS.US,D,20240924,000000,21.13,21.15,21.07,21.14,17116,0
+BUFS.US,D,20240925,000000,21.05,21.1099,21.0151,21.0151,8354,0
+BUFS.US,D,20240926,000000,21.15,21.15,21.0281,21.0586,7700,0
+BUFS.US,D,20240927,000000,21.14,21.1921,21.1116,21.1116,1990,0
+BUFS.US,D,20240930,000000,21.08,21.1337,21.08,21.1337,1258,0
+BUFS.US,D,20241001,000000,21.14,21.14,20.95,21.0199,14351,0
+BUFS.US,D,20241002,000000,20.945,21.03,20.9399,21.02,40094,0
+BUFS.US,D,20241003,000000,20.96,20.99,20.87,20.9001,64415,0
+BUFS.US,D,20241004,000000,21.08,21.08,20.9715,21.03,5724,0
+BUFS.US,D,20241007,000000,20.99,21.0206,20.89,20.9675,3637,0
+BUFS.US,D,20241008,000000,20.9615,21.03,20.93,21.03,3081,0
+BUFS.US,D,20241009,000000,21.02,21.11,21.02,21.05,11070,0
+BUFS.US,D,20241010,000000,20.95,20.97,20.911,20.9693,5710,0
+BUFS.US,D,20241011,000000,21.0889,21.19,21.0889,21.1803,4099,0
+BUFS.US,D,20241014,000000,21.18,21.31,21.18,21.2398,72486,0
+BUFS.US,D,20241015,000000,21.25,21.33,21.215,21.2459,8259,0
+BUFS.US,D,20241016,000000,21.33,21.3925,21.33,21.3925,673,0
+BUFS.US,D,20241017,000000,21.34,21.39,21.33,21.362,8351,0
+BUFS.US,D,20241018,000000,21.399,21.4,21.35,21.3552,9745,0
+BUFS.US,D,20241021,000000,21.3,21.3,21.1934,21.25,6413,0
+BUFS.US,D,20241022,000000,21.19,21.22,21.1899,21.1928,4804,0
+BUFS.US,D,20241023,000000,21.18,21.18,21.07,21.1255,3331,0
+BUFS.US,D,20241024,000000,21.12,21.17,21.11,21.165,3637,0
+BUFS.US,D,20241025,000000,21.17,21.215,21.105,21.1174,9352,0
+BUFS.US,D,20241028,000000,21.2301,21.31,21.2301,21.3,45419,0
+BUFS.US,D,20241029,000000,21.22,21.25,21.2152,21.2339,14095,0
+BUFS.US,D,20241030,000000,21.3189,21.3189,21.2214,21.2214,1755,0
+BUFS.US,D,20241031,000000,21.24,21.24,21.0758,21.0758,1819,0
+BUFS.US,D,20241101,000000,21.1535,21.18,21.11,21.11,94452,0
+BUFS.US,D,20241104,000000,21.1174,21.24,21.1174,21.1571,50232,0
+BUFS.US,D,20241105,000000,21.26,21.3253,21.26,21.32,2981,0
+BUFS.US,D,20241106,000000,21.72,21.82,21.72,21.7945,4244,0
+BUFS.US,D,20241107,000000,21.81,21.85,21.74,21.785,682666,0
+BUFS.US,D,20241108,000000,21.7942,21.86,21.7942,21.8411,7094,0
+BUFS.US,D,20241111,000000,21.93,21.9598,21.89,21.93,87556,0
+BUFS.US,D,20241112,000000,21.949,21.949,21.8079,21.85,7962,0
+BUFS.US,D,20241113,000000,21.86,21.91,21.75,21.7676,13511,0
+BUFS.US,D,20241114,000000,21.8,21.83,21.6764,21.71,19908,0
+BUFS.US,D,20241115,000000,21.6603,21.6603,21.53,21.562,9218,0
+BUFS.US,D,20241118,000000,21.61,21.66,21.55,21.61,15505,0
+BUFS.US,D,20241119,000000,21.53,21.7,21.45,21.7,31292,0
+BUFS.US,D,20241120,000000,21.66,21.71,21.58,21.69,17398,0
+BUFS.US,D,20241121,000000,21.72,21.87,21.685,21.85,14111,0
+BUFS.US,D,20241122,000000,21.939,22.02,21.9215,22.0047,17972,0
+BUFS.US,D,20241125,000000,22.15,22.21,22.12,22.13,28332,0
+BUFS.US,D,20241126,000000,22.079,22.11,22,22.0725,129532,0
+BUFS.US,D,20241127,000000,22.08,22.1,22.06,22.0798,7515,0
+BUFS.US,D,20241129,000000,22.07,22.13,22.07,22.1157,4883,0
+BUFS.US,D,20241202,000000,22.08,22.14,22.07,22.1111,58289,0
+BUFS.US,D,20241203,000000,22.12,22.12,22.03,22.09,8963,0
+BUFS.US,D,20241204,000000,22.15,22.159,22.0351,22.15,14897,0
+BUFS.US,D,20241205,000000,22.035,22.12,22.02,22.02,11400,0
+BUFS.US,D,20241206,000000,22.0501,22.1,22.0251,22.09,29697,0
+BUFS.US,D,20241209,000000,22.085,22.14,21.9945,22.02,14871,0
+BUFS.US,D,20241210,000000,21.98,22.06,21.9345,21.9601,24317,0
+BUFS.US,D,20241211,000000,22.06,22.12,21.98,22.04,41784,0
+BUFS.US,D,20241212,000000,21.945,21.99,21.89,21.9,24329,0
+BUFS.US,D,20241213,000000,21.8986,21.8986,21.74,21.84,73788,0
+BUFS.US,D,20241216,000000,21.895,21.9092,21.85,21.8744,2736,0
+BUFS.US,D,20241217,000000,21.84,21.84,21.7396,21.7756,8139,0
+BUFS.US,D,20241218,000000,21.8299,21.8299,21.235,21.2577,10488,0
+BUFS.US,D,20241219,000000,21.4,21.4,21.18,21.24,49423,0
+BUFS.US,D,20241220,000000,21.15,21.45,21.15,21.35,22305,0
+BUFS.US,D,20241223,000000,21.24,21.3293,21.2101,21.309,34058,0
+BUFS.US,D,20241224,000000,21.319,21.46,21.278,21.46,5269,0
+BUFS.US,D,20241226,000000,21.38,21.59,21.38,21.59,113678,0
+BUFS.US,D,20241227,000000,21.47,21.505,21.2461,21.41,19271,0
+BUFS.US,D,20241230,000000,21.26,21.3512,21.1657,21.26,246224,0
+BUFS.US,D,20241231,000000,21.38,21.4099,21.2703,21.33,16102,0
+BUFS.US,D,20250102,000000,21.45,21.45,21.27,21.34,28963,0
+BUFS.US,D,20250103,000000,21.39,21.57,21.36,21.56,267667,0
+BUFS.US,D,20250106,000000,21.61,21.66,21.51,21.51,23280,0
+BUFS.US,D,20250107,000000,21.51,21.56,21.3657,21.4,6070,0
+BUFS.US,D,20250108,000000,21.25,21.4199,21.25,21.3606,46197,0
+BUFS.US,D,20250110,000000,21.089,21.23,21.0001,21.1007,193358,0
+BUFS.US,D,20250113,000000,21,21.1338,20.9201,21.1194,6236,0
+BUFS.US,D,20250114,000000,21.299,21.3,21.1133,21.26,47360,0
+BUFS.US,D,20250115,000000,21.56,21.61,21.4601,21.55,14528,0
+BUFS.US,D,20250116,000000,21.51,21.61,21.51,21.58,23223,0
+BUFS.US,D,20250117,000000,21.649,21.679,21.6159,21.6379,12577,0
+BUFS.US,D,20250121,000000,21.7283,21.89,21.723,21.8607,15532,0
+BUFS.US,D,20250122,000000,21.81,21.86,21.74,21.7806,13352,0
+BUFS.US,D,20250123,000000,21.7213,21.87,21.7213,21.8473,13218,0
+BUFS.US,D,20250124,000000,21.84,21.9082,21.79,21.811,22925,0
+BUFS.US,D,20250127,000000,21.805,21.82,21.65,21.6843,12947,0
+BUFS.US,D,20250128,000000,21.7,21.76,21.65,21.7274,4851,0
+BUFS.US,D,20250129,000000,21.81,21.81,21.655,21.6877,12477,0
+BUFS.US,D,20250130,000000,21.89,21.94,21.8315,21.85,37964,0
+BUFS.US,D,20250131,000000,21.87,21.97,21.6937,21.76,36763,0
+BUFS.US,D,20250203,000000,21.42,21.63,21.42,21.58,20332,0
+BUFS.US,D,20250204,000000,21.665,21.79,21.665,21.78,28755,0
+BUFS.US,D,20250205,000000,21.785,21.94,21.7601,21.94,40291,0
+BUFS.US,D,20250206,000000,21.936,21.94,21.822,21.89,17361,0
+BUFS.US,D,20250207,000000,21.77,21.92,21.685,21.74,8367,0
+BUFS.US,D,20250210,000000,21.712,21.8,21.712,21.79,15110,0
+BUFS.US,D,20250211,000000,21.635,21.73,21.635,21.72,46663,0
+BUFS.US,D,20250212,000000,21.47,21.6,21.42,21.53,27844,0
+BUFS.US,D,20250213,000000,21.63,21.74,21.5804,21.74,1691,0
+BUFS.US,D,20250214,000000,21.82,21.82,21.67,21.74,9167,0
+BUFS.US,D,20250218,000000,21.77,21.83,21.75,21.83,14643,0
+BUFS.US,D,20250219,000000,21.72,21.8,21.6868,21.78,18524,0
+BUFS.US,D,20250220,000000,21.6657,21.6657,21.53,21.64,32044,0
+BUFS.US,D,20250221,000000,21.449,21.76,21.19,21.19,16833,0
+BUFS.US,D,20250224,000000,21.09,21.2,21.09,21.11,11711,0
+BUFS.US,D,20250225,000000,21.11,21.13,20.9657,21.07,41068,0
+BUFS.US,D,20250226,000000,21.16,21.23,21.0446,21.09,32642,0
+BUFS.US,D,20250227,000000,21.04,21.08,20.9,20.91,26050,0
+BUFS.US,D,20250228,000000,20.9449,21.04,20.88,21.04,39548,0
+BUFS.US,D,20250303,000000,21.055,21.11,20.67,20.7,64090,0
+BUFS.US,D,20250304,000000,20.49,20.69,20.42,20.6,20923,0
+BUFS.US,D,20250305,000000,20.6,20.7399,20.5,20.7,53694,0
+BUFS.US,D,20250306,000000,20.58,20.66,20.45,20.54,23997,0
+BUFS.US,D,20250307,000000,20.4,20.6195,20.3201,20.552,16894,0
+BUFS.US,D,20250310,000000,20.44,20.45,20.2,20.28,23650,0
+BUFS.US,D,20250311,000000,20.25,20.4,20.1341,20.23,32336,0
+BUFS.US,D,20250312,000000,20.43,20.43,20.24,20.26,28952,0
+BUFS.US,D,20250313,000000,20.2536,20.32,20.08,20.17,530222,0
+BUFS.US,D,20250314,000000,20.32,20.42,20.2388,20.37,60226,0
+BUFS.US,D,20250317,000000,20.46,20.5793,20.42,20.56,46961,0
+BUFS.US,D,20250318,000000,20.4283,20.5,20.4,20.47,28118,0
+BUFS.US,D,20250319,000000,20.495,20.64,20.49,20.63,35029,0
+BUFS.US,D,20250320,000000,20.659,20.67,20.51,20.51,9732,0
+BUFS.US,D,20250321,000000,20.449,20.51,20.4121,20.51,13652,0
+BUFS.US,D,20250324,000000,20.69,20.76,20.6617,20.71,32179,0
+BUFS.US,D,20250325,000000,20.73,20.73,20.67,20.6739,46945,0
+BUFS.US,D,20250326,000000,20.7,20.7026,20.52,20.59,43192,0
+BUFS.US,D,20250327,000000,20.5199,20.64,20.48,20.48,81550,0
+BUFS.US,D,20250328,000000,20.439,20.44,20.27,20.33,42671,0
+BUFS.US,D,20250331,000000,20.1233,20.3,20.1233,20.25,14751,0
+BUFS.US,D,20250401,000000,20.179,20.28,20.11,20.28,21275,0
+BUFS.US,D,20250402,000000,20.27,20.45,20.2554,20.45,35123,0
+BUFS.US,D,20250403,000000,20.015,20.03,19.71,19.77,39713,0
+BUFS.US,D,20250404,000000,19.27,19.31,19.06,19.25,34439,0
+BUFS.US,D,20250407,000000,18.81,19.63,18.81,19.04,74975,0
+BUFS.US,D,20250408,000000,19.361,19.49,18.6455,18.82,16632,0
+BUFS.US,D,20250409,000000,18.6914,19.76,18.595,19.76,8135,0
+BUFS.US,D,20250410,000000,19.409,19.419,18.99,19.16,27173,0
+BUFS.US,D,20250411,000000,18.99,19.38,18.95,19.34,34344,0
+BUFS.US,D,20250414,000000,19.501,19.63,19.3734,19.58,17310,0
+BUFS.US,D,20250415,000000,19.635,19.67,19.52,19.6,12109,0
+BUFS.US,D,20250416,000000,19.52,19.559,19.35,19.5,15126,0
+BUFS.US,D,20250417,000000,19.61,19.64,19.49,19.62,23625,0
+BUFS.US,D,20250421,000000,19.5194,19.54,19.27,19.4,10887,0
+BUFS.US,D,20250422,000000,19.57,19.71,19.56,19.67,18979,0
+BUFS.US,D,20250423,000000,19.98,20.07,19.7864,19.83,24795,0
+BUFS.US,D,20250424,000000,19.89,20.02,19.8737,20.02,18413,0
+BUFS.US,D,20250425,000000,19.95,20.01,19.9,20.01,10144,0
+BUFS.US,D,20250428,000000,20.06,20.06,19.93,20.05,14119,0
+BUFS.US,D,20250429,000000,20.03,20.12,19.97,20.1,10311,0
+BUFS.US,D,20250430,000000,19.96,20.04,19.85,20.04,9498,0
+BUFS.US,D,20250501,000000,20.04,20.15,20.02,20.03,54975,0
+BUFS.US,D,20250502,000000,20.1986,20.33,20.189298,20.24,26461,0
+BUFS.US,D,20250505,000000,20.195,20.27,20.19,20.23,20465,0
+BUFS.US,D,20250506,000000,20.09,20.18,20.09,20.13,21981,0
+BUFS.US,D,20250507,000000,20.149,20.2,20.11,20.169,16353,0
+BUFS.US,D,20250508,000000,20.23,20.39,20.2108,20.34,22303,0
+BUFS.US,D,20250509,000000,20.345,20.36,20.2636,20.33,25787,0
+BUFS.US,D,20250512,000000,20.73,20.73,20.54,20.65,9865,0
+BUFS.US,D,20250513,000000,20.6999,20.7194,20.62,20.68,30610,0
+BUFS.US,D,20250514,000000,20.6396,20.6396,20.55,20.5561,13708,0
+BUFS.US,D,20250515,000000,20.5,20.61,20.5,20.61,15466,0
+BUFS.US,D,20250516,000000,20.5876,20.72,20.575,20.6823,4264,0
+BUFS.US,D,20250519,000000,20.599,20.6699,20.55,20.669,19597,0
+BUFS.US,D,20250520,000000,20.6,20.69,20.5801,20.6389,9799,0
+BUFS.US,D,20250521,000000,20.5322,20.555,20.3101,20.3596,21224,0
+BUFS.US,D,20250522,000000,20.339,20.41,20.32,20.3585,27579,0
+BUFS.US,D,20250523,000000,20.195,20.34,20.12,20.2934,6779,0
+BUFS.US,D,20250527,000000,20.47,20.6,20.47,20.6,10441,0
+BUFS.US,D,20250528,000000,20.555,20.555,20.46,20.4697,12563,0
+BUFS.US,D,20250529,000000,20.46,20.51,20.41,20.51,34771,0
+BUFS.US,D,20250530,000000,20.46,20.4999,20.3601,20.48,11895,0
+BUFS.US,D,20250602,000000,20.37,20.49,20.37,20.4731,22002,0
+BUFS.US,D,20250603,000000,20.5243,20.689,20.5243,20.6493,3491,0
+BUFS.US,D,20250604,000000,20.6425,20.653,20.61,20.6312,242024,0
+BUFS.US,D,20250605,000000,20.607,20.7,20.59,20.5972,58251,0
+BUFS.US,D,20250606,000000,20.7376,20.83,20.7376,20.83,17409,0
+BUFS.US,D,20250609,000000,20.845,20.93,20.8,20.8745,71231,0
+BUFS.US,D,20250610,000000,20.97,20.97,20.9021,20.9261,13062,0
+BUFS.US,D,20250611,000000,20.99,21.0099,20.85,20.8853,28145,0
+BUFS.US,D,20250612,000000,20.82,20.88,20.795,20.87,10792,0
+BUFS.US,D,20250613,000000,20.68,20.79,20.63,20.67,57839,0
+BUFS.US,D,20250616,000000,20.7492,20.85,20.7252,20.79,14269,0
+BUFS.US,D,20250617,000000,20.76,20.76,20.63,20.655,283399,0
+BUFS.US,D,20250618,000000,20.66,20.7899,20.66,20.6969,10036,0
+BUFS.US,D,20250620,000000,20.75,20.75,20.67,20.72,15964,0
+BUFS.US,D,20250623,000000,20.67,20.85,20.59,20.85,21887,0
+BUFS.US,D,20250624,000000,20.89,21.01,20.89,20.9735,15674,0
+BUFS.US,D,20250625,000000,20.959,20.9596,20.85,20.87,36410,0
+BUFS.US,D,20250626,000000,20.8916,21.05,20.8916,21.04,20106,0
+BUFS.US,D,20250627,000000,21.06,21.12,20.94,21.05,43505,0
+BUFS.US,D,20250630,000000,21.089,21.09,21.02,21.0452,24353,0
+BUFS.US,D,20250701,000000,21.01,21.27,20.99,21.19,26049,0
+BUFS.US,D,20250702,000000,21.15,21.32,21.11,21.3122,15211,0
+BUFS.US,D,20250703,000000,21.439,21.46,21.4,21.44,7097,0
+BUFS.US,D,20250707,000000,21.37,21.38,21.205,21.2319,9625,0
+BUFS.US,D,20250708,000000,21.33,21.3837,21.2605,21.35,10436,0
+BUFS.US,D,20250709,000000,21.43,21.49,21.32,21.49,22408,0
+BUFS.US,D,20250710,000000,21.45,21.6,21.425,21.55,39501,0
+BUFS.US,D,20250711,000000,21.41,21.42,21.32,21.37,4654,0
+BUFS.US,D,20250714,000000,21.32,21.41,21.3151,21.41,6515,0
+BUFS.US,D,20250715,000000,21.37,21.38,21.17,21.215,17052,0
+BUFS.US,D,20250716,000000,21.26,21.35,21.16,21.34,19750,0
+BUFS.US,D,20250717,000000,21.44,21.5,21.27,21.49,21983,0
+BUFS.US,D,20250718,000000,21.52,21.59,21.3781,21.3994,22081,0
+BUFS.US,D,20250721,000000,21.42,21.49,21.335,21.35,17360,0
+BUFS.US,D,20250722,000000,21.34,21.4726,21.34,21.4,4607,0
+BUFS.US,D,20250723,000000,21.49,21.61,21.49,21.58,13891,0
+BUFS.US,D,20250724,000000,21.55,21.56,21.4379,21.4479,227692,0
+BUFS.US,D,20250725,000000,21.44,21.52,21.37,21.52,7398,0
+BUFS.US,D,20250728,000000,21.48,21.52,21.45,21.51,12601,0
+BUFS.US,D,20250729,000000,21.52,21.52,21.38,21.42,7120,0
+BUFS.US,D,20250730,000000,21.46,21.53,21.31,21.35,13282,0
+BUFS.US,D,20250731,000000,21.27,21.34,21.22,21.24,23934,0
+BUFS.US,D,20250801,000000,21.02,21.05,20.88,20.96,35880,0
+BUFS.US,D,20250804,000000,21.01,21.2196,21.01,21.19,327963,0
+BUFS.US,D,20250805,000000,21.29,21.29,21.1401,21.26,11856,0
+BUFS.US,D,20250806,000000,21.21,21.3,21.16,21.29,27347,0
+BUFS.US,D,20250807,000000,21.3327,21.3327,21.1715,21.26,9506,0
+BUFS.US,D,20250808,000000,21.3,21.34,21.2188,21.29,92075,0
+BUFS.US,D,20250811,000000,21.3,21.3,21.24,21.28,5987,0
+BUFS.US,D,20250812,000000,21.36,21.66,21.35,21.6,11460,0
+BUFS.US,D,20250813,000000,21.7756,21.9,21.69,21.86,10636,0
+BUFS.US,D,20250814,000000,21.73,21.74,21.63,21.69,26406,0
+BUFS.US,D,20250815,000000,21.76,21.76,21.59,21.67,22113,0
+BUFS.US,D,20250818,000000,21.68,21.7194,21.66,21.7,21623,0
+BUFS.US,D,20250819,000000,21.6666,21.7112,21.56,21.61,13079,0
+BUFS.US,D,20250820,000000,21.5427,21.57,21.522,21.568,9395,0
+BUFS.US,D,20250821,000000,21.54,21.62,21.54,21.61,5975,0
+BUFS.US,D,20250822,000000,21.69,22.04,21.69,22.03,9063,0
+BUFS.US,D,20250825,000000,21.98,22,21.91,21.94,32229,0
+BUFS.US,D,20250826,000000,22.01,22.04,21.96,22.03,8869,0
+BUFS.US,D,20250827,000000,22.07,22.1,22.01,22.1,14575,0
+BUFS.US,D,20250828,000000,22.12,22.14,22.0556,22.11,10591,0
+BUFS.US,D,20250829,000000,22.12,22.12,22.0188,22.07,13003,0
+BUFS.US,D,20250902,000000,21.95,22.03,21.899,22.01,11536,0
+BUFS.US,D,20250903,000000,22.05,22.05,21.92,22,23559,0
+BUFS.US,D,20250904,000000,22.007,22.13,21.98,22.113,22830,0
+BUFS.US,D,20250905,000000,22.28,22.28,22.0557,22.1913,10421,0
+BUFS.US,D,20250908,000000,22.16,22.25,22.1204,22.24,24584,0
+BUFS.US,D,20250909,000000,22.18,22.2194,22.1197,22.17,18162,0
+BUFS.US,D,20250910,000000,22.22,22.24,22.11,22.1361,84477,0
+BUFS.US,D,20250911,000000,22.27,22.3576,22.2662,22.3001,10949,0
+BUFS.US,D,20250912,000000,22.3,22.33,22.2285,22.2285,10670,0
+BUFS.US,D,20250915,000000,22.3,22.3094,22.239,22.28,27814,0
+BUFS.US,D,20250916,000000,22.2599,22.26,22.1875,22.21,28243,0
+BUFS.US,D,20250917,000000,22.24,22.43,22.21,22.24,10778,0
+BUFS.US,D,20250918,000000,22.37,22.541,22.37,22.54,43982,0
+BUFS.US,D,20250919,000000,22.54,22.54,22.4448,22.48,5205,0
+BUFS.US,D,20250922,000000,22.45,22.5318,22.4168,22.52,9545,0
+BUFS.US,D,20250923,000000,22.6,22.63,22.479199,22.4835,8505,0
+BUFS.US,D,20250924,000000,22.47,22.51,22.38,22.41,8109,0
+BUFS.US,D,20250925,000000,22.2095,22.321,22.2095,22.3,18161,0
+BUFS.US,D,20250926,000000,22.37,22.44,22.32,22.43,25070,0
+BUFS.US,D,20250929,000000,22.43,22.44,22.36,22.424,22529,0
+BUFS.US,D,20250930,000000,22.43,22.55,22.31,22.47,23752,0
+BUFS.US,D,20251001,000000,22.4272,22.51,22.41,22.49,38553,0
+BUFS.US,D,20251002,000000,22.465,22.5499,22.4201,22.5499,8884,0
+BUFS.US,D,20251003,000000,22.615,22.7196,22.55,22.61,27809,0
+BUFS.US,D,20251006,000000,22.66,22.7399,22.641,22.65,17104,0
+BUFS.US,D,20251007,000000,22.654,22.661,22.4875,22.49,11281,0
+BUFS.US,D,20251008,000000,22.56,22.67,22.51,22.67,9636,0
+BUFS.US,D,20251009,000000,22.571,22.65,22.49,22.59,171738,0
+BUFS.US,D,20251010,000000,22.6619,22.679,22.2232,22.26,14803,0
+BUFS.US,D,20251013,000000,22.45,22.58,22.4315,22.5566,17247,0
+BUFS.US,D,20251014,000000,22.49,22.79,22.49,22.71,12900,0
+BUFS.US,D,20251015,000000,22.87,22.87,22.72,22.75,12983,0
+BUFS.US,D,20251016,000000,22.77,22.8066,22.4926,22.53,21215,0
+BUFS.US,D,20251017,000000,22.4607,22.54,22.4,22.54,21479,0
+BUFS.US,D,20251020,000000,22.7064,22.77,22.67,22.76,11642,0
+BUFS.US,D,20251021,000000,22.635,22.7474,22.635,22.72,78903,0
+BUFS.US,D,20251022,000000,22.64,22.66,22.405,22.54,41960,0
+BUFS.US,D,20251023,000000,22.585,22.71,22.56,22.68,18735,0
+BUFS.US,D,20251024,000000,22.85,22.8795,22.8152,22.82,20092,0
+BUFS.US,D,20251027,000000,22.905,22.93,22.8,22.86,30553,0
+BUFS.US,D,20251028,000000,22.78,22.85,22.742,22.8,16334,0
+BUFS.US,D,20251029,000000,22.77,22.85,22.6,22.62,44352,0
+BUFS.US,D,20251030,000000,22.71,22.73,22.54,22.61,10438,0
+BUFS.US,D,20251031,000000,22.66,22.68,22.54,22.67,12355,0
+BUFS.US,D,20251103,000000,22.6899,22.7,22.4705,22.63,25516,0
+BUFS.US,D,20251104,000000,22.4,22.55,22.4,22.43,18335,0
+BUFS.US,D,20251105,000000,22.45,22.64,22.45,22.6,16834,0
+BUFS.US,D,20251106,000000,22.51,22.51,22.34,22.38,11969,0
+BUFS.US,D,20251107,000000,22.23,22.44,22.23,22.4187,10696,0
+BUFS.US,D,20251110,000000,22.578,22.63,22.48,22.57,25602,0
+BUFS.US,D,20251111,000000,22.52,22.6,22.49,22.53,17239,0
+BUFS.US,D,20251112,000000,22.68,22.68,22.53,22.55,6992,0
+BUFS.US,D,20251113,000000,22.41,22.46,22.13,22.19,19980,0
+BUFS.US,D,20251114,000000,22.0308,22.265,22.0308,22.239,10198,0
+BUFS.US,D,20251117,000000,22.21,22.23,21.97,22,27960,0
+BUFS.US,D,20251118,000000,21.92,22.09,21.8845,22.05,14932,0
+BUFS.US,D,20251119,000000,22.1399,22.1399,21.9525,22.0125,4474,0
+BUFS.US,D,20251120,000000,22.29,22.29,21.79,21.79,8027,0
+BUFS.US,D,20251121,000000,21.81,22.19,21.81,22.14,10642,0
+BUFS.US,D,20251124,000000,22.2,22.36,22.2,22.36,3891,0
+BUFS.US,D,20251125,000000,22.34,22.559,22.34,22.5475,17573,0
+BUFS.US,D,20251126,000000,22.5766,22.71,22.5748,22.67,13699,0
+BUFS.US,D,20251128,000000,22.68,22.71,22.68,22.7016,1561,0
+BUFS.US,D,20251201,000000,22.57,22.66,22.56,22.56,15486,0
+BUFS.US,D,20251202,000000,22.64,22.65,22.5777,22.62,44262,0
+BUFS.US,D,20251203,000000,22.68,22.77,22.63,22.76,14909,0
+BUFS.US,D,20251204,000000,22.779,22.86,22.747,22.86,23832,0
+BUFS.US,D,20251205,000000,22.82,22.85,22.7833,22.82,8162,0
+BUFS.US,D,20251208,000000,22.835,22.85,22.8,22.83,7436,0
+BUFS.US,D,20251209,000000,22.84,22.87,22.78,22.84,8362,0
+BUFS.US,D,20251210,000000,22.83,22.9775,22.8,22.93,21758,0
+BUFS.US,D,20251211,000000,22.97,23.08,22.93,23.08,13677,0
+BUFS.US,D,20251212,000000,23.0325,23.08,22.93,22.97,14670,0
+BUFS.US,D,20251215,000000,22.97,23.03,22.9,22.92,30191,0
+BUFS.US,D,20251216,000000,22.8858,22.91,22.8299,22.88,6999,0
+BUFS.US,D,20251217,000000,22.885,22.89,22.76,22.77,14079,0
+BUFS.US,D,20251218,000000,22.8424,22.93,22.81,22.81,21554,0
+BUFS.US,D,20251219,000000,22.92,22.95,22.8994,22.95,40785,0
+BUFS.US,D,20251222,000000,22.9839,23.09,22.9839,23.0501,16640,0
+BUFS.US,D,20251223,000000,23.02,23.0399,22.9701,23.02,13552,0
+BUFS.US,D,20251224,000000,22.9851,23.05,22.9851,23.05,3246,0
+BUFS.US,D,20251226,000000,23.0099,23.0099,22.9502,22.9779,3001,0
+BUFS.US,D,20251229,000000,22.985,22.985,22.9536,22.9702,3414,0
+BUFS.US,D,20251230,000000,22.965,22.9887,22.93,22.93,28095,0
+BUFS.US,D,20251231,000000,22.89,22.92,22.83,22.84,18593,0
+BUFS.US,D,20260102,000000,22.89,22.96,22.8099,22.96,9575,0
+BUFS.US,D,20260105,000000,23.0299,23.09,22.94,23.06,115584,0
+BUFS.US,D,20260106,000000,23.08,23.17,23.0619,23.155,54738,0
+BUFS.US,D,20260107,000000,23.17,23.2085,23.16,23.195,13739,0
+BUFS.US,D,20260108,000000,23.18,23.25,23.1545,23.25,7492,0
+BUFS.US,D,20260109,000000,23.3,23.36,23.2976,23.35,10742,0
+BUFS.US,D,20260112,000000,23.3,23.38,23.295,23.38,14336,0
+BUFS.US,D,20260113,000000,23.3576,23.41,23.33,23.36,41803,0
+BUFS.US,D,20260114,000000,23.33,23.41,23.31,23.41,27134,0
+BUFS.US,D,20260115,000000,23.44,23.51,23.39,23.49,26395,0
+BUFS.US,D,20260116,000000,23.48,23.52,23.45,23.5,14069,0
+BUFS.US,D,20260120,000000,23.37,23.45,23.34,23.375,21113,0
+BUFS.US,D,20260121,000000,23.44,23.54,23.39,23.49,259220,0
+BUFS.US,D,20260122,000000,23.565,23.62,23.5501,23.57,162662,0
+BUFS.US,D,20260123,000000,23.56,23.56,23.45,23.45,23630,0
+BUFS.US,D,20260126,000000,23.475,23.4999,23.43,23.47,29158,0
+BUFS.US,D,20260127,000000,23.45,23.49,23.45,23.49,16292,0
+BUFS.US,D,20260128,000000,23.465,23.49,23.44,23.44,35428,0
+BUFS.US,D,20260129,000000,23.49,23.71,23.34,23.47,430853,0
+BUFS.US,D,20260130,000000,23.43,23.45,23.31,23.37,219735,0
+BUFS.US,D,20260202,000000,23.37,23.5,23.37,23.465,23185,0
+BUFS.US,D,20260203,000000,23.49,23.52,23.3101,23.495,65576,0
+BUFS.US,D,20260204,000000,23.49,23.49,23.29,23.39,32877,0
+BUFS.US,D,20260205,000000,23.34,23.3799,23.2199,23.23,32988,0
+BUFS.US,D,20260206,000000,23.33,23.55,23.33,23.55,17314,0
+BUFS.US,D,20260209,000000,23.56,23.62,23.52,23.59,36254,0
+BUFS.US,D,20260210,000000,23.6,23.63,23.55,23.57,28857,0
+BUFS.US,D,20260211,000000,23.64,23.64,23.4938,23.52,10071,0
+BUFS.US,D,20260212,000000,23.61,23.63,23.3706,23.41,18890,0
+BUFS.US,D,20260213,000000,23.44,23.56,23.44,23.51,19690,0
+BUFS.US,D,20260217,000000,23.4768,23.55,23.3701,23.525,39308,0
+BUFS.US,D,20260218,000000,23.55,23.62,23.51,23.56,20865,0
diff --git a/daily/us/nyse stocks/1/bwmx.us.txt b/daily/us/nyse stocks/1/bwmx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27f4399a663b5698df351c537a9c2f7af933f020
--- /dev/null
+++ b/daily/us/nyse stocks/1/bwmx.us.txt	
@@ -0,0 +1,1597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWMX.US,D,20190102,000000,8.56872,8.56872,8.43903,8.43903,3600.2131114115,0
+BWMX.US,D,20190129,000000,8.35245,8.39612,8.35245,8.35944,4065.7123088905,0
+BWMX.US,D,20190131,000000,8.45653,8.45653,8.45653,8.45653,231.69164601796,0
+BWMX.US,D,20190213,000000,8.39612,8.44783,8.39612,8.44783,26828.623065614,0
+BWMX.US,D,20190222,000000,8.61116,8.61116,8.41276,8.41276,2091.5725304909,0
+BWMX.US,D,20190226,000000,8.41276,8.41276,8.41276,8.41276,17419.191560209,0
+BWMX.US,D,20190228,000000,8.41276,8.41276,8.41276,8.41276,174194.03150753,0
+BWMX.US,D,20190306,000000,8.44783,8.44783,8.44783,8.44783,5109.9116450536,0
+BWMX.US,D,20190307,000000,8.42155,8.43024,8.42155,8.43024,1975.1977311212,0
+BWMX.US,D,20190308,000000,8.43903,8.43903,8.43903,8.43903,87098.073706486,0
+BWMX.US,D,20190325,000000,8.61116,8.61116,8.61116,8.61116,929.94044223647,0
+BWMX.US,D,20190326,000000,8.45653,8.45653,8.45653,8.45653,870.69508983005,0
+BWMX.US,D,20190327,000000,8.47307,8.47307,8.45653,8.47307,1622.8994748473,0
+BWMX.US,D,20190328,000000,8.4896,8.4896,8.46437,8.46437,697.19084349697,0
+BWMX.US,D,20190329,000000,8.46437,8.46437,8.46437,8.46437,116.37479936975,0
+BWMX.US,D,20190401,000000,8.46437,8.46437,8.46437,8.46437,50336.332538304,0
+BWMX.US,D,20190402,000000,8.61116,8.61116,8.61116,8.61116,928.88248951493,0
+BWMX.US,D,20190404,000000,8.61116,8.61116,8.47307,8.47307,706183.44163009,0
+BWMX.US,D,20190405,000000,8.48175,8.56872,8.47307,8.47307,2835.3132937358,0
+BWMX.US,D,20190409,000000,8.49055,8.49055,8.48175,8.48175,232.7495987395,0
+BWMX.US,D,20190412,000000,8.49925,8.49925,8.49925,8.49925,2322.2062237873,0
+BWMX.US,D,20190417,000000,8.61116,8.61116,8.56872,8.56872,349.12439810926,0
+BWMX.US,D,20190501,000000,8.54216,8.54216,8.54216,8.54216,133.30204291444,0
+BWMX.US,D,20190508,000000,8.55086,8.55955,8.55086,8.55086,71418.156420495,0
+BWMX.US,D,20190509,000000,8.55086,8.55086,8.55086,8.55086,207.35873342247,0
+BWMX.US,D,20190510,000000,8.56872,8.56872,8.56872,8.56872,29034.454490032,0
+BWMX.US,D,20190521,000000,8.56872,8.56872,8.56872,8.56872,6966.618671362,0
+BWMX.US,D,20190528,000000,8.576,8.576,8.56872,8.576,7664.8674675805,0
+BWMX.US,D,20190531,000000,8.58498,8.58498,8.58498,8.58498,348.06644538771,0
+BWMX.US,D,20190603,000000,8.58498,8.58498,8.58498,8.58498,1974.1397783996,0
+BWMX.US,D,20190606,000000,8.59395,8.60483,8.59395,8.60209,27116.386205874,0
+BWMX.US,D,20190607,000000,8.58498,8.58498,8.576,8.576,5806.0445358291,0
+BWMX.US,D,20190610,000000,8.61116,8.61116,8.61116,8.61116,38090.529786442,0
+BWMX.US,D,20190618,000000,8.61116,8.62553,8.61116,8.61116,3251.0887133022,0
+BWMX.US,D,20190620,000000,8.60662,8.60662,8.60662,8.60662,2322.2062237873,0
+BWMX.US,D,20190702,000000,8.62912,8.64537,8.62912,8.64537,13006.470758652,0
+BWMX.US,D,20190709,000000,8.63631,8.63631,8.63631,8.63631,580.81604412722,0
+BWMX.US,D,20190711,000000,8.64537,8.64537,8.62912,8.62912,813.56564286672,0
+BWMX.US,D,20190715,000000,8.65436,8.65436,8.62912,8.62912,23913.963317763,0
+BWMX.US,D,20190716,000000,8.64537,8.64537,8.62912,8.62912,972.2585510982,0
+BWMX.US,D,20190717,000000,8.64537,8.64537,8.63631,8.63631,1010.3448490738,0
+BWMX.US,D,20190719,000000,8.64537,8.64537,8.64537,8.64537,664.39430912913,0
+BWMX.US,D,20190722,000000,8.62912,8.64537,8.62912,8.64537,8077.4690289823,0
+BWMX.US,D,20190723,000000,8.62912,8.66249,8.62912,8.62912,7432.117868841,0
+BWMX.US,D,20190725,000000,8.64811,8.65889,8.62912,8.62912,46567.904944167,0
+BWMX.US,D,20190726,000000,8.65162,8.65162,8.62912,8.62912,1868.3445062453,0
+BWMX.US,D,20190729,000000,8.64537,8.64537,8.64537,8.64537,1245.2103532563,0
+BWMX.US,D,20190731,000000,8.64537,8.64811,8.64537,8.64537,12083.935985466,0
+BWMX.US,D,20190801,000000,8.68866,8.68866,8.55955,8.63091,4172.5655337664,0
+BWMX.US,D,20190805,000000,8.74075,8.74075,8.67128,8.68044,34626.792576109,0
+BWMX.US,D,20190806,000000,8.68044,8.68044,8.68044,8.68044,231.69164601796,0
+BWMX.US,D,20190807,000000,8.68044,8.68044,8.68044,8.68044,1161.6320882544,0
+BWMX.US,D,20190808,000000,8.68044,8.68044,8.67128,8.67128,21220.415688714,0
+BWMX.US,D,20190809,000000,8.67128,8.67128,8.67128,8.67128,348.06644538771,0
+BWMX.US,D,20190812,000000,8.65436,8.68044,8.65436,8.68044,33943.355117992,0
+BWMX.US,D,20190813,000000,8.68044,8.68044,8.67128,8.67128,63705.681080445,0
+BWMX.US,D,20190819,000000,8.65436,8.65436,8.65436,8.65436,211.59054430864,0
+BWMX.US,D,20190820,000000,8.65436,8.65436,8.65436,8.65436,203.12692253629,0
+BWMX.US,D,20190821,000000,8.69689,8.69689,8.65436,8.69689,191428.08134147,0
+BWMX.US,D,20190823,000000,8.69689,8.69689,8.69689,8.69689,6005.9976002007,0
+BWMX.US,D,20190826,000000,8.69689,8.69689,8.67601,8.67601,3251.0887133022,0
+BWMX.US,D,20190827,000000,8.69689,8.69689,8.69689,8.69689,5806.0445358291,0
+BWMX.US,D,20190828,000000,8.68044,8.68044,8.68044,8.68044,231.69164601796,0
+BWMX.US,D,20190829,000000,8.69235,8.69235,8.68044,8.68866,102427.80864165,0
+BWMX.US,D,20190904,000000,8.68044,8.68866,8.68044,8.68866,153406.31848193,0
+BWMX.US,D,20190905,000000,8.68866,8.68866,8.68866,8.68866,18001.065557058,0
+BWMX.US,D,20190906,000000,8.68866,8.69689,8.67128,8.69689,15087.463761927,0
+BWMX.US,D,20190909,000000,8.68866,8.68866,8.67685,8.68044,35012.945319472,0
+BWMX.US,D,20190911,000000,8.68044,8.68866,8.67128,8.68866,141909.54625692,0
+BWMX.US,D,20190912,000000,8.69689,8.74075,8.68866,8.68866,103124.99948515,0
+BWMX.US,D,20190913,000000,8.73168,8.73168,8.68866,8.68866,20904.087824972,0
+BWMX.US,D,20190918,000000,8.7279,8.74075,8.7279,8.73168,17294.353139066,0
+BWMX.US,D,20190919,000000,8.74075,8.74075,8.73338,8.73338,14826.149439707,0
+BWMX.US,D,20190923,000000,8.7225,8.7225,8.7225,8.7225,1451.5111339573,0
+BWMX.US,D,20190924,000000,8.70606,8.70606,8.70606,8.70606,348.06644538771,0
+BWMX.US,D,20190925,000000,8.71513,8.71513,8.71513,8.71513,11265.080578992,0
+BWMX.US,D,20190927,000000,8.71513,8.7225,8.71513,8.7225,5417.7758870227,0
+BWMX.US,D,20190930,000000,8.74075,8.74075,8.7225,8.74075,70753.762111366,0
+BWMX.US,D,20191001,000000,8.7225,8.7225,8.7225,8.7225,231.69164601796,0
+BWMX.US,D,20191004,000000,8.74075,8.74075,8.74075,8.74075,18889.745843154,0
+BWMX.US,D,20191009,000000,8.74075,8.74075,8.74075,8.74075,1615.4938057965,0
+BWMX.US,D,20191014,000000,8.73432,8.74075,8.73432,8.74075,1987.8931637797,0
+BWMX.US,D,20191022,000000,8.75691,8.75691,8.75691,8.75691,11612.089071658,0
+BWMX.US,D,20191028,000000,8.74802,8.74802,8.74802,8.74802,6076.8804325441,0
+BWMX.US,D,20191105,000000,8.74802,8.74802,8.74802,8.74802,2134.9485920742,0
+BWMX.US,D,20191106,000000,8.74075,8.74802,8.74075,8.74802,29614.212581437,0
+BWMX.US,D,20191107,000000,8.7225,8.7225,8.71513,8.7225,3554.7211443851,0
+BWMX.US,D,20191108,000000,8.7225,8.73168,8.7225,8.73168,2903.0222679145,0
+BWMX.US,D,20191112,000000,8.74075,8.74075,8.74075,8.74075,153.40314462376,0
+BWMX.US,D,20191113,000000,8.70606,8.70606,8.70606,8.70606,11612.089071658,0
+BWMX.US,D,20191114,000000,8.70606,8.70606,8.70606,8.70606,11612.089071658,0
+BWMX.US,D,20191119,000000,8.73612,8.7417,8.7225,8.7417,7781.2422669502,0
+BWMX.US,D,20191120,000000,8.73168,8.73168,8.73168,8.73168,11612.089071658,0
+BWMX.US,D,20191121,000000,8.75511,8.76617,8.75511,8.76617,6503.235379326,0
+BWMX.US,D,20191122,000000,8.74802,8.74802,8.74802,8.74802,1161.6320882544,0
+BWMX.US,D,20191125,000000,8.75691,8.75691,8.74075,8.74075,14749.976843755,0
+BWMX.US,D,20191126,000000,8.74075,8.74075,8.74075,8.74075,463.38329203592,0
+BWMX.US,D,20191127,000000,8.73168,8.73168,8.73168,8.73168,391.44250697098,0
+BWMX.US,D,20191129,000000,8.74075,8.74075,8.71513,8.71513,231.69164601796,0
+BWMX.US,D,20191203,000000,8.74075,8.74075,8.74075,8.74075,6503.235379326,0
+BWMX.US,D,20191204,000000,8.76617,8.76617,8.76617,8.76617,580.81604412722,0
+BWMX.US,D,20191205,000000,8.75691,8.76617,8.75691,8.76617,581.87399684876,0
+BWMX.US,D,20191209,000000,8.82601,8.82601,8.74075,8.82601,35419.199164545,0
+BWMX.US,D,20191210,000000,8.81778,8.81778,8.81778,8.81778,5689.6697364593,0
+BWMX.US,D,20191211,000000,8.80115,8.80115,8.74075,8.78366,11862.823866664,0
+BWMX.US,D,20191217,000000,8.76617,8.76617,8.76617,8.76617,23608.214981236,0
+BWMX.US,D,20191218,000000,8.77534,8.78366,8.75257,8.77534,5230.5182553096,0
+BWMX.US,D,20191219,000000,8.76617,8.76617,8.73168,8.74075,9489.8359122425,0
+BWMX.US,D,20191220,000000,8.7225,8.75691,8.7225,8.75691,49502.665793728,0
+BWMX.US,D,20191223,000000,8.75691,8.75691,8.75691,8.75691,1161.6320882544,0
+BWMX.US,D,20191224,000000,8.75691,8.75691,8.75691,8.75691,11612.089071658,0
+BWMX.US,D,20191226,000000,8.77534,8.77534,8.74075,8.74075,26206.546865346,0
+BWMX.US,D,20191227,000000,8.82601,8.82601,8.78366,8.78366,2113.7895376433,0
+BWMX.US,D,20191230,000000,8.78366,8.78366,8.78366,8.78366,2322.2062237873,0
+BWMX.US,D,20191231,000000,8.80115,8.80115,8.80115,8.80115,3716.5879107813,0
+BWMX.US,D,20200107,000000,8.83528,8.8435,8.83528,8.84274,10959.332242466,0
+BWMX.US,D,20200108,000000,8.79566,8.79566,8.79566,8.79566,5653.6993439269,0
+BWMX.US,D,20200110,000000,8.82601,8.82601,8.82601,8.82601,219700.80987199,0
+BWMX.US,D,20200113,000000,8.79198,8.81778,8.79198,8.79198,124893.43468362,0
+BWMX.US,D,20200117,000000,8.79198,8.79198,8.79198,8.79198,34949.46815618,0
+BWMX.US,D,20200121,000000,8.82601,8.82601,8.82601,8.82601,150.22928645913,0
+BWMX.US,D,20200122,000000,8.79198,8.82601,8.79198,8.82601,5922.4193351988,0
+BWMX.US,D,20200123,000000,8.80853,9.26129,8.80853,8.98244,66174.942732527,0
+BWMX.US,D,20200124,000000,8.82601,8.82601,8.80853,8.81778,60503.258192334,0
+BWMX.US,D,20200127,000000,8.81778,8.83073,8.81778,8.81778,326904.21709868,0
+BWMX.US,D,20200129,000000,8.81778,8.82241,8.80115,8.81504,5206.1853427141,0
+BWMX.US,D,20200130,000000,8.80115,8.81315,8.80115,8.80115,55169.060570313,0
+BWMX.US,D,20200131,000000,8.82601,8.82601,8.82336,8.82336,2322.2062237873,0
+BWMX.US,D,20200203,000000,8.82601,8.83802,8.82601,8.82601,100667.375313,0
+BWMX.US,D,20200204,000000,8.8159,8.8159,8.76712,8.8159,6503.235379326,0
+BWMX.US,D,20200205,000000,8.82601,8.86004,8.71513,8.74349,5974.2590185544,0
+BWMX.US,D,20200206,000000,8.70606,8.70606,8.23212,8.23212,751.14643229567,0
+BWMX.US,D,20200207,000000,8.19044,8.40396,8.00839,8.31389,18194.6709051,0
+BWMX.US,D,20200210,000000,7.79307,7.79307,7.79307,7.79307,116.37479936975,0
+BWMX.US,D,20200211,000000,7.79307,8.11587,7.77568,8.11587,463.38329203592,0
+BWMX.US,D,20200212,000000,7.81888,9.07602,7.81888,8.56872,698.24879621851,0
+BWMX.US,D,20200218,000000,7.81888,8.55171,7.68116,7.97096,11552.843719252,0
+BWMX.US,D,20200219,000000,8.48175,9.06751,8.48175,8.85257,63034.939054986,0
+BWMX.US,D,20200220,000000,8.14516,8.39442,8.0772,8.38639,4783.0042540968,0
+BWMX.US,D,20200221,000000,8.25794,8.66249,8.2498,8.66249,463.38329203592,0
+BWMX.US,D,20200226,000000,8.63631,8.65436,8.61116,8.61116,1741.3901796601,0
+BWMX.US,D,20200227,000000,8.56872,8.56872,7.81151,8.55955,952.15744938888,0
+BWMX.US,D,20200228,000000,8.69689,8.78366,8.69689,8.78366,68581.785174038,0
+BWMX.US,D,20200302,000000,8.03816,8.0944,8.00839,8.00839,2614.2011749332,0
+BWMX.US,D,20200303,000000,8.00839,8.18051,8.00839,8.00839,11670.276471343,0
+BWMX.US,D,20200304,000000,7.75007,7.75007,7.49164,7.49164,609.38076760888,0
+BWMX.US,D,20200305,000000,7.33662,7.33662,7.23955,7.24182,4092.1611269291,0
+BWMX.US,D,20200306,000000,6.90598,6.90598,6.89747,6.89747,1073.8220123663,0
+BWMX.US,D,20200310,000000,7.55194,7.55194,7.55194,7.55194,116.37479936975,0
+BWMX.US,D,20200311,000000,7.55194,7.9565,7.50969,7.9565,38556.028983921,0
+BWMX.US,D,20200312,000000,6.78556,7.83617,6.78556,7.83617,6974.0243404128,0
+BWMX.US,D,20200316,000000,6.88887,7.81888,6.88887,7.81888,23226.29404876,0
+BWMX.US,D,20200318,000000,6.35492,7.62076,6.35492,7.62076,2205.8314244176,0
+BWMX.US,D,20200319,000000,7.31933,7.31933,7.31933,7.31933,580.81604412722,0
+BWMX.US,D,20200320,000000,5.64023,5.98477,5.33871,5.33871,2554.9558225268,0
+BWMX.US,D,20200323,000000,5.14938,7.04398,5.14938,6.61324,16561.191903037,0
+BWMX.US,D,20200325,000000,6.88887,7.57775,6.88887,7.57775,407.31179779413,0
+BWMX.US,D,20200326,000000,4.99446,7.19021,4.99446,6.88887,1142.5889392667,0
+BWMX.US,D,20200330,000000,6.37221,6.88887,6.37221,6.88887,1873.634269853,0
+BWMX.US,D,20200331,000000,6.02778,8.04271,6.02778,8.04261,8910.0778208368,0
+BWMX.US,D,20200401,000000,8.31843,8.64537,8.31843,8.64537,512.04911722691,0
+BWMX.US,D,20200402,000000,7.93712,7.93712,6.51872,7.17301,352.29825627389,0
+BWMX.US,D,20200408,000000,6.75106,6.75106,6.75106,6.75106,116.37479936975,0
+BWMX.US,D,20200414,000000,5.48512,6.39801,4.88245,6.39801,2962.267620321,0
+BWMX.US,D,20200417,000000,7.31942,8.20641,7.31942,8.19772,2075.7032396678,0
+BWMX.US,D,20200420,000000,8.24072,8.24072,8.18051,8.18051,3208.7706044405,0
+BWMX.US,D,20200423,000000,7.9652,7.9652,7.9565,7.9565,3721.877674389,0
+BWMX.US,D,20200430,000000,7.9737,7.99109,7.9565,7.9565,4311.1573402885,0
+BWMX.US,D,20200501,000000,7.92219,7.92219,7.91368,7.91368,233.80755146105,0
+BWMX.US,D,20200505,000000,7.79307,7.79307,7.79307,7.79307,163.9826718392,0
+BWMX.US,D,20200506,000000,7.75007,7.75007,7.75007,7.75007,116.37479936975,0
+BWMX.US,D,20200507,000000,7.66386,7.70025,6.59859,6.59859,515.22297539154,0
+BWMX.US,D,20200508,000000,8.40396,8.40396,8.40396,8.40396,251.79274772728,0
+BWMX.US,D,20200511,000000,7.31933,7.31933,7.31933,7.31933,317.38581646296,0
+BWMX.US,D,20200512,000000,8.06851,8.06851,7.31933,7.31933,527.91840805006,0
+BWMX.US,D,20200514,000000,6.78556,6.78556,6.72525,6.72525,290.93699842438,0
+BWMX.US,D,20200518,000000,7.40553,7.40553,6.66495,6.66495,317.38581646296,0
+BWMX.US,D,20200521,000000,5.76926,7.19021,5.76926,6.75115,1320.3249964859,0
+BWMX.US,D,20200526,000000,7.40601,7.40601,7.40601,7.40601,274.00975487969,0
+BWMX.US,D,20200527,000000,7.06109,7.14721,7.04398,7.04398,1794.2878157373,0
+BWMX.US,D,20200529,000000,7.73777,7.73777,7.73777,7.73777,119.54865753438,0
+BWMX.US,D,20200604,000000,7.82521,7.82521,7.79033,7.79033,952.15744938888,0
+BWMX.US,D,20200605,000000,7.04691,7.72898,7.04691,7.37934,1543.5530207315,0
+BWMX.US,D,20200609,000000,7.37934,7.37934,7.37934,7.37934,235.92345690413,0
+BWMX.US,D,20200610,000000,7.63295,8.04384,7.63295,8.04384,2252.3813441655,0
+BWMX.US,D,20200615,000000,7.69411,7.69411,7.69411,7.69411,126.95432658518,0
+BWMX.US,D,20200616,000000,7.86888,8.80493,7.86888,8.74349,13958.628208041,0
+BWMX.US,D,20200618,000000,8.03505,8.03505,7.40798,7.79912,1840.8377354852,0
+BWMX.US,D,20200619,000000,7.30052,8.82241,7.30052,7.86888,5774.3059541828,0
+BWMX.US,D,20200622,000000,7.49249,7.49249,7.43171,7.43171,878.10075888085,0
+BWMX.US,D,20200623,000000,7.53635,7.86888,7.43171,7.82521,2879.7473080406,0
+BWMX.US,D,20200624,000000,7.82521,7.86888,7.82521,7.82521,10589.048789926,0
+BWMX.US,D,20200625,000000,7.58929,7.84704,7.58929,7.83399,1761.4912813694,0
+BWMX.US,D,20200626,000000,7.82539,7.82539,7.82539,7.82539,167.15653000383,0
+BWMX.US,D,20200629,000000,7.82521,7.82521,7.82521,7.82521,2313.742602015,0
+BWMX.US,D,20200630,000000,7.86888,8.74349,7.86888,8.56872,15139.303445283,0
+BWMX.US,D,20200701,000000,7.95622,7.95622,7.95622,7.95622,674.97383634456,0
+BWMX.US,D,20200702,000000,8.1481,8.1481,8.04384,8.08751,4674.0351237779,0
+BWMX.US,D,20200709,000000,7.86888,7.86888,7.86888,7.86888,122.72251569901,0
+BWMX.US,D,20200713,000000,8.17485,8.17485,6.99473,6.99473,1353.1215308538,0
+BWMX.US,D,20200720,000000,8.17494,8.20112,8.04384,8.04384,2772.8940831647,0
+BWMX.US,D,20200729,000000,7.27386,7.27386,7.27386,7.27386,136.47590107907,0
+BWMX.US,D,20200731,000000,7.67228,33.0667,7.67228,11.3672,761324.99542963,0
+BWMX.US,D,20200803,000000,10.6233,13.9884,9.63464,10.491,448789.89219496,0
+BWMX.US,D,20200804,000000,10.1857,11.803,10.0544,11.0185,110337.06318791,0
+BWMX.US,D,20200805,000000,11.1923,13.1065,10.5874,12.3181,236072.62823787,0
+BWMX.US,D,20200806,000000,13.0705,13.0705,11.5847,11.7519,48552.624249782,0
+BWMX.US,D,20200807,000000,11.6366,13.0979,11.3758,13.0979,42091.706979317,0
+BWMX.US,D,20200810,000000,12.4675,12.923,11.716,12.6859,48686.984245418,0
+BWMX.US,D,20200811,000000,12.389,13.6509,12.389,12.9618,60757.166845505,0
+BWMX.US,D,20200812,000000,13.4061,14.1651,13.1821,13.5148,62255.22789921,0
+BWMX.US,D,20200813,000000,13.5148,13.6046,13.2908,13.2908,28574.24505616,0
+BWMX.US,D,20200814,000000,13.2908,13.6055,13.1546,13.3711,87875.668956821,0
+BWMX.US,D,20200817,000000,13.3257,13.5148,13.1736,13.4968,55618.690476969,0
+BWMX.US,D,20200818,000000,13.4968,13.7681,13.2095,13.4155,68461.178563782,0
+BWMX.US,D,20200819,000000,13.5148,13.9656,13.3711,13.9487,60456.708272586,0
+BWMX.US,D,20200820,000000,13.9656,14.8419,13.6055,14.3711,93432.036650366,0
+BWMX.US,D,20200821,000000,14.3711,14.8749,13.9656,14.0554,62028.826016799,0
+BWMX.US,D,20200824,000000,14.1906,15.0499,14.1906,14.9572,135877.09983868,0
+BWMX.US,D,20200825,000000,15.0924,16.2011,14.8674,15.9298,179455.23039177,0
+BWMX.US,D,20200826,000000,15.7692,16.3089,15.6784,16.1822,88197.28658417,0
+BWMX.US,D,20200827,000000,15.9932,16.168,15.3174,15.4988,65032.35379326,0
+BWMX.US,D,20200828,000000,15.1009,16.3807,14.4156,16.2182,39729.298552112,0
+BWMX.US,D,20200831,000000,16.2182,16.272,15.8457,16.1916,21697.55236613,0
+BWMX.US,D,20200901,000000,15.9213,16.2011,15.7692,16.1104,40444.474591875,0
+BWMX.US,D,20200902,000000,16.2182,17.912,16.0385,17.687,134006.63942699,0
+BWMX.US,D,20200903,000000,17.291,17.48,16.3628,16.84,63895.054617601,0
+BWMX.US,D,20200904,000000,17.1019,17.1019,15.7692,16.1548,71662.543499171,0
+BWMX.US,D,20200908,000000,17.9215,17.9215,15.8561,16.0111,47743.290417802,0
+BWMX.US,D,20200909,000000,16.669,17.48,16.2182,17.1283,103807.37899054,0
+BWMX.US,D,20200910,000000,17.2097,18.4706,17.2097,17.9668,97795.033674011,0
+BWMX.US,D,20200911,000000,18.4271,20.2656,18.4271,19.8222,164422.78017136,0
+BWMX.US,D,20200914,000000,20.3997,22.2402,19.877,21.3356,136827.14138262,0
+BWMX.US,D,20200915,000000,21.4707,22.5067,18.3562,19.4715,274012.92873786,0
+BWMX.US,D,20200916,000000,19.4432,20.2656,18.8128,18.8316,64932.906237435,0
+BWMX.US,D,20200917,000000,18.8033,18.8033,17.1198,17.7324,123780.46842055,0
+BWMX.US,D,20200918,000000,17.859,18.101,17.1198,17.651,52073.490907078,0
+BWMX.US,D,20200921,000000,17.5982,17.704,16.1378,16.3089,64207.150670457,0
+BWMX.US,D,20200922,000000,16.6416,17.3438,16.6416,17.1283,121147.22409663,0
+BWMX.US,D,20200923,000000,17.0026,17.0518,16.2182,16.4885,41789.132500956,0
+BWMX.US,D,20200924,000000,16.2182,16.4346,15.9932,16.2087,78035.650693748,0
+BWMX.US,D,20200925,000000,16.2011,16.2011,16.0385,16.0385,24156.234490996,0
+BWMX.US,D,20200928,000000,16.2011,17.1832,16.2011,17.1198,106407.8267801,0
+BWMX.US,D,20200929,000000,16.9573,16.9573,16.5338,16.5971,46132.028422891,0
+BWMX.US,D,20200930,000000,16.4611,16.5971,16.0244,16.3902,114056.82495685,0
+BWMX.US,D,20201001,000000,16.4525,16.5697,16.2304,16.3807,68633.624857394,0
+BWMX.US,D,20201002,000000,16.2275,16.444,16.2124,16.3278,65430.14401656,0
+BWMX.US,D,20201005,000000,16.4251,16.5528,16.2182,16.4346,82430.386299038,0
+BWMX.US,D,20201006,000000,16.4346,16.4979,16.1463,16.4611,65237.59662124,0
+BWMX.US,D,20201007,000000,16.4611,16.4611,16.2427,16.3628,23555.317345159,0
+BWMX.US,D,20201008,000000,16.3628,16.5244,15.8589,16.4979,77436.849453354,0
+BWMX.US,D,20201009,000000,16.5244,19.5519,16.2087,17.8127,195955.06103695,0
+BWMX.US,D,20201012,000000,17.7229,18.7145,16.9752,17.5244,81822.063484151,0
+BWMX.US,D,20201013,000000,17.1198,20.0208,17.0272,19.7693,159252.56522118,0
+BWMX.US,D,20201014,000000,19.7022,23.2912,19.5698,23.2552,187837.38980455,0
+BWMX.US,D,20201015,000000,22.57,24.3262,21.6248,22.5256,80815.950445964,0
+BWMX.US,D,20201016,000000,22.5785,24.7686,22.5256,23.0511,33792.067878811,0
+BWMX.US,D,20201019,000000,22.9764,23.4264,22.1749,22.4084,22211.717388799,0
+BWMX.US,D,20201020,000000,22.1078,23.0398,21.9707,22.5785,18413.667118459,0
+BWMX.US,D,20201021,000000,22.6249,22.6342,21.534,21.534,13110.150125363,0
+BWMX.US,D,20201022,000000,21.6512,22.0672,21.534,21.7874,15346.662178705,0
+BWMX.US,D,20201023,000000,22.1522,23.364,21.6343,23.2552,25165.521387348,0
+BWMX.US,D,20201026,000000,23.0937,23.9132,21.6248,21.9036,27946.879092285,0
+BWMX.US,D,20201027,000000,22.2279,22.2279,21.0387,21.7779,39175.989278745,0
+BWMX.US,D,20201028,000000,21.6153,23.4264,21.1824,23.2827,37563.669331113,0
+BWMX.US,D,20201029,000000,23.4179,24.3016,23.2014,23.2099,80661.489348619,0
+BWMX.US,D,20201030,000000,23.0483,24.658,23.0483,24.553,42268.385083816,0
+BWMX.US,D,20201102,000000,25.2195,26.9416,24.8328,26.5163,65777.152509227,0
+BWMX.US,D,20201103,000000,27.022,27.022,26.0125,26.815,53069.02441805,0
+BWMX.US,D,20201104,000000,26.2186,26.9946,26.1656,26.3462,28879.993392687,0
+BWMX.US,D,20201105,000000,27.4814,28.4729,27.0314,27.3018,120271.23924319,0
+BWMX.US,D,20201106,000000,31.8011,32.321,26.9322,31.1801,211001.26464274,0
+BWMX.US,D,20201109,000000,32.7416,32.8606,28.9758,30.2859,136239.97762217,0
+BWMX.US,D,20201110,000000,31.0345,31.9466,30.8294,31.2623,76479.402240358,0
+BWMX.US,D,20201111,000000,32.0213,35.9355,29.4824,29.8746,137689.37285068,0
+BWMX.US,D,20201112,000000,30.387,30.8425,26.8812,28.2688,88897.651285832,0
+BWMX.US,D,20201113,000000,28.2877,30.5788,28.2877,28.7432,55033.642621956,0
+BWMX.US,D,20201116,000000,29.8472,30.5136,26.0503,27.0088,183368.59750875,0
+BWMX.US,D,20201117,000000,26.4795,29.455,26.0314,27.6383,125432.9905716,0
+BWMX.US,D,20201118,000000,28.0315,29.9266,26.9369,27.5844,59682.286880417,0
+BWMX.US,D,20201119,000000,27.5844,28.1951,27.2923,27.8301,25791.829398502,0
+BWMX.US,D,20201120,000000,28.1865,28.9077,27.4105,28.214,47674.523490902,0
+BWMX.US,D,20201123,000000,28.1043,28.524,27.6118,28.0674,24735.992582401,0
+BWMX.US,D,20201124,000000,27.7668,28.2782,26.471,28.0579,122547.95349995,0
+BWMX.US,D,20201125,000000,27.5655,28.0495,27.0002,27.7489,50299.30419305,0
+BWMX.US,D,20201127,000000,27.2205,27.5655,26.0957,26.7073,44819.109095456,0
+BWMX.US,D,20201130,000000,26.5437,27.1364,25.1108,25.8405,175722.77319016,0
+BWMX.US,D,20201201,000000,25.5579,25.5579,25.0455,25.4482,102925.04642077,0
+BWMX.US,D,20201202,000000,25.4576,27.6212,25.1013,26.5248,63586.132422911,0
+BWMX.US,D,20201203,000000,27.0088,27.9634,26.0871,27.2006,34892.338709216,0
+BWMX.US,D,20201204,000000,27.3368,27.5523,26.8812,27.2375,65932.671559293,0
+BWMX.US,D,20201207,000000,27.4464,28.0863,26.7356,26.8991,70370.783226167,0
+BWMX.US,D,20201208,000000,26.918,27.3746,26.2374,26.9275,40377.823570418,0
+BWMX.US,D,20201209,000000,27.1638,27.5334,27.0107,27.246,58968.168793375,0
+BWMX.US,D,20201210,000000,26.8991,27.8396,26.4521,27.1638,34576.010845474,0
+BWMX.US,D,20201211,000000,26.9908,27.5655,26.9908,27.1638,46082.304644979,0
+BWMX.US,D,20201214,000000,27.2196,27.8595,27.1543,27.1543,21759.971576701,0
+BWMX.US,D,20201215,000000,27.2035,27.5655,26.434,27.2375,95778.575786748,0
+BWMX.US,D,20201216,000000,27.1732,28.5609,27.1543,27.6212,84526.190640415,0
+BWMX.US,D,20201217,000000,28.1591,31.3256,27.3831,30.8965,129332.60430321,0
+BWMX.US,D,20201218,000000,30.1573,30.7235,30.0297,30.5136,24813.223131074,0
+BWMX.US,D,20201221,000000,30.0392,30.4825,28.7064,29.1629,33539.217178362,0
+BWMX.US,D,20201222,000000,28.9077,31.0014,28.3047,29.3368,31254.039299829,0
+BWMX.US,D,20201223,000000,29.1176,29.766,28.662,28.9172,13321.740669672,0
+BWMX.US,D,20201224,000000,28.8888,30.8615,28.8888,28.9446,8703.7770401359,0
+BWMX.US,D,20201228,000000,28.9446,30.9418,28.9446,29.2442,21133.663565547,0
+BWMX.US,D,20201229,000000,29.593,30.2859,28.8538,29.6194,25304.113193871,0
+BWMX.US,D,20201230,000000,29.8662,31.9381,29.6563,31.8559,16876.461814057,0
+BWMX.US,D,20201231,000000,31.9286,31.9286,30.3681,31.1706,23717.184111556,0
+BWMX.US,D,20210104,000000,31.3436,31.353,29.7924,30.852,20348.662646162,0
+BWMX.US,D,20210105,000000,31.2991,31.2991,29.3823,30.7877,17268.96227375,0
+BWMX.US,D,20210106,000000,30.7877,31.9466,30.231,31.025,22783.011858433,0
+BWMX.US,D,20210107,000000,31.0703,32.8606,30.249,31.2991,142444.87033402,0
+BWMX.US,D,20210108,000000,31.2991,32.75,30.7424,31.6734,86155.437831592,0
+BWMX.US,D,20210111,000000,31.3993,32.13,29.6365,31.8105,60166.829226883,0
+BWMX.US,D,20210112,000000,31.8105,33.7274,31.0552,32.8048,117000.04942819,0
+BWMX.US,D,20210113,000000,32.1895,33.7727,31.956,33.6726,33216.541598291,0
+BWMX.US,D,20210114,000000,33.2605,34.6849,33.2605,34.32,127621.89475248,0
+BWMX.US,D,20210115,000000,34.32,34.6764,33.7727,34.3655,41405.095663036,0
+BWMX.US,D,20210119,000000,34.6849,35.0602,34.0743,34.6849,73875.78059264,0
+BWMX.US,D,20210120,000000,35.0044,35.5791,34.9221,35.1235,61422.619107355,0
+BWMX.US,D,20210121,000000,35.5706,35.8721,33.6442,34.9505,75526.186838248,0
+BWMX.US,D,20210122,000000,34.941,35.3513,34.3106,34.822,13434.941610877,0
+BWMX.US,D,20210125,000000,34.7946,35.4657,34.2293,35.1235,16559.075997594,0
+BWMX.US,D,20210126,000000,34.6584,35.478,34.2293,34.5857,29295.768812253,0
+BWMX.US,D,20210127,000000,33.6442,34.9128,33.0875,34.2293,62553.570566684,0
+BWMX.US,D,20210128,000000,34.2199,35.1688,33.3257,33.4712,25225.824692476,0
+BWMX.US,D,20210129,000000,33.7727,34.1187,32.6451,32.8606,33903.152914573,0
+BWMX.US,D,20210201,000000,33.216,35.598,32.5496,34.6764,33369.944742915,0
+BWMX.US,D,20210202,000000,34.6849,35.3995,33.7917,34.4477,37771.028064535,0
+BWMX.US,D,20210203,000000,35.1424,36.0545,34.5762,35.8627,29186.799681934,0
+BWMX.US,D,20210204,000000,36.0545,39.2041,35.7341,36.4931,136951.97980377,0
+BWMX.US,D,20210205,000000,36.5111,39.7107,36.5111,37.2862,75921.861156105,0
+BWMX.US,D,20210208,000000,38.3363,38.7928,36.3371,36.3466,85687.82272867,0
+BWMX.US,D,20210209,000000,36.8391,37.1869,35.1783,35.9723,32988.023810438,0
+BWMX.US,D,20210210,000000,36.4743,37.2776,35.598,36.9213,35285.897121631,0
+BWMX.US,D,20210211,000000,37.5518,38.738,35.3428,35.7804,52697.683012788,0
+BWMX.US,D,20210212,000000,35.7435,37.8797,35.1424,36.3097,29254.508656112,0
+BWMX.US,D,20210216,000000,37.7427,37.7427,36.0545,36.3466,54922.557586194,0
+BWMX.US,D,20210217,000000,36.5385,38.3817,36.1548,38.1,66874.249481467,0
+BWMX.US,D,20210218,000000,38.1,39.2494,37.8797,38.2267,136558.42139136,0
+BWMX.US,D,20210219,000000,39.2494,41.6956,38.8014,41.5406,524450.43902884,0
+BWMX.US,D,20210222,000000,41.7041,41.7041,38.7011,40.1171,164242.92820869,0
+BWMX.US,D,20210223,000000,38.8297,39.377,34.4845,38.9668,268804.6274897,0
+BWMX.US,D,20210224,000000,38.9762,40.9952,38.6246,40.1095,79716.73756828,0
+BWMX.US,D,20210225,000000,40.2296,40.2938,39.187,39.2976,75120.990945896,0
+BWMX.US,D,20210226,000000,39.049,39.8335,37.8136,39.8335,90808.313900939,0
+BWMX.US,D,20210301,000000,39.0311,40.1095,38.1548,39.6662,95444.262726741,0
+BWMX.US,D,20210302,000000,39.7683,39.843,38.9658,39.5103,149051.78508006,0
+BWMX.US,D,20210303,000000,39.0859,39.6398,38.1737,38.9573,58177.878110382,0
+BWMX.US,D,20210304,000000,38.6435,38.9573,35.1027,36.8826,193821.1703976,0
+BWMX.US,D,20210305,000000,37.0943,37.5735,32.8077,36.2654,188362.13435443,0
+BWMX.US,D,20210308,000000,35.9695,36.8731,35.0848,36.3296,40841.206862454,0
+BWMX.US,D,20210309,000000,36.1916,38.2286,36.1916,37.0111,22962.863821095,0
+BWMX.US,D,20210310,000000,37.0848,37.3438,35.2596,35.5735,51857.668551883,0
+BWMX.US,D,20210311,000000,35.9326,36.8826,35.9326,36.8268,38103.2252191,0
+BWMX.US,D,20210312,000000,36.8731,36.9932,35.1396,35.1396,32605.04492524,0
+BWMX.US,D,20210315,000000,35.4165,36.064,34.6689,35.6188,45063.496174133,0
+BWMX.US,D,20210316,000000,35.444,35.9496,34.6235,35.2691,25877.523568947,0
+BWMX.US,D,20210317,000000,34.8721,35.9089,34.3002,34.8626,20971.796799151,0
+BWMX.US,D,20210318,000000,34.7162,35.5224,34.3002,35.0659,42355.137206982,0
+BWMX.US,D,20210319,000000,35.149,35.9515,34.3031,34.9732,24072.656225994,0
+BWMX.US,D,20210322,000000,35.0848,35.96,35.0848,35.8873,33759.271344443,0
+BWMX.US,D,20210323,000000,35.7672,35.84,34.9921,35.1122,20230.171941349,0
+BWMX.US,D,20210324,000000,35.0016,35.684,33.9693,34.0336,29389.92660447,0
+BWMX.US,D,20210325,000000,34.0336,35.96,33.8399,35.2228,73417.687064212,0
+BWMX.US,D,20210326,000000,34.9921,35.4903,33.8021,35.0848,45950.060554786,0
+BWMX.US,D,20210329,000000,35.0659,35.3154,34.2823,34.2823,25699.787511727,0
+BWMX.US,D,20210330,000000,34.5035,35.444,33.7756,35.444,53138.849297672,0
+BWMX.US,D,20210331,000000,35.3891,35.96,34.3238,35.7114,40119.683106361,0
+BWMX.US,D,20210401,000000,35.8589,36.2918,34.8361,35.7757,40721.658204919,0
+BWMX.US,D,20210405,000000,36.254,36.7209,35.0659,36.4308,52486.092468479,0
+BWMX.US,D,20210406,000000,36.4402,36.7257,36.1264,36.1443,63497.264394301,0
+BWMX.US,D,20210407,000000,35.96,35.9789,33.9137,35.0659,26337.733002818,0
+BWMX.US,D,20210408,000000,35.4997,38.3581,35.0753,36.4497,239351.22372194,0
+BWMX.US,D,20210409,000000,36.8268,37.6708,35.0498,35.6935,97622.587380399,0
+BWMX.US,D,20210412,000000,35.703,35.9695,34.5772,35.6283,62102.882707307,0
+BWMX.US,D,20210413,000000,35.6283,36.7067,35.3418,36.1169,24392.1579479,0
+BWMX.US,D,20210414,000000,36.3381,37.8051,36.0527,37.4913,55556.271266398,0
+BWMX.US,D,20210415,000000,37.8051,37.8051,35.7209,36.4308,24259.913857707,0
+BWMX.US,D,20210416,000000,36.5603,36.8826,35.96,36.6888,33566.723949123,0
+BWMX.US,D,20210419,000000,36.8826,36.8826,35.1954,35.96,54020.123914717,0
+BWMX.US,D,20210420,000000,36.2833,37.7493,36.0716,37.3523,118054.82829156,0
+BWMX.US,D,20210421,000000,37.1501,38.7267,37.1501,38.6151,40870.829538656,0
+BWMX.US,D,20210422,000000,38.7267,40.1095,38.4497,38.7541,173472.50775143,0
+BWMX.US,D,20210423,000000,39.187,40.1095,39.0953,39.566,31529.10700743,0
+BWMX.US,D,20210426,000000,39.7957,40.377,39.5292,39.9441,24377.346609798,0
+BWMX.US,D,20210427,000000,40.3317,41.8714,39.6946,41.4933,102017.32298569,0
+BWMX.US,D,20210428,000000,41.585,43.6966,40.6719,41.9262,148851.83201568,0
+BWMX.US,D,20210429,000000,42.4518,44.9509,42.396,43.5123,172616.62399971,0
+BWMX.US,D,20210430,000000,43.6134,43.6134,42.535,43.5397,43057.617814087,0
+BWMX.US,D,20210503,000000,43.5671,44.1674,42.5803,43.6966,47315.877518298,0
+BWMX.US,D,20210504,000000,43.3271,44.259,41.9726,43.8158,90969.122714613,0
+BWMX.US,D,20210505,000000,43.8621,45.1712,43.8621,45.0889,73792.202327638,0
+BWMX.US,D,20210506,000000,44.8026,45.4113,43.3375,44.8026,78522.308945658,0
+BWMX.US,D,20210507,000000,45.2732,45.5133,42.0851,43.0236,82663.135897778,0
+BWMX.US,D,20210510,000000,43.1068,43.5208,39.8789,39.9252,82685.35290493,0
+BWMX.US,D,20210511,000000,39.3723,41.862,37.8051,41.3997,70382.420706104,0
+BWMX.US,D,20210512,000000,41.0689,41.3157,39.187,39.6209,40985.088432584,0
+BWMX.US,D,20210513,000000,39.7862,40.5708,38.8401,40.0179,29611.038723273,0
+BWMX.US,D,20210514,000000,40.7646,41.9536,40.0179,41.2533,28714.952768125,0
+BWMX.US,D,20210517,000000,41.707,41.7722,40.5529,40.5623,12309.279915155,0
+BWMX.US,D,20210518,000000,40.9253,42.0557,40.6832,41.4092,19319.2746481,0
+BWMX.US,D,20210519,000000,40.9622,40.9622,38.4999,39.1473,163788.00853843,0
+BWMX.US,D,20210520,000000,39.1473,40.4413,39.0538,39.361,108935.27583186,0
+BWMX.US,D,20210521,000000,39.4734,40.3449,39.1747,39.7806,71119.81375302,0
+BWMX.US,D,20210524,000000,39.7059,40.0225,39.2683,39.6407,33157.296245885,0
+BWMX.US,D,20210525,000000,39.7248,39.9753,39.4545,39.9574,24068.424415108,0
+BWMX.US,D,20210526,000000,39.8458,40.739,39.6871,40.4971,46279.083851186,0
+BWMX.US,D,20210527,000000,40.4036,41.8422,40.2825,40.2825,38069.370732011,0
+BWMX.US,D,20210528,000000,40.395,40.8506,40.032,40.4318,19147.886307211,0
+BWMX.US,D,20210601,000000,40.9622,41.0746,39.6596,40.3666,58040.344256581,0
+BWMX.US,D,20210602,000000,40.3666,41.4281,39.6964,41.4281,73165.894316485,0
+BWMX.US,D,20210603,000000,40.7579,41.102,39.808,41.0369,31318.574415844,0
+BWMX.US,D,20210604,000000,41.0746,41.2372,39.9403,40.9716,24878.81619981,0
+BWMX.US,D,20210607,000000,41.0651,41.0651,40.2183,40.7759,34532.634783891,0
+BWMX.US,D,20210608,000000,40.9442,41.1956,40.2646,41.102,46710.728561575,0
+BWMX.US,D,20210609,000000,41.102,41.102,39.9242,40.2268,26491.136147442,0
+BWMX.US,D,20210610,000000,40.395,40.7116,39.8874,40.1899,21649.94449366,0
+BWMX.US,D,20210611,000000,40.4971,40.4971,39.8108,39.8543,8763.0223925423,0
+BWMX.US,D,20210614,000000,40.032,40.9442,38.7418,39.5292,29073.598740728,0
+BWMX.US,D,20210615,000000,39.5471,39.7059,38.4488,38.7749,12164.340392304,0
+BWMX.US,D,20210616,000000,39.1284,39.1284,38.4582,38.4866,13374.638305749,0
+BWMX.US,D,20210617,000000,38.635,38.7191,37.928,38.6445,16510.410172403,0
+BWMX.US,D,20210618,000000,38.2437,39.0821,37.8438,37.8438,28475.855453057,0
+BWMX.US,D,20210621,000000,38.9706,39.3892,38.3561,39.3892,25057.610209751,0
+BWMX.US,D,20210622,000000,39.2125,39.3987,38.4024,38.635,14483.372757926,0
+BWMX.US,D,20210623,000000,38.9148,39.101,38.1699,38.9148,12713.417854784,0
+BWMX.US,D,20210624,000000,39.0075,39.0915,38.4024,38.8212,7834.1399030274,0
+BWMX.US,D,20210625,000000,39.101,39.101,38.635,38.8959,10492.775092266,0
+BWMX.US,D,20210628,000000,39.0357,39.0821,37.8722,38.2626,19243.102052149,0
+BWMX.US,D,20210629,000000,38.7285,42.3214,38.7285,41.8932,97353.867389126,0
+BWMX.US,D,20210630,000000,41.8932,46.6042,41.4839,46.5673,756431.9640925,0
+BWMX.US,D,20210701,000000,46.176,46.5484,42.5123,44.7799,74173.065307394,0
+BWMX.US,D,20210702,000000,44.7326,44.7326,43.2524,43.6438,23901.267885104,0
+BWMX.US,D,20210706,000000,43.6531,44.6258,42.8431,43.4206,41138.491577207,0
+BWMX.US,D,20210707,000000,43.3828,44.2118,42.6106,43.7552,60895.758652027,0
+BWMX.US,D,20210708,000000,43.1181,45.1797,42.1351,43.9878,108918.34858832,0
+BWMX.US,D,20210709,000000,44.7326,46.3158,44.2307,45.589,148495.30194852,0
+BWMX.US,D,20210712,000000,45.6825,46.6457,45.329,46.4463,119332.83517918,0
+BWMX.US,D,20210713,000000,46.4085,46.539,44.9378,44.9746,47723.189316092,0
+BWMX.US,D,20210714,000000,45.5805,45.5805,42.8242,42.9452,44705.908154251,0
+BWMX.US,D,20210715,000000,43.1598,44.5464,42.1399,42.9178,26834.970781943,0
+BWMX.US,D,20210716,000000,43.4764,43.9141,42.0747,42.4423,14157.523319691,0
+BWMX.US,D,20210719,000000,42.1919,42.1919,40.5718,41.2693,44775.733033873,0
+BWMX.US,D,20210720,000000,41.465,43.2713,41.2136,41.8005,24242.986614162,0
+BWMX.US,D,20210721,000000,42.2287,43.4764,41.6702,42.4338,38623.7379581,0
+BWMX.US,D,20210722,000000,42.638,43.5766,42.0056,42.0056,13821.094354241,0
+BWMX.US,D,20210723,000000,42.4518,43.4254,42.2193,42.741,20388.86484958,0
+BWMX.US,D,20210726,000000,43.1503,43.6523,42.638,43.0756,22560.841786909,0
+BWMX.US,D,20210727,000000,42.9452,43.104,42.0114,42.2477,11842.722764955,0
+BWMX.US,D,20210728,000000,42.7032,44.7742,42.173,43.2903,61551.689339383,0
+BWMX.US,D,20210729,000000,43.3828,43.811,41.6702,41.7816,27322.686986574,0
+BWMX.US,D,20210730,000000,41.8374,43.2722,39.4261,39.566,117935.27963403,0
+BWMX.US,D,20210802,000000,40.1993,44.1371,40.1615,43.8952,48586.478736871,0
+BWMX.US,D,20210803,000000,43.6069,44.3045,42.154,42.3591,43434.248982956,0
+BWMX.US,D,20210804,000000,42.3686,43.5038,41.949,42.3128,12253.208420913,0
+BWMX.US,D,20210805,000000,42.2751,43.7137,42.2751,43.2345,24859.773050822,0
+BWMX.US,D,20210806,000000,41.9773,42.6806,33.9107,38.5424,198587.24740815,0
+BWMX.US,D,20210809,000000,38.6076,38.6076,37.6113,37.9932,75432.02904603,0
+BWMX.US,D,20210810,000000,36.7823,37.4809,36.7729,37.1926,78182.706122042,0
+BWMX.US,D,20210811,000000,37.6208,38.1794,37.0621,37.9743,30492.313340318,0
+BWMX.US,D,20210812,000000,37.9743,38.5547,37.0244,37.2758,20935.826406619,0
+BWMX.US,D,20210813,000000,37.2484,37.3042,35.3485,35.5167,87949.725647329,0
+BWMX.US,D,20210816,000000,35.3769,36.1216,34.6972,35.1159,147496.59457939,0
+BWMX.US,D,20210817,000000,34.9108,35.0044,34.2406,34.6036,98533.484673647,0
+BWMX.US,D,20210818,000000,34.9108,35.8334,34.2444,34.7718,33753.981580836,0
+BWMX.US,D,20210819,000000,34.8371,35.4883,31.2708,33.2444,177185.92180406,0
+BWMX.US,D,20210820,000000,33.2633,34.9893,33.2633,33.9524,67962.882831935,0
+BWMX.US,D,20210823,000000,34.1943,34.5809,33.2917,33.7945,51529.703208204,0
+BWMX.US,D,20210824,000000,33.9155,35.0044,33.8966,34.7436,38858.603462282,0
+BWMX.US,D,20210825,000000,34.6509,35.9326,34.6509,35.5167,20554.963426863,0
+BWMX.US,D,20210826,000000,35.3485,35.926,34.4552,35.703,29632.197777704,0
+BWMX.US,D,20210827,000000,35.7209,37.0527,35.5999,37.0244,82663.135897778,0
+BWMX.US,D,20210830,000000,36.8759,38.859,36.513,38.1047,49882.470820762,0
+BWMX.US,D,20210831,000000,38.1699,39.5566,37.6577,39.3704,106900.83274833,0
+BWMX.US,D,20210901,000000,39.566,39.566,36.9412,37.3788,45526.879466169,0
+BWMX.US,D,20210902,000000,37.7503,37.7503,36.3173,36.5309,28381.697660839,0
+BWMX.US,D,20210903,000000,36.7266,37.2663,36.7266,37.1595,15373.110996744,0
+BWMX.US,D,20210907,000000,37.2389,39.101,36.8202,37.564,38002.719710553,0
+BWMX.US,D,20210908,000000,37.564,37.7691,35.6651,36.7077,43240.643634913,0
+BWMX.US,D,20210909,000000,36.6991,37.0149,35.5167,35.7586,28921.253548826,0
+BWMX.US,D,20210910,000000,35.8702,35.8702,34.4457,34.4921,31609.511414268,0
+BWMX.US,D,20210913,000000,34.7813,35.8976,34.2596,34.995,28415.552147929,0
+BWMX.US,D,20210914,000000,35.2275,35.787,34.6036,35.0044,30052.205008156,0
+BWMX.US,D,20210915,000000,35.3211,35.7955,34.4826,35.5536,51255.693453325,0
+BWMX.US,D,20210916,000000,35.2927,35.8418,34.1669,34.3995,35498.545618661,0
+BWMX.US,D,20210917,000000,34.045,35.563,33.2822,34.753,146859.70704102,0
+BWMX.US,D,20210920,000000,33.9808,34.0223,32.2859,33.7378,80857.210602104,0
+BWMX.US,D,20210921,000000,34.0176,34.6689,32.3512,32.491,52321.051843919,0
+BWMX.US,D,20210922,000000,32.8814,34.1641,32.4674,33.1149,15632.309413522,0
+BWMX.US,D,20210923,000000,32.9845,35.1717,32.6253,34.8645,29494.663923903,0
+BWMX.US,D,20210924,000000,34.8371,34.8371,33.8267,34.3437,23584.940021363,0
+BWMX.US,D,20210927,000000,34.3059,35.1396,33.5147,33.7945,15365.705327694,0
+BWMX.US,D,20210928,000000,33.6736,34.8645,32.5931,33.5242,60083.250961881,0
+BWMX.US,D,20210929,000000,33.7756,34.3711,32.6773,33.1981,53833.924235726,0
+BWMX.US,D,20210930,000000,33.0771,34.1575,32.5837,33.1054,62033.057827685,0
+BWMX.US,D,20211001,000000,33.0497,33.5147,31.6621,32.6773,33541.333083806,0
+BWMX.US,D,20211004,000000,32.7047,32.7047,31.681,32.3701,66271.216430187,0
+BWMX.US,D,20211005,000000,32.3786,33.8314,31.8483,31.8577,33199.614354747,0
+BWMX.US,D,20211006,000000,31.9693,33.7945,31.9693,33.1886,55229.363875441,0
+BWMX.US,D,20211007,000000,32.6584,34.5951,32.6584,33.3664,25872.233805339,0
+BWMX.US,D,20211008,000000,33.3475,33.3475,32.5837,32.9192,14944.640144519,0
+BWMX.US,D,20211011,000000,32.7605,33.1612,31.8946,32.0714,14887.510697555,0
+BWMX.US,D,20211012,000000,32.1281,32.1281,31.5042,31.9419,19860.946441531,0
+BWMX.US,D,20211013,000000,31.9504,33.1423,31.7737,32.9098,35502.777429547,0
+BWMX.US,D,20211014,000000,33.0497,33.0497,32.2018,32.5374,22181.036759874,0
+BWMX.US,D,20211015,000000,32.3512,32.7142,31.7273,31.7273,11337.021364057,0
+BWMX.US,D,20211018,000000,31.6526,32.5184,31.6526,32.3975,10996.36058772,0
+BWMX.US,D,20211019,000000,32.3975,32.5837,31.9135,31.9504,14706.600782172,0
+BWMX.US,D,20211020,000000,32.2112,32.7699,31.5695,31.7556,45180.928926224,0
+BWMX.US,D,20211021,000000,31.5042,31.9788,31.5042,31.7463,34017.4118085,0
+BWMX.US,D,20211022,000000,31.9693,31.9693,29.6885,29.921,58633.855733367,0
+BWMX.US,D,20211025,000000,30.0704,32.7605,30.0581,30.9456,103768.23473984,0
+BWMX.US,D,20211026,000000,30.8057,30.8057,29.4002,30.1724,36049.738986584,0
+BWMX.US,D,20211027,000000,29.9115,31.0846,29.6071,29.8936,53878.35825003,0
+BWMX.US,D,20211028,000000,29.8936,30.8804,28.8596,30.8709,175865.59680756,0
+BWMX.US,D,20211029,000000,26.9984,27.4635,24.6703,25.3036,272339.24753237,0
+BWMX.US,D,20211101,000000,25.229,26.1137,25.229,25.9274,123036.72765731,0
+BWMX.US,D,20211102,000000,25.7951,26.017,24.831,24.9255,73293.906595791,0
+BWMX.US,D,20211103,000000,24.9822,25.5777,23.7062,24.33,69830.169385459,0
+BWMX.US,D,20211104,000000,24.4718,25.4927,24.1032,24.4056,69052.574135125,0
+BWMX.US,D,20211105,000000,24.4056,24.5758,23.6873,23.8669,120713.4634808,0
+BWMX.US,D,20211108,000000,23.8669,24.2355,23.4037,23.7346,100955.13845326,0
+BWMX.US,D,20211109,000000,23.7534,24.7931,23.64,24.1315,49817.935704748,0
+BWMX.US,D,20211110,000000,24.1221,25.3036,23.64,23.8196,54175.642964785,0
+BWMX.US,D,20211111,000000,23.9803,24.1032,23.4793,23.6873,30111.450360562,0
+BWMX.US,D,20211112,000000,23.7251,24.9775,23.4888,24.4718,46049.50811061,0
+BWMX.US,D,20211115,000000,24.5758,24.5758,23.432,24.0086,30944.059152417,0
+BWMX.US,D,20211116,000000,24.2544,24.2544,23.536,23.7156,52858.491826463,0
+BWMX.US,D,20211117,000000,23.6873,23.6873,22.6948,22.8271,36230.648901968,0
+BWMX.US,D,20211118,000000,22.7893,23.2997,22.7893,23.0823,54793.487354165,0
+BWMX.US,D,20211119,000000,23.6022,24.0748,23.139,23.6967,46928.666822214,0
+BWMX.US,D,20211122,000000,23.4415,23.5265,22.7053,23.2524,65270.393155608,0
+BWMX.US,D,20211123,000000,23.1295,23.3754,22.3356,22.638,156719.8264058,0
+BWMX.US,D,20211124,000000,22.4868,22.6664,21.9386,22.3923,85925.862091017,0
+BWMX.US,D,20211126,000000,22.2599,22.4112,21.4282,22.2127,27228.529194357,0
+BWMX.US,D,20211129,000000,22.1844,23.0161,21.9575,22.4017,70450.129680283,0
+BWMX.US,D,20211130,000000,22.638,24.8404,22.0464,24.6419,302212.65853058,0
+BWMX.US,D,20211201,000000,24.864,24.864,22.1276,22.1608,80847.68902761,0
+BWMX.US,D,20211202,000000,22.4585,23.1579,22.0615,22.5625,112943.85869378,0
+BWMX.US,D,20211203,000000,22.5246,22.5625,21.7401,22.0237,51292.721798579,0
+BWMX.US,D,20211206,000000,21.7968,21.9764,20.7952,21.2202,92885.075093328,0
+BWMX.US,D,20211207,000000,21.3337,23.4699,21.3337,22.1465,88170.837766132,0
+BWMX.US,D,20211208,000000,22.1844,22.742,21.7401,22.2127,105358.33768032,0
+BWMX.US,D,20211209,000000,22.1749,22.241,21.759,22.156,54087.832888896,0
+BWMX.US,D,20211210,000000,22.2222,22.6664,21.6267,21.9008,42434.483661098,0
+BWMX.US,D,20211213,000000,21.7401,21.7401,20.0765,20.4829,59880.124039345,0
+BWMX.US,D,20211214,000000,20.6436,21.0123,20.2486,20.6247,48710.259205292,0
+BWMX.US,D,20211215,000000,20.5775,20.9462,18.5736,18.9895,208813.41841459,0
+BWMX.US,D,20211216,000000,19.377,19.7646,18.7627,19.1502,53710.143767306,0
+BWMX.US,D,20211217,000000,19.1502,19.7078,17.9876,19.2636,117610.48814852,0
+BWMX.US,D,20211220,000000,19.1691,19.5661,18.5453,19.3109,43580.246458529,0
+BWMX.US,D,20211221,000000,19.377,19.8307,18.9611,19.1124,141890.50310794,0
+BWMX.US,D,20211222,000000,19.2825,19.4999,19.0935,19.3865,49587.302011451,0
+BWMX.US,D,20211223,000000,19.3676,19.3676,18.7201,18.8288,113431.57489842,0
+BWMX.US,D,20211227,000000,19.0745,19.6323,18.0349,18.1955,69961.35552293,0
+BWMX.US,D,20211228,000000,18.1955,18.4224,17.8458,18.2712,133073.52512659,0
+BWMX.US,D,20211229,000000,18.2712,18.2712,17.4961,18.016,137103.26704295,0
+BWMX.US,D,20211230,000000,17.9592,19.6133,17.7229,19.344,90021.197076111,0
+BWMX.US,D,20211231,000000,19.4149,19.982,18.9045,19.8119,216983.98728307,0
+BWMX.US,D,20220103,000000,19.8591,20.5491,19.8119,19.8307,48617.159365796,0
+BWMX.US,D,20220104,000000,19.8402,19.8496,18.9234,19.1974,20270.374144768,0
+BWMX.US,D,20220105,000000,19.1881,19.4432,18.0963,18.2901,19963.56785552,0
+BWMX.US,D,20220106,000000,18.1483,19.377,18.0254,18.8288,32587.059728973,0
+BWMX.US,D,20220107,000000,18.8666,18.999,18.4507,18.5358,15898.913499352,0
+BWMX.US,D,20220110,000000,18.6682,18.895,18.0632,18.5925,16515.699936011,0
+BWMX.US,D,20220111,000000,18.7059,19.4526,18.7059,19.1786,17073.241020265,0
+BWMX.US,D,20220112,000000,19.3392,19.3629,18.9611,19.0557,20679.801848004,0
+BWMX.US,D,20220113,000000,18.9611,19.4621,18.1955,18.6114,31830.62353307,0
+BWMX.US,D,20220114,000000,18.3562,18.4507,17.4961,17.7418,64727.663409456,0
+BWMX.US,D,20220118,000000,17.3732,18.4695,17.0632,17.9781,41289.778816388,0
+BWMX.US,D,20220119,000000,18.0065,21.2014,18.0065,20.8138,223268.22644903,0
+BWMX.US,D,20220120,000000,22.7988,25.1429,22.0331,22.742,708742.62926349,0
+BWMX.US,D,20220121,000000,22.3828,22.5908,20.9083,21.8063,259700.94432082,0
+BWMX.US,D,20220124,000000,21.6267,22.0899,19.3109,21.57,357082.3184807,0
+BWMX.US,D,20220125,000000,21.7401,21.9717,20.0387,20.5113,273231.10167663,0
+BWMX.US,D,20220126,000000,20.8233,21.8913,20.1521,20.8469,231305.4932746,0
+BWMX.US,D,20220127,000000,20.672,21.7401,20.672,21.5889,208361.67260249,0
+BWMX.US,D,20220128,000000,21.3998,23.2524,21.0973,23.0729,88401.471459428,0
+BWMX.US,D,20220131,000000,23.1013,23.347,21.2202,21.2202,311847.43396568,0
+BWMX.US,D,20220201,000000,21.1257,21.6077,20.6058,21.2486,194540.57824825,0
+BWMX.US,D,20220202,000000,21.362,21.4991,20.5208,21.3525,113710.8744169,0
+BWMX.US,D,20220203,000000,21.0028,22.0899,20.8044,21.7779,108333.3007333,0
+BWMX.US,D,20220204,000000,21.7401,22.5482,21.6739,21.6929,102037.4240874,0
+BWMX.US,D,20220207,000000,21.7118,21.7118,19.5188,19.6984,156911.3158484,0
+BWMX.US,D,20220208,000000,19.6606,19.9272,18.6918,19.2825,124705.11909918,0
+BWMX.US,D,20220209,000000,19.377,20.1048,18.8007,19.963,151707.24641113,0
+BWMX.US,D,20220210,000000,19.5661,20.9744,19.2825,20.0671,342637.03202076,0
+BWMX.US,D,20220211,000000,15.1236,16.0688,11.7491,13.1953,1204605.0698508,0
+BWMX.US,D,20220214,000000,13.1291,13.6868,12.7227,13.252,986210.83158991,0
+BWMX.US,D,20220215,000000,13.2425,14.046,13.2425,13.9704,358900.93920904,0
+BWMX.US,D,20220216,000000,13.9893,15.029,13.942,14.7643,377799.14867397,0
+BWMX.US,D,20220217,000000,14.6509,15.9743,14.6226,15.2747,209778.27129664,0
+BWMX.US,D,20220218,000000,15.2181,15.426,14.5659,14.7738,294424.01059458,0
+BWMX.US,D,20220222,000000,14.7455,15.3788,14.3674,15.1708,252313.26046628,0
+BWMX.US,D,20220223,000000,14.8211,16.0593,14.5943,15.7757,193569.37764988,0
+BWMX.US,D,20220224,000000,14.8778,16.4279,14.7738,16.2106,230375.55283237,0
+BWMX.US,D,20220225,000000,16.1161,16.2767,14.8212,16.0877,111813.96518718,0
+BWMX.US,D,20220228,000000,16.0688,16.8911,16.0688,16.8817,257706.70344071,0
+BWMX.US,D,20220301,000000,16.6737,16.91,15.6907,15.9648,184768.26895935,0
+BWMX.US,D,20220302,000000,15.9459,16.22,15.9459,16.0121,63290.963613601,0
+BWMX.US,D,20220303,000000,15.9743,16.2106,15.4449,16.1161,118402.89473695,0
+BWMX.US,D,20220304,000000,16.2011,16.9903,16.0073,16.9478,91578.503482222,0
+BWMX.US,D,20220307,000000,16.5981,16.9006,15.9743,16.2956,388539.48470307,0
+BWMX.US,D,20220308,000000,16.1255,17.0235,15.5394,17.0235,353327.64427195,0
+BWMX.US,D,20220309,000000,17.0329,17.6756,16.8439,17.5527,323036.34194872,0
+BWMX.US,D,20220310,000000,17.3543,18.7532,17.2739,18.6114,312768.91078614,0
+BWMX.US,D,20220311,000000,18.7627,19.396,16.6549,17.0991,107590.61792278,0
+BWMX.US,D,20220314,000000,16.6549,18.5453,16.3145,18.3751,276612.31857468,0
+BWMX.US,D,20220315,000000,18.2144,18.9045,16.5131,16.7494,207423.26853848,0
+BWMX.US,D,20220316,000000,16.7588,17.6189,16.7115,17.4299,122090.91792425,0
+BWMX.US,D,20220317,000000,17.3448,18.4412,17.3448,18.3184,75142.150000327,0
+BWMX.US,D,20220318,000000,18.1104,19.2731,18.1104,18.8382,80486.927149564,0
+BWMX.US,D,20220321,000000,18.9706,19.6984,18.6492,19.1974,39689.096348693,0
+BWMX.US,D,20220322,000000,19.0745,19.4621,18.8077,18.8288,48514.537951806,0
+BWMX.US,D,20220323,000000,18.8288,19.2353,18.186,18.5264,27805.113427598,0
+BWMX.US,D,20220324,000000,18.5169,18.895,18.3373,18.8855,26923.838810553,0
+BWMX.US,D,20220325,000000,18.8477,18.8572,18.5169,18.8288,27749.041933357,0
+BWMX.US,D,20220328,000000,18.6682,19.1398,17.7229,17.9687,94507.974568175,0
+BWMX.US,D,20220329,000000,17.7229,19.1124,17.7229,18.7154,37963.575459856,0
+BWMX.US,D,20220330,000000,18.7721,18.7721,17.2125,17.3543,62192.808688638,0
+BWMX.US,D,20220331,000000,17.014,17.1936,15.6056,16.0971,95298.265251169,0
+BWMX.US,D,20220401,000000,16.2295,16.9668,16.2295,16.91,28216.657036278,0
+BWMX.US,D,20220404,000000,16.9194,17.2975,16.6926,16.7966,44950.295232928,0
+BWMX.US,D,20220405,000000,16.8344,17.255,16.5319,17.014,40796.772848148,0
+BWMX.US,D,20220406,000000,16.7588,17.2314,16.3618,16.3807,18743.74836758,0
+BWMX.US,D,20220407,000000,16.4847,16.6926,16.1727,16.4185,38882.936374878,0
+BWMX.US,D,20220408,000000,16.5697,17.2975,16.3523,17.0235,59127.919654328,0
+BWMX.US,D,20220411,000000,16.9194,17.6568,16.617,16.617,40608.457263714,0
+BWMX.US,D,20220412,000000,16.9006,17.2455,16.3429,16.5413,34896.570520102,0
+BWMX.US,D,20220413,000000,16.7304,17.5622,16.7304,17.3827,42539.220980531,0
+BWMX.US,D,20220414,000000,17.4772,17.6756,17.2975,17.2975,28264.264908748,0
+BWMX.US,D,20220418,000000,17.3259,17.3543,16.5603,17.0235,30923.958050708,0
+BWMX.US,D,20220419,000000,16.7115,18.1955,16.7115,17.8174,42360.42697059,0
+BWMX.US,D,20220420,000000,17.9215,17.9215,17.4677,17.4677,14757.382512806,0
+BWMX.US,D,20220421,000000,17.6756,18.0065,17.0329,17.1464,19201.841896009,0
+BWMX.US,D,20220422,000000,17.1085,17.4772,16.6831,16.6926,9440.11213433,0
+BWMX.US,D,20220425,000000,16.7115,17.1558,16.5413,17.1558,25850.016798187,0
+BWMX.US,D,20220426,000000,17.1464,17.1558,16.7588,16.8249,17578.942421162,0
+BWMX.US,D,20220427,000000,16.91,16.91,15.927,15.927,55326.695525823,0
+BWMX.US,D,20220428,000000,15.927,16.1538,14.4241,15.7852,88698.756174182,0
+BWMX.US,D,20220429,000000,15.5205,16.4941,14.5564,15.0668,242041.59749281,0
+BWMX.US,D,20220502,000000,15.0668,15.7946,14.8778,15.7757,50420.968756028,0
+BWMX.US,D,20220503,000000,15.6718,15.9507,15.0385,15.1236,50428.374425078,0
+BWMX.US,D,20220504,000000,15.1236,16.3713,14.7832,15.5583,54526.883268336,0
+BWMX.US,D,20220505,000000,15.5583,15.5583,14.5989,14.736,57384.413569224,0
+BWMX.US,D,20220506,000000,14.1783,14.3674,13.7514,14.1122,62809.595125298,0
+BWMX.US,D,20220509,000000,13.8002,13.8664,12.5999,13.2142,76624.341763209,0
+BWMX.US,D,20220510,000000,13.3748,13.9231,12.3163,12.666,65245.00229029,0
+BWMX.US,D,20220511,000000,12.6777,13.135,11.4099,12.7167,115791.97384249,0
+BWMX.US,D,20220512,000000,12.5411,13.1046,12.5411,12.941,36194.412914501,0
+BWMX.US,D,20220513,000000,13.0873,13.6529,13.0873,13.4091,33965.139784317,0
+BWMX.US,D,20220516,000000,13.214,13.6334,12.9215,12.941,33681.097163773,0
+BWMX.US,D,20220517,000000,13.3213,13.3701,12.2291,12.3364,50175.05222312,0
+BWMX.US,D,20220518,000000,12.5119,12.863,11.2636,12.4046,93200.843975381,0
+BWMX.US,D,20220519,000000,12.4241,12.9019,12.3851,12.4631,33256.571369893,0
+BWMX.US,D,20220520,000000,12.7264,12.7264,12.4339,12.6289,42614.596478478,0
+BWMX.US,D,20220523,000000,12.6484,12.9995,12.2876,12.9117,57724.22829691,0
+BWMX.US,D,20220524,000000,12.6874,13.1458,12.2876,12.5802,85370.701554917,0
+BWMX.US,D,20220525,000000,12.4144,13.8772,12.4144,13.5164,69107.467035723,0
+BWMX.US,D,20220526,000000,13.3896,13.7797,13.3896,13.4578,56532.6848851,0
+BWMX.US,D,20220527,000000,13.5261,13.6529,12.6289,12.6484,42382.850513703,0
+BWMX.US,D,20220531,000000,12.8825,13.6529,12.8435,13.6431,85361.47273331,0
+BWMX.US,D,20220601,000000,13.6334,13.9942,12.7362,12.7362,50982.061401342,0
+BWMX.US,D,20220602,000000,12.7362,13.2433,12.7362,13.1263,28992.855787875,0
+BWMX.US,D,20220603,000000,13.097,13.3896,12.8727,12.9312,25968.878574942,0
+BWMX.US,D,20220606,000000,13.2726,13.3018,12.7264,13.2628,20351.602490696,0
+BWMX.US,D,20220607,000000,13.1165,13.3798,12.7264,12.8532,48639.991562639,0
+BWMX.US,D,20220608,000000,12.8532,12.9996,12.3412,12.9215,86130.541200485,0
+BWMX.US,D,20220609,000000,12.8337,13.1458,12.1023,12.1218,81461.782892422,0
+BWMX.US,D,20220610,000000,11.8975,12.2286,11.722,11.995,47193.117419727,0
+BWMX.US,D,20220613,000000,11.722,12.2486,10.7711,11.0491,123970.76063474,0
+BWMX.US,D,20220614,000000,11.3013,11.3904,10.7565,11.2929,23693.461336727,0
+BWMX.US,D,20220615,000000,11.5464,11.9755,11.0221,11.644,15562.869501753,0
+BWMX.US,D,20220616,000000,11.4002,11.5854,10.4932,10.581,35385.352887033,0
+BWMX.US,D,20220617,000000,10.581,11.8878,10.581,11.4587,97586.585087524,0
+BWMX.US,D,20220621,000000,11.4782,11.6321,11.0978,11.2149,20323.916025878,0
+BWMX.US,D,20220622,000000,11.0588,11.6537,10.893,11.3319,73682.911703102,0
+BWMX.US,D,20220623,000000,11.3611,11.4586,10.7273,10.8345,39063.551009376,0
+BWMX.US,D,20220624,000000,11.2636,12.1607,10.5517,10.7273,69219.238319619,0
+BWMX.US,D,20220627,000000,10.6492,10.7955,10.0641,10.4152,46432.252349535,0
+BWMX.US,D,20220628,000000,10.1714,10.9125,9.55702,9.64478,70297.985022909,0
+BWMX.US,D,20220629,000000,9.7033,10.2202,8.77685,9.26445,156206.00908023,0
+BWMX.US,D,20220630,000000,9.35222,9.60578,8.38677,8.42578,529426.73280327,0
+BWMX.US,D,20220701,000000,8.18198,10.4445,8.18198,10.0544,322747.27293466,0
+BWMX.US,D,20220705,000000,10.1324,10.3859,9.44974,9.69355,73576.267542321,0
+BWMX.US,D,20220706,000000,9.83983,9.83983,8.95239,8.98165,64036.742275482,0
+BWMX.US,D,20220707,000000,9.10842,9.51801,8.98165,9.26445,55532.895877772,0
+BWMX.US,D,20220708,000000,9.2547,9.42049,9.02065,9.39123,70259.018887239,0
+BWMX.US,D,20220711,000000,9.31322,9.86908,8.97189,8.98165,54134.216692137,0
+BWMX.US,D,20220712,000000,8.93288,9.38148,8.84512,9.32297,92337.436442899,0
+BWMX.US,D,20220713,000000,9.10842,9.52776,8.9914,9.28396,54760.751136729,0
+BWMX.US,D,20220714,000000,9.31322,9.31322,8.66958,8.97189,73206.089253454,0
+BWMX.US,D,20220715,000000,8.9914,9.16693,8.56231,9.14743,111518.00401424,0
+BWMX.US,D,20220718,000000,9.35222,9.90809,9.21569,9.69355,99238.544155016,0
+BWMX.US,D,20220719,000000,9.87883,9.97635,9.55214,9.90809,127428.49246316,0
+BWMX.US,D,20220720,000000,9.90809,10.2494,9.69842,10.0739,80170.773292191,0
+BWMX.US,D,20220721,000000,10.1324,10.2299,9.75206,9.84958,44414.216691668,0
+BWMX.US,D,20220722,000000,9.89834,10.0544,9.51801,9.76181,48893.271444495,0
+BWMX.US,D,20220725,000000,9.69355,9.89834,9.68379,9.75206,40921.62042607,0
+BWMX.US,D,20220726,000000,9.62528,9.62528,9.09867,9.20594,85499.905057402,0
+BWMX.US,D,20220727,000000,9.28396,9.7228,9.28396,9.64478,56340.930480618,0
+BWMX.US,D,20220728,000000,9.67404,9.89834,9.53751,9.75206,53020.605551667,0
+BWMX.US,D,20220729,000000,9.43024,10.0594,9.28396,9.79107,153939.82066362,0
+BWMX.US,D,20220801,000000,9.79107,10.1226,9.4595,9.98611,167858.93449486,0
+BWMX.US,D,20220802,000000,10.0739,10.1714,9.78131,9.9666,38985.618738035,0
+BWMX.US,D,20220803,000000,9.97635,9.97635,9.54726,9.82032,257713.81792572,0
+BWMX.US,D,20220804,000000,10.0154,10.4347,9.82032,10.2397,52355.104971405,0
+BWMX.US,D,20220805,000000,10.2202,10.659,10.1279,10.2007,35063.369555443,0
+BWMX.US,D,20220808,000000,10.1519,10.6785,10.1421,10.6005,61428.062034824,0
+BWMX.US,D,20220809,000000,10.4932,10.608,10.0251,10.2689,48611.279673197,0
+BWMX.US,D,20220810,000000,10.3859,10.6005,10.2007,10.5615,47688.397512587,0
+BWMX.US,D,20220811,000000,10.7663,10.8784,10.225,10.3177,55179.124382872,0
+BWMX.US,D,20220812,000000,10.3859,10.6492,10.1812,10.5907,13768.376411678,0
+BWMX.US,D,20220815,000000,10.581,10.776,10.4445,10.5615,170058.47031098,0
+BWMX.US,D,20220816,000000,10.464,10.8833,10.464,10.6297,30913.476106566,0
+BWMX.US,D,20220817,000000,10.6883,10.8443,10.4835,10.8248,25294.149173074,0
+BWMX.US,D,20220818,000000,10.698,10.8833,10.5176,10.542,40975.967931084,0
+BWMX.US,D,20220819,000000,10.5225,10.7468,10.4835,10.5322,72092.478112984,0
+BWMX.US,D,20220822,000000,10.659,10.659,9.4595,9.7228,203921.06763301,0
+BWMX.US,D,20220823,000000,9.78131,10.1226,9.42049,9.479,64099.293177479,0
+BWMX.US,D,20220824,000000,9.61,9.6299,9.12,9.29,73376,0
+BWMX.US,D,20220825,000000,9.35,9.56,8.68,8.78,89970,0
+BWMX.US,D,20220826,000000,8.74,8.8,8.07,8.32,132042,0
+BWMX.US,D,20220829,000000,8.58,8.71,8.32,8.45,85107,0
+BWMX.US,D,20220830,000000,8.45,8.59,8.07,8.23,73355,0
+BWMX.US,D,20220831,000000,8.2,8.33,8.01,8.15,42257,0
+BWMX.US,D,20220901,000000,8.05,8.38,7.91,8.15,278266,0
+BWMX.US,D,20220902,000000,8.28,8.5,8.18,8.42,106412,0
+BWMX.US,D,20220906,000000,8.42,8.45,8.28,8.43,392028,0
+BWMX.US,D,20220907,000000,8.33,8.52,8.31,8.4,115036,0
+BWMX.US,D,20220908,000000,8.34,8.43,8.07,8.31,311163,0
+BWMX.US,D,20220909,000000,8.55,8.91,8.33,8.91,39002,0
+BWMX.US,D,20220912,000000,8.94,9.26,8.92,9.16,30914,0
+BWMX.US,D,20220913,000000,8.86,8.86,8.22,8.33,184842,0
+BWMX.US,D,20220914,000000,8.35,8.59,8.15,8.43,196061,0
+BWMX.US,D,20220915,000000,8.29,8.775,8.13,8.13,52543,0
+BWMX.US,D,20220916,000000,8.15,8.15,7.615,7.84,178755,0
+BWMX.US,D,20220919,000000,7.84,8.03,7.7,8,32862,0
+BWMX.US,D,20220920,000000,8,8,7.59,7.85,84977,0
+BWMX.US,D,20220921,000000,7.87,8.09,7.78,7.78,28857,0
+BWMX.US,D,20220922,000000,7.74,7.84,7.35,7.39,60136,0
+BWMX.US,D,20220923,000000,7.32,7.48,7.21,7.33,65028,0
+BWMX.US,D,20220926,000000,7.26,7.59,7.11,7.12,68599,0
+BWMX.US,D,20220927,000000,7.23,7.2756,7.1,7.19,36206,0
+BWMX.US,D,20220928,000000,7.3,7.5699,7.3,7.38,24781,0
+BWMX.US,D,20220929,000000,7.26,7.26,7.05,7.2,16679,0
+BWMX.US,D,20220930,000000,7.13,7.59,7.1101,7.43,40474,0
+BWMX.US,D,20221003,000000,7.53,7.7951,7.4,7.45,39120,0
+BWMX.US,D,20221004,000000,7.61,7.89,7.55,7.66,22137,0
+BWMX.US,D,20221005,000000,7.52,7.69,7.21,7.42,36827,0
+BWMX.US,D,20221006,000000,7.45,7.49,7,7.11,46281,0
+BWMX.US,D,20221007,000000,7.03,7.15,6.95,7,60664,0
+BWMX.US,D,20221010,000000,7.03,7.36,6.8,7.29,10628,0
+BWMX.US,D,20221011,000000,7.29,7.495,7.05,7.48,13176,0
+BWMX.US,D,20221012,000000,7.385,7.5,7.34,7.39,9568,0
+BWMX.US,D,20221013,000000,7.25,7.9,7.12,7.76,20810,0
+BWMX.US,D,20221014,000000,7.87,7.94,7.4,7.45,9425,0
+BWMX.US,D,20221017,000000,7.57,7.8265,7.57,7.76,7976,0
+BWMX.US,D,20221018,000000,7.98,7.98,7.65,7.92,12300,0
+BWMX.US,D,20221019,000000,7.81,7.91,7.46,7.89,13633,0
+BWMX.US,D,20221020,000000,7.9,8.25,7.66,8.2,32960,0
+BWMX.US,D,20221021,000000,8.2,8.22,7.8047,8.04,12350,0
+BWMX.US,D,20221024,000000,8,8.2,7.82,8,9227,0
+BWMX.US,D,20221025,000000,8.03,8.32,7.8301,8.22,11749,0
+BWMX.US,D,20221026,000000,8.22,8.38,8.19,8.34,7849,0
+BWMX.US,D,20221027,000000,8.48,8.48,8.25,8.31,9489,0
+BWMX.US,D,20221028,000000,7,7.59,7,7.3,86150,0
+BWMX.US,D,20221031,000000,7.49,7.49,7.08,7.3,15025,0
+BWMX.US,D,20221101,000000,7.3,7.37,7.05,7.25,15845,0
+BWMX.US,D,20221102,000000,7.4,7.4,6.97,7.13,10895,0
+BWMX.US,D,20221103,000000,7.14,7.19,6.84,7.05,14348,0
+BWMX.US,D,20221104,000000,7.1,7.1,6.66,7.01,34861,0
+BWMX.US,D,20221107,000000,7.07,7.09,6.8,6.99,13989,0
+BWMX.US,D,20221108,000000,6.99,6.99,6.8295,6.8295,10271,0
+BWMX.US,D,20221109,000000,6.7646,7.08,6.73,7,48290,0
+BWMX.US,D,20221110,000000,7.2,7.2,6.82,6.94,28118,0
+BWMX.US,D,20221111,000000,7.01,7.1,6.9395,7,37272,0
+BWMX.US,D,20221114,000000,7,7.3,6.95,7.23,51422,0
+BWMX.US,D,20221115,000000,7.38,7.5,7.0184,7.25,26848,0
+BWMX.US,D,20221116,000000,7.29,7.3499,6.93,6.98,36905,0
+BWMX.US,D,20221117,000000,6.9,7.44,6.84,7.44,67499,0
+BWMX.US,D,20221118,000000,7.44,7.5,6.815,7,25287,0
+BWMX.US,D,20221121,000000,6.94,7.01,6.85,7,5301,0
+BWMX.US,D,20221122,000000,7,7.01,6.82,6.85,18420,0
+BWMX.US,D,20221123,000000,6.7803,6.99,6.7803,6.99,10842,0
+BWMX.US,D,20221125,000000,7.01,7.01,6.8997,6.91,15218,0
+BWMX.US,D,20221128,000000,6.95,7,6.82,6.9,32016,0
+BWMX.US,D,20221129,000000,6.995,6.995,6.82,6.95,17078,0
+BWMX.US,D,20221130,000000,7.02,7.02,6.7,6.79,25404,0
+BWMX.US,D,20221201,000000,6.83,6.895,6.7242,6.76,10927,0
+BWMX.US,D,20221202,000000,6.72,7,6.72,6.86,21446,0
+BWMX.US,D,20221205,000000,6.87,6.87,6.55,6.8,25746,0
+BWMX.US,D,20221206,000000,6.79,6.79,6.39,6.62,25095,0
+BWMX.US,D,20221207,000000,6.61,6.64,6.39,6.5,24091,0
+BWMX.US,D,20221208,000000,6.49,6.75,6.4,6.58,27361,0
+BWMX.US,D,20221209,000000,6.64,7,6.515,6.97,49577,0
+BWMX.US,D,20221212,000000,7.03,7.03,6.41,6.52,53936,0
+BWMX.US,D,20221213,000000,6.5,6.98,6.5,6.89,43065,0
+BWMX.US,D,20221214,000000,6.92,7.03,6.7,6.83,34511,0
+BWMX.US,D,20221215,000000,6.83,6.99,6.7,6.81,27789,0
+BWMX.US,D,20221216,000000,6.75,6.95,6.75,6.83,7469,0
+BWMX.US,D,20221219,000000,6.8964,6.92,6.7,6.85,14810,0
+BWMX.US,D,20221220,000000,6.85,6.8603,6.51,6.67,83853,0
+BWMX.US,D,20221221,000000,6.68,6.7637,6.44,6.49,84630,0
+BWMX.US,D,20221222,000000,6.34,6.73,6.3377,6.73,45816,0
+BWMX.US,D,20221223,000000,6.65,6.6799,6.44,6.55,15132,0
+BWMX.US,D,20221227,000000,6.59,6.74,6.48,6.6,53914,0
+BWMX.US,D,20221228,000000,6.53,6.71,6.33,6.33,57429,0
+BWMX.US,D,20221229,000000,6.4,6.57,6.4,6.42,38951,0
+BWMX.US,D,20221230,000000,6.4,6.45,6.33,6.42,43447,0
+BWMX.US,D,20230103,000000,6.4,6.57,6.26,6.31,19327,0
+BWMX.US,D,20230104,000000,6.38,6.79,6.38,6.695,35347,0
+BWMX.US,D,20230105,000000,6.7,6.84,6.605,6.84,5054,0
+BWMX.US,D,20230106,000000,6.83,6.84,6.6433,6.68,3739,0
+BWMX.US,D,20230109,000000,6.8501,7.085,6.78,7,30739,0
+BWMX.US,D,20230110,000000,6.99,7.36,6.99,7.3,6719,0
+BWMX.US,D,20230111,000000,7.22,7.48,7.01,7.31,12669,0
+BWMX.US,D,20230112,000000,7.13,7.48,7.13,7.37,20556,0
+BWMX.US,D,20230113,000000,7.44,7.97,7.39,7.93,34383,0
+BWMX.US,D,20230117,000000,7.82,8.19,7.8,8.05,44306,0
+BWMX.US,D,20230118,000000,8.1473,8.24,7.9,7.9,41979,0
+BWMX.US,D,20230119,000000,7.9,7.93,7.55,7.75,20220,0
+BWMX.US,D,20230120,000000,7.68,8.1,7.67,8.1,7564,0
+BWMX.US,D,20230123,000000,8.1,8.36,7.85,8.36,17485,0
+BWMX.US,D,20230124,000000,8.35,8.5,8,8,37164,0
+BWMX.US,D,20230125,000000,8.01,8.24,7.9,7.91,12769,0
+BWMX.US,D,20230126,000000,7.91,8.29,7.9,8.18,13514,0
+BWMX.US,D,20230127,000000,8.24,8.29,8.05,8.22,7950,0
+BWMX.US,D,20230130,000000,8.25,8.3,8.15,8.15,13584,0
+BWMX.US,D,20230131,000000,8.225,8.44,8.2192,8.39,11329,0
+BWMX.US,D,20230201,000000,8.49,8.7773,8.31,8.6,20866,0
+BWMX.US,D,20230202,000000,8.6,9,8.4765,8.79,32538,0
+BWMX.US,D,20230203,000000,8.8,8.8,8.7,8.78,9737,0
+BWMX.US,D,20230206,000000,8.8,8.8,8.6,8.79,8410,0
+BWMX.US,D,20230207,000000,8.79,8.99,8.65,8.93,14560,0
+BWMX.US,D,20230208,000000,8.93,8.98,8.6496,8.98,6531,0
+BWMX.US,D,20230209,000000,8.9,8.96,8.6001,8.79,10401,0
+BWMX.US,D,20230210,000000,8.795,8.9537,8.61,8.94,6266,0
+BWMX.US,D,20230213,000000,8.84,8.9399,8.7095,8.72,23766,0
+BWMX.US,D,20230214,000000,8.7,8.8,8.69,8.8,12650,0
+BWMX.US,D,20230215,000000,8.8,8.8,8.6,8.75,6404,0
+BWMX.US,D,20230216,000000,8.74,8.8,8.7,8.72,12435,0
+BWMX.US,D,20230217,000000,8.71,9.3,8.7,9.275,59224,0
+BWMX.US,D,20230221,000000,9.3,9.32,8.8,8.8,19284,0
+BWMX.US,D,20230222,000000,8.81,9.1696,8.81,9,6888,0
+BWMX.US,D,20230223,000000,8.9,9.2,8.9,9.2,16090,0
+BWMX.US,D,20230224,000000,9.5,9.6,9.0901,9.49,59648,0
+BWMX.US,D,20230227,000000,9.44,10.58,9.44,9.75,58169,0
+BWMX.US,D,20230228,000000,9.5,10.5749,9.5,10.09,75520,0
+BWMX.US,D,20230301,000000,10.15,10.3176,9.835,10.05,43167,0
+BWMX.US,D,20230302,000000,10.05,10.25,10.05,10.2,45088,0
+BWMX.US,D,20230303,000000,10.48,11.385,10.15,11.01,131717,0
+BWMX.US,D,20230306,000000,11.68,12.3899,11.03,11.85,190770,0
+BWMX.US,D,20230307,000000,11.8,12.235,11.64,11.98,81188,0
+BWMX.US,D,20230308,000000,12.02,12.02,10.7547,10.87,61293,0
+BWMX.US,D,20230309,000000,10.98,10.98,9.9,10.6,53715,0
+BWMX.US,D,20230310,000000,10.6,11.18,10.45,10.9,60536,0
+BWMX.US,D,20230313,000000,10.73,10.9,10.0025,10.43,69101,0
+BWMX.US,D,20230314,000000,10.43,10.94,10.43,10.85,15149,0
+BWMX.US,D,20230315,000000,10.76,11.05,10.5792,11.03,35936,0
+BWMX.US,D,20230316,000000,11,11.4571,10.82,11.35,26960,0
+BWMX.US,D,20230317,000000,11.23,11.3799,10.5,10.9935,10566,0
+BWMX.US,D,20230320,000000,10.76,10.82,10.22,10.22,54245,0
+BWMX.US,D,20230321,000000,10.19,10.5486,10.15,10.28,22394,0
+BWMX.US,D,20230322,000000,10.43,10.72,10,10,18156,0
+BWMX.US,D,20230323,000000,10.06,10.32,9.35,9.66,124283,0
+BWMX.US,D,20230324,000000,9.66,10.51,9.53,10.36,37774,0
+BWMX.US,D,20230327,000000,10.46,11.06,10.15,11.06,69152,0
+BWMX.US,D,20230328,000000,11.18,11.4,10.702,11.28,29629,0
+BWMX.US,D,20230329,000000,11.39,11.7399,10.95,11.61,50756,0
+BWMX.US,D,20230330,000000,11.71,11.79,11.13,11.46,29245,0
+BWMX.US,D,20230331,000000,11.61,12.15,11.495,11.9,84934,0
+BWMX.US,D,20230403,000000,12.06,12.08,10.5,10.79,162746,0
+BWMX.US,D,20230404,000000,10.88,11.2211,10.5,10.53,28089,0
+BWMX.US,D,20230405,000000,10.64,10.8401,10.24,10.72,32931,0
+BWMX.US,D,20230406,000000,10.76,11.15,10.5317,11.14,19536,0
+BWMX.US,D,20230410,000000,11.09,11.5,10.65,11.28,52875,0
+BWMX.US,D,20230411,000000,11.28,11.635,11.01,11.16,28198,0
+BWMX.US,D,20230412,000000,11.08,11.36,10.8976,10.96,12161,0
+BWMX.US,D,20230413,000000,10.96,11.54,10.93,11.41,20041,0
+BWMX.US,D,20230414,000000,11.44,11.44,11.12,11.22,11342,0
+BWMX.US,D,20230417,000000,11.13,11.53,10.81,11.36,16076,0
+BWMX.US,D,20230418,000000,11.56,11.652,11.11,11.32,25038,0
+BWMX.US,D,20230419,000000,11.18,11.965,11.0261,11.32,28171,0
+BWMX.US,D,20230420,000000,11.25,11.92,11.25,11.48,20489,0
+BWMX.US,D,20230421,000000,11.57,11.9,11.3385,11.89,19141,0
+BWMX.US,D,20230424,000000,11.71,11.8682,11.02,11.1,22388,0
+BWMX.US,D,20230425,000000,11.07,11.39,11.07,11.19,27979,0
+BWMX.US,D,20230426,000000,11.1,11.85,11.1,11.79,14336,0
+BWMX.US,D,20230427,000000,11.85,11.85,11.25,11.69,27774,0
+BWMX.US,D,20230428,000000,11.3001,13.24,11.3001,12.91,49577,0
+BWMX.US,D,20230501,000000,12.72,12.91,12.0106,12.3,41970,0
+BWMX.US,D,20230502,000000,12.2,12.42,11.37,12.11,48047,0
+BWMX.US,D,20230503,000000,12.12,12.4836,12.11,12.25,15905,0
+BWMX.US,D,20230504,000000,12.37,12.37,11.81,12.1,26553,0
+BWMX.US,D,20230505,000000,12.1,12.24,11.75,12.04,31988,0
+BWMX.US,D,20230508,000000,12.01,12.11,11.805,11.87,18964,0
+BWMX.US,D,20230509,000000,11.8,11.8,11.02,11.11,35994,0
+BWMX.US,D,20230510,000000,11.15,11.93,10.77,11.52,41519,0
+BWMX.US,D,20230511,000000,11.9896,12.165,11.5774,12,36857,0
+BWMX.US,D,20230512,000000,12.04,12.04,11.21,11.63,14678,0
+BWMX.US,D,20230515,000000,11.89,12.6,11.7956,12.49,41923,0
+BWMX.US,D,20230516,000000,12.3,12.5,11.605,12.5,63924,0
+BWMX.US,D,20230517,000000,12.4737,12.72,11.69,11.9,82448,0
+BWMX.US,D,20230518,000000,12.03,12.03,11,11.19,64719,0
+BWMX.US,D,20230519,000000,10.97,12.1499,10.97,11.76,36348,0
+BWMX.US,D,20230522,000000,11.61,11.9,11.2,11.9,23428,0
+BWMX.US,D,20230523,000000,11.65,12.37,11.65,12.04,19990,0
+BWMX.US,D,20230524,000000,11.295,12.1229,11.295,12.02,17949,0
+BWMX.US,D,20230525,000000,11.83,12.18,11.78,12.16,6298,0
+BWMX.US,D,20230526,000000,12.329,12.5,12.01,12.5,21153,0
+BWMX.US,D,20230530,000000,12.47,12.48,11.95,12.11,23049,0
+BWMX.US,D,20230531,000000,12.19,12.19,11.81,12.099,5607,0
+BWMX.US,D,20230601,000000,11.9827,12.05,11.7739,11.81,7232,0
+BWMX.US,D,20230602,000000,12,12.21,11.82,12.13,3721,0
+BWMX.US,D,20230605,000000,12.09,13,12.03,12.83,67759,0
+BWMX.US,D,20230606,000000,12.75,13.25,12.655,12.9,41801,0
+BWMX.US,D,20230607,000000,12.91,13,12.46,12.46,6907,0
+BWMX.US,D,20230608,000000,12.6,12.99,12.5554,12.9,9078,0
+BWMX.US,D,20230609,000000,12.9,13.25,12.3649,12.99,19620,0
+BWMX.US,D,20230612,000000,13.14,13.2483,12.91,13.24,14866,0
+BWMX.US,D,20230613,000000,13.13,13.2181,12.57,12.76,18259,0
+BWMX.US,D,20230614,000000,12.9,12.95,12.72,12.95,5851,0
+BWMX.US,D,20230615,000000,12.6643,12.75,12.6,12.75,8561,0
+BWMX.US,D,20230616,000000,12.74,13,12.261,13,18663,0
+BWMX.US,D,20230620,000000,12.82,13.12,12.6448,13.02,35625,0
+BWMX.US,D,20230621,000000,13.15,13.15,12.8831,13.1,18509,0
+BWMX.US,D,20230622,000000,13.01,13.01,12.84,12.84,3331,0
+BWMX.US,D,20230623,000000,12.88,13.17,12.88,13.17,14757,0
+BWMX.US,D,20230626,000000,13.49,13.5,13.06,13.22,41911,0
+BWMX.US,D,20230627,000000,13.44,13.44,13.21,13.21,11454,0
+BWMX.US,D,20230628,000000,13.23,13.435,13.1,13.13,15299,0
+BWMX.US,D,20230629,000000,13.49,13.49,12.66,12.76,29059,0
+BWMX.US,D,20230630,000000,12.71,13.3163,12.71,12.93,12533,0
+BWMX.US,D,20230703,000000,13.2,13.2,12.875,13.02,14758,0
+BWMX.US,D,20230705,000000,13.06,13.06,12.76,13.05,9523,0
+BWMX.US,D,20230706,000000,12.97,12.97,11.93,12.8,37268,0
+BWMX.US,D,20230707,000000,12.86,13.17,12.67,13,12433,0
+BWMX.US,D,20230710,000000,13,13.125,12.702,12.74,9908,0
+BWMX.US,D,20230711,000000,12.69,13.275,12.69,13.22,25719,0
+BWMX.US,D,20230712,000000,13.22,13.32,12.81,13.14,22428,0
+BWMX.US,D,20230713,000000,13.15,13.2,12.96,12.97,19364,0
+BWMX.US,D,20230714,000000,13.04,13.135,12.91,13.06,11050,0
+BWMX.US,D,20230717,000000,13.11,13.35,13.0228,13.35,32148,0
+BWMX.US,D,20230718,000000,13.3,13.47,13.0209,13.43,26489,0
+BWMX.US,D,20230719,000000,13.45,13.7414,13.38,13.65,56574,0
+BWMX.US,D,20230720,000000,13.7,13.7,12.6,12.67,41357,0
+BWMX.US,D,20230721,000000,12.7,13.2499,12.68,12.97,11732,0
+BWMX.US,D,20230724,000000,13.18,13.6076,13.06,13.45,32803,0
+BWMX.US,D,20230725,000000,13.58,13.58,12.5315,12.9,27789,0
+BWMX.US,D,20230726,000000,13,13.3799,12.8,13.07,13008,0
+BWMX.US,D,20230727,000000,13.07,13.4872,12.535,12.94,26484,0
+BWMX.US,D,20230728,000000,12.75,13.6743,12.75,13.26,61792,0
+BWMX.US,D,20230731,000000,13.2,14.445,13.2,14.17,67331,0
+BWMX.US,D,20230801,000000,14.41,15.15,13.8,14.06,102428,0
+BWMX.US,D,20230802,000000,14.08,14.29,13.7677,13.82,60094,0
+BWMX.US,D,20230803,000000,13.8,14.5428,13.8,14.3,38857,0
+BWMX.US,D,20230804,000000,14.39,14.73,14.23,14.47,38927,0
+BWMX.US,D,20230807,000000,14.85,15.65,14.5223,15.1,115369,0
+BWMX.US,D,20230808,000000,15.05,15.24,14.35,14.92,52792,0
+BWMX.US,D,20230809,000000,15.07,15.3,14.85,15.14,22771,0
+BWMX.US,D,20230810,000000,15.01,15.19,14.6101,14.97,49496,0
+BWMX.US,D,20230811,000000,14.85,15.4993,14.85,15.22,36566,0
+BWMX.US,D,20230814,000000,15.22,15.49,14.85,15.34,56566,0
+BWMX.US,D,20230815,000000,15.53,15.71,15.13,15.71,56686,0
+BWMX.US,D,20230816,000000,15.51,15.51,14.55,14.96,45962,0
+BWMX.US,D,20230817,000000,14.91,14.91,13.81,14.05,49300,0
+BWMX.US,D,20230818,000000,13.92,14.7699,13.92,14.65,24510,0
+BWMX.US,D,20230821,000000,14.51,14.69,14.2301,14.42,17026,0
+BWMX.US,D,20230822,000000,14.62,14.765,14.1183,14.4,15985,0
+BWMX.US,D,20230823,000000,14.55,14.78,14.1,14.67,23215,0
+BWMX.US,D,20230824,000000,14.79,15.13,14.6753,14.98,37168,0
+BWMX.US,D,20230825,000000,15,15.1712,14.71,14.95,49608,0
+BWMX.US,D,20230828,000000,16.72,17.2966,15.55,15.7,335676,0
+BWMX.US,D,20230829,000000,15.83,16.25,15.57,15.83,129194,0
+BWMX.US,D,20230830,000000,15.98,16.75,15.83,16.72,107808,0
+BWMX.US,D,20230831,000000,16.75,17.485,16.4,17.06,108373,0
+BWMX.US,D,20230901,000000,17.36,18.4371,17.2053,17.8,160824,0
+BWMX.US,D,20230905,000000,17.83,18.08,17.1337,17.74,78701,0
+BWMX.US,D,20230906,000000,17.77,17.99,17.03,17.72,164271,0
+BWMX.US,D,20230907,000000,17.56,17.56,16.5,16.6,142984,0
+BWMX.US,D,20230908,000000,16.83,17.28,16.7424,16.97,54400,0
+BWMX.US,D,20230911,000000,16.98,17.136,16.86,17.11,56002,0
+BWMX.US,D,20230912,000000,17.11,17.482,17.11,17.33,31283,0
+BWMX.US,D,20230913,000000,17.31,17.45,17.1,17.45,45716,0
+BWMX.US,D,20230914,000000,17.4,17.53,17.2025,17.35,76288,0
+BWMX.US,D,20230915,000000,17.04,17.33,16.777,16.79,41547,0
+BWMX.US,D,20230918,000000,16.82,17.13,16.62,16.89,29916,0
+BWMX.US,D,20230919,000000,16.99,17.47,16.89,17.2,49469,0
+BWMX.US,D,20230920,000000,17.25,17.72,17.1,17.2,51877,0
+BWMX.US,D,20230921,000000,17.07,17.07,16.65,16.81,37584,0
+BWMX.US,D,20230922,000000,16.88,17.55,16.88,17.12,41903,0
+BWMX.US,D,20230925,000000,16.95,17.0099,16.49,16.49,40780,0
+BWMX.US,D,20230926,000000,16.11,16.55,16,16.22,41597,0
+BWMX.US,D,20230927,000000,16.23,17.05,16.23,16.53,19159,0
+BWMX.US,D,20230928,000000,16.24,16.56,16.07,16.07,28680,0
+BWMX.US,D,20230929,000000,16.25,16.5402,16.11,16.29,22595,0
+BWMX.US,D,20231002,000000,16.51,16.98,16.09,16.59,84223,0
+BWMX.US,D,20231003,000000,16.62,16.6399,16.01,16.02,28283,0
+BWMX.US,D,20231004,000000,16,16.39,16,16.39,27133,0
+BWMX.US,D,20231005,000000,16.48,16.6,16.35,16.46,19958,0
+BWMX.US,D,20231006,000000,16.47,16.75,16.3297,16.65,21003,0
+BWMX.US,D,20231009,000000,16.65,17,16.35,16.76,37277,0
+BWMX.US,D,20231010,000000,16.73,17.34,16.73,17.1,30434,0
+BWMX.US,D,20231011,000000,17.23,17.58,17.05,17.56,58470,0
+BWMX.US,D,20231012,000000,17.56,17.56,17.03,17.15,29803,0
+BWMX.US,D,20231013,000000,17.19,17.45,16.8,17.12,31158,0
+BWMX.US,D,20231016,000000,17.07,17.31,16.83,17.25,18677,0
+BWMX.US,D,20231017,000000,17.2,17.49,16.91,17.06,48797,0
+BWMX.US,D,20231018,000000,17.01,17.01,16.52,16.7,29864,0
+BWMX.US,D,20231019,000000,16.66,16.71,16,16.2,56276,0
+BWMX.US,D,20231020,000000,16.19,16.19,15.55,15.57,51394,0
+BWMX.US,D,20231023,000000,16.01,16.5599,15.71,16.38,57988,0
+BWMX.US,D,20231024,000000,16.58,17.04,16.37,17.04,24158,0
+BWMX.US,D,20231025,000000,16.94,17.29,16.7947,17.14,33801,0
+BWMX.US,D,20231026,000000,16.7829,17.2571,16.7829,17.07,52513,0
+BWMX.US,D,20231027,000000,15.55,15.74,10.46,10.55,346696,0
+BWMX.US,D,20231030,000000,10.76,11.78,9.7701,11.44,277508,0
+BWMX.US,D,20231031,000000,11.33,12.75,11.07,12.37,158563,0
+BWMX.US,D,20231101,000000,12.4,12.6461,11.75,12.17,117564,0
+BWMX.US,D,20231102,000000,12.22,13.08,12.22,12.77,83735,0
+BWMX.US,D,20231103,000000,13.02,13.62,12.72,13.2,54522,0
+BWMX.US,D,20231106,000000,13.66,13.66,12.9,13.07,66869,0
+BWMX.US,D,20231107,000000,13.01,13.64,13.01,13.37,44371,0
+BWMX.US,D,20231108,000000,13.37,13.58,13.17,13.49,24742,0
+BWMX.US,D,20231109,000000,13.59,13.59,13.03,13.13,25189,0
+BWMX.US,D,20231110,000000,13,13.2399,12.8094,12.96,37579,0
+BWMX.US,D,20231113,000000,12.77,13.43,12.74,13.21,48972,0
+BWMX.US,D,20231114,000000,13.56,13.56,12.735,13.23,62080,0
+BWMX.US,D,20231115,000000,13.25,13.9284,13.25,13.62,52230,0
+BWMX.US,D,20231116,000000,13.47,13.76,13.2963,13.66,28846,0
+BWMX.US,D,20231117,000000,13.66,13.9897,13.51,13.51,28265,0
+BWMX.US,D,20231120,000000,14.23,14.56,13.6701,14.1,112938,0
+BWMX.US,D,20231121,000000,14.06,14.1,13.7,13.87,51368,0
+BWMX.US,D,20231122,000000,14.09,14.1,13.8,14.04,52419,0
+BWMX.US,D,20231124,000000,14.09,14.76,14.05,14.69,31511,0
+BWMX.US,D,20231127,000000,14.77,14.9759,13.99,14.1,47228,0
+BWMX.US,D,20231128,000000,14.1,14.1414,14.02,14.1,35487,0
+BWMX.US,D,20231129,000000,14.26,14.26,13.89,14.1,47816,0
+BWMX.US,D,20231130,000000,14.2,14.25,13.9301,14.04,15961,0
+BWMX.US,D,20231201,000000,14.08,14.1609,13.68,13.87,40462,0
+BWMX.US,D,20231204,000000,14.46,14.46,14.01,14.1,74346,0
+BWMX.US,D,20231205,000000,14.11,14.2092,13.91,14.1,50089,0
+BWMX.US,D,20231206,000000,14.09,14.25,13.955,14.1,89158,0
+BWMX.US,D,20231207,000000,14.03,14.12,13.935,14.1,42600,0
+BWMX.US,D,20231208,000000,14.01,14.2499,13.9634,14.1,28133,0
+BWMX.US,D,20231211,000000,14,14.1,13.87,14.01,33780,0
+BWMX.US,D,20231212,000000,13.94,14.14,13.94,14.08,32646,0
+BWMX.US,D,20231213,000000,14.09,14.58,14.0401,14.47,40769,0
+BWMX.US,D,20231214,000000,14.58,14.58,13.9001,14.08,52213,0
+BWMX.US,D,20231215,000000,14.05,14.18,13.83,13.93,29199,0
+BWMX.US,D,20231218,000000,13.86,14.12,13.8188,14.02,67098,0
+BWMX.US,D,20231219,000000,14.13,14.14,14,14.1,81306,0
+BWMX.US,D,20231220,000000,14.1,14.15,13.9162,13.92,31172,0
+BWMX.US,D,20231221,000000,14,14.1545,13.924,13.96,12979,0
+BWMX.US,D,20231222,000000,14.1,14.21,13.9501,14.09,14289,0
+BWMX.US,D,20231226,000000,14.17,15.4,14.1367,15.39,50638,0
+BWMX.US,D,20231227,000000,15.35,15.3899,14.21,14.43,65800,0
+BWMX.US,D,20231228,000000,14.52,14.6144,14.04,14.09,35438,0
+BWMX.US,D,20231229,000000,14.16,14.415,13.92,13.94,23872,0
+BWMX.US,D,20240102,000000,14,14.235,13.345,13.56,51289,0
+BWMX.US,D,20240103,000000,13.4,13.415,12.75,13.09,59631,0
+BWMX.US,D,20240104,000000,13.14,13.43,12.89,13.12,25489,0
+BWMX.US,D,20240105,000000,12.91,13.03,12.382,12.76,63420,0
+BWMX.US,D,20240108,000000,12.61,12.748,12.4181,12.48,31323,0
+BWMX.US,D,20240109,000000,12.5,12.66,12.3001,12.62,32185,0
+BWMX.US,D,20240110,000000,12.51,12.8,12.4227,12.8,23560,0
+BWMX.US,D,20240111,000000,12.71,12.885,12.6,12.76,14769,0
+BWMX.US,D,20240112,000000,12.93,13.0853,12.87,13.01,20241,0
+BWMX.US,D,20240116,000000,12.87,12.9699,12.42,12.46,36721,0
+BWMX.US,D,20240117,000000,12.42,12.421,12.02,12.22,48225,0
+BWMX.US,D,20240118,000000,12.22,12.833,12.02,12.28,24845,0
+BWMX.US,D,20240119,000000,12.25,12.51,12.11,12.39,15260,0
+BWMX.US,D,20240122,000000,12.36,12.6,12.17,12.18,23252,0
+BWMX.US,D,20240123,000000,12.28,12.58,12.05,12.3,19379,0
+BWMX.US,D,20240124,000000,12.34,13.59,12.16,13.2,38681,0
+BWMX.US,D,20240125,000000,13.25,14.13,12.74,13.61,25294,0
+BWMX.US,D,20240126,000000,13.61,13.9466,13.28,13.53,22995,0
+BWMX.US,D,20240129,000000,14.06,14.06,13.05,13.72,28834,0
+BWMX.US,D,20240130,000000,13.57,13.8,13.325,13.7,18987,0
+BWMX.US,D,20240131,000000,13.63,14.2,13.2389,14.1,32653,0
+BWMX.US,D,20240201,000000,14.1,14.348,13.062,14.02,27761,0
+BWMX.US,D,20240202,000000,13.82,13.82,13.3115,13.75,16020,0
+BWMX.US,D,20240205,000000,13.6,13.6,13.08,13.45,15130,0
+BWMX.US,D,20240206,000000,13.27,13.4466,13.0501,13.29,21800,0
+BWMX.US,D,20240207,000000,13.15,13.515,13.06,13.21,6259,0
+BWMX.US,D,20240208,000000,13.16,13.49,13.13,13.385,19502,0
+BWMX.US,D,20240209,000000,13.385,13.52,13.2,13.23,14331,0
+BWMX.US,D,20240212,000000,13.24,13.52,13.16,13.36,12313,0
+BWMX.US,D,20240213,000000,13.16,13.48,13,13.2,24271,0
+BWMX.US,D,20240214,000000,13.37,13.42,13.08,13.41,13125,0
+BWMX.US,D,20240215,000000,13.3,13.44,13.2804,13.44,9045,0
+BWMX.US,D,20240216,000000,13.32,13.67,13.32,13.43,12439,0
+BWMX.US,D,20240220,000000,13.58,13.68,13.32,13.43,20439,0
+BWMX.US,D,20240221,000000,13.4,14.36,13.385,14.18,63409,0
+BWMX.US,D,20240222,000000,14.4,14.4999,14,14.3,25009,0
+BWMX.US,D,20240223,000000,15.26,15.94,14.3894,15.43,105752,0
+BWMX.US,D,20240226,000000,16,17.27,16,16.81,119457,0
+BWMX.US,D,20240227,000000,17.92,17.92,16.349,17,94856,0
+BWMX.US,D,20240228,000000,17.25,17.7,16.81,17.33,81253,0
+BWMX.US,D,20240229,000000,17.66,18.6292,17.5,18,142765,0
+BWMX.US,D,20240301,000000,18.5,19.05,18.09,18.5,132045,0
+BWMX.US,D,20240304,000000,18.5,19.19,18.5,18.75,113417,0
+BWMX.US,D,20240305,000000,19,19,18.14,18.29,80104,0
+BWMX.US,D,20240306,000000,18.29,18.9722,18.12,18.8,116751,0
+BWMX.US,D,20240307,000000,18.62,19.1,18.21,19.01,98869,0
+BWMX.US,D,20240308,000000,19.02,19.13,18.04,18.4,51669,0
+BWMX.US,D,20240311,000000,18.64,18.8881,17.3375,17.95,60712,0
+BWMX.US,D,20240312,000000,18.12,18.6765,17.5609,18.47,28438,0
+BWMX.US,D,20240313,000000,18.38,18.6799,17.6692,17.73,35833,0
+BWMX.US,D,20240314,000000,17.69,18.49,17.69,18.44,28246,0
+BWMX.US,D,20240315,000000,18.41,19,18.0801,19,69944,0
+BWMX.US,D,20240318,000000,19,19.1,18.58,18.93,49097,0
+BWMX.US,D,20240319,000000,18.77,19,18.2528,18.73,21544,0
+BWMX.US,D,20240320,000000,18.73,18.84,18.01,18.84,29316,0
+BWMX.US,D,20240321,000000,18.95,19.06,18.3978,19,57472,0
+BWMX.US,D,20240322,000000,18.68,19.9999,18.68,19.72,113488,0
+BWMX.US,D,20240325,000000,19.8,21.2818,19.8,20.45,131417,0
+BWMX.US,D,20240326,000000,20.59,20.6,18.89,18.91,140212,0
+BWMX.US,D,20240327,000000,19.34,20.75,19.0047,19.85,110381,0
+BWMX.US,D,20240328,000000,20.12,20.5,19.86,19.98,31084,0
+BWMX.US,D,20240401,000000,20.2,20.26,19.29,19.5,44078,0
+BWMX.US,D,20240402,000000,19.75,19.8,19.31,19.71,21935,0
+BWMX.US,D,20240403,000000,19.51,20.01,19.36,19.6,53110,0
+BWMX.US,D,20240404,000000,19.73,19.8995,19.02,19.1,33922,0
+BWMX.US,D,20240405,000000,19.48,19.67,19.15,19.18,45243,0
+BWMX.US,D,20240408,000000,19.4,19.6,19.21,19.5,22967,0
+BWMX.US,D,20240409,000000,19.6,19.6,19.1008,19.36,13525,0
+BWMX.US,D,20240410,000000,19.36,19.52,19.02,19.1,18520,0
+BWMX.US,D,20240411,000000,19.01,19.46,18.69,19.23,24034,0
+BWMX.US,D,20240412,000000,19.01,19.35,18.8,19.11,20471,0
+BWMX.US,D,20240415,000000,19.32,19.4978,18.46,18.68,22539,0
+BWMX.US,D,20240416,000000,18.5,18.99,18.2,18.65,19826,0
+BWMX.US,D,20240417,000000,18.9,18.95,18.43,18.59,10441,0
+BWMX.US,D,20240418,000000,18.41,18.7199,18.2605,18.31,16046,0
+BWMX.US,D,20240419,000000,18.23,18.6611,18.16,18.22,13892,0
+BWMX.US,D,20240422,000000,18.5,19.555,18.38,19.49,36964,0
+BWMX.US,D,20240423,000000,19.44,19.6999,19.25,19.49,31128,0
+BWMX.US,D,20240424,000000,19.68,20.36,19.6,19.85,63079,0
+BWMX.US,D,20240425,000000,19.65,20.1109,19.35,19.58,34708,0
+BWMX.US,D,20240426,000000,18.18,18.96,17,17.18,160026,0
+BWMX.US,D,20240429,000000,17.05,17.2501,15.78,16.01,168218,0
+BWMX.US,D,20240430,000000,16,17.275,16,16.82,46696,0
+BWMX.US,D,20240501,000000,16.56,17.155,16.56,16.89,29400,0
+BWMX.US,D,20240502,000000,17.13,17.85,16.96,17,31888,0
+BWMX.US,D,20240503,000000,16.83,17.2,16.61,17.08,37627,0
+BWMX.US,D,20240506,000000,17,18.7,17,18.5,52789,0
+BWMX.US,D,20240507,000000,18.15,18.38,17.635,18.01,42018,0
+BWMX.US,D,20240508,000000,17.78,17.78,17.12,17.13,51658,0
+BWMX.US,D,20240509,000000,17.06,17.29,16.8508,17.24,43527,0
+BWMX.US,D,20240510,000000,17.4613,17.69,17.3286,17.53,18438,0
+BWMX.US,D,20240513,000000,17.5,18.38,17.45,17.54,67802,0
+BWMX.US,D,20240514,000000,17.42,17.6999,17.0175,17.47,19981,0
+BWMX.US,D,20240515,000000,17.62,17.62,17.21,17.25,19614,0
+BWMX.US,D,20240516,000000,17.24,17.24,16.71,17.07,32261,0
+BWMX.US,D,20240517,000000,16.91,17.5082,16.71,17.3,15048,0
+BWMX.US,D,20240520,000000,17.41,17.4327,17.14,17.14,21596,0
+BWMX.US,D,20240521,000000,17.14,17.371,16.75,16.85,33458,0
+BWMX.US,D,20240522,000000,16.9,16.97,16.7,16.84,24539,0
+BWMX.US,D,20240523,000000,16.81,16.86,16.5569,16.75,24294,0
+BWMX.US,D,20240524,000000,16.7601,17.38,16.7601,17.13,20623,0
+BWMX.US,D,20240528,000000,17.34,17.5,16.85,16.85,22230,0
+BWMX.US,D,20240529,000000,16.89,17.1856,16.7228,16.84,8974,0
+BWMX.US,D,20240530,000000,16.63,17.27,16.63,16.94,10937,0
+BWMX.US,D,20240531,000000,16.94,17.15,16.66,16.66,15340,0
+BWMX.US,D,20240603,000000,16.9,17.17,16.845,17.17,23322,0
+BWMX.US,D,20240604,000000,16.8,17.5,16.2465,17.09,44985,0
+BWMX.US,D,20240605,000000,17.03,17.27,16.61,16.79,24910,0
+BWMX.US,D,20240606,000000,16.75,17.2,16.6782,16.81,15310,0
+BWMX.US,D,20240607,000000,16.25,17,16.25,16.44,4628,0
+BWMX.US,D,20240610,000000,16.75,17.49,15.3,15.6,80911,0
+BWMX.US,D,20240611,000000,15.5,16.86,15.5,16.62,58833,0
+BWMX.US,D,20240612,000000,16.71,16.71,15.88,15.96,25791,0
+BWMX.US,D,20240613,000000,15.99,16.16,15.695,15.82,22097,0
+BWMX.US,D,20240614,000000,15.63,16.02,15.5601,15.73,9505,0
+BWMX.US,D,20240617,000000,15.5,15.89,15.5,15.74,27864,0
+BWMX.US,D,20240618,000000,15.62,15.96,15.5,15.6,21546,0
+BWMX.US,D,20240620,000000,15.6,15.7899,14.8612,15.26,61696,0
+BWMX.US,D,20240621,000000,15.23,15.23,14.6,14.84,35466,0
+BWMX.US,D,20240624,000000,14.95,15.21,14.7601,15.17,29073,0
+BWMX.US,D,20240625,000000,15.02,15.205,14.83,14.86,58543,0
+BWMX.US,D,20240626,000000,14.8,15.01,14.41,14.81,54607,0
+BWMX.US,D,20240627,000000,14.9,14.95,14.51,14.75,28946,0
+BWMX.US,D,20240628,000000,15,15,14.5,14.61,23687,0
+BWMX.US,D,20240701,000000,14.5,14.73,13.63,13.85,74935,0
+BWMX.US,D,20240702,000000,13.77,14.11,13.18,13.96,73035,0
+BWMX.US,D,20240703,000000,13.96,14.43,13.7701,14.26,17783,0
+BWMX.US,D,20240705,000000,14.26,14.45,13.9,13.98,66031,0
+BWMX.US,D,20240708,000000,13.82,14.14,13.5909,13.69,30520,0
+BWMX.US,D,20240709,000000,13.76,14.07,13.6,13.99,15075,0
+BWMX.US,D,20240710,000000,14.07,14.44,14,14.32,39515,0
+BWMX.US,D,20240711,000000,14.27,14.94,14.27,14.79,26918,0
+BWMX.US,D,20240712,000000,14.98,15.25,14.46,15.13,29916,0
+BWMX.US,D,20240715,000000,15.38,15.82,15.032,15.55,41615,0
+BWMX.US,D,20240716,000000,15.69,15.785,15.06,15.18,18514,0
+BWMX.US,D,20240717,000000,15.23,15.74,15.23,15.44,39187,0
+BWMX.US,D,20240718,000000,15.4,15.8,15.3101,15.61,36974,0
+BWMX.US,D,20240719,000000,15.73,15.73,15.08,15.14,16468,0
+BWMX.US,D,20240722,000000,15.36,15.99,15.24,15.92,65027,0
+BWMX.US,D,20240723,000000,15.98,16.04,15.7206,15.75,13414,0
+BWMX.US,D,20240724,000000,15.81,15.94,15.21,15.26,38147,0
+BWMX.US,D,20240725,000000,15.33,15.55,15.18,15.53,25551,0
+BWMX.US,D,20240726,000000,15.23,15.415,14.62,14.69,36177,0
+BWMX.US,D,20240729,000000,14.69,14.9886,14.35,14.88,53462,0
+BWMX.US,D,20240730,000000,14.53,14.73,14.3,14.32,34609,0
+BWMX.US,D,20240731,000000,14.53,15.08,14.19,15,50408,0
+BWMX.US,D,20240801,000000,15.03,15.1,14.555,14.58,24528,0
+BWMX.US,D,20240802,000000,14.34,14.34,13.64,14.16,32084,0
+BWMX.US,D,20240805,000000,13.71,13.99,12.9,13.58,60825,0
+BWMX.US,D,20240806,000000,13.66,14.16,13.49,13.53,25251,0
+BWMX.US,D,20240807,000000,13.98,14.28,13.681,14.19,31070,0
+BWMX.US,D,20240808,000000,14.18,14.51,13.915,14.23,29190,0
+BWMX.US,D,20240809,000000,14.23,14.64,13.87,13.89,21127,0
+BWMX.US,D,20240812,000000,13.95,14.37,13.8,14.18,52743,0
+BWMX.US,D,20240813,000000,14.14,14.36,13.79,13.9,41214,0
+BWMX.US,D,20240814,000000,13.9,14.57,13.77,14.55,38575,0
+BWMX.US,D,20240815,000000,14.57,14.65,14.19,14.28,48687,0
+BWMX.US,D,20240816,000000,14.37,14.73,14.2792,14.68,18275,0
+BWMX.US,D,20240819,000000,14.58,14.7296,14.01,14.1,25099,0
+BWMX.US,D,20240820,000000,14.2,14.27,13.6122,13.97,35154,0
+BWMX.US,D,20240821,000000,14.14,14.35,13.8016,14.08,27291,0
+BWMX.US,D,20240822,000000,14.04,14.04,13.78,13.93,6897,0
+BWMX.US,D,20240823,000000,13.9,14.12,13.78,13.92,33748,0
+BWMX.US,D,20240826,000000,14,14.3699,14,14.24,21198,0
+BWMX.US,D,20240827,000000,14.1,14.155,13.75,13.75,27586,0
+BWMX.US,D,20240828,000000,13.75,14.01,13.59,13.67,25070,0
+BWMX.US,D,20240829,000000,13.75,13.84,13.385,13.6,42684,0
+BWMX.US,D,20240830,000000,13.72,13.79,13.482,13.57,32390,0
+BWMX.US,D,20240903,000000,13.29,13.558,12.72,12.91,74186,0
+BWMX.US,D,20240904,000000,12.95,13.03,12.37,12.4,32743,0
+BWMX.US,D,20240905,000000,12.38,12.83,12.38,12.76,28487,0
+BWMX.US,D,20240906,000000,12.75,12.92,12.2,12.36,61198,0
+BWMX.US,D,20240909,000000,13,13.1,11.92,12.08,114952,0
+BWMX.US,D,20240910,000000,12.1,12.27,11.725,12.11,35191,0
+BWMX.US,D,20240911,000000,12.2,12.6,12.0001,12.55,50534,0
+BWMX.US,D,20240912,000000,12.67,13.64,12.67,13.55,47372,0
+BWMX.US,D,20240913,000000,13.73,13.84,13.49,13.55,30542,0
+BWMX.US,D,20240916,000000,13.55,14.16,13.55,14.15,54458,0
+BWMX.US,D,20240917,000000,14.14,14.35,13.9,14,16893,0
+BWMX.US,D,20240918,000000,14.1,14.1,13.68,13.77,14758,0
+BWMX.US,D,20240919,000000,13.99,13.99,13.7,13.77,12063,0
+BWMX.US,D,20240920,000000,13.77,13.845,13.6,13.78,10371,0
+BWMX.US,D,20240923,000000,13.57,13.77,13.28,13.28,32893,0
+BWMX.US,D,20240924,000000,13.32,13.46,13.1216,13.23,49694,0
+BWMX.US,D,20240925,000000,13.33,13.33,12.88,13.01,19346,0
+BWMX.US,D,20240926,000000,13.16,13.4,12.96,13.1,28199,0
+BWMX.US,D,20240927,000000,13.1,13.3241,13.09,13.16,12253,0
+BWMX.US,D,20240930,000000,13.12,13.3,12.5501,12.68,31040,0
+BWMX.US,D,20241001,000000,12.58,13.23,12.58,13.11,13868,0
+BWMX.US,D,20241002,000000,13,13.375,13,13.375,15924,0
+BWMX.US,D,20241003,000000,13.45,13.48,13.3,13.31,11253,0
+BWMX.US,D,20241004,000000,13.49,13.49,12.93,13.33,22328,0
+BWMX.US,D,20241007,000000,13.09,13.38,12.94,13,32042,0
+BWMX.US,D,20241008,000000,13.09,13.16,12.9,13.07,9175,0
+BWMX.US,D,20241009,000000,12.98,13.103,12.98,13.02,9961,0
+BWMX.US,D,20241010,000000,13.02,13.13,11.78,11.97,65338,0
+BWMX.US,D,20241011,000000,12.16,12.93,12.16,12.83,31926,0
+BWMX.US,D,20241014,000000,12.66,12.9,12.45,12.66,21969,0
+BWMX.US,D,20241015,000000,12.61,12.8162,12.45,12.56,12451,0
+BWMX.US,D,20241016,000000,12.59,12.8,12.46,12.77,26156,0
+BWMX.US,D,20241017,000000,12.62,12.7578,12.46,12.57,18362,0
+BWMX.US,D,20241018,000000,12.54,12.6834,12.4,12.55,19134,0
+BWMX.US,D,20241021,000000,12.55,12.76,12.42,12.46,23076,0
+BWMX.US,D,20241022,000000,12.73,12.73,12.29,12.35,25624,0
+BWMX.US,D,20241023,000000,12.3,12.42,12.16,12.3,23519,0
+BWMX.US,D,20241024,000000,12.45,12.48,12.18,12.33,33526,0
+BWMX.US,D,20241025,000000,12.5,12.97,12.3265,12.84,45567,0
+BWMX.US,D,20241028,000000,12.81,13.03,12.61,12.68,33491,0
+BWMX.US,D,20241029,000000,12.58,12.91,12.52,12.86,18545,0
+BWMX.US,D,20241030,000000,12.86,13.4139,12.742,13.12,21276,0
+BWMX.US,D,20241031,000000,13.04,13.2265,12.59,12.7,16706,0
+BWMX.US,D,20241101,000000,12.87,12.9636,12.5288,12.62,16873,0
+BWMX.US,D,20241104,000000,12.7,12.89,12.6,12.69,14839,0
+BWMX.US,D,20241105,000000,12.7413,12.96,12.54,12.6,24353,0
+BWMX.US,D,20241106,000000,12.58,13.09,12.095,12.81,30280,0
+BWMX.US,D,20241107,000000,13.11,13.25,12.93,13.07,35766,0
+BWMX.US,D,20241108,000000,13.07,13.07,12.5,12.53,36703,0
+BWMX.US,D,20241111,000000,12.54,12.79,12.5378,12.73,40579,0
+BWMX.US,D,20241112,000000,12.8144,12.8144,12.3,12.36,37026,0
+BWMX.US,D,20241113,000000,12.59,12.59,12,12.17,45432,0
+BWMX.US,D,20241114,000000,12.166,12.3441,12.06,12.09,20091,0
+BWMX.US,D,20241115,000000,12.08,12.2599,12,12.07,13748,0
+BWMX.US,D,20241118,000000,12.21,12.2287,12.05,12.07,19729,0
+BWMX.US,D,20241119,000000,12.07,12.19,12,12.05,22513,0
+BWMX.US,D,20241120,000000,12,12.16,11.67,12,49891,0
+BWMX.US,D,20241121,000000,12.0161,12.23,12,12.1,16173,0
+BWMX.US,D,20241122,000000,12.1,12.43,12.1,12.24,21093,0
+BWMX.US,D,20241125,000000,12.45,12.85,12.35,12.75,31065,0
+BWMX.US,D,20241126,000000,12.85,13.04,12.55,12.71,45539,0
+BWMX.US,D,20241127,000000,12.95,12.95,12.4,12.45,14408,0
+BWMX.US,D,20241129,000000,12.5686,12.76,12.46,12.62,10673,0
+BWMX.US,D,20241202,000000,12.7086,12.72,12.4,12.46,28411,0
+BWMX.US,D,20241203,000000,12.51,12.6481,12.41,12.58,12642,0
+BWMX.US,D,20241204,000000,12.8771,12.8771,12.29,12.4,17107,0
+BWMX.US,D,20241205,000000,12.6621,12.6621,12.2996,12.34,13028,0
+BWMX.US,D,20241206,000000,12.45,12.63,12.06,12.11,16169,0
+BWMX.US,D,20241209,000000,12.29,12.32,12,12.07,21501,0
+BWMX.US,D,20241210,000000,12,12.3,11.91,12.25,25617,0
+BWMX.US,D,20241211,000000,12.3,12.3,12.02,12.12,14292,0
+BWMX.US,D,20241212,000000,12.05,12.05,11.72,11.75,28019,0
+BWMX.US,D,20241213,000000,11.75,11.86,11.4,11.47,41900,0
+BWMX.US,D,20241216,000000,11.47,11.61,11.3023,11.36,37220,0
+BWMX.US,D,20241217,000000,11.4746,11.55,11.25,11.27,15797,0
+BWMX.US,D,20241218,000000,11.15,11.25,10.91,11.01,47999,0
+BWMX.US,D,20241219,000000,11.03,11.15,10.77,10.92,33692,0
+BWMX.US,D,20241220,000000,10.884,11.39,10.86,10.99,50070,0
+BWMX.US,D,20241223,000000,11.08,11.13,10.71,10.82,30208,0
+BWMX.US,D,20241224,000000,10.84,10.99,10.73,10.91,15784,0
+BWMX.US,D,20241226,000000,10.9,11.09,10.66,10.85,34198,0
+BWMX.US,D,20241227,000000,10.75,10.82,10.64,10.7,28463,0
+BWMX.US,D,20241230,000000,10.65,10.9,10.13,10.15,108329,0
+BWMX.US,D,20241231,000000,10.18,11.2,10.05,11.18,52926,0
+BWMX.US,D,20250102,000000,11.3,11.3,10.82,11.05,25356,0
+BWMX.US,D,20250103,000000,11.15,11.2,10.71,10.81,23695,0
+BWMX.US,D,20250106,000000,10.97,11.1102,10.85,10.98,52406,0
+BWMX.US,D,20250107,000000,11.065,11.1,10.8216,10.9,16831,0
+BWMX.US,D,20250108,000000,10.905,10.93,10.71,10.77,52275,0
+BWMX.US,D,20250110,000000,10.77,10.9742,10.46,10.81,20765,0
+BWMX.US,D,20250113,000000,10.84,11.0332,10.72,10.77,16991,0
+BWMX.US,D,20250114,000000,10.7,10.78,10.51,10.61,18788,0
+BWMX.US,D,20250115,000000,10.71,11.0519,10.63,10.96,12899,0
+BWMX.US,D,20250116,000000,11.05,11.3799,10.93,11.19,17779,0
+BWMX.US,D,20250117,000000,11.2,11.25,10.8,10.85,36967,0
+BWMX.US,D,20250121,000000,10.89,11.655,10.89,11.55,42398,0
+BWMX.US,D,20250122,000000,11.65,11.67,11.37,11.46,14593,0
+BWMX.US,D,20250123,000000,11.46,11.6399,11.2,11.24,13377,0
+BWMX.US,D,20250124,000000,11.5,11.59,11.2,11.49,14412,0
+BWMX.US,D,20250127,000000,11.4,11.79,11.4,11.71,10274,0
+BWMX.US,D,20250128,000000,11.695,11.8551,11.5001,11.68,14446,0
+BWMX.US,D,20250129,000000,11.7123,11.768,11.32,11.35,14243,0
+BWMX.US,D,20250130,000000,11.5332,11.76,11.36,11.5,37963,0
+BWMX.US,D,20250131,000000,11.46,11.48,11.15,11.26,20414,0
+BWMX.US,D,20250203,000000,11,11.2,10.8201,10.9,32216,0
+BWMX.US,D,20250204,000000,10.82,11.09,10.81,10.98,22370,0
+BWMX.US,D,20250205,000000,11.07,11.1063,10.5001,10.77,31114,0
+BWMX.US,D,20250206,000000,10.8064,11.06,10.8064,10.92,17047,0
+BWMX.US,D,20250207,000000,11.05,11.05,10.75,10.94,22462,0
+BWMX.US,D,20250210,000000,11.0001,11.0682,10.75,10.82,15239,0
+BWMX.US,D,20250211,000000,10.82,10.9673,10.75,10.83,12753,0
+BWMX.US,D,20250212,000000,10.8512,10.8905,10.75,10.81,12908,0
+BWMX.US,D,20250213,000000,11,11.34,11,11.3,36417,0
+BWMX.US,D,20250214,000000,11.395,11.59,11.3,11.53,28969,0
+BWMX.US,D,20250218,000000,11.68,12.4496,11.43,12.16,36818,0
+BWMX.US,D,20250219,000000,12.4,12.54,12.15,12.43,25587,0
+BWMX.US,D,20250220,000000,12.1725,12.6,12.0001,12.5,25595,0
+BWMX.US,D,20250221,000000,12.49,12.71,12.04,12.19,15837,0
+BWMX.US,D,20250224,000000,12.5975,12.5975,11.862,12,14127,0
+BWMX.US,D,20250225,000000,12.0878,12.26,11.76,11.9,12955,0
+BWMX.US,D,20250226,000000,11.8,12.46,11.8,12.25,17860,0
+BWMX.US,D,20250227,000000,12.15,12.22,11.67,11.67,9286,0
+BWMX.US,D,20250228,000000,11.5,11.66,11.2,11.35,20810,0
+BWMX.US,D,20250303,000000,11.251,11.69,11.24,11.3,12276,0
+BWMX.US,D,20250304,000000,11.405,11.49,11.043,11.33,28233,0
+BWMX.US,D,20250305,000000,11.59,11.59,11.28,11.35,10220,0
+BWMX.US,D,20250306,000000,11.2214,11.42,11.13,11.13,8806,0
+BWMX.US,D,20250307,000000,11.1935,11.21,10.8158,11.02,16547,0
+BWMX.US,D,20250310,000000,11.11,11.59,11.02,11.44,20362,0
+BWMX.US,D,20250311,000000,11.44,11.68,11.01,11.07,16202,0
+BWMX.US,D,20250312,000000,11.2035,11.43,11.06,11.07,9018,0
+BWMX.US,D,20250313,000000,11.1,11.45,11.08,11.08,12444,0
+BWMX.US,D,20250314,000000,11.26,11.26,11.1,11.24,11398,0
+BWMX.US,D,20250317,000000,11.635,12.29,11.52,12.13,52270,0
+BWMX.US,D,20250318,000000,11.83,11.89,11.391,11.57,16345,0
+BWMX.US,D,20250319,000000,11.1401,11.6915,11.1401,11.5,17172,0
+BWMX.US,D,20250320,000000,11.5812,11.65,11.41,11.51,19437,0
+BWMX.US,D,20250321,000000,11.4,11.65,11.37,11.41,20526,0
+BWMX.US,D,20250324,000000,11.3557,11.9999,11.3557,11.86,27246,0
+BWMX.US,D,20250325,000000,11.86,11.94,11.513,11.65,9205,0
+BWMX.US,D,20250326,000000,11.62,11.89,11.47,11.65,24083,0
+BWMX.US,D,20250327,000000,11.7816,11.89,11.66,11.72,6986,0
+BWMX.US,D,20250328,000000,11.82,11.82,11.6,11.6,8820,0
+BWMX.US,D,20250331,000000,11.51,11.8714,11.2258,11.37,15129,0
+BWMX.US,D,20250401,000000,11.495,11.6683,11.3,11.35,9100,0
+BWMX.US,D,20250402,000000,11.37,11.4512,11.2214,11.35,7597,0
+BWMX.US,D,20250403,000000,11.4393,11.74,10.831,11.64,43863,0
+BWMX.US,D,20250404,000000,11.5,11.64,10.75,10.93,31813,0
+BWMX.US,D,20250407,000000,10.41,10.91,10.21,10.56,52236,0
+BWMX.US,D,20250408,000000,11,11.0899,10.2139,10.3,31756,0
+BWMX.US,D,20250409,000000,10.3473,11.31,10.29,11.09,41496,0
+BWMX.US,D,20250410,000000,10.845,11.0219,10.63,10.8,24454,0
+BWMX.US,D,20250411,000000,11.01,11.0199,10.27,10.55,18475,0
+BWMX.US,D,20250414,000000,10.99,10.99,10.3136,10.61,22968,0
+BWMX.US,D,20250415,000000,10.7225,10.87,10.1003,10.25,57017,0
+BWMX.US,D,20250416,000000,10.345,10.345,10.0157,10.14,14279,0
+BWMX.US,D,20250417,000000,10.25,10.37,10.13,10.27,12794,0
+BWMX.US,D,20250421,000000,10.25,10.8475,10.0392,10.57,62630,0
+BWMX.US,D,20250422,000000,10.6,10.66,10.11,10.6,47475,0
+BWMX.US,D,20250423,000000,10.67,11,10.21,10.29,19269,0
+BWMX.US,D,20250424,000000,10.42,10.63,10.18,10.49,20106,0
+BWMX.US,D,20250425,000000,10,10.4,9.2501,10.14,97496,0
+BWMX.US,D,20250428,000000,10.2144,10.5241,10.0279,10.28,28405,0
+BWMX.US,D,20250429,000000,10.4,10.4,9.84,9.9,33069,0
+BWMX.US,D,20250430,000000,10.1,10.3,9.54,9.66,42510,0
+BWMX.US,D,20250501,000000,9.782,9.87,9.3,9.35,20529,0
+BWMX.US,D,20250502,000000,9.61,9.735,9.14,9.22,16340,0
+BWMX.US,D,20250505,000000,9.4985,9.56,9.11,9.18,19001,0
+BWMX.US,D,20250506,000000,9.18,9.68,9,9.31,38291,0
+BWMX.US,D,20250507,000000,9.31,9.62,9.23,9.31,17691,0
+BWMX.US,D,20250508,000000,9.54,9.706054,9.2,9.38,22279,0
+BWMX.US,D,20250509,000000,9.53,9.7099,9.3199,9.59,26925,0
+BWMX.US,D,20250512,000000,9.7,9.8899,9.4,9.6,29799,0
+BWMX.US,D,20250513,000000,9.5,9.61,9.3033,9.5,16634,0
+BWMX.US,D,20250514,000000,9.6,9.65,9.4,9.55,13790,0
+BWMX.US,D,20250515,000000,9.5,9.53,9.23,9.37,40891,0
+BWMX.US,D,20250516,000000,9.5664,9.85,9.5664,9.81,18173,0
+BWMX.US,D,20250519,000000,9.75,9.7996,9.5,9.64,34137,0
+BWMX.US,D,20250520,000000,9.65,9.76,9.25,9.37,21912,0
+BWMX.US,D,20250521,000000,9.2809,9.33,9.2,9.23,31880,0
+BWMX.US,D,20250522,000000,9.23,9.5499,9.18,9.19,20681,0
+BWMX.US,D,20250523,000000,9.2,9.33,8.24,8.5,122493,0
+BWMX.US,D,20250527,000000,7.07,8.55,7,8.42,360068,0
+BWMX.US,D,20250528,000000,8.3509,8.9,8.3,8.32,85265,0
+BWMX.US,D,20250529,000000,8.34,8.58,8.25,8.33,50940,0
+BWMX.US,D,20250530,000000,8.3,8.46,7.625,7.92,113296,0
+BWMX.US,D,20250602,000000,8,8.155,7.4,7.67,196289,0
+BWMX.US,D,20250603,000000,7.67,7.895,7.4144,7.8,90758,0
+BWMX.US,D,20250604,000000,7.76,7.87,7.625,7.65,77192,0
+BWMX.US,D,20250605,000000,7.65,8.16,7.65,8.06,67923,0
+BWMX.US,D,20250606,000000,8.05,8.19,7.8501,8.01,52770,0
+BWMX.US,D,20250609,000000,8.01,8.15,7.8463,7.99,22199,0
+BWMX.US,D,20250610,000000,8.13,8.18,7.99,7.99,18094,0
+BWMX.US,D,20250611,000000,8.1,8.11,7.87,7.91,43786,0
+BWMX.US,D,20250612,000000,7.91,7.99,7.8,7.96,17415,0
+BWMX.US,D,20250613,000000,7.92,7.97,7.8,7.81,42727,0
+BWMX.US,D,20250616,000000,7.84,8.0499,7.81,8,24158,0
+BWMX.US,D,20250617,000000,8.01,8.28,8.01,8.25,33066,0
+BWMX.US,D,20250618,000000,8.28,8.82,8.28,8.81,30356,0
+BWMX.US,D,20250620,000000,8.7096,9.15,8.6,8.84,84071,0
+BWMX.US,D,20250623,000000,8.84,8.84,8.04,8.17,42494,0
+BWMX.US,D,20250624,000000,8.2499,8.6,8.07,8.54,11764,0
+BWMX.US,D,20250625,000000,8.6,8.86,8.53,8.78,42710,0
+BWMX.US,D,20250626,000000,8.9,8.9,8.72,8.85,38594,0
+BWMX.US,D,20250627,000000,8.8878,8.9699,8.7101,8.75,27946,0
+BWMX.US,D,20250630,000000,8.75,8.87,8.5709,8.65,20737,0
+BWMX.US,D,20250701,000000,8.7,8.945,8.59,8.66,54266,0
+BWMX.US,D,20250702,000000,8.6766,8.8,8.546,8.65,18019,0
+BWMX.US,D,20250703,000000,8.7,8.7,8.5799,8.66,24066,0
+BWMX.US,D,20250707,000000,8.65,8.81,8.4503,8.6,65205,0
+BWMX.US,D,20250708,000000,8.6001,9.71,8.55,9.63,190090,0
+BWMX.US,D,20250709,000000,9.6,9.79,9.35,9.47,59499,0
+BWMX.US,D,20250710,000000,9.575,9.6,9.25,9.27,36304,0
+BWMX.US,D,20250711,000000,9.27,9.48,9.26,9.44,35750,0
+BWMX.US,D,20250714,000000,9.51,9.5922,9.145,9.23,31846,0
+BWMX.US,D,20250715,000000,9.21,9.55,9.0927,9.53,41697,0
+BWMX.US,D,20250716,000000,9.63,10.1213,9.62,9.82,76276,0
+BWMX.US,D,20250717,000000,9.82,9.94,9.49,9.53,52635,0
+BWMX.US,D,20250718,000000,9.6022,9.6813,9.16,9.17,33927,0
+BWMX.US,D,20250721,000000,9.355,9.445,9.15,9.27,16256,0
+BWMX.US,D,20250722,000000,9.4,9.68,9.38,9.43,17380,0
+BWMX.US,D,20250723,000000,9.5305,10.11,9.45,10.07,37885,0
+BWMX.US,D,20250724,000000,10.01,10.06,9.7,9.7,28630,0
+BWMX.US,D,20250725,000000,10.01,11.52,9.99,10.96,220083,0
+BWMX.US,D,20250728,000000,11.19,13.15,11.17,12.34,403117,0
+BWMX.US,D,20250729,000000,12.404,12.75,12.1349,12.66,120294,0
+BWMX.US,D,20250730,000000,12.52,13.26,12.1732,13.16,176418,0
+BWMX.US,D,20250731,000000,13.24,13.39,12.68,13.15,129438,0
+BWMX.US,D,20250801,000000,13.05,13.1,12.62,13.1,67397,0
+BWMX.US,D,20250804,000000,13.38,14.46,13.1749,13.9,191849,0
+BWMX.US,D,20250805,000000,13.9,14,12.79,13.11,118430,0
+BWMX.US,D,20250806,000000,13.195,13.3,12.38,13.28,55751,0
+BWMX.US,D,20250807,000000,13.29,13.4,12.92,13.35,32330,0
+BWMX.US,D,20250808,000000,13.35,13.565,13.15,13.37,52607,0
+BWMX.US,D,20250811,000000,13.0108,13.19,12.54,12.57,60724,0
+BWMX.US,D,20250812,000000,12.635,13.24,12.5313,13.15,41350,0
+BWMX.US,D,20250813,000000,12.93,13.37,12.8332,13.22,52702,0
+BWMX.US,D,20250814,000000,13.2,13.24,12.77,12.89,41593,0
+BWMX.US,D,20250815,000000,13,13.1,12.81,12.95,38327,0
+BWMX.US,D,20250818,000000,12.89,13.67,12.5601,13.3,137425,0
+BWMX.US,D,20250819,000000,13.2,13.47,13.0325,13.11,49479,0
+BWMX.US,D,20250820,000000,13.3925,13.3925,12.7001,13.12,30021,0
+BWMX.US,D,20250821,000000,13.235,13.3629,13.045,13.11,25799,0
+BWMX.US,D,20250822,000000,13.31,13.51,13.08,13.39,54307,0
+BWMX.US,D,20250825,000000,13.28,13.45,13.14,13.32,28830,0
+BWMX.US,D,20250826,000000,13.3079,13.3579,13.27,13.32,10450,0
+BWMX.US,D,20250827,000000,13.32,13.5,13.255,13.43,31660,0
+BWMX.US,D,20250828,000000,13.2148,13.47,13.0635,13.32,17834,0
+BWMX.US,D,20250829,000000,13.3191,13.4,13.1189,13.37,38439,0
+BWMX.US,D,20250902,000000,13.2,13.39,13.1301,13.37,42119,0
+BWMX.US,D,20250903,000000,13.33,13.495,13.275,13.44,30240,0
+BWMX.US,D,20250904,000000,13.2746,13.6,13.2746,13.6,32183,0
+BWMX.US,D,20250905,000000,13.55,13.815,13.4897,13.7,54903,0
+BWMX.US,D,20250908,000000,13.7499,13.75,13.4002,13.74,49736,0
+BWMX.US,D,20250909,000000,13.61,13.75,13.3552,13.66,19619,0
+BWMX.US,D,20250910,000000,13.695,13.75,13.5201,13.61,19094,0
+BWMX.US,D,20250911,000000,13.64,13.85,13.55,13.61,32637,0
+BWMX.US,D,20250912,000000,13.51,13.75,13.21,13.4,52794,0
+BWMX.US,D,20250915,000000,13.29,13.5993,13.29,13.37,29812,0
+BWMX.US,D,20250916,000000,13.34,13.56,13.22,13.52,39849,0
+BWMX.US,D,20250917,000000,13.51,13.6,13.42,13.49,46061,0
+BWMX.US,D,20250918,000000,13.4847,13.53,13.43,13.5,29481,0
+BWMX.US,D,20250919,000000,13.49,13.6,13.31,13.34,42905,0
+BWMX.US,D,20250922,000000,13.25,13.39,13.15,13.35,30391,0
+BWMX.US,D,20250923,000000,13.44,13.55,13.25,13.29,21419,0
+BWMX.US,D,20250924,000000,13.25,13.25,13.06,13.16,19306,0
+BWMX.US,D,20250925,000000,13.05,13.13,12.86,12.92,29168,0
+BWMX.US,D,20250926,000000,12.7993,13.0255,12.7993,12.82,14948,0
+BWMX.US,D,20250929,000000,12.88,13.1,12.8,13.05,54704,0
+BWMX.US,D,20250930,000000,13.14,13.49,12.95,13.45,33741,0
+BWMX.US,D,20251001,000000,13.45,13.54,13.1589,13.18,40787,0
+BWMX.US,D,20251002,000000,13.1452,13.3239,13.005,13.03,12233,0
+BWMX.US,D,20251003,000000,13.17,13.17,12.88,12.95,20856,0
+BWMX.US,D,20251006,000000,12.8501,12.92,12.72,12.74,38403,0
+BWMX.US,D,20251007,000000,12.87,13.0179,12.72,12.99,27536,0
+BWMX.US,D,20251008,000000,13.09,13.12,12.78,12.85,17778,0
+BWMX.US,D,20251009,000000,12.92,12.92,12.54,12.55,53598,0
+BWMX.US,D,20251010,000000,12.725,12.906,12.335,12.61,41573,0
+BWMX.US,D,20251013,000000,12.735,12.85,12.5,12.62,16908,0
+BWMX.US,D,20251014,000000,12.57,12.695,12.365,12.6,15125,0
+BWMX.US,D,20251015,000000,12.62,13,12.51,13,25673,0
+BWMX.US,D,20251016,000000,13,13.3,12.91,13.17,31437,0
+BWMX.US,D,20251017,000000,13.235,13.45,12.89,13.05,39746,0
+BWMX.US,D,20251020,000000,13.05,13.24,12.77,12.83,36157,0
+BWMX.US,D,20251021,000000,13,13.2447,12.5,12.79,25681,0
+BWMX.US,D,20251022,000000,12.77,13.09,12.5775,12.92,23189,0
+BWMX.US,D,20251023,000000,13.17,13.193,12.91,12.98,30386,0
+BWMX.US,D,20251024,000000,13.23,13.75,13.19,13.35,65733,0
+BWMX.US,D,20251027,000000,13.29,14.19,13.29,13.83,141797,0
+BWMX.US,D,20251028,000000,13.97,15,13.72,14.92,212080,0
+BWMX.US,D,20251029,000000,14.98,14.9946,14.162,14.2,53748,0
+BWMX.US,D,20251030,000000,14.11,14.35,14.05,14.07,27652,0
+BWMX.US,D,20251031,000000,14.21,14.54,14.185,14.48,33337,0
+BWMX.US,D,20251103,000000,14.25,14.71,14.22,14.23,36125,0
+BWMX.US,D,20251104,000000,13.69,14.23,13.61,13.96,50215,0
+BWMX.US,D,20251105,000000,13.94,14.43,13.825,14.28,44065,0
+BWMX.US,D,20251106,000000,14.29,14.29,13.85,13.93,16784,0
+BWMX.US,D,20251107,000000,13.9,14.4,13.61,14.32,49131,0
+BWMX.US,D,20251110,000000,14.32,14.7,14.05,14.27,54305,0
+BWMX.US,D,20251111,000000,14.23,14.38,14.0283,14.22,14326,0
+BWMX.US,D,20251112,000000,14.34,14.35,14.0454,14.11,24441,0
+BWMX.US,D,20251113,000000,14.29,14.49,13.97,14.25,45464,0
+BWMX.US,D,20251114,000000,14.24,14.33,13.86,14.1,26108,0
+BWMX.US,D,20251117,000000,14.3,14.3,13.8206,13.91,31915,0
+BWMX.US,D,20251118,000000,13.91,14.0743,13.59,13.79,41054,0
+BWMX.US,D,20251119,000000,14.03,14.22,13.7,13.86,14406,0
+BWMX.US,D,20251120,000000,13.86,14.03,13.55,13.56,35280,0
+BWMX.US,D,20251121,000000,13.46,13.99,13.41,13.92,19086,0
+BWMX.US,D,20251124,000000,14.07,14.65,13.9,14.31,73400,0
+BWMX.US,D,20251125,000000,14.45,14.5,14.3101,14.38,26484,0
+BWMX.US,D,20251126,000000,14.38,14.45,14.23,14.23,14709,0
+BWMX.US,D,20251128,000000,14.2674,14.42,14.19,14.39,7251,0
+BWMX.US,D,20251201,000000,14.3,14.8,14.16,14.79,44488,0
+BWMX.US,D,20251202,000000,14.64,14.8,14.5192,14.58,20305,0
+BWMX.US,D,20251203,000000,14.5655,14.63,14.255,14.57,13912,0
+BWMX.US,D,20251204,000000,14.58,14.58,14.28,14.34,24983,0
+BWMX.US,D,20251205,000000,14.3,14.5299,14.16,14.22,21018,0
+BWMX.US,D,20251208,000000,14.2976,14.2976,13.86,13.92,47691,0
+BWMX.US,D,20251209,000000,14.08,14.08,13.47,13.92,34969,0
+BWMX.US,D,20251210,000000,13.7866,14.4348,13.74,14.3,34091,0
+BWMX.US,D,20251211,000000,14.42,14.5,14.02,14.13,29434,0
+BWMX.US,D,20251212,000000,14.15,14.3374,13.85,14.09,18485,0
+BWMX.US,D,20251215,000000,14.1,14.46,14.08,14.41,20782,0
+BWMX.US,D,20251216,000000,14.4,14.687,14.4,14.52,24556,0
+BWMX.US,D,20251217,000000,14.25,14.34,13.965,14.02,31015,0
+BWMX.US,D,20251218,000000,13.85,14.23,13.81,13.81,26833,0
+BWMX.US,D,20251219,000000,13.9986,13.9986,13.78,13.79,25596,0
+BWMX.US,D,20251222,000000,13.95,14.08,13.72,14.08,39931,0
+BWMX.US,D,20251223,000000,14.08,14.08,13.77,13.82,15173,0
+BWMX.US,D,20251224,000000,13.72,13.9299,13.69,13.79,4563,0
+BWMX.US,D,20251226,000000,13.705,13.855,13.705,13.73,6197,0
+BWMX.US,D,20251229,000000,13.5427,13.85,13.53,13.66,29172,0
+BWMX.US,D,20251230,000000,13.775,14.2399,13.68,14.18,18704,0
+BWMX.US,D,20251231,000000,14.1336,14.3142,14.13,14.21,13338,0
+BWMX.US,D,20260102,000000,14.29,15.85,14.29,15.83,216967,0
+BWMX.US,D,20260105,000000,15.91,16.1799,15.32,16,183186,0
+BWMX.US,D,20260106,000000,16,16.25,15.85,16.21,68437,0
+BWMX.US,D,20260107,000000,16.01,16.095,15.76,15.85,50544,0
+BWMX.US,D,20260108,000000,15.9546,16.25,15.85,16.19,43202,0
+BWMX.US,D,20260109,000000,16.17,16.25,16.02,16.15,39074,0
+BWMX.US,D,20260112,000000,16.1,16.4531,15.96,16.4,117873,0
+BWMX.US,D,20260113,000000,16.42,16.5,16.03,16.22,48391,0
+BWMX.US,D,20260114,000000,16.3073,16.6,16.03,16.34,119432,0
+BWMX.US,D,20260115,000000,16.57,16.6,16.3102,16.44,73158,0
+BWMX.US,D,20260116,000000,16.72,16.72,16.33,16.51,75416,0
+BWMX.US,D,20260120,000000,16.65,18.525,16.4,18.52,483660,0
+BWMX.US,D,20260121,000000,18.52,18.79,18.42,18.71,192317,0
+BWMX.US,D,20260122,000000,18.9189,19.79,18.805,19.44,189539,0
+BWMX.US,D,20260123,000000,19.45,19.5,18.63,19.02,176445,0
+BWMX.US,D,20260126,000000,19.02,19.08,18.22,18.22,181019,0
+BWMX.US,D,20260127,000000,18.2753,18.7,18.03,18.45,177107,0
+BWMX.US,D,20260128,000000,18.3,18.55,17.9101,18.49,150384,0
+BWMX.US,D,20260129,000000,18.42,18.53,17.86,18.09,78672,0
+BWMX.US,D,20260130,000000,17.8992,18.125,17.81,17.96,87502,0
+BWMX.US,D,20260202,000000,17.885,19.17,17.845,18.74,216333,0
+BWMX.US,D,20260203,000000,18.79,18.8043,18.09,18.09,97528,0
+BWMX.US,D,20260204,000000,18,18.245,17.63,18,118607,0
+BWMX.US,D,20260205,000000,17.985,17.99,17.5,17.68,63991,0
+BWMX.US,D,20260206,000000,17.955,18.1499,17.73,17.97,86221,0
+BWMX.US,D,20260209,000000,18,19.0216,18,18.9,146046,0
+BWMX.US,D,20260210,000000,18.9,18.91,18.41,18.57,103758,0
+BWMX.US,D,20260211,000000,18.39,18.535,18.18,18.41,100330,0
+BWMX.US,D,20260212,000000,18.43,18.5,18.15,18.2,71834,0
+BWMX.US,D,20260213,000000,18.227,18.3,18.04,18.2,104315,0
+BWMX.US,D,20260217,000000,18.2,18.79,18.2,18.69,108909,0
+BWMX.US,D,20260218,000000,18.795,19.38,18.63,19.06,153275,0
diff --git a/daily/us/nyse stocks/1/bwxt.us.txt b/daily/us/nyse stocks/1/bwxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04f41f7c9665ea06fe8c545c3820b1ec59470e2b
--- /dev/null
+++ b/daily/us/nyse stocks/1/bwxt.us.txt	
@@ -0,0 +1,2675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWXT.US,D,20150701,000000,25.5686,25.5686,21.8326,22.3246,2056269.3618077,0
+BWXT.US,D,20150702,000000,22.2347,23.431,22.2347,23.3045,1942924.8494577,0
+BWXT.US,D,20150706,000000,23.2305,23.2946,22.8125,22.8649,1762345.8074095,0
+BWXT.US,D,20150707,000000,22.4836,22.8827,22.3343,22.8649,1664334.5092687,0
+BWXT.US,D,20150708,000000,22.5982,22.9478,22.5468,22.9291,1387492.4004746,0
+BWXT.US,D,20150709,000000,22.8471,23.0665,22.7276,22.9291,1306892.555717,0
+BWXT.US,D,20150710,000000,23.0477,23.2768,22.8471,23.2205,889988.46427385,0
+BWXT.US,D,20150713,000000,23.1741,23.4882,23.1307,23.4695,890099.816592,0
+BWXT.US,D,20150714,000000,23.3045,23.5682,23.3045,23.5248,715650.21351098,0
+BWXT.US,D,20150715,000000,23.3766,23.5159,23.2205,23.4121,919856.19288278,0
+BWXT.US,D,20150716,000000,23.3589,23.5326,23.2402,23.3232,782776.42777252,0
+BWXT.US,D,20150717,000000,23.4398,23.4398,23.2768,23.2867,1040563.1180499,0
+BWXT.US,D,20150720,000000,23.1307,23.3144,22.9854,22.9854,2752644.4890471,0
+BWXT.US,D,20150721,000000,22.8471,22.9924,22.7651,22.7848,1408631.1196344,0
+BWXT.US,D,20150722,000000,22.5468,22.8471,22.4836,22.7651,617636.89078254,0
+BWXT.US,D,20150723,000000,22.8303,22.9677,22.5291,22.5626,815629.41080164,0
+BWXT.US,D,20150724,000000,22.4105,22.5113,22.1705,22.1972,958762.692844,0
+BWXT.US,D,20150727,000000,21.9353,22.1783,21.9265,22.0272,859215.74500652,0
+BWXT.US,D,20150728,000000,22.0182,22.1616,21.963,22.0983,1091265.8776784,0
+BWXT.US,D,20150729,000000,22.1349,22.3246,22.0746,22.2899,923279.77051896,0
+BWXT.US,D,20150730,000000,22.1526,22.5113,22.1526,22.4303,756278.62522829,0
+BWXT.US,D,20150731,000000,22.3907,22.5468,22.3443,22.4303,668888.31365125,0
+BWXT.US,D,20150803,000000,22.3443,22.4836,22.0983,22.3907,854139.09159273,0
+BWXT.US,D,20150804,000000,22.3343,22.5626,22.3246,22.4658,1005849.5390139,0
+BWXT.US,D,20150805,000000,22.4747,22.9014,22.4658,22.7098,950001.2899933,0
+BWXT.US,D,20150806,000000,22.5982,23.5159,22.2524,23.3322,1390409.83121,0
+BWXT.US,D,20150807,000000,23.3589,23.3677,22.7364,23.0575,1191905.0905275,0
+BWXT.US,D,20150810,000000,23.2305,23.5069,23.103,23.4695,507794.91498529,0
+BWXT.US,D,20150811,000000,23.2107,23.5593,23.2107,23.4784,493258.37599785,0
+BWXT.US,D,20150812,000000,23.5069,23.7432,23.2601,23.6779,588834.09525263,0
+BWXT.US,D,20150813,000000,23.6779,23.9249,23.5326,23.8785,660345.56626164,0
+BWXT.US,D,20150814,000000,24.2598,24.2993,23.8963,24.1709,718603.07452952,0
+BWXT.US,D,20150817,000000,24.072,24.3901,23.8963,24.2993,783106.43555176,0
+BWXT.US,D,20150818,000000,24.3358,24.4474,24.154,24.4376,512772.36360655,0
+BWXT.US,D,20150819,000000,24.328,24.3901,24.0424,24.2409,801663.80551817,0
+BWXT.US,D,20150820,000000,24.071,24.0997,23.7786,23.9881,950261.44950025,0
+BWXT.US,D,20150821,000000,23.7698,24.08,23.6019,23.7609,882191.77741583,0
+BWXT.US,D,20150824,000000,22.368,23.8232,21.957,23.1632,1164737.1494868,0
+BWXT.US,D,20150825,000000,23.5051,23.6393,22.7414,22.7513,1317496.3332862,0
+BWXT.US,D,20150826,000000,22.9647,23.1721,22.6693,23.1632,1503788.7615493,0
+BWXT.US,D,20150827,000000,23.4862,23.9515,23.2472,23.8133,1337161.1526713,0
+BWXT.US,D,20150828,000000,23.8596,23.9318,23.5939,23.8775,1122679.378922,0
+BWXT.US,D,20150831,000000,23.8775,24.2993,23.5663,24.2696,1148135.5311445,0
+BWXT.US,D,20150901,000000,23.9979,23.9979,23.7965,23.9042,966544.19529501,0
+BWXT.US,D,20150902,000000,24.0622,24.1709,23.5663,24.0523,711193.08390362,0
+BWXT.US,D,20150903,000000,24.1353,24.318,23.8863,24.1175,779265.79286943,0
+BWXT.US,D,20150904,000000,23.8518,24.0424,23.7422,23.8686,644326.01685522,0
+BWXT.US,D,20150908,000000,23.9782,24.0622,23.833,24.0079,861652.33618638,0
+BWXT.US,D,20150909,000000,24.1897,24.3724,23.7965,23.833,753259.96511265,0
+BWXT.US,D,20150910,000000,23.8775,23.9318,23.6937,23.9042,528060.02459458,0
+BWXT.US,D,20150911,000000,23.7786,23.8953,23.5139,23.6108,592533.01680277,0
+BWXT.US,D,20150914,000000,23.6108,23.7035,23.3381,23.3845,673827.29510806,0
+BWXT.US,D,20150915,000000,23.5051,23.9042,23.4862,23.8043,694258.42090078,0
+BWXT.US,D,20150916,000000,23.8596,23.9417,23.6937,23.8419,957143.02276184,0
+BWXT.US,D,20150917,000000,23.8043,24.0079,23.6305,23.7698,913878.59798579,0
+BWXT.US,D,20150918,000000,23.6108,23.6483,23.2926,23.4191,2062452.4523463,0
+BWXT.US,D,20150921,000000,23.4675,23.7234,23.4101,23.6581,530141.30065016,0
+BWXT.US,D,20150922,000000,23.4675,23.5317,22.8984,23.0457,873122.63724951,0
+BWXT.US,D,20150923,000000,22.9992,23.1801,22.9361,23.0724,662572.61262462,0
+BWXT.US,D,20150924,000000,22.9271,22.9825,22.613,22.9084,648717.3473655,0
+BWXT.US,D,20150925,000000,22.9992,23.3381,22.8984,23.3312,1545964.9704888,0
+BWXT.US,D,20150928,000000,23.1544,23.3025,23.0457,23.1978,1014091.6351445,0
+BWXT.US,D,20150929,000000,23.3845,23.914,23.2926,23.8232,1357702.6184883,0
+BWXT.US,D,20150930,000000,24.0997,24.154,23.7786,24.1254,902950.88640018,0
+BWXT.US,D,20151001,000000,24.0246,24.0899,23.7135,24.0899,760578.84929645,0
+BWXT.US,D,20151002,000000,23.8775,24.6361,23.7035,24.6015,953540.26912282,0
+BWXT.US,D,20151005,000000,24.7833,24.9858,24.6914,24.9226,1300059.5725579,0
+BWXT.US,D,20151006,000000,24.9691,25.3464,24.9691,25.1311,979435.75685524,0
+BWXT.US,D,20151007,000000,25.3376,25.7643,25.215,25.5045,622144.63507996,0
+BWXT.US,D,20151008,000000,25.4412,25.9204,25.3197,25.8077,727584.14513514,0
+BWXT.US,D,20151009,000000,25.9204,26.1514,25.7909,25.9549,545116.16285359,0
+BWXT.US,D,20151012,000000,26.0181,26.1771,25.9451,26.114,564794.14205809,0
+BWXT.US,D,20151013,000000,26.4508,26.4508,25.783,25.8256,717748.69856118,0
+BWXT.US,D,20151014,000000,25.2615,25.9381,25.2615,25.4323,498894.82788379,0
+BWXT.US,D,20151015,000000,25.4057,25.459,25.1123,25.3878,347783.65839296,0
+BWXT.US,D,20151016,000000,25.3691,25.4679,25.0322,25.2515,563032.75084374,0
+BWXT.US,D,20151019,000000,25.1675,25.2812,25.0322,25.1854,265396.10278222,0
+BWXT.US,D,20151020,000000,25.1409,25.5193,25.1221,25.4323,210768.68008598,0
+BWXT.US,D,20151021,000000,25.4323,25.5816,25.1952,25.2318,544131.20098487,0
+BWXT.US,D,20151022,000000,25.2999,25.7267,25.2713,25.5816,624223.88654794,0
+BWXT.US,D,20151023,000000,25.7643,25.873,25.5816,25.7909,319269.36659645,0
+BWXT.US,D,20151026,000000,25.8353,26.0467,25.5242,25.6467,393456.33012243,0
+BWXT.US,D,20151027,000000,25.543,25.619,25.3099,25.459,312819.03049422,0
+BWXT.US,D,20151028,000000,25.4856,25.7732,25.3376,25.7089,651864.5687939,0
+BWXT.US,D,20151029,000000,25.5913,25.783,25.5045,25.6645,854003.44422335,0
+BWXT.US,D,20151030,000000,25.6102,26.2018,25.4057,25.9006,895194.69129422,0
+BWXT.US,D,20151102,000000,26.0083,26.0083,25.5716,25.873,1067740.169735,0
+BWXT.US,D,20151103,000000,25.9006,26.5585,25.8827,26.2295,821875.26355599,0
+BWXT.US,D,20151104,000000,26.2375,26.4064,25.9638,26.193,738255.74638899,0
+BWXT.US,D,20151105,000000,27.0436,27.9425,26.6888,26.7402,982711.53959642,0
+BWXT.US,D,20151106,000000,26.8331,26.9832,26.4598,26.6534,788441.22388489,0
+BWXT.US,D,20151109,000000,26.7077,26.9171,26.5871,26.5961,1039937.5204807,0
+BWXT.US,D,20151110,000000,26.6049,26.9655,26.4972,26.8608,1043679.9706643,0
+BWXT.US,D,20151111,000000,26.9269,27.2382,26.6978,27.1917,889949.9971094,0
+BWXT.US,D,20151112,000000,27.2382,27.2382,25.9993,26.0467,1233362.5708681,0
+BWXT.US,D,20151113,000000,25.9727,26.5585,25.9282,26.3481,719936.2654659,0
+BWXT.US,D,20151116,000000,26.1514,26.76,26.1514,26.7402,678416.0229096,0
+BWXT.US,D,20151117,000000,26.8044,26.8421,26.4241,26.4508,756976.09565743,0
+BWXT.US,D,20151118,000000,26.5585,27.0189,26.5062,26.9368,1205612.5608916,0
+BWXT.US,D,20151119,000000,26.9181,26.9566,26.6148,26.8815,544307.34010631,0
+BWXT.US,D,20151120,000000,26.9842,27.2026,26.761,26.9744,660758.58213259,0
+BWXT.US,D,20151123,000000,26.9665,27.6234,26.7877,27.3399,691508.0186425,0
+BWXT.US,D,20151124,000000,27.3201,27.8614,27.1482,27.8071,689219.22235764,0
+BWXT.US,D,20151125,000000,27.8427,28.0274,27.5869,27.6155,366690.26972084,0
+BWXT.US,D,20151127,000000,27.5059,27.9543,27.4031,27.8071,291017.25889447,0
+BWXT.US,D,20151130,000000,27.8427,28.0907,27.8071,27.9257,713208.56086211,0
+BWXT.US,D,20151201,000000,27.9158,28.2862,27.734,28.2467,640920.66050747,0
+BWXT.US,D,20151202,000000,28.2951,28.6606,28.1271,28.4858,985715.01530503,0
+BWXT.US,D,20151203,000000,28.5332,28.6695,28.228,28.3929,951379.02185693,0
+BWXT.US,D,20151204,000000,28.3929,28.9996,28.2092,28.6211,598174.53015772,0
+BWXT.US,D,20151207,000000,28.5786,28.5786,28.1825,28.2567,760419.91916963,0
+BWXT.US,D,20151208,000000,28.1371,28.3307,27.7884,28.2092,753290.33392669,0
+BWXT.US,D,20151209,000000,28.2567,28.4305,27.8347,28.0274,784955.89632684,0
+BWXT.US,D,20151210,000000,28.0195,28.6043,27.8802,28.5134,728251.24675023,0
+BWXT.US,D,20151211,000000,28.2665,28.4858,28.065,28.4028,866077.07239209,0
+BWXT.US,D,20151214,000000,28.4028,28.6409,28.3041,28.4118,833198.78201793,0
+BWXT.US,D,20151215,000000,28.467,29.0765,28.2764,28.8691,1282486.1521664,0
+BWXT.US,D,20151216,000000,28.8869,29.3137,28.5688,28.9254,1255005.412341,0
+BWXT.US,D,20151217,000000,29.038,29.1042,28.467,28.4759,922664.29588775,0
+BWXT.US,D,20151218,000000,28.5332,28.6409,28.2092,28.2181,1393921.478407,0
+BWXT.US,D,20151221,000000,28.3139,28.5234,28.228,28.3761,496334.73686017,0
+BWXT.US,D,20151222,000000,28.4305,28.9432,28.3574,28.8869,581804.72709603,0
+BWXT.US,D,20151223,000000,29.1249,29.2464,28.9432,29.119,563610.7706043,0
+BWXT.US,D,20151224,000000,29.1042,29.2643,28.9066,29.0183,310953.37301832,0
+BWXT.US,D,20151228,000000,29.0943,29.2464,28.9619,29.2089,334509.44977582,0
+BWXT.US,D,20151229,000000,29.3314,29.6436,29.2089,29.5577,268193.07055536,0
+BWXT.US,D,20151230,000000,29.529,29.7532,29.4292,29.52,435271.15017493,0
+BWXT.US,D,20151231,000000,29.4667,29.4667,29.038,29.1339,352723.65214358,0
+BWXT.US,D,20160104,000000,28.7347,28.9996,28.4472,28.8691,561842.29333335,0
+BWXT.US,D,20160105,000000,28.9432,29.3314,28.7802,29.2188,983091.14977193,0
+BWXT.US,D,20160106,000000,28.9806,29.1536,28.6409,28.799,719310.66789666,0
+BWXT.US,D,20160107,000000,28.3574,28.5875,28.0107,28.0561,633641.25578193,0
+BWXT.US,D,20160108,000000,28.2467,28.4472,27.7073,27.7804,835384.32433506,0
+BWXT.US,D,20160111,000000,27.7884,27.9306,27.5967,27.744,905814.66556421,0
+BWXT.US,D,20160112,000000,27.9731,28.2181,27.6599,27.9731,944730.27616964,0
+BWXT.US,D,20160113,000000,28.2013,28.4858,27.7804,27.9069,1864917.4891255,0
+BWXT.US,D,20160114,000000,27.9731,28.065,27.0267,27.0446,1886350.7857815,0
+BWXT.US,D,20160115,000000,26.6444,26.8154,26.2375,26.4162,1218712.6549749,0
+BWXT.US,D,20160119,000000,26.4598,26.5871,25.7712,26.0943,1022107.9897575,0
+BWXT.US,D,20160120,000000,25.79,25.8344,24.9295,25.4837,1866311.4176899,0
+BWXT.US,D,20160121,000000,25.541,25.8907,25.4392,25.5696,1433499.1291585,0
+BWXT.US,D,20160122,000000,25.8433,26.1921,25.7524,25.9628,992079.30643414,0
+BWXT.US,D,20160125,000000,25.9885,26.1317,25.7712,25.863,842975.51555141,0
+BWXT.US,D,20160126,000000,25.9194,26.2463,25.9194,26.2375,1234003.3528444,0
+BWXT.US,D,20160127,000000,26.0943,26.9468,26.0843,26.4685,964303.98911261,0
+BWXT.US,D,20160128,000000,26.6721,26.9269,26.5961,26.7877,597403.16228109,0
+BWXT.US,D,20160129,000000,26.8716,27.5059,26.8716,27.4594,855261.72541843,0
+BWXT.US,D,20160201,000000,27.4496,27.6234,27.1482,27.5137,1048889.2345661,0
+BWXT.US,D,20160202,000000,27.2746,27.6067,27.1097,27.33,669147.46086441,0
+BWXT.US,D,20160203,000000,27.5137,27.6402,27.0267,27.6402,758157.4425236,0
+BWXT.US,D,20160204,000000,27.5513,27.8614,26.9181,26.9665,1144018.5322544,0
+BWXT.US,D,20160205,000000,26.9665,27.0633,26.0943,26.2463,997372.59072142,0
+BWXT.US,D,20160208,000000,25.9371,25.9539,25.3434,25.5312,1504064.1054632,0
+BWXT.US,D,20160209,000000,25.2872,25.6665,25.1093,25.2585,1466163.8255405,0
+BWXT.US,D,20160210,000000,25.3434,25.5035,25.1281,25.2209,881675.50757715,0
+BWXT.US,D,20160211,000000,24.8554,25.0896,24.6777,24.8456,1159065.2673178,0
+BWXT.US,D,20160212,000000,24.9828,25.2585,24.6588,25.1191,1313180.924811,0
+BWXT.US,D,20160216,000000,25.386,25.8206,25.2969,25.6991,717619.12495461,0
+BWXT.US,D,20160217,000000,25.7712,26.9665,25.7623,26.9003,905003.81822933,0
+BWXT.US,D,20160218,000000,26.8914,27.1383,26.7887,26.9269,904357.97478406,0
+BWXT.US,D,20160219,000000,26.8341,27.4031,26.7245,27.3113,635999.90033909,0
+BWXT.US,D,20160222,000000,27.3764,27.6501,27.2312,27.5869,1269120.8371071,0
+BWXT.US,D,20160223,000000,27.5583,28.6211,27.5583,28.4215,1030135.4796023,0
+BWXT.US,D,20160224,000000,28.2567,28.3139,27.7973,28.1736,904992.68299752,0
+BWXT.US,D,20160225,000000,28.2951,29.2543,28.2122,28.8168,1041907.4442182,0
+BWXT.US,D,20160226,000000,29.1536,29.4036,28.7891,29.1902,903921.67615569,0
+BWXT.US,D,20160229,000000,29.1437,29.6149,29.0677,29.2543,983275.38724378,0
+BWXT.US,D,20160301,000000,29.2939,29.8056,29.2939,29.6436,545771.11694307,0
+BWXT.US,D,20160302,000000,29.5764,30.0545,29.5764,30.0081,715768.65188574,0
+BWXT.US,D,20160303,000000,29.8421,29.9142,29.5567,29.8608,663561.62366853,0
+BWXT.US,D,20160304,000000,29.7977,29.9518,29.5467,29.7424,398757.71276011,0
+BWXT.US,D,20160307,000000,29.688,30.5069,29.5941,30.3835,512369.4706736,0
+BWXT.US,D,20160308,000000,30.1108,30.3222,29.7058,30.1009,819665.42618764,0
+BWXT.US,D,20160309,000000,30.2304,30.3578,29.9142,29.9804,416971.91512786,0
+BWXT.US,D,20160310,000000,29.9715,30.4209,29.8787,30.0269,442715.55879009,0
+BWXT.US,D,20160311,000000,30.1385,30.3301,30.0931,30.1285,540648.91030822,0
+BWXT.US,D,20160314,000000,29.9429,30.3735,29.9429,30.2392,489898.57287117,0
+BWXT.US,D,20160315,000000,30.1108,30.745,30.0229,30.5988,534813.03654341,0
+BWXT.US,D,20160316,000000,30.6502,30.9553,30.4684,30.7253,447871.17112037,0
+BWXT.US,D,20160317,000000,30.7352,31.1589,30.6592,31.0077,442027.19900517,0
+BWXT.US,D,20160318,000000,31.8168,31.8268,30.988,31.5718,1299336.7947838,0
+BWXT.US,D,20160321,000000,31.5067,31.721,31.4059,31.4503,504947.33252208,0
+BWXT.US,D,20160322,000000,31.3141,31.3328,31.0937,31.1333,630171.11263089,0
+BWXT.US,D,20160323,000000,30.998,31.1589,30.7727,30.8646,921559.88335047,0
+BWXT.US,D,20160324,000000,30.7539,31.243,30.5899,31.243,522125.95833104,0
+BWXT.US,D,20160328,000000,31.243,31.4405,31.0266,31.0849,236811.9627134,0
+BWXT.US,D,20160329,000000,30.988,31.2497,30.8685,31.233,279599.597109,0
+BWXT.US,D,20160330,000000,31.4326,31.5798,31.2043,31.4603,350951.12569739,0
+BWXT.US,D,20160331,000000,31.2774,31.4059,30.8547,30.8646,402166.10598927,0
+BWXT.US,D,20160401,000000,30.6412,31.1866,30.4012,31.0167,1497637.0521185,0
+BWXT.US,D,20160404,000000,30.9278,31.0463,30.4971,30.5326,871229.64784098,0
+BWXT.US,D,20160405,000000,30.3735,30.3835,29.933,30.0931,617317.00594132,0
+BWXT.US,D,20160406,000000,30.1198,30.2304,29.8047,30.0644,585082.53442482,0
+BWXT.US,D,20160407,000000,29.9804,29.9894,29.7236,29.7799,378552.32848509,0
+BWXT.US,D,20160408,000000,29.9241,30.0545,29.6693,29.7621,663673.98828049,0
+BWXT.US,D,20160411,000000,29.8047,30.1009,29.6465,29.7897,516527.97360956,0
+BWXT.US,D,20160412,000000,29.8511,30.1198,29.7424,29.9715,741915.18848089,0
+BWXT.US,D,20160413,000000,30.1009,30.5119,30.0644,30.3925,481729.36189424,0
+BWXT.US,D,20160414,000000,30.4783,30.6067,30.2205,30.2659,725715.45077784,0
+BWXT.US,D,20160415,000000,30.2936,30.3578,30.2304,30.2936,476336.87281443,0
+BWXT.US,D,20160418,000000,30.0931,30.4872,30.0931,30.4408,455483.62050655,0
+BWXT.US,D,20160419,000000,30.5702,30.6876,30.4309,30.5069,468238.5224036,0
+BWXT.US,D,20160420,000000,30.5613,30.6689,30.3222,30.58,749822.21536327,0
+BWXT.US,D,20160421,000000,30.5524,30.745,30.4783,30.5613,312237.97385224,0
+BWXT.US,D,20160422,000000,30.6067,30.7352,30.4684,30.6412,404037.83722796,0
+BWXT.US,D,20160425,000000,30.5326,30.6136,29.7621,29.9063,864612.28326152,0
+BWXT.US,D,20160426,000000,29.9142,30.4012,29.9142,30.3835,1056754.7574026,0
+BWXT.US,D,20160427,000000,30.4112,31.1135,30.3222,31.0661,773725.50889462,0
+BWXT.US,D,20160428,000000,30.8646,31.2774,30.7085,30.8734,453562.28687159,0
+BWXT.US,D,20160429,000000,30.8092,30.8823,30.5168,30.7076,528068.12294499,0
+BWXT.US,D,20160502,000000,30.6876,30.7371,30.4733,30.6067,714720.92780133,0
+BWXT.US,D,20160503,000000,31.1678,32.0885,30.8092,30.988,1062358.815887,0
+BWXT.US,D,20160504,000000,30.9179,31.0077,30.1058,30.2205,820401.36378122,0
+BWXT.US,D,20160505,000000,30.2304,30.4112,29.9617,30.1465,794976.59266643,0
+BWXT.US,D,20160506,000000,30.174,30.4162,30.0733,30.3925,709599.7334603,0
+BWXT.US,D,20160509,000000,30.4971,30.8547,30.3479,30.6876,854621.95573597,0
+BWXT.US,D,20160510,000000,30.6225,31.4503,30.5475,31.4158,882999.58786931,0
+BWXT.US,D,20160511,000000,31.3427,31.8168,31.1836,31.3871,789181.21065368,0
+BWXT.US,D,20160512,000000,31.5244,31.8752,31.4069,31.7744,618362.70543812,0
+BWXT.US,D,20160513,000000,31.7744,31.8475,31.0839,31.1945,728205.69352916,0
+BWXT.US,D,20160516,000000,31.2854,31.9789,31.1076,31.8564,853245.23616614,0
+BWXT.US,D,20160517,000000,31.885,31.9966,31.2943,31.48,825362.61570165,0
+BWXT.US,D,20160518,000000,31.4158,31.7398,31.1945,31.6193,662918.81710469,0
+BWXT.US,D,20160519,000000,31.4899,31.6094,31.2677,31.5067,677365.2619438,0
+BWXT.US,D,20160520,000000,31.6865,32.2249,31.48,32.1468,850169.88759763,0
+BWXT.US,D,20160523,000000,32.1369,32.2633,31.6775,31.885,538937.12149012,0
+BWXT.US,D,20160524,000000,32.0065,32.2633,31.8375,32.1912,434237.59820375,0
+BWXT.US,D,20160525,000000,32.2159,32.7346,32.0154,32.1369,864295.4353017,0
+BWXT.US,D,20160526,000000,32.1369,32.451,32.1182,32.3355,382721.96665287,0
+BWXT.US,D,20160527,000000,32.3355,32.4333,32.2249,32.3749,195949.71112797,0
+BWXT.US,D,20160531,000000,32.4036,32.5755,32.3749,32.4333,544139.29933528,0
+BWXT.US,D,20160601,000000,32.1912,32.8798,32.1912,32.8699,609619.52387583,0
+BWXT.US,D,20160602,000000,32.698,32.938,32.6319,32.9283,502332.57763318,0
+BWXT.US,D,20160603,000000,32.862,33.111,32.703,33.0191,479813.08972828,0
+BWXT.US,D,20160606,000000,32.9657,33.2868,32.8699,33.1031,596887.9047362,0
+BWXT.US,D,20160607,000000,33.1969,33.5465,33.1198,33.2245,771025.72132641,0
+BWXT.US,D,20160608,000000,33.2067,33.3777,32.8699,32.9568,714393.9569035,0
+BWXT.US,D,20160609,000000,32.8186,33.1593,32.7346,33.1307,387576.92772416,0
+BWXT.US,D,20160610,000000,32.7889,33.0339,32.5173,32.69,420686.02108504,0
+BWXT.US,D,20160613,000000,32.53,32.6703,32.289,32.3157,561793.70323088,0
+BWXT.US,D,20160614,000000,32.2159,32.4373,31.9917,32.2071,588568.87427668,0
+BWXT.US,D,20160615,000000,32.1369,32.451,32.1369,32.4036,440321.48394988,0
+BWXT.US,D,20160616,000000,32.2348,32.4669,32.0154,32.3938,499993.16665826,0
+BWXT.US,D,20160617,000000,32.3355,32.6002,32.3355,32.5577,547173.14385794,0
+BWXT.US,D,20160620,000000,32.9568,33.029,32.6131,32.7257,505653.91359542,0
+BWXT.US,D,20160621,000000,32.7987,33.1692,32.781,33.0941,570796.03200632,0
+BWXT.US,D,20160622,000000,33.0941,33.3965,33.0003,33.3332,649299.41630127,0
+BWXT.US,D,20160623,000000,33.5654,33.5921,33.1208,33.3045,625957.94582966,0
+BWXT.US,D,20160624,000000,32.2713,32.7167,32.2713,32.3454,2854057.0943605,0
+BWXT.US,D,20160627,000000,32.0341,32.0905,31.2133,31.4977,876747.66135215,0
+BWXT.US,D,20160628,000000,31.721,32.1656,31.721,32.0805,761387.67204372,0
+BWXT.US,D,20160629,000000,32.3454,32.6803,32.2713,32.5577,778383.07267465,0
+BWXT.US,D,20160630,000000,32.5854,33.0003,32.54,32.9844,571280.92073717,0
+BWXT.US,D,20160701,000000,32.9844,33.1396,32.4422,32.5854,616263.2080941,0
+BWXT.US,D,20160705,000000,32.3552,32.4333,31.9878,32.1082,519877.65379824,0
+BWXT.US,D,20160706,000000,32.1369,32.6319,32.0421,32.5489,674240.31097902,0
+BWXT.US,D,20160707,000000,32.5667,32.9183,32.5667,32.69,526066.81809972,0
+BWXT.US,D,20160708,000000,32.947,33.029,32.7167,32.9085,598346.62010395,0
+BWXT.US,D,20160711,000000,32.9757,33.111,32.9657,32.9757,352198.27166067,0
+BWXT.US,D,20160712,000000,33.1969,33.1969,32.9568,32.9657,376732.22423027,0
+BWXT.US,D,20160713,000000,33.2424,33.6108,33.2424,33.3243,710468.28154185,0
+BWXT.US,D,20160714,000000,33.6385,33.6829,33.2245,33.5001,772321.45739214,0
+BWXT.US,D,20160715,000000,33.6552,33.673,33.1593,33.2067,679685.43933649,0
+BWXT.US,D,20160718,000000,33.2868,33.2868,33.0091,33.1208,351589.88308606,0
+BWXT.US,D,20160719,000000,33.1307,33.3243,33.0754,33.187,360468.71201772,0
+BWXT.US,D,20160720,000000,33.187,33.3431,33.0388,33.3144,371665.6937545,0
+BWXT.US,D,20160721,000000,33.3431,33.3431,32.9283,32.947,290656.88230119,0
+BWXT.US,D,20160722,000000,32.9568,33.1692,32.5854,32.8344,387680.18169191,0
+BWXT.US,D,20160725,000000,32.7987,33.2344,32.6131,33.2245,1067753.3295543,0
+BWXT.US,D,20160726,000000,33.2868,33.6285,33.2868,33.6108,358692.13639634,0
+BWXT.US,D,20160727,000000,33.6552,33.7491,33.435,33.7027,425821.38753929,0
+BWXT.US,D,20160728,000000,33.7214,33.7748,33.5654,33.7491,767788.40574968,0
+BWXT.US,D,20160729,000000,33.7648,34.0237,33.6474,33.9418,470117.33969892,0
+BWXT.US,D,20160801,000000,33.9418,34.0425,33.8409,34.007,509028.90112914,0
+BWXT.US,D,20160802,000000,33.8953,34.0425,33.7303,33.9595,559038.2395036,0
+BWXT.US,D,20160803,000000,33.8706,34.2924,33.8113,34.2825,883233.42773743,0
+BWXT.US,D,20160804,000000,34.3022,34.5591,34.2747,34.4396,435453.36305917,0
+BWXT.US,D,20160805,000000,34.5038,35.2328,34.4396,35.0204,1695952.4938602,0
+BWXT.US,D,20160808,000000,34.9918,35.1045,34.8555,35.0007,924803.27269,0
+BWXT.US,D,20160809,000000,35.0847,35.6033,34.6817,34.9641,995650.67896533,0
+BWXT.US,D,20160810,000000,35.0658,35.1864,34.8219,34.9464,870867.24666009,0
+BWXT.US,D,20160811,000000,34.9464,35.4719,34.8555,35.3099,1421056.0137523,0
+BWXT.US,D,20160812,000000,35.3612,35.5035,35.132,35.38,955648.87711104,0
+BWXT.US,D,20160815,000000,35.3099,35.6951,35.2328,35.5371,601497.89070756,0
+BWXT.US,D,20160816,000000,35.4995,35.5222,35.2516,35.2704,426038.01841279,0
+BWXT.US,D,20160817,000000,35.224,35.9718,35.1232,35.952,917039.99152742,0
+BWXT.US,D,20160818,000000,36.0074,36.5201,35.9985,36.3393,671722.73629504,0
+BWXT.US,D,20160819,000000,36.3293,36.4213,36.192,36.3837,558670.77685371,0
+BWXT.US,D,20160822,000000,36.366,36.4123,36.0676,36.202,553500.99241019,0
+BWXT.US,D,20160823,000000,36.4311,36.5003,36.2316,36.356,760794.46787613,0
+BWXT.US,D,20160824,000000,36.4123,36.4707,36.1002,36.1377,354076.07666217,0
+BWXT.US,D,20160825,000000,36.1377,36.1377,35.8039,35.9421,529337.53937189,0
+BWXT.US,D,20160826,000000,35.8947,36.2316,35.8759,36.0726,397692.77968109,0
+BWXT.US,D,20160829,000000,36.1644,36.4607,36.1644,36.2849,501872.99624737,0
+BWXT.US,D,20160830,000000,36.2681,36.356,35.954,36.1002,470522.25721946,0
+BWXT.US,D,20160831,000000,36.119,36.1377,35.7041,35.867,591956.00933601,0
+BWXT.US,D,20160901,000000,35.9243,36.2118,35.7682,36.1546,733562.75232593,0
+BWXT.US,D,20160902,000000,36.2504,36.3689,36.1743,36.3215,416807.92353204,0
+BWXT.US,D,20160906,000000,36.3215,36.4034,36.0636,36.2504,418312.19212086,0
+BWXT.US,D,20160907,000000,36.2504,36.441,36.0349,36.1002,788059.58912178,0
+BWXT.US,D,20160908,000000,36.1377,36.69,36.0676,36.6504,503911.7559633,0
+BWXT.US,D,20160909,000000,36.3738,36.4034,36.0449,36.202,825085.24720008,0
+BWXT.US,D,20160912,000000,35.9985,36.4607,35.8859,36.2217,829006.87338653,0
+BWXT.US,D,20160913,000000,35.8859,36.2504,35.2121,35.2121,1036834.8399796,0
+BWXT.US,D,20160914,000000,35.3148,35.4521,34.9997,35.0373,363378.04440281,0
+BWXT.US,D,20160915,000000,34.8812,35.8483,34.8812,35.7594,419845.81722991,0
+BWXT.US,D,20160916,000000,35.7238,35.867,35.3602,35.5075,692510.18950584,0
+BWXT.US,D,20160919,000000,35.8335,35.8335,35.3148,35.5262,739479.60959483,0
+BWXT.US,D,20160920,000000,35.7949,35.9243,35.4621,35.4621,397223.07535725,0
+BWXT.US,D,20160921,000000,35.5262,35.9985,35.5164,35.9807,366326.85624616,0
+BWXT.US,D,20160922,000000,36.2761,36.5003,36.1644,36.4509,440114.9760144,0
+BWXT.US,D,20160923,000000,36.2681,36.3471,35.9421,35.9718,514093.40701732,0
+BWXT.US,D,20160926,000000,35.8859,36.1377,35.7594,35.8236,454495.62175643,0
+BWXT.US,D,20160927,000000,35.7308,36.1279,35.7308,36.0349,722329.32801231,0
+BWXT.US,D,20160928,000000,36.0349,36.3215,35.867,36.0537,553312.70576314,0
+BWXT.US,D,20160929,000000,35.8403,36.0814,35.3238,35.4808,714090.26876309,0
+BWXT.US,D,20160930,000000,35.546,35.7041,35.4621,35.4621,535274.64251683,0
+BWXT.US,D,20161003,000000,35.4156,35.4898,35.303,35.3702,412262.72436397,0
+BWXT.US,D,20161004,000000,35.3602,35.546,35.0925,35.222,383673.52282614,0
+BWXT.US,D,20161005,000000,35.3514,35.5164,35.0284,35.2981,929212.82448869,0
+BWXT.US,D,20161006,000000,35.2782,35.4985,35.1756,35.4709,479087.27507271,0
+BWXT.US,D,20161007,000000,35.4334,35.546,35.1844,35.4433,821740.62848042,0
+BWXT.US,D,20161010,000000,35.5262,35.8759,35.5262,35.6656,345766.15684687,0
+BWXT.US,D,20161011,000000,35.5993,35.6941,34.7221,34.9267,552809.59574387,0
+BWXT.US,D,20161012,000000,34.891,35.3514,34.7784,35.1302,327017.463352,0
+BWXT.US,D,20161013,000000,34.891,35.1113,34.7597,35.0087,380090.00276935,0
+BWXT.US,D,20161014,000000,35.1212,35.4156,34.8625,34.9434,407733.72189671,0
+BWXT.US,D,20161017,000000,34.8239,35.5362,34.8239,35.4521,471695.50573523,0
+BWXT.US,D,20161018,000000,35.5915,35.7396,35.3514,35.5993,519732.89578465,0
+BWXT.US,D,20161019,000000,35.5835,36.0814,35.4898,35.952,762376.68308764,0
+BWXT.US,D,20161020,000000,35.8335,35.9343,35.5075,35.7682,596210.6801831,0
+BWXT.US,D,20161021,000000,35.546,35.8483,35.4156,35.8236,494821.35762714,0
+BWXT.US,D,20161024,000000,35.9807,36.2335,35.9718,36.0913,349233.26311651,0
+BWXT.US,D,20161025,000000,35.8483,36.0636,35.7495,35.8137,718763.01695014,0
+BWXT.US,D,20161026,000000,35.6941,35.9619,35.6941,35.7495,596142.8564984,0
+BWXT.US,D,20161027,000000,35.7308,35.7495,35.5164,35.6754,409251.15030494,0
+BWXT.US,D,20161028,000000,35.7495,36.356,35.7495,35.9421,357070.44172658,0
+BWXT.US,D,20161031,000000,35.8947,36.356,35.8947,36.2504,738592.84022484,0
+BWXT.US,D,20161101,000000,35.9718,35.9807,34.1502,34.891,2224114.7601286,0
+BWXT.US,D,20161102,000000,34.815,34.815,34.16,34.5097,2044370.8604666,0
+BWXT.US,D,20161103,000000,34.5295,34.65,33.6681,33.9002,1371053.7614344,0
+BWXT.US,D,20161104,000000,33.7985,33.9082,33.4202,33.6148,1212991.1704098,0
+BWXT.US,D,20161107,000000,34.16,34.3626,33.9418,34.0839,877440.07031228,0
+BWXT.US,D,20161108,000000,34.0572,34.251,33.7885,33.8558,753312.60439034,0
+BWXT.US,D,20161109,000000,33.8558,36.7858,33.8558,36.5486,3164413.214036,0
+BWXT.US,D,20161110,000000,36.6504,36.9764,36.1002,36.4034,924096.69161665,0
+BWXT.US,D,20161111,000000,36.3481,36.8095,36.2681,36.7671,838007.17757436,0
+BWXT.US,D,20161114,000000,36.8747,37.579,36.8589,37.1809,1210884.5870091,0
+BWXT.US,D,20161115,000000,37.0515,37.497,37.0425,37.3923,962130.5943211,0
+BWXT.US,D,20161116,000000,37.255,37.4496,36.9488,37.1444,829162.76663193,0
+BWXT.US,D,20161117,000000,37.2649,37.3389,36.8312,37.0425,744543.10318921,0
+BWXT.US,D,20161118,000000,36.5269,36.849,36.3274,36.3817,986893.32528981,0
+BWXT.US,D,20161121,000000,36.4587,36.8401,36.3017,36.7758,724509.80886042,0
+BWXT.US,D,20161122,000000,36.9675,37.1444,36.7472,37.1079,1009834.9397099,0
+BWXT.US,D,20161123,000000,37.1721,37.3389,37.0041,37.1908,447959.2406811,0
+BWXT.US,D,20161125,000000,37.2748,37.5326,37.2649,37.5326,252313.21769353,0
+BWXT.US,D,20161128,000000,37.4496,37.4496,36.8233,36.8836,695311.20645418,0
+BWXT.US,D,20161129,000000,36.8312,37.0515,36.5546,36.6227,659407.16990778,0
+BWXT.US,D,20161130,000000,36.8233,37.0041,36.0696,36.2751,1062958.0938173,0
+BWXT.US,D,20161201,000000,36.2751,36.5131,35.959,36.0785,670933.14713,0
+BWXT.US,D,20161202,000000,35.9875,36.5546,35.949,36.3017,658446.5030903,0
+BWXT.US,D,20161205,000000,36.355,36.5181,36.0606,36.2394,405497.56488952,0
+BWXT.US,D,20161206,000000,36.2394,36.4203,35.9016,36.3817,812887.10689377,0
+BWXT.US,D,20161207,000000,36.5081,36.5853,36.1436,36.3106,543072.34166865,0
+BWXT.US,D,20161208,000000,36.2,36.3156,35.9827,36.0785,921022.35534195,0
+BWXT.US,D,20161209,000000,36.0785,36.2751,35.9737,36.1436,448648.61275981,0
+BWXT.US,D,20161212,000000,36.1259,36.1813,35.8651,36.0242,614839.9230094,0
+BWXT.US,D,20161213,000000,36.1347,36.364,35.6903,35.9313,588828.02148982,0
+BWXT.US,D,20161214,000000,35.9116,36.1813,35.4689,35.5222,917778.96600241,0
+BWXT.US,D,20161215,000000,35.4581,35.5519,34.8565,35.0975,1252667.01366,0
+BWXT.US,D,20161216,000000,35.0521,35.4166,35.0521,35.3761,1844222.1546507,0
+BWXT.US,D,20161219,000000,35.5885,35.959,35.1795,35.9016,1305538.1066108,0
+BWXT.US,D,20161220,000000,35.8305,36.2297,35.6616,36.2099,1846357.0822776,0
+BWXT.US,D,20161221,000000,36.2297,36.7177,36.1526,36.2661,1180185.7651893,0
+BWXT.US,D,20161222,000000,36.3461,37.0515,36.1347,36.9577,1098356.9957568,0
+BWXT.US,D,20161223,000000,36.9122,37.3015,36.7324,36.8579,705862.34474569,0
+BWXT.US,D,20161227,000000,37.1167,37.3666,36.9864,37.2105,497609.21475607,0
+BWXT.US,D,20161228,000000,37.1721,37.2422,36.5892,36.6307,467031.86819239,0
+BWXT.US,D,20161229,000000,36.7077,36.9488,36.5625,36.8035,582949.63138536,0
+BWXT.US,D,20161230,000000,36.8667,36.8924,36.598,36.7758,628867.27821476,0
+BWXT.US,D,20170103,000000,36.8579,37.3292,36.2099,36.3274,1158175.4610665,0
+BWXT.US,D,20170104,000000,36.5368,36.6158,36.1526,36.5081,1204148.7840549,0
+BWXT.US,D,20170105,000000,36.6158,36.9675,36.5368,36.8737,1522110.26706,0
+BWXT.US,D,20170106,000000,36.9488,37.1444,36.5892,36.6978,805919.48865906,0
+BWXT.US,D,20170109,000000,36.6978,36.7571,36.4153,36.6593,731353.92725137,0
+BWXT.US,D,20170110,000000,36.6307,37.3102,36.6307,37.1444,1039379.7465961,0
+BWXT.US,D,20170111,000000,37.0238,37.8566,37.0238,37.8082,1265787.3536192,0
+BWXT.US,D,20170112,000000,37.903,37.903,37.4683,37.8369,727202.51037202,0
+BWXT.US,D,20170113,000000,37.903,38.0266,37.7459,37.9692,741718.80348343,0
+BWXT.US,D,20170117,000000,37.8369,37.913,37.497,37.7282,1146236.4679732,0
+BWXT.US,D,20170118,000000,37.5523,37.7746,37.2531,37.6728,1367339.6554773,0
+BWXT.US,D,20170119,000000,38.064,38.5619,37.9217,38.4305,930316.22473217,0
+BWXT.US,D,20170120,000000,38.5985,38.5985,38.143,38.4137,1136522.4966555,0
+BWXT.US,D,20170123,000000,38.5718,38.7091,38.3683,38.4038,711108.0512243,0
+BWXT.US,D,20170124,000000,38.4038,38.9868,38.2656,38.9432,619120.91349533,0
+BWXT.US,D,20170125,000000,39.042,39.3019,38.7912,38.8504,1007972.3191153,0
+BWXT.US,D,20170126,000000,38.8801,38.9432,38.5985,38.6637,779042.07593933,0
+BWXT.US,D,20170127,000000,38.637,38.8504,38.5807,38.7912,593853.04791974,0
+BWXT.US,D,20170130,000000,38.5807,38.8306,38.3218,38.7645,839844.49082382,0
+BWXT.US,D,20170131,000000,38.5807,38.6637,38.0591,38.4305,865945.47419791,0
+BWXT.US,D,20170201,000000,38.5896,38.7091,38.2933,38.5046,481269.78050843,0
+BWXT.US,D,20170202,000000,38.3604,38.5896,38.3317,38.4591,777311.05353901,0
+BWXT.US,D,20170203,000000,38.552,38.7448,38.4878,38.6459,425404.32249314,0
+BWXT.US,D,20170206,000000,38.6725,38.7348,38.4878,38.6558,534771.53249756,0
+BWXT.US,D,20170207,000000,38.6725,38.7645,38.4918,38.5718,755818.03154868,0
+BWXT.US,D,20170208,000000,38.4137,38.7278,38.3317,38.6904,552527.16577329,0
+BWXT.US,D,20170209,000000,38.6904,39.0875,38.6814,38.8109,600351.97412443,0
+BWXT.US,D,20170210,000000,39.0322,39.0322,38.6182,38.8801,513916.25560207,0
+BWXT.US,D,20170213,000000,39.127,39.6317,38.9955,39.1744,1178088.2924328,0
+BWXT.US,D,20170214,000000,39.0776,39.1171,38.8207,39.0045,559848.07454468,0
+BWXT.US,D,20170215,000000,38.9067,39.284,38.8879,39.2555,545559.54753858,0
+BWXT.US,D,20170216,000000,39.2919,39.4609,38.9531,39.3019,496135.3149813,0
+BWXT.US,D,20170217,000000,39.3019,39.3116,38.8109,39.127,556684.65641545,0
+BWXT.US,D,20170221,000000,39.1171,39.5596,38.9699,39.3306,1086140.6341621,0
+BWXT.US,D,20170222,000000,39.2642,39.5596,39.1072,39.3571,1200227.1578684,0
+BWXT.US,D,20170223,000000,39.4233,39.5793,38.8928,39.284,821924.86595226,0
+BWXT.US,D,20170224,000000,39.1072,39.3571,38.8879,39.2742,1093342.0922649,0
+BWXT.US,D,20170227,000000,39.1645,40.0704,39.1556,39.5973,2107734.3786685,0
+BWXT.US,D,20170228,000000,41.2212,44.7943,41.2212,43.0182,4532097.0494058,0
+BWXT.US,D,20170301,000000,43.6,44.5079,43.3886,44.4713,2110334.9614442,0
+BWXT.US,D,20170302,000000,44.3251,44.7587,43.8518,43.9072,1668633.7210431,0
+BWXT.US,D,20170303,000000,43.8608,44.731,43.8124,44.2688,1856339.3114527,0
+BWXT.US,D,20170306,000000,43.9803,44.1918,43.5654,44.1572,1443868.0545658,0
+BWXT.US,D,20170307,000000,43.9705,44.1285,43.522,43.6661,2202823.1846048,0
+BWXT.US,D,20170308,000000,43.5367,43.7393,42.6338,42.7099,1464832.6591918,0
+BWXT.US,D,20170309,000000,42.6338,43.0133,42.2832,43.0083,1436000.5071417,0
+BWXT.US,D,20170310,000000,43.1426,43.5931,42.6527,42.8038,1066454.5566072,0
+BWXT.US,D,20170313,000000,42.7761,43.1801,42.702,43.0893,695028.77648361,0
+BWXT.US,D,20170314,000000,42.9322,43.117,42.6912,43.0893,702873.0411503,0
+BWXT.US,D,20170315,000000,43.1426,43.7946,43.1259,43.5269,858142.71357708,0
+BWXT.US,D,20170316,000000,43.6928,43.6928,43.2868,43.3708,616554.7487089,0
+BWXT.US,D,20170317,000000,43.517,43.8608,43.3333,43.6188,1276924.6100217,0
+BWXT.US,D,20170320,000000,43.6,43.8707,43.4044,43.4775,607631.37884996,0
+BWXT.US,D,20170321,000000,44.2698,45.5767,43.7314,43.7482,1634066.9246083,0
+BWXT.US,D,20170322,000000,43.7215,44.409,43.7215,44.3063,1003061.681885,0
+BWXT.US,D,20170323,000000,44.3261,44.6027,44.1195,44.4545,902827.38655642,0
+BWXT.US,D,20170324,000000,44.409,44.5839,44.0968,44.1018,612989.44994053,0
+BWXT.US,D,20170327,000000,43.6731,43.9072,43.2186,43.8518,551471.34333848,0
+BWXT.US,D,20170328,000000,43.7946,44.3902,43.7215,44.2125,472321.10330446,0
+BWXT.US,D,20170329,000000,44.1671,44.3063,44.0406,44.1195,611766.59902849,0
+BWXT.US,D,20170330,000000,44.1108,44.7143,44.1108,44.6392,528107.60240324,0
+BWXT.US,D,20170331,000000,44.4733,44.7529,44.1759,44.1759,607641.50178797,0
+BWXT.US,D,20170403,000000,44.2499,44.4822,43.6661,43.8034,693685.46260921,0
+BWXT.US,D,20170404,000000,43.683,44.1848,43.683,44.0277,710237.47855513,0
+BWXT.US,D,20170405,000000,44.2599,44.8832,44.005,44.1759,1423155.5110962,0
+BWXT.US,D,20170406,000000,44.2026,44.7242,44.0446,44.4999,699226.75887782,0
+BWXT.US,D,20170407,000000,44.7776,44.7776,44.2698,44.6224,573021.05378169,0
+BWXT.US,D,20170410,000000,44.5928,44.815,44.4733,44.7242,550878.13917089,0
+BWXT.US,D,20170411,000000,44.6777,45.0827,44.4545,45.0097,517645.54596626,0
+BWXT.US,D,20170412,000000,44.8832,44.9158,44.2499,44.4376,794373.26556083,0
+BWXT.US,D,20170413,000000,44.6481,44.9009,44.2786,44.3418,538677.97427697,0
+BWXT.US,D,20170417,000000,44.4545,44.8634,44.3705,44.815,375421.30375752,0
+BWXT.US,D,20170418,000000,44.6392,44.8052,44.495,44.7776,559244.74743907,0
+BWXT.US,D,20170419,000000,44.8536,44.9109,44.3063,44.5641,552240.68662751,0
+BWXT.US,D,20170420,000000,44.733,45.2616,44.574,45.218,523732.4685938,0
+BWXT.US,D,20170421,000000,45.3634,45.4206,44.9208,45.0551,521229.06602304,0
+BWXT.US,D,20170424,000000,45.4769,46.0755,45.4492,45.9856,520861.60337315,0
+BWXT.US,D,20170425,000000,46.2059,46.5971,45.9195,46.3689,413083.69463686,0
+BWXT.US,D,20170426,000000,46.4036,46.4124,45.9482,45.9482,387077.8668801,0
+BWXT.US,D,20170427,000000,46.0213,46.2059,45.7733,46.0608,475574.61558201,0
+BWXT.US,D,20170428,000000,45.9284,45.9758,45.5017,45.6321,593252.75769554,0
+BWXT.US,D,20170501,000000,45.9758,46.0943,45.312,45.8642,870142.44429832,0
+BWXT.US,D,20170502,000000,46.8777,47.3301,44.3418,45.9679,2345674.0366766,0
+BWXT.US,D,20170503,000000,45.9679,46.4036,45.2981,46.1259,1597860.2122151,0
+BWXT.US,D,20170504,000000,46.1259,46.6466,45.9382,46.4677,1133955.3195753,0
+BWXT.US,D,20170505,000000,46.4677,47.1928,46.3304,47.0614,818646.04632967,0
+BWXT.US,D,20170508,000000,46.4776,47.0427,45.9956,46.2435,1513386.3190799,0
+BWXT.US,D,20170509,000000,46.1526,46.2533,45.8542,46.0311,880828.21766541,0
+BWXT.US,D,20170510,000000,45.9856,47.015,45.9195,46.6466,977752.31226359,0
+BWXT.US,D,20170511,000000,46.5398,46.5398,46.0044,46.3008,778580.46996592,0
+BWXT.US,D,20170512,000000,46.1526,46.2533,45.7269,45.9846,789353.30059991,0
+BWXT.US,D,20170515,000000,46.04,46.6297,46.04,46.3502,691659.8627127,0
+BWXT.US,D,20170516,000000,46.4499,46.4499,45.8721,46.1339,740473.68210777,0
+BWXT.US,D,20170517,000000,45.4384,45.7723,45.071,45.1963,1370088.033148,0
+BWXT.US,D,20170518,000000,45.1094,45.1291,44.0494,44.5316,766624.26787813,0
+BWXT.US,D,20170519,000000,44.7024,44.9553,44.5059,44.9454,568818.00991847,0
+BWXT.US,D,20170522,000000,45.233,45.2961,44.654,45.0254,716878.12589202,0
+BWXT.US,D,20170523,000000,45.0156,45.1194,44.4861,44.8891,751797.2005697,0
+BWXT.US,D,20170524,000000,44.982,45.1568,44.5651,44.8981,451403.0641933,0
+BWXT.US,D,20170525,000000,45.1568,45.3712,44.982,45.1963,640088.55500276,0
+BWXT.US,D,20170526,000000,45.2418,45.4186,45.1668,45.1963,294762.74595948,0
+BWXT.US,D,20170530,000000,45.1963,45.5284,44.7203,44.8309,455540.30895942,0
+BWXT.US,D,20170531,000000,44.7577,45.233,44.5602,45.2063,794231.54442864,0
+BWXT.US,D,20170601,000000,45.2774,45.6301,45.1044,45.4473,497851.15297459,0
+BWXT.US,D,20170602,000000,45.5569,45.8819,45.2596,45.7536,492443.47948777,0
+BWXT.US,D,20170605,000000,45.7821,46.1339,45.2674,45.3712,1256654.4389436,0
+BWXT.US,D,20170606,000000,45.1865,45.4997,44.9029,44.9356,1263420.6107117,0
+BWXT.US,D,20170607,000000,45.147,45.4917,44.8754,44.9266,587576.82635134,0
+BWXT.US,D,20170608,000000,44.6442,45.0433,44.5553,44.73,773784.2219351,0
+BWXT.US,D,20170609,000000,44.5503,45.1291,44.337,44.57,659334.28475409,0
+BWXT.US,D,20170612,000000,44.2746,44.4149,42.866,43.7887,859244.08923295,0
+BWXT.US,D,20170613,000000,43.9012,44.7024,43.8361,44.6352,751033.93104348,0
+BWXT.US,D,20170614,000000,44.8023,45.1381,44.7647,45.0996,858664.04488477,0
+BWXT.US,D,20170615,000000,44.73,45.1816,44.73,44.982,524838.90571867,0
+BWXT.US,D,20170616,000000,45.0521,45.1094,44.3013,44.337,816064.69713623,0
+BWXT.US,D,20170619,000000,44.5602,44.8802,44.2649,44.8309,540119.4806501,0
+BWXT.US,D,20170620,000000,44.6739,44.7005,43.6217,43.6405,491601.25104504,0
+BWXT.US,D,20170621,000000,43.7422,43.7797,43.0913,43.1456,557308.22939709,0
+BWXT.US,D,20170622,000000,43.0913,43.11,42.5884,43.11,392720.39252884,0
+BWXT.US,D,20170623,000000,43.0003,43.1831,42.7959,43.1011,925525.03817036,0
+BWXT.US,D,20170626,000000,43.1732,43.3274,42.9342,43.28,1410883.4733425,0
+BWXT.US,D,20170627,000000,43.27,43.5951,43.1456,43.3906,623896.91565011,0
+BWXT.US,D,20170628,000000,43.6771,44.7736,43.6316,44.73,1287262.1543212,0
+BWXT.US,D,20170629,000000,44.739,44.7834,43.9575,44.3853,779897.46420148,0
+BWXT.US,D,20170630,000000,44.6085,45.6675,44.3853,45.3416,888024.61429923,0
+BWXT.US,D,20170703,000000,45.4384,45.7169,45.0897,45.2063,320490.19292087,0
+BWXT.US,D,20170705,000000,45.1865,45.6399,45.062,45.5471,924810.35874661,0
+BWXT.US,D,20170706,000000,45.3811,45.6587,45.0897,45.39,1079654.8677768,0
+BWXT.US,D,20170707,000000,45.5095,45.7269,45.2063,45.6488,450893.88041121,0
+BWXT.US,D,20170710,000000,45.5184,46.0034,45.3811,45.7624,498174.07469722,0
+BWXT.US,D,20170711,000000,45.7536,46.04,45.4917,45.9472,702264.65257568,0
+BWXT.US,D,20170712,000000,46.2139,46.608,46.2139,46.4579,578550.20252469,0
+BWXT.US,D,20170713,000000,46.4677,46.7087,46.3857,46.692,560016.11531571,0
+BWXT.US,D,20170714,000000,46.7087,47.1582,46.6297,46.8786,530584.68533516,0
+BWXT.US,D,20170717,000000,46.8589,47.2126,46.6743,47.1108,725555.50835722,0
+BWXT.US,D,20170718,000000,47.0811,47.1849,46.8886,46.9597,549969.09933727,0
+BWXT.US,D,20170719,000000,47.0071,47.585,46.8303,47.4269,694852.63736217,0
+BWXT.US,D,20170720,000000,47.5099,47.7066,47.3154,47.6126,476016.9879732,0
+BWXT.US,D,20170721,000000,47.7253,48.0325,47.2392,47.986,800045.14772981,0
+BWXT.US,D,20170724,000000,47.995,48.3921,47.8556,48.3289,479798.91761506,0
+BWXT.US,D,20170725,000000,48.5344,49.3532,48.4306,49.1369,741039.55434273,0
+BWXT.US,D,20170726,000000,49.1547,49.2397,48.719,49.0194,597335.3385964,0
+BWXT.US,D,20170727,000000,49.1626,49.3632,48.8128,49.1369,871600.14737228,0
+BWXT.US,D,20170728,000000,49.1092,49.4619,48.8128,49.2693,1392180.3330687,0
+BWXT.US,D,20170731,000000,49.3899,49.8551,48.8405,49.0006,662572.61262462,0
+BWXT.US,D,20170801,000000,49.2199,49.3168,48.643,49.0648,568579.10858135,0
+BWXT.US,D,20170802,000000,49.0006,49.3582,48.7092,49.3265,515563.25761688,0
+BWXT.US,D,20170803,000000,49.3899,49.7316,48.9779,49.2791,526664.07144251,0
+BWXT.US,D,20170804,000000,49.4915,49.5578,49.127,49.3532,1295776.5574844,0
+BWXT.US,D,20170807,000000,49.3819,49.5311,48.972,49.2881,952576.56542393,0
+BWXT.US,D,20170808,000000,49.0194,50.5268,48.884,50.105,1001081.6352096,0
+BWXT.US,D,20170809,000000,50.0754,50.7194,49.7415,50.2187,843256.93322818,0
+BWXT.US,D,20170810,000000,50.2187,50.7007,49.948,50.182,697477.51518909,0
+BWXT.US,D,20170811,000000,49.7889,50.5081,49.7889,49.9924,478812.94345254,0
+BWXT.US,D,20170814,000000,50.1336,50.4429,50.0497,50.1723,560288.42234827,0
+BWXT.US,D,20170815,000000,50.182,50.3747,50.0556,50.105,359356.20113003,0
+BWXT.US,D,20170816,000000,50.3648,50.6335,50.1149,50.2374,361566.03849839,0
+BWXT.US,D,20170817,000000,50.0586,50.271,49.9103,49.9924,330514.93843567,0
+BWXT.US,D,20170818,000000,49.8827,49.9016,49.5469,49.6664,403548.89932192,0
+BWXT.US,D,20170821,000000,49.7306,49.8729,49.3425,49.6852,1051254.9651799,0
+BWXT.US,D,20170822,000000,49.8255,49.9825,49.5192,49.8067,660410.35306493,0
+BWXT.US,D,20170823,000000,49.5923,49.9203,49.4995,49.5735,456022.16080887,0
+BWXT.US,D,20170824,000000,49.7602,49.9825,49.5291,49.8343,416512.33374205,0
+BWXT.US,D,20170825,000000,50.0586,50.3036,49.6664,49.7118,559154.65329076,0
+BWXT.US,D,20170828,000000,49.9103,50.0951,49.7118,49.863,948924.20938865,0
+BWXT.US,D,20170829,000000,49.8255,50.1998,49.6397,50.1436,406647.53064786,0
+BWXT.US,D,20170830,000000,50.105,50.6533,50.025,50.4517,506798.81788476,0
+BWXT.US,D,20170831,000000,50.596,51.0455,50.4517,51.0011,318098.14266828,0
+BWXT.US,D,20170901,000000,51.0552,51.0742,50.7204,50.8785,272091.41398437,0
+BWXT.US,D,20170905,000000,50.7204,50.9062,50.4231,50.7106,767506.98807291,0
+BWXT.US,D,20170906,000000,50.9338,50.9338,50.0102,50.1238,1104634.2296191,0
+BWXT.US,D,20170907,000000,50.1998,50.3351,49.937,50.3076,282593.96217341,0
+BWXT.US,D,20170908,000000,50.3076,50.3076,49.6763,50.1436,579089.75512081,0
+BWXT.US,D,20170911,000000,50.3747,50.9239,50.2621,50.9161,594113.20742669,0
+BWXT.US,D,20170912,000000,51.0108,51.1008,50.5308,50.6148,413430.91141073,0
+BWXT.US,D,20170913,000000,50.4904,50.4904,50.105,50.182,372288.25444233,0
+BWXT.US,D,20170914,000000,50.105,50.105,49.6209,49.6664,661773.91281534,0
+BWXT.US,D,20170915,000000,49.7118,49.9727,49.4995,49.8067,689811.41423144,0
+BWXT.US,D,20170918,000000,49.9203,50.596,49.8343,50.5179,525497.90898336,0
+BWXT.US,D,20170919,000000,50.4617,50.8499,50.433,50.8232,463819.85996069,0
+BWXT.US,D,20170920,000000,50.9239,51.2519,50.7491,50.9724,550738.4426263,0
+BWXT.US,D,20170921,000000,51.0011,51.0929,50.6622,51.0108,997501.1520342,0
+BWXT.US,D,20170922,000000,51.0742,52.5371,51.0742,52.4166,840649.2643959,0
+BWXT.US,D,20170925,000000,52.2763,52.4581,51.7725,52.2763,591392.16168866,0
+BWXT.US,D,20170926,000000,52.3613,52.63,52.2023,52.5371,500237.12946438,0
+BWXT.US,D,20170927,000000,52.7515,53.5448,52.4067,52.4828,603124.64684634,0
+BWXT.US,D,20170928,000000,52.2852,52.5569,51.9711,52.2487,433116.98896565,0
+BWXT.US,D,20170929,000000,52.2398,52.4244,51.9514,52.2111,453856.86436778,0
+BWXT.US,D,20171002,000000,52.5944,53.5546,52.3988,53.3946,731975.4756454,0
+BWXT.US,D,20171003,000000,53.5259,53.7779,53.0775,53.1625,537974.43008503,0
+BWXT.US,D,20171004,000000,53.1348,53.4687,52.7328,53.0122,801554.47778763,0
+BWXT.US,D,20171005,000000,53.2542,55.0542,53.2542,55.0156,1083561.3095562,0
+BWXT.US,D,20171006,000000,54.8122,55.3723,54.6897,55.3723,1168650.6773228,0
+BWXT.US,D,20171009,000000,55.5471,55.7338,54.9979,55.2973,398092.63573263,0
+BWXT.US,D,20171010,000000,55.4266,55.5096,54.6531,55.0256,889851.80461068,0
+BWXT.US,D,20171011,000000,54.9879,55.0067,54.5533,54.9622,594274.16214111,0
+BWXT.US,D,20171012,000000,54.8596,55.1747,54.8596,54.9525,317730.68001838,0
+BWXT.US,D,20171013,000000,55.147,55.5006,54.9622,55.1648,499656.07282241,0
+BWXT.US,D,20171016,000000,55.4078,55.5006,55.0917,55.5006,476121.25423474,0
+BWXT.US,D,20171017,000000,55.4819,55.5471,55.2626,55.389,364822.58765735,0
+BWXT.US,D,20171018,000000,55.5096,55.5195,55.1362,55.2973,233537.19226602,0
+BWXT.US,D,20171019,000000,55.156,55.2973,54.5819,55.156,282906.76095803,0
+BWXT.US,D,20171020,000000,55.3811,55.886,55.0739,55.7892,284949.56984916,0
+BWXT.US,D,20171023,000000,55.8267,56.0322,55.6973,56.0322,333083.12780971,0
+BWXT.US,D,20171024,000000,56.4895,57.674,56.4204,57.6088,820061.23306398,0
+BWXT.US,D,20171025,000000,57.2255,57.269,56.4539,56.4629,814486.53109991,0
+BWXT.US,D,20171026,000000,56.695,56.695,55.5195,56.1171,990277.42346773,0
+BWXT.US,D,20171027,000000,56.042,56.2179,55.4543,55.9491,330099.89797713,0
+BWXT.US,D,20171030,000000,56.0984,56.1991,55.7535,56.1645,495092.6523659,0
+BWXT.US,D,20171031,000000,56.1645,56.4905,55.7635,55.8454,682807.35341987,0
+BWXT.US,D,20171101,000000,56.0697,56.4352,55.8968,56.2565,439546.06689804,0
+BWXT.US,D,20171102,000000,56.2376,57.3647,56.0322,57.1801,365262.93546093,0
+BWXT.US,D,20171103,000000,57.0674,57.3647,56.7226,56.8807,603598.40034538,0
+BWXT.US,D,20171106,000000,56.7612,57.1929,56.5992,56.8807,674759.61769911,0
+BWXT.US,D,20171107,000000,55.1747,56.0519,53.4233,55.9591,1976355.8522475,0
+BWXT.US,D,20171108,000000,55.9491,57.0753,55.9491,56.4155,876992.63645208,0
+BWXT.US,D,20171109,000000,56.4352,56.9884,55.799,56.0984,727746.11214334,0
+BWXT.US,D,20171110,000000,55.8544,56.5005,55.6044,56.3858,289259.91685532,0
+BWXT.US,D,20171113,000000,56.3009,56.5192,55.8781,56.4629,437552.86040318,0
+BWXT.US,D,20171114,000000,56.0697,56.779,55.8642,56.7049,576871.81940203,0
+BWXT.US,D,20171115,000000,56.3957,56.6852,55.642,55.8079,824984.01781995,0
+BWXT.US,D,20171116,000000,55.8731,56.5192,55.7812,55.9117,515077.35659222,0
+BWXT.US,D,20171117,000000,55.7635,56.1832,55.5461,55.9491,462248.779981,0
+BWXT.US,D,20171120,000000,55.9778,56.4639,55.8731,56.1271,590496.28167445,0
+BWXT.US,D,20171121,000000,56.1468,56.7879,55.9778,56.772,525107.16357603,0
+BWXT.US,D,20171122,000000,56.7336,57.2483,56.3769,56.9953,408080.93867058,0
+BWXT.US,D,20171124,000000,57.1821,57.2383,56.772,57.0042,216665.29147887,0
+BWXT.US,D,20171127,000000,56.9953,56.9953,55.9591,56.2841,381831.14810769,0
+BWXT.US,D,20171128,000000,56.4826,57.2947,56.2574,57.267,281785.13942613,0
+BWXT.US,D,20171129,000000,57.2857,57.3045,56.5813,56.9202,501137.05865379,0
+BWXT.US,D,20171130,000000,57.2483,58.3497,56.5556,58.3121,541395.98313361,0
+BWXT.US,D,20171201,000000,58.0602,58.3319,57.0417,57.7787,515405.33978386,0
+BWXT.US,D,20171204,000000,58.1985,58.6836,57.6394,57.6681,560428.11889285,0
+BWXT.US,D,20171205,000000,57.6681,58.2172,57.3213,57.4329,456627.51250209,0
+BWXT.US,D,20171206,000000,57.3767,57.6681,56.9291,57.2285,255438.16865829,0
+BWXT.US,D,20171207,000000,57.2196,57.7876,57.0506,57.6681,296329.77676396,0
+BWXT.US,D,20171208,000000,57.8617,57.8804,57.3114,57.8715,334481.10554938,0
+BWXT.US,D,20171211,000000,57.7787,57.7787,56.772,56.9202,459548.99241279,0
+BWXT.US,D,20171212,000000,56.939,57.1139,56.6001,56.7879,332754.13232426,0
+BWXT.US,D,20171213,000000,56.7879,56.8442,56.4165,56.5556,656347.00574629,0
+BWXT.US,D,20171214,000000,56.5556,56.6772,55.8267,55.9778,1081457.7630371,0
+BWXT.US,D,20171215,000000,56.5013,57.4231,56.3117,56.8738,978312.11073573,0
+BWXT.US,D,20171218,000000,57.1821,57.3855,56.8925,56.9953,513952.69817893,0
+BWXT.US,D,20171219,000000,57.2008,57.5821,56.7977,56.9953,451327.14215819,0
+BWXT.US,D,20171220,000000,57.1337,57.1919,56.4915,56.9766,250612.56410726,0
+BWXT.US,D,20171221,000000,57.104,57.2986,56.5556,56.6475,587073.71633209,0
+BWXT.US,D,20171222,000000,56.8166,56.9024,56.5202,56.7977,232827.57431128,0
+BWXT.US,D,20171226,000000,56.6969,56.9124,56.1468,56.2188,250913.21536626,0
+BWXT.US,D,20171227,000000,56.2188,56.9578,56.1645,56.5556,576244.1972452,0
+BWXT.US,D,20171228,000000,56.7246,56.9124,56.3493,56.864,301462.10633683,0
+BWXT.US,D,20171229,000000,56.9124,57.2196,56.3314,56.4826,393002.82249942,0
+BWXT.US,D,20180102,000000,56.6872,57.0813,56.1271,56.5202,459988.32792258,0
+BWXT.US,D,20180103,000000,56.62,57.1534,56.2574,57.0131,409062.86365789,0
+BWXT.US,D,20180104,000000,57.1139,57.4231,56.8393,57.0131,510763.97270465,0
+BWXT.US,D,20180105,000000,57.2758,57.4528,56.939,57.3677,355941.73413807,0
+BWXT.US,D,20180108,000000,57.3302,58.0059,57.1434,57.8715,370223.17508756,0
+BWXT.US,D,20180109,000000,57.9091,58.1857,57.2483,57.3045,322046.08849356,0
+BWXT.US,D,20180110,000000,57.6958,57.9585,57.0853,57.1731,990005.11643517,0
+BWXT.US,D,20180111,000000,57.4715,58.322,57.4428,58.1027,883082.59596102,0
+BWXT.US,D,20180112,000000,58.4495,58.9364,58.2569,58.7211,599179.73790246,0
+BWXT.US,D,20180116,000000,58.806,59.0678,57.3114,57.5644,902261.51432146,0
+BWXT.US,D,20180117,000000,57.8903,58.9364,57.8903,58.6836,377714.14921758,0
+BWXT.US,D,20180118,000000,59.1162,59.2901,58.4583,59.1627,404722.14783769,0
+BWXT.US,D,20180119,000000,59.7396,60.1229,59.1251,59.7218,306529.64910641,0
+BWXT.US,D,20180122,000000,59.7297,59.7297,58.731,59.3771,417572.20535207,0
+BWXT.US,D,20180123,000000,59.3385,59.8058,59.2061,59.5064,280801.18985121,0
+BWXT.US,D,20180124,000000,59.6181,59.7396,58.6924,59.3098,403222.94071789,0
+BWXT.US,D,20180125,000000,59.6181,59.8522,58.9048,59.7781,274525.98057662,0
+BWXT.US,D,20180126,000000,59.8908,60.4873,59.458,60.3649,364438.92830663,0
+BWXT.US,D,20180129,000000,60.2069,60.6178,59.9816,60.2156,290160.85833852,0
+BWXT.US,D,20180130,000000,60.1979,60.1979,59.1528,59.7485,345246.85012677,0
+BWXT.US,D,20180131,000000,60.105,60.2156,58.973,59.2358,539100.10079214,0
+BWXT.US,D,20180201,000000,59.2259,60.5327,59.1873,60.2156,903754.64767846,0
+BWXT.US,D,20180202,000000,59.9716,59.9716,59.1775,59.5351,384996.59082452,0
+BWXT.US,D,20180205,000000,58.9186,59.8611,56.5745,56.6772,499737.05632652,0
+BWXT.US,D,20180206,000000,55.3713,57.9485,53.353,57.6207,601568.75127366,0
+BWXT.US,D,20180207,000000,57.4715,59.1251,57.3628,57.6117,388415.10699168,0
+BWXT.US,D,20180208,000000,57.7422,57.9762,55.8544,55.8544,357358.94545997,0
+BWXT.US,D,20180209,000000,56.3591,57.2008,55.1826,56.854,618503.4142765,0
+BWXT.US,D,20180212,000000,57.2106,58.0849,56.5459,57.7876,294560.28719921,0
+BWXT.US,D,20180213,000000,57.5169,58.0326,57.3855,57.8054,205392.387707,0
+BWXT.US,D,20180214,000000,57.5367,59.2704,57.3806,59.2624,682996.65236073,0
+BWXT.US,D,20180215,000000,59.6368,60.2433,59.3958,60.0478,512199.40531498,0
+BWXT.US,D,20180216,000000,59.8522,60.7492,59.3187,59.8709,369976.17540004,0
+BWXT.US,D,20180220,000000,59.5884,60.2573,59.2802,59.4235,270655.98137405,0
+BWXT.US,D,20180221,000000,59.4965,60.2987,59.0253,59.4235,254833.8292589,0
+BWXT.US,D,20180222,000000,59.7297,59.7297,58.8999,59.3385,425834.54735872,0
+BWXT.US,D,20180223,000000,59.6279,59.9716,59.0877,59.9716,298634.76974965,0
+BWXT.US,D,20180226,000000,60.2256,60.5517,59.8156,60.523,377729.3336246,0
+BWXT.US,D,20180227,000000,60.5517,61.0464,59.0678,59.0974,673449.70952015,0
+BWXT.US,D,20180228,000000,58.8447,60.105,57.0694,58.7883,1225586.1298861,0
+BWXT.US,D,20180301,000000,59.4492,59.6279,58.5353,59.3484,974863.22575453,0
+BWXT.US,D,20180302,000000,59.1251,59.7583,58.5818,59.543,787224.44673567,0
+BWXT.US,D,20180305,000000,58.9641,60.2621,58.7833,60.1515,461501.7071556,0
+BWXT.US,D,20180306,000000,60.4499,60.4499,59.3858,59.6852,453225.19303574,0
+BWXT.US,D,20180307,000000,59.1627,59.8522,58.806,59.7297,301993.56058255,0
+BWXT.US,D,20180308,000000,60.0191,60.356,59.3484,60.105,278742.18425926,0
+BWXT.US,D,20180309,000000,60.3194,61.4792,59.8225,61.4139,550047.04595997,0
+BWXT.US,D,20180312,000000,61.4426,61.6115,60.271,60.4786,272676.51980155,0
+BWXT.US,D,20180313,000000,60.8528,61.2174,60.0952,60.2346,984445.59887814,0
+BWXT.US,D,20180314,000000,60.5427,60.5427,59.1943,59.7119,615723.65549798,0
+BWXT.US,D,20180315,000000,59.7287,59.7287,58.97,59.3168,457365.47468327,0
+BWXT.US,D,20180316,000000,59.4847,59.7287,59.0066,59.4392,799911.52494803,0
+BWXT.US,D,20180319,000000,59.298,59.6508,58.9256,59.2684,1067434.4570069,0
+BWXT.US,D,20180320,000000,59.384,60.3096,59.384,60.2069,543222.16115126,0
+BWXT.US,D,20180321,000000,60.4034,62.5184,60.3659,61.9949,647907.51232441,0
+BWXT.US,D,20180322,000000,61.4505,62.0047,60.9557,61.1147,1134884.6052848,0
+BWXT.US,D,20180323,000000,61.1048,62.5184,60.76,61.1048,772321.45739214,0
+BWXT.US,D,20180326,000000,61.7805,63.0705,61.1147,63.0608,1064559.542611,0
+BWXT.US,D,20180327,000000,63.3611,63.3611,60.8904,61.3578,1104152.3777696,0
+BWXT.US,D,20180328,000000,61.2658,61.5918,60.105,60.3747,726432.15478919,0
+BWXT.US,D,20180329,000000,60.1594,60.1594,58.1936,59.4659,989618.42020306,0
+BWXT.US,D,20180402,000000,59.2614,59.5144,57.754,58.6065,617157.0635207,0
+BWXT.US,D,20180403,000000,58.6529,59.9549,58.3902,59.6458,1052187.2877709,0
+BWXT.US,D,20180404,000000,58.7566,59.945,58.6213,59.8413,367991.06725557,0
+BWXT.US,D,20180405,000000,60.357,61.171,59.9352,61.0584,563822.34000879,0
+BWXT.US,D,20180406,000000,60.6563,61.1462,59.8512,60.4587,668127.06871264,0
+BWXT.US,D,20180409,000000,60.7215,61.3221,60.4786,60.684,421778.28609669,0
+BWXT.US,D,20180410,000000,61.2934,61.3498,60.6376,61.1611,494288.89108764,0
+BWXT.US,D,20180411,000000,60.9358,61.8999,60.8717,61.6492,600913.79718419,0
+BWXT.US,D,20180412,000000,61.8437,62.1716,61.6569,61.7716,495747.60645538,0
+BWXT.US,D,20180413,000000,62.0047,62.3426,61.3408,62.313,565073.53514727,0
+BWXT.US,D,20180416,000000,62.6982,63.2771,62.4354,63.2129,394488.8697998,0
+BWXT.US,D,20180417,000000,64.0061,66.1695,64.0061,64.9159,1009998.9313057,0
+BWXT.US,D,20180418,000000,65.2805,65.6826,64.6917,65.4593,402584.18332922,0
+BWXT.US,D,20180419,000000,65.4493,66.4501,65.243,66.0955,394231.74717427,0
+BWXT.US,D,20180420,000000,66.4224,66.4975,65.7507,66.4027,476562.61433213,0
+BWXT.US,D,20180423,000000,66.4975,67.0022,66.0204,66.2525,369436.62280391,0
+BWXT.US,D,20180424,000000,66.6002,67.5663,64.0723,64.8596,675042.04766969,0
+BWXT.US,D,20180425,000000,64.6532,65.243,64.0061,64.4842,582955.70514817,0
+BWXT.US,D,20180426,000000,64.586,65.1115,63.9043,64.7302,473013.5122646,0
+BWXT.US,D,20180427,000000,64.8014,64.8014,63.7364,63.941,558258.77327655,0
+BWXT.US,D,20180430,000000,63.9597,64.6157,63.4648,63.4648,497409.79287721,0
+BWXT.US,D,20180501,000000,63.3127,63.6189,61.3578,62.6597,539431.12086518,0
+BWXT.US,D,20180502,000000,62.6982,63.3422,62.2369,62.2655,560648.79894156,0
+BWXT.US,D,20180503,000000,61.9949,62.5461,61.1147,62.0709,714440.52241837,0
+BWXT.US,D,20180504,000000,62.1272,63.1931,62.1084,62.2467,869285.03144857,0
+BWXT.US,D,20180507,000000,63.941,65.479,63.1546,63.3709,1275699.7345221,0
+BWXT.US,D,20180508,000000,63.3709,63.53,61.6115,62.3327,1618910.8618144,0
+BWXT.US,D,20180509,000000,62.2754,62.6548,61.8872,62.3031,602528.40579735,0
+BWXT.US,D,20180510,000000,62.3228,63.5675,62.1272,63.1645,622420.99128774,0
+BWXT.US,D,20180511,000000,62.9511,63.3986,62.7801,63.2958,468847.92327202,0
+BWXT.US,D,20180514,000000,63.5388,63.8105,62.9886,63.2129,872412.00700095,0
+BWXT.US,D,20180515,000000,63.1181,63.5487,62.9412,63.4263,536965.17316509,0
+BWXT.US,D,20180516,000000,63.5388,64.0911,63.5388,63.9784,523557.34176616,0
+BWXT.US,D,20180517,000000,63.7354,64.4684,63.7354,64.1493,396449.68289303,0
+BWXT.US,D,20180518,000000,64.1493,64.5682,63.9143,64.2136,426860.00097948,0
+BWXT.US,D,20180521,000000,64.5238,64.8804,64.2047,64.3538,442315.70273855,0
+BWXT.US,D,20180522,000000,64.3726,64.3726,63.6496,63.7917,474407.44082905,0
+BWXT.US,D,20180523,000000,63.4539,63.8481,63.285,63.8392,298730.93766078,0
+BWXT.US,D,20180524,000000,62.9284,63.9143,61.8299,63.8946,550934.82762377,0
+BWXT.US,D,20180525,000000,63.7533,63.8946,63.3779,63.5942,404483.24650057,0
+BWXT.US,D,20180529,000000,63.2011,63.5013,62.3761,63.0982,327128.81567015,0
+BWXT.US,D,20180530,000000,63.3779,63.6159,62.8444,63.3205,613068.40885703,0
+BWXT.US,D,20180531,000000,63.4736,63.4736,62.4967,62.6201,333535.62313892,0
+BWXT.US,D,20180601,000000,62.9669,63.5112,62.9284,63.285,341937.66169015,0
+BWXT.US,D,20180604,000000,63.5478,63.6376,62.5154,62.7684,477980.83794782,0
+BWXT.US,D,20180605,000000,62.7307,63.0291,62.4315,63.0193,703977.45368757,0
+BWXT.US,D,20180606,000000,63.285,63.5852,62.5807,63.2296,624835.31200396,0
+BWXT.US,D,20180607,000000,63.2938,63.4075,61.9899,62.468,580923.01919506,0
+BWXT.US,D,20180608,000000,62.4403,63.2011,62.2902,63.2011,535577.31836344,0
+BWXT.US,D,20180611,000000,63.1358,63.8293,62.9867,63.3976,397771.73859759,0
+BWXT.US,D,20180612,000000,63.3877,63.4253,62.5905,62.6666,397930.66872441,0
+BWXT.US,D,20180613,000000,62.6103,62.8533,61.9899,62.3663,629618.40021536,0
+BWXT.US,D,20180614,000000,62.5608,62.6468,61.6699,61.8388,443021.27151808,0
+BWXT.US,D,20180615,000000,61.5216,61.8487,61.2204,61.3528,467965.20307724,0
+BWXT.US,D,20180618,000000,61.2391,61.4081,60.7531,61.0614,839045.79101455,0
+BWXT.US,D,20180619,000000,60.4597,60.5724,58.9226,59.063,1114246.9715567,0
+BWXT.US,D,20180620,000000,59.1834,59.4649,58.557,59.1755,798020.5601271,0
+BWXT.US,D,20180621,000000,59.2496,59.4115,58.5847,58.7715,609088.06963011,0
+BWXT.US,D,20180622,000000,59.1114,59.1389,58.0404,58.4425,1000931.815727,0
+BWXT.US,D,20180625,000000,58.2094,58.2529,57.5692,58.0503,588926.21398855,0
+BWXT.US,D,20180626,000000,58.1323,58.6954,57.8795,58.3605,458873.79244728,0
+BWXT.US,D,20180627,000000,58.1798,59.212,57.7322,57.748,591312.19047834,0
+BWXT.US,D,20180628,000000,57.6661,58.2479,57.1682,58.0404,399196.0359761,0
+BWXT.US,D,20180629,000000,58.3605,58.8851,58.1412,58.4702,697028.05674128,0
+BWXT.US,D,20180702,000000,58.0938,58.6667,57.8558,58.5096,665031.4742681,0
+BWXT.US,D,20180703,000000,58.9038,59.6062,58.7953,59.1014,418989.41667397,0
+BWXT.US,D,20180705,000000,59.296,59.3878,58.5285,59.063,972287.95032389,0
+BWXT.US,D,20180706,000000,59.0145,59.296,58.6134,59.0244,516990.59187678,0
+BWXT.US,D,20180709,000000,59.3059,59.9993,59.3059,59.9629,915948.73880956,0
+BWXT.US,D,20180710,000000,60.0775,60.4232,59.9716,60.2166,477979.82565403,0
+BWXT.US,D,20180711,000000,59.8325,60.2079,59.5588,59.7209,584733.29306335,0
+BWXT.US,D,20180712,000000,59.7277,59.9816,59.2763,59.6922,514863.76260014,0
+BWXT.US,D,20180713,000000,59.785,60.3442,59.4115,59.9816,205069.46598436,0
+BWXT.US,D,20180716,000000,60.189,60.3757,59.7662,59.9549,607572.66580948,0
+BWXT.US,D,20180717,000000,59.9352,60.5734,59.87,60.508,687321.1714801,0
+BWXT.US,D,20180718,000000,60.4983,61.2105,60.2533,60.9576,234850.13732638,0
+BWXT.US,D,20180719,000000,60.7797,61.2777,60.6306,61.2006,201003.08178432,0
+BWXT.US,D,20180720,000000,61.0524,61.4921,60.8164,60.8351,189103.56814943,0
+BWXT.US,D,20180723,000000,60.7797,60.7797,59.8325,59.8798,253095.72080197,0
+BWXT.US,D,20180724,000000,60.2443,60.8825,59.7376,60.7797,660082.36987329,0
+BWXT.US,D,20180725,000000,60.603,61.0524,59.7564,61.006,604568.17780707,0
+BWXT.US,D,20180726,000000,60.9378,61.9139,60.9378,61.6599,409720.85462878,0
+BWXT.US,D,20180727,000000,61.6332,61.9039,61.1078,61.4081,175572.23690673,0
+BWXT.US,D,20180730,000000,61.4446,61.7183,60.1229,60.1693,298446.4831026,0
+BWXT.US,D,20180731,000000,60.4893,61.9139,60.358,61.6995,318596.19121853,0
+BWXT.US,D,20180801,000000,61.6995,62.0482,61.3438,61.4367,349213.01724048,0
+BWXT.US,D,20180802,000000,61.4081,61.7845,61.0188,61.6155,308657.49067685,0
+BWXT.US,D,20180803,000000,61.7568,62.7684,61.5216,62.6468,426585.66935932,0
+BWXT.US,D,20180806,000000,62.5807,63.2573,62.1489,62.6863,838902.04529476,0
+BWXT.US,D,20180807,000000,60.686,60.9112,56.867,60.2166,2579507.8310264,0
+BWXT.US,D,20180808,000000,59.6832,59.9549,58.6766,58.7537,1241529.7572575,0
+BWXT.US,D,20180809,000000,58.7537,59.4115,58.5847,58.8654,647889.29103599,0
+BWXT.US,D,20180810,000000,58.6233,59.212,58.4237,58.5947,703088.65972998,0
+BWXT.US,D,20180813,000000,58.5473,59.3928,58.5473,58.8949,499644.93759059,0
+BWXT.US,D,20180814,000000,59.0827,59.5864,58.7715,59.3345,814371.12960656,0
+BWXT.US,D,20180815,000000,58.9671,59.1201,58.2844,58.7339,578686.86218787,0
+BWXT.US,D,20180816,000000,59.1755,59.4304,58.809,59.3641,692367.45607985,0
+BWXT.US,D,20180817,000000,59.1834,59.9075,59.1291,59.2407,633715.15322943,0
+BWXT.US,D,20180820,000000,59.4205,60.3609,59.2407,60.1159,420866.20938166,0
+BWXT.US,D,20180821,000000,60.0794,60.8391,60.0794,60.6336,508686.74582428,0
+BWXT.US,D,20180822,000000,60.528,60.5961,60.0547,60.2009,617517.44011398,0
+BWXT.US,D,20180823,000000,60.1436,60.2463,58.818,58.9305,565532.10423929,0
+BWXT.US,D,20180824,000000,59.0717,59.4382,58.9305,59.4304,379773.15480953,0
+BWXT.US,D,20180827,000000,59.5321,60.0211,59.5134,59.6842,447972.40050051,0
+BWXT.US,D,20180828,000000,60.0498,60.1337,59.3741,59.9649,532100.08915578,0
+BWXT.US,D,20180829,000000,59.9649,60.0932,58.9394,58.976,531965.4540802,0
+BWXT.US,D,20180830,000000,58.894,59.052,57.2947,57.4151,562143.95688615,0
+BWXT.US,D,20180831,000000,57.4053,57.8192,57.0931,57.6798,599166.57808305,0
+BWXT.US,D,20180904,000000,57.4645,57.5742,56.9509,57.3964,585291.0669479,0
+BWXT.US,D,20180905,000000,57.3588,57.6038,57.2096,57.3045,516815.46504916,0
+BWXT.US,D,20180906,000000,57.3213,57.9535,57.2373,57.9239,498253.03361374,0
+BWXT.US,D,20180907,000000,57.7362,58.3932,57.7145,57.8854,509127.09362787,0
+BWXT.US,D,20180910,000000,58.0661,58.4208,57.9239,58.1195,537921.79080737,0
+BWXT.US,D,20180911,000000,57.9141,58.0197,57.509,57.594,414123.32037085,0
+BWXT.US,D,20180912,000000,57.5564,57.9635,57.35,57.8281,333071.99257789,0
+BWXT.US,D,20180913,000000,57.9535,58.9216,57.8568,58.5077,510091.80962057,0
+BWXT.US,D,20180914,000000,58.4682,59.1291,58.4682,58.8554,365421.86558774,0
+BWXT.US,D,20180917,000000,58.7517,59.4304,58.6846,59.3928,668602.84679928,0
+BWXT.US,D,20180918,000000,59.3544,59.8423,58.9394,59.5509,765673.72399866,0
+BWXT.US,D,20180919,000000,59.6545,60.2089,58.3526,58.4979,682648.42329306,0
+BWXT.US,D,20180920,000000,58.6657,59.1933,58.0099,59.1568,661063.2825668,0
+BWXT.US,D,20180921,000000,59.4748,59.5509,58.8594,58.9661,1018273.4208379,0
+BWXT.US,D,20180924,000000,58.7696,58.7981,57.8854,58.2913,369979.21228144,0
+BWXT.US,D,20180925,000000,58.3388,58.6934,58.0819,58.4119,359065.67280905,0
+BWXT.US,D,20180926,000000,58.5453,58.564,57.7185,57.9338,575966.82874363,0
+BWXT.US,D,20180927,000000,57.9722,58.4119,57.6038,58.158,281075.52147138,0
+BWXT.US,D,20180928,000000,58.0464,59.0333,58.0464,58.8277,419612.98965559,0
+BWXT.US,D,20181001,000000,59.296,59.4482,58.6657,59.3148,449960.54552637,0
+BWXT.US,D,20181002,000000,59.1478,59.7119,59.1429,59.4304,397447.80458117,0
+BWXT.US,D,20181003,000000,59.5874,59.8808,59.212,59.3148,396563.05979878,0
+BWXT.US,D,20181004,000000,59.2674,59.8108,58.4781,59.2022,578885.27177293,0
+BWXT.US,D,20181005,000000,59.2674,59.7771,58.9118,58.9493,408253.02861681,0
+BWXT.US,D,20181008,000000,58.7893,58.9493,57.8755,58.2549,453053.1030895,0
+BWXT.US,D,20181009,000000,58.1482,58.2065,56.5232,56.6535,530789.16868303,0
+BWXT.US,D,20181010,000000,56.6832,56.6832,54.6413,54.7143,452821.28780899,0
+BWXT.US,D,20181011,000000,54.2264,54.6689,53.4272,53.851,670805.59811103,0
+BWXT.US,D,20181012,000000,54.5869,54.7825,53.5556,54.097,484296.53897447,0
+BWXT.US,D,20181015,000000,54.2362,55.2706,54.1799,55.0156,416404.01830531,0
+BWXT.US,D,20181016,000000,55.3476,56.8126,54.9879,56.6535,514563.11134114,0
+BWXT.US,D,20181017,000000,56.5686,56.7206,55.9018,56.4095,337474.45831998,0
+BWXT.US,D,20181018,000000,56.2505,56.7029,55.6104,55.8257,410561.0584839,0
+BWXT.US,D,20181019,000000,55.8158,55.9491,55.2953,55.6004,313866.75457861,0
+BWXT.US,D,20181022,000000,55.6854,55.6944,55.0453,55.553,311873.54808375,0
+BWXT.US,D,20181023,000000,54.8013,56.531,54.8013,56.2594,696877.22496488,0
+BWXT.US,D,20181024,000000,56.2692,56.5873,54.4428,54.5771,620764.87862873,0
+BWXT.US,D,20181025,000000,54.8496,54.9613,53.4835,53.5883,773851.03332599,0
+BWXT.US,D,20181026,000000,53.1279,54.6728,52.9214,54.1059,417942.70488336,0
+BWXT.US,D,20181029,000000,54.7914,55.149,52.1617,52.6941,515307.14728514,0
+BWXT.US,D,20181030,000000,52.6201,53.9913,52.2882,53.851,421560.64292939,0
+BWXT.US,D,20181031,000000,54.4061,55.2518,53.9537,54.9879,503491.65403573,0
+BWXT.US,D,20181101,000000,55.2803,56.4895,55.1056,56.2594,474296.08851089,0
+BWXT.US,D,20181102,000000,56.6258,57.103,55.7516,56.3523,331699.32218326,0
+BWXT.US,D,20181105,000000,56.5873,57.022,55.798,56.5774,596647.99110528,0
+BWXT.US,D,20181106,000000,56.6437,57.509,56.4392,57.0684,708095.46487148,0
+BWXT.US,D,20181107,000000,48.9097,49.1932,41.8584,43.513,7113702.3531885,0
+BWXT.US,D,20181108,000000,42.7248,44.3597,42.1488,43.6918,2720912.1152562,0
+BWXT.US,D,20181109,000000,43.5427,45.0729,43.513,44.4822,1979192.2994788,0
+BWXT.US,D,20181112,000000,44.1068,44.1858,41.5106,41.6045,1558207.6517224,0
+BWXT.US,D,20181113,000000,41.567,42.055,39.4885,39.8273,2333021.3764535,0
+BWXT.US,D,20181114,000000,40.1187,41.8484,40.1187,41.2569,1585455.5639734,0
+BWXT.US,D,20181115,000000,41.0109,41.4919,40.2393,40.8705,1657016.6373787,0
+BWXT.US,D,20181116,000000,40.7559,42.4314,40.7559,42.1864,1127925.0854005,0
+BWXT.US,D,20181119,000000,41.9591,42.2723,40.6305,40.8853,1227458.8734187,0
+BWXT.US,D,20181120,000000,40.2719,40.3075,38.9955,39.4422,1104002.558287,0
+BWXT.US,D,20181121,000000,39.6861,41.3931,39.6861,40.7698,1368911.7477508,0
+BWXT.US,D,20181123,000000,40.4043,40.8656,39.9973,40.4585,333542.70919552,0
+BWXT.US,D,20181126,000000,40.7135,41.1768,40.1998,40.3371,986492.45694447,0
+BWXT.US,D,20181127,000000,40.2521,40.9979,39.5893,40.8558,1312548.2411852,0
+BWXT.US,D,20181128,000000,41.1205,42.6013,41.0266,42.4798,1091359.0087081,0
+BWXT.US,D,20181129,000000,42.3099,42.9509,42.3099,42.4995,1118899.4738676,0
+BWXT.US,D,20181130,000000,42.3661,43.0003,41.7527,42.6872,1105473.4211804,0
+BWXT.US,D,20181203,000000,43.4498,43.9912,42.5282,42.6388,1100158.8787233,0
+BWXT.US,D,20181204,000000,42.6388,42.6388,40.5357,40.6108,1517056.8964036,0
+BWXT.US,D,20181206,000000,39.9874,40.4774,38.6162,40.4043,1652562.5446527,0
+BWXT.US,D,20181207,000000,40.5357,40.8271,39.0796,39.5152,1608705.9280029,0
+BWXT.US,D,20181210,000000,39.363,40.0921,38.8257,39.2149,1837167.479149,0
+BWXT.US,D,20181211,000000,39.7326,39.7326,37.9672,38.8158,1276769.7290702,0
+BWXT.US,D,20181212,000000,39.3354,39.9508,38.8158,39.7049,1209966.4365312,0
+BWXT.US,D,20181213,000000,39.4885,40.102,39.363,39.8185,1084468.3248023,0
+BWXT.US,D,20181214,000000,39.1586,40.023,39.1586,39.4786,1680632.4394706,0
+BWXT.US,D,20181217,000000,39.3156,40.1918,38.2695,38.8257,1659249.7575044,0
+BWXT.US,D,20181218,000000,39.2149,39.7987,38.308,38.4761,1174735.5753628,0
+BWXT.US,D,20181219,000000,38.308,39.4223,37.5899,37.824,1007440.8648697,0
+BWXT.US,D,20181220,000000,37.5513,37.986,35.6162,36.599,1192741.2452074,0
+BWXT.US,D,20181221,000000,36.599,36.77,35.0412,35.0788,2020182.1000833,0
+BWXT.US,D,20181224,000000,34.6836,35.0027,34.003,34.7004,522785.97388953,0
+BWXT.US,D,20181226,000000,34.9651,35.4858,33.8992,35.466,902678.57936762,0
+BWXT.US,D,20181227,000000,35.0688,35.2872,34.1166,35.1548,1199080.2289915,0
+BWXT.US,D,20181228,000000,35.3326,35.7959,34.6026,34.8525,1113770.1811762,0
+BWXT.US,D,20181231,000000,35.1449,36.116,34.6343,36.0883,988632.44604054,0
+BWXT.US,D,20190102,000000,35.6636,36.846,35.3326,36.7205,935013.26797045,0
+BWXT.US,D,20190103,000000,36.4271,36.7898,35.3069,35.9668,788160.81850192,0
+BWXT.US,D,20190104,000000,36.4271,37.5237,36.2652,37.4111,655658.64596137,0
+BWXT.US,D,20190107,000000,37.3064,38.0443,37.1374,37.5612,823904.91262771,0
+BWXT.US,D,20190108,000000,37.7617,38.0986,37.3064,38.0818,926976.66748151,0
+BWXT.US,D,20190109,000000,38.1647,38.5422,38.0058,38.3831,531207.24602299,0
+BWXT.US,D,20190110,000000,38.0818,38.4484,37.4872,38.3564,550261.65224586,0
+BWXT.US,D,20190111,000000,38.231,38.4019,37.8833,38.3466,782138.68267767,0
+BWXT.US,D,20190114,000000,37.9574,38.5422,37.911,38.2794,713727.8675822,0
+BWXT.US,D,20190115,000000,38.3644,38.8849,38.0532,38.7585,565566.52222852,0
+BWXT.US,D,20190116,000000,38.6765,39.7236,38.5619,39.6584,1139926.8407094,0
+BWXT.US,D,20190117,000000,39.5053,40.7796,39.2692,40.6206,953964.42022558,0
+BWXT.US,D,20190118,000000,41.7251,42.0184,40.834,41.7251,1208506.7088698,0
+BWXT.US,D,20190122,000000,41.574,41.9325,40.5969,41.1293,975662.9378576,0
+BWXT.US,D,20190123,000000,41.403,41.6667,40.5634,40.7796,769697.59185904,0
+BWXT.US,D,20190124,000000,40.9792,41.8751,40.8369,41.7715,529074.34298354,0
+BWXT.US,D,20190125,000000,42.0372,42.62,42.0372,42.5558,416209.65789544,0
+BWXT.US,D,20190128,000000,42.0085,42.8018,42.0085,42.6388,568050.69121705,0
+BWXT.US,D,20190129,000000,42.8018,43.2937,42.4798,43.0389,583307.98339104,0
+BWXT.US,D,20190130,000000,43.3777,43.8094,42.4372,43.3678,537523.95934344,0
+BWXT.US,D,20190131,000000,43.5754,43.8775,42.9806,43.8194,673827.29510806,0
+BWXT.US,D,20190201,000000,44.0011,44.2253,43.5664,44.1789,560937.30267493,0
+BWXT.US,D,20190204,000000,44.2352,45.4157,44.1759,45.3574,758177.68839963,0
+BWXT.US,D,20190205,000000,45.4058,45.9709,45.2418,45.6893,898819.71539686,0
+BWXT.US,D,20190206,000000,45.6992,46.039,45.3771,45.8138,471287.55133329,0
+BWXT.US,D,20190207,000000,45.6607,46.0686,45.3011,45.8681,579578.69302687,0
+BWXT.US,D,20190208,000000,45.3871,45.9235,45.1608,45.709,532907.89960926,0
+BWXT.US,D,20190211,000000,45.877,46.1418,45.5194,45.8958,783973.97133952,0
+BWXT.US,D,20190212,000000,46.2149,46.5467,45.8048,46.3819,499210.66354981,0
+BWXT.US,D,20190213,000000,46.4816,46.7068,45.9332,46.6258,480373.90049424,0
+BWXT.US,D,20190214,000000,46.6061,47.3134,46.3571,47.2847,560731.80703325,0
+BWXT.US,D,20190215,000000,47.5781,48.5778,47.3311,48.5679,580217.45041551,0
+BWXT.US,D,20190219,000000,48.4563,48.9354,48.229,48.6519,574060.67951568,0
+BWXT.US,D,20190220,000000,48.6143,49.0618,48.4366,48.9354,577312.16720563,0
+BWXT.US,D,20190221,000000,48.8959,49.1241,48.5679,48.9749,553734.83227831,0
+BWXT.US,D,20190222,000000,49.2288,50.0774,49.1023,50.0596,577200.81488748,0
+BWXT.US,D,20190225,000000,50.2324,50.6247,49.8522,49.9103,1237450.2132379,0
+BWXT.US,D,20190226,000000,51.6846,54.5256,49.2387,50.107,2697553.4357899,0
+BWXT.US,D,20190227,000000,50.4477,50.919,50.0309,50.1553,1434473.9680893,0
+BWXT.US,D,20190228,000000,50.2127,50.8706,49.3987,49.4155,853607.63734701,0
+BWXT.US,D,20190301,000000,48.9453,49.5706,48.5591,48.8613,1088249.2421503,0
+BWXT.US,D,20190304,000000,48.9947,49.052,47.5099,47.6345,1230025.038205,0
+BWXT.US,D,20190305,000000,47.6345,48.1155,47.5682,47.5958,624878.84063742,0
+BWXT.US,D,20190306,000000,47.5385,47.8419,46.283,46.3324,669569.58737957,0
+BWXT.US,D,20190307,000000,46.2149,46.5764,45.8315,46.5369,1230967.4837341,0
+BWXT.US,D,20190308,000000,46.1695,46.1882,45.4612,46.1408,487284.83027607,0
+BWXT.US,D,20190311,000000,45.8375,46.5369,45.5441,46.4619,808138.43667163,0
+BWXT.US,D,20190312,000000,46.4816,47.2778,46.2237,47.022,839071.09835959,0
+BWXT.US,D,20190313,000000,47.1178,47.175,46.6653,46.936,784101.52035849,0
+BWXT.US,D,20190314,000000,46.8906,46.9834,46.2948,46.4993,623626.63320515,0
+BWXT.US,D,20190315,000000,46.7266,47.1178,46.4717,46.7947,1848302.7109639,0
+BWXT.US,D,20190318,000000,46.7563,47.7885,46.691,47.7421,747065.73934217,0
+BWXT.US,D,20190319,000000,47.8566,48.234,47.3064,47.3638,804416.23236405,0
+BWXT.US,D,20190320,000000,47.3825,47.42,46.6456,46.9547,511169.902519,0
+BWXT.US,D,20190321,000000,46.7848,47.6432,46.7364,47.1662,239633.22553777,0
+BWXT.US,D,20190322,000000,45.5441,47.183,45.5441,45.5441,326917.24626566,0
+BWXT.US,D,20190325,000000,45.5441,46.037,45.3258,45.9511,370606.83443828,0
+BWXT.US,D,20190326,000000,46.3018,46.3412,45.8285,46.2059,375783.7049384,0
+BWXT.US,D,20190327,000000,46.2336,46.3412,45.5342,45.6863,782622.55911472,0
+BWXT.US,D,20190328,000000,45.8938,46.9637,45.716,46.8037,784661.31883064,0
+BWXT.US,D,20190329,000000,47.0407,47.5998,46.8224,46.9637,521213.88161603,0
+BWXT.US,D,20190401,000000,47.3341,48.1787,47.2195,48.1589,425142.13839858,0
+BWXT.US,D,20190402,000000,48.1402,48.2814,47.3538,47.5524,449328.87419432,0
+BWXT.US,D,20190403,000000,47.3242,47.9791,47.0831,47.3242,317039.28335206,0
+BWXT.US,D,20190404,000000,47.3638,48.0927,47.3638,47.7885,334647.12173281,0
+BWXT.US,D,20190405,000000,47.8755,48.482,47.7698,48.2163,398115.91849006,0
+BWXT.US,D,20190408,000000,48.0355,48.4533,47.8379,48.4533,404513.61531461,0
+BWXT.US,D,20190409,000000,48.1589,48.1589,47.6649,47.7885,434642.51572429,0
+BWXT.US,D,20190410,000000,47.9119,48.0453,47.5899,48.0453,279211.88858309,0
+BWXT.US,D,20190411,000000,48.1016,48.5107,47.9693,48.5107,632065.11433323,0
+BWXT.US,D,20190412,000000,48.8949,49.3849,48.8593,49.3068,371201.05089966,0
+BWXT.US,D,20190415,000000,49.3255,49.7988,48.8317,49.3809,468463.2516275,0
+BWXT.US,D,20190416,000000,49.4264,49.6823,49.0224,49.4264,374012.19078603,0
+BWXT.US,D,20190417,000000,49.779,49.8166,48.5847,48.718,367671.18241435,0
+BWXT.US,D,20190418,000000,48.8505,49.2782,48.5412,49.1517,192358.09272076,0
+BWXT.US,D,20190422,000000,48.9147,49.2683,48.6697,48.9739,304110.26692117,0
+BWXT.US,D,20190423,000000,49.2782,50.2621,49.128,49.9223,478352.34977292,0
+BWXT.US,D,20190424,000000,50.0803,50.0803,49.0608,49.2288,289215.37592805,0
+BWXT.US,D,20190425,000000,48.9048,48.9788,47.7786,48.3674,484869.49726604,0
+BWXT.US,D,20190426,000000,48.3199,48.6983,48.149,48.234,309415.69873407,0
+BWXT.US,D,20190429,000000,48.2251,48.5561,47.9308,48.4434,227024.09394812,0
+BWXT.US,D,20190430,000000,48.4138,48.5847,48.0927,48.4039,551127.16344602,0
+BWXT.US,D,20190501,000000,48.65,48.9443,48.0256,48.0256,456934.23752389,0
+BWXT.US,D,20190502,000000,48.0167,48.0167,43.6207,47.0881,1636144.1514886,0
+BWXT.US,D,20190503,000000,46.9735,47.6098,46.7364,47.1078,1200828.4603864,0
+BWXT.US,D,20190506,000000,47.8566,47.989,46.6159,47.8566,431808.0930805,0
+BWXT.US,D,20190507,000000,47.3638,47.6946,46.9202,47.3638,502277.91376791,0
+BWXT.US,D,20190508,000000,47.4398,47.8853,47.2481,47.5899,479787.78238325,0
+BWXT.US,D,20190509,000000,47.3242,47.4398,46.6554,47.2581,322449.99372029,0
+BWXT.US,D,20190510,000000,46.936,47.3538,46.2682,47.3164,455158.67419631,0
+BWXT.US,D,20190513,000000,46.3809,46.6723,45.3158,45.6962,480105.64263686,0
+BWXT.US,D,20190514,000000,45.7723,46.4065,45.5807,46.3512,371373.1408459,0
+BWXT.US,D,20190515,000000,45.7536,46.518,45.6004,46.2533,370440.81825486,0
+BWXT.US,D,20190516,000000,46.5003,47.1395,46.2533,46.5379,277385.71056544,0
+BWXT.US,D,20190517,000000,46.198,46.6663,45.7239,45.7239,293884.07493991,0
+BWXT.US,D,20190520,000000,45.3998,45.5787,45.0087,45.1915,264085.18230947,0
+BWXT.US,D,20190521,000000,45.5598,46.3117,45.2378,46.2435,219813.52520107,0
+BWXT.US,D,20190522,000000,46.0261,46.0261,45.5224,45.7042,386314.59735388,0
+BWXT.US,D,20190523,000000,44.818,45.9778,44.4406,45.313,858125.50458245,0
+BWXT.US,D,20190524,000000,45.6558,45.7239,45.1144,45.4384,493214.8473644,0
+BWXT.US,D,20190528,000000,45.4384,45.8839,45.3604,45.5787,610432.39579831,0
+BWXT.US,D,20190529,000000,45.5984,45.7999,45.3327,45.5124,615684.17603973,0
+BWXT.US,D,20190530,000000,45.4867,45.7417,44.5157,44.5523,440492.56160231,0
+BWXT.US,D,20190531,000000,44.1186,44.2698,43.7927,44.2402,419873.14916254,0
+BWXT.US,D,20190603,000000,44.0771,44.7113,43.9497,44.5423,475078.59161935,0
+BWXT.US,D,20190604,000000,44.981,45.7317,44.8082,45.6261,260662.61696709,0
+BWXT.US,D,20190605,000000,45.7999,45.8276,45.22,45.6074,745021.91815724,0
+BWXT.US,D,20190606,000000,45.7516,46.198,45.2013,45.9402,300852.70546842,0
+BWXT.US,D,20190607,000000,46.2139,46.3512,45.7999,46.0459,363434.7328557,0
+BWXT.US,D,20190610,000000,46.5003,46.8244,46.2059,46.3906,389518.50723517,0
+BWXT.US,D,20190611,000000,46.7581,46.8531,46.2237,46.6663,768891.80599316,0
+BWXT.US,D,20190612,000000,46.6366,46.6743,46.4362,46.6268,298968.8267041,0
+BWXT.US,D,20190613,000000,46.8728,47.6048,46.6743,47.5771,456327.87353689,0
+BWXT.US,D,20190614,000000,47.5949,47.7658,47.3479,47.4901,413865.18545152,0
+BWXT.US,D,20190617,000000,47.5089,47.5089,46.8531,47.3005,592684.86087298,0
+BWXT.US,D,20190618,000000,47.6048,48.5097,47.3765,48.2508,439215.046825,0
+BWXT.US,D,20190619,000000,48.232,48.402,47.6897,47.908,782447.43228709,0
+BWXT.US,D,20190620,000000,49.1814,49.2693,48.639,49.1814,505486.8851182,0
+BWXT.US,D,20190621,000000,49.0224,49.0698,48.315,48.4119,923669.50363248,0
+BWXT.US,D,20190624,000000,48.5264,49.0224,48.2508,48.49,410422.37423311,0
+BWXT.US,D,20190625,000000,48.4613,48.8643,48.0612,48.7171,743234.20730405,0
+BWXT.US,D,20190626,000000,48.7941,48.8128,48.318,48.5097,446648.32020834,0
+BWXT.US,D,20190627,000000,48.6973,49.0273,48.402,48.8949,325437.27272808,0
+BWXT.US,D,20190628,000000,49.0885,49.6102,48.8525,49.5262,1181597.9150421,0
+BWXT.US,D,20190701,000000,50.028,50.2848,48.8505,49.1241,381276.41110454,0
+BWXT.US,D,20190702,000000,49.1241,49.5913,48.8505,49.1814,500244.21552099,0
+BWXT.US,D,20190703,000000,49.3532,49.6289,48.9344,49.5262,126895.07717485,0
+BWXT.US,D,20190705,000000,49.2298,49.705,48.9542,49.6289,385117.05378688,0
+BWXT.US,D,20190708,000000,49.3819,49.5825,49.0885,49.4184,322890.34152389,0
+BWXT.US,D,20190709,000000,49.2791,49.5913,48.885,49.5064,581910.00565137,0
+BWXT.US,D,20190710,000000,49.7523,50.0379,49.3345,49.4283,579432.92271947,0
+BWXT.US,D,20190711,000000,49.6586,49.705,49.1972,49.457,371753.76331521,0
+BWXT.US,D,20190712,000000,49.536,50.428,49.536,50.3204,270204.49833864,0
+BWXT.US,D,20190715,000000,50.3599,50.5348,49.7138,50.0566,324741.82688656,0
+BWXT.US,D,20190716,000000,49.9993,50.4961,49.8482,50.3895,293880.0257647,0
+BWXT.US,D,20190717,000000,50.3895,50.6454,49.8719,50.428,420247.69786905,0
+BWXT.US,D,20190718,000000,50.2848,50.4814,50.191,50.3124,326375.66908194,0
+BWXT.US,D,20190719,000000,50.4477,50.7274,50.1524,50.3698,268314.54581151,0
+BWXT.US,D,20190722,000000,50.3698,50.6641,49.4184,49.5064,776189.43200712,0
+BWXT.US,D,20190723,000000,49.8383,50.4961,49.6664,50.4667,195689.55162102,0
+BWXT.US,D,20190724,000000,50.1723,50.8548,50.1723,50.7618,235094.1001325,0
+BWXT.US,D,20190725,000000,50.8459,51.3309,50.3796,50.8647,343195.94288523,0
+BWXT.US,D,20190726,000000,51.0079,51.2163,50.7857,50.9496,208008.1548897,0
+BWXT.US,D,20190729,000000,50.8647,51.0752,50.7324,50.9299,299201.65427842,0
+BWXT.US,D,20190730,000000,50.5446,51.3981,50.4864,51.3309,378581.68500533,0
+BWXT.US,D,20190731,000000,51.5482,51.902,50.9595,51.245,613504.70748541,0
+BWXT.US,D,20190801,000000,51.2539,51.2539,48.7467,48.9838,464735.98585093,0
+BWXT.US,D,20190802,000000,48.639,48.9739,47.8616,47.908,583461.85204885,0
+BWXT.US,D,20190805,000000,47.176,47.176,45.7516,46.292,642011.91322532,0
+BWXT.US,D,20190806,000000,52.2813,53.4687,50.7224,53.0883,1480931.1675147,0
+BWXT.US,D,20190807,000000,52.5954,53.841,51.3409,53.6959,821858.05456137,0
+BWXT.US,D,20190808,000000,53.8322,54.8349,53.7541,54.2095,784137.96293534,0
+BWXT.US,D,20190809,000000,53.8697,54.5049,52.8029,54.011,427835.85220399,0
+BWXT.US,D,20190812,000000,53.7354,54.1344,52.9845,53.0636,538516.00726876,0
+BWXT.US,D,20190813,000000,53.0132,53.9261,52.5678,53.5269,500145.01072846,0
+BWXT.US,D,20190814,000000,52.7752,53.442,52.3959,52.8908,424894.12641725,0
+BWXT.US,D,20190815,000000,53.0893,53.4242,52.1074,52.546,408583.03639605,0
+BWXT.US,D,20190816,000000,52.871,53.604,52.7031,53.4607,505960.63861724,0
+BWXT.US,D,20190819,000000,54.1474,54.4812,53.8817,53.9951,257844.39102412,0
+BWXT.US,D,20190820,000000,54.1296,54.2629,53.6337,54.0338,310792.41830391,0
+BWXT.US,D,20190821,000000,54.6353,54.6867,54.0732,54.3597,217411.35201046,0
+BWXT.US,D,20190822,000000,54.6541,55.1213,54.2234,54.8931,235788.53368023,0
+BWXT.US,D,20190823,000000,54.6452,54.9149,53.3956,53.5586,227194.15930674,0
+BWXT.US,D,20190826,000000,54.1019,54.1019,53.0596,53.4143,385673.81537762,0
+BWXT.US,D,20190827,000000,53.5388,53.8994,53.0893,53.5102,345942.2959683,0
+BWXT.US,D,20190828,000000,53.5102,54.3499,52.8809,54.3499,373022.16744831,0
+BWXT.US,D,20190829,000000,54.9297,56.0272,54.9297,55.9225,383466.00259687,0
+BWXT.US,D,20190830,000000,56.2465,56.8273,56.1309,56.4461,392864.13824863,0
+BWXT.US,D,20190903,000000,55.8741,56.9321,55.5313,56.6752,820222.18777838,0
+BWXT.US,D,20190904,000000,57.2096,57.2096,56.3127,56.3779,291943.5077227,0
+BWXT.US,D,20190905,000000,57.0101,57.429,56.7434,56.9321,432820.38688186,0
+BWXT.US,D,20190906,000000,57.0289,57.3717,56.5883,57.1129,279370.8187099,0
+BWXT.US,D,20190909,000000,57.3618,57.3806,56.1408,56.4757,392540.2042322,0
+BWXT.US,D,20190910,000000,56.3601,57.3045,55.8928,57.1998,605233.25483457,0
+BWXT.US,D,20190911,000000,57.2096,57.5228,56.6456,57.2373,770272.57473821,0
+BWXT.US,D,20190912,000000,57.3904,57.3904,56.7049,57.1129,331401.70780566,0
+BWXT.US,D,20190913,000000,57.2096,57.2473,56.5953,57.019,470622.4743058,0
+BWXT.US,D,20190916,000000,57.1327,57.7807,56.8176,57.0743,819747.42198555,0
+BWXT.US,D,20190917,000000,57.0101,57.9248,56.6752,57.5989,789244.98516317,0
+BWXT.US,D,20190918,000000,57.5692,57.5841,56.5232,57.4764,666486.14046066,0
+BWXT.US,D,20190919,000000,57.3223,58.1619,56.9617,57.2561,480293.92928392,0
+BWXT.US,D,20190920,000000,57.3045,57.7165,56.2752,56.856,932486.58264227,0
+BWXT.US,D,20190923,000000,56.5409,57.0833,56.3503,56.4658,311615.41316441,0
+BWXT.US,D,20190924,000000,56.5794,56.5983,55.3021,55.4641,415395.77367916,0
+BWXT.US,D,20190925,000000,55.56,56.0322,55.1777,55.7783,532963.57576834,0
+BWXT.US,D,20190926,000000,55.8928,56.1111,55.401,55.7408,227523.15479218,0
+BWXT.US,D,20190927,000000,55.8454,55.8454,54.6818,55.149,468373.15747918,0
+BWXT.US,D,20190930,000000,55.2537,55.2933,54.4229,54.5494,352525.2425585,0
+BWXT.US,D,20191001,000000,54.901,55.1589,53.3096,53.3096,331602.14197833,0
+BWXT.US,D,20191002,000000,52.957,53.0795,52.0975,52.6507,507361.65323831,0
+BWXT.US,D,20191003,000000,52.7268,54.015,52.4225,53.7571,588211.5345648,0
+BWXT.US,D,20191004,000000,53.8994,54.0831,52.7752,53.0893,397934.71789961,0
+BWXT.US,D,20191007,000000,52.9006,53.1753,52.5272,52.8029,332258.1083616,0
+BWXT.US,D,20191008,000000,52.5174,52.6804,51.8793,52.0788,327966.99493767,0
+BWXT.US,D,20191009,000000,52.4709,52.4709,51.9374,52.136,384765.7878378,0
+BWXT.US,D,20191010,000000,52.1854,52.9372,51.9938,52.6042,416126.64980374,0
+BWXT.US,D,20191011,000000,53.1852,53.7966,52.9006,53.2227,396204.70779309,0
+BWXT.US,D,20191014,000000,52.9845,53.2425,52.8128,52.9471,186249.91192341,0
+BWXT.US,D,20191015,000000,53.1091,53.929,52.8908,53.853,468557.39495103,0
+BWXT.US,D,20191016,000000,53.6435,53.9764,53.0992,53.5586,712253.96780743,0
+BWXT.US,D,20191017,000000,53.7473,54.2234,53.7284,54.0338,376592.52768568,0
+BWXT.US,D,20191018,000000,53.8628,54.2234,52.9845,53.7087,500482.10456431,0
+BWXT.US,D,20191021,000000,53.9093,54.2619,53.1852,53.2622,682717.25927156,0
+BWXT.US,D,20191022,000000,53.3462,53.7769,53.1673,53.7374,365187.01342583,0
+BWXT.US,D,20191023,000000,53.5684,53.839,53.356,53.7769,406938.05896885,0
+BWXT.US,D,20191024,000000,53.9863,54.8259,53.443,54.7282,324706.39660351,0
+BWXT.US,D,20191025,000000,54.4999,54.8408,54.3774,54.7579,236810.9504196,0
+BWXT.US,D,20191028,000000,54.9692,55.397,54.7005,54.9969,254723.48923455,0
+BWXT.US,D,20191029,000000,54.6916,55.7882,54.6916,55.2735,427568.60664043,0
+BWXT.US,D,20191030,000000,55.1016,55.6924,54.8458,55.312,339425.14847519,0
+BWXT.US,D,20191031,000000,55.2537,55.5887,54.6818,55.397,544161.56979891,0
+BWXT.US,D,20191101,000000,55.636,56.1211,55.5402,55.6647,465989.205577,0
+BWXT.US,D,20191104,000000,56.0539,56.5043,55.7783,56.2662,922684.54176377,0
+BWXT.US,D,20191105,000000,57.2096,60.0123,56.5784,57.4764,1603145.3981521,0
+BWXT.US,D,20191106,000000,57.4091,58.0503,57.3045,57.8755,932125.19375519,0
+BWXT.US,D,20191107,000000,58.2864,58.5818,57.2096,57.4091,591967.14456782,0
+BWXT.US,D,20191108,000000,57.3223,58.573,57.3223,58.1718,448362.13361403,0
+BWXT.US,D,20191111,000000,57.6187,58.3803,57.6187,58.1916,365791.35282524,0
+BWXT.US,D,20191112,000000,58.076,58.4386,57.7352,57.9248,480452.85941073,0
+BWXT.US,D,20191113,000000,57.8182,58.4969,57.5426,58.0385,373006.98304129,0
+BWXT.US,D,20191114,000000,57.9822,58.649,57.9298,58.3151,368230.9808865,0
+BWXT.US,D,20191115,000000,58.5443,58.9631,58.3902,58.6391,272274.63916242,0
+BWXT.US,D,20191118,000000,58.4771,58.5206,57.7065,57.9051,425150.23674901,0
+BWXT.US,D,20191119,000000,58.0207,58.2973,57.9772,58.1235,322794.17361275,0
+BWXT.US,D,20191120,000000,58.0849,59.215,58.0849,58.9473,646677.57535577,0
+BWXT.US,D,20191121,000000,58.9848,58.9848,58.2025,58.2874,307529.79538215,0
+BWXT.US,D,20191122,000000,58.4406,58.6124,57.502,57.8458,300543.95585901,0
+BWXT.US,D,20191125,000000,57.9645,58.4919,57.752,57.8084,282398.58946975,0
+BWXT.US,D,20191126,000000,57.6275,58.3812,57.6275,58.1827,298677.28608932,0
+BWXT.US,D,20191127,000000,58.2509,58.326,58.0019,58.1235,222290.60813299,0
+BWXT.US,D,20191129,000000,57.992,58.1037,57.4281,57.4932,127264.56441235,0
+BWXT.US,D,20191202,000000,57.4281,57.7155,56.3838,56.3938,232829.59889888,0
+BWXT.US,D,20191203,000000,56.041,56.3374,55.6104,56.2129,430785.67634113,0
+BWXT.US,D,20191204,000000,56.3463,57.2937,56.3463,56.9874,603763.40423499,0
+BWXT.US,D,20191205,000000,57.1207,57.8182,57.0615,57.3114,351877.37452564,0
+BWXT.US,D,20191206,000000,57.7905,58.0849,57.6571,57.8558,289422.89615734,0
+BWXT.US,D,20191209,000000,57.6958,58.0681,57.588,57.8755,672093.23582634,0
+BWXT.US,D,20191210,000000,57.992,58.2025,57.4853,57.6374,723797.15402428,0
+BWXT.US,D,20191211,000000,57.6759,58.9651,57.6571,58.9563,648421.75757549,0
+BWXT.US,D,20191212,000000,58.814,59.6269,58.6411,59.2911,506699.61309222,0
+BWXT.US,D,20191213,000000,59.2624,59.8749,58.9473,59.6171,355268.55876018,0
+BWXT.US,D,20191216,000000,59.7889,60.3056,59.4343,59.9886,717399.45719972,0
+BWXT.US,D,20191217,000000,60.0952,60.1604,59.4115,59.5874,401368.4184738,0
+BWXT.US,D,20191218,000000,59.6745,59.9125,59.062,59.5874,749893.07592936,0
+BWXT.US,D,20191219,000000,59.6269,60.0181,59.3197,59.8848,427062.45973975,0
+BWXT.US,D,20191220,000000,60.0567,60.9082,59.9886,60.9082,627334.66539951,0
+BWXT.US,D,20191223,000000,61.1078,61.2994,60.2859,60.678,481736.44795085,0
+BWXT.US,D,20191224,000000,60.7729,60.8114,60.1239,60.4863,85066.085009128,0
+BWXT.US,D,20191226,000000,60.524,60.524,59.9786,60.3352,186963.57905335,0
+BWXT.US,D,20191227,000000,60.4953,60.4953,59.9223,59.9983,176206.94512018,0
+BWXT.US,D,20191230,000000,60.0765,60.515,59.8848,59.9125,299656.17419522,0
+BWXT.US,D,20191231,000000,59.9125,60.1426,59.1114,59.3592,407053.46046221,0
+BWXT.US,D,20200102,000000,59.6545,60.8411,59.6545,60.8411,358320.62457126,0
+BWXT.US,D,20200103,000000,60.4863,62.5905,60.4863,62.5608,562213.80515845,0
+BWXT.US,D,20200106,000000,62.4838,63.2593,62.3426,62.4098,951920.59904065,0
+BWXT.US,D,20200107,000000,62.3031,63.5468,62.1599,63.4036,502541.11015626,0
+BWXT.US,D,20200108,000000,63.4806,63.69,62.4463,62.8,502611.97072235,0
+BWXT.US,D,20200109,000000,62.9452,63.3255,62.9155,63.1062,373724.69934645,0
+BWXT.US,D,20200110,000000,62.9639,63.1447,61.8348,61.9672,359170.95136438,0
+BWXT.US,D,20200113,000000,62.1499,62.7022,62.0847,62.475,279122.80672857,0
+BWXT.US,D,20200114,000000,62.3524,62.5332,61.987,62.1401,485140.79200481,0
+BWXT.US,D,20200115,000000,62.1499,62.7614,62.0166,62.2932,588987.96391044,0
+BWXT.US,D,20200116,000000,63.0478,63.7799,62.9254,63.4707,409836.25612213,0
+BWXT.US,D,20200117,000000,63.6713,63.7296,63.2228,63.2691,351885.47287604,0
+BWXT.US,D,20200121,000000,63.0183,63.2514,61.8734,62.4275,401163.93512594,0
+BWXT.US,D,20200122,000000,62.4275,62.6004,61.8082,61.8447,488475.28778646,0
+BWXT.US,D,20200123,000000,61.9199,63.5754,60.9833,63.3936,456491.8651327,0
+BWXT.US,D,20200124,000000,63.5468,63.6811,62.5234,63.0094,265473.03711112,0
+BWXT.US,D,20200127,000000,61.9199,62.7614,61.7983,62.465,342060.14924011,0
+BWXT.US,D,20200128,000000,62.7714,63.3542,62.2843,62.9837,509944.01472556,0
+BWXT.US,D,20200129,000000,63.4223,63.4223,62.2457,62.6281,505845.23712388,0
+BWXT.US,D,20200130,000000,62.1599,62.5905,61.0891,62.5037,481074.40780476,0
+BWXT.US,D,20200131,000000,62.2843,62.4374,60.5052,60.8014,374955.6486089,0
+BWXT.US,D,20200203,000000,60.678,61.6056,60.6207,60.8885,362061.05016725,0
+BWXT.US,D,20200204,000000,61.5958,62.1084,61.3142,61.8635,578996.62409108,0
+BWXT.US,D,20200205,000000,62.4098,63.0924,62.1786,62.8,404621.93075135,0
+BWXT.US,D,20200206,000000,62.9452,63.3058,62.6676,62.6676,264409.1163259,0
+BWXT.US,D,20200207,000000,62.5134,63.1259,62.3277,62.8098,554585.15907145,0
+BWXT.US,D,20200210,000000,62.7327,63.5369,62.7327,63.4707,475079.60391315,0
+BWXT.US,D,20200211,000000,63.4707,64.3538,63.4707,64.2441,459207.84940172,0
+BWXT.US,D,20200212,000000,64.417,64.9713,64.2067,64.8853,619808.26098644,0
+BWXT.US,D,20200213,000000,64.6364,65.7369,64.6364,65.5452,375872.78679292,0
+BWXT.US,D,20200214,000000,65.5165,65.7842,65.1036,65.6203,234552.52294878,0
+BWXT.US,D,20200218,000000,65.5165,66.375,65.2864,66.3108,280236.32991006,0
+BWXT.US,D,20200219,000000,66.4531,66.8649,66.3483,66.7495,316289.17364526,0
+BWXT.US,D,20200220,000000,66.5686,67.4744,66.2861,67.3431,439629.07498975,0
+BWXT.US,D,20200221,000000,67.1781,67.2364,66.7978,67.0754,454492.58487503,0
+BWXT.US,D,20200224,000000,65.2587,66.6921,64.6562,66.3395,501814.2832069,0
+BWXT.US,D,20200225,000000,63.1062,63.1062,56.5369,58.0948,2025793.2446242,0
+BWXT.US,D,20200226,000000,58.1827,59.0717,57.7619,58.5276,1227458.8734187,0
+BWXT.US,D,20200227,000000,57.4755,57.4755,54.0328,54.2817,1517928.4813665,0
+BWXT.US,D,20200228,000000,52.2358,53.5259,51.1591,52.4364,1222190.8964763,0
+BWXT.US,D,20200302,000000,53.1446,53.2582,51.6915,53.0379,1274950.637109,0
+BWXT.US,D,20200303,000000,53.1446,54.3864,51.6619,52.0234,874219.96373017,0
+BWXT.US,D,20200304,000000,53.0953,53.3235,51.4515,52.3593,970087.22359974,0
+BWXT.US,D,20200305,000000,51.2114,51.404,49.3482,50.5258,780050.32056548,0
+BWXT.US,D,20200306,000000,49.0184,50.2177,48.49,49.5735,681897.30129246,0
+BWXT.US,D,20200309,000000,46.0716,46.8481,44.3715,44.6402,791707.89598186,0
+BWXT.US,D,20200310,000000,45.8118,47.3271,45.0433,47.261,1512535.9922868,0
+BWXT.US,D,20200311,000000,46.9627,47.8537,46.2228,46.935,1374307.273712,0
+BWXT.US,D,20200312,000000,43.8737,48.8248,41.3023,47.9506,1908054.3648826,0
+BWXT.US,D,20200313,000000,50.2177,51.5295,48.2577,50.4477,2050383.8856466,0
+BWXT.US,D,20200316,000000,46.2523,50.2324,45.5905,46.8086,1348498.8432465,0
+BWXT.US,D,20200317,000000,47.3271,48.3921,44.2579,45.7446,1334544.3731948,0
+BWXT.US,D,20200318,000000,43.0113,48.3358,39.4599,40.3322,878528.28614874,0
+BWXT.US,D,20200319,000000,40.5139,43.7383,38.7675,40.5722,1210490.8047203,0
+BWXT.US,D,20200320,000000,41.1857,44.0939,40.4942,41.0622,913439.26247601,0
+BWXT.US,D,20200323,000000,40.4566,43.354,39.3601,41.5038,974458.30823399,0
+BWXT.US,D,20200324,000000,43.5763,46.2326,42.5312,43.8351,1023542.4100741,0
+BWXT.US,D,20200325,000000,44.334,45.6775,42.6062,42.9619,851145.73882212,0
+BWXT.US,D,20200326,000000,43.5289,47.021,43.4321,46.4263,1143860.6144214,0
+BWXT.US,D,20200327,000000,44.987,46.4263,44.3814,45.2635,1081295.7960288,0
+BWXT.US,D,20200330,000000,45.0917,46.2623,43.6958,45.5322,823821.90453599,0
+BWXT.US,D,20200331,000000,45.39,48.0088,45.3801,46.7414,1052594.2298791,0
+BWXT.US,D,20200401,000000,45.3021,47.1464,44.8724,46.0518,622095.03268371,0
+BWXT.US,D,20200402,000000,45.39,48.3832,45.1016,48.2013,921572.03087608,0
+BWXT.US,D,20200403,000000,48.7101,49.4965,47.1563,48.5364,742427.40914438,0
+BWXT.US,D,20200406,000000,49.5735,50.8222,48.6805,48.9394,754820.92215435,0
+BWXT.US,D,20200407,000000,50.9842,50.9842,48.0385,48.1432,920937.32266264,0
+BWXT.US,D,20200408,000000,48.3832,50.2838,48.2677,48.402,782479.82568873,0
+BWXT.US,D,20200409,000000,49.4006,50.5446,48.7053,49.2278,793177.74658143,0
+BWXT.US,D,20200413,000000,49.0758,49.2278,47.5001,48.3269,602643.8072907,0
+BWXT.US,D,20200414,000000,48.8633,49.5449,48.5758,48.9492,600418.78551532,0
+BWXT.US,D,20200415,000000,48.1432,48.6223,47.7114,48.3456,496698.15033485,0
+BWXT.US,D,20200416,000000,48.3644,49.0471,48.0285,48.8633,539932.20629685,0
+BWXT.US,D,20200417,000000,50.2927,50.7738,49.0471,50.2275,433788.13975595,0
+BWXT.US,D,20200420,000000,49.372,50.3688,49.2772,49.698,478164.06312587,0
+BWXT.US,D,20200421,000000,48.8248,49.9293,47.8863,48.3269,415981.89179015,0
+BWXT.US,D,20200422,000000,49.0371,49.8709,48.1155,49.2278,504385.50946233,0
+BWXT.US,D,20200423,000000,49.8225,50.8123,49.4184,49.8225,394246.93158128,0
+BWXT.US,D,20200424,000000,49.861,50.4567,48.9394,49.6219,543807.26696843,0
+BWXT.US,D,20200427,000000,49.7949,51.906,49.7949,51.2618,628147.53732199,0
+BWXT.US,D,20200428,000000,51.8179,52.4995,51.1759,51.5789,392908.67917589,0
+BWXT.US,D,20200429,000000,51.9731,52.7455,51.3971,51.5789,607532.17405744,0
+BWXT.US,D,20200430,000000,51.081,51.4593,50.7451,50.9161,697803.47379312,0
+BWXT.US,D,20200501,000000,50.3194,50.7838,49.2031,49.6219,499380.72890844,0
+BWXT.US,D,20200504,000000,49.1409,49.8412,48.2874,48.9987,671887.74018467,0
+BWXT.US,D,20200505,000000,50.6967,52.6062,50.1593,51.9641,804277.54811327,0
+BWXT.US,D,20200506,000000,52.3277,53.8352,52.0194,53.4311,758703.06888253,0
+BWXT.US,D,20200507,000000,55.0917,55.153,53.5665,53.9675,613408.53957429,0
+BWXT.US,D,20200508,000000,54.6985,56.7523,54.3627,56.2238,914585.17905915,0
+BWXT.US,D,20200511,000000,55.6577,56.5222,54.9672,56.0124,660200.80824805,0
+BWXT.US,D,20200512,000000,56.1665,56.3394,53.2969,53.4884,568396.89569711,0
+BWXT.US,D,20200513,000000,53.1446,53.1446,51.2805,51.8673,733415.96972473,0
+BWXT.US,D,20200514,000000,51.2805,51.484,48.6262,49.536,1324548.9842002,0
+BWXT.US,D,20200515,000000,49.6022,53.7246,49.2565,52.9728,1013199.8043056,0
+BWXT.US,D,20200518,000000,54.7549,56.0035,54.1681,55.6123,592926.79909151,0
+BWXT.US,D,20200519,000000,55.4968,57.2116,55.304,55.304,668746.59251907,0
+BWXT.US,D,20200520,000000,55.7665,56.1813,54.7449,55.1313,717686.9486393,0
+BWXT.US,D,20200521,000000,54.9385,55.6706,54.2441,55.2754,627455.12836187,0
+BWXT.US,D,20200522,000000,55.1599,55.2656,54.4852,54.9485,463513.13493888,0
+BWXT.US,D,20200526,000000,56.3818,57.105,56.1319,56.6238,431514.5278781,0
+BWXT.US,D,20200527,000000,58.9543,59.542,57.8558,59.5035,534928.43803676,0
+BWXT.US,D,20200528,000000,60.0527,63.1832,60.0527,60.9211,1631103.9406517,0
+BWXT.US,D,20200529,000000,60.5337,60.8233,59.8798,60.2641,824211.63764952,0
+BWXT.US,D,20200601,000000,60.274,61.2184,59.5321,59.6575,644496.08221386,0
+BWXT.US,D,20200602,000000,59.9469,60.0626,59.3504,59.7346,551837.79369456,0
+BWXT.US,D,20200603,000000,60.1871,61.0357,59.3651,59.7534,614248.74342941,0
+BWXT.US,D,20200604,000000,59.6003,60.2641,58.4149,58.9266,682010.6781982,0
+BWXT.US,D,20200605,000000,60.3718,60.3718,58.4732,58.8407,782839.1899882,0
+BWXT.US,D,20200608,000000,59.3888,60.9211,58.9453,60.8618,621049.33318691,0
+BWXT.US,D,20200609,000000,60.3619,61.3715,59.3988,60.7847,348135.93663583,0
+BWXT.US,D,20200610,000000,61.171,61.171,59.865,60.1871,460540.02804431,0
+BWXT.US,D,20200611,000000,58.3852,58.9829,57.1642,57.2206,627625.19372049,0
+BWXT.US,D,20200612,000000,58.723,59.1568,55.6794,56.6238,601999.98843304,0
+BWXT.US,D,20200615,000000,55.4779,57.7659,55.1697,57.1544,847128.95701836,0
+BWXT.US,D,20200616,000000,59.0411,59.3791,57.3747,57.7422,400526.19003108,0
+BWXT.US,D,20200617,000000,57.7896,58.5413,57.7698,58.0306,408474.7209593,0
+BWXT.US,D,20200618,000000,57.5387,57.8359,56.3354,56.7602,332673.14882016,0
+BWXT.US,D,20200619,000000,57.346,57.9041,55.8336,56.1221,960909.76799667,0
+BWXT.US,D,20200622,000000,56.6328,56.77,55.8908,56.4708,275265.96734541,0
+BWXT.US,D,20200623,000000,56.9509,57.0713,55.796,55.8336,720692.44893553,0
+BWXT.US,D,20200624,000000,55.565,55.6221,53.8125,53.841,383773.73991247,0
+BWXT.US,D,20200625,000000,53.359,54.1484,52.6981,54.1207,522285.90075166,0
+BWXT.US,D,20200626,000000,53.851,54.4852,53.1673,53.1673,554745.10149206,0
+BWXT.US,D,20200629,000000,53.599,54.1207,53.446,54.0426,454514.85533865,0
+BWXT.US,D,20200630,000000,54.1207,54.6788,53.7047,54.5533,509488.48251496,0
+BWXT.US,D,20200701,000000,54.8813,55.3526,54.2491,54.3804,291778.50383309,0
+BWXT.US,D,20200702,000000,54.8991,55.2754,53.9448,54.0041,332994.04595519,0
+BWXT.US,D,20200706,000000,54.7449,54.8912,53.4736,53.9271,507457.82114944,0
+BWXT.US,D,20200707,000000,53.7147,54.1681,52.0007,52.2121,612764.72071663,0
+BWXT.US,D,20200708,000000,52.1844,52.6082,51.5374,51.6253,457039.51607922,0
+BWXT.US,D,20200709,000000,51.4515,51.645,49.2367,49.5064,474948.00571897,0
+BWXT.US,D,20200710,000000,49.371,50.2591,49.1389,50.181,697941.14575009,0
+BWXT.US,D,20200713,000000,50.593,50.6414,48.9275,48.9868,381230.85788349,0
+BWXT.US,D,20200714,000000,48.6677,48.9275,47.7727,48.5818,354940.57556853,0
+BWXT.US,D,20200715,000000,49.0548,50.0823,49.0065,49.776,814082.62587318,0
+BWXT.US,D,20200716,000000,49.6803,50.6711,49.3622,50.5199,429537.51808406,0
+BWXT.US,D,20200717,000000,51.0188,51.3793,50.5199,50.7204,438871.87922634,0
+BWXT.US,D,20200720,000000,50.431,50.7304,49.699,50.441,289397.58881231,0
+BWXT.US,D,20200721,000000,50.3421,51.65,50.3421,51.0672,388839.25809445,0
+BWXT.US,D,20200722,000000,50.9309,52.3475,50.7007,52.2121,457660.05217946,0
+BWXT.US,D,20200723,000000,52.1844,53.3886,52.1844,52.309,448572.69072472,0
+BWXT.US,D,20200724,000000,52.309,52.6557,51.7123,51.8367,355864.79980917,0
+BWXT.US,D,20200727,000000,51.5869,52.0194,51.3172,51.5088,325689.33388463,0
+BWXT.US,D,20200728,000000,51.5572,52.3959,51.4525,52.0194,386405.703796,0
+BWXT.US,D,20200729,000000,52.1647,52.4907,51.8466,52.2318,316359.02191755,0
+BWXT.US,D,20200730,000000,51.8071,52.3959,51.6253,51.885,392296.24142607,0
+BWXT.US,D,20200731,000000,51.9336,52.6656,51.6066,52.5105,456507.04953972,0
+BWXT.US,D,20200803,000000,52.4344,52.6181,51.5472,52.3672,545378.34694813,0
+BWXT.US,D,20200804,000000,55.4592,59.4363,55.1213,56.6713,1047868.8424144,0
+BWXT.US,D,20200805,000000,57.1831,57.1831,55.4247,55.9304,713237.91738235,0
+BWXT.US,D,20200806,000000,55.5737,56.1566,53.7147,54.332,599649.4422263,0
+BWXT.US,D,20200807,000000,54.4655,55.555,54.4655,55.2468,616537.53971427,0
+BWXT.US,D,20200810,000000,55.7862,57.0743,55.6944,56.8066,535740.29766546,0
+BWXT.US,D,20200811,000000,57.5485,57.6838,56.8935,57.019,533399.87439672,0
+BWXT.US,D,20200812,000000,57.1929,57.3558,56.0647,56.3256,370158.38828428,0
+BWXT.US,D,20200813,000000,55.8632,56.4806,55.6607,55.9403,249366.43043778,0
+BWXT.US,D,20200814,000000,55.2953,57.0674,55.2953,56.9607,384715.17314774,0
+BWXT.US,D,20200817,000000,57.019,57.269,56.2495,56.3354,291039.5293581,0
+BWXT.US,D,20200818,000000,56.3818,56.8471,56.0075,56.2495,317376.37718791,0
+BWXT.US,D,20200819,000000,56.0163,57.026,55.7743,56.3532,311713.60566314,0
+BWXT.US,D,20200820,000000,55.9294,56.1705,55.1944,55.4849,392125.16377364,0
+BWXT.US,D,20200821,000000,55.1944,55.5807,54.4308,54.7115,540085.06266086,0
+BWXT.US,D,20200824,000000,55.0206,56.2198,54.6066,56.1705,360997.12938203,0
+BWXT.US,D,20200825,000000,56.2396,56.9923,55.9788,56.5005,456900.83182845,0
+BWXT.US,D,20200826,000000,56.046,56.0864,53.5032,53.8994,677741.8352379,0
+BWXT.US,D,20200827,000000,53.9665,54.4981,53.4084,53.436,545727.5883096,0
+BWXT.US,D,20200828,000000,53.7157,54.3252,53.3986,54.1137,446119.90284404,0
+BWXT.US,D,20200831,000000,53.9863,54.1711,53.5526,53.7354,281995.69653681,0
+BWXT.US,D,20200901,000000,53.3986,53.8817,53.0883,53.1743,355512.52156629,0
+BWXT.US,D,20200902,000000,53.1476,55.2429,53.0785,55.146,830978.82171157,0
+BWXT.US,D,20200903,000000,55.2716,55.6291,54.5128,55.4464,1025873.7226985,0
+BWXT.US,D,20200904,000000,55.9591,56.9054,55.397,56.5576,677249.86045044,0
+BWXT.US,D,20200908,000000,56.2001,56.2346,54.8566,55.2813,691143.592874,0
+BWXT.US,D,20200909,000000,56.4905,56.5479,55.5718,56.3354,1049321.4840193,0
+BWXT.US,D,20200910,000000,56.5479,57.0309,54.3499,54.5474,842946.15903116,0
+BWXT.US,D,20200911,000000,54.5079,54.7015,54.094,54.5869,487534.866845,0
+BWXT.US,D,20200914,000000,54.8082,55.5718,54.8082,55.4948,375741.18859875,0
+BWXT.US,D,20200915,000000,55.397,55.7466,54.9337,55.2616,422336.05998124,0
+BWXT.US,D,20200916,000000,55.3792,56.1211,55.2813,55.794,422847.26835092,0
+BWXT.US,D,20200917,000000,55.3871,56.7216,55.07,56.451,507874.8861956,0
+BWXT.US,D,20200918,000000,56.4412,57.5801,56.4312,57.2521,1217966.5944433,0
+BWXT.US,D,20200921,000000,56.6248,56.7612,55.8801,56.0075,656403.69419917,0
+BWXT.US,D,20200922,000000,56.3443,56.9923,56.0924,56.8373,359116.28749911,0
+BWXT.US,D,20200923,000000,57.0407,57.6987,55.7555,55.7645,703984.53974419,0
+BWXT.US,D,20200924,000000,55.7555,55.9393,54.2175,54.8477,451434.44530114,0
+BWXT.US,D,20200925,000000,54.663,55.5906,54.3784,55.4364,368611.60335581,0
+BWXT.US,D,20200928,000000,55.794,56.6377,55.794,55.9097,194395.8401429,0
+BWXT.US,D,20200929,000000,55.6785,55.8998,55.1273,55.3397,219227.40709009,0
+BWXT.US,D,20200930,000000,55.5323,55.9491,54.1324,54.4131,368350.43155506,0
+BWXT.US,D,20201001,000000,54.4792,55.0503,53.7739,54.74,446984.40175039,0
+BWXT.US,D,20201002,000000,53.9863,55.4364,53.9863,54.5178,502975.38419704,0
+BWXT.US,D,20201005,000000,54.9732,55.4464,54.1324,54.2866,377679.73122833,0
+BWXT.US,D,20201006,000000,54.4694,54.7598,53.0301,53.1476,669440.013773,0
+BWXT.US,D,20201007,000000,53.436,53.8817,52.8473,53.5723,714394.9691973,0
+BWXT.US,D,20201008,000000,53.7641,56.0637,53.7641,56.0163,435593.05960375,0
+BWXT.US,D,20201009,000000,55.8899,56.5863,55.4849,55.8998,461932.94431497,0
+BWXT.US,D,20201012,000000,56.2001,56.8857,55.9491,56.8283,407966.54947102,0
+BWXT.US,D,20201013,000000,56.615,57.0023,55.7268,55.8801,403980.13648129,0
+BWXT.US,D,20201014,000000,55.7743,57.2433,55.7743,56.7316,524527.11922786,0
+BWXT.US,D,20201015,000000,57.3193,57.8221,56.6822,56.9232,603356.46212685,0
+BWXT.US,D,20201016,000000,57.108,57.349,55.9393,55.9788,284149.85774609,0
+BWXT.US,D,20201019,000000,55.8998,56.5202,54.74,55.0206,210549.01233109,0
+BWXT.US,D,20201020,000000,55.2044,55.5422,54.1987,54.2768,283442.26437895,0
+BWXT.US,D,20201021,000000,54.1987,54.4535,53.6574,53.8994,524012.87397678,0
+BWXT.US,D,20201022,000000,53.8036,55.5234,53.8036,55.3397,492417.15984893,0
+BWXT.US,D,20201023,000000,55.6785,56.1705,55.5185,55.6973,365610.1522348,0
+BWXT.US,D,20201026,000000,55.07,55.156,53.9764,54.7202,496810.51494681,0
+BWXT.US,D,20201027,000000,54.5276,54.6017,54.0061,54.1137,309355.97339979,0
+BWXT.US,D,20201028,000000,53.436,53.9834,51.8219,51.9097,472356.53358752,0
+BWXT.US,D,20201029,000000,51.6777,52.8078,51.2805,52.3544,416287.60451815,0
+BWXT.US,D,20201030,000000,52.3148,53.3689,52.1904,53.1575,415381.60156594,0
+BWXT.US,D,20201102,000000,52.8957,54.2866,51.2331,53.0785,809921.08605581,0
+BWXT.US,D,20201103,000000,53.853,54.5208,53.0439,53.5626,409114.49064176,0
+BWXT.US,D,20201104,000000,53.2524,54.1237,52.2467,52.4601,387652.84975927,0
+BWXT.US,D,20201105,000000,52.5954,53.5032,52.1904,52.9333,501525.77947351,0
+BWXT.US,D,20201106,000000,52.9243,53.4173,52.4551,53.2039,414156.7260663,0
+BWXT.US,D,20201109,000000,55.4266,55.5323,52.305,52.5371,493143.98679829,0
+BWXT.US,D,20201110,000000,52.9628,53.6347,52.5668,53.2721,461713.27656008,0
+BWXT.US,D,20201111,000000,53.3492,53.8233,53.118,53.6781,410247.24740547,0
+BWXT.US,D,20201112,000000,53.5131,54.2372,53.359,53.4173,436269.27186307,0
+BWXT.US,D,20201113,000000,53.8817,54.8082,53.8817,54.4694,289034.17533762,0
+BWXT.US,D,20201116,000000,54.9632,55.2429,54.1799,54.6244,385811.48733461,0
+BWXT.US,D,20201117,000000,53.9863,55.0403,53.8717,54.7598,316132.26810604,0
+BWXT.US,D,20201118,000000,54.9139,55.9491,54.9139,55.0403,383073.23260195,0
+BWXT.US,D,20201119,000000,54.8853,55.4621,54.1107,55.2726,316840.87376699,0
+BWXT.US,D,20201120,000000,55.3604,55.8346,54.1868,54.1868,471085.09257302,0
+BWXT.US,D,20201123,000000,54.5059,55.5974,54.3627,55.312,289492.74442963,0
+BWXT.US,D,20201124,000000,55.7872,57.095,55.6123,56.853,319587.22685007,0
+BWXT.US,D,20201125,000000,56.7276,56.7473,55.6794,56.3394,306592.4113221,0
+BWXT.US,D,20201127,000000,56.3483,56.863,55.5481,55.8069,112042.70252139,0
+BWXT.US,D,20201130,000000,55.8731,56.4955,54.7588,55.146,282685.06861553,0
+BWXT.US,D,20201201,000000,55.554,55.9472,54.912,55.2054,302487.5599576,0
+BWXT.US,D,20201202,000000,55.1757,55.4276,54.3814,54.9811,262747.94219787,0
+BWXT.US,D,20201203,000000,55.0107,56.1842,54.8655,55.0107,282695.19155354,0
+BWXT.US,D,20201204,000000,55.2251,55.9718,55.0206,55.883,407169.87424936,0
+BWXT.US,D,20201207,000000,56.0864,56.8728,55.4769,56.8243,344176.85557874,0
+BWXT.US,D,20201208,000000,56.7473,58.3942,56.7473,58.3072,490032.19565294,0
+BWXT.US,D,20201209,000000,58.2015,58.8693,57.8508,58.7724,513002.15429945,0
+BWXT.US,D,20201210,000000,58.3743,60.2453,58.2549,60.2079,488607.89827444,0
+BWXT.US,D,20201211,000000,60.0231,61.4476,59.9649,60.6919,685568.89090996,0
+BWXT.US,D,20201214,000000,60.5565,60.8381,58.9286,59.2387,804274.51123187,0
+BWXT.US,D,20201215,000000,59.4038,60.5763,59.215,60.2366,613998.70686048,0
+BWXT.US,D,20201216,000000,60.275,60.8479,58.8594,59.1705,269199.2905939,0
+BWXT.US,D,20201217,000000,59.3355,59.9934,58.3942,58.6756,460877.12188016,0
+BWXT.US,D,20201218,000000,58.5788,59.4125,58.1422,58.327,968762.13101377,0
+BWXT.US,D,20201221,000000,57.3667,58.3072,56.61,57.6681,269772.24888547,0
+BWXT.US,D,20201222,000000,57.6581,58.0079,57.1347,57.2018,248953.41456684,0
+BWXT.US,D,20201223,000000,57.9882,59.3751,57.7935,59.3355,385981.55269323,0
+BWXT.US,D,20201224,000000,59.2664,59.2664,58.2696,58.3072,111966.7804863,0
+BWXT.US,D,20201228,000000,58.5503,59.2664,58.317,58.4722,148734.30364525,0
+BWXT.US,D,20201229,000000,58.4722,58.6371,57.4833,57.8221,157488.62043935,0
+BWXT.US,D,20201230,000000,57.9495,59.1409,57.9495,58.327,262402.75001162,0
+BWXT.US,D,20201231,000000,58.1718,58.9661,57.5692,58.4435,229109.4191789,0
+BWXT.US,D,20210104,000000,58.4435,59.054,57.0753,57.1544,326331.12815468,0
+BWXT.US,D,20210105,000000,57.1544,58.0553,57.1544,57.4161,378850.9551565,0
+BWXT.US,D,20210106,000000,57.6088,59.6545,57.6088,59.1409,334285.73284572,0
+BWXT.US,D,20210107,000000,57.2798,58.4524,56.9943,57.1149,380318.78116846,0
+BWXT.US,D,20210108,000000,57.4161,58.1125,56.9499,57.4261,299033.61350739,0
+BWXT.US,D,20210111,000000,57.095,58.2696,57.095,57.9782,253055.22904992,0
+BWXT.US,D,20210112,000000,58.0741,59.1607,57.9979,58.4919,291745.09813765,0
+BWXT.US,D,20210113,000000,58.5788,58.7823,57.9398,58.2598,278435.45923746,0
+BWXT.US,D,20210114,000000,59.1409,59.8888,58.7626,59.3554,314468.05709663,0
+BWXT.US,D,20210115,000000,59.0441,59.0441,58.0079,58.0266,253741.56424723,0
+BWXT.US,D,20210119,000000,58.1718,58.7043,57.9298,58.1619,369984.27375044,0
+BWXT.US,D,20210120,000000,58.3368,58.6075,56.863,57.0853,359788.45058321,0
+BWXT.US,D,20210121,000000,57.0664,57.6681,56.1546,56.5329,276958.52258128,0
+BWXT.US,D,20210122,000000,56.2337,56.9597,56.0292,56.4065,351445.12507246,0
+BWXT.US,D,20210125,000000,56.3868,57.6828,56.1053,56.1942,239380.15208744,0
+BWXT.US,D,20210126,000000,56.1645,56.5251,55.3703,55.564,336073.44369891,0
+BWXT.US,D,20210127,000000,54.8951,55.145,52.5628,53.2168,452330.32531533,0
+BWXT.US,D,20210128,000000,53.0913,54.0713,52.9658,53.4499,413576.68171813,0
+BWXT.US,D,20210129,000000,53.1209,53.5476,52.2565,52.2763,438566.16649833,0
+BWXT.US,D,20210201,000000,52.4611,53.4687,52.0343,53.2662,364969.37025854,0
+BWXT.US,D,20210202,000000,53.7996,54.5849,53.4587,54.3232,458856.58345266,0
+BWXT.US,D,20210203,000000,53.9053,54.5355,53.6445,53.7502,319388.817265,0
+BWXT.US,D,20210204,000000,54.5158,55.0503,53.8954,54.7292,399679.91241315,0
+BWXT.US,D,20210205,000000,54.9632,55.312,54.2441,54.4011,350912.65853295,0
+BWXT.US,D,20210208,000000,54.662,55.3753,54.6531,55.2537,407746.88171613,0
+BWXT.US,D,20210209,000000,55.2537,55.7288,54.8556,54.9811,316023.9526693,0
+BWXT.US,D,20210210,000000,55.07,56.2139,55.07,55.3604,382045.75439357,0
+BWXT.US,D,20210211,000000,55.4958,57.1544,55.4958,56.776,421681.10589175,0
+BWXT.US,D,20210212,000000,56.62,57.3767,56.3938,57.347,283291.43260253,0
+BWXT.US,D,20210216,000000,57.7649,58.5116,56.9114,57.6187,474854.87468926,0
+BWXT.US,D,20210217,000000,57.5417,58.2746,57.2897,57.8705,356154.31583636,0
+BWXT.US,D,20210218,000000,57.6778,58.0356,57.1149,57.1149,1248489.2771417,0
+BWXT.US,D,20210219,000000,57.3767,57.7075,56.5528,56.8046,1045928.2751971,0
+BWXT.US,D,20210222,000000,56.5813,57.1544,55.4958,55.9718,718277.11592549,0
+BWXT.US,D,20210223,000000,54.3034,56.2909,53.0329,55.6993,1757257.0064701,0
+BWXT.US,D,20210224,000000,55.9028,59.1034,55.883,58.4524,629994.97350947,0
+BWXT.US,D,20210225,000000,58.1323,58.724,57.4063,57.5317,339250.02164756,0
+BWXT.US,D,20210226,000000,57.589,57.589,55.9718,56.2435,641058.33246445,0
+BWXT.US,D,20210301,000000,56.9597,58.1818,56.7622,58.1718,504601.12804202,0
+BWXT.US,D,20210302,000000,58.2399,59.296,57.8508,58.6075,711815.64459145,0
+BWXT.US,D,20210303,000000,58.6569,59.1409,58.0356,58.0741,570919.53185009,0
+BWXT.US,D,20210304,000000,57.8123,58.0651,55.7675,56.2722,531135.37316309,0
+BWXT.US,D,20210305,000000,56.7276,58.1422,55.4177,57.9298,480862.83840028,0
+BWXT.US,D,20210308,000000,58.1718,59.3355,57.8024,58.1619,491391.70622816,0
+BWXT.US,D,20210309,000000,58.3753,59.456,57.9772,58.0167,755555.84745412,0
+BWXT.US,D,20210310,000000,58.2786,59.3781,57.6265,59.3781,239236.40636764,0
+BWXT.US,D,20210311,000000,59.4363,61.0129,59.1301,60.2236,341402.15826923,0
+BWXT.US,D,20210312,000000,60.2336,61.6362,60.1861,61.3725,387245.90765113,0
+BWXT.US,D,20210315,000000,61.4891,62.6181,61.4071,62.5984,353918.15882916,0
+BWXT.US,D,20210316,000000,62.6468,62.6468,61.3438,61.9376,266413.45805258,0
+BWXT.US,D,20210317,000000,61.7716,63.1141,61.3438,63.0163,330975.53211529,0
+BWXT.US,D,20210318,000000,62.8128,63.9804,62.4917,62.7259,496725.48226748,0
+BWXT.US,D,20210319,000000,62.5313,63.3572,61.412,63.1141,647592.68895219,0
+BWXT.US,D,20210322,000000,63.0074,63.4115,62.4137,62.8128,366891.7161873,0
+BWXT.US,D,20210323,000000,62.4917,62.9689,61.3004,61.6265,324071.68839005,0
+BWXT.US,D,20210324,000000,61.6639,62.9689,61.6639,62.2577,310821.77482414,0
+BWXT.US,D,20210325,000000,62.063,62.5787,60.9833,62.5401,608329.86157289,0
+BWXT.US,D,20210326,000000,62.8227,63.0361,62.1806,63.0361,201444.44188172,0
+BWXT.US,D,20210329,000000,63.0558,64.3983,63.0558,64.0387,247037.14240087,0
+BWXT.US,D,20210330,000000,63.8728,64.3785,63.532,64.2136,221343.10113492,0
+BWXT.US,D,20210331,000000,64.506,65.0028,64.0002,64.1553,422164.98232881,0
+BWXT.US,D,20210401,000000,64.5258,65.0789,63.5132,65.0602,335188.69891652,0
+BWXT.US,D,20210405,000000,65.6341,66.5291,65.484,66.0431,357372.10527938,0
+BWXT.US,D,20210406,000000,66.053,66.8116,65.965,66.2564,332303.66158267,0
+BWXT.US,D,20210407,000000,66.0925,66.3355,65.2063,65.391,249522.3236832,0
+BWXT.US,D,20210408,000000,65.5175,65.9157,65.2548,65.8771,475232.46027716,0
+BWXT.US,D,20210409,000000,65.9848,66.0134,65.1579,65.4987,230020.48360012,0
+BWXT.US,D,20210412,000000,65.5759,66.1113,65.235,66.1113,244135.9083662,0
+BWXT.US,D,20210413,000000,65.9354,65.9947,65.1866,65.2163,268929.00814894,0
+BWXT.US,D,20210414,000000,65.1866,66.0036,64.8359,65.4296,401239.85716103,0
+BWXT.US,D,20210415,000000,65.4593,65.9255,65.1086,65.732,280944.935571,0
+BWXT.US,D,20210416,000000,66.1389,66.617,65.5561,66.1784,209481.04237066,0
+BWXT.US,D,20210419,000000,66.2564,66.2861,65.5274,65.8386,204243.43424246,0
+BWXT.US,D,20210420,000000,65.6924,66.13,65.2261,65.5274,280772.84562477,0
+BWXT.US,D,20210421,000000,65.5659,65.965,65.3615,65.9354,369834.45426785,0
+BWXT.US,D,20210422,000000,65.8673,66.1389,65.2647,65.3615,424443.65567565,0
+BWXT.US,D,20210423,000000,65.2932,65.7121,64.8853,65.5462,204889.27768773,0
+BWXT.US,D,20210426,000000,65.8771,65.887,65.0996,65.3713,405310.29053628,0
+BWXT.US,D,20210427,000000,65.391,65.7804,65.1965,65.7517,259144.17626506,0
+BWXT.US,D,20210428,000000,65.722,65.9354,65.2163,65.4296,256842.22016078,0
+BWXT.US,D,20210429,000000,65.5946,66.1884,65.4692,65.8386,399148.45816743,0
+BWXT.US,D,20210430,000000,65.732,66.053,64.8952,65.1086,316589.82490427,0
+BWXT.US,D,20210503,000000,65.1283,65.6539,64.7391,65.4493,343885.31496395,0
+BWXT.US,D,20210504,000000,66.5291,66.8215,64.5929,65.3615,320498.29127128,0
+BWXT.US,D,20210505,000000,65.2932,65.2932,63.7562,63.8431,241365.26023189,0
+BWXT.US,D,20210506,000000,63.7374,63.9023,63.1477,63.6099,259517.71267776,0
+BWXT.US,D,20210507,000000,63.4648,64.7391,63.2514,64.2136,339877.64380439,0
+BWXT.US,D,20210510,000000,64.2136,64.6611,63.9617,64.0674,195806.97770199,0
+BWXT.US,D,20210511,000000,63.5132,64.258,63.289,63.3669,353924.23259197,0
+BWXT.US,D,20210512,000000,63.2791,63.8529,61.5868,61.5968,248537.36181448,0
+BWXT.US,D,20210513,000000,61.4792,62.6567,61.4209,61.8694,363360.83540819,0
+BWXT.US,D,20210514,000000,62.3751,63.3185,61.9473,63.2514,304224.65612073,0
+BWXT.US,D,20210517,000000,63.0855,63.2415,62.2674,62.6962,145588.09451064,0
+BWXT.US,D,20210518,000000,62.4423,62.6468,60.9576,60.9774,306486.12047295,0
+BWXT.US,D,20210519,000000,60.4696,60.685,59.7238,60.5585,227015.99559771,0
+BWXT.US,D,20210520,000000,60.598,61.0169,60.2356,60.8608,200293.46382958,0
+BWXT.US,D,20210521,000000,60.9872,61.4139,60.7136,60.9378,155112.76688758,0
+BWXT.US,D,20210524,000000,61.4169,61.4169,60.3145,60.4993,203589.49244678,0
+BWXT.US,D,20210525,000000,60.6464,61.1345,60.2453,60.519,239040.02137018,0
+BWXT.US,D,20210526,000000,60.519,60.9201,60.3047,60.8904,198442.99076071,0
+BWXT.US,D,20210527,000000,61.251,61.4081,60.5881,61.0564,342131.0098062,0
+BWXT.US,D,20210528,000000,61.0663,61.3251,60.6316,61.0464,181454.67618639,0
+BWXT.US,D,20210601,000000,61.4456,61.8565,61.1245,61.5928,275729.59790643,0
+BWXT.US,D,20210602,000000,61.7883,61.8467,61.2214,61.739,226790.25408,0
+BWXT.US,D,20210603,000000,61.5049,62.1489,61.4081,62.1006,363777.90045434,0
+BWXT.US,D,20210604,000000,62.2567,62.7544,62.0907,62.462,206145.5342952,0
+BWXT.US,D,20210607,000000,62.3831,62.8276,62.1638,62.6083,255964.561435,0
+BWXT.US,D,20210608,000000,62.8128,63.1842,62.393,62.5885,214592.1137737,0
+BWXT.US,D,20210609,000000,62.7544,62.9205,62.0324,62.637,217060.08606139,0
+BWXT.US,D,20210610,000000,62.7931,63.0173,62.3149,62.3643,189136.97384487,0
+BWXT.US,D,20210611,000000,62.5787,62.9649,62.1933,62.5204,287785.00478675,0
+BWXT.US,D,20210614,000000,62.2764,62.8711,61.7883,62.7447,626393.23216425,0
+BWXT.US,D,20210615,000000,63.0371,63.3591,62.1203,62.1302,249458.54917371,0
+BWXT.US,D,20210616,000000,62.2764,62.3446,60.9378,61.2214,367184.26909591,0
+BWXT.US,D,20210617,000000,60.9872,60.9872,58.8644,58.9967,498376.53345749,0
+BWXT.US,D,20210618,000000,58.5186,58.5323,57.7954,57.7954,662058.36737353,0
+BWXT.US,D,20210621,000000,58.2449,59.1331,58.0978,59.0155,659432.47725282,0
+BWXT.US,D,20210622,000000,59.1044,59.1044,58.1669,58.5768,334567.1505225,0
+BWXT.US,D,20210623,000000,57.4645,57.8291,56.858,57.4546,308143.24542577,0
+BWXT.US,D,20210624,000000,57.6295,57.6691,57.015,57.3361,247096.86773515,0
+BWXT.US,D,20210625,000000,57.3361,58.0306,57.3361,57.8636,800002.63139015,0
+BWXT.US,D,20210628,000000,57.7085,57.7085,56.5459,56.9568,250075.03609873,0
+BWXT.US,D,20210629,000000,56.8877,57.3074,56.2248,56.2919,265522.63950739,0
+BWXT.US,D,20210630,000000,56.1261,56.8679,56.1261,56.7326,264476.94001059,0
+BWXT.US,D,20210701,000000,56.7899,57.096,56.4985,56.7326,177525.96394334,0
+BWXT.US,D,20210702,000000,56.7622,57.5801,56.4292,57.1217,264294.72712635,0
+BWXT.US,D,20210706,000000,57.1514,57.1514,55.9907,56.7622,248594.05026735,0
+BWXT.US,D,20210707,000000,56.7899,57.2403,56.1261,56.7899,336317.40650503,0
+BWXT.US,D,20210708,000000,56.0489,56.5943,55.7753,55.8721,457772.41679141,0
+BWXT.US,D,20210709,000000,56.3117,57.0348,55.9808,56.9963,516781.04705991,0
+BWXT.US,D,20210712,000000,56.6535,56.9469,56.2248,56.6238,278191.49643132,0
+BWXT.US,D,20210713,000000,56.2732,56.6338,56.0974,56.5656,296195.14168839,0
+BWXT.US,D,20210714,000000,56.5755,56.939,55.6281,55.9314,277063.80113662,0
+BWXT.US,D,20210715,000000,55.5313,56.1458,55.4631,55.6874,168976.13049711,0
+BWXT.US,D,20210716,000000,56.0489,56.0489,55.2873,55.805,286710.96106351,0
+BWXT.US,D,20210719,000000,55.4829,55.4829,53.6673,54.0278,409448.5475962,0
+BWXT.US,D,20210720,000000,54.087,56.9963,54.087,56.6832,604917.41916853,0
+BWXT.US,D,20210721,000000,57.0823,57.2502,56.1655,56.449,321883.10919154,0
+BWXT.US,D,20210722,000000,56.5853,56.5853,55.5116,56.0974,169795.0761824,0
+BWXT.US,D,20210723,000000,56.4589,56.4589,55.9215,56.3216,160707.71472766,0
+BWXT.US,D,20210726,000000,56.2545,56.4095,55.9808,56.2248,205395.42458841,0
+BWXT.US,D,20210727,000000,56.2051,56.5083,55.7753,55.9907,191814.49094945,0
+BWXT.US,D,20210728,000000,56.3798,56.4786,55.3653,56.1261,144435.0918709,0
+BWXT.US,D,20210729,000000,56.3216,57.0348,56.2051,56.4292,208442.42893048,0
+BWXT.US,D,20210730,000000,56.1261,56.6238,55.9314,56.0579,217622.92141494,0
+BWXT.US,D,20210802,000000,56.5083,56.772,55.4039,55.561,254668.82536928,0
+BWXT.US,D,20210803,000000,54.175,54.9307,51.2173,53.853,914247.07292949,0
+BWXT.US,D,20210804,000000,53.1407,53.9784,51.5879,51.6163,593033.08994064,0
+BWXT.US,D,20210805,000000,51.7053,52.2901,51.0602,51.3922,738751.77035166,0
+BWXT.US,D,20210806,000000,51.7725,52.7386,51.7537,52.6517,367045.58484512,0
+BWXT.US,D,20210809,000000,53.0025,53.2959,52.3346,52.8967,412929.82597906,0
+BWXT.US,D,20210810,000000,52.8275,54.2817,52.8275,54.0575,422156.8839784,0
+BWXT.US,D,20210811,000000,54.175,54.3992,53.5201,54.3311,263871.58831738,0
+BWXT.US,D,20210812,000000,53.9685,54.5751,53.8628,54.3311,259711.06079381,0
+BWXT.US,D,20210813,000000,54.3706,54.3706,53.9398,53.9587,333812.99164049,0
+BWXT.US,D,20210816,000000,53.7936,54.5652,53.2662,54.0673,477984.88712303,0
+BWXT.US,D,20210817,000000,53.931,54.7302,53.7246,54.3311,330662.73333068,0
+BWXT.US,D,20210818,000000,54.2322,54.3992,53.7423,53.7719,391507.66455483,0
+BWXT.US,D,20210819,000000,53.6643,54.1059,52.5865,52.8118,522586.55201067,0
+BWXT.US,D,20210820,000000,52.5371,54.7716,52.5371,54.7124,1771382.5541742,0
+BWXT.US,D,20210823,000000,55.066,55.3209,54.5266,55.2913,366135.5327177,0
+BWXT.US,D,20210824,000000,55.5066,56.1231,55.4474,56.1043,344407.65856545,0
+BWXT.US,D,20210825,000000,56.1329,56.863,55.6824,56.4471,474745.5469587,0
+BWXT.US,D,20210826,000000,56.3394,56.9568,56.2999,56.3296,343658.56115245,0
+BWXT.US,D,20210827,000000,56.4273,57.27,56.2811,56.3097,379076.6966742,0
+BWXT.US,D,20210830,000000,56.2999,56.4085,55.801,55.8494,301466.15551204,0
+BWXT.US,D,20210831,000000,55.9077,56.4866,55.6331,56.2712,305399.9292241,0
+BWXT.US,D,20210901,000000,56.6624,56.6624,55.8247,55.8978,710662.6419517,0
+BWXT.US,D,20210902,000000,55.7021,56.692,55.4671,56.4965,1413790.78114,0
+BWXT.US,D,20210903,000000,56.5547,56.8243,56.0796,56.3196,436718.73031086,0
+BWXT.US,D,20210907,000000,56.0746,56.6031,55.9965,56.2415,493277.60958009,0
+BWXT.US,D,20210908,000000,56.3581,56.4866,55.551,55.8879,318774.35492758,0
+BWXT.US,D,20210909,000000,55.6044,55.8681,55.3496,55.722,345918.00091706,0
+BWXT.US,D,20210910,000000,55.8197,55.8879,54.821,55.3594,410709.86567268,0
+BWXT.US,D,20210913,000000,55.7516,56.0362,54.9574,55.801,319322.00587411,0
+BWXT.US,D,20210914,000000,55.9472,55.9472,53.4577,53.5072,479682.50382791,0
+BWXT.US,D,20210915,000000,53.4577,54.1059,53.3116,53.606,449209.42352577,0
+BWXT.US,D,20210916,000000,53.6929,55.6231,53.606,54.2421,650190.23484646,0
+BWXT.US,D,20210917,000000,54.5069,54.6541,53.4104,54.086,1007023.7998235,0
+BWXT.US,D,20210920,000000,53.2721,53.7324,52.0076,53.684,504551.52564575,0
+BWXT.US,D,20210921,000000,53.9873,54.1878,52.9303,53.5763,337648.57285382,0
+BWXT.US,D,20210922,000000,54.017,54.2817,53.2969,53.4489,330594.90964598,0
+BWXT.US,D,20210923,000000,53.7521,54.7914,53.4874,54.4476,345292.40334784,0
+BWXT.US,D,20210924,000000,54.4971,54.6728,54.1542,54.1928,312769.42809796,0
+BWXT.US,D,20210927,000000,54.4278,55.0266,54.336,54.663,330785.22088064,0
+BWXT.US,D,20210928,000000,54.5859,54.6926,53.7521,53.8608,324929.10123981,0
+BWXT.US,D,20210929,000000,53.929,54.0416,53.2039,53.2819,291310.82409687,0
+BWXT.US,D,20210930,000000,53.4005,53.7818,52.7425,52.7722,272075.21728354,0
+BWXT.US,D,20211001,000000,53.0073,54.3607,52.3317,53.9191,515919.58503495,0
+BWXT.US,D,20211004,000000,53.8904,54.8793,53.7521,54.7222,643484.8007063,0
+BWXT.US,D,20211005,000000,54.9574,56.1922,54.3992,55.7713,638933.5277754,0
+BWXT.US,D,20211006,000000,55.4276,56.613,55.2419,56.5843,411194.75440355,0
+BWXT.US,D,20211007,000000,56.8293,57.3283,56.5063,56.848,311178.10224223,0
+BWXT.US,D,20211008,000000,56.9963,57.26,56.5162,56.5261,389569.12192523,0
+BWXT.US,D,20211011,000000,56.5933,57.5534,56.4175,56.937,308059.22504026,0
+BWXT.US,D,20211012,000000,56.8877,57.9248,56.5349,57.0447,268361.11132639,0
+BWXT.US,D,20211013,000000,56.9666,56.9864,54.9376,55.066,526108.32214557,0
+BWXT.US,D,20211014,000000,55.2419,56.4866,54.8695,55.722,300205.84972935,0
+BWXT.US,D,20211015,000000,55.9868,56.5449,55.2616,55.2913,307709.98367879,0
+BWXT.US,D,20211018,000000,55.0166,55.8681,54.742,55.4078,328553.11304865,0
+BWXT.US,D,20211019,000000,55.8681,55.9274,55.4868,55.6331,232103.7842433,0
+BWXT.US,D,20211020,000000,55.7021,56.8679,55.3496,56.7899,374261.21506117,0
+BWXT.US,D,20211021,000000,56.7119,57.015,56.2169,56.9864,162422.54042714,0
+BWXT.US,D,20211022,000000,57.2314,57.3045,56.6575,56.9469,315367.98628603,0
+BWXT.US,D,20211025,000000,57.0546,57.5534,56.7316,57.1424,745960.3145111,0
+BWXT.US,D,20211026,000000,57.103,57.103,55.6726,55.9965,473839.54400649,0
+BWXT.US,D,20211027,000000,55.8593,56.286,54.7519,54.7519,258859.72170689,0
+BWXT.US,D,20211028,000000,54.821,61.2678,54.821,55.8494,1541180.8699837,0
+BWXT.US,D,20211029,000000,55.7516,56.2021,54.7716,55.5945,462647.62373873,0
+BWXT.US,D,20211101,000000,56.0065,56.848,55.8197,56.4471,418617.90484887,0
+BWXT.US,D,20211102,000000,50.9506,52.381,49.7949,52.1557,1128536.5108566,0
+BWXT.US,D,20211103,000000,51.9306,53.929,51.7923,53.7423,548130.77379401,0
+BWXT.US,D,20211104,000000,54.1641,54.3794,52.9106,53.2721,438930.59226682,0
+BWXT.US,D,20211105,000000,53.6643,54.4091,53.361,53.9675,612054.09046808,0
+BWXT.US,D,20211108,000000,53.9093,54.178,52.2338,52.4007,489602.98308116,0
+BWXT.US,D,20211109,000000,52.4107,52.7772,51.9404,52.1163,479942.66333486,0
+BWXT.US,D,20211110,000000,52.1904,52.6062,51.411,51.5966,559865.2835393,0
+BWXT.US,D,20211111,000000,51.4801,51.7103,50.8518,51.0188,320859.68015837,0
+BWXT.US,D,20211112,000000,51.0771,52.4206,50.9506,52.1657,374849.35775975,0
+BWXT.US,D,20211115,000000,52.6853,52.9204,52.1163,52.2823,297009.02590469,0
+BWXT.US,D,20211116,000000,52.1954,52.4878,50.8222,51.0001,506357.45778736,0
+BWXT.US,D,20211117,000000,51.0475,51.2351,50.597,50.676,399425.826669,0
+BWXT.US,D,20211118,000000,50.6068,50.676,49.4955,50.6365,530544.19358311,0
+BWXT.US,D,20211119,000000,50.4597,50.8726,50.3707,50.5288,382999.33515444,0
+BWXT.US,D,20211122,000000,50.5772,51.1186,50.4951,50.5772,862242.50347256,0
+BWXT.US,D,20211123,000000,50.8627,51.3349,50.2137,50.4004,1936536.2632773,0
+BWXT.US,D,20211124,000000,50.3707,50.676,49.6132,49.6823,1486640.5045543,0
+BWXT.US,D,20211126,000000,49.0331,49.1606,48.1283,48.5511,438832.39976809,0
+BWXT.US,D,20211129,000000,48.9443,48.9443,47.6364,47.7835,717099.81823452,0
+BWXT.US,D,20211130,000000,47.8912,47.8912,46.77,46.928,1464147.3362883,0
+BWXT.US,D,20211201,000000,47.3706,48.1966,46.042,46.0518,4335421.5236222,0
+BWXT.US,D,20211202,000000,46.534,47.8329,46.1012,47.3905,2787755.8995471,0
+BWXT.US,D,20211203,000000,47.4102,47.5475,46.0716,46.7206,1088689.5899539,0
+BWXT.US,D,20211206,000000,47.3706,48.2063,47.0604,47.6649,1365828.3008319,0
+BWXT.US,D,20211207,000000,47.8033,48.728,47.4586,47.4882,816588.05303153,0
+BWXT.US,D,20211208,000000,47.4882,47.9703,47.3261,47.4388,971915.42620498,0
+BWXT.US,D,20211209,000000,47.1148,47.5869,46.5389,47.1148,1099767.1210221,0
+BWXT.US,D,20211210,000000,47.3608,47.7243,46.6524,47.0555,643643.7308331,0
+BWXT.US,D,20211213,000000,46.8589,47.4339,46.8589,47.0258,713780.50685988,0
+BWXT.US,D,20211214,000000,46.6031,47.6462,46.6031,46.8886,746268.05182671,0
+BWXT.US,D,20211215,000000,46.9083,47.419,46.1506,47.2916,714712.82945092,0
+BWXT.US,D,20211216,000000,47.4487,47.9406,47.1148,47.1148,989635.62919768,0
+BWXT.US,D,20211217,000000,46.9468,47.8428,46.3867,46.6229,1246516.316523,0
+BWXT.US,D,20211220,000000,45.9442,46.0618,44.7637,45.5007,964274.63259237,0
+BWXT.US,D,20211221,000000,45.8058,47.3508,45.8058,46.78,565074.54744106,0
+BWXT.US,D,20211222,000000,46.78,47.0258,46.3669,46.4065,345025.15778428,0
+BWXT.US,D,20211223,000000,46.5142,47.3706,46.3472,47.0753,374932.36585146,0
+BWXT.US,D,20211227,000000,47.1345,47.2521,46.7256,47.183,375344.36942861,0
+BWXT.US,D,20211228,000000,46.9963,47.7243,46.8391,47.4002,611343.46021952,0
+BWXT.US,D,20211229,000000,47.4586,47.5376,47.2234,47.4102,269196.25371249,0
+BWXT.US,D,20211230,000000,47.419,47.9406,47.2027,47.2422,296131.36717891,0
+BWXT.US,D,20211231,000000,47.0654,47.5968,46.8886,47.1048,426770.91912497,0
+BWXT.US,D,20220103,000000,47.2224,47.9603,47.2224,47.7441,437139.84453223,0
+BWXT.US,D,20220104,000000,47.9109,48.403,47.8132,48.3832,744175.64053932,0
+BWXT.US,D,20220105,000000,48.3052,48.5511,46.9963,47.0654,579001.68556009,0
+BWXT.US,D,20220106,000000,47.3114,47.7737,46.4746,47.419,545463.37962745,0
+BWXT.US,D,20220107,000000,47.5771,48.5017,47.5148,48.236,572119.10000469,0
+BWXT.US,D,20220110,000000,48.4623,48.5017,47.3311,47.5178,769679.3705706,0
+BWXT.US,D,20220111,000000,47.7341,48.0987,47.2916,48.0295,549376.90746348,0
+BWXT.US,D,20220112,000000,47.6552,48.2063,47.1246,47.3608,531278.10658909,0
+BWXT.US,D,20220113,000000,46.6327,48.0987,45.6488,47.3508,1072381.536814,0
+BWXT.US,D,20220114,000000,47.0851,47.7144,46.1802,47.5178,1305471.2952199,0
+BWXT.US,D,20220118,000000,47.2224,48.0197,46.7206,47.6749,671142.69194688,0
+BWXT.US,D,20220119,000000,48.1569,48.8554,47.7243,48.3832,730082.48623688,0
+BWXT.US,D,20220120,000000,48.8366,49.0915,47.7341,47.8329,704690.10852372,0
+BWXT.US,D,20220121,000000,47.4981,48.3348,47.3015,47.6364,999284.81371218,0
+BWXT.US,D,20220124,000000,46.8589,47.4002,46.042,47.262,955826.02852627,0
+BWXT.US,D,20220125,000000,46.8491,47.4002,45.8454,46.8786,710680.86324014,0
+BWXT.US,D,20220126,000000,46.937,47.5178,44.4979,44.8319,1210163.8338225,0
+BWXT.US,D,20220127,000000,45.0482,45.5105,43.3274,43.514,1157166.2041464,0
+BWXT.US,D,20220128,000000,43.2878,43.514,41.8901,42.9134,1646895.7239528,0
+BWXT.US,D,20220131,000000,42.6675,43.9368,42.0481,43.7897,907841.27775453,0
+BWXT.US,D,20220201,000000,43.7897,44.1927,43.2088,43.5437,747755.11142089,0
+BWXT.US,D,20220202,000000,43.6711,44.1828,43.3027,43.6612,587768.14987981,0
+BWXT.US,D,20220203,000000,43.4153,43.9962,43.2483,43.3274,512378.58131781,0
+BWXT.US,D,20220204,000000,43.1693,43.3126,42.1074,42.6378,712257.00468884,0
+BWXT.US,D,20220207,000000,42.8156,43.3955,42.3434,43.0123,512139.6799807,0
+BWXT.US,D,20220208,000000,43.0419,43.602,42.7465,43.4844,520498.18989847,0
+BWXT.US,D,20220209,000000,43.8184,44.6057,43.6415,44.576,477835.06764043,0
+BWXT.US,D,20220210,000000,44.2717,44.8417,42.8542,43.0715,348240.20289737,0
+BWXT.US,D,20220211,000000,42.9726,43.765,42.9726,43.435,567517.21238374,0
+BWXT.US,D,20220214,000000,43.3274,43.6415,42.9726,43.3659,904322.54450103,0
+BWXT.US,D,20220215,000000,43.6612,44.2519,43.5821,44.0643,694871.8709444,0
+BWXT.US,D,20220216,000000,44.0939,44.5276,43.7996,44.0356,780897.61047721,0
+BWXT.US,D,20220217,000000,44.006,44.006,43.3363,43.76,648674.83102584,0
+BWXT.US,D,20220218,000000,43.7797,43.8677,43.0123,43.1297,744278.89450706,0
+BWXT.US,D,20220222,000000,42.864,42.9529,42.0777,42.0876,818869.76325978,0
+BWXT.US,D,20220223,000000,43.4548,45.6191,42.7712,44.4189,1388911.6363841,0
+BWXT.US,D,20220224,000000,43.9171,48.0789,43.7205,47.8132,1847889.6950929,0
+BWXT.US,D,20220225,000000,47.9999,49.1112,47.3608,48.7871,1075912.4175933,0
+BWXT.US,D,20220228,000000,48.9245,52.6142,48.8268,52.5549,2820559.2801799,0
+BWXT.US,D,20220301,000000,52.3978,53.4203,52.058,53.1653,1423968.3830188,0
+BWXT.US,D,20220302,000000,52.9875,53.1743,51.9454,52.1717,1504441.6910512,0
+BWXT.US,D,20220303,000000,52.5944,52.7959,51.6599,52.3188,1003968.697131,0
+BWXT.US,D,20220304,000000,52.142,52.8947,51.9355,52.4274,751359.88964752,0
+BWXT.US,D,20220307,000000,52.7218,54.8566,52.6092,54.8279,1761271.7636863,0
+BWXT.US,D,20220308,000000,54.8665,56.1754,52.6241,52.8108,1636921.593128,0
+BWXT.US,D,20220309,000000,52.7318,53.196,51.6747,52.2773,1128540.5600317,0
+BWXT.US,D,20220310,000000,51.9217,54.4704,51.9217,52.7614,935799.82025411,0
+BWXT.US,D,20220311,000000,52.9491,53.69,51.9217,51.9612,646840.55465778,0
+BWXT.US,D,20220314,000000,51.9217,51.9217,50.3115,51.3289,1361365.0974617,0
+BWXT.US,D,20220315,000000,51.5068,52.5045,51.1512,52.307,1197780.4437505,0
+BWXT.US,D,20220316,000000,52.959,52.9787,50.8745,51.8526,1135680.2682127,0
+BWXT.US,D,20220317,000000,51.8328,52.9985,51.5266,52.7614,705997.99211508,0
+BWXT.US,D,20220318,000000,52.4057,53.3936,52.3168,53.354,1241609.7284677,0
+BWXT.US,D,20220321,000000,53.7294,54.6877,53.2454,53.7986,497018.03517608,0
+BWXT.US,D,20220322,000000,53.9764,54.7569,53.7196,54.1147,874959.95049896,0
+BWXT.US,D,20220323,000000,54.1542,54.5394,53.769,54.085,333517.40185049,0
+BWXT.US,D,20220324,000000,53.8381,54.2037,53.5418,54.1147,408410.94644981,0
+BWXT.US,D,20220325,000000,54.1444,54.8951,54.1444,54.6975,422802.72742366,0
+BWXT.US,D,20220328,000000,54.4308,54.5148,53.6504,53.9271,490088.88410581,0
+BWXT.US,D,20220329,000000,53.6603,54.0455,53.0479,53.3739,434279.1022496,0
+BWXT.US,D,20220330,000000,53.4233,54.4704,53.4082,54.2925,403455.76829219,0
+BWXT.US,D,20220331,000000,54.0455,54.5395,53.201,53.2059,543278.84960413,0
+BWXT.US,D,20220401,000000,53.196,53.5418,52.5545,53.522,503387.38777419,0
+BWXT.US,D,20220404,000000,53.2849,53.5911,52.4476,53.354,531715.41751127,0
+BWXT.US,D,20220405,000000,53.3936,53.7961,52.712,52.7712,923188.66407684,0
+BWXT.US,D,20220406,000000,52.5242,54.3469,52.5144,53.3244,666901.18091921,0
+BWXT.US,D,20220407,000000,53.2158,54.7666,52.959,54.7371,480239.26541866,0
+BWXT.US,D,20220408,000000,54.668,55.3297,54.2135,54.2728,554030.42206831,0
+BWXT.US,D,20220411,000000,54.3419,54.7272,53.8183,53.9863,381852.40627751,0
+BWXT.US,D,20220412,000000,54.2531,54.7272,53.9567,54.085,479594.43426718,0
+BWXT.US,D,20220413,000000,54.2629,55.0136,54.0258,54.2827,369123.82401929,0
+BWXT.US,D,20220414,000000,54.5889,55.4484,54.5395,55.152,409687.44893332,0
+BWXT.US,D,20220418,000000,55.0532,56.3176,54.9642,55.2606,624903.13568866,0
+BWXT.US,D,20220419,000000,55.142,56.2188,55.142,55.557,438303.98240378,0
+BWXT.US,D,20220420,000000,55.8434,56.3078,55.4878,55.9718,448748.82984614,0
+BWXT.US,D,20220421,000000,56.1892,56.3374,54.4308,54.7766,779265.79286943,0
+BWXT.US,D,20220422,000000,54.7963,55.389,53.9468,53.9863,491038.41569149,0
+BWXT.US,D,20220425,000000,53.9764,53.9764,51.7933,52.7218,534573.12291249,0
+BWXT.US,D,20220426,000000,52.3168,52.9491,51.5859,51.6353,421725.64681902,0
+BWXT.US,D,20220427,000000,51.4673,52.1884,50.9931,51.5167,457265.25759693,0
+BWXT.US,D,20220428,000000,51.8623,52.3168,51.403,52.139,446437.76309766,0
+BWXT.US,D,20220429,000000,52.0007,52.7218,51.2104,51.2895,1195542.2621557,0
+BWXT.US,D,20220502,000000,50.8548,51.902,49.5508,50.1436,528078.245883,0
+BWXT.US,D,20220503,000000,50.1534,50.7658,49.9475,50.1336,847378.9935873,0
+BWXT.US,D,20220504,000000,50.1633,52.06,49.9756,51.8229,422577.99819975,0
+BWXT.US,D,20220505,000000,51.5562,51.6353,50.025,50.5683,479487.13112425,0
+BWXT.US,D,20220506,000000,50.4004,50.43,49.1068,49.7188,524387.42268327,0
+BWXT.US,D,20220509,000000,49.294,49.3038,47.0515,47.2689,636503.01035836,0
+BWXT.US,D,20220510,000000,47.5158,49.2248,45.224,47.5554,975517.1675502,0
+BWXT.US,D,20220511,000000,47.0021,48.1185,45.7377,45.8761,533478.83331322,0
+BWXT.US,D,20220512,000000,45.5204,46.8639,45.5204,46.7848,602422.1149482,0
+BWXT.US,D,20220513,000000,47.0318,48.3061,47.0318,48.1579,535836.46557658,0
+BWXT.US,D,20220516,000000,48.4346,48.9187,48.0394,48.7507,373579.94133285,0
+BWXT.US,D,20220517,000000,49.1952,50.2424,49.1952,49.6793,345477.65311349,0
+BWXT.US,D,20220518,000000,49.4718,50.025,49.1112,49.4026,392116.05312944,0
+BWXT.US,D,20220519,000000,49.1149,50.0972,48.6089,49.7301,495818.26907781,0
+BWXT.US,D,20220520,000000,49.7996,49.8293,48.1538,48.9165,496864.40761989,0
+BWXT.US,D,20220523,000000,48.9462,49.6111,48.8023,49.224,265855.24817054,0
+BWXT.US,D,20220524,000000,49.1249,50.0972,48.8272,49.8888,266136.43569775,0
+BWXT.US,D,20220525,000000,49.879,50.3949,49.6309,49.9086,693540.4692131,0
+BWXT.US,D,20220526,000000,50.2163,51.1291,50.1171,50.2262,295500.87939928,0
+BWXT.US,D,20220527,000000,50.6231,51.397,50.4444,51.3475,292812.96852092,0
+BWXT.US,D,20220531,000000,51.2879,51.5756,50.375,50.8017,288309.9367232,0
+BWXT.US,D,20220601,000000,51.0596,51.0596,49.6705,49.9286,434224.0908509,0
+BWXT.US,D,20220602,000000,50.0873,50.4842,49.7103,50.4544,523391.78003436,0
+BWXT.US,D,20220603,000000,50.5933,51.1589,50.2758,50.8612,226996.9460235,0
+BWXT.US,D,20220606,000000,51.149,51.6054,50.5933,51.2085,336351.68241117,0
+BWXT.US,D,20220607,000000,50.7819,51.9154,50.7819,51.8733,337699.16529245,0
+BWXT.US,D,20220608,000000,51.7641,52.1015,51.0002,51.2184,307347.03780359,0
+BWXT.US,D,20220609,000000,51.6748,54.1554,51.6748,53.7089,839021.2518831,0
+BWXT.US,D,20220610,000000,52.9845,53.2822,52.166,52.6869,840505.80108588,0
+BWXT.US,D,20220613,000000,51.9031,52.7862,50.7124,51.784,939592.65744777,0
+BWXT.US,D,20220614,000000,51.7741,52.2106,51.149,51.3871,755359.39589366,0
+BWXT.US,D,20220615,000000,51.5458,51.7939,50.0873,50.8315,692933.74917232,0
+BWXT.US,D,20220616,000000,50.2659,50.4196,48.7974,48.9065,570922.55053849,0
+BWXT.US,D,20220617,000000,48.7776,49.998,48.7776,49.5217,1680506.6740315,0
+BWXT.US,D,20220621,000000,50.1965,50.4892,49.4026,50.1965,543478.04317864,0
+BWXT.US,D,20220622,000000,49.6011,50.0476,49.1347,49.869,656324.94724293,0
+BWXT.US,D,20220623,000000,49.9286,50.6925,49.7003,50.1765,466241.17100982,0
+BWXT.US,D,20220624,000000,50.8315,52.7564,50.6032,52.7564,1254251.5787994,0
+BWXT.US,D,20220627,000000,53.1433,53.8478,52.3793,53.3716,383484.35587856,0
+BWXT.US,D,20220628,000000,53.5899,54.3191,52.548,52.7266,349610.83333571,0
+BWXT.US,D,20220629,000000,52.8854,53.5105,52.3495,53.1037,483343.21813953,0
+BWXT.US,D,20220630,000000,52.8854,54.969,52.806,54.6614,614128.67703097,0
+BWXT.US,D,20220701,000000,54.6912,56.1994,54.2943,56.0009,786889.68904312,0
+BWXT.US,D,20220705,000000,55.5445,55.6934,53.0143,54.2745,707462.77925199,0
+BWXT.US,D,20220706,000000,54.3935,55.7925,53.9322,55.3163,649514.96831339,0
+BWXT.US,D,20220707,000000,55.3361,56.12,55.098,55.8521,415662.69053338,0
+BWXT.US,D,20220708,000000,56.0704,56.626,55.7132,56.0406,632939.01397651,0
+BWXT.US,D,20220711,000000,56.0207,56.5367,55.3559,55.5048,361232.24328637,0
+BWXT.US,D,20220712,000000,55.485,56.1696,54.4481,54.6217,592077.12471803,0
+BWXT.US,D,20220713,000000,53.9768,55.1774,53.9768,54.1554,436306.28952908,0
+BWXT.US,D,20220714,000000,53.4608,53.8578,52.8754,53.6195,382940.12195494,0
+BWXT.US,D,20220715,000000,53.8478,54.076,53.3616,53.7287,335164.44618518,0
+BWXT.US,D,20220718,000000,54.0165,54.2249,52.5679,52.6075,442940.90419434,0
+BWXT.US,D,20220719,000000,52.6075,54.3985,52.5976,54.205,565936.76309369,0
+BWXT.US,D,20220720,000000,54.3141,54.5026,53.7883,54.205,375773.36745323,0
+BWXT.US,D,20220721,000000,54.1256,54.979,53.8974,54.8103,595203.44625709,0
+BWXT.US,D,20220722,000000,55.0584,55.3659,54.0264,54.3439,337467.36195461,0
+BWXT.US,D,20220725,000000,54.453,55.0484,54.2695,54.4928,290080.71265619,0
+BWXT.US,D,20220726,000000,54.4928,54.8698,54.2745,54.3737,410222.3669783,0
+BWXT.US,D,20220727,000000,54.7705,55.0682,53.6593,54.1157,431784.10875996,0
+BWXT.US,D,20220728,000000,54.7209,55.485,53.8776,55.1873,683388.49085624,0
+BWXT.US,D,20220729,000000,55.3857,56.5565,55.2171,56.239,624893.42247221,0
+BWXT.US,D,20220801,000000,56.2788,56.6062,55.7529,56.3978,420534.59199045,0
+BWXT.US,D,20220802,000000,56.4573,56.8741,55.7911,56.2192,471080.82156771,0
+BWXT.US,D,20220803,000000,56.2192,56.2192,54.8301,55.7826,415854.18024725,0
+BWXT.US,D,20220804,000000,55.7826,56.4177,55.3759,55.7727,434211.9967637,0
+BWXT.US,D,20220805,000000,55.6338,55.9513,55.1774,55.7529,647300.7425167,0
+BWXT.US,D,20220808,000000,55.8917,56.4474,55.1674,55.5048,674893.40244465,0
+BWXT.US,D,20220809,000000,56.5467,57.0527,54.9888,55.1972,706786.51820985,0
+BWXT.US,D,20220810,000000,55.7231,56.0307,54.6614,54.8301,1111167.4410746,0
+BWXT.US,D,20220811,000000,54.8599,55.1377,53.2822,53.4509,1411807.2996897,0
+BWXT.US,D,20220812,000000,53.7783,54.5125,53.3418,54.3737,469950.02441529,0
+BWXT.US,D,20220815,000000,54.1753,55.0584,53.7982,54.4928,600735.48330672,0
+BWXT.US,D,20220816,000000,54.2249,54.6813,53.9619,54.1355,412170.52285676,0
+BWXT.US,D,20220817,000000,53.6593,54.0859,53.3616,53.7287,403638.144343,0
+BWXT.US,D,20220818,000000,53.9678,54.202,53.7586,54.1073,486460.45889408,0
+BWXT.US,D,20220819,000000,54.1073,54.197,53.2705,53.5394,434844.83059355,0
+BWXT.US,D,20220822,000000,53.1409,53.5793,52.6528,52.8321,503132.67922491,0
+BWXT.US,D,20220823,000000,52.8022,53.1609,52.7125,52.9516,477956.72315401,0
+BWXT.US,D,20220824,000000,53.4896,53.7586,52.8919,53.38,541467.74478028,0
+BWXT.US,D,20220825,000000,53.4996,54.1073,53.3701,54.1073,239377.35059455,0
+BWXT.US,D,20220826,000000,54.3365,54.3464,52.8421,52.852,307198.45735632,0
+BWXT.US,D,20220829,000000,52.4037,53.3402,51.8259,52.8819,416742.27227529,0
+BWXT.US,D,20220830,000000,53.4,53.4,52.175,52.3041,798965.7211203,0
+BWXT.US,D,20220831,000000,52.3041,52.6528,51.8368,51.9355,357160.91606715,0
+BWXT.US,D,20220901,000000,51.4274,51.6963,51.0089,51.5369,534437.50810375,0
+BWXT.US,D,20220902,000000,51.9554,52.0849,51.0886,51.2281,339153.71361472,0
+BWXT.US,D,20220906,000000,51.1384,51.7063,51.0089,51.2879,442806.54351734,0
+BWXT.US,D,20220907,000000,50.989,54.0077,50.989,53.8682,754080.20945542,0
+BWXT.US,D,20220908,000000,53.6191,53.7935,52.1845,52.8022,537514.99320515,0
+BWXT.US,D,20220909,000000,53.121,54.4211,53.121,54.2169,473586.41326115,0
+BWXT.US,D,20220912,000000,54.3165,54.7449,54.0475,54.3962,465334.61775605,0
+BWXT.US,D,20220913,000000,53.6092,54.0409,52.7624,52.8719,329980.47932192,0
+BWXT.US,D,20220914,000000,53.3402,54.5656,53.2505,54.0774,477792.1088172,0
+BWXT.US,D,20220915,000000,53.8782,54.5158,53.4398,53.7088,563880.38823403,0
+BWXT.US,D,20220916,000000,53.111,53.1608,51.786,52.4535,746873.31349062,0
+BWXT.US,D,20220919,000000,52.055,53.2804,52.055,53.0712,325744.67138718,0
+BWXT.US,D,20220920,000000,52.9815,52.9815,51.9205,52.4435,334841.62098731,0
+BWXT.US,D,20220921,000000,53.1409,53.4697,51.8259,51.8358,338714.07288594,0
+BWXT.US,D,20220922,000000,51.5967,51.9653,50.999,51.4074,301928.79108679,0
+BWXT.US,D,20220923,000000,50.9193,50.989,48.9516,50.4311,552688.62082352,0
+BWXT.US,D,20220926,000000,50.2019,51.1883,50.0027,50.3315,732365.16944116,0
+BWXT.US,D,20220927,000000,50.7499,51.3178,50.2617,50.5606,801954.87657757,0
+BWXT.US,D,20220928,000000,50.4311,51.6764,50.2567,51.2779,601832.02283417,0
+BWXT.US,D,20220929,000000,50.9392,50.9392,49.4946,50.6602,601759.75312534,0
+BWXT.US,D,20220930,000000,50.3215,51.2779,50.1322,50.182,399939.56497018,0
+BWXT.US,D,20221003,000000,50.5905,51.776,50.5905,51.5071,441888.11596751,0
+BWXT.US,D,20221004,000000,52.1347,53.39,51.8059,53.3601,654055.9211841,0
+BWXT.US,D,20221005,000000,52.9218,53.0812,51.9255,52.1746,398062.56003227,0
+BWXT.US,D,20221006,000000,52.065,52.4435,51.9155,52.4435,530954.50963609,0
+BWXT.US,D,20221007,000000,52.3738,52.4037,51.4772,51.9653,337546.716339,0
+BWXT.US,D,20221010,000000,52.1247,53.0064,52.0152,52.1845,324258.12362619,0
+BWXT.US,D,20221011,000000,52.2543,53.2804,52.055,52.7723,455963.6455099,0
+BWXT.US,D,20221012,000000,52.8122,53.4398,51.6166,51.6266,428337.54556016,0
+BWXT.US,D,20221013,000000,50.8894,52.7922,50.6303,52.593,567778.93752753,0
+BWXT.US,D,20221014,000000,52.7125,52.862,51.6216,51.8657,362540.99439185,0
+BWXT.US,D,20221017,000000,52.3838,53.4099,52.2841,52.4435,371925.01533543,0
+BWXT.US,D,20221018,000000,53.39,54.8645,53.0413,54.5855,799657.30208406,0
+BWXT.US,D,20221019,000000,54.2269,54.8844,53.8881,54.456,393197.40338305,0
+BWXT.US,D,20221020,000000,54.3464,54.9641,53.8881,54.0675,289679.07543855,0
+BWXT.US,D,20221021,000000,54.0874,55.263,53.5325,55.2431,380033.2751688,0
+BWXT.US,D,20221024,000000,55.6017,55.9903,55.1833,55.5121,237413.01975846,0
+BWXT.US,D,20221025,000000,55.532,56.1297,55.3178,55.7512,372482.09434106,0
+BWXT.US,D,20221026,000000,56.2294,56.5183,55.5519,55.6615,327092.70220622,0
+BWXT.US,D,20221027,000000,56.1297,56.6877,55.5121,55.6515,493440.5082728,0
+BWXT.US,D,20221028,000000,55.8906,57.5743,55.6914,57.2157,673593.83621959,0
+BWXT.US,D,20221031,000000,56.8371,57.1957,56.1596,56.7674,744117.02709517,0
+BWXT.US,D,20221101,000000,57.126,57.8931,56.8969,57.4149,570095.5831942,0
+BWXT.US,D,20221102,000000,57.5245,58.202,56.7873,56.7873,461998.16619797,0
+BWXT.US,D,20221103,000000,56.2991,56.8869,55.8906,56.4884,350114.61945533,0
+BWXT.US,D,20221104,000000,56.6578,57.0961,55.3427,56.3788,334718.16023471,0
+BWXT.US,D,20221107,000000,56.588,57.3352,55.9604,57.2555,448680.46485244,0
+BWXT.US,D,20221108,000000,55.1932,57.1858,55.1932,56.7674,747499.65096723,0
+BWXT.US,D,20221109,000000,56.6777,58.0924,56.5183,58.0127,456790.73217772,0
+BWXT.US,D,20221110,000000,59.1584,62.0276,59.1584,61.938,1346993.9494696,0
+BWXT.US,D,20221111,000000,61.7686,62.6055,60.0102,60.1646,1460659.1452844,0
+BWXT.US,D,20221114,000000,60.2643,60.2941,58.2418,58.2817,659926.83128133,0
+BWXT.US,D,20221115,000000,58.7599,59.786,58.4112,59.2879,974140.46912483,0
+BWXT.US,D,20221116,000000,59.2879,59.8259,58.6105,59.4573,624785.68535827,0
+BWXT.US,D,20221117,000000,58.7798,59.3726,58.2755,58.73,418692.55066799,0
+BWXT.US,D,20221118,000000,59.31,59.31,58.23,59,515548,0
+BWXT.US,D,20221121,000000,59.02,59.68,58.9,59.02,531167,0
+BWXT.US,D,20221122,000000,59.26,59.44,58.78,59,743004,0
+BWXT.US,D,20221123,000000,59.03,60.49,58.8,60.3,2019467,0
+BWXT.US,D,20221125,000000,60.76,61.4,60.4002,60.94,150517,0
+BWXT.US,D,20221128,000000,60.41,60.83,59.85,60.03,391577,0
+BWXT.US,D,20221129,000000,60.13,60.52,59.7,60.05,246844,0
+BWXT.US,D,20221130,000000,60.19,60.89,59.48,60.89,352024,0
+BWXT.US,D,20221201,000000,61.18,61.57,60.58,61.25,423014,0
+BWXT.US,D,20221202,000000,60.59,62.305,60.59,62.23,396578,0
+BWXT.US,D,20221205,000000,61.63,61.8846,61.24,61.38,233704,0
+BWXT.US,D,20221206,000000,61.46,61.53,60.66,60.79,624938,0
+BWXT.US,D,20221207,000000,60.57,61.0884,59.27,59.35,453077,0
+BWXT.US,D,20221208,000000,60.24,60.88,59.625,60.53,642044,0
+BWXT.US,D,20221209,000000,60.38,60.8,59.65,59.68,317397,0
+BWXT.US,D,20221212,000000,59.85,60.69,59.6925,60.42,304449,0
+BWXT.US,D,20221213,000000,61.22,61.51,59.71,59.84,697817,0
+BWXT.US,D,20221214,000000,59.73,60.3114,59.45,59.71,301164,0
+BWXT.US,D,20221215,000000,59.51,59.62,58.53,58.68,401275,0
+BWXT.US,D,20221216,000000,58.32,59.22,58.205,58.96,666038,0
+BWXT.US,D,20221219,000000,59,59.4,57.53,57.82,621602,0
+BWXT.US,D,20221220,000000,57.71,57.98,57.285,57.49,469988,0
+BWXT.US,D,20221221,000000,57.91,58.71,57.67,58.68,313320,0
+BWXT.US,D,20221222,000000,58.25,58.38,57.18,58.05,349550,0
+BWXT.US,D,20221223,000000,58.17,58.3,57.585,58.24,240878,0
+BWXT.US,D,20221227,000000,58.52,58.7912,58.015,58.16,231728,0
+BWXT.US,D,20221228,000000,58.4,58.54,57.55,57.56,219328,0
+BWXT.US,D,20221229,000000,57.6,58.23,57.575,57.91,289344,0
+BWXT.US,D,20221230,000000,57.93,58.18,57.28,58.08,297061,0
+BWXT.US,D,20230103,000000,58.08,58.08,56.965,57.6,452587,0
+BWXT.US,D,20230104,000000,57.48,58.17,57.34,57.53,307577,0
+BWXT.US,D,20230105,000000,57.53,58.18,56.8,56.87,493088,0
+BWXT.US,D,20230106,000000,57.4,58.42,57.205,58.03,440675,0
+BWXT.US,D,20230109,000000,58.15,58.18,57.025,57.28,389669,0
+BWXT.US,D,20230110,000000,57.26,57.8,56.82,57.67,417082,0
+BWXT.US,D,20230111,000000,57.93,59.03,57.93,59.02,434592,0
+BWXT.US,D,20230112,000000,59.17,59.28,58.65,58.65,323826,0
+BWXT.US,D,20230113,000000,58.06,58.175,57.25,57.51,983710,0
+BWXT.US,D,20230117,000000,57.49,58.07,57.08,57.19,417902,0
+BWXT.US,D,20230118,000000,57.27,57.62,56.225,56.28,894596,0
+BWXT.US,D,20230119,000000,56,56.22,55.47,55.6,526173,0
+BWXT.US,D,20230120,000000,55.86,56.72,55.5,56.54,482220,0
+BWXT.US,D,20230123,000000,56.6,57.7,56.5,57.64,461471,0
+BWXT.US,D,20230124,000000,57,58.835,57,58.72,330122,0
+BWXT.US,D,20230125,000000,58.38,60.595,58,60.5,781605,0
+BWXT.US,D,20230126,000000,60.93,61.18,60.42,60.95,479704,0
+BWXT.US,D,20230127,000000,61.02,61.44,60.6074,61.17,382331,0
+BWXT.US,D,20230130,000000,61.3,61.4,60.05,60.05,282667,0
+BWXT.US,D,20230131,000000,60.02,61.1,59.93,60.86,358012,0
+BWXT.US,D,20230201,000000,60.64,61.135,60.14,60.55,480607,0
+BWXT.US,D,20230202,000000,60.54,61.36,59.3,61.01,1127974,0
+BWXT.US,D,20230203,000000,60.89,61.18,60.17,60.29,260209,0
+BWXT.US,D,20230206,000000,60.21,60.74,59.8866,60.11,646981,0
+BWXT.US,D,20230207,000000,59.69,60.57,59.39,60.55,465216,0
+BWXT.US,D,20230208,000000,60.3,60.57,59.47,59.51,302726,0
+BWXT.US,D,20230209,000000,59.81,60.0225,58.8,59,360294,0
+BWXT.US,D,20230210,000000,59.15,59.9,59.06,59.73,223548,0
+BWXT.US,D,20230213,000000,59.99,60.73,59.7008,59.89,385485,0
+BWXT.US,D,20230214,000000,59.83,60.22,59.45,59.9,482607,0
+BWXT.US,D,20230215,000000,59.59,60.58,59.38,60.48,303795,0
+BWXT.US,D,20230216,000000,59.95,61.16,59.79,60.38,364778,0
+BWXT.US,D,20230217,000000,60.46,60.61,59.94,60.53,455686,0
+BWXT.US,D,20230221,000000,60.52,60.52,59.28,59.65,368415,0
+BWXT.US,D,20230222,000000,59.38,60.1,59.325,59.42,378498,0
+BWXT.US,D,20230223,000000,59.53,60.53,59.06,59.34,410259,0
+BWXT.US,D,20230224,000000,60.99,61.56,59.58,60.91,1106503,0
+BWXT.US,D,20230227,000000,61.07,61.94,60.9,61.7,713554,0
+BWXT.US,D,20230228,000000,61.72,62.01,61.0849,61.11,751975,0
+BWXT.US,D,20230301,000000,61,62.46,60.84,62.33,679996,0
+BWXT.US,D,20230302,000000,62.03,62.94,62.03,62.45,581584,0
+BWXT.US,D,20230303,000000,62.57,63.265,62.28,63.14,784113,0
+BWXT.US,D,20230306,000000,63.11,63.35,61.5,61.81,706431,0
+BWXT.US,D,20230307,000000,61.84,62.5,61.73,61.75,319600,0
+BWXT.US,D,20230308,000000,61.85,62.925,61.58,62.74,1063357,0
+BWXT.US,D,20230309,000000,63.59,64.62,62.98,63.23,1505840,0
+BWXT.US,D,20230310,000000,63.09,63.575,61.14,61.24,889435,0
+BWXT.US,D,20230313,000000,60.39,61.76,60.29,61.4,1043174,0
+BWXT.US,D,20230314,000000,61.78,62.21,60.73,61.46,1096917,0
+BWXT.US,D,20230315,000000,61.37,61.78,60.41,61.73,901627,0
+BWXT.US,D,20230316,000000,61.58,63.16,61.32,62.92,913205,0
+BWXT.US,D,20230317,000000,62.86,62.86,61.02,61.04,720949,0
+BWXT.US,D,20230320,000000,61.39,62.47,61.31,61.87,504413,0
+BWXT.US,D,20230321,000000,62.59,62.93,62.25,62.63,399059,0
+BWXT.US,D,20230322,000000,62.62,62.685,60.96,61.01,406287,0
+BWXT.US,D,20230323,000000,60.97,61.56,60.635,60.9,303780,0
+BWXT.US,D,20230324,000000,60.55,61.455,60.395,61.26,339715,0
+BWXT.US,D,20230327,000000,61.76,62.12,61.12,61.45,486913,0
+BWXT.US,D,20230328,000000,61.36,62.33,61.36,62.29,502049,0
+BWXT.US,D,20230329,000000,62.54,62.8583,62.02,62.8,604836,0
+BWXT.US,D,20230330,000000,62.99,63.5,62.2,62.53,265203,0
+BWXT.US,D,20230331,000000,62.85,63.12,62.61,63.04,310859,0
+BWXT.US,D,20230403,000000,63.15,63.8,63.04,63.59,352647,0
+BWXT.US,D,20230404,000000,63.63,63.71,62.42,62.71,334131,0
+BWXT.US,D,20230405,000000,62.55,62.89,61.96,62.45,389112,0
+BWXT.US,D,20230406,000000,62.5,62.9752,62.01,62.25,326221,0
+BWXT.US,D,20230410,000000,62.14,63.02,62.14,62.9,324780,0
+BWXT.US,D,20230411,000000,63.07,63.68,63.06,63.21,331509,0
+BWXT.US,D,20230412,000000,63.36,64.115,63.04,63.94,462418,0
+BWXT.US,D,20230413,000000,64.09,64.855,63.365,64.76,579495,0
+BWXT.US,D,20230414,000000,64.38,64.85,63.9,64.06,356932,0
+BWXT.US,D,20230417,000000,64.11,64.38,63.76,64.05,354225,0
+BWXT.US,D,20230418,000000,64.53,64.95,64.09,64.38,556257,0
+BWXT.US,D,20230419,000000,64.37,64.42,63.85,64.05,354821,0
+BWXT.US,D,20230420,000000,63.86,64.11,63.55,63.81,365317,0
+BWXT.US,D,20230421,000000,63.93,64.05,63.15,63.93,519004,0
+BWXT.US,D,20230424,000000,63.94,64.28,63.63,64.19,401598,0
+BWXT.US,D,20230425,000000,63.99,64.15,63.16,63.33,456773,0
+BWXT.US,D,20230426,000000,63.17,63.83,63.01,63.37,708788,0
+BWXT.US,D,20230427,000000,63.34,64.26,63.285,64.18,397137,0
+BWXT.US,D,20230428,000000,64.2,64.905,64.115,64.58,478548,0
+BWXT.US,D,20230501,000000,64.6,65.3,64.39,64.68,563954,0
+BWXT.US,D,20230502,000000,64.62,64.665,63.47,64.26,364626,0
+BWXT.US,D,20230503,000000,64.46,65.69,64.46,64.8,607300,0
+BWXT.US,D,20230504,000000,64.6,64.725,63.02,64.11,485478,0
+BWXT.US,D,20230505,000000,64.36,65.5,64.25,65.23,609754,0
+BWXT.US,D,20230508,000000,65.21,65.67,64.59,65.08,472731,0
+BWXT.US,D,20230509,000000,65.57,67.2399,64.33,66.66,1210496,0
+BWXT.US,D,20230510,000000,67.24,67.5,66.57,66.99,707032,0
+BWXT.US,D,20230511,000000,66.58,67.175,66.1,66.48,476260,0
+BWXT.US,D,20230512,000000,66.61,66.945,66.05,66.57,420225,0
+BWXT.US,D,20230515,000000,66.73,67.46,66.48,67.06,396715,0
+BWXT.US,D,20230516,000000,67.06,67.14,66.31,66.89,308304,0
+BWXT.US,D,20230517,000000,67.43,67.47,66.74,66.93,384746,0
+BWXT.US,D,20230518,000000,66.65,66.92,65.76,66.54,446775,0
+BWXT.US,D,20230519,000000,66.87,67.155,65.94,66.15,281733,0
+BWXT.US,D,20230522,000000,66.15,66.75,65.87,66.13,272866,0
+BWXT.US,D,20230523,000000,65.77,65.97,65.15,65.17,308870,0
+BWXT.US,D,20230524,000000,65.17,65.17,64.25,64.46,363163,0
+BWXT.US,D,20230525,000000,64.28,64.28,62.425,62.48,547301,0
+BWXT.US,D,20230526,000000,62.41,62.73,61.53,61.63,569443,0
+BWXT.US,D,20230530,000000,61.59,61.95,60.81,61.06,426977,0
+BWXT.US,D,20230531,000000,60.78,61.11,60.17,60.32,429530,0
+BWXT.US,D,20230601,000000,60.67,61.52,60.5043,61.46,446420,0
+BWXT.US,D,20230602,000000,61.65,63.17,61.51,62.99,531854,0
+BWXT.US,D,20230605,000000,64.95,65.7,64.435,64.55,1216395,0
+BWXT.US,D,20230606,000000,64.3,64.88,63.79,64.08,786805,0
+BWXT.US,D,20230607,000000,64.01,64.6,63.92,64.24,873496,0
+BWXT.US,D,20230608,000000,64.33,64.91,64.18,64.65,675037,0
+BWXT.US,D,20230609,000000,64.62,65.03,64.425,64.9,645436,0
+BWXT.US,D,20230612,000000,64.93,66.93,64.76,66.69,1095179,0
+BWXT.US,D,20230613,000000,66.63,67.57,66.33,67.55,1114736,0
+BWXT.US,D,20230614,000000,67.6,67.86,67.01,67.42,1012991,0
+BWXT.US,D,20230615,000000,67.17,68.1,67.11,67.73,1026811,0
+BWXT.US,D,20230616,000000,67.99,69.76,67.95,69.73,15142652,0
+BWXT.US,D,20230620,000000,69.3,69.92,68.73,68.8,1884981,0
+BWXT.US,D,20230621,000000,68.77,68.95,68.16,68.74,1071696,0
+BWXT.US,D,20230622,000000,68.3,68.87,67.71,68.62,757114,0
+BWXT.US,D,20230623,000000,68.36,68.57,67.27,67.6,1125894,0
+BWXT.US,D,20230626,000000,67.41,68.93,67.15,68.86,926622,0
+BWXT.US,D,20230627,000000,68.86,70.32,68.86,69.84,832049,0
+BWXT.US,D,20230628,000000,70.08,70.25,69.51,70.22,726017,0
+BWXT.US,D,20230629,000000,70.2,71.57,70.05,71.38,691096,0
+BWXT.US,D,20230630,000000,71.62,71.94,70.87,71.57,622385,0
+BWXT.US,D,20230703,000000,71.4,71.725,70.821,71.38,236902,0
+BWXT.US,D,20230705,000000,71.16,71.5,70.57,70.86,536254,0
+BWXT.US,D,20230706,000000,70.6,71.33,70.15,70.9,505597,0
+BWXT.US,D,20230707,000000,70.88,71.445,70.755,70.94,444931,0
+BWXT.US,D,20230710,000000,70.9,71.66,70.9,71.24,689033,0
+BWXT.US,D,20230711,000000,71.06,71.44,70.7,71.26,900613,0
+BWXT.US,D,20230712,000000,71.52,71.585,70.705,70.87,458286,0
+BWXT.US,D,20230713,000000,70.77,71.19,70.62,70.65,434689,0
+BWXT.US,D,20230714,000000,70.54,70.54,69.075,69.11,566650,0
+BWXT.US,D,20230717,000000,69.11,70.6199,69.07,70.48,422256,0
+BWXT.US,D,20230718,000000,70.66,71.11,69.94,69.97,550914,0
+BWXT.US,D,20230719,000000,69.88,70,68.96,69.5,600482,0
+BWXT.US,D,20230720,000000,70,70.47,69.68,70.35,865955,0
+BWXT.US,D,20230721,000000,70.42,70.65,69.94,70.49,469055,0
+BWXT.US,D,20230724,000000,70.37,70.73,69.79,69.85,433792,0
+BWXT.US,D,20230725,000000,69.4,70.045,68.945,69.98,537274,0
+BWXT.US,D,20230726,000000,69.84,70.645,69.69,69.93,461800,0
+BWXT.US,D,20230727,000000,69.74,69.74,67.9118,68.37,594268,0
+BWXT.US,D,20230728,000000,68.56,68.915,68.14,68.7,675725,0
+BWXT.US,D,20230731,000000,68.94,69.235,68.58,69,913219,0
+BWXT.US,D,20230801,000000,68.79,69.72,68.79,69.36,516145,0
+BWXT.US,D,20230802,000000,69.07,69.82,68.805,68.88,587254,0
+BWXT.US,D,20230803,000000,68.87,68.96,68.155,68.62,609076,0
+BWXT.US,D,20230804,000000,74.19,76.02,72.88,73.85,2229465,0
+BWXT.US,D,20230807,000000,74.02,76.26,74.02,75.7,1086969,0
+BWXT.US,D,20230808,000000,75.55,75.82,73.12,73.29,1173640,0
+BWXT.US,D,20230809,000000,73.68,73.98,72.95,73,628939,0
+BWXT.US,D,20230810,000000,72.86,73.63,72.66,73.1,348538,0
+BWXT.US,D,20230811,000000,73.17,73.49,72.391,73.45,340053,0
+BWXT.US,D,20230814,000000,73.6,74.34,73.445,74,429175,0
+BWXT.US,D,20230815,000000,73.64,73.955,73.34,73.37,366769,0
+BWXT.US,D,20230816,000000,73.03,73.47,72.19,72.28,424627,0
+BWXT.US,D,20230817,000000,72.44,72.725,70.95,70.99,442546,0
+BWXT.US,D,20230818,000000,70.64,71.8,70.2077,71.46,859762,0
+BWXT.US,D,20230821,000000,71.54,71.7825,71.209,71.37,776687,0
+BWXT.US,D,20230822,000000,72.02,72.87,71.88,72.62,633470,0
+BWXT.US,D,20230823,000000,72.7,73.07,72.15,73.06,391602,0
+BWXT.US,D,20230824,000000,72.8,73.57,72.64,72.78,473521,0
+BWXT.US,D,20230825,000000,73.3,73.3851,72.3422,72.65,303740,0
+BWXT.US,D,20230828,000000,72.64,73.73,72.64,73.71,337129,0
+BWXT.US,D,20230829,000000,73.41,73.81,72.775,73.53,259462,0
+BWXT.US,D,20230830,000000,73.78,74.41,73.78,73.91,398119,0
+BWXT.US,D,20230831,000000,74.13,74.37,73.76,73.76,324400,0
+BWXT.US,D,20230901,000000,73.99,74.315,73.71,73.97,379690,0
+BWXT.US,D,20230905,000000,73.71,73.795,72.39,72.43,425942,0
+BWXT.US,D,20230906,000000,72.27,72.605,71.795,72.23,402386,0
+BWXT.US,D,20230907,000000,72.27,73.1,71.94,73.04,420086,0
+BWXT.US,D,20230908,000000,73,73.49,72,72.1,419799,0
+BWXT.US,D,20230911,000000,72.1,73.1,71.5463,73.04,381463,0
+BWXT.US,D,20230912,000000,72.91,73.94,72.76,73.38,539535,0
+BWXT.US,D,20230913,000000,73.23,73.56,72.98,73.33,466908,0
+BWXT.US,D,20230914,000000,73.27,74.36,73.215,74.34,657850,0
+BWXT.US,D,20230915,000000,74.17,74.86,74.0507,74.82,1686775,0
+BWXT.US,D,20230918,000000,75.08,76.89,75.07,76.48,896349,0
+BWXT.US,D,20230919,000000,76.48,76.93,75.17,75.19,714135,0
+BWXT.US,D,20230920,000000,75.49,75.94,74.87,74.94,533408,0
+BWXT.US,D,20230921,000000,74.74,74.8,73.55,74.16,383782,0
+BWXT.US,D,20230922,000000,74.12,74.74,74.03,74.07,420903,0
+BWXT.US,D,20230925,000000,73.88,75.05,73.71,74.81,561039,0
+BWXT.US,D,20230926,000000,74.62,75.18,74.17,74.2,569073,0
+BWXT.US,D,20230927,000000,74.31,74.6195,73.385,74.38,442582,0
+BWXT.US,D,20230928,000000,74.65,75.34,74.545,75.06,433484,0
+BWXT.US,D,20230929,000000,75.19,75.59,74.9,74.98,587321,0
+BWXT.US,D,20231002,000000,74.91,75.194,72.18,72.72,504609,0
+BWXT.US,D,20231003,000000,72.53,73.375,72.525,72.84,502234,0
+BWXT.US,D,20231004,000000,72.62,73.43,72.14,73.02,487989,0
+BWXT.US,D,20231005,000000,73.07,73.48,72.42,72.76,294305,0
+BWXT.US,D,20231006,000000,72.76,74.43,72.5461,74.08,500470,0
+BWXT.US,D,20231009,000000,74.46,77.56,74.46,77.47,611475,0
+BWXT.US,D,20231010,000000,77.94,77.96,76.885,77.01,573365,0
+BWXT.US,D,20231011,000000,77.06,77.435,76.911,77.38,566647,0
+BWXT.US,D,20231012,000000,77.49,77.49,76.295,76.71,355751,0
+BWXT.US,D,20231013,000000,77.1,77.65,76.355,77.36,409891,0
+BWXT.US,D,20231016,000000,77.63,78.82,77.47,77.97,487188,0
+BWXT.US,D,20231017,000000,77.65,79.42,77.65,78.29,642395,0
+BWXT.US,D,20231018,000000,78.29,78.66,77.29,77.43,524571,0
+BWXT.US,D,20231019,000000,77.17,78.12,76.882,77.18,640803,0
+BWXT.US,D,20231020,000000,76.88,77.72,76.46,76.51,598066,0
+BWXT.US,D,20231023,000000,76.48,76.68,74.81,75,411340,0
+BWXT.US,D,20231024,000000,75.97,76.21,74.97,75.29,396478,0
+BWXT.US,D,20231025,000000,75.86,76.41,75.48,75.53,396170,0
+BWXT.US,D,20231026,000000,75.63,76.325,75.475,75.68,421075,0
+BWXT.US,D,20231027,000000,75.57,75.87,73.36,74.01,416292,0
+BWXT.US,D,20231030,000000,74.36,74.6,72.91,73.15,560763,0
+BWXT.US,D,20231031,000000,73.43,74.9,73.14,74.28,606936,0
+BWXT.US,D,20231101,000000,74.35,74.6,73.71,74.58,1083224,0
+BWXT.US,D,20231102,000000,75.36,77.628,74.94,76.9,948597,0
+BWXT.US,D,20231103,000000,76.45,77.1134,75.72,76.13,742245,0
+BWXT.US,D,20231106,000000,76.16,76.68,74.62,76.2,574748,0
+BWXT.US,D,20231107,000000,76.14,76.48,75.75,76.06,393753,0
+BWXT.US,D,20231108,000000,76.17,76.93,75.38,76.02,330618,0
+BWXT.US,D,20231109,000000,76.36,76.805,75.16,75.27,412091,0
+BWXT.US,D,20231110,000000,75.57,76.64,75.25,76.6,641473,0
+BWXT.US,D,20231113,000000,76.87,77.57,76.51,76.85,468670,0
+BWXT.US,D,20231114,000000,77.25,78.71,76.89,78.46,334213,0
+BWXT.US,D,20231115,000000,78.36,78.56,76.0886,76.39,774562,0
+BWXT.US,D,20231116,000000,76.56,77.02,76,77.01,532615,0
+BWXT.US,D,20231117,000000,77.38,77.7,76.91,77.34,323435,0
+BWXT.US,D,20231120,000000,77.21,78.5,76.79,78.24,503938,0
+BWXT.US,D,20231121,000000,78.29,78.425,77.86,77.86,255586,0
+BWXT.US,D,20231122,000000,77.86,78.38,77.85,78.36,171370,0
+BWXT.US,D,20231124,000000,78.6,79.23,78.6,78.82,135493,0
+BWXT.US,D,20231127,000000,78.7,78.73,77.82,78.1,294238,0
+BWXT.US,D,20231128,000000,78.25,78.25,77.021,77.19,650575,0
+BWXT.US,D,20231129,000000,77.48,77.8,76.61,76.71,465691,0
+BWXT.US,D,20231130,000000,76.78,78.13,76.555,78.03,392469,0
+BWXT.US,D,20231201,000000,78.03,79.155,77.8349,78.83,258382,0
+BWXT.US,D,20231204,000000,78.74,81.61,78.74,81.45,698859,0
+BWXT.US,D,20231205,000000,81.31,81.66,79.74,79.95,541950,0
+BWXT.US,D,20231206,000000,79.84,80.65,79.84,80.6,369910,0
+BWXT.US,D,20231207,000000,80.72,81.04,79.5,79.69,338190,0
+BWXT.US,D,20231208,000000,79.9,80.37,79.06,79.24,402292,0
+BWXT.US,D,20231211,000000,79.09,79.94,79.09,79.64,697459,0
+BWXT.US,D,20231212,000000,79.64,80.805,79.43,80.01,460520,0
+BWXT.US,D,20231213,000000,80.03,80.24,79.43,79.89,467983,0
+BWXT.US,D,20231214,000000,79.62,79.9499,77.22,77.32,1001728,0
+BWXT.US,D,20231215,000000,76.98,77.8,76.31,76.58,1583042,0
+BWXT.US,D,20231218,000000,76.62,77.82,76.6,77.56,543069,0
+BWXT.US,D,20231219,000000,77.56,77.8599,76.91,77.29,488044,0
+BWXT.US,D,20231220,000000,77.03,77.07,76.14,76.16,711606,0
+BWXT.US,D,20231221,000000,76.59,77.255,76.43,76.7,605541,0
+BWXT.US,D,20231222,000000,77.01,77.41,76.51,77.05,830878,0
+BWXT.US,D,20231226,000000,76.99,77.47,76.85,77.01,352993,0
+BWXT.US,D,20231227,000000,76.84,77.08,76.43,76.64,327098,0
+BWXT.US,D,20231228,000000,76.44,77.06,76.35,76.59,289389,0
+BWXT.US,D,20231229,000000,76.57,76.88,76.15,76.73,513746,0
+BWXT.US,D,20240102,000000,76.58,77.15,76.18,76.34,460254,0
+BWXT.US,D,20240103,000000,76.17,76.46,75.5,75.83,620199,0
+BWXT.US,D,20240104,000000,76,76.54,75.68,75.9,826176,0
+BWXT.US,D,20240105,000000,76.02,76.08,74.84,75.06,494096,0
+BWXT.US,D,20240108,000000,74.94,76.82,74.69,76.8,514406,0
+BWXT.US,D,20240109,000000,76.44,76.66,75.5,76.45,428885,0
+BWXT.US,D,20240110,000000,77.04,78.395,76.4,78.11,654179,0
+BWXT.US,D,20240111,000000,78.23,78.245,77.31,78.03,405378,0
+BWXT.US,D,20240112,000000,78.66,80.1,78.55,79.96,486550,0
+BWXT.US,D,20240116,000000,79.71,79.96,78.75,79.5,568712,0
+BWXT.US,D,20240117,000000,79.2,80.11,78.996,79.23,302603,0
+BWXT.US,D,20240118,000000,79.51,79.65,78.47,79.38,382386,0
+BWXT.US,D,20240119,000000,79.75,79.76,78.86,79.52,253956,0
+BWXT.US,D,20240122,000000,79.74,80.44,79.61,80.29,360042,0
+BWXT.US,D,20240123,000000,80.23,81.13,80.23,81.09,371882,0
+BWXT.US,D,20240124,000000,81.37,81.7878,80.739,80.78,287134,0
+BWXT.US,D,20240125,000000,81.25,81.57,80.48,81.43,529532,0
+BWXT.US,D,20240126,000000,81.67,82.33,81.38,81.92,297660,0
+BWXT.US,D,20240129,000000,82.07,82.49,81.485,82.48,326183,0
+BWXT.US,D,20240130,000000,82.59,83.26,82.2,82.88,770287,0
+BWXT.US,D,20240131,000000,83.18,83.43,81.48,81.48,639723,0
+BWXT.US,D,20240201,000000,81.85,83.57,81.4045,83.51,447703,0
+BWXT.US,D,20240202,000000,83.14,83.27,81.87,83.21,381816,0
+BWXT.US,D,20240205,000000,82.79,82.92,81.66,82.82,388979,0
+BWXT.US,D,20240206,000000,83.14,83.66,82.79,83.01,302539,0
+BWXT.US,D,20240207,000000,83.21,84.38,82.96,83.95,306591,0
+BWXT.US,D,20240208,000000,83.82,84.17,83.26,83.84,322095,0
+BWXT.US,D,20240209,000000,84.21,85.45,83.6,85.19,386042,0
+BWXT.US,D,20240212,000000,85.18,86.15,84.94,84.96,360231,0
+BWXT.US,D,20240213,000000,84.47,85.61,83.71,84.24,467115,0
+BWXT.US,D,20240214,000000,85.21,86.85,84.68,86.78,397465,0
+BWXT.US,D,20240215,000000,87.01,87.7168,86.92,87.19,500449,0
+BWXT.US,D,20240216,000000,87.23,88.16,86.96,87.71,532895,0
+BWXT.US,D,20240220,000000,87.71,88.39,87.525,87.7,503341,0
+BWXT.US,D,20240221,000000,87.79,88.64,87.61,88.47,614769,0
+BWXT.US,D,20240222,000000,88.96,90.11,88.75,90.09,467365,0
+BWXT.US,D,20240223,000000,90.21,90.37,89.46,89.83,563645,0
+BWXT.US,D,20240226,000000,90.07,90.57,89.44,89.89,1086266,0
+BWXT.US,D,20240227,000000,89.22,89.94,88.68,89.28,843274,0
+BWXT.US,D,20240228,000000,93.31,101.11,91.95,100.77,1698712,0
+BWXT.US,D,20240229,000000,102,102.914,98.86,100.83,1129182,0
+BWXT.US,D,20240301,000000,100.54,102.59,100.12,102.38,874900,0
+BWXT.US,D,20240304,000000,103.06,105.1099,102.83,104.38,648874,0
+BWXT.US,D,20240305,000000,106,107.18,104.42,104.84,709209,0
+BWXT.US,D,20240306,000000,105,106.15,104.84,105.6,539467,0
+BWXT.US,D,20240307,000000,105.5,106.49,104.96,105.55,720299,0
+BWXT.US,D,20240308,000000,105.24,105.665,102.355,103.19,764616,0
+BWXT.US,D,20240311,000000,103.09,103.25,101.71,101.86,566686,0
+BWXT.US,D,20240312,000000,101.71,102.0318,100.92,101.29,797854,0
+BWXT.US,D,20240313,000000,101.25,101.855,100.62,101.24,1158298,0
+BWXT.US,D,20240314,000000,101.34,101.525,98.125,99.35,723387,0
+BWXT.US,D,20240315,000000,98.5,99.9,98.49,99.45,1534671,0
+BWXT.US,D,20240318,000000,99.72,100.1,99,99.81,597900,0
+BWXT.US,D,20240319,000000,99.98,101.12,99.69,101.09,511581,0
+BWXT.US,D,20240320,000000,101.09,101.69,99.545,100.59,527812,0
+BWXT.US,D,20240321,000000,100.98,101.93,100.4401,101.75,362422,0
+BWXT.US,D,20240322,000000,102.09,102.93,101.2,102.54,503079,0
+BWXT.US,D,20240325,000000,101.29,102.41,100.86,101.47,635299,0
+BWXT.US,D,20240326,000000,101.37,101.54,99.795,100.26,624193,0
+BWXT.US,D,20240327,000000,101.25,102.13,100.81,101.93,640803,0
+BWXT.US,D,20240328,000000,102.04,103.49,101.715,102.62,675683,0
+BWXT.US,D,20240401,000000,102.81,102.85,101.235,101.9,482143,0
+BWXT.US,D,20240402,000000,101.59,101.89,101.04,101.56,490985,0
+BWXT.US,D,20240403,000000,101.28,102.05,100.62,100.68,876119,0
+BWXT.US,D,20240404,000000,101.5,102,100.74,101.14,677752,0
+BWXT.US,D,20240405,000000,101.03,101.6,100.35,100.47,679004,0
+BWXT.US,D,20240408,000000,100.61,101.12,99.53,99.71,592818,0
+BWXT.US,D,20240409,000000,99.43,99.705,96.59,97.03,775335,0
+BWXT.US,D,20240410,000000,95.99,97.08,95.69,96.5,936666,0
+BWXT.US,D,20240411,000000,96.49,96.78,95.88,95.97,559724,0
+BWXT.US,D,20240412,000000,96.13,96.495,93.9,94.56,995438,0
+BWXT.US,D,20240415,000000,95.77,95.94,92.84,93.85,642614,0
+BWXT.US,D,20240416,000000,93.76,94.15,92.87,93.63,710955,0
+BWXT.US,D,20240417,000000,93.94,94.5703,92.85,92.91,472570,0
+BWXT.US,D,20240418,000000,92.75,93.865,92.69,93.48,635099,0
+BWXT.US,D,20240419,000000,93.83,94.03,91.345,91.52,620719,0
+BWXT.US,D,20240422,000000,92.19,92.55,91.67,92.31,910024,0
+BWXT.US,D,20240423,000000,92.84,93.81,92.84,93.7,539694,0
+BWXT.US,D,20240424,000000,93.88,94.55,93.46,94.15,524123,0
+BWXT.US,D,20240425,000000,93.46,94.9,92.76,94.69,456213,0
+BWXT.US,D,20240426,000000,94.82,96.42,94.53,95.99,582765,0
+BWXT.US,D,20240429,000000,96.15,97.6593,96.01,96.99,652619,0
+BWXT.US,D,20240430,000000,96.73,97.3,95.55,95.77,557026,0
+BWXT.US,D,20240501,000000,95.99,97.4,95.55,95.73,402512,0
+BWXT.US,D,20240502,000000,96.13,96.455,94.925,95.54,572867,0
+BWXT.US,D,20240503,000000,96.07,97.555,94.75,97.34,676177,0
+BWXT.US,D,20240506,000000,98,98.9,97.75,98.88,772077,0
+BWXT.US,D,20240507,000000,92.68,95.26,86.7,87.04,1983363,0
+BWXT.US,D,20240508,000000,87.35,88.8,87.14,88.07,933453,0
+BWXT.US,D,20240509,000000,88.11,89.2,87.45,88.94,566915,0
+BWXT.US,D,20240510,000000,89.24,90.2,89.205,89.9,656010,0
+BWXT.US,D,20240513,000000,90,90.34,88.69,88.69,563930,0
+BWXT.US,D,20240514,000000,88.84,89.27,87.72,89.21,370377,0
+BWXT.US,D,20240515,000000,89.5,90.9413,89.5,90.53,530452,0
+BWXT.US,D,20240516,000000,90.38,90.6999,88.59,88.64,444617,0
+BWXT.US,D,20240517,000000,88.87,89.2166,87.9783,88.41,467457,0
+BWXT.US,D,20240520,000000,88.87,89.7,88.28,88.49,556971,0
+BWXT.US,D,20240521,000000,88.5,89.2,88.44,88.46,363015,0
+BWXT.US,D,20240522,000000,88.46,88.9599,88.01,88.68,287035,0
+BWXT.US,D,20240523,000000,89,89,87.51,87.68,495684,0
+BWXT.US,D,20240524,000000,88.18,89.39,87.8913,89.01,550966,0
+BWXT.US,D,20240528,000000,89.28,89.5783,87.62,87.93,314238,0
+BWXT.US,D,20240529,000000,87.92,88.9,87.63,88,610618,0
+BWXT.US,D,20240530,000000,88.01,89.54,88.01,89.26,485164,0
+BWXT.US,D,20240531,000000,89.43,92.555,88.95,92.13,1208573,0
+BWXT.US,D,20240603,000000,91.67,92.635,89.5,90.08,720313,0
+BWXT.US,D,20240604,000000,89.51,90.1492,88.89,89.21,531224,0
+BWXT.US,D,20240605,000000,89.35,90.772,88.82,90.69,417458,0
+BWXT.US,D,20240606,000000,90.41,91,89.17,89.69,577714,0
+BWXT.US,D,20240607,000000,89.7,90.459,88.2601,89.45,366997,0
+BWXT.US,D,20240610,000000,88.96,89.4,88.67,89.07,415198,0
+BWXT.US,D,20240611,000000,88.71,89.045,87.66,88.49,396137,0
+BWXT.US,D,20240612,000000,89.13,89.845,88.97,89.51,347046,0
+BWXT.US,D,20240613,000000,89.48,89.495,88.485,89.02,228742,0
+BWXT.US,D,20240614,000000,89.43,89.85,87.7,89.42,619343,0
+BWXT.US,D,20240617,000000,89.21,91.31,88.92,91.21,438521,0
+BWXT.US,D,20240618,000000,91.21,92.57,90.76,92.55,580243,0
+BWXT.US,D,20240620,000000,92.5,93.48,92.03,92.49,582374,0
+BWXT.US,D,20240621,000000,92.44,93.33,91.705,93.01,1351686,0
+BWXT.US,D,20240624,000000,92.9,94.672,92.9,94.02,640328,0
+BWXT.US,D,20240625,000000,94.02,94.325,93.06,94.25,419020,0
+BWXT.US,D,20240626,000000,94.64,95.58,94.2,95.49,646839,0
+BWXT.US,D,20240627,000000,96,96.47,94.78,94.98,673517,0
+BWXT.US,D,20240628,000000,95.25,96.26,94.27,95,769148,0
+BWXT.US,D,20240701,000000,95.55,95.665,93.235,94.03,502271,0
+BWXT.US,D,20240702,000000,94,94.5899,93.7584,94.27,386549,0
+BWXT.US,D,20240703,000000,94.38,95.555,94.01,95.47,329475,0
+BWXT.US,D,20240705,000000,95.89,95.89,94.37,95.11,241161,0
+BWXT.US,D,20240708,000000,95.46,96.3544,95.22,95.53,289207,0
+BWXT.US,D,20240709,000000,95.47,95.98,94.27,94.3,346858,0
+BWXT.US,D,20240710,000000,94.45,95.84,94.385,95.66,272066,0
+BWXT.US,D,20240711,000000,96.06,98.11,95.71,97.25,423938,0
+BWXT.US,D,20240712,000000,98,99.44,97.34,98.43,440082,0
+BWXT.US,D,20240715,000000,99.41,100.15,98.86,99.08,459410,0
+BWXT.US,D,20240716,000000,99.69,104.31,99.45,103.98,590891,0
+BWXT.US,D,20240717,000000,103.48,104.245,102.5001,103.17,511679,0
+BWXT.US,D,20240718,000000,103.27,104.58,102.69,103.13,385415,0
+BWXT.US,D,20240719,000000,102.75,102.89,101.56,102,738100,0
+BWXT.US,D,20240722,000000,102.97,104.59,102.52,104.22,402889,0
+BWXT.US,D,20240723,000000,104.15,106.42,104.135,105.74,378207,0
+BWXT.US,D,20240724,000000,102.76,103.68,99.78,100.02,646297,0
+BWXT.US,D,20240725,000000,100.07,101.24,98.6,98.73,762251,0
+BWXT.US,D,20240726,000000,100,100.4,99.013,99.14,536869,0
+BWXT.US,D,20240729,000000,99.72,99.9,98.05,98.28,538511,0
+BWXT.US,D,20240730,000000,98.85,99.64,97.73,97.79,598510,0
+BWXT.US,D,20240731,000000,99.55,100.58,98.32,99.49,555386,0
+BWXT.US,D,20240801,000000,100,100.83,97.7423,98.58,479032,0
+BWXT.US,D,20240802,000000,97.14,97.345,94.13,94.39,901268,0
+BWXT.US,D,20240805,000000,92.01,93.19,89.84,92.38,984156,0
+BWXT.US,D,20240806,000000,95.37,96.7719,90.69,93.24,796199,0
+BWXT.US,D,20240807,000000,94.93,96.55,94.23,94.3,639657,0
+BWXT.US,D,20240808,000000,95,97.75,94.5,97.57,442718,0
+BWXT.US,D,20240809,000000,97.82,98.43,96.96,97.84,387708,0
+BWXT.US,D,20240812,000000,98.25,98.25,96.85,97.24,399197,0
+BWXT.US,D,20240813,000000,97.54,98.49,96.37,97.34,327488,0
+BWXT.US,D,20240814,000000,97.83,98.31,97.04,97.07,293632,0
+BWXT.US,D,20240815,000000,98.43,99.2688,97.3044,98.2,449847,0
+BWXT.US,D,20240816,000000,98.04,99.03,97.47,98.22,636371,0
+BWXT.US,D,20240819,000000,98.25,99.6599,98.25,99.45,466394,0
+BWXT.US,D,20240820,000000,99.45,99.67,98.3485,99.19,312632,0
+BWXT.US,D,20240821,000000,99.53,100.65,97.86,100.62,362929,0
+BWXT.US,D,20240822,000000,100.63,101.2819,100.16,100.69,268508,0
+BWXT.US,D,20240823,000000,101.14,102.3,101,102.08,393633,0
+BWXT.US,D,20240826,000000,102.52,102.61,101.365,101.39,240742,0
+BWXT.US,D,20240827,000000,101.19,101.99,100.6,101.39,339048,0
+BWXT.US,D,20240828,000000,101.87,102.63,101.29,101.65,342329,0
+BWXT.US,D,20240829,000000,102,104.32,101.66,102.5,510547,0
+BWXT.US,D,20240830,000000,102.5,103.38,101.8,103,442334,0
+BWXT.US,D,20240903,000000,102.5,103.2067,98.81,98.92,618588,0
+BWXT.US,D,20240904,000000,98.61,99.27,98.21,98.7,386104,0
+BWXT.US,D,20240905,000000,98.82,99.105,96.67,97.56,318652,0
+BWXT.US,D,20240906,000000,97.56,97.94,95.7,95.74,379527,0
+BWXT.US,D,20240909,000000,96.29,96.81,95.69,96.37,371000,0
+BWXT.US,D,20240910,000000,96.66,97.08,94.94,95.76,234157,0
+BWXT.US,D,20240911,000000,95.53,96.96,94.07,96.55,422099,0
+BWXT.US,D,20240912,000000,96.52,98.7,96.06,98.46,455796,0
+BWXT.US,D,20240913,000000,98.64,99.1536,97.9701,98.42,589685,0
+BWXT.US,D,20240916,000000,98.8,99.11,98.05,98.35,502450,0
+BWXT.US,D,20240917,000000,98.16,98.48,96.9,97.77,585544,0
+BWXT.US,D,20240918,000000,98.26,98.5,96.71,97.09,486561,0
+BWXT.US,D,20240919,000000,98.5,98.65,97.1,98.02,447039,0
+BWXT.US,D,20240920,000000,100,102.99,98.7,102.84,2186799,0
+BWXT.US,D,20240923,000000,103,107.4,102.4201,105.62,1054552,0
+BWXT.US,D,20240924,000000,105.6,106.94,104.805,106.71,567641,0
+BWXT.US,D,20240925,000000,107.26,107.87,105.55,106.29,640315,0
+BWXT.US,D,20240926,000000,106.77,108.25,106.095,107.31,738075,0
+BWXT.US,D,20240927,000000,107.1,108.84,106.24,108.59,788077,0
+BWXT.US,D,20240930,000000,108.52,111.14,108,108.7,1369817,0
+BWXT.US,D,20241001,000000,108.83,111.8613,107.825,111.65,792081,0
+BWXT.US,D,20241002,000000,111.64,113.5577,111.25,113.28,895576,0
+BWXT.US,D,20241003,000000,114.05,117.63,113.88,117.15,1262275,0
+BWXT.US,D,20241004,000000,117.79,118.09,116.17,117.71,826258,0
+BWXT.US,D,20241007,000000,117.41,117.46,115.85,116.24,750699,0
+BWXT.US,D,20241008,000000,116.74,117.435,115.6101,116.82,445818,0
+BWXT.US,D,20241009,000000,116.9,119.045,116.535,118.3,465503,0
+BWXT.US,D,20241010,000000,117.9,117.9,115.48,115.83,766045,0
+BWXT.US,D,20241011,000000,116.32,117.63,116.1007,117.42,639401,0
+BWXT.US,D,20241014,000000,118.07,119.53,117.225,119.32,755244,0
+BWXT.US,D,20241015,000000,119.98,120.6099,118.89,118.92,828752,0
+BWXT.US,D,20241016,000000,121.67,125,121.0401,124.7,1623638,0
+BWXT.US,D,20241017,000000,125.88,127.09,124.2735,125.1,1118272,0
+BWXT.US,D,20241018,000000,125.94,127.1,124.5001,126.21,921473,0
+BWXT.US,D,20241021,000000,127.1,128,125.52,126.75,1130516,0
+BWXT.US,D,20241022,000000,125.91,126.4806,123.57,123.63,736997,0
+BWXT.US,D,20241023,000000,123.5,124.62,122.3,122.91,645352,0
+BWXT.US,D,20241024,000000,122.99,123.33,120.975,122.37,795073,0
+BWXT.US,D,20241025,000000,123.25,124.09,122.13,123.03,576463,0
+BWXT.US,D,20241028,000000,123.43,125.1499,122.76,123.76,994374,0
+BWXT.US,D,20241029,000000,123.12,126.23,123.0567,125.53,792374,0
+BWXT.US,D,20241030,000000,125.12,126,124.27,124.85,649560,0
+BWXT.US,D,20241031,000000,124.2,124.8099,121.64,121.75,790300,0
+BWXT.US,D,20241101,000000,123.68,125.2658,122.48,122.58,861066,0
+BWXT.US,D,20241104,000000,120.63,121.58,118.7501,119.68,2363573,0
+BWXT.US,D,20241105,000000,120.87,123.925,114.05,116.95,1950110,0
+BWXT.US,D,20241106,000000,123.01,123.425,115.88,118.33,1240395,0
+BWXT.US,D,20241107,000000,119.5,122.055,119.5,121.05,1021661,0
+BWXT.US,D,20241108,000000,121.65,125,121.1652,124.57,1119289,0
+BWXT.US,D,20241111,000000,126.245,127.73,125.6,126.51,820385,0
+BWXT.US,D,20241112,000000,127.73,127.73,124.95,126.93,1120672,0
+BWXT.US,D,20241113,000000,127.47,134.215,127.118,132.11,1950929,0
+BWXT.US,D,20241114,000000,136.3025,136.31,128.23,128.23,1283697,0
+BWXT.US,D,20241115,000000,126.29,128.04,124.26,126.25,968567,0
+BWXT.US,D,20241118,000000,127,127.68,125.6523,126.19,856158,0
+BWXT.US,D,20241119,000000,125.41,130.54,125.41,130.33,1009288,0
+BWXT.US,D,20241120,000000,130.34,130.34,127.16,129.76,803223,0
+BWXT.US,D,20241121,000000,131.53,134.501,130.3001,133.28,1105278,0
+BWXT.US,D,20241122,000000,134,135.43,131.77,132.89,1059028,0
+BWXT.US,D,20241125,000000,133.5,133.99,129.58,130.39,948228,0
+BWXT.US,D,20241126,000000,130.99,133.39,129.88,132.36,521821,0
+BWXT.US,D,20241127,000000,133.98,134.16,129.33,130.45,512816,0
+BWXT.US,D,20241129,000000,132.02,132.32,130.5592,130.85,323965,0
+BWXT.US,D,20241202,000000,131,131.55,128.68,129.13,439281,0
+BWXT.US,D,20241203,000000,129.15,130.3799,128.05,129.2,598402,0
+BWXT.US,D,20241204,000000,129,131.19,128.7822,130.5,740182,0
+BWXT.US,D,20241205,000000,130,130.2,127.76,127.97,647382,0
+BWXT.US,D,20241206,000000,128.46,128.5,125.34,126.01,887373,0
+BWXT.US,D,20241209,000000,126,126,121.27,122.2,820513,0
+BWXT.US,D,20241210,000000,121.27,122.791,121.26,122.1,729528,0
+BWXT.US,D,20241211,000000,124.365,124.8568,122.1,122.84,741838,0
+BWXT.US,D,20241212,000000,124.3,124.5399,122.55,122.65,624850,0
+BWXT.US,D,20241213,000000,122.725,123.8,120.385,120.91,734948,0
+BWXT.US,D,20241216,000000,121,122.89,119.31,121.86,689595,0
+BWXT.US,D,20241217,000000,120.59,120.935,117.145,118.07,910992,0
+BWXT.US,D,20241218,000000,118.15,119.11,113.43,113.72,1093424,0
+BWXT.US,D,20241219,000000,114.95,115.2315,112.63,112.96,1190267,0
+BWXT.US,D,20241220,000000,112,114.19,111.2231,113.28,1790854,0
+BWXT.US,D,20241223,000000,113.04,113.6,110.67,111.88,1396498,0
+BWXT.US,D,20241224,000000,111.56,113.0594,110.67,112.87,330630,0
+BWXT.US,D,20241226,000000,111.74,113.6799,111.59,113,465435,0
+BWXT.US,D,20241227,000000,111.83,113.77,111.7525,112.52,438478,0
+BWXT.US,D,20241230,000000,111.15,113.82,110.59,112.16,815548,0
+BWXT.US,D,20241231,000000,112.585,112.78,110.69,111.39,454859,0
+BWXT.US,D,20250102,000000,112.615,113.04,110.81,111.48,449299,0
+BWXT.US,D,20250103,000000,111.6,113.94,111.51,113.5,771765,0
+BWXT.US,D,20250106,000000,114,115.69,113,114.78,793586,0
+BWXT.US,D,20250107,000000,117.42,120.04,114.5201,115.13,1013439,0
+BWXT.US,D,20250108,000000,114.56,115.28,111.8026,114.53,720758,0
+BWXT.US,D,20250110,000000,113.765,115.45,113.06,114.69,544157,0
+BWXT.US,D,20250113,000000,113,114.6,111.16,114.54,974724,0
+BWXT.US,D,20250114,000000,115.5,117.24,114.76,117.11,574478,0
+BWXT.US,D,20250115,000000,119.02,119.71,117.67,118.51,698438,0
+BWXT.US,D,20250116,000000,119.755,121.47,117.96,121.13,723759,0
+BWXT.US,D,20250117,000000,121.26,123.85,120.12,122.43,898048,0
+BWXT.US,D,20250121,000000,124.81,126.75,122.8,126.68,899788,0
+BWXT.US,D,20250122,000000,127.63,128.99,126.37,128.33,1268407,0
+BWXT.US,D,20250123,000000,128.175,129.51,125.18,128.46,976498,0
+BWXT.US,D,20250124,000000,128.715,128.715,125.86,127.65,714700,0
+BWXT.US,D,20250127,000000,123.6,123.8,111.01,111.46,2603648,0
+BWXT.US,D,20250128,000000,115.56,115.56,110.65,112.06,2356519,0
+BWXT.US,D,20250129,000000,112.72,114.6475,111.19,112.14,942025,0
+BWXT.US,D,20250130,000000,113.085,115.39,112.44,115.24,717335,0
+BWXT.US,D,20250131,000000,115.4,115.605,112.86,112.93,948879,0
+BWXT.US,D,20250203,000000,110.51,113.4294,109.51,112.31,890387,0
+BWXT.US,D,20250204,000000,113.03,113.48,110.86,111.35,637614,0
+BWXT.US,D,20250205,000000,112.5,114.1699,111.62,113.21,885155,0
+BWXT.US,D,20250206,000000,113.15,113.59,111.14,112.8,752808,0
+BWXT.US,D,20250207,000000,113.295,114.805,112.82,114.43,781864,0
+BWXT.US,D,20250210,000000,115,115.65,113.43,114.07,636268,0
+BWXT.US,D,20250211,000000,113.29,113.62,110.72,111.89,592081,0
+BWXT.US,D,20250212,000000,110,111.67,108.01,109.39,801532,0
+BWXT.US,D,20250213,000000,110.185,110.74,107.15,109.12,808223,0
+BWXT.US,D,20250214,000000,109.17,109.26,105.1,106.83,986683,0
+BWXT.US,D,20250218,000000,107.1,107.285,105.65,106.74,1096007,0
+BWXT.US,D,20250219,000000,108.76,109.79,107.41,107.69,1045164,0
+BWXT.US,D,20250220,000000,107,107.6671,103.5,104.82,1408471,0
+BWXT.US,D,20250221,000000,104.655,105.55,100.69,101.38,912130,0
+BWXT.US,D,20250224,000000,102.495,102.8488,99.76,99.9,1172959,0
+BWXT.US,D,20250225,000000,102.75,106.89,102.66,104.07,1549091,0
+BWXT.US,D,20250226,000000,105.455,108.45,105.02,106.64,1616723,0
+BWXT.US,D,20250227,000000,107.33,107.5,101.89,102.13,1270979,0
+BWXT.US,D,20250228,000000,101.38,103.98,101.2116,103.97,808466,0
+BWXT.US,D,20250303,000000,104.24,104.875,101.03,101.5,894550,0
+BWXT.US,D,20250304,000000,99.69,103.46,98.89,101.25,1338968,0
+BWXT.US,D,20250305,000000,101.99,104.18,101.7,103.94,865288,0
+BWXT.US,D,20250306,000000,102.255,102.255,99.67,100.24,797752,0
+BWXT.US,D,20250307,000000,99.5,100.385,96.12,99.56,1027891,0
+BWXT.US,D,20250310,000000,97.23,99.005,95.55,96.59,982548,0
+BWXT.US,D,20250311,000000,96.36,98.535,95.56,96.9,789469,0
+BWXT.US,D,20250312,000000,98.07,99.28,96.71,98.07,961985,0
+BWXT.US,D,20250313,000000,97.705,97.97,95.8,97.07,590085,0
+BWXT.US,D,20250314,000000,97.62,98.8322,97.32,98.27,806731,0
+BWXT.US,D,20250317,000000,97.03,100.03,97,100,1434782,0
+BWXT.US,D,20250318,000000,99.675,100.31,98.48,98.96,1156000,0
+BWXT.US,D,20250319,000000,99.195,103.015,98.9827,102.54,1540623,0
+BWXT.US,D,20250320,000000,101.2,102.85,100.08,100.39,1291070,0
+BWXT.US,D,20250321,000000,99.99,100.49,98.08,99.38,3417313,0
+BWXT.US,D,20250324,000000,101.36,104.26,100.1882,104.08,918925,0
+BWXT.US,D,20250325,000000,103.46,105.005,103.103,104.74,592838,0
+BWXT.US,D,20250326,000000,104.565,105,102.3,102.34,624971,0
+BWXT.US,D,20250327,000000,102,102.545,100.88,101.44,559724,0
+BWXT.US,D,20250328,000000,100.975,101.28,98.65,99.21,749313,0
+BWXT.US,D,20250331,000000,98.135,99.2,96.1125,98.65,889473,0
+BWXT.US,D,20250401,000000,97.52,100.84,97.52,100.49,618073,0
+BWXT.US,D,20250402,000000,98.51,102.29,98.4594,101.9,559993,0
+BWXT.US,D,20250403,000000,98.0181,99.11,94.33,95.42,2002560,0
+BWXT.US,D,20250404,000000,93.12,93.7,86.7,89.24,1166507,0
+BWXT.US,D,20250407,000000,86.645,93.63,84.2085,90.02,1504400,0
+BWXT.US,D,20250408,000000,95.13,96.85,91.77,93.17,2226270,0
+BWXT.US,D,20250409,000000,91.7006,104.48,91.7006,104.08,2109836,0
+BWXT.US,D,20250410,000000,100.975,102.66,97.95,101.02,1169382,0
+BWXT.US,D,20250411,000000,100.885,103.825,99.41,103.25,939485,0
+BWXT.US,D,20250414,000000,105,105,102.86,103.87,615546,0
+BWXT.US,D,20250415,000000,103.635,105.44,103.635,104.08,492393,0
+BWXT.US,D,20250416,000000,102.875,104.5,102.34,103.86,744221,0
+BWXT.US,D,20250417,000000,103.865,104.61,102.75,103.71,813986,0
+BWXT.US,D,20250421,000000,102.6,102.6,99.63,100.46,778387,0
+BWXT.US,D,20250422,000000,101.31,102.42,100.12,102.31,655519,0
+BWXT.US,D,20250423,000000,105.06,107.08,104.21,104.64,737760,0
+BWXT.US,D,20250424,000000,104.1001,108.31,104.1001,107.93,595238,0
+BWXT.US,D,20250425,000000,108.285,109.33,107.25,108.97,532936,0
+BWXT.US,D,20250428,000000,109.25,110.425,107.45,108.51,568369,0
+BWXT.US,D,20250429,000000,108.35,109.445,108.0101,109.24,481425,0
+BWXT.US,D,20250430,000000,107.675,109.375,106.15,109.12,647674,0
+BWXT.US,D,20250501,000000,109.5,112.02,109.35,111.12,772475,0
+BWXT.US,D,20250502,000000,112.32,114.41,111.7,112.61,753479,0
+BWXT.US,D,20250505,000000,111.51,113.13,111.21,112.01,1133601,0
+BWXT.US,D,20250506,000000,107.89,108.64,102.42,108.13,2396474,0
+BWXT.US,D,20250507,000000,108.19,108.6335,106.5216,107.76,945295,0
+BWXT.US,D,20250508,000000,109.385,109.58,106.685,107.95,1037532,0
+BWXT.US,D,20250509,000000,108.5,108.84,106.49,108.37,899937,0
+BWXT.US,D,20250512,000000,112.02,112.02,105.07,107.09,1373477,0
+BWXT.US,D,20250513,000000,107.98,109.06,106.83,107.19,757722,0
+BWXT.US,D,20250514,000000,107.75,108.38,106.78,107.14,877532,0
+BWXT.US,D,20250515,000000,107.41,109.005,107.06,108.83,813427,0
+BWXT.US,D,20250516,000000,109.03,110.19,108,109.69,691857,0
+BWXT.US,D,20250519,000000,108.91,110.05,108.525,109.99,536001,0
+BWXT.US,D,20250520,000000,109.74,111.04,109.42,110.21,951889,0
+BWXT.US,D,20250521,000000,110,110.02,107.155,107.39,683912,0
+BWXT.US,D,20250522,000000,107.5,108.22,106.22,107.62,377785,0
+BWXT.US,D,20250523,000000,113.01,119.94,109.09,119.49,2594266,0
+BWXT.US,D,20250527,000000,122.06,125.08,120.557,122.36,2373446,0
+BWXT.US,D,20250528,000000,123.75,127.64,123.06,126.59,2185734,0
+BWXT.US,D,20250529,000000,126.25,127.46,124.54,125.25,1421276,0
+BWXT.US,D,20250530,000000,124.17,125.61,123.12,125.6,1157498,0
+BWXT.US,D,20250602,000000,126.0225,126.48,124.3,126.1,801041,0
+BWXT.US,D,20250603,000000,128.13,130.44,126.91,128.35,1233086,0
+BWXT.US,D,20250604,000000,128.52,129.64,127.78,128.87,832716,0
+BWXT.US,D,20250605,000000,129.4,129.4,127.505,128.94,890196,0
+BWXT.US,D,20250606,000000,129.87,130,128.52,129.72,731888,0
+BWXT.US,D,20250609,000000,133.275,133.6,129.36,132.62,1438254,0
+BWXT.US,D,20250610,000000,131.855,134.44,130.7332,131.71,1928974,0
+BWXT.US,D,20250611,000000,132,136.11,128.9622,135.8,1437071,0
+BWXT.US,D,20250612,000000,134.75,138.51,134,137.78,1714519,0
+BWXT.US,D,20250613,000000,137.18,139.54,137.07,138.07,1151907,0
+BWXT.US,D,20250616,000000,140.69,145.33,138.86,139.67,2405682,0
+BWXT.US,D,20250617,000000,140.485,142.13,138.1338,141.12,1626741,0
+BWXT.US,D,20250618,000000,142.095,143.8799,139.95,140.53,1367847,0
+BWXT.US,D,20250620,000000,141.045,143.338,137.7,142.32,3523640,0
+BWXT.US,D,20250623,000000,141.53,143.34,138.62,142.06,1829912,0
+BWXT.US,D,20250624,000000,142.35,143.03,140.0934,142.31,1127507,0
+BWXT.US,D,20250625,000000,143.005,144.19,140.68,140.86,1474163,0
+BWXT.US,D,20250626,000000,141.5,142.95,140.6,141.87,1238857,0
+BWXT.US,D,20250627,000000,142.95,144.53,141.94,143.19,1326483,0
+BWXT.US,D,20250630,000000,144.75,144.75,142.36,144.06,1032913,0
+BWXT.US,D,20250701,000000,143.905,144.4899,137.94,140.37,2217288,0
+BWXT.US,D,20250702,000000,139.44,141.77,139,140.77,1195557,0
+BWXT.US,D,20250703,000000,141.18,143.53,141.05,142.91,718248,0
+BWXT.US,D,20250707,000000,143.395,144.58,141.8,143.79,823613,0
+BWXT.US,D,20250708,000000,143,143.61,136.86,137.37,1946851,0
+BWXT.US,D,20250709,000000,138.695,138.695,136.65,137.56,792354,0
+BWXT.US,D,20250710,000000,137,137.535,133.84,136.45,877143,0
+BWXT.US,D,20250711,000000,136.3,137.52,135.72,137.06,614382,0
+BWXT.US,D,20250714,000000,136.93,139.95,136.79,138.65,1044685,0
+BWXT.US,D,20250715,000000,139.94,139.94,137.3232,137.45,821383,0
+BWXT.US,D,20250716,000000,137.25,139.96,136.29,139.85,931097,0
+BWXT.US,D,20250717,000000,140.34,143.465,139.95,142.34,1269673,0
+BWXT.US,D,20250718,000000,142.835,144.11,141.47,142.95,862532,0
+BWXT.US,D,20250721,000000,143.71,144.4776,140.02,140.36,784464,0
+BWXT.US,D,20250722,000000,139.24,140.79,136.18,140.04,844289,0
+BWXT.US,D,20250723,000000,141.31,144.81,140.98,143.37,1389145,0
+BWXT.US,D,20250724,000000,144,144.6479,142.7201,143.84,659355,0
+BWXT.US,D,20250725,000000,144.99,148.75,143.45,147.96,1026390,0
+BWXT.US,D,20250728,000000,149.5,149.95,147.2051,149.83,1077154,0
+BWXT.US,D,20250729,000000,150.9174,151.41,149.36,150.28,1016600,0
+BWXT.US,D,20250730,000000,150.645,152.775,149,152.38,1206219,0
+BWXT.US,D,20250731,000000,152.19,153.53,150.5253,151.93,902772,0
+BWXT.US,D,20250801,000000,145.2041,150.57,143.07,149.5,1375885,0
+BWXT.US,D,20250804,000000,151.025,154.78,149.57,154.51,1642119,0
+BWXT.US,D,20250805,000000,176.045,189.25,173.5,182,4758221,0
+BWXT.US,D,20250806,000000,180.44,181.27,177.1943,179.74,1829736,0
+BWXT.US,D,20250807,000000,179.8,181.16,177,179.53,1000434,0
+BWXT.US,D,20250808,000000,181,181.24,177.59,179.19,1044264,0
+BWXT.US,D,20250811,000000,178.405,180.76,176.5,177.89,806246,0
+BWXT.US,D,20250812,000000,178.23,179.77,175.51,179.51,1113874,0
+BWXT.US,D,20250813,000000,184.7,184.9899,174.28,176.76,1451610,0
+BWXT.US,D,20250814,000000,177,178.2239,173.14,174.7,837927,0
+BWXT.US,D,20250815,000000,174.5,174.66,170.71,173.5,902200,0
+BWXT.US,D,20250818,000000,173.115,174.545,170.2,170.94,2027427,0
+BWXT.US,D,20250819,000000,169.44,169.51,163.63,165.76,1760215,0
+BWXT.US,D,20250820,000000,165.35,165.35,161.67,163.56,1408795,0
+BWXT.US,D,20250821,000000,164.025,166.37,163.62,165.34,917512,0
+BWXT.US,D,20250822,000000,166.24,167.77,163.06,163.09,1278295,0
+BWXT.US,D,20250825,000000,163.6,164.9765,162.675,162.84,1074202,0
+BWXT.US,D,20250826,000000,164.21,167.59,163.09,166.52,1276443,0
+BWXT.US,D,20250827,000000,166.49,166.83,164.4814,165.6,994319,0
+BWXT.US,D,20250828,000000,165.88,166.69,164.72,165.83,811341,0
+BWXT.US,D,20250829,000000,165.605,166.375,161.2,162.04,847489,0
+BWXT.US,D,20250902,000000,160.04,160.775,157.42,160.03,712525,0
+BWXT.US,D,20250903,000000,161.9,161.9,159,160.95,1015200,0
+BWXT.US,D,20250904,000000,161.61,164.17,161.02,163.79,1112355,0
+BWXT.US,D,20250905,000000,165.55,166.75,158.56,163.64,1467941,0
+BWXT.US,D,20250908,000000,164.27,165.72,162.98,163.75,856917,0
+BWXT.US,D,20250909,000000,163,163.99,159.87,162.23,773350,0
+BWXT.US,D,20250910,000000,164.745,166.22,163.79,166.13,784431,0
+BWXT.US,D,20250911,000000,166.905,171.8499,166.252,170.1,1095652,0
+BWXT.US,D,20250912,000000,170,171.5,168.32,168.33,688916,0
+BWXT.US,D,20250915,000000,170.03,174.94,168.5616,174.3,1181041,0
+BWXT.US,D,20250916,000000,174.99,179.07,172.71,176.65,1866990,0
+BWXT.US,D,20250917,000000,176.1,177.24,167.91,168.38,1797753,0
+BWXT.US,D,20250918,000000,169.5,174.66,168,174.03,1184859,0
+BWXT.US,D,20250919,000000,174.11,176.0595,172.07,174.5,2477379,0
+BWXT.US,D,20250922,000000,174.5,178.725,172.25,178.19,1046463,0
+BWXT.US,D,20250923,000000,178.06,182,177.04,178.02,1088140,0
+BWXT.US,D,20250924,000000,179.245,179.755,174.92,175.02,612890,0
+BWXT.US,D,20250925,000000,172.25,177.652,170.88,176.21,854046,0
+BWXT.US,D,20250926,000000,178,180.98,177.5,180.62,879820,0
+BWXT.US,D,20250929,000000,184.0566,184.99,181.04,181.96,1081103,0
+BWXT.US,D,20250930,000000,182,185.39,181.78,184.37,948702,0
+BWXT.US,D,20251001,000000,184.33,188.4,182.1,187.18,1311829,0
+BWXT.US,D,20251002,000000,188.33,190.0126,183.2201,185.7,985373,0
+BWXT.US,D,20251003,000000,186.7,188.81,183.7116,186.64,1127623,0
+BWXT.US,D,20251006,000000,188.37,193.2532,188,191.38,1299525,0
+BWXT.US,D,20251007,000000,192,195.6,189.57,191.39,1356741,0
+BWXT.US,D,20251008,000000,193,197.52,191.99,197.01,817851,0
+BWXT.US,D,20251009,000000,197.785,199.72,194.17,195.6,1000873,0
+BWXT.US,D,20251010,000000,196.185,198.2399,189.89,190.08,1063237,0
+BWXT.US,D,20251013,000000,194.51,199.78,193.05,197.37,902990,0
+BWXT.US,D,20251014,000000,195.885,204.96,193.25,202.46,1514423,0
+BWXT.US,D,20251015,000000,213.4,214,201.17,203.82,2535469,0
+BWXT.US,D,20251016,000000,207.01,214.72,205,209.01,2113761,0
+BWXT.US,D,20251017,000000,207.255,209.59,196.98,203.12,1877390,0
+BWXT.US,D,20251020,000000,206.24,208.78,202.85,207.72,1004135,0
+BWXT.US,D,20251021,000000,206.45,207.72,200.009,205.24,1422020,0
+BWXT.US,D,20251022,000000,205,206.425,190.5,191.17,2111258,0
+BWXT.US,D,20251023,000000,191.17,200.43,191,199.92,1046363,0
+BWXT.US,D,20251024,000000,202.42,203.58,200.78,203.28,804070,0
+BWXT.US,D,20251027,000000,205.58,207.135,202.37,204.03,698676,0
+BWXT.US,D,20251028,000000,212.5,214,206.505,207.62,1246456,0
+BWXT.US,D,20251029,000000,208.475,215.62,205.5081,213.69,1241766,0
+BWXT.US,D,20251030,000000,213.58,218.5,211.82,213.8,1075602,0
+BWXT.US,D,20251031,000000,215.85,216.74,211.47,213.61,1087052,0
+BWXT.US,D,20251103,000000,214.02,216.93,211.3847,215.86,1496391,0
+BWXT.US,D,20251104,000000,204.29,207,195.36,200.39,2342883,0
+BWXT.US,D,20251105,000000,195.89,202,194.96,198.12,2236661,0
+BWXT.US,D,20251106,000000,197.975,198,190.4,193.93,2992677,0
+BWXT.US,D,20251107,000000,188.92,193.62,185,193.55,1462840,0
+BWXT.US,D,20251110,000000,197.42,199.17,193.295,198.79,1178681,0
+BWXT.US,D,20251111,000000,197.735,198.5,191.5101,195.65,847139,0
+BWXT.US,D,20251112,000000,196.37,200,194.41,196.77,1233215,0
+BWXT.US,D,20251113,000000,195.5,195.5,176.565,177.88,2190231,0
+BWXT.US,D,20251114,000000,173.0426,182.8799,172.4088,178.31,1868275,0
+BWXT.US,D,20251117,000000,179,181.0088,173.27,176.18,1383179,0
+BWXT.US,D,20251118,000000,174.525,177.775,171.74,175.91,1223412,0
+BWXT.US,D,20251119,000000,176.5,181.22,174.645,179.81,1000576,0
+BWXT.US,D,20251120,000000,185,187.035,175.03,175.28,1131510,0
+BWXT.US,D,20251121,000000,172.73,174.73,164.01,169.81,1737689,0
+BWXT.US,D,20251124,000000,171.45,175.12,169.8201,174.62,971024,0
+BWXT.US,D,20251125,000000,173,176.26,170.81,175.26,972747,0
+BWXT.US,D,20251126,000000,177.3,179.7864,175.59,178.18,597647,0
+BWXT.US,D,20251128,000000,179.9,180,177.5562,178.88,373083,0
+BWXT.US,D,20251201,000000,176.01,176.97,174.275,174.93,675681,0
+BWXT.US,D,20251202,000000,177.18,179.2,175.62,176.2,781451,0
+BWXT.US,D,20251203,000000,175.29,175.66,171.6889,174.71,825092,0
+BWXT.US,D,20251204,000000,175,182.4999,174.0706,178.33,1537476,0
+BWXT.US,D,20251205,000000,181,181.48,174.87,177.87,813542,0
+BWXT.US,D,20251208,000000,179.15,180.38,176.2,178.75,551963,0
+BWXT.US,D,20251209,000000,178.48,180,177.11,177.16,699481,0
+BWXT.US,D,20251210,000000,176.93,182,174,179.65,1657793,0
+BWXT.US,D,20251211,000000,179.005,183.935,172.25,183.38,1811432,0
+BWXT.US,D,20251212,000000,183.575,183.75,174.12,175.03,1842778,0
+BWXT.US,D,20251215,000000,176.2,176.91,170.0501,174.37,1210719,0
+BWXT.US,D,20251216,000000,173.08,174.89,171.28,173.2,803694,0
+BWXT.US,D,20251217,000000,173.79,174,167.03,168.12,940327,0
+BWXT.US,D,20251218,000000,171.85,173.71,169.86,170.75,949422,0
+BWXT.US,D,20251219,000000,170.94,176.88,170.74,176.43,1665039,0
+BWXT.US,D,20251222,000000,179.5,180,177.7,178.41,653408,0
+BWXT.US,D,20251223,000000,177.92,181.01,177.0401,177.62,759441,0
+BWXT.US,D,20251224,000000,178,178.2,176.42,177.18,257386,0
+BWXT.US,D,20251226,000000,177.6,177.6,174.8,175.88,425698,0
+BWXT.US,D,20251229,000000,174.375,177.61,174.375,175.49,559230,0
+BWXT.US,D,20251230,000000,176.5,176.53,173.97,174.36,603348,0
+BWXT.US,D,20251231,000000,175.065,175.065,172.61,172.84,630303,0
+BWXT.US,D,20260102,000000,174.52,182.0277,173.75,181.85,760260,0
+BWXT.US,D,20260105,000000,186,189.89,186,189.02,1273995,0
+BWXT.US,D,20260106,000000,189,195.5,188,195.3,1039292,0
+BWXT.US,D,20260107,000000,195.5,197.72,192.0801,192.24,802717,0
+BWXT.US,D,20260108,000000,197.76,200.13,189.675,193.2,1405873,0
+BWXT.US,D,20260109,000000,196.32,203,195.956,201.46,1015680,0
+BWXT.US,D,20260112,000000,201.5,207.405,201.5,206.62,1172264,0
+BWXT.US,D,20260113,000000,207.84,211.6,206.62,210.54,1019425,0
+BWXT.US,D,20260114,000000,208.58,209,200.33,204.08,1276909,0
+BWXT.US,D,20260115,000000,207.5,218.89,207.5,213.25,1843339,0
+BWXT.US,D,20260116,000000,214.68,220.571,213.3,217.89,1825639,0
+BWXT.US,D,20260120,000000,212.25,216,204.31,206.07,1496909,0
+BWXT.US,D,20260121,000000,210,210.26,202.94,209.52,1141475,0
+BWXT.US,D,20260122,000000,211.3,211.78,204.85,206.33,1147535,0
+BWXT.US,D,20260123,000000,207,207.96,202.5,207.75,603057,0
+BWXT.US,D,20260126,000000,206.72,211.27,204.501,206.04,982390,0
+BWXT.US,D,20260127,000000,205.95,214.13,203.18,212.4,1028425,0
+BWXT.US,D,20260128,000000,213.06,216.5295,206.81,216.3,1324639,0
+BWXT.US,D,20260129,000000,218,219.8501,205.13,210.18,1134196,0
+BWXT.US,D,20260130,000000,206.5,211.9999,202.57,205.43,766971,0
+BWXT.US,D,20260202,000000,202.12,206.745,201.1,206.04,735655,0
+BWXT.US,D,20260203,000000,209.19,212.99,204.49,210.88,841317,0
+BWXT.US,D,20260204,000000,211,211,183.5101,190.1,1923580,0
+BWXT.US,D,20260205,000000,185.895,192.2837,184.25,187.42,1111503,0
+BWXT.US,D,20260206,000000,193.02,198.79,192,197.19,1267630,0
+BWXT.US,D,20260209,000000,198,206.46,196.52,203,961109,0
+BWXT.US,D,20260210,000000,203.27,203.5,198.2216,199.83,846104,0
+BWXT.US,D,20260211,000000,202.5,204.62,194.13,198.5,599133,0
+BWXT.US,D,20260212,000000,201.45,205.9099,196.6,196.9,656603,0
+BWXT.US,D,20260213,000000,197.94,202.79,193.2801,200.4,833201,0
+BWXT.US,D,20260217,000000,197.47,203.08,195.94,201.09,532547,0
+BWXT.US,D,20260218,000000,203.25,206,200,202.25,511061,0
diff --git a/daily/us/nyse stocks/1/by.us.txt b/daily/us/nyse stocks/1/by.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80dd78f8c630ec9cb425a7d55a7b09618d1e4d04
--- /dev/null
+++ b/daily/us/nyse stocks/1/by.us.txt	
@@ -0,0 +1,2171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BY.US,D,20170630,000000,19.5607,19.6837,19.0696,19.271,3633959.8956163,0
+BY.US,D,20170703,000000,19.3186,19.5607,19.1767,19.3186,100273.92378867,0
+BY.US,D,20170705,000000,19.2412,19.4922,19.2214,19.4158,172233.20635071,0
+BY.US,D,20170706,000000,19.3583,19.5021,19.2313,19.397,76461.525197556,0
+BY.US,D,20170707,000000,19.4724,19.8087,19.4158,19.4823,115850.85683809,0
+BY.US,D,20170710,000000,19.6252,19.8087,19.512,19.5607,57609.958988797,0
+BY.US,D,20170711,000000,19.4922,19.6549,19.2888,19.4724,111154.09151875,0
+BY.US,D,20170712,000000,19.4059,20.1837,19.3384,20.0488,163999.75658814,0
+BY.US,D,20170713,000000,20.28,20.28,19.8573,19.9913,36475.522941349,0
+BY.US,D,20170714,000000,19.9635,20.1361,19.9437,19.9724,41557.302070122,0
+BY.US,D,20170717,000000,19.9724,20.1461,19.9724,20.0389,35546.248773017,0
+BY.US,D,20170718,000000,20.1837,20.4675,20.0399,20.3088,106843.34789842,0
+BY.US,D,20170719,000000,20.4625,20.5389,20.2502,20.2502,32662.676760439,0
+BY.US,D,20170720,000000,20.2413,20.5588,19.512,19.5309,109694.66744527,0
+BY.US,D,20170721,000000,19.7026,20.1837,19.4069,19.9159,92863.919791298,0
+BY.US,D,20170724,000000,19.9159,20.1758,19.8673,20.0389,26294.830561394,0
+BY.US,D,20170725,000000,20.0984,20.3465,19.5875,19.7403,68268.391017114,0
+BY.US,D,20170726,000000,19.6063,20.0568,19.6063,19.7889,78925.815155876,0
+BY.US,D,20170727,000000,19.7125,19.9635,19.7125,19.7224,28221.915387696,0
+BY.US,D,20170728,000000,19.7026,19.7988,19.5607,19.6549,73990.180012362,0
+BY.US,D,20170731,000000,19.7026,19.7026,19.3781,19.3781,39837.842491842,0
+BY.US,D,20170801,000000,19.3781,19.6152,18.5408,19.271,140504.84320638,0
+BY.US,D,20170802,000000,19.1549,20.1361,18.9306,19.9248,51110.079258243,0
+BY.US,D,20170803,000000,19.8573,20.0885,19.6648,19.6648,34010.225093476,0
+BY.US,D,20170804,000000,19.7026,20.5885,19.5964,20.3088,44448.937199128,0
+BY.US,D,20170807,000000,20.5588,20.6163,20.029,20.1837,28949.611645327,0
+BY.US,D,20170808,000000,20.0587,20.0637,19.4248,19.7224,36824.252726861,0
+BY.US,D,20170809,000000,19.6549,19.6648,19.512,19.6648,32706.01601124,0
+BY.US,D,20170810,000000,19.6738,19.7938,19.4724,19.4724,18739.69046832,0
+BY.US,D,20170811,000000,19.4823,20.0389,19.4634,19.5309,12741.739735411,0
+BY.US,D,20170814,000000,19.7224,20.1937,19.5408,19.8861,24656.002147395,0
+BY.US,D,20170815,000000,19.7799,20.28,19.4823,19.9724,56996.154250712,0
+BY.US,D,20170816,000000,20.0984,20.4725,19.9635,20.3266,48308.146299499,0
+BY.US,D,20170817,000000,20.2026,20.6551,19.5309,19.8673,41683.288264309,0
+BY.US,D,20170818,000000,19.8673,20.0052,19.4823,19.9347,27354.122482128,0
+BY.US,D,20170821,000000,19.9347,20.3088,19.5696,20.0201,26395.619516745,0
+BY.US,D,20170822,000000,20.0587,20.2026,19.7154,20.0687,19703.232881471,0
+BY.US,D,20170823,000000,20.1083,20.1083,19.4823,19.6738,46566.513151042,0
+BY.US,D,20170824,000000,19.6738,20.2502,18.9832,20.2026,99849.602286641,0
+BY.US,D,20170825,000000,20.2502,20.2502,19.645,20.1937,41585.52297762,0
+BY.US,D,20170828,000000,20.2601,20.4913,20.0885,20.2502,70314.406810729,0
+BY.US,D,20170829,000000,20.1639,20.3266,20.0389,20.0786,42887.716280749,0
+BY.US,D,20170830,000000,20.1083,20.6064,20.1083,20.4149,67127.460042546,0
+BY.US,D,20170831,000000,20.3465,20.6064,20.2026,20.3088,68318.785494789,0
+BY.US,D,20170901,000000,20.3653,20.8465,20.2314,20.6649,65003.836753311,0
+BY.US,D,20170905,000000,20.6163,20.6163,20.3038,20.3653,80769.245149237,0
+BY.US,D,20170906,000000,20.3177,20.6848,19.9179,20.2999,83962.23925474,0
+BY.US,D,20170907,000000,20.3951,20.8565,20.1837,20.2125,71840.351594735,0
+BY.US,D,20170908,000000,20.3088,20.4725,20.2026,20.4239,51193.734091184,0
+BY.US,D,20170911,000000,20.3266,20.5687,20.2601,20.3753,86592.830989389,0
+BY.US,D,20170912,000000,20.5201,20.8565,20.1461,20.7325,59830.339675169,0
+BY.US,D,20170913,000000,20.7325,20.7503,20.5102,20.7047,81978.712613443,0
+BY.US,D,20170914,000000,20.4338,20.6163,20.1639,20.2314,69205.728301873,0
+BY.US,D,20170915,000000,20.2314,20.2314,19.2511,19.3484,635942.02423779,0
+BY.US,D,20170918,000000,19.3086,19.8484,19.011,19.5875,108780.51162025,0
+BY.US,D,20170919,000000,19.4734,20.1282,19.4734,19.8286,46829.572324507,0
+BY.US,D,20170920,000000,19.9913,20.4149,19.8385,20.2215,59978.499439534,0
+BY.US,D,20170921,000000,20.2125,20.4338,19.9059,20.3465,23790.225020934,0
+BY.US,D,20170922,000000,20.4527,20.4527,19.9437,20.0984,31822.096872816,0
+BY.US,D,20170925,000000,20.6461,20.6461,19.7889,20.5687,47510.905662676,0
+BY.US,D,20170926,000000,20.5588,20.9725,20.4437,20.6064,111985.6004004,0
+BY.US,D,20170927,000000,20.7047,20.8763,20.1183,20.1937,64438.410713794,0
+BY.US,D,20170928,000000,20.1461,20.3554,19.9913,20.2701,67284.690812892,0
+BY.US,D,20170929,000000,20.2701,20.5687,20.2314,20.4338,42852.440146375,0
+BY.US,D,20171002,000000,20.4437,20.5836,20.4149,20.4437,48688.12066117,0
+BY.US,D,20171003,000000,20.4239,20.534,19.8573,19.9437,110275.21182809,0
+BY.US,D,20171004,000000,19.9059,19.9059,19.397,19.4922,75483.872330657,0
+BY.US,D,20171005,000000,19.521,19.9437,19.2214,19.5309,102761.39520672,0
+BY.US,D,20171006,000000,19.4922,19.8673,19.4634,19.5964,34034.414442759,0
+BY.US,D,20171009,000000,19.7026,19.8286,19.5607,19.7403,107611.35973819,0
+BY.US,D,20171010,000000,19.7026,20.0508,19.6152,19.7988,118023.86671545,0
+BY.US,D,20171011,000000,19.7125,19.896,19.6063,19.8861,49233.388909616,0
+BY.US,D,20171012,000000,19.8484,19.9059,19.7026,19.8861,51996.014175774,0
+BY.US,D,20171013,000000,19.7799,19.9347,19.7224,19.7799,13209.400488237,0
+BY.US,D,20171016,000000,19.7799,19.9327,19.6738,19.7988,45190.743910507,0
+BY.US,D,20171017,000000,19.77,20.0687,19.5607,19.6738,209482.78846916,0
+BY.US,D,20171018,000000,19.6778,19.8673,19.5974,19.6936,108707.9435724,0
+BY.US,D,20171019,000000,19.6252,19.7889,19.6252,19.77,14379.560259857,0
+BY.US,D,20171020,000000,19.9823,19.9823,19.6549,19.8673,109892.21379776,0
+BY.US,D,20171023,000000,19.8673,19.8861,19.7313,19.7601,16022.42023207,0
+BY.US,D,20171024,000000,19.7909,19.8762,19.7909,19.7988,10850.938933035,0
+BY.US,D,20171025,000000,19.7988,19.8087,19.5696,19.7799,43021.765591365,0
+BY.US,D,20171026,000000,19.8286,19.896,19.7403,19.8673,26856.225042696,0
+BY.US,D,20171027,000000,19.7502,19.9437,19.2214,19.3781,113710.09942645,0
+BY.US,D,20171030,000000,19.3086,19.3285,19.135,19.145,148788.68744663,0
+BY.US,D,20171031,000000,19.2214,19.4396,19.2114,19.271,71780.886111078,0
+BY.US,D,20171101,000000,19.271,19.4347,18.9544,19.1549,89231.485840466,0
+BY.US,D,20171102,000000,19.1936,19.2412,19.1638,19.1836,70471.637581075,0
+BY.US,D,20171103,000000,19.1638,19.4248,19.1251,19.2511,14990.341329281,0
+BY.US,D,20171106,000000,19.261,19.261,19.135,19.1549,24280.059343937,0
+BY.US,D,20171107,000000,19.2412,19.2412,18.8473,19.0497,68598.978790663,0
+BY.US,D,20171108,000000,18.9356,18.9832,18.751,18.7996,53153.071383197,0
+BY.US,D,20171109,000000,18.7412,18.7808,18.6668,18.7312,21859.108636418,0
+BY.US,D,20171110,000000,18.7996,18.886,18.7312,18.7709,14604.319630289,0
+BY.US,D,20171113,000000,18.6668,18.9058,18.4524,18.8572,18569.357133778,0
+BY.US,D,20171114,000000,18.8294,18.9446,18.7412,18.7996,30693.260572891,0
+BY.US,D,20171115,000000,18.6468,18.8572,18.6468,18.6945,138356.02267831,0
+BY.US,D,20171116,000000,18.8384,18.9634,18.7412,18.8096,15808.747646728,0
+BY.US,D,20171117,000000,18.6668,18.8294,18.367,18.751,48432.11671458,0
+BY.US,D,20171120,000000,18.7412,19.135,18.7412,19.135,26672.789143959,0
+BY.US,D,20171121,000000,19.1549,19.2412,18.8096,19.1638,16588.85416114,0
+BY.US,D,20171122,000000,19.2214,19.512,19.2214,19.4446,15850.071118421,0
+BY.US,D,20171124,000000,18.2838,19.3781,18.2838,18.9634,6917.1460057054,0
+BY.US,D,20171127,000000,18.9832,19.1638,18.9832,19.0408,13232.581947968,0
+BY.US,D,20171128,000000,19.2214,19.7403,19.2214,19.7403,52394.130549409,0
+BY.US,D,20171129,000000,20.1183,20.4239,20.1183,20.2999,446158.43709188,0
+BY.US,D,20171130,000000,20.4239,20.8267,20.2314,20.5201,234916.88135186,0
+BY.US,D,20171201,000000,20.5687,21.9617,20.5201,21.0777,175246.79611569,0
+BY.US,D,20171204,000000,21.3853,22.0391,21.3853,22.0391,85372.276740095,0
+BY.US,D,20171205,000000,22.1532,22.7307,22.1056,22.2693,110798.30650636,0
+BY.US,D,20171206,000000,22.2891,22.5193,21.6731,21.8,111325.43274285,0
+BY.US,D,20171207,000000,21.7801,21.7801,21.2027,21.2701,43212.256716977,0
+BY.US,D,20171208,000000,21.4249,21.5767,21.1263,21.1353,44308.840551191,0
+BY.US,D,20171211,000000,21.2117,21.2415,20.2999,20.4625,36713.384875976,0
+BY.US,D,20171212,000000,20.4725,20.6947,20.2413,20.3266,117561.24541038,0
+BY.US,D,20171213,000000,20.3653,20.7235,20.3653,20.5201,54265.781450267,0
+BY.US,D,20171214,000000,20.6749,20.6749,20.2899,20.3465,48784.878058307,0
+BY.US,D,20171215,000000,20.3753,20.7602,20.3266,20.6749,212983.18888848,0
+BY.US,D,20171218,000000,20.8079,21.4001,20.7602,20.9725,507058.14758332,0
+BY.US,D,20171219,000000,20.913,21.3079,20.8663,21.0579,38045.81486571,0
+BY.US,D,20171220,000000,21.1928,21.1928,20.7325,20.9825,37500.546617263,0
+BY.US,D,20171221,000000,21.0479,21.0479,20.6848,20.913,68632.239145928,0
+BY.US,D,20171222,000000,20.9825,21.0975,20.6411,20.7403,32102.290168691,0
+BY.US,D,20171226,000000,20.7325,20.8465,20.2701,20.7325,63589.767709743,0
+BY.US,D,20171227,000000,20.7503,22.0967,20.7503,22.0302,64450.505388436,0
+BY.US,D,20171228,000000,22.0391,22.1056,21.4249,22.0967,99646.008596833,0
+BY.US,D,20171229,000000,21.8655,22.2792,21.8477,22.0778,177903.59297874,0
+BY.US,D,20180102,000000,21.8655,22.0589,21.5013,21.9717,145747.88466371,0
+BY.US,D,20180103,000000,21.9032,21.9032,21.2979,21.4825,102809.77390529,0
+BY.US,D,20180104,000000,21.5301,21.5867,21.0677,21.1829,49225.325793188,0
+BY.US,D,20180105,000000,21.2315,21.4725,21.1739,21.2979,39711.856297654,0
+BY.US,D,20180108,000000,21.1928,21.4725,21.1551,21.3555,43913.747846216,0
+BY.US,D,20180109,000000,21.4349,21.6244,21.1451,21.6244,41837.495365996,0
+BY.US,D,20180110,000000,21.5301,21.8377,21.4825,21.6531,62105.14639743,0
+BY.US,D,20180111,000000,21.6343,21.9518,21.5301,21.8655,32312.939085373,0
+BY.US,D,20180112,000000,21.6055,22.5888,21.6055,22.1532,105731.6457209,0
+BY.US,D,20180116,000000,22.4043,22.4896,21.5451,21.7901,63316.629640743,0
+BY.US,D,20180117,000000,21.9419,22.1631,21.8565,22.1631,78870.381230434,0
+BY.US,D,20180118,000000,22.1056,22.4896,21.6343,21.7603,51850.87808007,0
+BY.US,D,20180119,000000,21.7603,22.1056,21.7117,21.9319,29235.852278522,0
+BY.US,D,20180122,000000,21.9032,22.0967,21.6779,21.8179,35271.09492491,0
+BY.US,D,20180123,000000,21.7117,22.0014,21.6055,21.9231,41607.696547797,0
+BY.US,D,20180124,000000,21.8745,21.9131,21.6055,21.6055,35939.325698884,0
+BY.US,D,20180125,000000,21.5301,21.8655,21.4487,21.7415,21693.814749644,0
+BY.US,D,20180126,000000,22.0103,22.1056,21.6731,21.8,57917.365302617,0
+BY.US,D,20180129,000000,21.8089,22.1056,21.8089,21.9032,89735.430617218,0
+BY.US,D,20180130,000000,21.7504,21.8229,21.5609,21.7703,11048.485285523,0
+BY.US,D,20180131,000000,21.7801,21.7801,21.3953,21.5013,31780.773401122,0
+BY.US,D,20180201,000000,21.4925,21.7801,21.2365,21.7603,44854.108799637,0
+BY.US,D,20180202,000000,21.2215,21.7703,21.2215,21.6531,21020.544527902,0
+BY.US,D,20180205,000000,21.5957,21.7117,20.8565,21.0479,71275.933444772,0
+BY.US,D,20180206,000000,20.7781,21.4725,20.7602,21.3079,40213.785295299,0
+BY.US,D,20180207,000000,21.2215,21.6829,21.1353,21.5867,34903.215237881,0
+BY.US,D,20180208,000000,21.5103,21.5103,21.0975,21.1164,46758.012166208,0
+BY.US,D,20180209,000000,20.6163,21.2315,20.5251,21.1353,30290.104751489,0
+BY.US,D,20180212,000000,21.1928,21.1928,20.6947,20.9627,23017.173733395,0
+BY.US,D,20180213,000000,20.8853,21.2701,20.6649,21.1551,52908.154221696,0
+BY.US,D,20180214,000000,21.0013,21.5867,20.8267,21.4151,50586.984579974,0
+BY.US,D,20180215,000000,21.4825,21.6055,21.2167,21.5489,17893.063243376,0
+BY.US,D,20180216,000000,21.3455,21.7901,20.7781,21.5391,45055.686710338,0
+BY.US,D,20180220,000000,21.5669,21.5767,21.5669,21.5669,18421.197369412,0
+BY.US,D,20180221,000000,21.5489,21.6244,20.9825,21.5767,56103.164106307,0
+BY.US,D,20180222,000000,21.5301,22.0103,21.4339,21.8843,158687.17075161,0
+BY.US,D,20180223,000000,21.9231,22.1731,21.7801,22.0103,142773.60259131,0
+BY.US,D,20180226,000000,22.1056,22.5392,22.1056,22.2991,254575.76709298,0
+BY.US,D,20180227,000000,22.2693,22.3189,21.9032,22.1532,25416.958760291,0
+BY.US,D,20180228,000000,22.1056,22.5094,22.1056,22.1631,70822.383145695,0
+BY.US,D,20180301,000000,22.1255,23.5661,22.1066,22.6076,118513.70103845,0
+BY.US,D,20180302,000000,22.5293,22.9718,22.2594,22.4409,97078.913904056,0
+BY.US,D,20180305,000000,22.3457,22.9817,22.1919,22.4608,71809.107018576,0
+BY.US,D,20180306,000000,22.559,22.5689,22.1631,22.4509,88848.487810134,0
+BY.US,D,20180307,000000,22.3655,22.7575,22.3655,22.4409,111276.04615473,0
+BY.US,D,20180308,000000,22.3844,22.4896,22.309,22.4211,53812.23115119,0
+BY.US,D,20180309,000000,22.5689,22.5689,22.0302,22.3844,225929.53020325,0
+BY.US,D,20180312,000000,22.3655,22.4797,22.1919,22.2693,66597.310137401,0
+BY.US,D,20180313,000000,22.3844,22.3943,22.0867,22.1155,71424.093209137,0
+BY.US,D,20180314,000000,22.0203,22.2991,21.9915,22.1056,85801.637689888,0
+BY.US,D,20180315,000000,22.1919,22.2505,22.0203,22.0778,183943.87507289,0
+BY.US,D,20180316,000000,22.0589,22.4509,21.8565,22.2117,1187761.5547818,0
+BY.US,D,20180319,000000,22.2505,22.2594,22.0302,22.2594,277690.70611306,0
+BY.US,D,20180320,000000,22.2505,23.837,21.9965,23.3646,142204.14499359,0
+BY.US,D,20180321,000000,23.316,23.3379,22.4757,22.5888,123013.92789485,0
+BY.US,D,20180322,000000,22.4995,22.6453,21.8943,21.9231,103579.80152417,0
+BY.US,D,20180323,000000,22.0302,22.0589,21.2791,21.2891,86805.495685178,0
+BY.US,D,20180326,000000,21.6145,22.2594,21.4051,22.2306,67838.022177766,0
+BY.US,D,20180327,000000,22.1919,22.4211,21.9419,22.0679,44605.160079921,0
+BY.US,D,20180328,000000,22.0302,22.2505,21.7801,22.1631,59569.296280811,0
+BY.US,D,20180329,000000,22.2019,22.7227,21.9419,22.0391,49999.38497028,0
+BY.US,D,20180402,000000,21.9717,22.3368,21.5103,21.6631,53255.876117655,0
+BY.US,D,20180403,000000,21.8,22.2019,21.7901,22.1919,60557.028043246,0
+BY.US,D,20180404,000000,21.9231,22.2405,21.9231,22.1155,72784.744106369,0
+BY.US,D,20180405,000000,22.2594,22.3943,22.0491,22.3457,74336.894018768,0
+BY.US,D,20180406,000000,22.2217,22.4707,22.0967,22.2405,54518.761728197,0
+BY.US,D,20180409,000000,22.3457,22.6751,22.2117,22.3556,60182.093129342,0
+BY.US,D,20180410,000000,22.5689,22.9132,22.5193,22.8557,148466.16278951,0
+BY.US,D,20180411,000000,22.693,22.7713,21.9319,22.0302,77285.978852323,0
+BY.US,D,20180412,000000,22.1343,22.5689,21.8655,22.0867,108319.9060943,0
+BY.US,D,20180413,000000,22.2405,22.2405,21.7951,21.9131,63865.929447403,0
+BY.US,D,20180416,000000,22.0778,22.2019,21.9131,22.0867,71620.631672071,0
+BY.US,D,20180417,000000,22.2217,22.3507,21.9567,21.9815,76373.838806401,0
+BY.US,D,20180418,000000,22.1731,22.6642,21.9518,22.0203,65139.901843034,0
+BY.US,D,20180419,000000,22.0679,22.3368,22.0014,22.2594,44922.645289275,0
+BY.US,D,20180420,000000,22.1343,22.3368,21.9677,22.0103,66031.884097886,0
+BY.US,D,20180423,000000,22.0103,22.1056,21.7157,22.0491,36860.536750788,0
+BY.US,D,20180424,000000,22.1532,22.183,21.9617,22.0103,46189.562458031,0
+BY.US,D,20180425,000000,22.0778,22.0778,21.9032,22.0014,36808.126494006,0
+BY.US,D,20180426,000000,21.5579,22.0967,21.5579,21.9915,29246.93906361,0
+BY.US,D,20180427,000000,21.7801,21.7901,20.5787,20.7047,83018.85463266,0
+BY.US,D,20180430,000000,20.6461,20.8853,20.3951,20.4239,120200.90815101,0
+BY.US,D,20180501,000000,20.3266,20.7235,20.3266,20.6947,27976.998226194,0
+BY.US,D,20180502,000000,20.6362,20.9725,20.3465,20.4527,139490.90631555,0
+BY.US,D,20180503,000000,20.5201,20.5687,20.0587,20.1738,124347.36577413,0
+BY.US,D,20180504,000000,20.0389,20.3951,19.8861,20.2601,43283.816875275,0
+BY.US,D,20180507,000000,20.3554,20.4913,20.2601,20.3266,22794.430142071,0
+BY.US,D,20180508,000000,20.3465,20.5201,20.1937,20.4725,126319.80563034,0
+BY.US,D,20180509,000000,20.5291,20.6848,20.4824,20.5975,84098.304344464,0
+BY.US,D,20180510,000000,20.5489,20.6749,20.4338,20.4725,32533.66689759,0
+BY.US,D,20180511,000000,20.5687,20.6461,20.4437,20.5102,40676.406600358,0
+BY.US,D,20180514,000000,20.5975,20.5975,20.1837,20.3554,40931.402657395,0
+BY.US,D,20180515,000000,20.2899,21.1928,20.2899,20.9527,79438.83093861,0
+BY.US,D,20180516,000000,20.9031,21.2791,20.7781,21.0013,48218.444129237,0
+BY.US,D,20180517,000000,20.9329,21.2215,20.9329,21.0211,46459.67685837,0
+BY.US,D,20180518,000000,21.1353,21.2791,20.8853,20.9627,53149.039824984,0
+BY.US,D,20180521,000000,21.1263,21.3853,21.1263,21.3655,56671.613814484,0
+BY.US,D,20180522,000000,21.3953,21.7801,21.3753,21.3753,23212.704306776,0
+BY.US,D,20180523,000000,21.2891,21.4825,21.0777,21.3257,76711.481806826,0
+BY.US,D,20180524,000000,21.2701,21.4725,21.2315,21.3753,22472.913374503,0
+BY.US,D,20180525,000000,21.3853,21.4051,21.2117,21.3655,44046.789267279,0
+BY.US,D,20180529,000000,21.2613,21.4249,20.9329,20.9825,25090.402544956,0
+BY.US,D,20180530,000000,21.1829,21.2979,20.9427,20.9914,68122.247031855,0
+BY.US,D,20180531,000000,20.9229,21.0013,20.7453,20.7781,117553.18229396,0
+BY.US,D,20180601,000000,20.9627,21.0519,20.8763,20.9427,41976.58412438,0
+BY.US,D,20180604,000000,20.9725,21.2315,20.913,21.1651,58305.402780715,0
+BY.US,D,20180605,000000,21.1353,21.3169,20.9031,20.9914,36973.420380781,0
+BY.US,D,20180606,000000,20.9725,21.2979,20.9725,21.1928,37992.396719374,0
+BY.US,D,20180607,000000,21.1739,21.3753,20.8565,21.0479,36724.471661064,0
+BY.US,D,20180608,000000,21.039,21.2513,20.9914,21.1263,23353.808844266,0
+BY.US,D,20180611,000000,21.1353,21.2613,20.9031,21.0777,75174.45023773,0
+BY.US,D,20180612,000000,21.1651,21.2613,21.0211,21.2117,29605.747744659,0
+BY.US,D,20180613,000000,21.3169,21.3169,20.9229,21.0013,18083.554368988,0
+BY.US,D,20180614,000000,21.0677,21.0677,20.7403,20.9527,26936.856206976,0
+BY.US,D,20180615,000000,20.8951,21.1977,20.8565,21.0113,53021.037851688,0
+BY.US,D,20180618,000000,20.9031,22.183,20.9031,22.0302,144724.87676691,0
+BY.US,D,20180619,000000,21.8655,22.3368,21.3029,22.1731,359200.75008412,0
+BY.US,D,20180620,000000,22.2019,23.192,22.1919,23.067,105413.15262199,0
+BY.US,D,20180621,000000,23.0868,23.5472,22.7862,23.3835,135945.15086632,0
+BY.US,D,20180622,000000,23.4996,23.4996,22.7575,22.8845,455071.20441353,0
+BY.US,D,20180625,000000,22.8358,22.8358,22.1343,22.2306,68457.874253173,0
+BY.US,D,20180626,000000,22.2306,22.6453,22.183,22.2117,48242.63347852,0
+BY.US,D,20180627,000000,22.2991,22.2991,21.5301,21.8278,54204.300187503,0
+BY.US,D,20180628,000000,21.8745,22.0491,21.4349,21.6244,55955.004341941,0
+BY.US,D,20180629,000000,21.7415,21.8,21.3753,21.4725,33995.106750173,0
+BY.US,D,20180702,000000,21.2979,21.7117,21.0579,21.6829,78326.120871541,0
+BY.US,D,20180703,000000,21.7315,22.1631,21.3455,21.5203,13947.175641403,0
+BY.US,D,20180705,000000,21.8943,22.1056,21.5669,21.9131,50278.570376601,0
+BY.US,D,20180706,000000,22.0391,22.0867,21.8943,21.9915,24294.169797687,0
+BY.US,D,20180709,000000,22.0589,22.1532,21.9717,22.1155,59374.773596984,0
+BY.US,D,20180710,000000,22.1343,22.1343,21.6731,21.9815,31671.921329344,0
+BY.US,D,20180711,000000,21.8843,22.0203,21.5489,21.6343,83483.491716826,0
+BY.US,D,20180712,000000,21.7801,21.8477,21.4477,21.7117,42673.035805852,0
+BY.US,D,20180713,000000,21.7315,21.7801,21.4249,21.4925,25004.731932908,0
+BY.US,D,20180716,000000,21.6343,21.9131,21.4537,21.8565,94633.773847253,0
+BY.US,D,20180717,000000,21.8565,22.0351,21.8229,21.9319,50868.185765402,0
+BY.US,D,20180718,000000,21.9518,22.0778,21.7217,21.9815,154504.42910456,0
+BY.US,D,20180719,000000,21.9518,22.0589,21.6631,21.9319,55533.706508576,0
+BY.US,D,20180720,000000,21.9617,22.2505,21.8943,22.0103,87584.594310038,0
+BY.US,D,20180723,000000,21.9032,22.2306,21.7901,22.1343,77111.613959567,0
+BY.US,D,20180724,000000,22.1919,22.1919,21.6145,21.7603,32380.467685458,0
+BY.US,D,20180725,000000,21.7901,21.9319,21.4151,21.5669,43143.720227338,0
+BY.US,D,20180726,000000,21.5103,21.7801,21.4875,21.6433,58257.024082147,0
+BY.US,D,20180727,000000,21.9915,21.9915,21.4725,21.6055,60384.678929597,0
+BY.US,D,20180730,000000,21.6145,21.7217,21.1263,21.6631,57003.209477587,0
+BY.US,D,20180731,000000,21.5669,21.7415,21.4151,21.6631,188790.8159357,0
+BY.US,D,20180801,000000,21.6055,21.7117,21.4607,21.6531,71691.183940817,0
+BY.US,D,20180802,000000,21.5013,21.7117,21.4349,21.6731,90156.728450583,0
+BY.US,D,20180803,000000,21.5013,21.7017,21.4151,21.6145,146473.56514223,0
+BY.US,D,20180806,000000,21.5957,21.7217,21.3455,21.7217,261721.70402733,0
+BY.US,D,20180807,000000,21.7217,21.9717,21.4725,21.8089,75876.949256524,0
+BY.US,D,20180808,000000,21.7901,22.0103,21.7017,21.9419,59513.862355368,0
+BY.US,D,20180809,000000,21.9231,22.3457,21.9231,22.2117,84847.166282719,0
+BY.US,D,20180810,000000,22.0491,22.4707,22.0302,22.3457,34392.215234254,0
+BY.US,D,20180813,000000,22.3368,22.4132,22.1155,22.3755,37996.428277588,0
+BY.US,D,20180814,000000,22.4509,22.5888,22.2505,22.5293,47453.455958127,0
+BY.US,D,20180815,000000,22.4797,22.5789,22.1265,22.3457,95029.87444178,0
+BY.US,D,20180816,000000,22.3457,22.8557,22.2019,22.6265,98655.253165738,0
+BY.US,D,20180817,000000,22.5392,22.9628,22.5392,22.9231,63106.988613614,0
+BY.US,D,20180820,000000,22.9529,22.9817,22.3844,22.4509,46821.509208079,0
+BY.US,D,20180821,000000,22.4797,22.9331,22.4509,22.8845,58042.343607251,0
+BY.US,D,20180822,000000,22.8845,23.2317,22.8259,23.1156,100951.22556862,0
+BY.US,D,20180823,000000,23.0283,23.0581,22.8557,23.0283,52593.692681002,0
+BY.US,D,20180824,000000,23.0482,23.2605,22.9529,23.1246,34474.862177642,0
+BY.US,D,20180827,000000,23.1067,23.2119,22.7575,22.9817,73364.280599635,0
+BY.US,D,20180828,000000,22.8745,22.8944,22.3457,22.431,35435.380922132,0
+BY.US,D,20180829,000000,22.5491,22.7029,22.3189,22.4132,27220.073171511,0
+BY.US,D,20180830,000000,22.3457,22.5392,22.0679,22.431,29074.589949961,0
+BY.US,D,20180831,000000,22.4132,22.4132,21.7703,21.9419,50693.820872645,0
+BY.US,D,20180904,000000,21.8943,22.2505,21.7504,22.1343,57658.337687365,0
+BY.US,D,20180905,000000,22.1919,22.3457,22.1056,22.1919,68163.570503549,0
+BY.US,D,20180906,000000,22.2306,22.2792,22.0203,22.1255,33650.408522874,0
+BY.US,D,20180907,000000,22.0967,22.3368,21.9717,22.3279,31572.140263547,0
+BY.US,D,20180910,000000,22.4132,22.4132,22.0847,22.2594,22627.120476189,0
+BY.US,D,20180911,000000,22.1919,22.4043,22.1056,22.1255,27195.883822228,0
+BY.US,D,20180912,000000,22.0778,22.1255,21.8745,22.0391,53367.751858094,0
+BY.US,D,20180913,000000,22.0589,22.2405,21.8565,21.9617,39494.152154097,0
+BY.US,D,20180914,000000,21.9419,22.2019,21.9419,22.0589,42343.455921856,0
+BY.US,D,20180917,000000,22.0203,22.2505,21.9231,22.1056,34821.576184047,0
+BY.US,D,20180918,000000,22.0967,22.2891,22.0302,22.2594,27724.017948264,0
+BY.US,D,20180919,000000,22.2891,23.188,21.9419,21.9617,101394.69697217,0
+BY.US,D,20180920,000000,22.0103,22.5888,20.1937,21.9815,122816.38154236,0
+BY.US,D,20180921,000000,22.1255,22.3457,21.9419,22.3189,163783.06033413,0
+BY.US,D,20180924,000000,22.2405,22.309,21.8655,21.9231,57247.118749535,0
+BY.US,D,20180925,000000,21.9717,21.9815,21.5976,21.7504,50895.398783346,0
+BY.US,D,20180926,000000,21.8,21.9617,21.4439,21.8565,66672.901853915,0
+BY.US,D,20180927,000000,21.8655,22.2594,21.8179,21.8745,46344.777449271,0
+BY.US,D,20180928,000000,21.8655,21.9131,21.5441,21.8179,114513.38740058,0
+BY.US,D,20181001,000000,21.8655,21.9617,21.2891,21.3655,33974.948959103,0
+BY.US,D,20181002,000000,21.3257,21.6531,20.6163,20.8177,88269.959206422,0
+BY.US,D,20181003,000000,20.8366,21.4925,20.7325,21.4249,30081.471613912,0
+BY.US,D,20181004,000000,21.4537,21.5767,21.3555,21.3753,18141.004073538,0
+BY.US,D,20181005,000000,21.4249,21.4627,20.9675,21.1551,14301.952764237,0
+BY.US,D,20181008,000000,21.1551,21.6055,20.9825,21.5103,30362.672799341,0
+BY.US,D,20181009,000000,21.4537,21.7415,21.4141,21.4725,26591.150090125,0
+BY.US,D,20181010,000000,21.4151,21.6631,21.1075,21.1551,22566.647102979,0
+BY.US,D,20181011,000000,21.0975,21.3655,20.6362,20.6848,29825.467667323,0
+BY.US,D,20181012,000000,20.9527,20.9527,19.7988,20.405,59805.142436331,0
+BY.US,D,20181015,000000,20.3653,20.6064,19.9774,20.3554,27057.802953397,0
+BY.US,D,20181016,000000,20.5013,20.5489,20.2899,20.2999,41538.152168605,0
+BY.US,D,20181017,000000,20.2502,20.5885,20.1639,20.4725,34472.846398535,0
+BY.US,D,20181018,000000,20.3852,20.5102,19.7026,20.0101,52819.459940987,0
+BY.US,D,20181019,000000,19.8673,19.9536,19.6152,19.6648,20030.79698636,0
+BY.US,D,20181022,000000,19.6351,19.7799,18.9743,19.1836,43827.069344615,0
+BY.US,D,20181023,000000,18.9733,19.1638,18.7996,18.886,35251.945023393,0
+BY.US,D,20181024,000000,18.8473,19.0011,18.1746,18.1944,59228.629611727,0
+BY.US,D,20181025,000000,18.1846,19.2412,18.118,19.145,105578.44650876,0
+BY.US,D,20181026,000000,19.6063,19.6063,19.1836,19.4158,137230.21004704,0
+BY.US,D,20181029,000000,19.6936,19.7026,19.3583,19.5408,53439.312016393,0
+BY.US,D,20181030,000000,19.6837,20.8951,19.6837,20.7602,89670.925685794,0
+BY.US,D,20181031,000000,21.0013,21.3853,20.6163,21.1451,108463.0264109,0
+BY.US,D,20181101,000000,21.2215,21.2315,21.0013,21.0777,67081.097123084,0
+BY.US,D,20181102,000000,21.0777,21.1263,20.6213,20.8663,23052.449867768,0
+BY.US,D,20181105,000000,20.9031,20.9031,20.4913,20.6848,21131.412378787,0
+BY.US,D,20181106,000000,20.6848,21.1164,20.5885,21.0677,30565.258599595,0
+BY.US,D,20181107,000000,21.1451,21.1451,20.9031,21.1164,33676.613651266,0
+BY.US,D,20181108,000000,21.0877,21.1451,20.9427,21.0013,43414.842517232,0
+BY.US,D,20181109,000000,20.913,21.1164,20.8565,20.8853,105410.12895333,0
+BY.US,D,20181112,000000,20.913,21.1164,20.4625,20.5291,59628.761764468,0
+BY.US,D,20181113,000000,20.6163,21.1263,20.4913,20.6649,55477.264693581,0
+BY.US,D,20181114,000000,20.7602,20.7602,19.6936,20.2701,61912.63949271,0
+BY.US,D,20181115,000000,20.156,20.4824,20.1083,20.3653,58216.708500007,0
+BY.US,D,20181116,000000,20.2125,20.7602,20.0359,20.5102,183092.20840018,0
+BY.US,D,20181119,000000,20.4625,20.4625,19.8573,20.3554,73857.138591299,0
+BY.US,D,20181120,000000,20.1083,20.1083,19.7601,19.8861,53859.601960204,0
+BY.US,D,20181121,000000,19.7988,19.8385,19.5785,19.6252,106677.04612208,0
+BY.US,D,20181123,000000,19.4724,20.0201,19.388,19.7889,23322.564268108,0
+BY.US,D,20181126,000000,20.0201,20.0389,19.8186,19.9823,39682.627500602,0
+BY.US,D,20181127,000000,20.0488,20.0885,19.8484,19.9059,40877.984511059,0
+BY.US,D,20181128,000000,19.9536,20.1837,19.6738,20.1361,41081.578200867,0
+BY.US,D,20181129,000000,19.9059,20.1361,19.6837,19.8673,36830.300064183,0
+BY.US,D,20181130,000000,19.8484,20.0587,19.6351,19.9347,38422.765558721,0
+BY.US,D,20181203,000000,20.1361,20.1361,19.4059,19.6837,61626.398859515,0
+BY.US,D,20181204,000000,19.4724,19.7403,18.6468,18.886,94213.483903441,0
+BY.US,D,20181206,000000,18.9832,19.0983,18.4336,18.6568,65857.519205129,0
+BY.US,D,20181207,000000,18.6172,18.751,18.1458,18.4336,56488.177915746,0
+BY.US,D,20181210,000000,18.501,18.511,18.243,18.4922,34137.219177217,0
+BY.US,D,20181211,000000,18.7114,18.7114,18.0396,18.2332,36595.461798216,0
+BY.US,D,20181212,000000,18.5208,18.627,18.1846,18.4624,253211.08463753,0
+BY.US,D,20181213,000000,18.4236,18.4236,17.5833,17.6854,59626.745985361,0
+BY.US,D,20181214,000000,17.5506,17.9345,17.3769,17.4354,76555.258926032,0
+BY.US,D,20181217,000000,17.484,17.8204,17.3184,17.4742,80110.085381245,0
+BY.US,D,20181218,000000,17.5684,17.6358,16.8679,17.0108,101968.18612811,0
+BY.US,D,20181219,000000,17.0703,17.0802,16.224,16.2825,97251.263017706,0
+BY.US,D,20181220,000000,16.224,16.3967,15.7319,15.8956,78945.972946946,0
+BY.US,D,20181221,000000,15.8192,15.8956,15.2259,15.3399,166708.96370795,0
+BY.US,D,20181224,000000,15.1673,15.3003,14.9847,15.0125,107055.00470465,0
+BY.US,D,20181226,000000,15.1187,15.1871,14.7913,15.1375,328021.68674645,0
+BY.US,D,20181227,000000,14.9273,15.5493,14.9273,15.1773,146227.64009118,0
+BY.US,D,20181228,000000,15.2159,16.0027,15.1137,15.9452,129041.1074248,0
+BY.US,D,20181231,000000,16.0127,16.2141,15.6971,16.0127,100376.72852312,0
+BY.US,D,20190102,000000,15.8192,16.4453,15.8103,16.1456,201248.33081702,0
+BY.US,D,20190103,000000,16.0712,16.4254,15.9155,16.2439,103693.69304371,0
+BY.US,D,20190104,000000,16.4919,16.9552,16.4919,16.7816,55752.418541687,0
+BY.US,D,20190107,000000,16.7816,16.9354,16.7032,16.8114,34258.165923638,0
+BY.US,D,20190108,000000,16.9354,17.0941,16.6179,16.9741,33514.343433151,0
+BY.US,D,20190109,000000,16.9929,17.0703,16.7717,17.0505,45098.018071584,0
+BY.US,D,20190110,000000,16.732,16.7618,16.3689,16.5792,69926.369332629,0
+BY.US,D,20190111,000000,16.5117,16.7221,16.2041,16.6179,45866.029911356,0
+BY.US,D,20190114,000000,16.5117,16.858,16.5018,16.5117,35734.724119523,0
+BY.US,D,20190115,000000,16.6179,16.6179,16.2339,16.6179,26791.720111272,0
+BY.US,D,20190116,000000,16.6179,17.0902,16.6179,17.0306,57730.905735218,0
+BY.US,D,20190117,000000,16.8977,17.1457,16.858,17.0207,36284.023926183,0
+BY.US,D,20190118,000000,17.0306,17.2717,16.984,17.1457,38761.416448698,0
+BY.US,D,20190122,000000,17.0306,17.1944,16.8114,16.9741,32695.937115705,0
+BY.US,D,20190123,000000,17.0505,17.0505,16.7171,16.858,19099.507038921,0
+BY.US,D,20190124,000000,16.8302,16.9404,16.5931,16.6764,61687.880122279,0
+BY.US,D,20190125,000000,16.8302,17.2618,16.3401,17.1854,262083.53637703,0
+BY.US,D,20190128,000000,17.0902,17.9534,17.0902,17.7807,80579.761913178,0
+BY.US,D,20190129,000000,17.8304,18.2034,17.8105,17.8878,58328.584240446,0
+BY.US,D,20190130,000000,17.9434,18.1746,17.6944,17.993,71990.527138207,0
+BY.US,D,20190131,000000,17.8878,18.1944,17.6656,18.1558,83610.485800567,0
+BY.US,D,20190201,000000,18.1944,18.243,17.868,18.0396,53379.846532736,0
+BY.US,D,20190204,000000,18.1082,18.253,17.9246,18.2232,47231.720256355,0
+BY.US,D,20190205,000000,18.2232,18.263,17.863,18.0982,55816.923473112,0
+BY.US,D,20190206,000000,18.1082,18.118,17.9345,18.1082,29873.846365891,0
+BY.US,D,20190207,000000,18.136,18.2034,17.9246,18.118,35572.453901409,0
+BY.US,D,20190208,000000,18.0308,18.253,17.878,17.9534,34853.828649759,0
+BY.US,D,20190211,000000,17.9434,18.136,17.8968,18.128,20592.191467662,0
+BY.US,D,20190212,000000,18.2134,18.7213,18.1746,18.5408,81755.969022118,0
+BY.US,D,20190213,000000,18.5685,18.8572,18.5408,18.7908,81145.187952694,0
+BY.US,D,20190214,000000,18.761,18.9544,18.5408,18.8384,67246.391009859,0
+BY.US,D,20190215,000000,18.9832,19.2214,18.8196,19.135,56703.866280196,0
+BY.US,D,20190219,000000,19.0884,19.4724,19.0794,19.4535,75371.996590217,0
+BY.US,D,20190220,000000,19.4248,19.7026,19.3682,19.5696,53051.274538293,0
+BY.US,D,20190221,000000,19.5696,19.6351,19.2799,19.4922,51213.891882254,0
+BY.US,D,20190222,000000,19.4446,19.5964,19.4446,19.5021,35104.793148582,0
+BY.US,D,20190225,000000,19.5696,19.7224,19.5607,19.5607,75288.341757276,0
+BY.US,D,20190226,000000,19.5696,19.6549,19.512,19.521,67053.88410514,0
+BY.US,D,20190227,000000,19.4535,19.6738,19.4535,19.6252,35477.712283379,0
+BY.US,D,20190228,000000,19.5964,19.7799,19.5607,19.645,30715.434143067,0
+BY.US,D,20190301,000000,19.7502,19.7502,19.5508,19.7026,31395.759591683,0
+BY.US,D,20190304,000000,19.6549,19.7502,19.4248,19.4535,29328.578117444,0
+BY.US,D,20190305,000000,19.4446,19.5696,19.135,19.397,68599.986680217,0
+BY.US,D,20190306,000000,19.388,19.512,18.6668,18.7114,47885.84057658,0
+BY.US,D,20190307,000000,18.7044,18.7213,18.263,18.4068,27590.976527202,0
+BY.US,D,20190308,000000,18.3096,18.5972,18.3096,18.5208,25815.075133926,0
+BY.US,D,20190311,000000,18.501,18.8572,18.4167,18.7412,30970.430200104,0
+BY.US,D,20190312,000000,18.7412,18.7808,18.511,18.5972,59803.126657224,0
+BY.US,D,20190313,000000,18.7213,18.7996,18.5972,18.6568,34849.797091545,0
+BY.US,D,20190314,000000,18.6568,18.6766,18.4772,18.5506,18078.51492122,0
+BY.US,D,20190315,000000,18.5784,19.0884,18.5784,19.0884,223407.79054039,0
+BY.US,D,20190318,000000,19.0308,19.2511,18.886,18.9356,39447.789234635,0
+BY.US,D,20190319,000000,19.021,19.021,18.6122,18.6846,34464.783282107,0
+BY.US,D,20190320,000000,18.5606,18.8196,18.4524,18.501,65402.961016498,0
+BY.US,D,20190321,000000,18.2916,18.6072,18.0882,18.1944,54505.659164001,0
+BY.US,D,20190322,000000,17.9246,18.003,16.9652,17.2529,93569.442478751,0
+BY.US,D,20190325,000000,17.233,17.4265,17.0009,17.0505,94656.955306983,0
+BY.US,D,20190326,000000,17.0505,17.368,16.9453,17.2995,74466.91177117,0
+BY.US,D,20190327,000000,17.1944,17.7807,17.1368,17.6756,54093.432336618,0
+BY.US,D,20190328,000000,17.751,17.9832,17.6854,17.9146,22069.757553101,0
+BY.US,D,20190329,000000,18.0496,18.2332,17.6458,17.7608,160625.342363,0
+BY.US,D,20190401,000000,17.9146,18.3284,17.9146,18.3184,92610.939513368,0
+BY.US,D,20190402,000000,18.253,18.4068,18.118,18.3184,54571.17198498,0
+BY.US,D,20190403,000000,18.3096,18.5408,18.0882,18.2332,99401.091435332,0
+BY.US,D,20190404,000000,18.1746,18.3096,18.118,18.1646,56842.95503858,0
+BY.US,D,20190405,000000,18.1846,18.3184,18.0982,18.3006,59730.558609372,0
+BY.US,D,20190408,000000,18.1746,18.263,18.1082,18.2034,95088.332035884,0
+BY.US,D,20190409,000000,18.0694,18.2034,17.9434,18.0208,73605.166202923,0
+BY.US,D,20190410,000000,18.003,18.118,17.8204,18.0784,60653.785440382,0
+BY.US,D,20190411,000000,18.0882,18.2232,17.9534,18.1646,83464.34181531,0
+BY.US,D,20190412,000000,18.2034,18.4722,18.136,18.387,120912.47817579,0
+BY.US,D,20190415,000000,18.387,18.4068,18.1082,18.2034,47095.655166632,0
+BY.US,D,20190416,000000,18.253,18.377,18.1558,18.2728,50873.22521317,0
+BY.US,D,20190417,000000,18.3472,18.3572,18.2134,18.253,41381.929287812,0
+BY.US,D,20190418,000000,18.1944,18.3284,18.0882,18.243,47402.053590898,0
+BY.US,D,20190422,000000,18.1746,18.243,17.9832,18.118,51244.128568859,0
+BY.US,D,20190423,000000,18.2332,18.6766,18.1082,18.6468,78246.497596814,0
+BY.US,D,20190424,000000,18.6668,18.8294,18.5784,18.751,78637.558743574,0
+BY.US,D,20190425,000000,18.751,18.876,18.5408,18.7908,33916.491365,0
+BY.US,D,20190426,000000,18.9634,19.0696,18.761,18.9832,58972.625665136,0
+BY.US,D,20190429,000000,19.0408,19.5458,19.0408,19.3583,122414.23361051,0
+BY.US,D,20190430,000000,19.2214,19.4198,19.145,19.2412,222220.49664635,0
+BY.US,D,20190501,000000,19.271,19.3583,19.1122,19.2035,292511.72199735,0
+BY.US,D,20190502,000000,19.2035,19.6351,19.0983,19.145,92092.884282867,0
+BY.US,D,20190503,000000,19.2888,19.6063,19.1936,19.4446,106200.31436328,0
+BY.US,D,20190506,000000,19.1549,19.6936,19.1549,19.5785,73631.371331314,0
+BY.US,D,20190507,000000,19.4059,19.4059,19.1152,19.1936,85293.661354921,0
+BY.US,D,20190508,000000,19.1936,19.2214,19.0408,19.0497,41980.615682594,0
+BY.US,D,20190509,000000,18.896,19.0497,18.6846,18.9446,40882.016069273,0
+BY.US,D,20190510,000000,19.011,19.1836,18.7164,19.1738,48299.075293517,0
+BY.US,D,20190513,000000,18.8572,18.876,18.3622,18.4236,45347.974680855,0
+BY.US,D,20190514,000000,18.4167,18.7996,18.3006,18.6846,31370.562352846,0
+BY.US,D,20190515,000000,18.4624,18.7709,18.3472,18.7114,49771.601931188,0
+BY.US,D,20190516,000000,18.7213,19.0696,18.6568,18.7312,36960.317816585,0
+BY.US,D,20190517,000000,18.511,18.876,18.501,18.5506,35195.503208398,0
+BY.US,D,20190520,000000,18.4434,18.7908,18.3472,18.6072,29403.161944404,0
+BY.US,D,20190521,000000,18.6568,18.8294,18.5208,18.7808,49286.807055952,0
+BY.US,D,20190522,000000,18.6846,18.9832,18.2916,18.4524,33412.546588247,0
+BY.US,D,20190523,000000,18.2828,18.2828,17.9246,18.1746,33634.282290018,0
+BY.US,D,20190524,000000,18.2916,18.4624,18.2332,18.4068,22516.252625304,0
+BY.US,D,20190528,000000,18.3374,18.367,18.132,18.3184,79619.243168687,0
+BY.US,D,20190529,000000,18.263,18.637,18.003,18.5685,88847.47992058,0
+BY.US,D,20190530,000000,18.637,18.637,18.2332,18.4167,64278.156274787,0
+BY.US,D,20190531,000000,18.1944,18.2134,17.8581,17.9345,67749.327897058,0
+BY.US,D,20190603,000000,17.9146,18.2134,17.8402,18.0982,44929.700516149,0
+BY.US,D,20190604,000000,18.2828,18.4624,18.1082,18.3472,93403.140702423,0
+BY.US,D,20190605,000000,18.3096,18.3096,17.9534,18.0982,84989.278709763,0
+BY.US,D,20190606,000000,18.0396,18.1131,17.7758,17.9732,49517.613763705,0
+BY.US,D,20190607,000000,17.878,18.0119,17.8154,17.8878,68920.495558231,0
+BY.US,D,20190610,000000,17.8878,18.377,17.8878,18.1846,91664.531222627,0
+BY.US,D,20190611,000000,18.3184,18.367,17.9632,18.0596,120647.40322322,0
+BY.US,D,20190612,000000,18.0694,18.0694,17.7807,17.9434,70416.203655633,0
+BY.US,D,20190613,000000,17.9732,18.1646,17.6557,17.8581,130097.37567688,0
+BY.US,D,20190614,000000,17.878,18.1944,17.7807,18.128,118555.02451014,0
+BY.US,D,20190617,000000,18.128,18.4038,18.0308,18.263,133050.49206865,0
+BY.US,D,20190618,000000,18.2034,18.501,18.1746,18.243,126311.74251392,0
+BY.US,D,20190619,000000,18.2034,18.4822,18.1508,18.2134,119253.49197072,0
+BY.US,D,20190620,000000,18.3096,18.3096,18.0625,18.0982,91774.391183958,0
+BY.US,D,20190621,000000,17.9632,18.1558,17.9554,17.9832,127457.71293625,0
+BY.US,D,20190624,000000,17.9632,18.0208,17.6854,17.7222,134566.35795712,0
+BY.US,D,20190625,000000,17.6358,17.7708,17.5416,17.627,116219.74441467,0
+BY.US,D,20190626,000000,17.627,18.128,17.627,17.8402,146905.94976068,0
+BY.US,D,20190627,000000,17.8402,18.3374,17.8402,18.3184,138869.03846104,0
+BY.US,D,20190628,000000,18.501,18.6945,18.3096,18.377,1078391.4277728,0
+BY.US,D,20190701,000000,18.501,18.7044,18.4931,18.5408,170423.03671262,0
+BY.US,D,20190702,000000,18.4624,18.637,18.128,18.3572,122222.73459535,0
+BY.US,D,20190703,000000,18.4167,18.627,18.4068,18.627,35204.574214379,0
+BY.US,D,20190705,000000,18.637,18.7996,18.6172,18.7808,55804.828798469,0
+BY.US,D,20190708,000000,18.7213,18.7312,18.3472,18.4922,56752.244978764,0
+BY.US,D,20190709,000000,18.387,18.5972,18.387,18.4524,64099.759823816,0
+BY.US,D,20190710,000000,18.5208,18.5208,18.1944,18.2916,58998.830793527,0
+BY.US,D,20190711,000000,18.263,18.4068,18.0784,18.3472,128511.96540922,0
+BY.US,D,20190712,000000,18.263,18.5972,18.263,18.5208,76896.933484671,0
+BY.US,D,20190715,000000,18.5308,18.622,17.9246,18.0496,38722.108756112,0
+BY.US,D,20190716,000000,17.993,18.263,17.993,18.0396,48709.286341793,0
+BY.US,D,20190717,000000,17.9146,17.9146,17.5684,17.6756,77817.13664702,0
+BY.US,D,20190718,000000,17.7906,17.863,17.5604,17.7906,117570.31641636,0
+BY.US,D,20190719,000000,17.7608,18.0208,17.7608,17.8581,54900.751868976,0
+BY.US,D,20190722,000000,17.8204,17.8304,17.6557,17.7708,57398.302182561,0
+BY.US,D,20190723,000000,17.8006,18.0694,17.7708,18.0308,39834.818823182,0
+BY.US,D,20190724,000000,17.9246,18.1646,17.9246,18.0396,152543.07603344,0
+BY.US,D,20190725,000000,18.0208,18.2232,18.003,18.0496,116144.15269816,0
+BY.US,D,20190726,000000,17.9434,18.0308,17.5783,17.751,86437.61599815,0
+BY.US,D,20190729,000000,17.7222,18.627,17.7222,18.1458,239349.57960817,0
+BY.US,D,20190730,000000,18.0119,18.263,17.9732,18.0784,139506.02465885,0
+BY.US,D,20190731,000000,18.0784,18.4822,18.0258,18.367,173892.19255578,0
+BY.US,D,20190801,000000,18.3184,18.5606,17.6557,17.6756,76408.10705122,0
+BY.US,D,20190802,000000,17.5416,17.8402,17.0902,17.3084,66496.521182051,0
+BY.US,D,20190805,000000,16.9741,17.0306,16.6377,16.9265,77259.773723932,0
+BY.US,D,20190806,000000,16.9741,17.2132,16.7618,17.0406,56590.982650203,0
+BY.US,D,20190807,000000,16.7618,16.8778,16.5891,16.8114,72518.661264244,0
+BY.US,D,20190808,000000,16.9652,17.2806,16.9453,17.1944,66574.128677672,0
+BY.US,D,20190809,000000,17.1368,17.2995,17.0207,17.117,48140.836633617,0
+BY.US,D,20190812,000000,17.0009,17.0802,16.8064,16.8778,36650.895723659,0
+BY.US,D,20190813,000000,16.8501,17.1983,16.8501,16.984,51699.694647043,0
+BY.US,D,20190814,000000,16.6566,16.7717,16.4254,16.6467,79433.791490843,0
+BY.US,D,20190815,000000,16.6764,16.6943,16.4065,16.4919,56630.29034279,0
+BY.US,D,20190816,000000,16.5018,16.7915,16.5018,16.7221,130208.24352777,0
+BY.US,D,20190819,000000,16.9552,16.9929,16.6943,16.7032,62305.716418577,0
+BY.US,D,20190820,000000,16.6566,16.6566,16.4065,16.4065,78983.264860425,0
+BY.US,D,20190821,000000,16.4552,16.5643,16.1218,16.5117,75246.010396029,0
+BY.US,D,20190822,000000,16.5981,16.6467,16.3639,16.4552,63077.759816563,0
+BY.US,D,20190823,000000,16.4065,16.4721,16.0127,16.0811,92519.221563999,0
+BY.US,D,20190826,000000,16.2141,16.2537,15.9541,16.1943,49973.179841889,0
+BY.US,D,20190827,000000,16.3014,16.3014,16.0027,16.0811,120086.00874191,0
+BY.US,D,20190828,000000,16.0127,16.4721,16.0127,16.2736,30629.763531019,0
+BY.US,D,20190829,000000,16.4254,16.6377,16.4254,16.5018,32546.769461786,0
+BY.US,D,20190830,000000,16.5981,16.5981,16.3014,16.5316,48807.051628483,0
+BY.US,D,20190903,000000,16.3599,16.4065,16.0127,16.1069,48200.302117274,0
+BY.US,D,20190904,000000,16.2736,16.2776,16.1069,16.1456,35485.775399807,0
+BY.US,D,20190905,000000,16.3967,16.7915,16.35,16.3689,50341.059528918,0
+BY.US,D,20190906,000000,16.3788,16.3788,16.0523,16.098,32463.114628845,0
+BY.US,D,20190909,000000,16.1943,16.9652,16.1943,16.9265,103330.85280444,0
+BY.US,D,20190910,000000,16.9652,17.2033,16.9215,17.0108,127342.81352715,0
+BY.US,D,20190911,000000,17.108,17.6557,16.7816,17.5882,81028.272764488,0
+BY.US,D,20190912,000000,17.494,17.9534,17.368,17.8402,83354.481853978,0
+BY.US,D,20190913,000000,17.9534,18.377,17.9226,18.0982,107057.02048376,0
+BY.US,D,20190916,000000,17.9434,18.3184,17.9434,18.2134,64191.477773185,0
+BY.US,D,20190917,000000,18.1746,18.263,17.8304,18.2034,68612.081354859,0
+BY.US,D,20190918,000000,18.118,18.2828,17.9832,18.1846,69179.523173482,0
+BY.US,D,20190919,000000,18.118,18.4922,18.0882,18.136,50032.645325546,0
+BY.US,D,20190920,000000,18.1646,18.3006,17.5972,17.6854,384035.14868249,0
+BY.US,D,20190923,000000,17.741,17.878,17.5783,17.8204,84779.637682633,0
+BY.US,D,20190924,000000,17.7222,17.741,17.2529,17.4166,68709.846641549,0
+BY.US,D,20190925,000000,17.3481,17.6944,17.3481,17.6854,138623.11340998,0
+BY.US,D,20190926,000000,17.5882,17.6071,17.2529,17.2618,63154.359422629,0
+BY.US,D,20190927,000000,17.368,17.5218,17.1854,17.2231,40982.805024624,0
+BY.US,D,20190930,000000,17.243,17.3084,17.0991,17.1854,106613.54908021,0
+BY.US,D,20191001,000000,17.2132,17.5128,17.0108,17.0108,71211.428513349,0
+BY.US,D,20191002,000000,16.858,17.0306,16.7816,17.0009,64919.174030816,0
+BY.US,D,20191003,000000,16.9453,16.9453,16.6764,16.9265,45869.053580016,0
+BY.US,D,20191004,000000,16.8778,17.0009,16.7221,17.0009,52326.601949323,0
+BY.US,D,20191007,000000,16.9741,17.2033,16.9741,17.117,36493.664953312,0
+BY.US,D,20191008,000000,16.8977,16.9354,16.6854,16.6943,172980.05250987,0
+BY.US,D,20191009,000000,16.8878,16.8878,16.6467,16.7221,239133.89124372,0
+BY.US,D,20191010,000000,16.8302,16.8401,16.6328,16.6764,84267.629789453,0
+BY.US,D,20191011,000000,16.9453,17.2717,16.8401,17.0505,72031.850609901,0
+BY.US,D,20191014,000000,16.9076,17.0991,16.8778,16.9076,48819.146303125,0
+BY.US,D,20191015,000000,16.9552,17.4066,16.9552,17.2033,50681.726198003,0
+BY.US,D,20191016,000000,17.2033,17.3968,17.0306,17.108,94199.373449692,0
+BY.US,D,20191017,000000,17.1944,17.3084,17.0991,17.1944,53925.114781183,0
+BY.US,D,20191018,000000,17.0604,17.233,17.0604,17.1556,79415.64947888,0
+BY.US,D,20191021,000000,17.3968,17.5506,17.3868,17.4066,47943.29028113,0
+BY.US,D,20191022,000000,17.358,17.4354,17.2806,17.3382,182582.21628611,0
+BY.US,D,20191023,000000,17.2806,17.3481,17.117,17.2033,35635.950943279,0
+BY.US,D,20191024,000000,17.2618,17.2618,16.8878,16.9741,42378.732056228,0
+BY.US,D,20191025,000000,17.0505,17.0505,16.5316,16.6467,74118.181985657,0
+BY.US,D,20191028,000000,16.6566,17.0009,16.5981,16.7121,114557.73454094,0
+BY.US,D,20191029,000000,16.6665,16.8014,16.5504,16.5792,194007.65226464,0
+BY.US,D,20191030,000000,16.6854,16.7518,16.4502,16.6377,134577.44474221,0
+BY.US,D,20191031,000000,16.5415,16.6665,16.3301,16.6665,70073.52120744,0
+BY.US,D,20191101,000000,16.8302,17.2132,16.8302,17.108,63960.671065433,0
+BY.US,D,20191104,000000,17.2806,17.3382,17.1944,17.2995,54336.333719013,0
+BY.US,D,20191105,000000,17.3283,17.7132,17.3283,17.5972,319958.57031841,0
+BY.US,D,20191106,000000,17.5506,17.8006,17.4454,17.6756,75430.45418432,0
+BY.US,D,20191107,000000,17.868,18.0882,17.8492,17.8878,73114.323990366,0
+BY.US,D,20191108,000000,17.8402,18.0208,17.8105,17.9345,63038.452123975,0
+BY.US,D,20191111,000000,17.8304,17.9146,17.7708,17.8878,47759.854382391,0
+BY.US,D,20191112,000000,17.8402,18.0119,17.8402,17.9732,56513.375154584,0
+BY.US,D,20191113,000000,17.8105,17.8492,17.5783,17.8006,62168.643439301,0
+BY.US,D,20191114,000000,17.7906,17.9296,17.7043,17.8968,62656.461983197,0
+BY.US,D,20191115,000000,18.0119,18.0208,17.7807,17.8204,52745.884003582,0
+BY.US,D,20191118,000000,17.5218,17.7043,17.4582,17.6854,52325.59405977,0
+BY.US,D,20191119,000000,17.7807,17.9058,17.6358,17.7043,63068.688810581,0
+BY.US,D,20191120,000000,17.5416,17.751,17.4791,17.5783,73383.430501152,0
+BY.US,D,20191121,000000,17.6071,17.6071,17.3084,17.4642,47239.783372783,0
+BY.US,D,20191122,000000,17.5416,17.5604,17.4066,17.4642,170629.65407109,0
+BY.US,D,20191125,000000,17.5128,17.8304,17.5039,17.7321,83507.681066111,0
+BY.US,D,20191126,000000,17.7321,17.8204,17.5218,17.5416,94633.773847253,0
+BY.US,D,20191127,000000,17.5972,17.7608,17.4265,17.6854,53978.532927518,0
+BY.US,D,20191129,000000,17.6358,17.878,17.6358,17.6756,26397.635295852,0
+BY.US,D,20191202,000000,17.7043,17.8402,17.5128,17.5128,41275.09299514,0
+BY.US,D,20191203,000000,17.1854,17.3283,16.9652,17.2618,65314.26673579,0
+BY.US,D,20191204,000000,17.3769,17.5039,17.3184,17.3184,57853.868260745,0
+BY.US,D,20191205,000000,17.3481,17.4066,17.2806,17.3283,91973.953315553,0
+BY.US,D,20191206,000000,17.494,17.8204,17.494,17.7708,105099.69897085,0
+BY.US,D,20191209,000000,17.6944,17.7807,17.4553,17.5416,85232.180092157,0
+BY.US,D,20191210,000000,17.5218,17.6358,17.4642,17.5128,109371.13489861,0
+BY.US,D,20191211,000000,17.5882,17.7222,17.5416,17.6944,63207.777568965,0
+BY.US,D,20191212,000000,17.7222,18.2332,17.7222,18.1846,85058.823088955,0
+BY.US,D,20191213,000000,18.128,18.263,18.0119,18.2232,48713.317900008,0
+BY.US,D,20191216,000000,18.263,18.5784,18.1944,18.2332,73511.432474446,0
+BY.US,D,20191217,000000,18.2054,18.4524,18.1846,18.4236,57680.511257542,0
+BY.US,D,20191218,000000,18.4236,18.501,18.3184,18.3572,68541.529086113,0
+BY.US,D,20191219,000000,18.761,19.0596,18.6518,18.7908,109045.58657283,0
+BY.US,D,20191220,000000,18.9257,18.9257,18.5874,18.6468,264819.9565148,0
+BY.US,D,20191223,000000,18.6846,18.7908,18.5972,18.6468,60430.033959504,0
+BY.US,D,20191224,000000,18.6468,18.7312,18.5685,18.6846,24438.298003837,0
+BY.US,D,20191226,000000,18.6945,18.7114,18.5874,18.6468,24703.37295641,0
+BY.US,D,20191227,000000,18.6945,18.6945,18.4822,18.5784,55185.984612618,0
+BY.US,D,20191230,000000,18.627,18.7808,18.5308,18.6468,59467.499435907,0
+BY.US,D,20191231,000000,18.6766,18.9158,18.6766,18.8384,59932.136520073,0
+BY.US,D,20200102,000000,18.9257,18.9257,18.5804,18.7908,150577.6914041,0
+BY.US,D,20200103,000000,18.5685,18.8196,18.387,18.751,251623.65859076,0
+BY.US,D,20200106,000000,18.5685,18.8196,18.5408,18.7213,51233.041783771,0
+BY.US,D,20200107,000000,18.627,18.627,18.4068,18.5308,47464.542743215,0
+BY.US,D,20200108,000000,18.5308,18.9792,18.5308,18.8294,169314.35820376,0
+BY.US,D,20200109,000000,18.9446,19.2184,18.886,19.2035,114674.64972915,0
+BY.US,D,20200110,000000,19.1747,19.2174,19.0418,19.146,232284.2738381,0
+BY.US,D,20200113,000000,19.1747,19.2898,19.0606,19.2898,93985.700864349,0
+BY.US,D,20200114,000000,19.262,19.5518,19.1648,19.4545,185008.20644139,0
+BY.US,D,20200115,000000,19.3494,19.4356,19.2898,19.389,336302.50731804,0
+BY.US,D,20200116,000000,19.513,19.7422,19.4446,19.6172,79634.36151199,0
+BY.US,D,20200117,000000,19.7244,19.8305,19.6172,19.7819,399855.99100386,0
+BY.US,D,20200121,000000,19.6658,19.8206,19.5617,19.6371,189477.18872163,0
+BY.US,D,20200122,000000,19.6758,19.7909,19.522,19.7422,159155.83939399,0
+BY.US,D,20200123,000000,19.6083,19.9556,19.5518,19.8008,142383.54933411,0
+BY.US,D,20200124,000000,19.8692,19.8692,19.136,19.4932,206586.11389239,0
+BY.US,D,20200127,000000,19.2422,19.7819,19.2035,19.5518,202349.954099,0
+BY.US,D,20200128,000000,19.6658,19.6758,19.2948,19.4644,186041.29323373,0
+BY.US,D,20200129,000000,19.389,19.5894,18.9743,18.9842,202507.18486934,0
+BY.US,D,20200130,000000,18.8196,19.146,18.8196,19.0993,83181.124850775,0
+BY.US,D,20200131,000000,19.0706,19.0993,18.5208,18.5784,111043.22366786,0
+BY.US,D,20200203,000000,18.6766,18.8384,18.637,18.6945,89161.941461274,0
+BY.US,D,20200204,000000,18.9158,19.0656,18.9058,18.9158,126598.99103666,0
+BY.US,D,20200205,000000,19.1162,19.4545,19.1162,19.389,96927.73047103,0
+BY.US,D,20200206,000000,19.5319,19.5706,19.2422,19.2521,119244.42096474,0
+BY.US,D,20200207,000000,19.1558,19.1846,18.9356,18.9842,66627.546824007,0
+BY.US,D,20200210,000000,18.886,19.0468,18.8294,18.886,29772.049520987,0
+BY.US,D,20200211,000000,19.012,19.146,18.9842,19.022,47643.947083739,0
+BY.US,D,20200212,000000,19.1846,19.1846,18.9544,18.9932,27159.599798301,0
+BY.US,D,20200213,000000,18.9356,19.0894,18.876,19.0507,27942.729981375,0
+BY.US,D,20200214,000000,19.022,19.1082,18.896,18.9743,30718.457811728,0
+BY.US,D,20200218,000000,18.896,19.0894,18.6468,18.6766,56326.915587185,0
+BY.US,D,20200219,000000,18.7412,18.8096,18.6568,18.6668,24052.276304846,0
+BY.US,D,20200220,000000,18.5408,18.896,18.5208,18.8473,40145.248805661,0
+BY.US,D,20200221,000000,18.876,18.876,18.6172,18.7312,47488.732092499,0
+BY.US,D,20200224,000000,18.262,18.4624,18.2124,18.4434,60708.211476272,0
+BY.US,D,20200225,000000,18.4167,18.4167,17.8958,18.0198,71647.844690016,0
+BY.US,D,20200226,000000,18.135,18.1974,17.7311,17.8095,55836.073374628,0
+BY.US,D,20200227,000000,17.4434,17.9136,17.1537,17.1537,90844.109126074,0
+BY.US,D,20200228,000000,16.7092,16.9235,16.3559,16.8471,134542.16860784,0
+BY.US,D,20200302,000000,16.7588,17.1636,16.5187,17.1249,62137.398863142,0
+BY.US,D,20200303,000000,17.0376,17.0376,16.3847,16.5087,61055.933372231,0
+BY.US,D,20200304,000000,16.6437,16.6437,16.2002,16.5087,75365.949252896,0
+BY.US,D,20200305,000000,16.1228,16.2984,15.4223,15.6029,92691.570677648,0
+BY.US,D,20200306,000000,15.4035,15.4303,14.7755,14.7953,154862.22989606,0
+BY.US,D,20200309,000000,13.7763,14.0045,12.8496,12.8694,93528.119007057,0
+BY.US,D,20200310,000000,13.2356,13.3516,12.5818,12.802,210593.48275712,0
+BY.US,D,20200311,000000,12.4358,12.678,12.032,12.1392,117302.21779513,0
+BY.US,D,20200312,000000,11.657,11.8416,10.9446,10.9933,142232.36590108,0
+BY.US,D,20200313,000000,11.4735,11.8267,10.5656,11.022,419697.30475415,0
+BY.US,D,20200316,000000,10.5408,10.8405,9.49013,9.77092,145171.37183911,0
+BY.US,D,20200317,000000,9.77092,9.97332,9.342,9.88501,258234.4061722,0
+BY.US,D,20200318,000000,9.47227,9.52981,8.13423,8.23037,132968.85301482,0
+BY.US,D,20200319,000000,8.18235,8.78876,8.11974,8.75979,307017.2684514,0
+BY.US,D,20200320,000000,8.77913,9.19268,8.52882,8.70224,160549.75064648,0
+BY.US,D,20200323,000000,8.67307,8.73111,7.85215,8.66345,142606.29292543,0
+BY.US,D,20200324,000000,8.97261,9.38843,8.83737,9.38843,163567.37196968,0
+BY.US,D,20200325,000000,9.3293,9.63994,8.93381,9.34884,84755.44833335,0
+BY.US,D,20200326,000000,9.42762,10.4694,9.4177,10.392,177215.20441369,0
+BY.US,D,20200327,000000,9.86914,10.9526,9.75603,10.6728,226466.73533527,0
+BY.US,D,20200330,000000,10.6728,10.6728,9.81656,10.1797,159104.43702676,0
+BY.US,D,20200331,000000,10.0269,10.0269,9.59034,10.0169,189875.30509527,0
+BY.US,D,20200401,000000,9.60026,9.84136,9.50303,9.50303,137307.81754266,0
+BY.US,D,20200402,000000,9.4177,9.60026,9.07391,9.31074,103287.51355364,0
+BY.US,D,20200403,000000,9.09812,9.30102,8.32531,8.46065,159641.64215878,0
+BY.US,D,20200406,000000,8.75999,9.31074,8.59588,8.89532,238885.95041356,0
+BY.US,D,20200407,000000,9.26212,9.63994,9.07877,9.2524,198709.45703174,0
+BY.US,D,20200408,000000,9.49311,10.0874,9.31074,10.0557,171040.87300892,0
+BY.US,D,20200409,000000,10.141,11.2622,10.141,11.2334,128189.4407521,0
+BY.US,D,20200413,000000,11.1064,11.2195,10.3821,10.4992,71061.252969875,0
+BY.US,D,20200414,000000,10.5567,10.8028,9.80166,10.1609,129377.74253568,0
+BY.US,D,20200415,000000,9.71634,9.71634,9.27224,9.2907,98695.568747879,0
+BY.US,D,20200416,000000,9.15596,9.15596,8.38336,8.65382,136688.97335681,0
+BY.US,D,20200417,000000,8.95317,9.64491,8.94374,9.58041,94397.927691733,0
+BY.US,D,20200420,000000,9.51295,9.95744,9.47425,9.90882,169727.5929207,0
+BY.US,D,20200421,000000,9.50303,10.2571,9.49311,10.141,96721.113112562,0
+BY.US,D,20200422,000000,10.5855,10.5855,10.2085,10.3533,125557.84112789,0
+BY.US,D,20200423,000000,10.2859,10.644,10.2184,10.2571,112318.20395305,0
+BY.US,D,20200424,000000,10.2571,10.6043,10.1321,10.4505,44029.655144869,0
+BY.US,D,20200427,000000,10.5567,11.533,10.5379,11.3961,90750.375397598,0
+BY.US,D,20200428,000000,11.8426,11.9527,11.3772,11.4646,111960.40316156,0
+BY.US,D,20200429,000000,11.8128,12.7306,11.783,12.6244,150220.89850217,0
+BY.US,D,20200430,000000,12.1888,12.4488,11.8714,11.8982,112791.9120432,0
+BY.US,D,20200501,000000,10.7105,11.4735,10.2184,10.769,162007.15894086,0
+BY.US,D,20200504,000000,10.6043,10.8176,10.4307,10.4893,106973.36565081,0
+BY.US,D,20200505,000000,10.7016,11.02,10.3335,10.3434,88243.754078031,0
+BY.US,D,20200506,000000,10.0169,10.2273,9.71634,9.96734,132474.9871336,0
+BY.US,D,20200507,000000,10.0924,10.6966,10.0368,10.3434,127828.61629194,0
+BY.US,D,20200508,000000,10.769,11.2423,10.769,11.2234,92414.401050435,0
+BY.US,D,20200511,000000,10.9228,10.9427,9.96734,9.97731,182653.77644441,0
+BY.US,D,20200512,000000,10.0071,10.1221,9.64987,9.64987,86451.726451898,0
+BY.US,D,20200513,000000,9.63994,9.63994,8.65382,8.96289,109952.68717098,0
+BY.US,D,20200514,000000,8.72139,9.28981,8.39298,9.01101,100134.83503028,0
+BY.US,D,20200515,000000,9.13672,9.22363,8.91943,9.15596,75522.17213369,0
+BY.US,D,20200518,000000,9.57049,10.3235,9.57049,10.266,124585.22770876,0
+BY.US,D,20200519,000000,10.0924,10.266,9.81159,9.84136,137223.15482017,0
+BY.US,D,20200520,000000,10.1023,10.904,10.0904,10.8742,166229.20828049,0
+BY.US,D,20200521,000000,10.894,11.28,10.894,11.0598,180686.37603596,0
+BY.US,D,20200522,000000,11.1848,11.1848,10.518,10.7393,91691.744240572,0
+BY.US,D,20200526,000000,11.289,11.666,11.1748,11.657,121936.49396215,0
+BY.US,D,20200527,000000,12.304,12.8436,11.9756,12.8338,227539.1298202,0
+BY.US,D,20200528,000000,13.0788,13.0788,11.9844,12.0628,124907.75236589,0
+BY.US,D,20200529,000000,11.7146,11.8714,11.4546,11.7344,129962.31847672,0
+BY.US,D,20200601,000000,11.8882,12.053,11.6759,11.6759,113383.54321111,0
+BY.US,D,20200602,000000,11.5906,12.033,11.5906,11.7245,60387.702598258,0
+BY.US,D,20200603,000000,12.1502,12.7494,12.1322,12.555,79190.890108448,0
+BY.US,D,20200604,000000,12.3634,12.7206,12.1888,12.6244,165320.09190323,0
+BY.US,D,20200605,000000,13.2902,13.9926,13.2415,13.6374,115615.01068257,0
+BY.US,D,20200608,000000,14.1117,14.2605,13.8081,14.1117,55328.097039662,0
+BY.US,D,20200609,000000,13.5888,14.0918,13.4588,13.8031,64958.481723403,0
+BY.US,D,20200610,000000,13.5888,13.7336,12.7871,12.806,73610.205650691,0
+BY.US,D,20200611,000000,11.9844,12.2186,11.5132,11.5528,80970.823059938,0
+BY.US,D,20200612,000000,12.0728,12.1502,11.543,11.9566,62381.30813509,0
+BY.US,D,20200615,000000,11.3088,12.3724,11.2988,12.2752,80870.034104587,0
+BY.US,D,20200616,000000,12.923,12.937,12.304,12.6046,61540.728247467,0
+BY.US,D,20200617,000000,12.6442,12.6442,11.8614,11.9844,45658.404663334,0
+BY.US,D,20200618,000000,11.8525,12.3436,11.8525,12.1502,49138.647291587,0
+BY.US,D,20200619,000000,12.3138,12.3138,11.783,12.0728,124712.2217925,0
+BY.US,D,20200622,000000,11.8604,12.3248,11.7434,12.3148,56777.442217602,0
+BY.US,D,20200623,000000,12.6254,12.7514,12.1888,12.2662,84102.335902679,0
+BY.US,D,20200624,000000,11.9478,12.1988,11.5122,11.542,71218.483740223,0
+BY.US,D,20200625,000000,11.4427,12.0926,11.4229,12.0926,73037.724384299,0
+BY.US,D,20200626,000000,11.8704,11.8704,11.3118,11.413,211378.6287193,0
+BY.US,D,20200629,000000,11.782,12.5132,11.7036,12.4022,78737.339809371,0
+BY.US,D,20200630,000000,12.286,12.7514,12.2384,12.684,91929.606175199,0
+BY.US,D,20200701,000000,12.7226,12.7226,11.9944,12.043,73995.219460129,0
+BY.US,D,20200702,000000,12.4696,12.5758,11.918,12.2086,88137.925674912,0
+BY.US,D,20200706,000000,12.6254,12.674,11.9566,12.0042,34795.371055656,0
+BY.US,D,20200707,000000,11.8515,11.8882,11.532,11.5796,53288.128583367,0
+BY.US,D,20200708,000000,11.4924,11.7235,11.1431,11.404,59650.935334645,0
+BY.US,D,20200709,000000,11.279,11.3465,10.7174,10.8246,55447.028006975,0
+BY.US,D,20200710,000000,10.8911,11.3068,10.8911,11.287,42772.816871649,0
+BY.US,D,20200713,000000,11.5518,11.782,11.1728,11.5221,47869.714343724,0
+BY.US,D,20200714,000000,11.5221,11.6798,11.2502,11.4427,42468.43422649,0
+BY.US,D,20200715,000000,11.8982,12.8556,11.8515,12.674,148758.45076003,0
+BY.US,D,20200716,000000,12.6452,12.679,12.295,12.4796,44693.85436063,0
+BY.US,D,20200717,000000,12.43,12.4984,12.2564,12.3148,61880.387026998,0
+BY.US,D,20200720,000000,12.2384,12.2384,11.9756,12.0232,44514.450020105,0
+BY.US,D,20200721,000000,12.295,12.6353,12.2384,12.5361,35289.236936874,0
+BY.US,D,20200722,000000,12.3833,12.4984,12.0926,12.2384,32935.814829439,0
+BY.US,D,20200723,000000,12.1026,12.665,12.1026,12.665,30728.536707263,0
+BY.US,D,20200724,000000,12.9637,13.5044,12.9637,13.1274,49545.834671203,0
+BY.US,D,20200727,000000,13.1949,13.4767,13.0996,13.4082,104804.38733167,0
+BY.US,D,20200728,000000,12.934,13.2743,12.927,13.062,82765.87435473,0
+BY.US,D,20200729,000000,13.0808,13.3229,12.9538,13.0709,73479.180008735,0
+BY.US,D,20200730,000000,12.6552,13.0996,12.3634,13.0124,51958.722262294,0
+BY.US,D,20200731,000000,13.4767,13.4767,12.4984,12.546,108650.49386785,0
+BY.US,D,20200803,000000,12.5857,12.5857,12.2086,12.2286,50818.79917728,0
+BY.US,D,20200804,000000,12.1026,12.43,12.043,12.43,66896.653334793,0
+BY.US,D,20200805,000000,12.546,12.7514,12.411,12.7226,44481.18966484,0
+BY.US,D,20200806,000000,12.7226,12.7702,12.5272,12.6452,25859.42227428,0
+BY.US,D,20200807,000000,12.4796,13.2148,12.4796,13.062,53114.771580164,0
+BY.US,D,20200810,000000,13.1949,13.5541,13.0222,13.3606,123112.7010711,0
+BY.US,D,20200811,000000,13.689,13.8735,13.3328,13.438,75424.406847,0
+BY.US,D,20200812,000000,13.7475,14.0075,13.303,13.4965,41012.033821675,0
+BY.US,D,20200813,000000,13.303,13.4568,13.1274,13.2743,26069.063301409,0
+BY.US,D,20200814,000000,13.0996,13.3229,12.9836,13.0322,90148.665334155,0
+BY.US,D,20200817,000000,13.0024,13.0709,12.5956,13.0421,52778.136469294,0
+BY.US,D,20200818,000000,13.0124,13.0124,12.3546,12.5658,38322.984492924,0
+BY.US,D,20200819,000000,12.556,12.9439,12.5084,12.674,47378.872131167,0
+BY.US,D,20200820,000000,12.421,12.7226,12.286,12.4984,23680.365059601,0
+BY.US,D,20200821,000000,12.3446,12.3446,11.9656,12.033,46608.844512289,0
+BY.US,D,20200824,000000,12.2086,12.7424,12.053,12.5361,57755.095084502,0
+BY.US,D,20200825,000000,12.7326,12.808,12.4597,12.7038,29497.903562433,0
+BY.US,D,20200826,000000,12.7127,12.7127,12.3148,12.3922,24929.140216395,0
+BY.US,D,20200827,000000,12.5172,12.7802,12.4696,12.684,43781.714314707,0
+BY.US,D,20200828,000000,12.8655,12.8655,12.421,12.546,77789.923629076,0
+BY.US,D,20200831,000000,12.421,12.4696,12.2286,12.2384,66721.280552483,0
+BY.US,D,20200901,000000,12.1124,12.3634,11.8982,12.0042,42455.331662295,0
+BY.US,D,20200902,000000,11.908,12.1322,11.7136,12.053,54790.891907644,0
+BY.US,D,20200903,000000,12.1502,12.5172,12.0728,12.1888,33274.465719417,0
+BY.US,D,20200904,000000,12.546,12.5956,12.1412,12.3734,32995.280313096,0
+BY.US,D,20200908,000000,12.1888,12.1888,11.7434,11.8802,68548.584312988,0
+BY.US,D,20200909,000000,11.9756,11.9756,11.5846,11.5896,67315.935389051,0
+BY.US,D,20200910,000000,11.5896,11.7334,11.4427,11.5707,136576.08972682,0
+BY.US,D,20200911,000000,11.5221,11.918,11.4626,11.5022,83117.627808903,0
+BY.US,D,20200914,000000,11.5796,11.7334,11.5122,11.656,62547.609911418,0
+BY.US,D,20200915,000000,11.7334,11.7334,11.1044,11.1431,165054.0090611,0
+BY.US,D,20200916,000000,11.1828,11.6184,11.1143,11.4526,47323.438205724,0
+BY.US,D,20200917,000000,11.3068,11.4477,11.279,11.3068,27469.021891228,0
+BY.US,D,20200918,000000,11.413,11.4328,10.9595,11.0954,185635.11374368,0
+BY.US,D,20200921,000000,10.7551,10.7849,10.3474,10.4734,93036.268904947,0
+BY.US,D,20200922,000000,10.4347,10.5994,10.2065,10.4833,109013.33410711,0
+BY.US,D,20200923,000000,10.4247,10.6976,10.3186,10.3573,120909.45450713,0
+BY.US,D,20200924,000000,10.4158,10.7303,10.1827,10.5418,42215.453948561,0
+BY.US,D,20200925,000000,10.396,10.7353,10.396,10.6877,60655.80121949,0
+BY.US,D,20200928,000000,10.8514,11.2701,10.8514,11.0766,69307.525146777,0
+BY.US,D,20200929,000000,11.0766,11.0766,10.7551,11.0171,36079.422346821,0
+BY.US,D,20200930,000000,11.027,11.2364,10.8038,10.9496,57832.702580122,0
+BY.US,D,20201001,000000,10.9883,11.153,10.7452,11.1431,40806.42435276,0
+BY.US,D,20201002,000000,10.7551,11.3663,10.7452,11.3177,33359.128441911,0
+BY.US,D,20201005,000000,11.4536,11.9775,11.405,11.8624,57100.974764277,0
+BY.US,D,20201006,000000,12.0758,12.5599,11.91,11.9775,42283.990438199,0
+BY.US,D,20201007,000000,12.1918,12.5024,12.0062,12.3278,47675.191659898,0
+BY.US,D,20201008,000000,12.415,12.6879,12.2018,12.55,46698.546682551,0
+BY.US,D,20201009,000000,12.5996,12.5996,12.2692,12.3178,23409.242769709,0
+BY.US,D,20201012,000000,12.2792,12.669,12.2116,12.6096,35138.053503848,0
+BY.US,D,20201013,000000,12.4826,12.5312,12.1442,12.4924,30503.777336832,0
+BY.US,D,20201014,000000,11.7652,12.6144,11.7652,12.3178,50398.509233469,0
+BY.US,D,20201015,000000,12.163,12.7266,12.0758,12.678,28020.337476995,0
+BY.US,D,20201016,000000,12.6294,13.047,12.4438,12.6592,35276.134372678,0
+BY.US,D,20201019,000000,12.7166,13.0421,12.5996,12.8903,30878.712250735,0
+BY.US,D,20201020,000000,12.9588,13.2703,12.9588,13.057,24981.550473177,0
+BY.US,D,20201021,000000,12.9687,13.4042,12.9687,13.1324,32291.773404749,0
+BY.US,D,20201022,000000,13.2008,13.5511,13.2008,13.4142,160338.09384025,0
+BY.US,D,20201023,000000,13.5898,14.0749,13.4221,13.5997,106402.90016353,0
+BY.US,D,20201026,000000,13.7346,13.8239,13.3953,13.4926,61695.943238707,0
+BY.US,D,20201027,000000,13.3467,13.3467,12.8407,13.1234,63959.663175879,0
+BY.US,D,20201028,000000,12.812,13.2008,12.3376,12.7365,48137.812964956,0
+BY.US,D,20201029,000000,12.6592,12.793,12.0558,12.5996,62134.375194481,0
+BY.US,D,20201030,000000,12.6879,12.9389,12.6115,12.7554,56906.452080451,0
+BY.US,D,20201102,000000,12.9588,13.0173,12.7842,12.9687,73428.78553106,0
+BY.US,D,20201103,000000,13.2504,13.5799,13.2207,13.5114,52923.272564998,0
+BY.US,D,20201104,000000,13.0074,13.0074,12.6194,12.7365,186158.20842194,0
+BY.US,D,20201105,000000,12.7365,13.4727,12.7266,13.3854,25403.856196096,0
+BY.US,D,20201106,000000,13.561,13.561,12.5798,12.803,40354.88983279,0
+BY.US,D,20201109,000000,13.939,15.5215,13.939,15.0939,180719.63639123,0
+BY.US,D,20201110,000000,15.3867,15.9263,15.1723,15.4065,128286.19814924,0
+BY.US,D,20201111,000000,15.4531,15.5881,14.7249,14.9967,76773.970959143,0
+BY.US,D,20201112,000000,14.7149,14.7149,14.2317,14.2595,46881.982581288,0
+BY.US,D,20201113,000000,14.4728,14.6187,14.3071,14.3667,60304.047765316,0
+BY.US,D,20201116,000000,14.7447,15.2109,14.6475,14.9491,86118.115009689,0
+BY.US,D,20201117,000000,14.7735,15.5117,14.7735,15.2309,83649.793493154,0
+BY.US,D,20201118,000000,15.2745,15.5215,14.9005,14.9005,49583.126584683,0
+BY.US,D,20201119,000000,14.8519,14.8905,14.6286,14.6871,36472.499272688,0
+BY.US,D,20201120,000000,14.3855,14.5799,14.3369,14.5799,79853.073545101,0
+BY.US,D,20201123,000000,14.8032,14.8032,14.4728,14.6475,83695.148523062,0
+BY.US,D,20201124,000000,14.9967,16.0931,14.9491,15.8211,122367.87069105,0
+BY.US,D,20201125,000000,15.7061,15.7934,15.2873,15.6475,39377.23696589,0
+BY.US,D,20201127,000000,15.5315,15.6723,15.0443,15.5017,26381.509062995,0
+BY.US,D,20201130,000000,15.2973,15.3767,14.7249,14.8816,93439.424726349,0
+BY.US,D,20201201,000000,15.2309,15.3667,14.9193,15.084,56272.489551296,0
+BY.US,D,20201202,000000,15.0741,15.5215,15.0741,15.4917,42787.935214952,0
+BY.US,D,20201203,000000,15.5493,15.5493,15.0165,15.1723,54642.732143278,0
+BY.US,D,20201204,000000,15.3667,15.7457,15.337,15.6971,62008.389000294,0
+BY.US,D,20201207,000000,15.6475,15.6475,15.2695,15.337,68744.114886367,0
+BY.US,D,20201208,000000,15.1425,15.4581,15.1425,15.3667,51523.31397518,0
+BY.US,D,20201209,000000,15.5979,15.5979,15.2407,15.3171,82506.84673948,0
+BY.US,D,20201210,000000,15.2407,15.4917,15.0641,15.3271,47599.599943384,0
+BY.US,D,20201211,000000,15.463,15.6079,15.2973,15.5117,57829.678911461,0
+BY.US,D,20201214,000000,15.6773,15.6773,15.2873,15.3965,58831.521127645,0
+BY.US,D,20201215,000000,15.5681,15.8995,15.3569,15.7557,48927.998374905,0
+BY.US,D,20201216,000000,15.7557,15.968,15.7259,15.7855,84578.059771932,0
+BY.US,D,20201217,000000,15.8499,15.8995,15.4105,15.8995,89892.661387565,0
+BY.US,D,20201218,000000,15.9581,16.0464,15.6873,15.6873,202263.2755974,0
+BY.US,D,20201221,000000,15.8411,15.8411,15.1713,15.3063,140091.60848944,0
+BY.US,D,20201222,000000,15.3063,15.4917,15.0334,15.0731,81898.081449162,0
+BY.US,D,20201223,000000,15.2397,15.3063,15.0245,15.1317,103531.4228256,0
+BY.US,D,20201224,000000,15.1127,15.2001,14.8597,15.0057,56968.941232768,0
+BY.US,D,20201228,000000,15.1813,15.21,14.8597,15.0533,53568.321879242,0
+BY.US,D,20201229,000000,15.1029,15.2299,14.7139,14.8211,36453.349371172,0
+BY.US,D,20201230,000000,14.7715,15.1515,14.7715,15.0245,41984.647240807,0
+BY.US,D,20201231,000000,15.0334,15.1415,14.9381,15.0245,36156.021952888,0
+BY.US,D,20210104,000000,15.1029,15.2785,14.7327,15.1713,60383.671040043,0
+BY.US,D,20210105,000000,15.2397,15.9343,15.0731,15.5593,109151.41497594,0
+BY.US,D,20210106,000000,15.9978,16.5812,15.8033,16.1525,135397.86683877,0
+BY.US,D,20210107,000000,16.4155,16.4244,16.0375,16.1238,55973.146353905,0
+BY.US,D,20210108,000000,16.2309,16.2309,15.2249,15.5404,88829.337908617,0
+BY.US,D,20210111,000000,15.3459,15.5781,15.1415,15.4233,88168.162361518,0
+BY.US,D,20210112,000000,15.4233,15.8033,15.4133,15.7457,58771.047754435,0
+BY.US,D,20210113,000000,15.7557,16.0474,15.5117,15.7457,39233.108759738,0
+BY.US,D,20210114,000000,15.9194,16.4343,15.8995,16.1427,54002.722276802,0
+BY.US,D,20210115,000000,15.7934,16.0375,15.5117,15.7934,84136.604147497,0
+BY.US,D,20210119,000000,16.0375,16.3093,15.8668,16.1238,86537.397063946,0
+BY.US,D,20210120,000000,16.1913,16.3768,15.8499,16.0375,35045.327664925,0
+BY.US,D,20210121,000000,15.8411,16.0375,15.7359,15.9393,57855.884039853,0
+BY.US,D,20210122,000000,15.6873,16.2795,15.6873,16.2309,60188.140466663,0
+BY.US,D,20210125,000000,15.9789,15.9789,15.5017,15.7657,39051.688640108,0
+BY.US,D,20210126,000000,15.7855,15.7855,15.2397,15.3063,43693.020033999,0
+BY.US,D,20210127,000000,14.8597,14.8597,14.199,14.2942,150286.41132314,0
+BY.US,D,20210128,000000,14.5482,14.6653,14.1891,14.5681,73329.004465262,0
+BY.US,D,20210129,000000,15.4729,15.7657,15.1227,15.6277,1678335.6687176,0
+BY.US,D,20210201,000000,15.6277,16.1139,15.5681,16.0861,77204.339798489,0
+BY.US,D,20210202,000000,16.3381,16.5137,16.2994,16.3957,61275.653294895,0
+BY.US,D,20210203,000000,16.2706,16.5236,16.1039,16.4443,64166.280534348,0
+BY.US,D,20210204,000000,16.4443,17.0177,16.4443,17.0177,118673.95547746,0
+BY.US,D,20210205,000000,17.0277,17.1844,16.7062,17.1358,225984.9641287,0
+BY.US,D,20210208,000000,17.36,17.8284,17.1546,17.8184,60145.809105415,0
+BY.US,D,20210209,000000,17.9454,18.3452,17.8184,18.2282,83476.436489952,0
+BY.US,D,20210210,000000,18.258,18.5308,18.1408,18.2956,231690.62689109,0
+BY.US,D,20210211,000000,18.2956,18.4236,18.1458,18.375,571750.54646459,0
+BY.US,D,20210212,000000,18.5506,19.5061,18.5408,19.0288,103452.80744042,0
+BY.US,D,20210216,000000,19.2521,19.3364,18.5606,18.7262,59091.556632449,0
+BY.US,D,20210217,000000,18.511,18.6866,18.0328,18.3254,89046.034162621,0
+BY.US,D,20210218,000000,18.258,18.4484,18.004,18.0328,70272.075449482,0
+BY.US,D,20210219,000000,18.0228,18.4336,18.004,18.385,122555.33814801,0
+BY.US,D,20210222,000000,18.375,18.9406,18.375,18.9008,78157.803316105,0
+BY.US,D,20210223,000000,18.9008,19.4,18.9008,19.2819,165494.45679598,0
+BY.US,D,20210224,000000,19.1846,19.8484,19.1846,19.7889,200137.63652906,0
+BY.US,D,20210225,000000,19.8186,19.8186,19.3712,19.5359,106340.41101121,0
+BY.US,D,20210226,000000,19.4764,19.7442,19.0636,19.4386,178470.02690781,0
+BY.US,D,20210301,000000,19.8881,20.4834,19.7016,20.0915,182388.70149183,0
+BY.US,D,20210302,000000,20.0419,20.1411,19.516,19.9665,114862.1171861,0
+BY.US,D,20210303,000000,19.8782,20.9973,19.8782,20.5707,72655.734243521,0
+BY.US,D,20210304,000000,20.6381,21.039,19.7988,20.2006,126934.61825798,0
+BY.US,D,20210305,000000,20.6779,20.7077,19.8782,20.6381,142919.74657658,0
+BY.US,D,20210308,000000,20.7364,21.5549,20.7364,21.1363,151101.79397193,0
+BY.US,D,20210309,000000,20.8733,20.8733,20.2195,20.6183,93696.436562493,0
+BY.US,D,20210310,000000,20.6183,21.1461,20.4923,21.1164,86275.345780035,0
+BY.US,D,20210311,000000,21.1164,21.3019,20.9309,21.3019,69438.550788732,0
+BY.US,D,20210312,000000,21.4687,21.6175,21.2633,21.3803,77493.604100345,0
+BY.US,D,20210315,000000,21.3803,21.3803,20.4923,20.7275,53451.406691035,0
+BY.US,D,20210316,000000,20.4834,20.4923,20.2105,20.3544,66710.193767394,0
+BY.US,D,20210317,000000,20.4536,20.7325,20.3842,20.6084,78337.20765663,0
+BY.US,D,20210318,000000,20.7651,21.3367,20.6779,20.7275,50996.187738696,0
+BY.US,D,20210319,000000,20.7175,20.9408,20.2879,20.5509,315233.58409157,0
+BY.US,D,20210322,000000,20.4139,20.5995,19.7442,20.3068,87089.720539267,0
+BY.US,D,20210323,000000,20.0915,20.0915,19.395,19.4664,87081.657422839,0
+BY.US,D,20210324,000000,19.7303,20.6283,19.6827,19.6827,84758.472002011,0
+BY.US,D,20210325,000000,19.5359,20.2582,19.0934,20.1411,84517.586398722,0
+BY.US,D,20210326,000000,20.5509,20.8337,20.2393,20.7939,41029.167944085,0
+BY.US,D,20210329,000000,20.4735,20.789,20.0617,20.1411,60330.252893707,0
+BY.US,D,20210330,000000,20.1808,20.7175,20.1808,20.5608,62408.521153035,0
+BY.US,D,20210331,000000,20.6381,20.9309,20.5211,20.6381,147546.96751672,0
+BY.US,D,20210401,000000,20.5409,20.8921,20.4794,20.7939,39288.542685182,0
+BY.US,D,20210405,000000,20.7175,21.0201,20.5995,20.8535,63397.260805023,0
+BY.US,D,20210406,000000,20.8921,20.9855,20.5707,20.7463,28303.55444153,0
+BY.US,D,20210407,000000,20.8921,21.2087,20.658,20.7841,109175.60432523,0
+BY.US,D,20210408,000000,20.7841,21.1363,20.5707,21.0877,55878.404735875,0
+BY.US,D,20210409,000000,21.2037,21.2731,20.9309,21.2037,74908.367395605,0
+BY.US,D,20210412,000000,20.8337,21.2483,20.8337,21.1749,35904.049564512,0
+BY.US,D,20210413,000000,20.7145,21.1661,20.7077,20.9111,71425.101098691,0
+BY.US,D,20210414,000000,20.9607,21.4973,20.8733,21.4201,60824.118774925,0
+BY.US,D,20210415,000000,21.5747,21.6135,21.0479,21.4201,68464.929480047,0
+BY.US,D,20210416,000000,21.6929,21.7325,21.1749,21.4597,45241.138388182,0
+BY.US,D,20210419,000000,21.3803,21.4201,20.8921,21.2434,57517.233149874,0
+BY.US,D,20210420,000000,21.0677,21.5867,20.5409,20.6779,87879.905949215,0
+BY.US,D,20210421,000000,20.7364,21.2623,20.5807,21.0677,57603.911651476,0
+BY.US,D,20210422,000000,21.2633,21.4687,20.8733,21.1263,97261.341913241,0
+BY.US,D,20210423,000000,21.2137,21.9557,21.1461,21.8585,86638.186019297,0
+BY.US,D,20210426,000000,21.9557,22.18,21.2434,21.3505,75937.422629734,0
+BY.US,D,20210427,000000,21.3207,21.4299,21.1997,21.3307,35254.968692054,0
+BY.US,D,20210428,000000,21.3903,21.3953,21.1263,21.3019,34570.611685224,0
+BY.US,D,20210429,000000,21.5937,21.9955,21.3119,21.4885,50920.596022184,0
+BY.US,D,20210430,000000,21.1849,22.1999,21.1849,22.1503,68145.428491586,0
+BY.US,D,20210503,000000,22.4628,23.0978,22.3953,22.7257,87897.040071625,0
+BY.US,D,20210504,000000,22.7753,22.7753,22.2197,22.5322,87629.949339946,0
+BY.US,D,20210505,000000,22.3953,22.4826,22.1701,22.2584,77487.556763024,0
+BY.US,D,20210506,000000,22.308,22.6682,22.1314,22.6384,53885.807088596,0
+BY.US,D,20210507,000000,22.433,22.9995,22.433,22.8249,47947.321839344,0
+BY.US,D,20210510,000000,22.8051,23.1186,22.3547,22.3645,45420.542728707,0
+BY.US,D,20210511,000000,22.0233,22.4043,22.0233,22.0808,40944.505221591,0
+BY.US,D,20210512,000000,22.2475,22.4767,21.5431,21.6403,39308.700476252,0
+BY.US,D,20210513,000000,21.7197,22.2871,21.4647,22.1095,191454.66802561,0
+BY.US,D,20210514,000000,22.0331,22.4132,22.0233,22.307,124135.7089679,0
+BY.US,D,20210517,000000,22.2971,22.6969,22.0421,22.5511,135770.78597356,0
+BY.US,D,20210518,000000,22.688,22.8448,22.3943,22.3943,47946.31394979,0
+BY.US,D,20210519,000000,22.1979,22.3437,21.6005,22.2773,64029.207555071,0
+BY.US,D,20210520,000000,22.2475,22.2673,21.8427,22.2375,39399.410536067,0
+BY.US,D,20210521,000000,22.4915,22.9222,22.3021,22.8547,66577.152346331,0
+BY.US,D,20210524,000000,22.8835,22.8835,22.4519,22.6781,50637.379057649,0
+BY.US,D,20210525,000000,22.7356,22.8448,21.8843,21.9141,76938.256956364,0
+BY.US,D,20210526,000000,21.9241,22.3547,21.8159,22.2871,40901.16597079,0
+BY.US,D,20210527,000000,22.5511,22.7158,22.3169,22.4519,90291.785650753,0
+BY.US,D,20210528,000000,22.6096,22.7158,22.1095,22.5809,156597.81570719,0
+BY.US,D,20210601,000000,22.7952,23.0789,22.6185,23.0095,124281.85295316,0
+BY.US,D,20210602,000000,23.1275,23.1573,22.2871,22.3547,104367.971155,0
+BY.US,D,20210603,000000,22.3358,22.4419,22.1036,22.2574,74816.649446236,0
+BY.US,D,20210604,000000,22.4221,22.7356,22.0808,22.1095,281174.98029952,0
+BY.US,D,20210607,000000,22.3358,22.5313,22.052,22.2078,341078.8959121,0
+BY.US,D,20210608,000000,22.1195,22.4519,22.1195,22.2078,553366.64100867,0
+BY.US,D,20210609,000000,22.1007,22.2971,21.9538,22.2673,206772.57345979,0
+BY.US,D,20210610,000000,22.4717,22.7455,21.9737,22.0233,126664.50385765,0
+BY.US,D,20210611,000000,22.1582,22.2574,21.9835,22.1095,146318.350151,0
+BY.US,D,20210614,000000,22.1095,22.1879,21.4745,21.7197,90378.464152354,0
+BY.US,D,20210615,000000,21.6799,22.1582,21.6501,22.0034,252006.65662109,0
+BY.US,D,20210616,000000,21.8645,22.4618,21.7197,22.2277,148150.69335927,0
+BY.US,D,20210617,000000,22.3645,22.3645,21.5817,21.8843,171610.33060665,0
+BY.US,D,20210618,000000,21.5907,21.5907,20.9457,21.1323,242982.013559,0
+BY.US,D,20210621,000000,21.3763,22.1195,21.3763,21.8745,182549.9638204,0
+BY.US,D,20210622,000000,21.7494,21.9737,21.3645,21.8645,96509.456306326,0
+BY.US,D,20210623,000000,21.8258,22.0907,21.6799,21.6998,105817.31633294,0
+BY.US,D,20210624,000000,21.7197,22.2723,21.6205,22.178,136509.56901628,0
+BY.US,D,20210625,000000,22.2078,22.4618,21.9538,22.0133,616788.09116297,0
+BY.US,D,20210628,000000,21.8645,22.1483,21.5331,22.0421,276124.44574692,0
+BY.US,D,20210629,000000,22.2574,22.2773,21.8457,21.9241,186218.68179515,0
+BY.US,D,20210630,000000,21.7494,22.3169,21.6601,22.1383,173175.58308325,0
+BY.US,D,20210701,000000,22.3547,22.6096,22.1245,22.5511,76569.369379781,0
+BY.US,D,20210702,000000,22.5411,22.6185,22.2773,22.4043,129908.90033038,0
+BY.US,D,20210706,000000,22.4717,22.6781,21.6799,21.9737,169491.74676518,0
+BY.US,D,20210707,000000,21.7981,22.3358,21.7494,22.0331,134285.1567717,0
+BY.US,D,20210708,000000,21.5331,21.9439,20.9656,21.1025,160418.72500453,0
+BY.US,D,20210709,000000,21.4745,21.8407,21.4557,21.7395,112557.07377723,0
+BY.US,D,20210712,000000,21.5043,22.2475,21.4647,22.1879,106932.04217912,0
+BY.US,D,20210713,000000,22.052,22.057,21.5133,21.8069,245922.02738658,0
+BY.US,D,20210714,000000,21.8457,22.2574,21.7197,22.1007,378554.24529053,0
+BY.US,D,20210715,000000,21.8645,22.5313,21.8605,22.3943,97571.77189572,0
+BY.US,D,20210716,000000,22.6285,22.6384,22.3169,22.5114,138305.62820063,0
+BY.US,D,20210719,000000,21.9042,22.2673,21.4161,21.5719,265514.39241716,0
+BY.US,D,20210720,000000,21.5719,22.5313,21.5719,22.2971,213346.02912774,0
+BY.US,D,20210721,000000,22.5908,22.9569,22.5114,22.6285,91932.629843859,0
+BY.US,D,20210722,000000,22.432,22.5997,22.1095,22.2574,156466.79006523,0
+BY.US,D,20210723,000000,22.4618,22.5293,22.2177,22.5015,76478.659319966,0
+BY.US,D,20210726,000000,22.6384,23.0392,22.6384,22.7952,78675.858546607,0
+BY.US,D,20210727,000000,22.5411,22.7852,22.3447,22.4618,62999.144431388,0
+BY.US,D,20210728,000000,22.6582,22.6781,22.183,22.4816,91606.073628523,0
+BY.US,D,20210729,000000,22.7654,23.0591,22.5709,23.0591,74029.487704948,0
+BY.US,D,20210730,000000,23.4798,25.22,23.4798,24.076,265553.70010975,0
+BY.US,D,20210802,000000,23.7546,24.5026,23.1523,23.196,213204.92459025,0
+BY.US,D,20210803,000000,23.4312,23.6692,22.7069,23.6554,135271.88064458,0
+BY.US,D,20210804,000000,23.2942,23.9788,23.2942,23.5482,115939.55111879,0
+BY.US,D,20210805,000000,23.7446,24.1356,23.6554,23.7923,115192.70495965,0
+BY.US,D,20210806,000000,24.204,24.9084,24.204,24.7518,205640.71349119,0
+BY.US,D,20210809,000000,24.7814,24.7814,24.3102,24.3786,67095.207576833,0
+BY.US,D,20210810,000000,24.467,24.7318,24.211,24.6436,83740.503552969,0
+BY.US,D,20210811,000000,24.84,25.1248,24.6704,25.1148,123803.10541524,0
+BY.US,D,20210812,000000,25.2716,25.2914,24.977,25.232,119017.6458152,0
+BY.US,D,20210813,000000,25.2816,25.2816,24.9968,25.0364,126199.86677347,0
+BY.US,D,20210816,000000,24.8996,24.9968,24.5156,24.84,191293.40569705,0
+BY.US,D,20210817,000000,24.6048,24.8301,24.2228,24.4868,100811.12892068,0
+BY.US,D,20210818,000000,24.4372,24.9571,24.1038,24.1236,114035.64775223,0
+BY.US,D,20210819,000000,23.8886,24.2408,23.829,24.221,77652.8506498,0
+BY.US,D,20210820,000000,24.1236,24.6734,24.1038,24.5454,152175.19634641,0
+BY.US,D,20210823,000000,24.6535,24.977,24.4768,24.585,49479.313960672,0
+BY.US,D,20210824,000000,24.5454,24.9571,24.5354,24.7318,270854.19127164,0
+BY.US,D,20210825,000000,24.8598,25.0861,24.7616,24.84,73550.740167033,0
+BY.US,D,20210826,000000,24.9482,25.0364,24.585,24.585,130652.72282087,0
+BY.US,D,20210827,000000,24.84,25.232,24.8301,25.1644,90113.389199782,0
+BY.US,D,20210830,000000,25.222,25.222,24.3786,24.3986,72272.736213189,0
+BY.US,D,20210831,000000,24.3489,24.4084,23.9362,24.1534,201433.78249487,0
+BY.US,D,20210901,000000,24.1534,24.1534,23.5542,23.819,141462.3382822,0
+BY.US,D,20210902,000000,23.829,24.1138,23.6663,23.9074,148421.81564915,0
+BY.US,D,20210903,000000,23.8488,23.956,23.4847,23.8984,115999.01660245,0
+BY.US,D,20210907,000000,23.8488,24.1436,23.5938,23.701,111650.98106863,0
+BY.US,D,20210908,000000,23.5938,23.6881,23.3379,23.5343,109674.50965421,0
+BY.US,D,20210909,000000,23.4262,23.819,22.6801,23.318,927175.74228129,0
+BY.US,D,20210910,000000,23.584,23.6326,22.9648,22.9747,210322.36046723,0
+BY.US,D,20210913,000000,23.4162,23.4162,22.6116,22.7882,248926.54614558,0
+BY.US,D,20210914,000000,22.8765,22.9747,22.179,22.5134,240895.68218325,0
+BY.US,D,20210915,000000,22.4737,22.818,22.4141,22.5828,177634.48646795,0
+BY.US,D,20210916,000000,22.7088,22.9946,22.4439,22.8765,161407.46465652,0
+BY.US,D,20210917,000000,22.945,23.0333,22.5332,22.7981,405936.58868016,0
+BY.US,D,20210920,000000,22.3755,22.6801,22.2088,22.6503,157107.80782127,0
+BY.US,D,20210921,000000,22.69,22.69,22.3655,22.3854,109327.7956478,0
+BY.US,D,20210922,000000,22.5233,22.8081,22.5134,22.5233,92448.669295254,0
+BY.US,D,20210923,000000,22.8279,23.4847,22.8279,23.2694,95798.894171105,0
+BY.US,D,20210924,000000,23.2297,23.7893,23.2297,23.6424,171257.56926292,0
+BY.US,D,20210927,000000,23.7794,25.0662,23.7794,24.9571,126887.24744897,0
+BY.US,D,20210928,000000,25.0861,25.2716,24.084,24.1038,233029.10421814,0
+BY.US,D,20210929,000000,24.074,24.7368,23.956,24.6734,95128.647618024,0
+BY.US,D,20210930,000000,24.8301,25.2816,24.1138,24.1138,85980.034140858,0
+BY.US,D,20211001,000000,24.084,24.7518,24.074,24.5752,125078.08570043,0
+BY.US,D,20211004,000000,24.457,24.9284,24.457,24.7022,79180.811212913,0
+BY.US,D,20211005,000000,24.9571,24.9571,24.5256,24.7518,65977.458061996,0
+BY.US,D,20211006,000000,24.5156,24.84,24.2904,24.8112,75696.537026446,0
+BY.US,D,20211007,000000,25.0364,25.1843,24.9868,25.106,57234.016185339,0
+BY.US,D,20211008,000000,25.0067,25.1148,24.5354,24.9284,71360.596167267,0
+BY.US,D,20211011,000000,24.8202,24.9571,24.3202,24.33,99537.156525055,0
+BY.US,D,20211012,000000,24.2804,24.6832,24.2804,24.6148,57252.158197303,0
+BY.US,D,20211013,000000,24.4868,24.4868,23.839,24.0939,91417.598282018,0
+BY.US,D,20211014,000000,24.2506,24.2874,23.826,24.1138,61694.935349153,0
+BY.US,D,20211015,000000,24.6148,24.6535,23.8786,23.8984,120486.14089466,0
+BY.US,D,20211018,000000,23.819,24.3152,23.819,23.9262,49095.308040786,0
+BY.US,D,20211019,000000,23.9163,23.9262,23.6613,23.8786,50243.294242228,0
+BY.US,D,20211020,000000,23.7694,24.4868,23.6127,24.2506,138283.45463045,0
+BY.US,D,20211021,000000,24.1038,24.3152,23.9758,24.1922,57480.949125949,0
+BY.US,D,20211022,000000,24.1236,24.457,24.0939,24.3588,124874.49201062,0
+BY.US,D,20211025,000000,24.4868,25.1148,24.3102,24.967,108261.44850019,0
+BY.US,D,20211026,000000,24.9184,25.0861,24.1336,24.8698,83681.038069313,0
+BY.US,D,20211027,000000,24.84,24.8996,24.084,24.1634,83960.223475634,0
+BY.US,D,20211028,000000,24.1436,24.9382,24.1436,24.8598,133440.54532586,0
+BY.US,D,20211029,000000,24.8896,25.5861,24.6734,25.2914,222362.60907339,0
+BY.US,D,20211101,000000,25.6457,26.5485,25.5861,26.3809,222066.28954467,0
+BY.US,D,20211102,000000,26.6557,26.6656,25.6556,25.724,112122.67337968,0
+BY.US,D,20211103,000000,25.5365,26.3422,25.5167,26.3223,99028.172300535,0
+BY.US,D,20211104,000000,26.4106,26.4106,25.8213,26.3323,70111.821010474,0
+BY.US,D,20211105,000000,26.4999,27.2451,26.4999,27.0685,94804.107181795,0
+BY.US,D,20211108,000000,27.2659,27.4237,26.8323,27.0099,81576.564681594,0
+BY.US,D,20211109,000000,26.7926,27.0685,26.4473,26.9801,59904.923502128,0
+BY.US,D,20211110,000000,26.872,27.3541,26.7639,27.3045,74491.101120454,0
+BY.US,D,20211111,000000,27.3839,27.3839,27.0883,27.0883,42571.238960948,0
+BY.US,D,20211112,000000,27.0099,27.0099,26.5178,26.6745,47536.102901514,0
+BY.US,D,20211115,000000,26.7143,26.8125,26.4979,26.7539,145903.09965495,0
+BY.US,D,20211116,000000,26.5863,27.0783,26.3104,26.9405,120898.36772204,0
+BY.US,D,20211117,000000,26.9801,26.9801,26.4186,26.8224,108304.787751,0
+BY.US,D,20211118,000000,26.9503,27.1775,26.5863,27.1479,75533.258918778,0
+BY.US,D,20211119,000000,26.7926,27.3343,26.7291,27.2361,167087.93018007,0
+BY.US,D,20211122,000000,27.4733,27.9059,27.2857,27.2857,135490.59267769,0
+BY.US,D,20211123,000000,27.4633,27.8761,27.2907,27.8363,254627.1694602,0
+BY.US,D,20211124,000000,27.8363,28.0646,27.5119,27.9653,101789.78967713,0
+BY.US,D,20211126,000000,27.0297,27.0297,25.5762,26.1923,124337.28687861,0
+BY.US,D,20211129,000000,26.6845,26.6845,25.8788,26.0733,76639.921648527,0
+BY.US,D,20211130,000000,25.5911,25.8768,25.4046,25.5812,76634.882200759,0
+BY.US,D,20211201,000000,26.2906,26.5615,25.5911,25.6209,84729.243204958,0
+BY.US,D,20211202,000000,25.8471,26.8125,25.5613,26.5267,112873.55109703,0
+BY.US,D,20211203,000000,26.5267,26.5713,25.8471,26.0544,81757.984801225,0
+BY.US,D,20211206,000000,26.5367,26.8819,26.1646,26.6061,69462.740138017,0
+BY.US,D,20211207,000000,26.7827,26.8521,26.242,26.4483,75208.718482549,0
+BY.US,D,20211208,000000,26.4483,26.6647,26.237,26.5267,48408.935254849,0
+BY.US,D,20211209,000000,26.2608,26.5863,26.2608,26.4682,65859.534984237,0
+BY.US,D,20211210,000000,26.5565,27.0099,26.3987,26.6745,65046.168114557,0
+BY.US,D,20211213,000000,26.8621,27.0099,26.2122,26.5178,155950.75061384,0
+BY.US,D,20211214,000000,26.5465,27.1279,25.9304,26.6647,110237.91991462,0
+BY.US,D,20211215,000000,26.6259,26.7737,26.2221,26.5863,181540.05848778,0
+BY.US,D,20211216,000000,26.8025,27.1479,26.5367,26.9405,181907.93817481,0
+BY.US,D,20211217,000000,27.5805,27.5805,25.8669,26.0544,626987.93344444,0
+BY.US,D,20211220,000000,25.6804,25.6804,24.7834,25.3946,195134.47278546,0
+BY.US,D,20211221,000000,25.7588,26.6647,25.7588,26.3591,119665.71879811,0
+BY.US,D,20211222,000000,25.9761,26.3689,25.8967,26.1824,91426.669288,0
+BY.US,D,20211223,000000,26.3888,26.6855,26.3888,26.488,43790.785320689,0
+BY.US,D,20211227,000000,26.6259,27.1379,26.2221,27.1379,52145.181829692,0
+BY.US,D,20211228,000000,27.0099,27.2361,26.872,27.1181,49280.759718631,0
+BY.US,D,20211229,000000,27.0783,27.2807,26.9801,27.1379,57093.919537402,0
+BY.US,D,20211230,000000,27.1379,27.2857,26.6547,26.6647,44195.956921198,0
+BY.US,D,20211231,000000,26.4682,27.0783,26.4682,26.9405,59981.523108195,0
+BY.US,D,20220103,000000,27.0199,27.5705,26.9603,27.3939,111306.28284134,0
+BY.US,D,20220104,000000,27.6201,28.2908,27.1279,27.6499,174649.11761047,0
+BY.US,D,20220105,000000,27.7887,28.1519,27.4137,27.5615,114220.09154052,0
+BY.US,D,20220106,000000,27.759,28.4178,27.759,28.3692,68285.525139523,0
+BY.US,D,20220107,000000,28.4575,28.7135,28.1916,28.5666,220251.0804588,0
+BY.US,D,20220110,000000,28.5567,28.6063,27.9356,28.2412,93395.077585995,0
+BY.US,D,20220111,000000,28.3881,28.4674,27.5805,28.1023,79006.446320156,0
+BY.US,D,20220112,000000,27.9852,28.2809,27.7293,27.9455,106191.24335729,0
+BY.US,D,20220113,000000,28.1321,28.4674,28.0845,28.2015,61595.154283356,0
+BY.US,D,20220114,000000,27.8563,28.4674,27.7987,28.4674,53349.609846131,0
+BY.US,D,20220118,000000,28.2611,28.5369,28.0457,28.3107,98383.122986292,0
+BY.US,D,20220119,000000,28.3692,28.3692,27.6003,27.6499,71975.408794905,0
+BY.US,D,20220120,000000,27.5805,27.8363,26.6597,26.6944,89584.247184193,0
+BY.US,D,20220121,000000,26.5961,27.3741,26.4583,26.6359,83818.11104859,0
+BY.US,D,20220124,000000,26.1031,27.3839,25.8868,27.3541,98496.006616284,0
+BY.US,D,20220125,000000,26.9503,27.759,26.6359,27.5119,93259.012496272,0
+BY.US,D,20220126,000000,27.5317,28.0695,26.6408,27.1181,61910.623713603,0
+BY.US,D,20220127,000000,27.1279,27.4981,26.1229,26.2807,287933.88764533,0
+BY.US,D,20220128,000000,26.3303,26.3303,24.9124,25.9562,161080.90844118,0
+BY.US,D,20220131,000000,25.7588,25.7588,25.3351,25.611,201199.95211845,0
+BY.US,D,20220201,000000,25.857,26.3402,25.469,26.3402,153360.47446133,0
+BY.US,D,20220202,000000,26.3501,26.5465,25.5812,25.6407,126236.15079741,0
+BY.US,D,20220203,000000,25.8074,25.9959,25.4244,25.6308,120866.11525633,0
+BY.US,D,20220204,000000,25.7488,26.0495,25.4145,25.9265,183937.82773557,0
+BY.US,D,20220207,000000,25.7479,26.2529,25.7479,26.114,69705.641520412,0
+BY.US,D,20220208,000000,26.2717,27.2709,26.2717,27.1121,88762.817198085,0
+BY.US,D,20220209,000000,27.1517,27.1517,26.49,26.6081,112865.48798061,0
+BY.US,D,20220210,000000,26.4007,26.8253,26.4007,26.618,113247.47812138,0
+BY.US,D,20220211,000000,26.5485,27.0039,26.4007,26.7371,187100.58515447,0
+BY.US,D,20220214,000000,26.9147,26.9147,26.4999,26.6279,144447.70713968,0
+BY.US,D,20220215,000000,26.8651,27.2113,26.8651,27.0427,152929.09773243,0
+BY.US,D,20220216,000000,26.8452,27.2559,26.8452,26.9841,86871.008506157,0
+BY.US,D,20220217,000000,26.8849,27.1221,26.618,26.8849,93522.071669737,0
+BY.US,D,20220218,000000,26.7371,27.1419,26.7371,26.9047,67678.775628313,0
+BY.US,D,20220222,000000,26.4503,26.9742,26.4205,26.6577,125489.30463826,0
+BY.US,D,20220223,000000,26.9345,27.1617,26.5485,26.6775,93800.249186504,0
+BY.US,D,20220224,000000,26.0247,26.3709,25.5405,26.2618,274110.68241901,0
+BY.US,D,20220225,000000,26.5188,27.0923,26.5188,27.0238,80977.878286813,0
+BY.US,D,20220228,000000,26.6973,27.0039,26.6379,26.9543,138015.35600922,0
+BY.US,D,20220301,000000,26.9841,26.9841,25.9066,26.1834,155367.18256236,0
+BY.US,D,20220302,000000,26.4999,27.4385,26.4999,27.2709,85109.21756663,0
+BY.US,D,20220303,000000,27.3789,27.8096,27.3789,27.6062,80757.150474594,0
+BY.US,D,20220304,000000,27.1319,27.3195,26.7371,27.0039,83009.783626679,0
+BY.US,D,20220307,000000,26.9345,26.9543,26.0842,26.1834,235355.31330763,0
+BY.US,D,20220308,000000,26.4305,26.9147,26.1933,26.4106,149074.92807983,0
+BY.US,D,20220309,000000,26.9047,27.2213,26.6875,26.9742,81056.493671986,0
+BY.US,D,20220310,000000,26.6676,27.0923,26.6676,26.9445,88054.270841972,0
+BY.US,D,20220311,000000,27.1021,27.4187,26.8452,27.0823,125826.94763868,0
+BY.US,D,20220314,000000,27.3591,27.6757,27.0724,27.1815,78392.641582072,0
+BY.US,D,20220315,000000,27.4385,27.4385,26.4424,26.4999,143481.14105788,0
+BY.US,D,20220316,000000,26.8155,26.999,26.6279,26.7857,308398.0771397,0
+BY.US,D,20220317,000000,26.7956,26.8948,26.1636,26.6379,106112.62797212,0
+BY.US,D,20220318,000000,26.6775,26.6775,26.0941,26.5099,170477.46274851,0
+BY.US,D,20220321,000000,26.5287,26.8651,26.2231,26.5287,117892.84107349,0
+BY.US,D,20220322,000000,26.7956,27.0337,26.5585,26.8055,213820.74510744,0
+BY.US,D,20220323,000000,26.5883,26.6031,26.0346,26.0941,109883.14279178,0
+BY.US,D,20220324,000000,26.3313,26.3313,25.8868,26.2618,59903.915612575,0
+BY.US,D,20220325,000000,26.3412,26.8155,26.3015,26.6477,58789.189766398,0
+BY.US,D,20220328,000000,26.4305,26.4305,25.986,26.2618,71812.130687237,0
+BY.US,D,20220329,000000,26.5485,26.8155,26.3908,26.5684,123394.91014607,0
+BY.US,D,20220330,000000,26.4801,26.7361,25.9364,26.3511,208245.10009745,0
+BY.US,D,20220331,000000,26.3313,26.6131,26.2132,26.3709,129487.60249701,0
+BY.US,D,20220401,000000,26.3809,26.618,25.8173,25.9463,162077.7112096,0
+BY.US,D,20220404,000000,25.8272,25.8272,25.1952,25.6298,101805.91590999,0
+BY.US,D,20220405,000000,25.3828,25.6794,25.0861,25.1456,107435.98695587,0
+BY.US,D,20220406,000000,24.9868,25.1952,24.7994,24.8092,158307.19638994,0
+BY.US,D,20220407,000000,24.6316,24.7596,24.4044,24.5722,101299.95535414,0
+BY.US,D,20220408,000000,24.4432,24.7002,24.1674,24.206,91770.359625745,0
+BY.US,D,20220411,000000,24.1474,24.463,23.9392,24.088,74323.791454572,0
+BY.US,D,20220412,000000,24.2358,24.473,23.8905,23.949,66742.446233107,0
+BY.US,D,20220413,000000,24.0711,24.3746,23.7814,24.3746,117658.00280752,0
+BY.US,D,20220414,000000,24.325,24.463,23.8508,23.9392,142120.49016064,0
+BY.US,D,20220418,000000,23.7218,24.216,23.7218,24.1961,84858.253067807,0
+BY.US,D,20220419,000000,24.3846,24.8291,24.3846,24.7498,141668.95564067,0
+BY.US,D,20220420,000000,24.9868,25.1952,24.7398,24.7596,85071.92565315,0
+BY.US,D,20220421,000000,24.9482,24.9571,24.335,24.4044,79394.483798256,0
+BY.US,D,20220422,000000,24.2458,24.4044,24.0185,24.0185,138831.74654756,0
+BY.US,D,20220425,000000,23.8409,23.9392,23.4054,23.8806,68453.842694958,0
+BY.US,D,20220426,000000,23.4946,23.8112,23.0105,23.0501,91105.152520432,0
+BY.US,D,20220427,000000,23.0402,23.188,22.7237,22.9906,85907.466093005,0
+BY.US,D,20220428,000000,23.1097,23.4847,22.9192,23.4649,149596.00697899,0
+BY.US,D,20220429,000000,23.1583,23.8508,22.9063,23.188,124361.47622789,0
+BY.US,D,20220502,000000,23.2377,23.327,22.7336,23.1384,119739.29473552,0
+BY.US,D,20220503,000000,23.2674,23.6336,22.9212,23.5046,79805.702736086,0
+BY.US,D,20220504,000000,23.6434,24.0682,23.2674,24.0185,116768.03633178,0
+BY.US,D,20220505,000000,23.7616,23.7675,23.2079,23.5145,90403.661391192,0
+BY.US,D,20220506,000000,23.445,23.4847,23.1077,23.3855,69869.927517633,0
+BY.US,D,20220509,000000,23.1672,23.5641,23.0978,23.3756,90235.343835757,0
+BY.US,D,20220510,000000,23.4252,23.574,22.7604,23.0482,134739.71496033,0
+BY.US,D,20220511,000000,23.1772,23.6732,23.1474,23.2863,116370.92784769,0
+BY.US,D,20220512,000000,23.2764,23.2764,22.7604,23.1474,152670.07011718,0
+BY.US,D,20220513,000000,23.4152,23.4302,22.81,23.0382,79248.339812998,0
+BY.US,D,20220516,000000,22.7703,23.1275,22.6414,22.8894,162854.79405535,0
+BY.US,D,20220517,000000,23.5244,23.9908,23.5145,23.9708,104959.60232291,0
+BY.US,D,20220518,000000,24.0304,24.08,23.4004,23.5244,98390.178213166,0
+BY.US,D,20220519,000000,23.5641,23.6336,23.0878,23.0978,120662.52156652,0
+BY.US,D,20220520,000000,23.2268,23.5542,23.1871,23.5542,120847.97324437,0
+BY.US,D,20220523,000000,23.9014,24.5066,23.9014,24.2586,152174.18845686,0
+BY.US,D,20220524,000000,24.4868,24.5364,24.0801,24.1892,180860.74092872,0
+BY.US,D,20220525,000000,24.1296,24.4968,24.09,24.209,110917.23747368,0
+BY.US,D,20220526,000000,24.4868,24.6754,24.4074,24.4768,82167.187959949,0
+BY.US,D,20220527,000000,24.4472,24.705,24.4034,24.6754,64279.16416434,0
+BY.US,D,20220531,000000,24.6058,24.8788,24.462,24.7844,156777.22004772,0
+BY.US,D,20220601,000000,24.8836,24.9036,24.199,24.7547,83088.399011852,0
+BY.US,D,20220602,000000,24.6654,24.973,24.4174,24.963,89741.477954539,0
+BY.US,D,20220603,000000,24.7348,25.0722,24.7348,24.8043,110324.59841622,0
+BY.US,D,20220606,000000,25.1218,25.2607,24.9928,25.1218,94013.921771847,0
+BY.US,D,20220607,000000,24.8836,25.0524,24.7547,25.0226,230675.68211071,0
+BY.US,D,20220608,000000,25.0325,25.0325,24.4074,24.5166,82866.663310081,0
+BY.US,D,20220609,000000,24.5166,24.5166,23.9212,23.9411,105416.17629065,0
+BY.US,D,20220610,000000,23.5442,23.7724,23.3756,23.6534,97567.740337507,0
+BY.US,D,20220613,000000,23.455,23.455,22.7009,22.82,104784.22954061,0
+BY.US,D,20220614,000000,22.7703,23.4152,22.7703,23.316,122365.85491194,0
+BY.US,D,20220615,000000,23.574,23.6732,23.3557,23.3855,124701.13500742,0
+BY.US,D,20220616,000000,23.1374,23.2764,22.6811,23.1374,116139.11325039,0
+BY.US,D,20220617,000000,23.3061,23.5343,23.0978,23.2466,152220.55137632,0
+BY.US,D,20220621,000000,23.5442,23.8618,23.4152,23.6236,114024.56096713,0
+BY.US,D,20220622,000000,23.2664,23.7526,23.1374,23.6434,86529.333947519,0
+BY.US,D,20220623,000000,23.5046,23.7427,23.1573,23.4152,94809.146629562,0
+BY.US,D,20220624,000000,23.316,23.8816,23.316,23.7923,217505.58931505,0
+BY.US,D,20220627,000000,23.9908,24.0602,23.6633,23.7427,81235.89801251,0
+BY.US,D,20220628,000000,23.9808,24.209,23.7626,23.7824,93258.004606718,0
+BY.US,D,20220629,000000,23.7427,23.8122,23.5244,23.6236,79386.420681828,0
+BY.US,D,20220630,000000,23.3061,23.7228,23.2069,23.6137,89947.087423454,0
+BY.US,D,20220701,000000,23.5145,23.8766,23.4748,23.8419,117956.33811536,0
+BY.US,D,20220705,000000,23.4946,23.8816,23.2069,23.8816,107972.18419834,0
+BY.US,D,20220706,000000,23.8518,23.9064,23.5442,23.7824,87534.199832363,0
+BY.US,D,20220707,000000,23.9212,24.199,23.9014,23.9411,84713.116972102,0
+BY.US,D,20220708,000000,24.0006,24.1594,23.6832,23.7923,234462.32316322,0
+BY.US,D,20220711,000000,23.7427,23.9014,23.7129,23.7923,130257.63011589,0
+BY.US,D,20220712,000000,23.7923,24.0344,23.6832,23.693,68184.736184173,0
+BY.US,D,20220713,000000,23.4946,23.5145,23.2268,23.3756,52623.929367608,0
+BY.US,D,20220714,000000,22.9886,23.0581,22.7505,22.81,154921.69537971,0
+BY.US,D,20220715,000000,23.2069,23.6732,23.0184,23.6732,147522.77816743,0
+BY.US,D,20220718,000000,23.9312,24.1892,23.5145,23.5938,112822.14872981,0
+BY.US,D,20220719,000000,23.8618,24.1197,23.8618,23.9808,311717.05743939,0
+BY.US,D,20220720,000000,23.9312,24.0602,23.693,23.8419,221581.49466943,0
+BY.US,D,20220721,000000,23.7328,23.9858,23.5591,23.8915,138125.21597055,0
+BY.US,D,20220722,000000,23.9411,24.3082,23.7328,23.8419,211284.89499082,0
+BY.US,D,20220725,000000,24.0304,24.5612,23.9014,24.08,319167.37701891,0
+BY.US,D,20220726,000000,24.08,24.834,24.08,24.705,226049.46906012,0
+BY.US,D,20220727,000000,24.6852,25.221,24.6852,25.1912,226045.43750191,0
+BY.US,D,20220728,000000,25.1516,25.2706,24.6654,24.9928,294427.72003856,0
+BY.US,D,20220729,000000,24.705,24.973,24.1396,24.2983,189768.4688026,0
+BY.US,D,20220801,000000,24.1594,24.2686,23.3458,23.574,232303.42373962,0
+BY.US,D,20220802,000000,23.6336,23.6336,22.691,22.7406,162870.92028821,0
+BY.US,D,20220803,000000,22.8795,22.8795,22.5301,22.7108,89182.099252344,0
+BY.US,D,20220804,000000,22.81,22.81,22.0461,22.1751,167499.14911791,0
+BY.US,D,20220805,000000,22.0163,22.8497,22.0163,22.7207,121658.31644539,0
+BY.US,D,20220808,000000,22.7207,23.0295,22.6919,22.92,103097.42470136,0
+BY.US,D,20220809,000000,22.8403,23.0694,22.6211,22.92,121379.96507603,0
+BY.US,D,20220810,000000,23.1989,23.6073,23.1989,23.5276,100872.71933261,0
+BY.US,D,20220811,000000,23.7467,23.7766,23.5674,23.7666,67195.940634661,0
+BY.US,D,20220812,000000,23.8463,24.3244,23.677,24.2746,124910.78131334,0
+BY.US,D,20220815,000000,24.0953,24.3742,23.9858,24.175,127899.47620628,0
+BY.US,D,20220816,000000,23.9858,24.2547,23.9858,24.0256,104198.73417316,0
+BY.US,D,20220817,000000,23.7965,23.8164,23.5375,23.5674,88991.226535166,0
+BY.US,D,20220818,000000,23.7069,24.0455,23.5774,23.9061,73792.754252912,0
+BY.US,D,20220819,000000,23.8961,23.8961,23.3881,23.7268,195428.72107489,0
+BY.US,D,20220822,000000,23.5973,23.5973,22.9897,23.1092,79553.295501051,0
+BY.US,D,20220823,000000,23.0395,23.3732,22.8502,22.8702,79064.382362702,0
+BY.US,D,20220824,000000,22.9698,22.9698,22.4322,22.4916,66563.465732896,0
+BY.US,D,20220825,000000,22.3721,22.7307,22.3721,22.6909,64813.61850468,0
+BY.US,D,20220826,000000,22.5116,22.6411,22.2625,22.4219,77413.92404762,0
+BY.US,D,20220829,000000,22.3721,22.3721,21.8541,21.9139,63728.371887524,0
+BY.US,D,20220830,000000,22.143,22.2127,21.6151,21.9836,92629.463112938,0
+BY.US,D,20220831,000000,22.0932,22.0932,21.6749,21.7247,92471.846351705,0
+BY.US,D,20220901,000000,21.6749,21.6798,21.4209,21.635,86363.945871803,0
+BY.US,D,20220902,000000,21.635,21.894,21.4557,21.5653,72455.521603466,0
+BY.US,D,20220906,000000,21.5852,21.6549,21.117,21.2067,89011.305103476,0
+BY.US,D,20220907,000000,21.0971,21.4956,21.0971,21.4856,82153.470097196,0
+BY.US,D,20220908,000000,21.2764,21.6848,21.127,21.5354,80336.359665141,0
+BY.US,D,20220909,000000,21.6749,21.894,21.6649,21.894,64922.042773554,0
+BY.US,D,20220912,000000,21.9737,22.2127,21.9239,22.153,173021.03884093,0
+BY.US,D,20220913,000000,21.894,21.9737,21.3959,21.4856,111288.47664342,0
+BY.US,D,20220914,000000,21.4159,21.5852,21.2665,21.4258,74728.415536158,0
+BY.US,D,20220915,000000,21.3163,21.7715,21.3163,21.625,68639.58969615,0
+BY.US,D,20220916,000000,21.4657,21.4856,21.1668,21.4059,263712.92011196,0
+BY.US,D,20220919,000000,21.3661,21.8541,21.3661,21.8342,65000.349189963,0
+BY.US,D,20220920,000000,21.6151,21.7545,21.4657,21.7346,151245.83150874,0
+BY.US,D,20220921,000000,21.9139,22.0633,21.6749,21.7047,67228.066343958,0
+BY.US,D,20220922,000000,21.7446,21.7446,21.3362,21.4756,58494.893057523,0
+BY.US,D,20220923,000000,21.2665,21.3262,20.9975,21.1868,71851.156697335,0
+BY.US,D,20220926,000000,21.117,21.5055,21.0872,21.137,82343.212567725,0
+BY.US,D,20220927,000000,21.2714,21.2714,20.6588,20.7485,59689.567871968,0
+BY.US,D,20220928,000000,20.619,20.9278,20.4895,20.7286,111910.91226103,0
+BY.US,D,20220929,000000,20.4795,20.4795,20.2405,20.4497,63609.908334495,0
+BY.US,D,20220930,000000,20.3003,20.7086,20.1708,20.1708,132219.38017818,0
+BY.US,D,20221003,000000,20.2305,20.5692,20.0712,20.3999,86109.951982681,0
+BY.US,D,20221004,000000,20.5991,21.1569,20.5991,21.1469,78088.563942836,0
+BY.US,D,20221005,000000,20.8481,21.0772,20.7585,21.0075,57068.310779097,0
+BY.US,D,20221006,000000,20.8182,20.9776,20.7983,20.9178,39115.058924711,0
+BY.US,D,20221007,000000,20.7485,20.7585,20.3102,20.4297,74177.258836048,0
+BY.US,D,20221010,000000,20.3401,20.7186,20.3401,20.5991,47701.658662482,0
+BY.US,D,20221011,000000,20.5194,20.6489,20.2704,20.4895,55712.003489757,0
+BY.US,D,20221012,000000,20.3899,20.7684,20.3003,20.5891,103292.18681396,0
+BY.US,D,20221013,000000,20.4596,21.7247,20.4098,21.6649,96916.237447123,0
+BY.US,D,20221014,000000,21.8442,21.8641,21.3611,21.4856,83253.775640584,0
+BY.US,D,20221017,000000,21.6848,22.0036,21.5952,21.7247,85163.247486865,0
+BY.US,D,20221018,000000,22.0334,22.0334,21.625,21.7247,64241.379307845,0
+BY.US,D,20221019,000000,21.6549,21.9338,21.2963,21.6649,63910.08293073,0
+BY.US,D,20221020,000000,21.5852,21.7745,21.4408,21.5653,113510.17022692,0
+BY.US,D,20221021,000000,21.6848,22.148,21.6649,22.0733,64859.799211793,0
+BY.US,D,20221024,000000,22.2526,22.5315,22.1131,22.4817,64409.035353233,0
+BY.US,D,20221025,000000,22.5315,22.9299,22.4916,22.8502,84239.633344605,0
+BY.US,D,20221026,000000,22.92,23.1959,22.6411,22.7407,81628.415535889,0
+BY.US,D,20221027,000000,22.91,22.9797,22.6411,22.7108,188878.08816375,0
+BY.US,D,20221028,000000,23.3582,23.5774,23.0196,23.3284,123807.46398471,0
+BY.US,D,20221031,000000,22.8303,23.3682,22.8303,23.0295,102320.38410776,0
+BY.US,D,20221101,000000,23.1789,23.2088,22.8403,22.8502,76769.402004869,0
+BY.US,D,20221102,000000,22.6909,23.2188,22.4817,22.5116,105142.42688373,0
+BY.US,D,20221103,000000,22.4319,22.4319,21.7745,22.3622,77324.574418641,0
+BY.US,D,20221104,000000,22.5414,22.9299,22.4319,22.91,74422.21736943,0
+BY.US,D,20221107,000000,23.1,23.1,22.62,22.96,63690,0
+BY.US,D,20221108,000000,23.14,23.22,22.88,22.92,67137,0
+BY.US,D,20221109,000000,22.75,22.75,22.34,22.4,59464,0
+BY.US,D,20221110,000000,22.92,23.69,22.86,23.52,97678,0
+BY.US,D,20221111,000000,23.5,23.62,22.94,23.06,60277,0
+BY.US,D,20221114,000000,23.1,23.24,22.83,22.87,141879,0
+BY.US,D,20221115,000000,23.1,23.275,22.81,22.87,78012,0
+BY.US,D,20221116,000000,22.93,23.01,22.6391,22.77,77689,0
+BY.US,D,20221117,000000,22.61,22.72,22.37,22.52,64287,0
+BY.US,D,20221118,000000,22.94,22.94,22.49,22.64,129820,0
+BY.US,D,20221121,000000,22.64,22.81,22.58,22.69,43764,0
+BY.US,D,20221122,000000,22.71,22.8514,22.55,22.58,72862,0
+BY.US,D,20221123,000000,22.5,22.5985,22.39,22.49,85352,0
+BY.US,D,20221125,000000,22.58,22.58,22.41,22.43,89536,0
+BY.US,D,20221128,000000,22.45,22.45,21.97,22.09,54666,0
+BY.US,D,20221129,000000,22.01,22.26,21.99,22.21,102503,0
+BY.US,D,20221130,000000,22.27,22.94,21.735,22.79,238737,0
+BY.US,D,20221201,000000,22.96,22.97,22.58,22.72,104497,0
+BY.US,D,20221202,000000,22.46,22.68,22.35,22.66,87878,0
+BY.US,D,20221205,000000,22.63,22.85,22.11,22.29,124637,0
+BY.US,D,20221206,000000,22.2,22.41,21.97,22.39,95492,0
+BY.US,D,20221207,000000,22.39,22.76,22.24,22.57,135138,0
+BY.US,D,20221208,000000,22.82,22.885,22.585,22.78,85568,0
+BY.US,D,20221209,000000,22.56,22.92,22.56,22.8,91590,0
+BY.US,D,20221212,000000,23.05,23.25,22.55,23.23,167196,0
+BY.US,D,20221213,000000,23.71,24.615,23.29,23.75,293988,0
+BY.US,D,20221214,000000,23.59,24.035,23.18,23.32,206394,0
+BY.US,D,20221215,000000,23.04,23.04,22.29,22.42,173792,0
+BY.US,D,20221216,000000,22.25,22.64,22.13,22.61,286444,0
+BY.US,D,20221219,000000,22.48,22.84,22.48,22.83,96869,0
+BY.US,D,20221220,000000,22.76,22.92,22.5,22.52,157144,0
+BY.US,D,20221221,000000,22.68,23.25,22.63,23.05,72014,0
+BY.US,D,20221222,000000,22.91,22.91,22.42,22.72,59202,0
+BY.US,D,20221223,000000,22.75,23.1,22.68,22.91,55184,0
+BY.US,D,20221227,000000,22.97,22.97,22.67,22.76,40148,0
+BY.US,D,20221228,000000,22.83,22.85,22.55,22.59,53630,0
+BY.US,D,20221229,000000,22.71,23.235,22.71,23.19,122759,0
+BY.US,D,20221230,000000,23.05,23.2,22.9,22.97,67838,0
+BY.US,D,20230103,000000,23.05,23.191,22.55,22.73,90730,0
+BY.US,D,20230104,000000,22.91,23.05,22.67,22.71,73844,0
+BY.US,D,20230105,000000,22.65,22.68,22.29,22.58,83243,0
+BY.US,D,20230106,000000,22.69,23.21,22.69,23.09,89480,0
+BY.US,D,20230109,000000,23.23,23.23,22.77,22.84,52512,0
+BY.US,D,20230110,000000,22.94,23.205,22.82,23.02,64098,0
+BY.US,D,20230111,000000,23.03,23.2,22.95,22.98,70505,0
+BY.US,D,20230112,000000,23.08,23.33,23.05,23.18,151079,0
+BY.US,D,20230113,000000,22.95,23.26,22.82,23.2,59085,0
+BY.US,D,20230117,000000,23.22,23.235,23,23.07,88442,0
+BY.US,D,20230118,000000,23.13,23.13,22.55,22.62,65491,0
+BY.US,D,20230119,000000,22.5,22.65,22.31,22.6,62081,0
+BY.US,D,20230120,000000,22.84,22.95,22.56,22.9,82413,0
+BY.US,D,20230123,000000,22.93,23.22,22.9207,23.08,58641,0
+BY.US,D,20230124,000000,22.91,23.095,22.76,22.87,33752,0
+BY.US,D,20230125,000000,22.84,22.98,22.69,22.69,54614,0
+BY.US,D,20230126,000000,22.81,22.8712,22.61,22.8,89234,0
+BY.US,D,20230127,000000,23.62,24.6,23.62,24.24,119226,0
+BY.US,D,20230130,000000,24.17,24.5,24.11,24.26,75867,0
+BY.US,D,20230131,000000,24.39,24.83,24.39,24.8,113589,0
+BY.US,D,20230201,000000,24.78,25.28,24.64,24.95,141379,0
+BY.US,D,20230202,000000,24.98,25.64,24.98,25.61,90118,0
+BY.US,D,20230203,000000,25.99,26,25.63,25.8,104791,0
+BY.US,D,20230206,000000,25.79,25.79,25.41,25.44,60267,0
+BY.US,D,20230207,000000,25.27,25.76,25.16,25.59,78077,0
+BY.US,D,20230208,000000,25.43,25.44,25.11,25.27,46232,0
+BY.US,D,20230209,000000,25.15,25.3,24.98,25.01,65460,0
+BY.US,D,20230210,000000,24.93,25.22,24.89,25.17,47851,0
+BY.US,D,20230213,000000,25.07,25.43,25.07,25.27,97017,0
+BY.US,D,20230214,000000,25.27,25.35,25.02,25.05,59097,0
+BY.US,D,20230215,000000,24.84,25.18,24.73,25.04,57061,0
+BY.US,D,20230216,000000,24.76,25.08,24.5901,24.96,172123,0
+BY.US,D,20230217,000000,25.13,25.18,24.865,25.09,65386,0
+BY.US,D,20230221,000000,24.84,24.88,24.5,24.6,109723,0
+BY.US,D,20230222,000000,24.73,24.98,24.47,24.83,108896,0
+BY.US,D,20230223,000000,24.96,25.12,24.845,24.85,56419,0
+BY.US,D,20230224,000000,24.63,24.73,24.46,24.73,60587,0
+BY.US,D,20230227,000000,24.84,24.91,24.59,24.7,83768,0
+BY.US,D,20230228,000000,24.74,24.83,24.61,24.65,182460,0
+BY.US,D,20230301,000000,24.54,25.01,24.45,24.99,90920,0
+BY.US,D,20230302,000000,24.75,24.8,24.5,24.76,68784,0
+BY.US,D,20230303,000000,24.81,24.92,24.51,24.9,85437,0
+BY.US,D,20230306,000000,24.92,24.92,24.3,24.46,98407,0
+BY.US,D,20230307,000000,24.4,24.4,23.82,24.07,69660,0
+BY.US,D,20230308,000000,24.13,24.13,23.765,23.97,71512,0
+BY.US,D,20230309,000000,23.91,23.91,21.9,22.79,201137,0
+BY.US,D,20230310,000000,22.58,22.83,21.635,22.16,129793,0
+BY.US,D,20230313,000000,21.08,21.12,19.66,19.75,342107,0
+BY.US,D,20230314,000000,20.65,21.36,20.27,20.41,546152,0
+BY.US,D,20230315,000000,20.21,20.52,19.4,20.38,313572,0
+BY.US,D,20230316,000000,20.15,21.73,19.81,21.19,236927,0
+BY.US,D,20230317,000000,21.11,21.15,20.66,20.69,334937,0
+BY.US,D,20230320,000000,20.99,21.39,20.78,20.82,165562,0
+BY.US,D,20230321,000000,21.31,21.68,21.21,21.52,140128,0
+BY.US,D,20230322,000000,21.55,21.65,20.81,20.89,147469,0
+BY.US,D,20230323,000000,21.06,21.06,20.55,20.78,155215,0
+BY.US,D,20230324,000000,20.49,21.49,20.44,21.39,170334,0
+BY.US,D,20230327,000000,21.75,21.985,21.57,21.64,106048,0
+BY.US,D,20230328,000000,21.62,21.86,21.5,21.73,90380,0
+BY.US,D,20230329,000000,21.78,21.83,21.33,21.61,106300,0
+BY.US,D,20230330,000000,21.68,21.68,21.06,21.19,131755,0
+BY.US,D,20230331,000000,21.25,21.62,21,21.62,191612,0
+BY.US,D,20230403,000000,21.6,21.72,21.2,21.47,129382,0
+BY.US,D,20230404,000000,21.35,21.35,20.68,20.86,109186,0
+BY.US,D,20230405,000000,20.58,20.58,20.28,20.5,109853,0
+BY.US,D,20230406,000000,20.33,20.475,20.1,20.16,100137,0
+BY.US,D,20230410,000000,20.11,20.41,20.11,20.26,74223,0
+BY.US,D,20230411,000000,20.29,20.53,20.21,20.4,75157,0
+BY.US,D,20230412,000000,20.52,20.6,20.01,20.05,66559,0
+BY.US,D,20230413,000000,20.02,20.25,19.94,20.17,63240,0
+BY.US,D,20230414,000000,20.41,20.495,19.75,19.82,96601,0
+BY.US,D,20230417,000000,19.74,20.14,19.6,20.12,56279,0
+BY.US,D,20230418,000000,20.26,20.26,19.5,19.65,126763,0
+BY.US,D,20230419,000000,19.77,20.055,19.52,19.91,65907,0
+BY.US,D,20230420,000000,19.68,19.8599,19.49,19.75,59449,0
+BY.US,D,20230421,000000,19.76,19.83,19.52,19.67,60783,0
+BY.US,D,20230424,000000,19.72,20.02,19.62,19.63,58726,0
+BY.US,D,20230425,000000,19.49,19.65,19.12,19.17,91394,0
+BY.US,D,20230426,000000,19.1,19.4,18.87,19.04,96446,0
+BY.US,D,20230427,000000,19.05,19.5,19.05,19.21,72669,0
+BY.US,D,20230428,000000,20.12,20.12,19.22,19.35,139854,0
+BY.US,D,20230501,000000,19.34,19.56,19.04,19.25,109169,0
+BY.US,D,20230502,000000,19.17,19.17,17.92,18.06,247182,0
+BY.US,D,20230503,000000,18.08,18.31,17.5,17.57,152540,0
+BY.US,D,20230504,000000,17.31,17.505,16.4,16.87,174132,0
+BY.US,D,20230505,000000,17.73,18.39,17.73,18.38,220755,0
+BY.US,D,20230508,000000,18.51,18.51,17.94,17.96,172686,0
+BY.US,D,20230509,000000,17.93,17.97,17.455,17.48,131506,0
+BY.US,D,20230510,000000,17.68,17.68,17.09,17.27,117590,0
+BY.US,D,20230511,000000,16.98,17.26,16.89,17.01,92959,0
+BY.US,D,20230512,000000,17.08,17.28,16.87,17.26,92132,0
+BY.US,D,20230515,000000,17.16,17.6,17.16,17.51,150774,0
+BY.US,D,20230516,000000,17.6,17.91,17.33,17.35,132783,0
+BY.US,D,20230517,000000,17.39,18.31,17.39,18.2,166393,0
+BY.US,D,20230518,000000,18.28,18.32,17.92,18.18,97333,0
+BY.US,D,20230519,000000,18.46,18.47,17.65,17.75,111946,0
+BY.US,D,20230522,000000,17.93,18.25,17.78,18.21,67620,0
+BY.US,D,20230523,000000,18.26,18.9,18.26,18.55,81782,0
+BY.US,D,20230524,000000,18.45,18.45,18.15,18.17,62893,0
+BY.US,D,20230525,000000,17.92,18.16,17.83,17.93,53118,0
+BY.US,D,20230526,000000,17.91,18.215,17.84,18.21,48388,0
+BY.US,D,20230530,000000,18.19,18.29,17.95,18.05,60209,0
+BY.US,D,20230531,000000,17.92,17.99,17.49,17.72,132674,0
+BY.US,D,20230601,000000,17.79,18.16,17.595,17.89,60122,0
+BY.US,D,20230602,000000,18.21,18.95,18.11,18.89,94953,0
+BY.US,D,20230605,000000,18.77,18.77,18.22,18.33,65661,0
+BY.US,D,20230606,000000,18.19,19.62,18.19,19.3,137223,0
+BY.US,D,20230607,000000,19.55,20.06,19.28,19.81,159964,0
+BY.US,D,20230608,000000,19.83,19.83,19.235,19.46,108125,0
+BY.US,D,20230609,000000,19.47,19.47,18.945,19.09,104111,0
+BY.US,D,20230612,000000,19.16,19.48,18.92,18.95,67571,0
+BY.US,D,20230613,000000,19.09,19.635,19.04,19.57,105035,0
+BY.US,D,20230614,000000,19.67,19.89,19.17,19.3,70476,0
+BY.US,D,20230615,000000,19.07,19.55,19.055,19.51,81989,0
+BY.US,D,20230616,000000,19.69,19.69,19.05,19.06,149425,0
+BY.US,D,20230620,000000,19.06,19.06,18.69,18.82,74007,0
+BY.US,D,20230621,000000,18.73,18.78,18.49,18.54,84730,0
+BY.US,D,20230622,000000,18.48,18.48,18.12,18.17,76335,0
+BY.US,D,20230623,000000,18.02,18.39,17.66,18.21,253628,0
+BY.US,D,20230626,000000,18.26,18.5,17.89,17.95,70878,0
+BY.US,D,20230627,000000,17.89,18.33,17.765,18.13,77997,0
+BY.US,D,20230628,000000,18.1,18.14,17.86,18.08,69241,0
+BY.US,D,20230629,000000,18.21,18.49,18.21,18.35,43552,0
+BY.US,D,20230630,000000,18.5,18.5,18,18.09,85640,0
+BY.US,D,20230703,000000,18.23,18.56,18.23,18.44,30968,0
+BY.US,D,20230705,000000,18.34,18.505,18.19,18.3,79406,0
+BY.US,D,20230706,000000,18.12,18.12,17.67,18.07,81249,0
+BY.US,D,20230707,000000,18,18.54,18,18.22,111130,0
+BY.US,D,20230710,000000,18.16,18.6,18.01,18.21,74764,0
+BY.US,D,20230711,000000,18.28,18.47,18.06,18.25,61081,0
+BY.US,D,20230712,000000,18.57,18.95,18.4441,18.65,75775,0
+BY.US,D,20230713,000000,18.75,19.15,18.69,18.99,88466,0
+BY.US,D,20230714,000000,19.12,19.12,18.625,18.89,45049,0
+BY.US,D,20230717,000000,18.79,19.265,18.79,19.01,67467,0
+BY.US,D,20230718,000000,19.01,19.6,19.01,19.6,86212,0
+BY.US,D,20230719,000000,19.71,20.1,19.56,19.99,84625,0
+BY.US,D,20230720,000000,19.95,19.95,19.57,19.78,83816,0
+BY.US,D,20230721,000000,19.94,19.94,19.56,19.63,89161,0
+BY.US,D,20230724,000000,19.6,20.31,19.6,20.2,139885,0
+BY.US,D,20230725,000000,20.19,20.33,19.92,20.01,73533,0
+BY.US,D,20230726,000000,20.27,20.69,20.27,20.57,105654,0
+BY.US,D,20230727,000000,20.81,20.81,20.29,20.29,115245,0
+BY.US,D,20230728,000000,21.21,22.76,21.21,22.15,177417,0
+BY.US,D,20230731,000000,22.26,22.465,21.84,21.95,140657,0
+BY.US,D,20230801,000000,22.01,22.079,21.65,21.71,118520,0
+BY.US,D,20230802,000000,21.47,21.775,21.2922,21.72,85668,0
+BY.US,D,20230803,000000,21.64,22.15,21.6,21.85,210899,0
+BY.US,D,20230804,000000,21.89,22.65,21.89,22.26,122891,0
+BY.US,D,20230807,000000,22.15,22.75,22.11,22.53,210019,0
+BY.US,D,20230808,000000,22.23,22.55,21.97,22.34,283752,0
+BY.US,D,20230809,000000,22.26,22.315,22.1,22.19,159345,0
+BY.US,D,20230810,000000,22.26,22.47,22.01,22.08,129751,0
+BY.US,D,20230811,000000,22.01,22.22,22.01,22.13,170609,0
+BY.US,D,20230814,000000,22.03,22.03,21.64,21.67,118715,0
+BY.US,D,20230815,000000,21.39,21.54,21.11,21.36,112853,0
+BY.US,D,20230816,000000,21.39,21.495,21.25,21.29,112988,0
+BY.US,D,20230817,000000,21.43,21.555,21.21,21.47,175469,0
+BY.US,D,20230818,000000,21.29,21.55,21.26,21.37,96648,0
+BY.US,D,20230821,000000,21.31,21.345,20.735,20.95,124582,0
+BY.US,D,20230822,000000,20.87,21.03,20.56,20.58,160832,0
+BY.US,D,20230823,000000,20.66,21.02,20.44,20.94,94666,0
+BY.US,D,20230824,000000,20.98,21.24,20.8,20.92,70948,0
+BY.US,D,20230825,000000,21.06,21.15,20.68,20.8,60552,0
+BY.US,D,20230828,000000,20.82,21.21,20.771,21.18,81692,0
+BY.US,D,20230829,000000,21.16,21.24,21.04,21.16,58843,0
+BY.US,D,20230830,000000,21.15,21.22,20.98,21.05,113223,0
+BY.US,D,20230831,000000,21.18,21.36,21.13,21.18,97213,0
+BY.US,D,20230901,000000,21.34,21.85,21.34,21.77,86249,0
+BY.US,D,20230905,000000,21.61,21.87,21.45,21.47,100799,0
+BY.US,D,20230906,000000,21.36,21.48,20.9,20.98,80909,0
+BY.US,D,20230907,000000,20.97,20.98,20.5,20.73,127104,0
+BY.US,D,20230908,000000,20.72,20.8,20.49,20.77,84598,0
+BY.US,D,20230911,000000,20.94,21.09,20.505,20.62,82753,0
+BY.US,D,20230912,000000,20.57,20.83,20.41,20.57,65321,0
+BY.US,D,20230913,000000,20.79,20.79,20.22,20.24,130967,0
+BY.US,D,20230914,000000,20.42,20.63,20.18,20.5,68907,0
+BY.US,D,20230915,000000,20.35,20.62,20.35,20.43,586887,0
+BY.US,D,20230918,000000,20.41,20.42,19.94,19.96,96002,0
+BY.US,D,20230919,000000,20.09,20.1,19.82,19.84,87263,0
+BY.US,D,20230920,000000,19.95,20.08,19.82,19.93,81082,0
+BY.US,D,20230921,000000,19.78,20.05,19.67,19.88,73335,0
+BY.US,D,20230922,000000,19.85,19.88,19.52,19.57,102225,0
+BY.US,D,20230925,000000,19.53,19.8,19.45,19.71,60903,0
+BY.US,D,20230926,000000,19.55,19.8,19.52,19.59,53901,0
+BY.US,D,20230927,000000,19.7,19.75,19.33,19.53,77187,0
+BY.US,D,20230928,000000,19.59,19.89,19.56,19.65,46805,0
+BY.US,D,20230929,000000,19.82,19.95,19.64,19.71,71738,0
+BY.US,D,20231002,000000,19.63,19.82,19.3,19.33,63519,0
+BY.US,D,20231003,000000,19.31,19.335,18.95,19.03,87062,0
+BY.US,D,20231004,000000,19.08,19.19,18.91,19.16,66465,0
+BY.US,D,20231005,000000,19.23,19.595,19.19,19.55,92483,0
+BY.US,D,20231006,000000,19.44,19.82,19.4,19.43,71963,0
+BY.US,D,20231009,000000,19.35,19.66,19.1805,19.53,75767,0
+BY.US,D,20231010,000000,19.66,19.88,19.65,19.65,86924,0
+BY.US,D,20231011,000000,19.79,20.01,19.715,19.83,80979,0
+BY.US,D,20231012,000000,19.78,19.83,19.57,19.79,76550,0
+BY.US,D,20231013,000000,19.96,19.98,19.42,19.52,81271,0
+BY.US,D,20231016,000000,19.69,19.83,19.54,19.66,66518,0
+BY.US,D,20231017,000000,19.63,20.04,19.63,19.78,174538,0
+BY.US,D,20231018,000000,19.7,19.77,19.435,19.49,77133,0
+BY.US,D,20231019,000000,19.45,19.63,19.32,19.42,74088,0
+BY.US,D,20231020,000000,19.45,19.57,18.84,18.85,118314,0
+BY.US,D,20231023,000000,18.71,19.03,18.71,18.81,72946,0
+BY.US,D,20231024,000000,18.82,19.0652,18.5723,18.71,68105,0
+BY.US,D,20231025,000000,18.53,18.72,18.39,18.62,95326,0
+BY.US,D,20231026,000000,18.71,19.06,18.71,19.05,77900,0
+BY.US,D,20231027,000000,19.19,19.26,18.63,18.72,106905,0
+BY.US,D,20231030,000000,18.92,19.24,18.92,19.04,156198,0
+BY.US,D,20231031,000000,19.1,19.16,18.95,18.97,109493,0
+BY.US,D,20231101,000000,19.05,19.3,18.95,19.17,117644,0
+BY.US,D,20231102,000000,19.44,19.7,19.41,19.6,125827,0
+BY.US,D,20231103,000000,20.11,20.45,19.6758,20.13,113555,0
+BY.US,D,20231106,000000,20.05,20.4,19.97,20.2,97253,0
+BY.US,D,20231107,000000,20.06,20.09,19.86,20,77090,0
+BY.US,D,20231108,000000,19.99,19.99,19.67,19.76,59203,0
+BY.US,D,20231109,000000,19.79,19.79,19.35,19.35,71466,0
+BY.US,D,20231110,000000,19.39,19.57,19.26,19.5,71084,0
+BY.US,D,20231113,000000,19.45,19.59,19.25,19.55,88942,0
+BY.US,D,20231114,000000,20.27,20.965,20.27,20.85,160953,0
+BY.US,D,20231115,000000,20.82,21.31,20.79,21.05,115376,0
+BY.US,D,20231116,000000,20.98,21.12,20.69,20.69,120061,0
+BY.US,D,20231117,000000,20.98,21.14,20.865,20.94,116846,0
+BY.US,D,20231120,000000,21.02,21.02,20.73,20.82,92964,0
+BY.US,D,20231121,000000,20.78,20.78,20.29,20.3,96344,0
+BY.US,D,20231122,000000,20.58,20.73,20.35,20.41,103949,0
+BY.US,D,20231124,000000,20.48,20.67,20.36,20.48,32998,0
+BY.US,D,20231127,000000,20.33,20.355,19.97,20.01,80069,0
+BY.US,D,20231128,000000,20.09,20.165,19.89,20.05,96437,0
+BY.US,D,20231129,000000,20.15,20.53,20.15,20.24,116205,0
+BY.US,D,20231130,000000,20.4,20.4,19.89,19.99,236846,0
+BY.US,D,20231201,000000,20.04,21.17,20.04,21.1,122648,0
+BY.US,D,20231204,000000,20.91,21.49,20.9,21.46,105093,0
+BY.US,D,20231205,000000,21.4,21.59,21.18,21.35,66782,0
+BY.US,D,20231206,000000,21.74,22.35,21.55,21.63,98720,0
+BY.US,D,20231207,000000,21.43,21.89,21.4,21.8,75467,0
+BY.US,D,20231208,000000,21.78,22.0569,21.78,21.89,55001,0
+BY.US,D,20231211,000000,22.01,22.08,21.87,21.89,72042,0
+BY.US,D,20231212,000000,21.93,22.085,21.87,21.9,75848,0
+BY.US,D,20231213,000000,21.95,22.95,21.82,22.94,167288,0
+BY.US,D,20231214,000000,23.05,24.06,23.05,23.63,200001,0
+BY.US,D,20231215,000000,23.71,23.795,23,23.39,306141,0
+BY.US,D,20231218,000000,23.44,23.63,23.195,23.38,164918,0
+BY.US,D,20231219,000000,23.49,23.99,23.49,23.92,112752,0
+BY.US,D,20231220,000000,23.93,24.44,23.53,23.61,123389,0
+BY.US,D,20231221,000000,23.73,23.96,23.57,23.89,98952,0
+BY.US,D,20231222,000000,24.09,24.27,23.93,24.04,102133,0
+BY.US,D,20231226,000000,24.16,24.52,24.05,24.25,84926,0
+BY.US,D,20231227,000000,24.35,24.35,24.09,24.1,64185,0
+BY.US,D,20231228,000000,24.03,24.28,23.97,24.07,68026,0
+BY.US,D,20231229,000000,23.99,23.99,23.51,23.56,92929,0
+BY.US,D,20240102,000000,23.36,23.9,23.34,23.52,100392,0
+BY.US,D,20240103,000000,23.39,23.64,22.93,23.09,107410,0
+BY.US,D,20240104,000000,23.2,23.5,23.09,23.13,62180,0
+BY.US,D,20240105,000000,22.89,23.52,22.89,23.07,203836,0
+BY.US,D,20240108,000000,23.06,23.14,22.82,23.08,75271,0
+BY.US,D,20240109,000000,22.79,22.92,22.61,22.85,67498,0
+BY.US,D,20240110,000000,22.8,22.9,22.68,22.89,62351,0
+BY.US,D,20240111,000000,22.68,22.79,22.41,22.71,87210,0
+BY.US,D,20240112,000000,23.05,23.05,22.38,22.53,53973,0
+BY.US,D,20240116,000000,22.22,22.3,21.95,22.09,59891,0
+BY.US,D,20240117,000000,21.74,22.155,21.74,22.14,73000,0
+BY.US,D,20240118,000000,22.29,22.2914,22.04,22.22,42046,0
+BY.US,D,20240119,000000,22.34,22.65,22.13,22.62,79618,0
+BY.US,D,20240122,000000,22.83,23.25,22.83,23.24,77379,0
+BY.US,D,20240123,000000,23.44,23.44,22.97,22.97,66458,0
+BY.US,D,20240124,000000,23.16,23.49,23.11,23.4,59538,0
+BY.US,D,20240125,000000,23.68,23.68,22.955,23.31,97194,0
+BY.US,D,20240126,000000,23.41,23.41,22.27,22.49,145548,0
+BY.US,D,20240129,000000,22.56,22.72,22.4,22.69,90753,0
+BY.US,D,20240130,000000,22.73,22.74,22.44,22.59,199100,0
+BY.US,D,20240131,000000,22.19,22.66,21.68,21.84,176360,0
+BY.US,D,20240201,000000,21.92,22.1,21,21.42,156791,0
+BY.US,D,20240202,000000,20.97,21.445,20.94,21.18,133265,0
+BY.US,D,20240205,000000,20.79,20.975,20.62,20.85,107625,0
+BY.US,D,20240206,000000,20.84,21,20.38,20.53,141692,0
+BY.US,D,20240207,000000,20.57,20.59,20.02,20.42,85232,0
+BY.US,D,20240208,000000,20.36,20.54,20.29,20.46,115264,0
+BY.US,D,20240209,000000,20.57,20.83,20.22,20.8,236485,0
+BY.US,D,20240212,000000,20.8,21.58,20.8,21.32,133277,0
+BY.US,D,20240213,000000,20.64,20.83,20.33,20.55,164480,0
+BY.US,D,20240214,000000,20.79,21,20.495,20.94,155178,0
+BY.US,D,20240215,000000,21.12,21.655,21.12,21.45,123781,0
+BY.US,D,20240216,000000,21.25,21.45,21.095,21.3,91490,0
+BY.US,D,20240220,000000,21,21.245,20.86,21.03,91912,0
+BY.US,D,20240221,000000,21.06,21.09,20.83,21.06,74398,0
+BY.US,D,20240222,000000,20.96,21.105,20.775,21.06,130563,0
+BY.US,D,20240223,000000,21.1,21.3,20.85,21.12,91507,0
+BY.US,D,20240226,000000,21.05,21.23,20.82,20.92,87464,0
+BY.US,D,20240227,000000,20.99,21.18,20.695,20.94,104029,0
+BY.US,D,20240228,000000,20.69,20.934,20.61,20.61,103796,0
+BY.US,D,20240229,000000,20.96,21.36,20.68,20.84,105604,0
+BY.US,D,20240301,000000,20.71,20.86,20.345,20.72,109351,0
+BY.US,D,20240304,000000,20.8,21.135,20.63,20.75,97274,0
+BY.US,D,20240305,000000,20.71,21.31,20.71,21.09,103475,0
+BY.US,D,20240306,000000,21.04,21.32,20.57,20.97,119671,0
+BY.US,D,20240307,000000,21.22,21.3575,20.94,21.07,71372,0
+BY.US,D,20240308,000000,21.26,21.41,21.11,21.12,51088,0
+BY.US,D,20240311,000000,21.05,21.18,21.027,21.07,51229,0
+BY.US,D,20240312,000000,20.97,21.07,20.795,20.88,69250,0
+BY.US,D,20240313,000000,20.86,21.14,20.58,20.76,87256,0
+BY.US,D,20240314,000000,20.62,20.62,20.2,20.3,93645,0
+BY.US,D,20240315,000000,20.22,20.665,20.22,20.33,218486,0
+BY.US,D,20240318,000000,20.21,20.32,19.96,19.98,62592,0
+BY.US,D,20240319,000000,19.97,20.27,19.97,20.11,41612,0
+BY.US,D,20240320,000000,20,21.09,19.965,20.85,92822,0
+BY.US,D,20240321,000000,20.88,21.07,20.775,21.02,78583,0
+BY.US,D,20240322,000000,21.1,21.1,20.66,20.66,70705,0
+BY.US,D,20240325,000000,20.75,20.9,20.65,20.69,76347,0
+BY.US,D,20240326,000000,20.78,20.85,20.34,20.46,88568,0
+BY.US,D,20240327,000000,20.5,21.65,20.5,21.61,162320,0
+BY.US,D,20240328,000000,21.66,21.72,21.46,21.72,138566,0
+BY.US,D,20240401,000000,21.76,21.76,21.09,21.12,104811,0
+BY.US,D,20240402,000000,20.78,20.98,20.71,20.87,80026,0
+BY.US,D,20240403,000000,20.62,20.84,20.575,20.66,85899,0
+BY.US,D,20240404,000000,20.93,21.03,20.62,20.74,61681,0
+BY.US,D,20240405,000000,20.6,20.83,20.57,20.71,52178,0
+BY.US,D,20240408,000000,20.86,21.08,20.81,21.01,56048,0
+BY.US,D,20240409,000000,21.14,21.23,21.03,21.14,49370,0
+BY.US,D,20240410,000000,20.5,20.6,19.7,20.05,102566,0
+BY.US,D,20240411,000000,20.2,20.27,19.936,20.25,68517,0
+BY.US,D,20240412,000000,20.09,20.355,20.05,20.19,63311,0
+BY.US,D,20240415,000000,20.31,20.31,19.94,20.18,67188,0
+BY.US,D,20240416,000000,20.01,20.1399,19.82,20,49095,0
+BY.US,D,20240417,000000,20.04,20.185,19.82,19.86,64389,0
+BY.US,D,20240418,000000,19.93,20.12,19.84,20.08,82082,0
+BY.US,D,20240419,000000,20,20.76,20,20.72,62663,0
+BY.US,D,20240422,000000,20.85,21.12,20.64,20.9,86171,0
+BY.US,D,20240423,000000,20.95,21.4,20.95,21.3,79970,0
+BY.US,D,20240424,000000,21.05,21.47,21.05,21.43,92523,0
+BY.US,D,20240425,000000,21.43,21.43,20.93,21.08,87768,0
+BY.US,D,20240426,000000,21.25,21.98,21.25,21.78,92685,0
+BY.US,D,20240429,000000,21.8,22.26,21.69,21.72,286320,0
+BY.US,D,20240430,000000,21.6,21.85,21.6,21.67,102536,0
+BY.US,D,20240501,000000,21.85,22.53,21.85,22.38,154384,0
+BY.US,D,20240502,000000,22.54,22.9,22.45,22.8,129504,0
+BY.US,D,20240503,000000,23.12,23.3,22.875,23.28,97299,0
+BY.US,D,20240506,000000,23.3,23.52,23.1,23.28,85649,0
+BY.US,D,20240507,000000,23.39,23.54,23.14,23.16,94298,0
+BY.US,D,20240508,000000,23,23.44,22.91,23.43,82288,0
+BY.US,D,20240509,000000,23.33,23.59,23.23,23.53,75732,0
+BY.US,D,20240510,000000,23.65,23.65,23.32,23.45,142414,0
+BY.US,D,20240513,000000,23.61,23.73,23.27,23.3,74182,0
+BY.US,D,20240514,000000,23.53,23.6,23.32,23.39,181854,0
+BY.US,D,20240515,000000,23.63,23.68,23.29,23.58,139067,0
+BY.US,D,20240516,000000,23.61,23.84,23.5054,23.79,100448,0
+BY.US,D,20240517,000000,23.85,24.12,23.78,23.99,126306,0
+BY.US,D,20240520,000000,24.04,24.23,23.77,23.78,199022,0
+BY.US,D,20240521,000000,23.79,23.92,23.545,23.68,117030,0
+BY.US,D,20240522,000000,23.69,23.74,23.46,23.67,119242,0
+BY.US,D,20240523,000000,23.67,23.67,23.18,23.25,118059,0
+BY.US,D,20240524,000000,23.33,23.33,23.04,23.28,50504,0
+BY.US,D,20240528,000000,23.3,23.425,23.05,23.13,109936,0
+BY.US,D,20240529,000000,22.73,22.81,22.5,22.72,97471,0
+BY.US,D,20240530,000000,23.03,23.14,22.76,22.83,90137,0
+BY.US,D,20240531,000000,22.99,23.31,22.96,23.1,179134,0
+BY.US,D,20240603,000000,23.38,23.38,22.6242,22.85,92804,0
+BY.US,D,20240604,000000,22.6,22.72,22.31,22.38,95810,0
+BY.US,D,20240605,000000,22.57,22.57,22.29,22.3,88045,0
+BY.US,D,20240606,000000,22.24,22.63,22.24,22.58,84746,0
+BY.US,D,20240607,000000,22.37,22.55,22.2706,22.49,88150,0
+BY.US,D,20240610,000000,22.51,22.51,21.96,22.4,137865,0
+BY.US,D,20240611,000000,22.26,22.4,22.13,22.25,100831,0
+BY.US,D,20240612,000000,22.82,23.3,22.7,22.9,174340,0
+BY.US,D,20240613,000000,22.79,22.798,22.39,22.54,82520,0
+BY.US,D,20240614,000000,22.2,22.5,22.185,22.4,127543,0
+BY.US,D,20240617,000000,22.29,22.8,22.2,22.75,96405,0
+BY.US,D,20240618,000000,22.76,23.1,22.76,22.92,125317,0
+BY.US,D,20240620,000000,22.78,22.87,22.46,22.79,213528,0
+BY.US,D,20240621,000000,22.7,22.7,22.34,22.58,196231,0
+BY.US,D,20240624,000000,22.72,22.94,22.59,22.74,109266,0
+BY.US,D,20240625,000000,22.59,22.72,22.47,22.67,97012,0
+BY.US,D,20240626,000000,22.48,23.09,22.36,22.98,138230,0
+BY.US,D,20240627,000000,23.02,23.33,22.81,23.2,122215,0
+BY.US,D,20240628,000000,23.43,23.98,23.43,23.74,1236661,0
+BY.US,D,20240701,000000,23.67,23.89,23.53,23.84,206312,0
+BY.US,D,20240702,000000,23.93,24.24,23.85,24.14,143557,0
+BY.US,D,20240703,000000,24.21,24.21,23.71,23.72,68078,0
+BY.US,D,20240705,000000,23.62,23.65,23.15,23.24,132646,0
+BY.US,D,20240708,000000,23.48,23.61,23.22,23.29,118060,0
+BY.US,D,20240709,000000,23.3,23.53,23.16,23.44,87305,0
+BY.US,D,20240710,000000,23.4,23.99,23.4,23.94,138804,0
+BY.US,D,20240711,000000,24.4,24.96,24.26,24.9,231664,0
+BY.US,D,20240712,000000,25,25.4,24.895,25.3,395052,0
+BY.US,D,20240715,000000,25.5,26.3437,25.38,26.1,278417,0
+BY.US,D,20240716,000000,26.4,27.63,26.245,27.53,287070,0
+BY.US,D,20240717,000000,27.15,28.385,27.14,28.27,277278,0
+BY.US,D,20240718,000000,27.99,28.75,27.69,27.91,203228,0
+BY.US,D,20240719,000000,27.92,28.24,27.57,27.59,173113,0
+BY.US,D,20240722,000000,27.69,28.56,27.44,28.36,167841,0
+BY.US,D,20240723,000000,28.17,29.31,28.17,28.75,215451,0
+BY.US,D,20240724,000000,28.6,29.35,28.29,28.34,172538,0
+BY.US,D,20240725,000000,28.47,29.365,28.47,28.72,229325,0
+BY.US,D,20240726,000000,29.47,29.49,28.53,29.12,266897,0
+BY.US,D,20240729,000000,29.38,29.38,28.25,28.28,196609,0
+BY.US,D,20240730,000000,28.35,28.46,27.84,28,155564,0
+BY.US,D,20240731,000000,28.2,28.87,27.89,28.05,426963,0
+BY.US,D,20240801,000000,27.93,27.93,26.79,26.98,217430,0
+BY.US,D,20240802,000000,26.12,26.565,25.84,26.27,183504,0
+BY.US,D,20240805,000000,25.15,25.74,24.53,25.43,206875,0
+BY.US,D,20240806,000000,25.3,25.71,25.155,25.53,179432,0
+BY.US,D,20240807,000000,25.87,26,25.25,25.42,172711,0
+BY.US,D,20240808,000000,25.74,25.85,25.26,25.72,128154,0
+BY.US,D,20240809,000000,25.66,25.66,25.14,25.38,117924,0
+BY.US,D,20240812,000000,25.52,25.825,24.8811,24.98,169096,0
+BY.US,D,20240813,000000,25.16,25.58,24.75,25.55,313193,0
+BY.US,D,20240814,000000,25.71,25.71,25.13,25.34,86453,0
+BY.US,D,20240815,000000,25.91,26.24,25.83,25.99,134200,0
+BY.US,D,20240816,000000,25.79,26.72,25.79,26.5,100011,0
+BY.US,D,20240819,000000,26.59,26.91,26.5,26.76,92165,0
+BY.US,D,20240820,000000,26.74,26.74,26.1,26.24,109051,0
+BY.US,D,20240821,000000,26.39,26.41,25.99,26.4,75056,0
+BY.US,D,20240822,000000,26.44,26.6,26.3,26.46,65942,0
+BY.US,D,20240823,000000,26.67,28.23,26.59,27.75,150683,0
+BY.US,D,20240826,000000,27.79,28.0582,27.52,27.53,108515,0
+BY.US,D,20240827,000000,27.4,27.59,27.09,27.59,100684,0
+BY.US,D,20240828,000000,27.56,27.89,27.28,27.6,160467,0
+BY.US,D,20240829,000000,27.85,27.85,27.335,27.51,102315,0
+BY.US,D,20240830,000000,27.68,27.87,27.25,27.75,110416,0
+BY.US,D,20240903,000000,27.41,27.89,27.27,27.42,203241,0
+BY.US,D,20240904,000000,27.22,27.57,26.93,26.97,189278,0
+BY.US,D,20240905,000000,27.25,27.32,26.6801,26.8,86661,0
+BY.US,D,20240906,000000,26.89,27.045,26.16,26.18,147205,0
+BY.US,D,20240909,000000,26.18,26.55,26,26.1,182700,0
+BY.US,D,20240910,000000,26.24,26.32,25.775,26.19,73830,0
+BY.US,D,20240911,000000,25.93,25.98,25.28,25.74,106145,0
+BY.US,D,20240912,000000,25.9,26.01,25.66,25.92,104468,0
+BY.US,D,20240913,000000,26.28,26.63,26.2,26.55,91977,0
+BY.US,D,20240916,000000,26.68,26.93,26.29,26.66,105132,0
+BY.US,D,20240917,000000,27,27.59,26.58,26.98,88254,0
+BY.US,D,20240918,000000,26.925,27.865,26.5605,26.95,159784,0
+BY.US,D,20240919,000000,27.61,27.7,27,27.56,115469,0
+BY.US,D,20240920,000000,27.25,27.58,26.755,26.98,717611,0
+BY.US,D,20240923,000000,26.97,27.19,26.565,26.76,73139,0
+BY.US,D,20240924,000000,26.77,26.92,26.445,26.48,88750,0
+BY.US,D,20240925,000000,26.53,26.53,25.964,26.11,108529,0
+BY.US,D,20240926,000000,26.5,26.5,26,26.17,102615,0
+BY.US,D,20240927,000000,26.47,26.5,26.1,26.16,64670,0
+BY.US,D,20240930,000000,26.15,26.8499,26.15,26.77,122892,0
+BY.US,D,20241001,000000,26.72,26.72,25.9,25.99,116696,0
+BY.US,D,20241002,000000,25.75,26.18,25.28,25.34,89094,0
+BY.US,D,20241003,000000,25.28,25.58,25.16,25.45,165226,0
+BY.US,D,20241004,000000,25.87,26.015,25.58,25.66,165261,0
+BY.US,D,20241007,000000,25.49,25.62,25.27,25.39,256507,0
+BY.US,D,20241008,000000,25.55,25.55,25.2,25.23,85500,0
+BY.US,D,20241009,000000,25.09,25.48,24.86,25.19,123230,0
+BY.US,D,20241010,000000,24.95,25.25,24.83,25.1,104312,0
+BY.US,D,20241011,000000,25.2,26.05,25.2,25.95,95446,0
+BY.US,D,20241014,000000,25.9,26.31,25.83,26.11,86469,0
+BY.US,D,20241015,000000,26.24,27.03,26.1375,26.49,143995,0
+BY.US,D,20241016,000000,26.69,27.06,26.56,26.92,88238,0
+BY.US,D,20241017,000000,27,27.04,26.59,26.86,74309,0
+BY.US,D,20241018,000000,26.88,26.88,26.42,26.44,78483,0
+BY.US,D,20241021,000000,26.39,26.455,25.79,25.88,166616,0
+BY.US,D,20241022,000000,25.83,26.65,25.83,26.59,251499,0
+BY.US,D,20241023,000000,26.35,26.84,26.22,26.73,209042,0
+BY.US,D,20241024,000000,26.87,26.88,26.39,26.54,355989,0
+BY.US,D,20241025,000000,26.77,27.01,26.1,26.87,313305,0
+BY.US,D,20241028,000000,27.05,27.958,26.76,27.84,184834,0
+BY.US,D,20241029,000000,27.7,27.88,27.41,27.42,119510,0
+BY.US,D,20241030,000000,27.27,28.2,27.27,27.66,116486,0
+BY.US,D,20241031,000000,27.79,27.79,26.9,26.91,139456,0
+BY.US,D,20241101,000000,27.14,27.195,26.62,26.75,84990,0
+BY.US,D,20241104,000000,26.56,26.765,26.15,26.52,118316,0
+BY.US,D,20241105,000000,26.45,27.2,26.45,27.18,118917,0
+BY.US,D,20241106,000000,29.15,31.81,28.97,31.68,841791,0
+BY.US,D,20241107,000000,31.16,31.3,30.225,30.36,423628,0
+BY.US,D,20241108,000000,30.63,31.1,30.35,30.87,200464,0
+BY.US,D,20241111,000000,31.49,32.4,31.43,32.06,160687,0
+BY.US,D,20241112,000000,32.12,32.495,31.83,31.98,158001,0
+BY.US,D,20241113,000000,32.32,32.53,31.56,31.57,165499,0
+BY.US,D,20241114,000000,31.75,31.97,31.19,31.45,139194,0
+BY.US,D,20241115,000000,31.8,31.87,30.96,31.14,118025,0
+BY.US,D,20241118,000000,31.38,31.655,30.75,30.86,125549,0
+BY.US,D,20241119,000000,30.63,30.84,30.24,30.72,94067,0
+BY.US,D,20241120,000000,30.68,30.97,30.21,30.93,161810,0
+BY.US,D,20241121,000000,31.15,31.65,31.05,31.33,140283,0
+BY.US,D,20241122,000000,31.53,32,31.33,31.94,145851,0
+BY.US,D,20241125,000000,32.27,32.89,32.04,32.04,154316,0
+BY.US,D,20241126,000000,31.99,32.13,31.67,31.77,125654,0
+BY.US,D,20241127,000000,32.1,32.13,31.48,31.52,139473,0
+BY.US,D,20241129,000000,31.82,31.83,31.1,31.42,98853,0
+BY.US,D,20241202,000000,31.36,31.73,31.05,31.38,93150,0
+BY.US,D,20241203,000000,31.18,31.47,30.965,31.18,79990,0
+BY.US,D,20241204,000000,31.18,31.43,30.9,31.26,115821,0
+BY.US,D,20241205,000000,31.37,31.78,31.17,31.19,74224,0
+BY.US,D,20241206,000000,31.55,31.88,30.89,31.55,84676,0
+BY.US,D,20241209,000000,31.51,31.695,31.14,31.16,84354,0
+BY.US,D,20241210,000000,31.05,31.57,30.96,31.23,93890,0
+BY.US,D,20241211,000000,31.665,32.05,31.41,31.76,177569,0
+BY.US,D,20241212,000000,31.8,31.8,31.23,31.28,107547,0
+BY.US,D,20241213,000000,31,31.245,30.88,31.12,72894,0
+BY.US,D,20241216,000000,31.17,31.4085,30.97,31.24,89896,0
+BY.US,D,20241217,000000,31.305,31.475,30.56,30.75,133479,0
+BY.US,D,20241218,000000,30.91,31.11,28.97,29.11,216774,0
+BY.US,D,20241219,000000,29.5,29.92,28.74,28.89,115922,0
+BY.US,D,20241220,000000,28.53,29.595,28.53,29.22,236308,0
+BY.US,D,20241223,000000,29.155,29.31,28.835,29.16,98710,0
+BY.US,D,20241224,000000,29.06,29.23,28.89,29.17,63116,0
+BY.US,D,20241226,000000,28.935,29.41,28.895,29.39,60181,0
+BY.US,D,20241227,000000,29.195,29.42,28.57,28.96,114457,0
+BY.US,D,20241230,000000,28.7,29.08,28.5,28.96,105379,0
+BY.US,D,20241231,000000,29.005,29.18,28.72,29,146908,0
+BY.US,D,20250102,000000,29.205,29.385,28.31,28.42,98139,0
+BY.US,D,20250103,000000,28.455,28.55,28.08,28.47,106744,0
+BY.US,D,20250106,000000,28.54,28.8,28.11,28.11,130617,0
+BY.US,D,20250107,000000,28.15,28.26,27.44,27.72,143042,0
+BY.US,D,20250108,000000,27.56,27.9764,27.4,27.86,141822,0
+BY.US,D,20250110,000000,27.19,27.29,26.63,26.87,121352,0
+BY.US,D,20250113,000000,26.68,27.245,26.55,27.22,129883,0
+BY.US,D,20250114,000000,27.58,27.87,27.38,27.7,139256,0
+BY.US,D,20250115,000000,28.595,28.83,28,28.3,133912,0
+BY.US,D,20250116,000000,28.22,28.35,27.95,28.19,100502,0
+BY.US,D,20250117,000000,28.47,28.7,28.14,28.51,91495,0
+BY.US,D,20250121,000000,28.8,29.02,28.57,28.68,78299,0
+BY.US,D,20250122,000000,28.68,28.74,28.18,28.27,146566,0
+BY.US,D,20250123,000000,28.11,28.36,27.87,28.34,226322,0
+BY.US,D,20250124,000000,29.545,30.06,28.69,29.16,283879,0
+BY.US,D,20250127,000000,29.48,30.3467,29.22,29.23,246348,0
+BY.US,D,20250128,000000,29.38,29.54,29.12,29.27,169789,0
+BY.US,D,20250129,000000,29.01,29.71,29.01,29.51,116428,0
+BY.US,D,20250130,000000,30.01,30.01,29.31,29.55,89307,0
+BY.US,D,20250131,000000,29.6503,29.79,29.19,29.34,132976,0
+BY.US,D,20250203,000000,28.575,29.195,28.49,28.85,109029,0
+BY.US,D,20250204,000000,28.9,29.365,28.61,29.31,77625,0
+BY.US,D,20250205,000000,29.365,29.74,29.25,29.71,87295,0
+BY.US,D,20250206,000000,29.75,30.305,29.585,30.22,125438,0
+BY.US,D,20250207,000000,30.22,30.27,29.39,29.67,88394,0
+BY.US,D,20250210,000000,29.61,29.69,29.34,29.36,75841,0
+BY.US,D,20250211,000000,29.1,30.15,29.1,30.13,80920,0
+BY.US,D,20250212,000000,29.565,29.765,29.41,29.57,112899,0
+BY.US,D,20250213,000000,29.6,29.78,29.24,29.63,76630,0
+BY.US,D,20250214,000000,29.48,29.93,29.37,29.5,63280,0
+BY.US,D,20250218,000000,29.59,29.975,29.33,29.82,106130,0
+BY.US,D,20250219,000000,29.47,30.03,29.45,29.87,77285,0
+BY.US,D,20250220,000000,29.54,29.75,29.1101,29.5,91483,0
+BY.US,D,20250221,000000,29.835,29.86,28.87,28.91,117261,0
+BY.US,D,20250224,000000,28.96,29.02,28.52,28.54,119287,0
+BY.US,D,20250225,000000,28.71,28.94,28.5,28.53,131933,0
+BY.US,D,20250226,000000,28.35,28.7,27.98,28.29,102002,0
+BY.US,D,20250227,000000,28.25,28.42,28.02,28.16,153519,0
+BY.US,D,20250228,000000,28.2,28.59,28.2,28.54,160457,0
+BY.US,D,20250303,000000,28.2788,28.8099,28.03,28.27,116890,0
+BY.US,D,20250304,000000,27.73,28.14,27.315,27.68,174066,0
+BY.US,D,20250305,000000,27.675,27.835,27.33,27.55,210387,0
+BY.US,D,20250306,000000,27.27,27.385,27.01,27.27,134776,0
+BY.US,D,20250307,000000,27.2,27.81,26.625,27.05,81624,0
+BY.US,D,20250310,000000,26.75,26.98,26.24,26.24,144163,0
+BY.US,D,20250311,000000,26.305,26.48,25.91,26.09,138258,0
+BY.US,D,20250312,000000,26.305,26.4899,25.27,26.28,111381,0
+BY.US,D,20250313,000000,26.31,26.52,25.89,25.9,90390,0
+BY.US,D,20250314,000000,26.34,26.58,26.12,26.57,144706,0
+BY.US,D,20250317,000000,26.71,26.78,26.27,26.53,138767,0
+BY.US,D,20250318,000000,26.56,26.605,26.14,26.3,153743,0
+BY.US,D,20250319,000000,26.35,26.81,26.24,26.67,108830,0
+BY.US,D,20250320,000000,26.55,26.81,26.37,26.7,212958,0
+BY.US,D,20250321,000000,26.68,26.82,26.18,26.64,449474,0
+BY.US,D,20250324,000000,26.895,27.11,26.774,27.06,118581,0
+BY.US,D,20250325,000000,27.02,27.16,26.64,26.64,101652,0
+BY.US,D,20250326,000000,26.675,27.145,26.54,26.76,74332,0
+BY.US,D,20250327,000000,26.705,27.01,26.61,26.85,99277,0
+BY.US,D,20250328,000000,26.89,26.89,26.06,26.17,72027,0
+BY.US,D,20250331,000000,25.875,26.33,25.81,26.16,133075,0
+BY.US,D,20250401,000000,26.125,26.43,25.7825,26.4,225170,0
+BY.US,D,20250402,000000,26.165,26.85,26.06,26.83,142204,0
+BY.US,D,20250403,000000,26,26.11,24.825,25,347034,0
+BY.US,D,20250404,000000,24.075,24.27,23.55,24.11,324177,0
+BY.US,D,20250407,000000,23.56,25.31,23.31,23.99,351321,0
+BY.US,D,20250408,000000,24.57,24.81,23.22,23.62,305450,0
+BY.US,D,20250409,000000,23.41,25.37,22.835,24.74,302174,0
+BY.US,D,20250410,000000,24.51,24.51,22.965,23.41,211344,0
+BY.US,D,20250411,000000,23.07,23.47,22.63,23.25,165372,0
+BY.US,D,20250414,000000,23.7,23.7,22.98,23.59,190151,0
+BY.US,D,20250415,000000,23.7,24.1,23.42,23.84,145925,0
+BY.US,D,20250416,000000,23.93,24.01,23.58,23.97,177771,0
+BY.US,D,20250417,000000,24.15,24.27,23.905,24.18,151705,0
+BY.US,D,20250421,000000,23.99,24.01,23.64,23.92,175514,0
+BY.US,D,20250422,000000,24.27,25.11,24.05,25.06,152922,0
+BY.US,D,20250423,000000,25.81,25.9,25.18,25.35,125555,0
+BY.US,D,20250424,000000,25.445,25.72,25.305,25.66,192646,0
+BY.US,D,20250425,000000,25.825,26,25.205,25.61,189830,0
+BY.US,D,20250428,000000,25.7,25.71,25.25,25.65,249657,0
+BY.US,D,20250429,000000,25.61,25.96,25.4,25.95,186730,0
+BY.US,D,20250430,000000,25.435,25.89,25.28,25.54,178580,0
+BY.US,D,20250501,000000,25.46,26.02,25.335,25.76,133250,0
+BY.US,D,20250502,000000,26.16,26.47,25.92,26.43,137803,0
+BY.US,D,20250505,000000,26.09,26.4999,25.97,26.01,141750,0
+BY.US,D,20250506,000000,25.665,26.03,25.57,25.91,213636,0
+BY.US,D,20250507,000000,26,26.33,25.77,25.95,151801,0
+BY.US,D,20250508,000000,25.965,26.61,25.955,26.35,116354,0
+BY.US,D,20250509,000000,26.266,26.4,26.03,26.24,160412,0
+BY.US,D,20250512,000000,27.2,27.515,26.88,26.95,238860,0
+BY.US,D,20250513,000000,26.985,27.245,26.935,27.18,92985,0
+BY.US,D,20250514,000000,27.075,27.195,26.96,27.05,111719,0
+BY.US,D,20250515,000000,27.3,27.3,27,27.19,99757,0
+BY.US,D,20250516,000000,26.985,27.16,26.935,27.09,134999,0
+BY.US,D,20250519,000000,26.77,27.19,26.68,27.13,126173,0
+BY.US,D,20250520,000000,27.105,27.295,26.98,27.18,135839,0
+BY.US,D,20250521,000000,26.92,26.92,26.43,26.49,139615,0
+BY.US,D,20250522,000000,26.34,26.47,26.08,26.12,115585,0
+BY.US,D,20250523,000000,25.72,26,25.57,25.87,127244,0
+BY.US,D,20250527,000000,26.156,26.45,25.79,26.42,119730,0
+BY.US,D,20250528,000000,26.36,26.45,26.08,26.1,115330,0
+BY.US,D,20250529,000000,26.145,26.17,25.85,26.08,87574,0
+BY.US,D,20250530,000000,25.88,26.02,25.77,25.87,109241,0
+BY.US,D,20250602,000000,25.795,25.865,25.56,25.7,99794,0
+BY.US,D,20250603,000000,25.695,26.165,25.44,26.06,125187,0
+BY.US,D,20250604,000000,26.12,26.135,25.63,25.8,135893,0
+BY.US,D,20250605,000000,25.72,25.795,25.47,25.59,117503,0
+BY.US,D,20250606,000000,26.155,26.32,25.855,26.32,107883,0
+BY.US,D,20250609,000000,26.31,26.82,26.175,26.54,155943,0
+BY.US,D,20250610,000000,26.535,26.99,26.495,26.72,92296,0
+BY.US,D,20250611,000000,25.7,26.38,25.21,25.79,1681021,0
+BY.US,D,20250612,000000,25.6,25.71,25.12,25.67,565230,0
+BY.US,D,20250613,000000,25.305,25.53,25.04,25.21,515902,0
+BY.US,D,20250616,000000,25.53,25.605,25.14,25.25,268829,0
+BY.US,D,20250617,000000,25.165,25.41,24.81,24.84,327060,0
+BY.US,D,20250618,000000,24.76,25.33,24.75,24.99,268081,0
+BY.US,D,20250620,000000,25.08,25.35,25,25.05,299528,0
+BY.US,D,20250623,000000,25.16,25.61,24.93,25.52,454037,0
+BY.US,D,20250624,000000,25.72,26.03,25.63,25.75,363390,0
+BY.US,D,20250625,000000,25.675,25.79,25.54,25.74,301394,0
+BY.US,D,20250626,000000,25.845,26.56,25.845,26.56,260750,0
+BY.US,D,20250627,000000,26.56,26.79,26.48,26.79,610065,0
+BY.US,D,20250630,000000,26.89,27.015,26.66,26.73,315696,0
+BY.US,D,20250701,000000,26.55,27.79,26.54,27.65,227342,0
+BY.US,D,20250702,000000,27.795,28.04,27.52,27.98,212450,0
+BY.US,D,20250703,000000,27.975,28.54,27.975,28.38,122029,0
+BY.US,D,20250707,000000,28.23,28.56,27.945,28.11,162558,0
+BY.US,D,20250708,000000,28.2,28.59,28.11,28.28,322088,0
+BY.US,D,20250709,000000,28.28,28.42,28.14,28.41,208874,0
+BY.US,D,20250710,000000,28.3,28.65,28.26,28.26,223870,0
+BY.US,D,20250711,000000,28.105,28.12,27.86,27.95,208147,0
+BY.US,D,20250714,000000,27.88,28.46,27.84,28.44,249229,0
+BY.US,D,20250715,000000,28.34,28.385,27.53,27.53,175507,0
+BY.US,D,20250716,000000,27.725,27.92,27.04,27.73,436525,0
+BY.US,D,20250717,000000,27.9,28.2,27.73,28.02,201369,0
+BY.US,D,20250718,000000,28.13,28.15,27.62,27.73,383834,0
+BY.US,D,20250721,000000,27.97,28.11,27.73,27.79,155158,0
+BY.US,D,20250722,000000,27.845,28.19,27.68,27.91,288396,0
+BY.US,D,20250723,000000,27.92,28.04,27.52,27.69,204764,0
+BY.US,D,20250724,000000,27.4,27.56,27.02,27.04,192835,0
+BY.US,D,20250725,000000,27.535,27.535,26.585,27.09,392701,0
+BY.US,D,20250728,000000,27.29,27.41,27.015,27.37,276423,0
+BY.US,D,20250729,000000,27.485,27.73,27.25,27.32,202700,0
+BY.US,D,20250730,000000,27.425,27.52,26.66,26.74,163838,0
+BY.US,D,20250731,000000,26.66,26.66,26.23,26.3,185194,0
+BY.US,D,20250801,000000,26.14,26.14,25.46,25.61,233526,0
+BY.US,D,20250804,000000,25.68,25.88,25.51,25.8,155159,0
+BY.US,D,20250805,000000,25.905,26.2,25.45,26.19,273902,0
+BY.US,D,20250806,000000,26.105,26.15,25.52,25.64,266677,0
+BY.US,D,20250807,000000,25.85,25.95,25.38,25.49,149531,0
+BY.US,D,20250808,000000,25.715,25.91,25.59,25.74,191329,0
+BY.US,D,20250811,000000,25.94,26.1,25.745,26.02,139407,0
+BY.US,D,20250812,000000,26.175,27.05,26.1,27.01,209324,0
+BY.US,D,20250813,000000,27.185,27.51,27.01,27.5,192275,0
+BY.US,D,20250814,000000,27.24,27.54,26.92,27.5,157666,0
+BY.US,D,20250815,000000,27.34,27.6,26.99,27.05,241070,0
+BY.US,D,20250818,000000,27.08,27.55,27.01,27.46,200273,0
+BY.US,D,20250819,000000,27.505,27.87,27.43,27.85,199239,0
+BY.US,D,20250820,000000,27.99,28,27.575,27.71,263218,0
+BY.US,D,20250821,000000,27.615,27.76,27.455,27.55,172267,0
+BY.US,D,20250822,000000,27.73,28.99,27.695,28.93,200981,0
+BY.US,D,20250825,000000,28.83,29.02,28.72,28.72,147723,0
+BY.US,D,20250826,000000,28.57,29.28,25.96,29.13,231451,0
+BY.US,D,20250827,000000,29.04,29.45,29.01,29.3,153765,0
+BY.US,D,20250828,000000,29.4564,29.49,28.92,29.05,181472,0
+BY.US,D,20250829,000000,29.06,29.22,28.8,28.91,123889,0
+BY.US,D,20250902,000000,28.48,28.93,28.43,28.84,178567,0
+BY.US,D,20250903,000000,28.75,29.08,28.565,28.84,164751,0
+BY.US,D,20250904,000000,28.9,29.18,28.84,29.18,133473,0
+BY.US,D,20250905,000000,29.48,29.75,28.765,28.93,200667,0
+BY.US,D,20250908,000000,29.005,29.46,28.75,29.44,226684,0
+BY.US,D,20250909,000000,29.32,29.43,28.8,28.87,169180,0
+BY.US,D,20250910,000000,28.71,29.01,28.71,28.81,125227,0
+BY.US,D,20250911,000000,28.62,28.99,28.62,28.99,159571,0
+BY.US,D,20250912,000000,28.92,29.09,28.5923,29.04,204422,0
+BY.US,D,20250915,000000,29.085,29.33,28.71,28.75,160709,0
+BY.US,D,20250916,000000,28.51,28.76,28.125,28.3,201745,0
+BY.US,D,20250917,000000,28.18,29.08,28.18,28.35,277964,0
+BY.US,D,20250918,000000,28.505,29.305,28.45,29.27,251926,0
+BY.US,D,20250919,000000,29.23,29.31,28.45,28.47,1349315,0
+BY.US,D,20250922,000000,28.225,28.68,28.195,28.26,301484,0
+BY.US,D,20250923,000000,28.4,28.775,28.14,28.27,226492,0
+BY.US,D,20250924,000000,28.39,28.5,28.13,28.27,158296,0
+BY.US,D,20250925,000000,28.125,28.445,28.1,28.38,166083,0
+BY.US,D,20250926,000000,28.58,28.68,28.18,28.35,171221,0
+BY.US,D,20250929,000000,28.39,28.42,27.87,27.98,229930,0
+BY.US,D,20250930,000000,28.07,28.08,27.42,27.73,206771,0
+BY.US,D,20251001,000000,27.52,27.58,27.245,27.47,152452,0
+BY.US,D,20251002,000000,27.34,27.56,27.12,27.36,167952,0
+BY.US,D,20251003,000000,27.5,27.84,27.23,27.63,146238,0
+BY.US,D,20251006,000000,27.88,28.38,27.7,28.14,183420,0
+BY.US,D,20251007,000000,28.13,28.32,27.66,27.74,203378,0
+BY.US,D,20251008,000000,27.965,27.9732,27.56,27.56,134101,0
+BY.US,D,20251009,000000,27.58,27.58,27.23,27.29,118398,0
+BY.US,D,20251010,000000,27.525,27.58,26.39,26.41,207371,0
+BY.US,D,20251013,000000,26.635,26.76,26.295,26.7,139128,0
+BY.US,D,20251014,000000,26.63,27.67,26.58,27.52,149697,0
+BY.US,D,20251015,000000,27.495,27.68,27.04,27.27,138123,0
+BY.US,D,20251016,000000,27.135,27.135,25.57,25.72,235662,0
+BY.US,D,20251017,000000,25.87,26.29,25.715,26.19,205663,0
+BY.US,D,20251020,000000,26.16,26.93,26.16,26.86,157355,0
+BY.US,D,20251021,000000,26.76,27,26.74,26.94,126427,0
+BY.US,D,20251022,000000,26.94,27.195,26.76,26.94,147810,0
+BY.US,D,20251023,000000,26.79,26.94,26.5,26.65,220222,0
+BY.US,D,20251024,000000,27.35,28.315,27.35,28.15,291568,0
+BY.US,D,20251027,000000,28.23,28.4,27.2,27.21,212597,0
+BY.US,D,20251028,000000,27.34,27.565,26.83,27.32,263668,0
+BY.US,D,20251029,000000,27.31,27.5,26.79,26.94,217435,0
+BY.US,D,20251030,000000,26.65,27.44,26.61,26.8,209135,0
+BY.US,D,20251031,000000,26.72,26.805,26.39,26.74,175210,0
+BY.US,D,20251103,000000,26.62,26.92,26.47,26.9,180550,0
+BY.US,D,20251104,000000,26.66,26.9,26.43,26.88,222615,0
+BY.US,D,20251105,000000,27.225,27.43,26.89,27.15,207746,0
+BY.US,D,20251106,000000,27.22,27.225,26.945,27.06,135813,0
+BY.US,D,20251107,000000,27.03,27.28,26.99,27.26,113481,0
+BY.US,D,20251110,000000,27.67,27.67,27.11,27.44,154080,0
+BY.US,D,20251111,000000,27.48,27.685,27.32,27.47,198867,0
+BY.US,D,20251112,000000,27.62,27.75,27.43,27.5,222469,0
+BY.US,D,20251113,000000,27.6,27.68,27.165,27.3,173797,0
+BY.US,D,20251114,000000,27.125,27.575,26.95,27.52,171825,0
+BY.US,D,20251117,000000,27.53,27.53,26.49,26.53,181301,0
+BY.US,D,20251118,000000,26.45,26.795,26.44,26.44,234789,0
+BY.US,D,20251119,000000,26.415,26.9,26.415,26.74,154549,0
+BY.US,D,20251120,000000,27.01,27.35,26.86,26.93,228315,0
+BY.US,D,20251121,000000,27.19,27.895,27.065,27.61,349318,0
+BY.US,D,20251124,000000,27.37,27.63,27.32,27.45,224678,0
+BY.US,D,20251125,000000,27.86,28.45,27.45,28.35,215892,0
+BY.US,D,20251126,000000,28.195,28.29,28.06,28.12,134290,0
+BY.US,D,20251128,000000,28.085,28.12,27.83,27.92,110408,0
+BY.US,D,20251201,000000,27.93,28.4,27.82,28.36,250681,0
+BY.US,D,20251202,000000,28.34,28.72,28.25,28.4,260479,0
+BY.US,D,20251203,000000,28.335,29.2,28.335,29.2,196221,0
+BY.US,D,20251204,000000,29.19,29.4305,29.03,29.2,185128,0
+BY.US,D,20251205,000000,29.21,29.48,29.08,29.19,184310,0
+BY.US,D,20251208,000000,29.24,29.545,29.085,29.31,185575,0
+BY.US,D,20251209,000000,29.575,29.77,29.305,29.47,171613,0
+BY.US,D,20251210,000000,29.465,30.44,29.465,30.19,271210,0
+BY.US,D,20251211,000000,30.32,31.24,30.32,30.82,327638,0
+BY.US,D,20251212,000000,30.83,30.98,30.22,30.73,199648,0
+BY.US,D,20251215,000000,30.85,31,30.71,30.77,198945,0
+BY.US,D,20251216,000000,30.78,30.98,30.545,30.69,184437,0
+BY.US,D,20251217,000000,30.755,31.1,30.59,30.76,169763,0
+BY.US,D,20251218,000000,30.78,31.1,30.75,30.93,153763,0
+BY.US,D,20251219,000000,30.86,30.9,30.19,30.51,350739,0
+BY.US,D,20251222,000000,30.73,30.75,30.08,30.08,204771,0
+BY.US,D,20251223,000000,30.01,30.24,29.72,29.77,178596,0
+BY.US,D,20251224,000000,30.1684,30.1684,29.76,29.83,146981,0
+BY.US,D,20251226,000000,29.62,29.83,29.59,29.71,109886,0
+BY.US,D,20251229,000000,29.715,29.73,29.47,29.53,183192,0
+BY.US,D,20251230,000000,29.32,29.485,29.27,29.31,146035,0
+BY.US,D,20251231,000000,29.385,29.385,29.1,29.15,156927,0
+BY.US,D,20260102,000000,29.16,29.245,28.745,29.04,170893,0
+BY.US,D,20260105,000000,29.15,29.975,28.97,29.7,228190,0
+BY.US,D,20260106,000000,29.59,29.8,29.39,29.6,237455,0
+BY.US,D,20260107,000000,29.7,29.74,29.04,29.55,210719,0
+BY.US,D,20260108,000000,29.665,30.6,29.43,30.35,203660,0
+BY.US,D,20260109,000000,30.47,30.47,29.74,29.78,137685,0
+BY.US,D,20260112,000000,29.34,29.73,29.34,29.54,139041,0
+BY.US,D,20260113,000000,29.58,29.825,29.41,29.69,166182,0
+BY.US,D,20260114,000000,29.69,30.35,29.67,30.33,249812,0
+BY.US,D,20260115,000000,30.54,31.15,30.31,30.95,173424,0
+BY.US,D,20260116,000000,30.85,31.1,30.65,30.7,273914,0
+BY.US,D,20260120,000000,30.46,30.68,30.0675,30.19,182588,0
+BY.US,D,20260121,000000,30.39,31.78,30.35,31.59,271932,0
+BY.US,D,20260122,000000,31.71,32.14,31.55,31.71,194710,0
+BY.US,D,20260123,000000,30.8,32.1,30.68,30.95,431593,0
+BY.US,D,20260126,000000,31.1,31.42,30.555,31.14,280741,0
+BY.US,D,20260127,000000,31.51,32.04,31.47,31.88,269180,0
+BY.US,D,20260128,000000,31.82,31.86,30.94,30.99,203156,0
+BY.US,D,20260129,000000,31.155,31.9,31.12,31.84,283532,0
+BY.US,D,20260130,000000,31.855,32.3,31.59,31.93,290760,0
+BY.US,D,20260202,000000,31.875,32.88,31.875,32.76,192308,0
+BY.US,D,20260203,000000,32.75,33.305,32.24,32.68,237034,0
+BY.US,D,20260204,000000,33.21,33.48,32.87,33.1,175785,0
+BY.US,D,20260205,000000,33.125,33.42,32.86,33.26,205422,0
+BY.US,D,20260206,000000,33.465,33.89,33.325,33.51,179133,0
+BY.US,D,20260209,000000,33.47,33.73,33.425,33.52,140554,0
+BY.US,D,20260210,000000,33.3951,33.71,32.83,33.06,157859,0
+BY.US,D,20260211,000000,33.295,33.67,32.58,32.69,134297,0
+BY.US,D,20260212,000000,33,33.3,32,32.5,157216,0
+BY.US,D,20260213,000000,32.4,33.08,32.3,32.88,141525,0
+BY.US,D,20260217,000000,33.41,33.53,32.76,33.17,168849,0
+BY.US,D,20260218,000000,33.595,33.595,32.66,32.96,180217,0
diff --git a/daily/us/nyse stocks/1/cc.us.txt b/daily/us/nyse stocks/1/cc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aae07c9f9fcfe935afec71801da5db9ae73466e3
--- /dev/null
+++ b/daily/us/nyse stocks/1/cc.us.txt	
@@ -0,0 +1,2675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CC.US,D,20150701,000000,11.8206,12.3239,10.7878,12.1974,15789573.893604,0
+CC.US,D,20150702,000000,12.1387,12.1974,11.7489,12.1974,8976671.0034374,0
+CC.US,D,20150706,000000,11.8206,11.9526,11.5693,11.8511,4587683.1257997,0
+CC.US,D,20150707,000000,11.6354,11.9079,10.9327,11.0751,6533941.5412245,0
+CC.US,D,20150708,000000,10.3943,10.4174,9.10264,9.62094,13495731.793332,0
+CC.US,D,20150709,000000,9.63494,9.77262,8.72665,8.72665,14191992.176582,0
+CC.US,D,20150710,000000,8.80714,9.05053,8.23769,8.61371,11543116.273493,0
+CC.US,D,20150713,000000,8.29546,8.61371,8.17096,8.4235,9409126.0625064,0
+CC.US,D,20150714,000000,8.30311,9.4255,8.30311,9.35481,8543377.6448851,0
+CC.US,D,20150715,000000,9.39758,10.0712,9.23383,9.60042,6548029.2715151,0
+CC.US,D,20150716,000000,9.47113,9.72887,9.4255,9.68425,5935674.0685955,0
+CC.US,D,20150717,000000,9.63494,9.67942,9.54365,9.63494,3682306.7869646,0
+CC.US,D,20150720,000000,9.50272,9.55299,9.15381,9.22641,5552081.1219711,0
+CC.US,D,20150721,000000,9.13893,9.27291,9.1101,9.14731,2959515.299812,0
+CC.US,D,20150722,000000,8.97611,9.19847,8.6001,8.89794,4586873.8443757,0
+CC.US,D,20150723,000000,8.90911,9.0217,8.66662,8.75232,3012031.5382093,0
+CC.US,D,20150724,000000,8.64477,8.6885,8.30311,8.35476,4663485.8192021,0
+CC.US,D,20150727,000000,8.30311,8.31082,7.87463,7.94348,5060611.9287665,0
+CC.US,D,20150728,000000,7.64527,8.35476,7.28453,8.34702,4321580.00124,0
+CC.US,D,20150729,000000,8.15571,9.08774,8.09553,9.00681,3732114.6731854,0
+CC.US,D,20150730,000000,8.93515,9.23754,8.70486,8.96679,3109163.579746,0
+CC.US,D,20150731,000000,8.88305,8.8998,8.37233,8.45076,3444170.622858,0
+CC.US,D,20150803,000000,8.42602,8.47348,8.09226,8.23258,3194656.1553805,0
+CC.US,D,20150804,000000,8.12194,8.25575,7.62749,7.71282,4634020.6671084,0
+CC.US,D,20150805,000000,7.55084,7.85993,7.21894,7.32696,9787866.5448143,0
+CC.US,D,20150806,000000,7.39646,9.48603,7.35794,8.58744,9643067.504968,0
+CC.US,D,20150807,000000,8.67389,8.72849,7.9312,8.52055,4642028.5766594,0
+CC.US,D,20150810,000000,8.55786,8.8998,8.35476,8.58744,3779176.5912269,0
+CC.US,D,20150811,000000,8.51161,8.61815,8.09226,8.2696,2118568.7247227,0
+CC.US,D,20150812,000000,7.93938,8.2402,7.55084,7.75265,3172755.0440088,0
+CC.US,D,20150813,000000,7.6664,8.68942,7.44317,8.34702,3070257.8857794,0
+CC.US,D,20150814,000000,8.21787,8.51161,7.9472,8.20929,1667674.3012507,0
+CC.US,D,20150817,000000,8.18617,8.60291,8.17022,8.4974,2781392.7807633,0
+CC.US,D,20150818,000000,8.34181,8.34702,7.62749,7.75265,4880882.6690414,0
+CC.US,D,20150819,000000,7.68267,7.70648,7.44317,7.55084,2364317.2929833,0
+CC.US,D,20150820,000000,7.76074,7.76074,7.22656,7.44317,3933369.9590003,0
+CC.US,D,20150821,000000,7.35031,7.54395,7.00986,7.11797,2605359.5619653,0
+CC.US,D,20150824,000000,6.8397,7.41955,6.42172,7.11797,2894696.4791263,0
+CC.US,D,20150825,000000,7.3038,7.36576,6.42172,6.42944,3695037.1169379,0
+CC.US,D,20150826,000000,6.60754,7.07183,6.46815,7.0563,3552092.0086412,0
+CC.US,D,20150827,000000,7.13352,7.52812,7.07183,7.40409,3574193.0221974,0
+CC.US,D,20150828,000000,7.00204,7.51241,7.00204,7.48896,2517209.1470716,0
+CC.US,D,20150831,000000,7.24964,7.59727,7.24964,7.48216,2428419.2601365,0
+CC.US,D,20150901,000000,7.2034,7.46673,7.16459,7.24964,2894611.574435,0
+CC.US,D,20150902,000000,7.11797,7.28826,6.68484,6.70794,4011307.0918561,0
+CC.US,D,20150903,000000,6.80862,7.76074,6.73901,7.26527,5078370.9808963,0
+CC.US,D,20150904,000000,7.17241,7.22656,6.93254,6.94016,2176000.8372695,0
+CC.US,D,20150908,000000,7.00204,7.08717,6.9557,7.0563,2681096.6960489,0
+CC.US,D,20150909,000000,7.23428,7.45099,7.16459,7.19549,3848841.4277716,0
+CC.US,D,20150910,000000,7.28063,7.33487,7.00986,7.08717,3054213.0486184,0
+CC.US,D,20150911,000000,7.14115,7.24964,6.9867,7.01759,2873027.512227,0
+CC.US,D,20150914,000000,7.04056,7.04056,6.80089,6.93254,2153127.0835487,0
+CC.US,D,20150915,000000,6.9867,7.3038,6.9867,7.27282,2470681.376265,0
+CC.US,D,20150916,000000,7.31152,7.57373,7.24183,7.43535,2488257.7220972,0
+CC.US,D,20150917,000000,7.44317,7.62749,7.27282,7.31152,1587539.3191087,0
+CC.US,D,20150918,000000,7.21111,7.24964,6.74681,6.77754,4639577.0880424,0
+CC.US,D,20150921,000000,6.91701,7.11035,6.75435,7.07183,2553531.1590412,0
+CC.US,D,20150922,000000,6.96353,6.9788,6.55348,6.72374,2037835.1107704,0
+CC.US,D,20150923,000000,6.68484,7.07928,6.10471,6.17441,3376702.5608566,0
+CC.US,D,20150924,000000,6.14322,6.1664,5.57075,5.86474,5702137.8042175,0
+CC.US,D,20150925,000000,5.97315,5.9886,5.45479,5.46243,4413909.0166348,0
+CC.US,D,20150928,000000,5.4159,5.44725,4.98295,5.01366,5258442.0088723,0
+CC.US,D,20150929,000000,5.07562,5.18402,4.75834,4.78152,5231267.1339567,0
+CC.US,D,20150930,000000,4.83576,5.02111,4.59597,5.00602,5966812.595427,0
+CC.US,D,20151001,000000,5.0293,5.12978,4.88229,5.08317,2863594.4935544,0
+CC.US,D,20151002,000000,5.0293,5.58607,4.9984,5.47797,3730196.2570601,0
+CC.US,D,20151005,000000,5.59389,6.00396,5.53212,5.84921,5767819.6434738,0
+CC.US,D,20151006,000000,5.85694,6.54575,5.84158,6.35231,5094913.4240328,0
+CC.US,D,20151007,000000,6.3831,6.65413,5.99651,6.08908,5573642.6145778,0
+CC.US,D,20151008,000000,6.39083,6.63843,5.4159,6.52249,8561445.1482351,0
+CC.US,D,20151009,000000,6.61516,6.71593,6.13569,6.213,3815624.3481189,0
+CC.US,D,20151012,000000,6.213,6.30569,6.03494,6.22819,1677140.636954,0
+CC.US,D,20151013,000000,6.13569,6.18176,5.66348,5.67894,2049465.9787291,0
+CC.US,D,20151014,000000,5.68678,5.74874,5.51666,5.57844,2765624.1525347,0
+CC.US,D,20151015,000000,5.57075,5.57075,5.33876,5.47033,2790959.0675587,0
+CC.US,D,20151016,000000,5.4936,5.54766,4.91307,4.94406,3460843.1098884,0
+CC.US,D,20151019,000000,4.94406,4.9984,4.60351,4.70402,3409921.7899951,0
+CC.US,D,20151020,000000,4.72755,5.00602,4.65013,4.95952,2442856.2818782,0
+CC.US,D,20151021,000000,5.0293,5.06792,4.79715,4.84329,1775078.7356862,0
+CC.US,D,20151022,000000,4.9516,5.05991,4.82022,4.91307,1857664.1317022,0
+CC.US,D,20151023,000000,4.96732,5.15305,4.90544,5.07562,1733070.2588885,0
+CC.US,D,20151026,000000,5.22247,5.22247,4.96732,4.99051,1447694.8441572,0
+CC.US,D,20151027,000000,4.97515,5.08317,4.80477,5.07562,1477420.0840393,0
+CC.US,D,20151028,000000,5.13761,5.28433,5.05227,5.15305,2277718.8068768,0
+CC.US,D,20151029,000000,5.13761,5.37717,5.09881,5.34658,1755300.2415957,0
+CC.US,D,20151030,000000,5.24591,5.4159,5.18402,5.36194,1819021.7497528,0
+CC.US,D,20151102,000000,5.33876,5.97315,5.29979,5.88008,2677112.6240176,0
+CC.US,D,20151103,000000,5.68678,6.74681,5.68678,6.56101,4903625.3041252,0
+CC.US,D,20151104,000000,6.53022,6.80862,6.22819,6.29025,5440847.3784861,0
+CC.US,D,20151105,000000,6.43726,6.69258,5.64804,5.81841,3310143.7313717,0
+CC.US,D,20151106,000000,5.70193,5.80278,5.16076,5.20711,3873917.3297503,0
+CC.US,D,20151109,000000,5.10642,5.16841,4.91307,4.97515,2351165.6637823,0
+CC.US,D,20151110,000000,4.92062,4.9906,4.74178,4.78061,3280933.2933517,0
+CC.US,D,20151111,000000,4.80393,4.8273,4.58632,4.58632,4542285.9845526,0
+CC.US,D,20151112,000000,4.60184,4.62521,4.46972,4.54742,2786811.6346024,0
+CC.US,D,20151113,000000,4.52424,4.58632,4.3764,4.42321,1757535.7068846,0
+CC.US,D,20151116,000000,4.49309,4.64065,4.39975,4.55504,2496845.9928289,0
+CC.US,D,20151117,000000,4.52424,4.67182,4.35305,4.36887,7407314.1851721,0
+CC.US,D,20151118,000000,4.3764,4.57822,4.36105,4.53959,5245068.9826284,0
+CC.US,D,20151119,000000,4.54742,4.86619,4.54742,4.69526,4803565.6628548,0
+CC.US,D,20151120,000000,4.70291,4.77296,4.57067,4.65629,2722618.3143004,0
+CC.US,D,20151123,000000,4.65629,4.67952,4.47734,4.6173,3217124.7310176,0
+CC.US,D,20151124,000000,4.6173,4.86619,4.6173,4.78061,3378617.7527529,0
+CC.US,D,20151125,000000,4.78061,4.96732,4.73415,4.90517,1736177.3406912,0
+CC.US,D,20151127,000000,4.95152,5.00612,4.89716,4.92834,647980.78147216,0
+CC.US,D,20151130,000000,4.90517,4.97515,4.81939,4.85856,1486608.0613242,0
+CC.US,D,20151201,000000,4.85856,4.92834,4.54742,4.70291,2835391.0896575,0
+CC.US,D,20151202,000000,4.664,4.81165,4.58632,4.75752,2553815.9659169,0
+CC.US,D,20151203,000000,4.76533,4.85856,4.57067,4.64065,3554584.3374895,0
+CC.US,D,20151204,000000,4.62521,4.8741,4.55504,4.8273,2480251.9620322,0
+CC.US,D,20151207,000000,4.78831,4.8273,4.65629,4.67182,2093936.6915731,0
+CC.US,D,20151208,000000,4.60184,4.664,4.45419,4.49309,3076482.7968141,0
+CC.US,D,20151209,000000,4.51624,4.88173,4.51624,4.69526,2583685.2213513,0
+CC.US,D,20151210,000000,4.664,4.84266,4.63312,4.76533,1510919.8210818,0
+CC.US,D,20151211,000000,4.67182,4.74178,4.36105,4.42321,3382817.8481126,0
+CC.US,D,20151214,000000,4.39194,4.49309,4.03436,4.08851,3289727.9147255,0
+CC.US,D,20151215,000000,4.08851,4.2131,4.08107,4.16669,2687625.759332,0
+CC.US,D,20151216,000000,4.23654,4.52424,4.17393,4.39194,2971162.2889147,0
+CC.US,D,20151217,000000,4.33751,4.33751,3.56001,3.66888,6729233.0785362,0
+CC.US,D,20151218,000000,3.65353,4.88945,3.65353,4.63312,9731392.0282158,0
+CC.US,D,20151221,000000,4.65629,4.78831,4.08107,4.32978,6234082.8908055,0
+CC.US,D,20151222,000000,4.30652,4.6173,4.24447,4.45419,2722417.3373731,0
+CC.US,D,20151223,000000,4.45419,4.6173,4.39194,4.47734,2295006.0468616,0
+CC.US,D,20151224,000000,4.43845,4.54742,4.43845,4.46189,564664.56026546,0
+CC.US,D,20151228,000000,4.43083,4.43083,4.18594,4.19758,1856083.1848563,0
+CC.US,D,20151229,000000,4.22101,4.27535,4.12824,4.26008,1464809.0505308,0
+CC.US,D,20151230,000000,4.18221,4.22874,4.04971,4.08107,1708985.2698887,0
+CC.US,D,20151231,000000,4.04971,4.28307,4.03436,4.16669,2519128.6379398,0
+CC.US,D,20160104,000000,4.04199,4.26753,4.04199,4.26008,3580244.8996208,0
+CC.US,D,20160105,000000,4.26008,4.26753,4.0967,4.2131,3974522.9404279,0
+CC.US,D,20160106,000000,4.10433,4.1276,3.92569,3.97992,3906046.7695606,0
+CC.US,D,20160107,000000,3.88661,4.05763,3.60681,3.6925,5024772.4763714,0
+CC.US,D,20160108,000000,3.75448,3.90215,3.58356,3.73123,3619047.4182663,0
+CC.US,D,20160111,000000,3.73123,3.74675,3.33484,3.40474,4569258.8077979,0
+CC.US,D,20160112,000000,3.45135,3.47079,2.96955,3.03933,8546674.9561859,0
+CC.US,D,20160113,000000,3.08604,3.08604,2.51865,2.56524,5468704.7151606,0
+CC.US,D,20160114,000000,2.56524,2.9928,2.50319,2.72856,8133672.7441001,0
+CC.US,D,20160115,000000,2.67403,3.10157,2.64294,3.09385,3889742.9193542,0
+CC.US,D,20160119,000000,3.13284,3.24134,2.72083,2.79072,3349886.6500786,0
+CC.US,D,20160120,000000,2.70539,2.9073,2.50319,2.83714,3421439.8099465,0
+CC.US,D,20160121,000000,2.82942,3.20551,2.79929,2.81388,2783708.8517715,0
+CC.US,D,20160122,000000,2.89957,3.00044,2.7441,2.95383,3115159.5705372,0
+CC.US,D,20160125,000000,2.94611,2.9928,2.70539,2.71275,1928128.5769849,0
+CC.US,D,20160126,000000,2.72083,2.72866,2.52657,2.58845,4378784.2682863,0
+CC.US,D,20160127,000000,2.61187,2.64294,2.37834,2.42522,5017726.4617402,0
+CC.US,D,20160128,000000,2.4564,2.54972,2.42522,2.44094,3644825.1273765,0
+CC.US,D,20160129,000000,2.46422,3.10939,2.4564,3.06269,38940670.400478,0
+CC.US,D,20160201,000000,3.08604,3.49023,2.87612,3.03933,5583205.6771445,0
+CC.US,D,20160202,000000,3.00825,3.07823,2.75954,2.84505,4238752.7880653,0
+CC.US,D,20160203,000000,2.88412,3.17898,2.87612,3.10939,5138243.8346309,0
+CC.US,D,20160204,000000,3.12503,3.4437,3.09385,3.42034,3571185.8914868,0
+CC.US,D,20160205,000000,3.41255,3.42034,3.14827,3.24134,2096593.4560892,0
+CC.US,D,20160208,000000,3.1561,3.23389,3.07042,3.21796,2425227.2736425,0
+CC.US,D,20160209,000000,3.13284,3.20245,2.95383,3.09385,3282457.2788226,0
+CC.US,D,20160210,000000,3.11703,3.12503,2.79826,2.79826,2031019.0911256,0
+CC.US,D,20160211,000000,2.79072,3.1561,2.72083,3.00825,2034026.2218362,0
+CC.US,D,20160212,000000,3.09385,3.10157,2.82942,3.01607,2373341.9093434,0
+CC.US,D,20160216,000000,2.98499,3.00044,2.73619,2.8684,2672608.3764096,0
+CC.US,D,20160217,000000,2.9073,3.32713,2.89764,3.23389,3476864.302705,0
+CC.US,D,20160218,000000,3.24916,3.24916,3.07823,3.21044,1643846.1758107,0
+CC.US,D,20160219,000000,3.14827,3.30374,3.01607,3.21044,2030466.6732611,0
+CC.US,D,20160222,000000,3.25696,3.4746,3.23389,3.25696,2012567.9045505,0
+CC.US,D,20160223,000000,3.23389,3.38146,3.12503,3.14827,1679664.1333472,0
+CC.US,D,20160224,000000,2.96955,3.86344,2.95383,3.7236,5619543.8102578,0
+CC.US,D,20160225,000000,3.70025,4.00328,3.57575,3.81664,3710906.7710017,0
+CC.US,D,20160226,000000,3.8946,4.03436,3.6925,3.80909,3840385.35042,0
+CC.US,D,20160229,000000,3.80909,4.11989,3.77784,3.98794,3661717.9367072,0
+CC.US,D,20160301,000000,4.05763,4.24447,4.04199,4.19758,3234321.6925966,0
+CC.US,D,20160302,000000,4.26753,4.46972,4.16669,4.43845,3796780.8803753,0
+CC.US,D,20160303,000000,4.44636,4.66799,4.43083,4.63312,3307181.7398641,0
+CC.US,D,20160304,000000,4.65629,4.77296,4.46972,4.50099,3255505.9504357,0
+CC.US,D,20160307,000000,4.53178,5.15379,4.50843,5.11491,3509101.216808,0
+CC.US,D,20160308,000000,5.02957,5.0761,4.58632,4.72634,2948264.8908495,0
+CC.US,D,20160309,000000,4.78086,4.99189,4.62483,4.92946,2205999.0618551,0
+CC.US,D,20160310,000000,4.90592,5.05443,4.7497,4.95272,2869504.5049115,0
+CC.US,D,20160311,000000,5.03862,5.10903,4.93701,5.09358,1804350.4340529,0
+CC.US,D,20160314,000000,5.35122,5.58544,5.29644,5.36676,3823777.3479651,0
+CC.US,D,20160315,000000,5.31215,5.4292,5.27298,5.33569,2702119.7424489,0
+CC.US,D,20160316,000000,5.31997,5.33569,4.94509,5.22599,2341610.1244163,0
+CC.US,D,20160317,000000,5.23381,5.66358,5.17927,5.64005,3594316.5087673,0
+CC.US,D,20160318,000000,5.70247,6.05419,5.50748,5.83553,7056613.7458362,0
+CC.US,D,20160321,000000,6.0621,6.12463,5.58544,5.62469,2753303.2996166,0
+CC.US,D,20160322,000000,5.58544,5.67148,5.16366,5.62469,2599015.3544656,0
+CC.US,D,20160323,000000,5.46837,5.61679,5.23381,5.29644,3143315.6857454,0
+CC.US,D,20160324,000000,5.27298,5.61679,5.07785,5.58544,2373205.4169916,0
+CC.US,D,20160328,000000,5.60898,5.62469,5.40576,5.46837,1375487.1658466,0
+CC.US,D,20160329,000000,5.39814,5.7262,5.27298,5.60898,1888355.5654758,0
+CC.US,D,20160330,000000,5.64005,5.85899,5.49964,5.64804,3198376.9153945,0
+CC.US,D,20160331,000000,5.67912,5.82614,5.40175,5.46837,2471172.5337827,0
+CC.US,D,20160401,000000,5.56988,5.85899,5.48428,5.81972,4182537.2845123,0
+CC.US,D,20160404,000000,5.773,6.03856,5.54683,5.62469,2552652.0193267,0
+CC.US,D,20160405,000000,5.58544,5.74175,5.52299,5.56988,1506948.6459656,0
+CC.US,D,20160406,000000,5.55436,5.78845,5.52299,5.71067,1902230.4966668,0
+CC.US,D,20160407,000000,5.67912,5.71067,5.46074,5.49964,2502421.7591357,0
+CC.US,D,20160408,000000,5.58544,5.75718,5.49964,5.63233,2144248.6322267,0
+CC.US,D,20160411,000000,5.67912,5.87479,5.58544,5.63233,2834164.8079774,0
+CC.US,D,20160412,000000,5.64005,5.89797,5.58544,5.81972,2303568.5237631,0
+CC.US,D,20160413,000000,5.87479,6.05419,5.78845,5.98413,1989388.9238384,0
+CC.US,D,20160414,000000,6.00737,6.09327,5.81972,5.9215,2199594.6687515,0
+CC.US,D,20160415,000000,5.89797,6.36681,5.89797,6.35101,4342262.3541323,0
+CC.US,D,20160418,000000,6.31992,6.51671,6.19488,6.39,2287595.6943783,0
+CC.US,D,20160419,000000,6.48397,7.17911,6.47623,7.07759,6792661.181874,0
+CC.US,D,20160420,000000,7.08551,7.36687,7.0307,7.21047,4765443.456482,0
+CC.US,D,20160421,000000,7.25707,7.56182,7.19484,7.50653,4417068.7608409,0
+CC.US,D,20160422,000000,7.53027,7.65458,6.78061,7.08551,4313629.0530643,0
+CC.US,D,20160425,000000,7.08551,7.28853,6.97618,7.0307,3204095.6225106,0
+CC.US,D,20160426,000000,7.0307,7.39806,6.95254,7.36677,2699018.0343609,0
+CC.US,D,20160427,000000,7.39024,7.46849,7.05396,7.17911,2580656.5957821,0
+CC.US,D,20160428,000000,7.1713,7.75005,7.06215,7.39024,3585440.2069311,0
+CC.US,D,20160429,000000,7.42913,7.58469,6.99926,7.1244,3429282.2090867,0
+CC.US,D,20160502,000000,7.14775,7.23383,6.8433,7.23383,4738259.9836229,0
+CC.US,D,20160503,000000,7.57678,8.00406,7.49967,7.81322,7291216.1551981,0
+CC.US,D,20160504,000000,7.71784,7.76558,7.38222,7.75748,4528507.7802251,0
+CC.US,D,20160505,000000,7.81322,8.10735,7.49882,7.71041,3210870.8019239,0
+CC.US,D,20160506,000000,7.73385,8.03828,7.61633,8.01587,2757449.65783,0
+CC.US,D,20160509,000000,8.01587,8.01587,7.32743,7.34296,4097440.2142752,0
+CC.US,D,20160510,000000,7.38222,7.78951,7.24175,7.76558,3041931.9611887,0
+CC.US,D,20160511,000000,7.79683,8.11524,7.66258,7.85749,2333439.9286832,0
+CC.US,D,20160512,000000,7.97642,8.13107,7.62454,7.69477,3531327.9752867,0
+CC.US,D,20160513,000000,7.67067,7.84447,7.49798,7.68668,3561731.3779559,0
+CC.US,D,20160516,000000,7.65458,8.03087,7.65458,7.86643,2786446.2220073,0
+CC.US,D,20160517,000000,7.87369,8.22727,7.77284,8.18074,3270549.1271885,0
+CC.US,D,20160518,000000,8.14911,8.48751,8.07699,8.15667,3645331.3312953,0
+CC.US,D,20160519,000000,8.10147,8.17022,7.68668,8.03087,4531721.2615776,0
+CC.US,D,20160520,000000,8.06248,8.22727,7.44393,7.81322,4685183.8041604,0
+CC.US,D,20160523,000000,7.74213,7.74213,7.00511,7.49044,6368787.9450791,0
+CC.US,D,20160524,000000,7.49044,7.60061,7.09135,7.23225,8609485.0823405,0
+CC.US,D,20160525,000000,7.29523,7.57678,7.20108,7.5059,4807210.1161212,0
+CC.US,D,20160526,000000,7.49798,7.59325,7.25588,7.33441,3303815.6450159,0
+CC.US,D,20160527,000000,7.33441,7.38921,7.02093,7.16963,3050536.3530642,0
+CC.US,D,20160531,000000,7.19316,7.19316,6.6134,6.82498,6388137.6167413,0
+CC.US,D,20160601,000000,6.80123,6.90333,6.62111,6.89559,4347033.1379863,0
+CC.US,D,20160602,000000,6.74665,6.94267,5.89229,6.94267,32404293.491779,0
+CC.US,D,20160603,000000,6.76228,6.76228,6.3939,6.62111,24371213.461441,0
+CC.US,D,20160606,000000,6.44872,6.71528,6.44872,6.64465,9313181.6119046,0
+CC.US,D,20160607,000000,6.53505,6.72319,6.52732,6.62893,4238234.7619744,0
+CC.US,D,20160608,000000,6.58986,6.84832,6.52732,6.54297,3124845.1537976,0
+CC.US,D,20160609,000000,6.5037,6.77763,6.49579,6.62111,4471212.1600303,0
+CC.US,D,20160610,000000,6.5037,7.00511,6.5037,6.89559,5677504.6963249,0
+CC.US,D,20160613,000000,6.84061,6.9506,6.5037,6.5665,6047253.8793032,0
+CC.US,D,20160614,000000,6.52732,6.78591,6.5037,6.73874,5480101.2891612,0
+CC.US,D,20160615,000000,6.74665,7.16963,6.69974,6.96622,4054724.5566313,0
+CC.US,D,20160616,000000,6.92704,6.98176,6.63693,6.95833,2928125.2831357,0
+CC.US,D,20160617,000000,7.02865,7.36576,6.91143,6.9895,3938430.9234447,0
+CC.US,D,20160620,000000,7.11483,7.38921,7.00511,7.2088,3171600.770105,0
+CC.US,D,20160621,000000,7.2088,7.2795,7.0562,7.22461,2257402.9413228,0
+CC.US,D,20160622,000000,7.14635,7.31858,7.01312,7.1072,3254811.6665047,0
+CC.US,D,20160623,000000,7.19316,7.79683,7.18042,7.63884,4578372.627821,0
+CC.US,D,20160624,000000,7.20108,7.52952,7.20108,7.26396,22613836.81651,0
+CC.US,D,20160627,000000,7.16963,7.16963,6.53505,6.6134,5551687.7660599,0
+CC.US,D,20160628,000000,6.84832,6.87196,6.41754,6.62111,3287018.4878059,0
+CC.US,D,20160629,000000,6.71528,6.77763,6.52732,6.63693,2316798.6091975,0
+CC.US,D,20160630,000000,6.6134,6.66829,6.37054,6.45671,6493744.0062594,0
+CC.US,D,20160701,000000,6.44872,6.66048,6.37054,6.64465,4274082.8123129,0
+CC.US,D,20160705,000000,6.6134,6.62111,5.93156,5.99454,4627667.8616654,0
+CC.US,D,20160706,000000,5.93156,5.9472,4.56055,4.6467,23436664.300589,0
+CC.US,D,20160707,000000,4.71714,5.1872,4.71714,5.14021,13236957.340793,0
+CC.US,D,20160708,000000,5.203,6.33138,4.96798,6.0179,17899014.826645,0
+CC.US,D,20160711,000000,6.0179,6.22168,5.92393,6.21396,5947112.5575703,0
+CC.US,D,20160712,000000,6.19831,6.4646,6.08844,6.40963,3702587.186002,0
+CC.US,D,20160713,000000,6.42535,6.52732,6.32346,6.47233,3951621.2433909,0
+CC.US,D,20160714,000000,6.57424,6.95051,6.57424,6.87979,3970661.3890902,0
+CC.US,D,20160715,000000,6.91143,7.04438,6.81726,6.98176,3635662.9439216,0
+CC.US,D,20160718,000000,6.94267,7.3812,6.87196,7.32658,2946059.5183627,0
+CC.US,D,20160719,000000,7.27161,7.42028,7.09936,7.13045,2332794.0081838,0
+CC.US,D,20160720,000000,7.1072,7.21679,7.00511,7.154,1933452.8534465,0
+CC.US,D,20160721,000000,7.154,7.30312,7.09936,7.17752,1971918.9775558,0
+CC.US,D,20160722,000000,7.13045,7.158,6.69974,6.92704,3525825.2914992,0
+CC.US,D,20160725,000000,6.89559,7.02865,6.73874,6.88779,2073754.0941421,0
+CC.US,D,20160726,000000,6.92704,7.66258,6.90333,7.28732,7941094.9326798,0
+CC.US,D,20160727,000000,7.45191,7.60061,7.32658,7.44393,2954131.9124893,0
+CC.US,D,20160728,000000,7.40483,7.58469,7.35005,7.35786,2368024.0813393,0
+CC.US,D,20160729,000000,7.35786,7.43535,7.09936,7.28732,3095589.5765748,0
+CC.US,D,20160801,000000,7.28732,7.41265,7.17185,7.2795,2625156.3266853,0
+CC.US,D,20160802,000000,7.28732,7.35786,6.82498,6.92704,2889269.0273437,0
+CC.US,D,20160803,000000,6.86386,7.11873,6.75425,6.9973,2530929.3152811,0
+CC.US,D,20160804,000000,7.09936,7.24035,6.95833,7.00511,2512364.2059556,0
+CC.US,D,20160805,000000,7.00511,7.24415,6.94276,7.13045,2274634.2946755,0
+CC.US,D,20160808,000000,7.17752,7.49798,7.14635,7.29523,5621707.2677705,0
+CC.US,D,20160809,000000,7.67067,8.47159,7.63094,8.06928,9897807.372558,0
+CC.US,D,20160810,000000,8.26588,8.61182,8.17274,8.57303,5329469.6194488,0
+CC.US,D,20160811,000000,8.57303,9.22175,8.54018,9.19942,5276370.8703847,0
+CC.US,D,20160812,000000,9.24686,9.48791,8.68664,8.97143,4595317.0248121,0
+CC.US,D,20160815,000000,9.0189,9.77994,8.9026,9.62544,5173934.9725021,0
+CC.US,D,20160816,000000,9.5622,9.8155,9.4366,9.52409,3986154.8831295,0
+CC.US,D,20160817,000000,9.51573,9.72608,9.4581,9.61807,2751175.3086207,0
+CC.US,D,20160818,000000,9.68521,9.80235,9.53711,9.74191,3351466.5221817,0
+CC.US,D,20160819,000000,9.69246,9.77994,9.5622,9.72608,2325998.4086548,0
+CC.US,D,20160822,000000,9.69246,9.80235,9.55299,9.77994,2476889.0914128,0
+CC.US,D,20160823,000000,9.80235,10.034,9.75031,9.82847,3379493.6682386,0
+CC.US,D,20160824,000000,9.86745,10.0953,9.6628,9.73341,2875520.9158182,0
+CC.US,D,20160825,000000,9.77165,10.2043,9.74191,10.0787,2952921.7519532,0
+CC.US,D,20160826,000000,10.1448,10.4796,9.90651,9.94646,3770987.0501212,0
+CC.US,D,20160829,000000,9.96045,10.5438,9.96045,10.4266,3383761.4724028,0
+CC.US,D,20160830,000000,10.4342,10.7216,10.3616,10.5133,2190500.1941011,0
+CC.US,D,20160831,000000,10.4882,10.5896,10.0481,10.3616,3220465.0320354,0
+CC.US,D,20160901,000000,10.4491,10.6696,10.2675,10.5811,2175854.6722314,0
+CC.US,D,20160902,000000,10.6696,10.8787,10.5532,10.7086,1943263.1068864,0
+CC.US,D,20160906,000000,10.7533,10.8427,10.4434,10.6229,2436507.7754069,0
+CC.US,D,20160907,000000,10.5524,10.7895,10.5047,10.6936,2484730.41581,0
+CC.US,D,20160908,000000,10.6612,10.7794,10.5281,10.6434,1960900.7130657,0
+CC.US,D,20160909,000000,10.4733,10.5578,9.96045,10.0647,2992441.1241314,0
+CC.US,D,20160912,000000,9.9782,10.5524,9.8591,10.4174,3719017.8558738,0
+CC.US,D,20160913,000000,10.2043,10.3235,9.79679,9.98742,3207811.0088099,0
+CC.US,D,20160914,000000,10.1365,10.7708,10.1038,10.6769,4221983.5741713,0
+CC.US,D,20160915,000000,10.6157,10.9746,10.4266,10.7624,3446427.5830051,0
+CC.US,D,20160916,000000,10.8016,11.4686,10.7708,11.4389,6184335.1901889,0
+CC.US,D,20160919,000000,11.4474,11.5999,11.0837,11.3543,4180920.8711497,0
+CC.US,D,20160920,000000,11.3302,11.4686,11.0556,11.0837,2517089.8506068,0
+CC.US,D,20160921,000000,11.2278,11.6595,11.0929,11.5804,3417144.0624662,0
+CC.US,D,20160922,000000,11.667,11.8158,11.3841,11.7767,3361421.8659167,0
+CC.US,D,20160923,000000,11.7313,12.0121,11.6819,11.8867,2858749.5524385,0
+CC.US,D,20160926,000000,11.747,11.8158,11.4241,11.4686,2646356.7056682,0
+CC.US,D,20160927,000000,11.4085,11.9024,11.3683,11.7599,2482805.5512273,0
+CC.US,D,20160928,000000,11.8782,12.0968,11.5181,11.9657,3000730.6163293,0
+CC.US,D,20160929,000000,12.0206,12.1768,11.8476,11.9089,2565152.3543135,0
+CC.US,D,20160930,000000,11.9406,12.6317,11.9406,12.5695,4644212.4542877,0
+CC.US,D,20161003,000000,12.5239,12.6644,12.3889,12.5053,2054195.9223519,0
+CC.US,D,20161004,000000,12.5695,12.683,12.2533,12.2708,1661785.7847524,0
+CC.US,D,20161005,000000,12.4216,12.7631,12.3434,12.7036,2568968.7664483,0
+CC.US,D,20161006,000000,12.6243,12.8218,12.5769,12.7277,1648084.9619157,0
+CC.US,D,20161007,000000,12.7993,12.7993,12.2254,12.3742,3043271.0908761,0
+CC.US,D,20161010,000000,12.5053,12.5855,12.1444,12.1854,1682004.9234428,0
+CC.US,D,20161011,000000,12.0809,12.1052,11.6334,11.8298,2142665.5358948,0
+CC.US,D,20161012,000000,11.8549,12.028,11.6819,11.8019,1672741.7141528,0
+CC.US,D,20161013,000000,11.6252,11.7599,11.3218,11.6819,2878165.8581621,0
+CC.US,D,20161014,000000,11.747,11.8549,11.5181,11.7313,3239418.1235577,0
+CC.US,D,20161017,000000,11.6819,12.0596,11.573,11.9871,2596439.195669,0
+CC.US,D,20161018,000000,12.1379,12.6737,12.1379,12.4596,2887261.4075556,0
+CC.US,D,20161019,000000,12.5473,12.8218,12.4745,12.7435,2698846.0754925,0
+CC.US,D,20161020,000000,12.6979,13.3027,12.6737,13.0942,3453197.3887039,0
+CC.US,D,20161021,000000,13.0729,13.3874,12.9631,13.1919,2237599.7281451,0
+CC.US,D,20161024,000000,13.3027,13.4349,12.8468,13.1744,3555426.9359445,0
+CC.US,D,20161025,000000,13.1195,13.3372,12.9779,13.1361,1878600.1239252,0
+CC.US,D,20161026,000000,13.1028,13.3622,13.0264,13.3185,2118950.2584621,0
+CC.US,D,20161027,000000,13.3538,13.5809,13.1668,13.2757,2153841.7875954,0
+CC.US,D,20161028,000000,13.312,13.8738,13.2302,13.7566,3356762.8553271,0
+CC.US,D,20161031,000000,13.8266,13.8565,12.8692,12.9091,3796898.0273544,0
+CC.US,D,20161101,000000,12.9779,13.3027,12.9091,13.2302,3153477.3801226,0
+CC.US,D,20161102,000000,13.1668,13.2217,12.6905,12.7667,3081689.9262966,0
+CC.US,D,20161103,000000,12.7826,13.2264,12.4915,13.1279,3346583.9650632,0
+CC.US,D,20161104,000000,13.0729,13.6619,12.8775,13.4349,4658010.0039878,0
+CC.US,D,20161107,000000,14.6118,15.4,14.581,15.1488,12688942.697956,0
+CC.US,D,20161108,000000,15.1264,15.8932,15.0138,15.7824,7331736.1130416,0
+CC.US,D,20161109,000000,15.2325,16.3194,15.225,16.0914,7196759.1488076,0
+CC.US,D,20161110,000000,16.4281,16.7668,16.1917,16.3806,7205724.6543066,0
+CC.US,D,20161111,000000,16.3398,16.4449,15.8847,16.2699,6390739.5693682,0
+CC.US,D,20161114,000000,16.2616,16.6011,16.0131,16.5854,7854052.5777443,0
+CC.US,D,20161115,000000,16.7966,17.4897,16.6505,17.325,5057172.7513992,0
+CC.US,D,20161116,000000,17.4422,17.4833,16.8376,17.3093,4085810.4210593,0
+CC.US,D,20161117,000000,17.3093,17.9076,17.1417,17.8295,4569746.7410869,0
+CC.US,D,20161118,000000,17.8209,18.0061,17.6861,17.8433,3582529.803084,0
+CC.US,D,20161121,000000,18.0155,18.3077,17.8564,18.2835,3814441.056156,0
+CC.US,D,20161122,000000,18.4741,18.6621,18.1579,18.4956,3688497.3062255,0
+CC.US,D,20161123,000000,18.4501,18.8037,18.3932,18.7254,2698217.3508801,0
+CC.US,D,20161125,000000,18.7339,18.7339,18.4268,18.5672,1081969.4986985,0
+CC.US,D,20161128,000000,18.49,18.4983,17.4096,17.8983,3667028.2415107,0
+CC.US,D,20161129,000000,18.0155,18.7635,17.8295,18.5839,3391112.7140252,0
+CC.US,D,20161130,000000,18.6846,19.5665,18.5906,19.4502,3770011.1835433,0
+CC.US,D,20161201,000000,19.5878,19.6615,19.1787,19.36,3817221.4161089,0
+CC.US,D,20161202,000000,19.3526,19.802,19.0789,19.693,2524846.2703128,0
+CC.US,D,20161205,000000,19.8179,20.4551,19.7592,20.3537,4352477.7856557,0
+CC.US,D,20161206,000000,20.4003,20.5269,19.9443,20.4941,3256361.4458059,0
+CC.US,D,20161207,000000,20.5332,20.7426,20.2178,20.5109,3663610.5590022,0
+CC.US,D,20161208,000000,20.5332,21.2423,20.5109,21.2097,4285583.6363776,0
+CC.US,D,20161209,000000,21.2423,21.4711,20.3146,20.63,3816461.5728593,0
+CC.US,D,20161212,000000,20.134,20.2178,18.6846,18.7411,7248534.889328,0
+CC.US,D,20161213,000000,18.8287,19.5815,18.7803,19.3526,4473490.615036,0
+CC.US,D,20161214,000000,19.1573,19.9676,18.9394,19.5665,3071550.8015209,0
+CC.US,D,20161215,000000,19.5451,20.3444,19.3777,19.9443,3605378.8377175,0
+CC.US,D,20161216,000000,20.0085,20.1052,18.9599,18.9925,7569883.0245774,0
+CC.US,D,20161219,000000,19.0556,19.7171,18.9999,19.4726,3269079.953607,0
+CC.US,D,20161220,000000,19.4643,19.9033,19.3452,19.7171,2063882.5803552,0
+CC.US,D,20161221,000000,19.6057,20.0513,17.1277,18.434,14413663.279043,0
+CC.US,D,20161222,000000,18.3476,18.5358,17.2218,17.9076,6588119.3321875,0
+CC.US,D,20161223,000000,17.7429,18.1373,17.5056,18.1188,2046931.7349066,0
+CC.US,D,20161227,000000,18.0946,18.4416,17.7521,17.8983,1737354.1841965,0
+CC.US,D,20161228,000000,17.9531,18.3319,17.5754,17.6228,2076742.9542228,0
+CC.US,D,20161229,000000,17.6146,17.875,17.4619,17.5837,1710192.206196,0
+CC.US,D,20161230,000000,17.7027,18.0155,17.2218,17.379,2017430.0415534,0
+CC.US,D,20170103,000000,16.9845,17.4488,16.3332,16.6952,6113578.4148299,0
+CC.US,D,20170104,000000,17.0719,18.0471,17.0478,17.4749,44223605.800661,0
+CC.US,D,20170105,000000,17.3177,17.7811,16.3806,17.2144,10437581.961371,0
+CC.US,D,20170106,000000,17.379,17.4833,16.7176,16.9463,3868096.5220564,0
+CC.US,D,20170109,000000,16.8598,17.6721,16.6952,17.5297,4908311.183288,0
+CC.US,D,20170110,000000,17.4655,18.3812,17.4655,18.3689,4064611.1168191,0
+CC.US,D,20170111,000000,18.4416,19.36,18.4268,19.3452,4458927.8483716,0
+CC.US,D,20170112,000000,19.3452,19.3526,18.4017,19.1666,2735835.5028198,0
+CC.US,D,20170113,000000,19.3452,19.8809,19.3152,19.5815,3192847.3630338,0
+CC.US,D,20170117,000000,19.5748,19.5748,19.0391,19.2594,3613137.4069092,0
+CC.US,D,20170118,000000,19.3526,19.7796,19.2177,19.6847,3278367.8819844,0
+CC.US,D,20170119,000000,19.6057,19.8429,18.8203,19.0865,3809423.0814288,0
+CC.US,D,20170120,000000,19.1171,19.6689,19.0158,19.6615,3446673.6991355,0
+CC.US,D,20170123,000000,19.3526,19.7936,19.1666,19.3693,2493852.8337767,0
+CC.US,D,20170124,000000,19.5665,20.3863,19.5367,20.0551,5734883.0717251,0
+CC.US,D,20170125,000000,20.258,20.4497,19.8494,20.1191,2526986.083481,0
+CC.US,D,20170126,000000,20.0782,20.256,19.7619,20.134,3061939.3755225,0
+CC.US,D,20170127,000000,20.0372,20.0912,19.6298,19.976,1721654.3395152,0
+CC.US,D,20170130,000000,19.7861,19.8251,19.1107,19.7312,2136436.3258884,0
+CC.US,D,20170131,000000,19.6615,21.045,19.5032,20.7853,5160783.3433013,0
+CC.US,D,20170201,000000,20.9205,21.3669,20.5975,21.0851,3025494.8428592,0
+CC.US,D,20170202,000000,21.0293,21.2032,20.7381,21.1399,1875963.7795246,0
+CC.US,D,20170203,000000,21.2182,21.7848,21.1631,21.7298,2970081.09753,0
+CC.US,D,20170206,000000,21.4851,21.9103,21.2664,21.8946,2458329.355802,0
+CC.US,D,20170207,000000,21.9103,22.33,21.4273,21.5113,3274806.1839234,0
+CC.US,D,20170208,000000,21.392,21.4404,20.7139,21.405,2157674.3208739,0
+CC.US,D,20170209,000000,21.392,21.8788,21.3223,21.7067,2043784.8876156,0
+CC.US,D,20170210,000000,21.9271,22.2973,21.6657,22.1309,1966203.4946687,0
+CC.US,D,20170213,000000,24.8775,25.7904,24.7046,25.286,13278379.007953,0
+CC.US,D,20170214,000000,25.1781,25.4516,24.8617,25.2311,4162903.8807172,0
+CC.US,D,20170215,000000,25.5309,25.8369,25.2795,25.7122,5263932.8704876,0
+CC.US,D,20170216,000000,25.1287,25.9633,24.7659,25.0962,4914236.241046,0
+CC.US,D,20170217,000000,25.286,26.2696,25.286,26.009,5131650.2867722,0
+CC.US,D,20170221,000000,26.2304,28.1584,26.2304,28.0075,6593592.997916,0
+CC.US,D,20170222,000000,27.9315,28.1183,27.5051,27.5992,3260856.0207277,0
+CC.US,D,20170223,000000,27.842,28.0336,26.5925,26.8289,2693515.3505734,0
+CC.US,D,20170224,000000,26.5041,27.0075,25.2692,26.8361,2602796.3000837,0
+CC.US,D,20170227,000000,26.772,27.3331,26.3412,26.6156,3866008.2965486,0
+CC.US,D,20170228,000000,26.3087,26.9461,26.1745,26.5041,2676195.8683006,0
+CC.US,D,20170301,000000,27.134,27.9222,26.9767,27.3405,3564798.6942701,0
+CC.US,D,20170302,000000,27.3405,27.5619,26.3087,26.3709,2145339.4962979,0
+CC.US,D,20170303,000000,26.301,26.9925,26.1905,26.8139,2589023.469471,0
+CC.US,D,20170306,000000,26.4501,26.7637,25.9849,26.488,2818467.1127819,0
+CC.US,D,20170307,000000,26.5849,27.1897,26.4193,26.4724,2060130.6527962,0
+CC.US,D,20170308,000000,26.6156,26.6696,25.97,26.0944,2301026.7567401,0
+CC.US,D,20170309,000000,25.9849,26.238,25.6554,25.9616,1916808.309732,0
+CC.US,D,20170310,000000,26.0564,26.4424,25.5439,25.9616,1786486.0571159,0
+CC.US,D,20170313,000000,26.0241,26.6939,26.0241,26.6156,1732796.1994421,0
+CC.US,D,20170314,000000,26.332,26.6464,26.1031,26.4659,1771868.4785623,0
+CC.US,D,20170315,000000,26.6864,27.7303,26.6156,27.7034,2405633.6353358,0
+CC.US,D,20170316,000000,27.8913,28.0868,27.0585,27.2763,1880259.5270049,0
+CC.US,D,20170317,000000,27.4651,27.8746,27.1824,27.3629,4563587.3893708,0
+CC.US,D,20170320,000000,27.3172,27.5582,26.9693,27.309,1745430.8772948,0
+CC.US,D,20170321,000000,27.4195,27.5536,25.7298,25.7979,3241786.8569694,0
+CC.US,D,20170322,000000,25.7979,26.6464,25.4414,26.6156,2466624.2217146,0
+CC.US,D,20170323,000000,26.4424,27.4725,26.1812,27.1748,2041763.2961693,0
+CC.US,D,20170324,000000,27.2604,27.5619,26.5041,26.8892,2152094.2555956,0
+CC.US,D,20170327,000000,26.5217,27.2141,25.9541,27.0809,2205400.4300445,0
+CC.US,D,20170328,000000,27.3758,29.0424,27.2604,28.5697,6790187.1236554,0
+CC.US,D,20170329,000000,29.5541,29.8434,28.9633,29.4871,4556561.7948553,0
+CC.US,D,20170330,000000,29.4415,30.4276,29.1102,30.0491,4025334.6365426,0
+CC.US,D,20170331,000000,30.0491,30.7245,29.8434,30.3162,4794530.2990653,0
+CC.US,D,20170403,000000,30.4659,30.5756,29.2146,30.0659,3822514.5250256,0
+CC.US,D,20170404,000000,29.9159,30.3804,29.5652,30.0731,2787996.0013084,0
+CC.US,D,20170405,000000,30.3162,30.7015,29.3083,29.5355,2737078.9803867,0
+CC.US,D,20170406,000000,29.435,29.969,28.9633,29.7038,2120816.0121838,0
+CC.US,D,20170407,000000,29.4573,30.0407,29.369,29.7178,1992492.7814123,0
+CC.US,D,20170410,000000,29.8434,29.9486,29.2146,29.4871,1548531.524564,0
+CC.US,D,20170411,000000,29.6545,29.6713,28.6702,29.5652,1972022.1528768,0
+CC.US,D,20170412,000000,29.5196,29.5652,28.2607,28.3314,2488414.6345647,0
+CC.US,D,20170413,000000,28.1343,28.9705,27.5442,27.6559,2905710.4446448,0
+CC.US,D,20170417,000000,27.6393,28.0383,27.3245,28.0161,2385959.3913094,0
+CC.US,D,20170418,000000,27.7565,28.5697,27.5694,28.1676,2694440.7042336,0
+CC.US,D,20170419,000000,28.2849,28.6952,27.8913,27.99,3823800.9923095,0
+CC.US,D,20170420,000000,28.403,29.5355,28.403,29.2061,2492893.0883425,0
+CC.US,D,20170421,000000,29.3772,29.6713,28.8757,29.5541,3052691.2126334,0
+CC.US,D,20170424,000000,30.1598,31.0604,30.0165,30.8827,3738823.2185373,0
+CC.US,D,20170425,000000,31.3639,31.6868,30.9627,31.4195,3340273.0745943,0
+CC.US,D,20170426,000000,31.4195,32.0999,31.2782,31.7006,2582796.4089504,0
+CC.US,D,20170427,000000,31.2782,31.7489,31,31.6299,4751097.7878892,0
+CC.US,D,20170428,000000,31.8122,32.0318,31.5136,31.7267,2500990.2015565,0
+CC.US,D,20170501,000000,31.9127,32.2485,31.5061,32.0635,3117232.749644,0
+CC.US,D,20170502,000000,32.9558,33.5681,30.1272,31.3953,6389626.1356956,0
+CC.US,D,20170503,000000,31.2373,31.4512,30.6845,30.7327,3774473.5161772,0
+CC.US,D,20170504,000000,30.7487,31.7787,30.2361,31.4195,3058314.2676288,0
+CC.US,D,20170505,000000,31.5517,32.4814,31.2782,32.4747,2701049.2984934,0
+CC.US,D,20170508,000000,32.5128,32.7511,31.5005,31.7006,2567430.8093194,0
+CC.US,D,20170509,000000,31.7341,32.2765,31.6391,32.0635,1843641.9607303,0
+CC.US,D,20170510,000000,32.165,33.6937,31.9369,33.2999,3309832.0559226,0
+CC.US,D,20170511,000000,33.4414,33.4602,32.3323,32.9763,2413445.9416738,0
+CC.US,D,20170512,000000,34.157,34.9638,33.355,34.5059,4880559.1714204,0
+CC.US,D,20170515,000000,34.8205,36.2143,34.707,35.6727,6524356.9837993,0
+CC.US,D,20170516,000000,35.8217,36.2617,35.6802,35.7584,3515846.3034196,0
+CC.US,D,20170517,000000,35.0809,35.2607,33.5122,33.9068,4104731.2702936,0
+CC.US,D,20170518,000000,33.6769,34.4594,32.9466,33.6853,2859982.282576,0
+CC.US,D,20170519,000000,33.9374,35.0029,33.9068,34.5449,2789094.38858,0
+CC.US,D,20170522,000000,35.6567,35.7638,33.863,34.4426,3662658.3367685,0
+CC.US,D,20170523,000000,34.5449,34.5516,33.6294,34.0098,2967625.3099411,0
+CC.US,D,20170524,000000,34.0778,34.332,32.4952,33.0239,3781230.4249609,0
+CC.US,D,20170525,000000,33.1726,33.8825,32.8105,33.3401,2583151.0741164,0
+CC.US,D,20170526,000000,33.3401,33.6694,33.0005,33.5057,1396172.7429674,0
+CC.US,D,20170530,000000,33.4258,33.4593,32.5667,32.6142,1672518.1676239,0
+CC.US,D,20170531,000000,32.6785,32.914,30.0927,31.5107,6015466.2077438,0
+CC.US,D,20170601,000000,31.7472,32.7103,31.362,32.7103,3495251.0047046,0
+CC.US,D,20170602,000000,32.7242,32.9548,31.895,32.4319,2889385.0995798,0
+CC.US,D,20170605,000000,32.3873,33.1586,32.2291,32.7875,3362816.8822365,0
+CC.US,D,20170606,000000,32.3873,32.3873,30.7785,30.9051,3923464.0534398,0
+CC.US,D,20170607,000000,31.1013,31.3397,30.4622,31.1627,3240960.3796583,0
+CC.US,D,20170608,000000,31.1256,31.8021,30.5245,31.7081,2813433.0169107,0
+CC.US,D,20170609,000000,31.8364,33.0005,31.0932,31.5984,4524732.2083216,0
+CC.US,D,20170612,000000,31.5342,31.8271,30.5413,31.3312,2625411.0407589,0
+CC.US,D,20170613,000000,31.4885,32.3473,31.4885,32.2654,2902456.1230611,0
+CC.US,D,20170614,000000,32.7725,33.1251,28.9986,30.5021,7709845.721251,0
+CC.US,D,20170615,000000,30.0296,30.4241,28.3129,29.1772,6068937.8926035,0
+CC.US,D,20170616,000000,28.9268,29.8797,28.4851,28.9195,5824444.6240821,0
+CC.US,D,20170619,000000,29.1381,30.0296,29.099,29.9447,4543946.4623751,0
+CC.US,D,20170620,000000,29.8797,30.171,29.2341,29.9038,2409182.4364815,0
+CC.US,D,20170621,000000,30.0044,30.1506,28.9195,29.0061,3019104.4214137,0
+CC.US,D,20170622,000000,29.099,29.2637,28.0373,29.0061,3242750.9013751,0
+CC.US,D,20170623,000000,29.0293,29.1305,28.3268,28.366,23972145.291408,0
+CC.US,D,20170626,000000,28.4458,29.046,27.5397,28.366,4547673.6708469,0
+CC.US,D,20170627,000000,28.4458,28.6431,27.6177,27.6513,3506904.4422648,0
+CC.US,D,20170628,000000,28.138,29.0209,28.0198,28.8627,3793478.1953599,0
+CC.US,D,20170629,000000,29.0061,29.0385,27.4531,27.988,3376063.0888148,0
+CC.US,D,20170630,000000,28.2495,30.4622,28.2161,29.8797,7070498.3497134,0
+CC.US,D,20170703,000000,30.3376,30.6613,29.6601,30.0212,2569185.8645196,0
+CC.US,D,20170705,000000,30.6995,31.2671,30.0842,30.9675,5576554.0931677,0
+CC.US,D,20170706,000000,30.7303,31.3451,30.4705,30.5329,3963873.3127615,0
+CC.US,D,20170707,000000,30.6744,31.9826,30.6744,31.5907,3267864.4193563,0
+CC.US,D,20170710,000000,31.5984,32.3705,31.1805,32.1864,2721106.1510019,0
+CC.US,D,20170711,000000,32.2597,33.0722,31.9602,32.8961,2753462.3615698,0
+CC.US,D,20170712,000000,33.2991,33.9847,33.2991,33.836,2731301.1624099,0
+CC.US,D,20170713,000000,34.0407,34.706,33.9132,34.6791,3585030.7298758,0
+CC.US,D,20170714,000000,34.8735,35.5835,34.7487,35.2669,2365738.1031331,0
+CC.US,D,20170717,000000,35.3165,35.9007,35.0727,35.4755,2587571.4917762,0
+CC.US,D,20170718,000000,35.3638,35.4522,34.7656,35.3797,1779284.2047605,0
+CC.US,D,20170719,000000,35.4596,35.8096,35.3165,35.5769,3391754.3355528,0
+CC.US,D,20170720,000000,35.5628,35.7416,34.6863,35.3089,2300125.0474241,0
+CC.US,D,20170721,000000,35.161,35.467,34.7729,35.3007,2157031.6246034,0
+CC.US,D,20170724,000000,35.6727,36.6412,35.5556,36.5074,3684741.0796949,0
+CC.US,D,20170725,000000,36.995,38.0044,36.7986,37.8389,4388442.9829735,0
+CC.US,D,20170726,000000,38.0202,38.2872,36.8069,37.4443,3134081.4945145,0
+CC.US,D,20170727,000000,37.6964,37.9159,36.0264,37.0518,2292371.8519469,0
+CC.US,D,20170728,000000,36.8126,38.0351,36.6655,37.8927,2118905.119259,0
+CC.US,D,20170731,000000,37.9644,38.3358,37.0657,37.516,2798659.6006326,0
+CC.US,D,20170801,000000,37.9003,37.9952,37.4684,37.7736,2222402.8631538,0
+CC.US,D,20170802,000000,38.0128,38.3421,36.8768,37.7978,2906355.2904012,0
+CC.US,D,20170803,000000,38.7684,39.4217,37.0657,37.153,4576114.5929308,0
+CC.US,D,20170804,000000,37.4286,39.1388,37.0339,38.855,2814978.4972401,0
+CC.US,D,20170807,000000,39.3973,40.5893,39.0512,39.2179,3322678.4581321,0
+CC.US,D,20170808,000000,39.2028,39.4299,36.8126,37.1931,4886162.8810431,0
+CC.US,D,20170809,000000,36.5389,37.4209,36.1127,36.4599,5579015.2544711,0
+CC.US,D,20170810,000000,36.1687,36.1799,34.7263,34.9943,3314239.5766674,0
+CC.US,D,20170811,000000,34.8205,36.7809,34.8119,36.5147,2459980.1609382,0
+CC.US,D,20170814,000000,37.1689,37.4127,36.1611,37.1047,5855447.7333047,0
+CC.US,D,20170815,000000,37.2787,37.4537,36.6412,36.979,1348836.7654794,0
+CC.US,D,20170816,000000,37.1931,37.1931,36.0569,36.5223,2060463.8231037,0
+CC.US,D,20170817,000000,36.2133,36.5464,35.3312,35.4112,1806736.3633514,0
+CC.US,D,20170818,000000,35.6066,37.0275,35.2141,36.3315,2095028.6303872,0
+CC.US,D,20170821,000000,36.4663,36.9177,36.0336,36.5538,1465663.4711579,0
+CC.US,D,20170822,000000,36.8935,37.7365,36.8069,37.6426,1961717.5176903,0
+CC.US,D,20170823,000000,37.3408,38.0993,37.2237,37.476,1151639.7089578,0
+CC.US,D,20170824,000000,37.7672,37.8556,37.1094,37.4443,1208717.1563385,0
+CC.US,D,20170825,000000,37.783,37.9338,37.2787,37.5468,1900905.3386374,0
+CC.US,D,20170828,000000,37.7588,37.945,37.3895,37.6257,1650533.226304,0
+CC.US,D,20170829,000000,37.2695,37.8397,37.1447,37.5468,1065027.2511933,0
+CC.US,D,20170830,000000,37.5783,37.9338,37.5392,37.7672,962417.24495641,0
+CC.US,D,20170831,000000,38.1542,38.8465,37.9654,38.6911,2756199.7318055,0
+CC.US,D,20170901,000000,38.8641,39.6207,38.65,39.415,1771095.7383976,0
+CC.US,D,20170905,000000,39.4234,39.5612,37.6657,38.0054,2817292.4187624,0
+CC.US,D,20170906,000000,38.169,38.2966,37.6657,37.8156,2114855.4879092,0
+CC.US,D,20170907,000000,38.0211,38.5945,37.848,38.5869,2674467.6816736,0
+CC.US,D,20170908,000000,38.2501,39.3136,38.1934,39.1955,2927725.4787668,0
+CC.US,D,20170911,000000,39.415,40.2049,39.3378,39.8188,1712348.1405081,0
+CC.US,D,20170912,000000,40.164,40.6768,39.2652,39.415,4200528.4811145,0
+CC.US,D,20170913,000000,39.2967,39.5732,38.677,38.7693,2372308.0066474,0
+CC.US,D,20170914,000000,38.7291,39.8188,38.1478,39.1553,4060303.5471668,0
+CC.US,D,20170915,000000,39.2726,39.8105,39.2652,39.7081,3695512.1533118,0
+CC.US,D,20170918,000000,40.0776,40.9297,39.9528,40.4879,4275131.76141,0
+CC.US,D,20170919,000000,40.6459,41.0721,40.4088,40.9391,2308028.7069112,0
+CC.US,D,20170920,000000,40.9922,41.1178,40.311,40.8443,3083841.561637,0
+CC.US,D,20170921,000000,40.8656,41.0721,40.4942,40.9634,1846277.230388,0
+CC.US,D,20170922,000000,40.8656,41.0973,40.6293,40.8358,1395400.0028027,0
+CC.US,D,20170925,000000,40.6768,40.9634,39.2967,39.6661,2224375.0164252,0
+CC.US,D,20170926,000000,39.7778,40.1323,39.2344,39.7564,1647562.636853,0
+CC.US,D,20170927,000000,40.0942,40.5269,39.3842,39.8105,2060678.7716891,0
+CC.US,D,20170928,000000,39.8802,40.297,39.5816,39.7472,1694024.8483413,0
+CC.US,D,20170929,000000,39.6923,39.9957,39.0615,39.9051,3021228.113438,0
+CC.US,D,20171002,000000,40.0141,41.5922,39.9985,41.5922,2413365.3359545,0
+CC.US,D,20171003,000000,41.7476,42.1655,41.502,42.1348,2043836.4752762,0
+CC.US,D,20171004,000000,42.1348,42.3023,41.1429,41.8053,2419585.9480173,0
+CC.US,D,20171005,000000,42.0658,42.948,41.8127,42.9162,2206772.8767627,0
+CC.US,D,20171006,000000,42.6408,43.2319,42.371,43.1062,2556164.279213,0
+CC.US,D,20171009,000000,43.2085,43.3359,42.868,43.2242,1149944.8393615,0
+CC.US,D,20171010,000000,43.3667,43.388,42.8288,43.3602,1189002.0720809,0
+CC.US,D,20171011,000000,43.3602,43.5147,42.8931,43.4598,1817600.9396029,0
+CC.US,D,20171012,000000,43.3202,43.8011,43.1284,43.641,1842146.9933186,0
+CC.US,D,20171013,000000,43.9808,44.461,43.4912,44.1853,3959836.5783269,0
+CC.US,D,20171016,000000,44.3521,45.0061,44.2003,44.9522,2285713.8195126,0
+CC.US,D,20171017,000000,44.9829,45.4787,44.7864,44.8239,1927531.0199173,0
+CC.US,D,20171018,000000,44.9447,45.1094,44.2412,44.2497,1668343.8660945,0
+CC.US,D,20171019,000000,43.767,44.7457,43.1443,44.2878,1964453.8131831,0
+CC.US,D,20171020,000000,44.715,44.7232,43.5147,44.0672,2375486.0214833,0
+CC.US,D,20171023,000000,44.2339,44.769,44.0515,44.1148,1919034.1023344,0
+CC.US,D,20171024,000000,44.3205,45.7932,44.3205,44.9018,2125878.051371,0
+CC.US,D,20171025,000000,44.9595,45.2434,43.9975,44.8015,1981145.6455864,0
+CC.US,D,20171026,000000,45.0612,45.1866,44.4124,44.6358,1922600.0993671,0
+CC.US,D,20171027,000000,44.847,45.2529,44.1622,45.1253,1885279.6512181,0
+CC.US,D,20171030,000000,44.9447,45.4787,44.7448,44.9352,2057868.3189343,0
+CC.US,D,20171031,000000,44.9753,45.0612,43.7147,44.6358,2395321.4769488,0
+CC.US,D,20171101,000000,45.1408,45.1783,44.2962,44.9178,1978325.5201452,0
+CC.US,D,20171102,000000,44.9178,45.4621,43.749,44.0208,2869660.3426359,0
+CC.US,D,20171103,000000,41.502,41.6947,38.6911,41.1241,11165424.740282,0
+CC.US,D,20171106,000000,41.5755,42.4911,40.2588,41.0815,5617138.5355868,0
+CC.US,D,20171107,000000,40.9222,41.2229,39.7155,40.2133,5584790.9229622,0
+CC.US,D,20171108,000000,39.8496,40.5436,39.3052,40.2199,3730036.120364,0
+CC.US,D,20171109,000000,39.9528,40.915,39.549,40.297,3370320.7373545,0
+CC.US,D,20171110,000000,40.2133,40.5269,39.4698,39.4782,2358894.1401723,0
+CC.US,D,20171113,000000,39.3443,41.192,39.1712,40.9297,3856274.3498566,0
+CC.US,D,20171114,000000,40.711,40.8961,39.5109,39.8969,3283207.4493858,0
+CC.US,D,20171115,000000,39.3443,39.8105,38.2417,39.1479,2866591.9515786,0
+CC.US,D,20171116,000000,39.549,40.915,39.549,40.6459,3277249.0745971,0
+CC.US,D,20171117,000000,40.5354,41.4639,38.9274,41.422,6451262.6425737,0
+CC.US,D,20171120,000000,41.3419,41.3782,40.1986,40.9698,2209724.120841,0
+CC.US,D,20171121,000000,41.262,41.8844,40.9781,41.7913,2721178.158778,0
+CC.US,D,20171122,000000,41.7988,42.145,41.408,41.7049,1591836.1413319,0
+CC.US,D,20171124,000000,42.0269,42.5852,41.8221,42.0576,2397330.1714797,0
+CC.US,D,20171127,000000,41.8844,42.009,41.0973,41.584,2672306.3736468,0
+CC.US,D,20171128,000000,42.009,42.8122,41.7328,41.9245,3445425.922597,0
+CC.US,D,20171129,000000,41.8919,42.2706,39.856,40.7948,3988353.8071586,0
+CC.US,D,20171130,000000,41.0237,41.5617,40.2588,40.5511,14071763.909539,0
+CC.US,D,20171201,000000,40.4003,40.9391,38.4445,40.8961,5129019.3160863,0
+CC.US,D,20171204,000000,41.6241,41.9488,38.9573,39.0055,4368445.241326,0
+CC.US,D,20171205,000000,39.1302,39.4308,37.7272,38.8939,3921726.1941264,0
+CC.US,D,20171206,000000,36.2664,38.1998,35.5257,36.5659,6705449.017556,0
+CC.US,D,20171207,000000,36.4953,38.0268,36.472,37.8137,3347701.6977075,0
+CC.US,D,20171208,000000,37.9793,38.5719,37.5048,37.5848,4578361.8803919,0
+CC.US,D,20171211,000000,37.5541,38.3812,37.5541,37.9793,1582440.7386619,0
+CC.US,D,20171212,000000,37.9244,38.5161,37.821,37.9244,1901569.5297666,0
+CC.US,D,20171213,000000,37.9793,38.184,37.2544,37.4805,1817051.7459671,0
+CC.US,D,20171214,000000,37.5206,38.0584,37.1206,37.4666,2330198.5040145,0
+CC.US,D,20171215,000000,37.6407,38.0836,37.4108,37.8994,3794937.6962551,0
+CC.US,D,20171218,000000,38.0743,39.8609,37.9701,39.5723,3179285.1820349,0
+CC.US,D,20171219,000000,39.4644,39.7631,39.1338,39.2495,3200082.5324202,0
+CC.US,D,20171220,000000,39.5481,39.626,38.532,38.9878,2617619.1545363,0
+CC.US,D,20171221,000000,39.147,39.4644,38.6567,38.6726,1893529.3779277,0
+CC.US,D,20171222,000000,38.8763,38.8857,38.4445,38.6726,815053.86848576,0
+CC.US,D,20171226,000000,38.5488,39.3434,38.184,39.2262,1233161.109476,0
+CC.US,D,20171227,000000,39.1862,39.6616,39.0354,39.3516,2182799.6610274,0
+CC.US,D,20171228,000000,39.5649,40.046,39.3126,40.046,1412073.5645763,0
+CC.US,D,20171229,000000,39.9985,40.1073,39.2958,39.4931,1730510.2212357,0
+CC.US,D,20180102,000000,39.6365,40.8443,39.6365,40.8199,2167935.9663434,0
+CC.US,D,20180103,000000,40.8656,41.0405,40.0375,40.5595,2274971.7639546,0
+CC.US,D,20180104,000000,40.711,41.0545,40.0542,40.3316,2432966.4974618,0
+CC.US,D,20180105,000000,40.5826,40.5997,40.0869,40.4933,1671689.540827,0
+CC.US,D,20180108,000000,40.375,40.6936,39.9519,40.1481,2717163.9939447,0
+CC.US,D,20180109,000000,40.2348,40.6608,39.5723,39.683,2503515.8474355,0
+CC.US,D,20180110,000000,39.5806,40.4339,38.9097,40.391,2054756.93816,0
+CC.US,D,20180111,000000,40.4421,41.8687,40.1798,41.8063,1883661.0883696,0
+CC.US,D,20180112,000000,41.7393,41.9318,41.0237,41.396,1105911.5468889,0
+CC.US,D,20180116,000000,41.436,41.782,40.0311,40.2348,2044497.4421764,0
+CC.US,D,20180117,000000,40.6293,41.6956,40.6199,41.2144,1781847.4666419,0
+CC.US,D,20180118,000000,40.7707,41.1607,40.5018,40.711,1557718.4271063,0
+CC.US,D,20180119,000000,41.0237,42.7218,40.7744,42.6186,2062064.1153223,0
+CC.US,D,20180122,000000,42.5153,43.0914,42.277,42.9899,1946072.4848983,0
+CC.US,D,20180123,000000,42.9182,43.0364,41.9645,42.4221,1498456.0273544,0
+CC.US,D,20180124,000000,42.6036,42.6762,41.2061,41.8063,2396238.2326657,0
+CC.US,D,20180125,000000,42.3097,42.6707,41.3615,41.6481,2016109.1824958,0
+CC.US,D,20180126,000000,41.8993,42.1952,40.7316,42.1524,1800830.650966,0
+CC.US,D,20180129,000000,41.9488,42.6882,41.6721,42.277,1653124.4315016,0
+CC.US,D,20180130,000000,41.6146,41.7393,41.0815,41.1046,1618282.3405429,0
+CC.US,D,20180131,000000,41.1839,41.5681,40.2516,40.727,2268351.3475227,0
+CC.US,D,20180201,000000,40.4933,41.2992,40.4933,40.727,1530634.9053393,0
+CC.US,D,20180202,000000,40.3829,40.6059,38.4278,38.8317,2283167.7535178,0
+CC.US,D,20180205,000000,38.1459,38.9655,36.6916,36.9846,2465613.963363,0
+CC.US,D,20180206,000000,34.7385,38.4278,34.1766,37.7812,3701037.4067008,0
+CC.US,D,20180207,000000,37.4805,39.0439,37.2544,38.0836,2451904.542583,0
+CC.US,D,20180208,000000,38.1377,38.4278,35.2633,35.321,3852403.1258325,0
+CC.US,D,20180209,000000,35.8718,36.9615,34.7134,36.6542,2714464.2397114,0
+CC.US,D,20180212,000000,37.0787,37.9942,36.805,37.6648,1679450.2595047,0
+CC.US,D,20180213,000000,37.4518,38.0492,37.2611,37.5848,2025713.0852938,0
+CC.US,D,20180214,000000,37.236,39.1146,37.1734,38.8046,2464386.60694,0
+CC.US,D,20180215,000000,40.285,41.1632,38.1943,38.7237,3816069.2916908,0
+CC.US,D,20180216,000000,38.5971,38.9693,37.9338,38.6679,3379481.8460663,0
+CC.US,D,20180220,000000,39.6532,39.9992,39.6532,39.6532,2801143.3315374,0
+CC.US,D,20180221,000000,39.6449,40.1986,39.5172,39.5964,2191881.2387626,0
+CC.US,D,20180222,000000,39.5871,40.5623,39.5871,39.6988,2166799.9630693,0
+CC.US,D,20180223,000000,40.1333,40.7996,39.9129,40.445,2096870.7397646,0
+CC.US,D,20180226,000000,40.4524,40.5866,39.6988,40.4189,1949807.2165704,0
+CC.US,D,20180227,000000,40.3717,40.3855,38.8746,38.932,2718484.8530023,0
+CC.US,D,20180228,000000,39.0735,39.3749,37.608,37.6165,2839097.8780135,0
+CC.US,D,20180301,000000,37.862,39.7705,37.8592,38.424,3281171.8862816,0
+CC.US,D,20180302,000000,38.0845,39.3192,37.7365,38.9395,2034578.6397008,0
+CC.US,D,20180305,000000,38.4157,39.0652,38.1393,38.5273,2341585.4053288,0
+CC.US,D,20180306,000000,38.9535,39.4698,38.2027,39.105,2272441.8191038,0
+CC.US,D,20180307,000000,38.5609,39.5797,38.4009,39.0903,4542639.5749755,0
+CC.US,D,20180308,000000,39.3498,39.3657,38.2818,38.4715,2157814.0374544,0
+CC.US,D,20180309,000000,38.9469,39.6737,38.7237,39.6355,1563481.1986822,0
+CC.US,D,20180312,000000,39.6449,40.6647,39.5964,40.3408,1857826.4178842,0
+CC.US,D,20180313,000000,40.445,40.6562,39.4848,39.5713,2001359.4105622,0
+CC.US,D,20180314,000000,39.9287,40.1818,39.201,39.3351,1430521.5269226,0
+CC.US,D,20180315,000000,39.5964,39.5964,38.8986,39.0113,1561415.5427759,0
+CC.US,D,20180316,000000,38.8596,39.6355,38.4566,39.4289,2243623.6622525,0
+CC.US,D,20180319,000000,39.0903,39.2698,38.5812,39.1368,2015714.7518415,0
+CC.US,D,20180320,000000,39.1108,39.2232,38.1868,38.3849,1966697.8764153,0
+CC.US,D,20180321,000000,38.33,39.9649,38.2976,39.5405,2188991.2550312,0
+CC.US,D,20180322,000000,39.0113,39.2475,38.1226,38.5199,3422929.4036437,0
+CC.US,D,20180323,000000,38.5023,38.5199,37.219,37.2843,3417235.4156151,0
+CC.US,D,20180326,000000,38.0361,38.33,36.9755,37.5764,2113163.8425417,0
+CC.US,D,20180327,000000,38.1542,39.1843,36.792,36.9128,4653707.8080499,0
+CC.US,D,20180328,000000,37.1976,37.7905,36.4905,36.5789,2725810.3007945,0
+CC.US,D,20180329,000000,36.9493,38.7963,36.9493,38.5674,4789167.3318583,0
+CC.US,D,20180402,000000,38.4929,38.7731,36.6107,37.2034,2732538.191519,0
+CC.US,D,20180403,000000,37.2843,37.5206,36.2226,37.3867,2038869.0134664,0
+CC.US,D,20180404,000000,36.3734,38.0137,36.2393,37.9719,2474244.1490689,0
+CC.US,D,20180405,000000,38.4641,40.1026,38.2818,39.6532,2860462.6926645,0
+CC.US,D,20180406,000000,39.0968,39.455,38.251,38.5442,2064993.8645421,0
+CC.US,D,20180409,000000,38.9469,39.388,38.4715,38.5812,1811599.575097,0
+CC.US,D,20180410,000000,39.3966,40.2646,39.2793,39.682,1952066.3262035,0
+CC.US,D,20180411,000000,39.3498,39.7733,39.1276,39.3192,1323669.5103519,0
+CC.US,D,20180412,000000,39.6449,40.2887,39.5172,40.0784,2063999.7273343,0
+CC.US,D,20180413,000000,40.3408,40.445,39.7705,40.1026,1472181.7870119,0
+CC.US,D,20180416,000000,40.445,40.8237,40.0784,40.6032,1474333.4223521,0
+CC.US,D,20180417,000000,40.9736,41.7252,40.7736,41.3931,2192446.5535424,0
+CC.US,D,20180418,000000,41.6861,41.955,41.4248,41.663,2258147.7381714,0
+CC.US,D,20180419,000000,41.5913,41.8212,40.5696,41.1075,1567189.0617812,0
+CC.US,D,20180420,000000,40.9512,41.2973,40.5623,41.1075,1242425.393509,0
+CC.US,D,20180423,000000,41.0453,41.6434,40.8478,41.4248,1191601.8752219,0
+CC.US,D,20180424,000000,41.5364,41.8527,39.4931,40.3855,1904916.279242,0
+CC.US,D,20180425,000000,40.2068,40.5465,39.7705,40.3167,1124555.1124481,0
+CC.US,D,20180426,000000,40.5381,40.7066,40.032,40.5538,990794.75720765,0
+CC.US,D,20180427,000000,40.6236,40.8554,39.414,39.7631,1086042.7743927,0
+CC.US,D,20180430,000000,39.6449,40.0384,38.33,38.33,1476519.4494662,0
+CC.US,D,20180501,000000,38.1868,38.5442,37.1419,38.2027,2415725.4714226,0
+CC.US,D,20180502,000000,38.2027,38.677,37.9003,38.3757,1290283.6960597,0
+CC.US,D,20180503,000000,38.0993,38.5674,37.3707,38.4082,2245358.2973371,0
+CC.US,D,20180504,000000,39.9835,40.1818,38.9469,40.1175,3049103.7207422,0
+CC.US,D,20180507,000000,40.1818,40.4368,39.4373,39.9201,2053159.87017,0
+CC.US,D,20180508,000000,39.5871,40.2951,39.5639,40.0467,2687981.4992408,0
+CC.US,D,20180509,000000,40.0552,40.2208,39.5006,40.1175,1419056.1693746,0
+CC.US,D,20180510,000000,40.3769,40.6647,40.19,40.2607,2343119.063486,0
+CC.US,D,20180511,000000,40.3855,40.7502,39.8794,40.19,1578022.4704878,0
+CC.US,D,20180514,000000,40.5213,41.06,40.1259,40.3717,2045422.7958368,0
+CC.US,D,20180515,000000,40.2208,41.0042,40.109,40.6319,1462280.1804229,0
+CC.US,D,20180516,000000,40.6032,41.9758,40.6032,41.5308,1698374.3329679,0
+CC.US,D,20180517,000000,41.5634,42.0788,41.5634,41.7952,1573306.4985232,0
+CC.US,D,20180518,000000,41.7068,41.9681,41.4425,41.4425,1105095.8170072,0
+CC.US,D,20180521,000000,41.9449,42.3013,41.5308,41.7227,1514963.0039742,0
+CC.US,D,20180522,000000,41.9906,41.9906,41.0619,41.1411,1425197.2504609,0
+CC.US,D,20180523,000000,40.7596,41.2918,40.4179,40.9352,1261298.9540545,0
+CC.US,D,20180524,000000,40.9437,41.3419,40.5036,40.7669,1360588.0046461,0
+CC.US,D,20180525,000000,40.5948,40.6562,40.1567,40.244,1125640.6028045,0
+CC.US,D,20180529,000000,39.7434,40.5538,39.4328,39.5443,1930889.5915651,0
+CC.US,D,20180530,000000,39.9584,40.1986,39.633,39.6699,2068435.1913951,0
+CC.US,D,20180531,000000,39.6699,39.9037,38.8623,38.9171,2342279.6892599,0
+CC.US,D,20180601,000000,39.3462,39.9899,39.1228,39.1712,1500798.9669359,0
+CC.US,D,20180604,000000,39.4169,39.8979,39.2793,39.854,1194189.8561908,0
+CC.US,D,20180605,000000,39.9183,40.2748,39.5052,39.6411,1534366.4127828,0
+CC.US,D,20180606,000000,39.8224,40.9019,39.633,40.8851,2089576.4595172,0
+CC.US,D,20180607,000000,40.8079,41.2294,40.0691,40.2664,1334634.0376957,0
+CC.US,D,20180608,000000,40.2133,40.7502,40.1798,40.7353,1035756.6275694,0
+CC.US,D,20180611,000000,40.8563,40.8795,40.2664,40.5213,1184858.9380963,0
+CC.US,D,20180612,000000,40.6414,40.7428,39.695,39.7816,1638632.5978706,0
+CC.US,D,20180613,000000,39.7434,40.046,39.0938,39.5443,2950395.0313314,0
+CC.US,D,20180614,000000,39.6876,39.7452,39.1638,39.5443,1509334.575264,0
+CC.US,D,20180615,000000,39.322,39.322,38.3143,39.2903,3413274.987928,0
+CC.US,D,20180618,000000,38.8623,39.1797,38.3858,38.6483,1546912.9617155,0
+CC.US,D,20180619,000000,38.13,38.1868,36.8199,37.4946,2516949.0592833,0
+CC.US,D,20180620,000000,37.6387,37.7691,37.2574,37.4322,1688547.9583839,0
+CC.US,D,20180621,000000,37.3357,37.5345,36.8842,37.0265,1870245.0724087,0
+CC.US,D,20180622,000000,37.5019,37.6462,36.954,37.3357,2609893.9023752,0
+CC.US,D,20180625,000000,37.4397,37.4722,36.5659,37.232,1783066.2251215,0
+CC.US,D,20180626,000000,37.2637,37.4079,35.6075,35.788,3566344.1745996,0
+CC.US,D,20180627,000000,35.8346,36.232,34.9927,35.0727,2108116.8497553,0
+CC.US,D,20180628,000000,34.7627,35.013,34.2073,34.9451,2164104.5078077,0
+CC.US,D,20180629,000000,34.9451,35.6932,34.9218,35.24,2036277.8082686,0
+CC.US,D,20180702,000000,34.8353,35.161,34.4687,34.8882,1745434.1015236,0
+CC.US,D,20180703,000000,34.9684,35.4206,34.5478,34.5952,1267120.8364914,0
+CC.US,D,20180705,000000,34.8585,35.1201,34.7152,35.0727,1463349.5496356,0
+CC.US,D,20180706,000000,34.9684,35.6288,34.6129,35.3648,1107275.3956636,0
+CC.US,D,20180709,000000,35.4384,36.352,35.3907,36.192,2282758.2764626,0
+CC.US,D,20180710,000000,36.2637,36.8199,35.6932,36.5102,1792369.1998998,0
+CC.US,D,20180711,000000,35.9231,36.1445,34.771,34.9684,1789014.9272238,0
+CC.US,D,20180712,000000,35.3117,35.788,34.8642,35.5592,1479911.3381446,0
+CC.US,D,20180713,000000,35.3573,35.9612,35.3573,35.6523,1117909.9769288,0
+CC.US,D,20180716,000000,35.6364,35.6523,33.9607,34.3012,3425349.7247158,0
+CC.US,D,20180717,000000,34.158,35.2307,33.9607,35.1274,2192292.8653039,0
+CC.US,D,20180718,000000,35.8187,36.7809,35.469,36.3751,2540149.534854,0
+CC.US,D,20180719,000000,36.0728,36.3836,35.4206,36.297,1800236.3181273,0
+CC.US,D,20180720,000000,35.9685,36.5725,35.8029,35.9324,2028245.1796303,0
+CC.US,D,20180723,000000,35.9072,36.0654,35.4067,35.8029,1149905.0738732,0
+CC.US,D,20180724,000000,36.1445,36.4636,35.2233,35.603,1504931.3534912,0
+CC.US,D,20180725,000000,35.469,36.4235,35.3573,36.3669,1931445.2336584,0
+CC.US,D,20180726,000000,36.2486,37.0117,36.192,36.5586,1007982.0461003,0
+CC.US,D,20180727,000000,36.6533,36.9456,35.9324,36.3185,1275317.9007976,0
+CC.US,D,20180730,000000,36.311,36.5725,35.8588,35.9231,988028.3689129,0
+CC.US,D,20180731,000000,35.9454,36.6991,35.8812,36.391,1742002.4473569,0
+CC.US,D,20180801,000000,36.3594,36.939,35.5508,35.6288,2461359.0561139,0
+CC.US,D,20180802,000000,35.3907,35.4625,34.2705,34.9311,4045463.4968273,0
+CC.US,D,20180803,000000,34.8017,38.9015,34.7535,37.367,7072669.3304265,0
+CC.US,D,20180806,000000,37.2405,37.5598,36.7073,36.8358,2049103.7903626,0
+CC.US,D,20180807,000000,37.0657,38.2976,37.0146,38.0202,3058579.7291319,0
+CC.US,D,20180808,000000,38.0985,38.3681,37.7421,38.05,2454934.2428947,0
+CC.US,D,20180809,000000,37.9329,38.1217,37.353,37.367,1273561.7708545,0
+CC.US,D,20180810,000000,36.978,37.0889,35.748,35.7556,1975923.4697028,0
+CC.US,D,20180813,000000,35.748,36.1361,35.1116,35.1675,1712891.9604292,0
+CC.US,D,20180814,000000,35.2539,35.8643,35.175,35.2233,1176538.2783536,0
+CC.US,D,20180815,000000,34.8585,34.9124,33.3633,34.1282,2482922.6982063,0
+CC.US,D,20180816,000000,34.2865,34.9423,33.9673,34.6698,1706223.1805656,0
+CC.US,D,20180817,000000,34.5265,35.1815,34.0778,34.4139,1540271.0504252,0
+CC.US,D,20180820,000000,34.5346,34.7889,34.4073,34.5831,1162737.5044246,0
+CC.US,D,20180821,000000,34.5831,35.1731,34.5179,34.9423,1252152.8917435,0
+CC.US,D,20180822,000000,34.9423,35.0866,34.477,34.9023,962569.85845207,0
+CC.US,D,20180823,000000,34.9971,35.4737,34.893,35.014,1610787.0833682,0
+CC.US,D,20180824,000000,35.1591,35.6699,35.0223,35.4773,1196840.1722495,0
+CC.US,D,20180827,000000,35.5257,36.8563,35.5257,36.6906,1488453.3949304,0
+CC.US,D,20180828,000000,36.7492,36.7706,36.1891,36.3082,1453182.4815438,0
+CC.US,D,20180829,000000,36.0617,36.1576,35.3898,35.7975,1535035.9776266,0
+CC.US,D,20180830,000000,35.6699,35.6699,34.438,34.6464,1520853.6699584,0
+CC.US,D,20180831,000000,34.5346,35.0457,34.4706,34.8398,1752352.2217463,0
+CC.US,D,20180904,000000,34.4073,35.039,34.3012,35.0297,1212522.821044,0
+CC.US,D,20180905,000000,34.973,35.6615,34.5757,35.6438,2070912.4738424,0
+CC.US,D,20180906,000000,35.4923,36.084,34.6296,34.8763,3011368.4218233,0
+CC.US,D,20180907,000000,34.5346,35.2904,34.5346,35.1591,1743416.8090491,0
+CC.US,D,20180910,000000,35.3898,35.8133,35.3565,35.5965,1373668.7008136,0
+CC.US,D,20180911,000000,35.3256,35.3843,32.0124,33.0479,9059939.9359554,0
+CC.US,D,20180912,000000,33.1047,33.5707,30.8017,31.6578,4950744.1835419,0
+CC.US,D,20180913,000000,31.5303,32.1211,30.7554,31.8261,4926065.9364462,0
+CC.US,D,20180914,000000,31.895,32.5204,31.7918,32.2414,2031514.5476151,0
+CC.US,D,20180917,000000,32.1611,32.7055,32.1211,32.2189,1760697.6005765,0
+CC.US,D,20180918,000000,32.2962,32.5613,31.8095,32.202,1415002.239053,0
+CC.US,D,20180919,000000,32.1752,32.7277,32.1686,32.3929,2068635.0935796,0
+CC.US,D,20180920,000000,32.7277,33.6649,32.6645,33.1996,2885488.0817256,0
+CC.US,D,20180921,000000,33.2964,33.3753,32.7277,32.7911,3267018.5966726,0
+CC.US,D,20180924,000000,32.4579,32.4579,31.3787,31.8355,1913032.7378286,0
+CC.US,D,20180925,000000,31.8261,32.1538,31.4011,31.4428,2073469.2872664,0
+CC.US,D,20180926,000000,31.4595,31.9369,31.3629,31.3787,1561756.2362839,0
+CC.US,D,20180927,000000,31.3787,31.6643,31.0912,31.2513,1437431.0492019,0
+CC.US,D,20180928,000000,31.161,31.7629,31.027,31.5145,1687425.9267679,0
+CC.US,D,20181001,000000,31.6336,32.0645,31.3397,31.5702,1541599.4326832,0
+CC.US,D,20181002,000000,31.5702,32.4329,31.5303,32.3372,1706978.7248435,0
+CC.US,D,20181003,000000,32.6645,33.6565,32.4804,33.2713,2059274.0826832,0
+CC.US,D,20181004,000000,33.0005,33.5048,32.4013,32.6887,1806823.4175285,0
+CC.US,D,20181005,000000,32.6244,32.6244,30.7032,31.1061,2280534.633346,0
+CC.US,D,20181008,000000,30.8196,31.5303,30.811,31.3629,1156146.1060517,0
+CC.US,D,20181009,000000,30.8427,31.0018,28.2897,28.3807,3716864.0710476,0
+CC.US,D,20181010,000000,28.191,29.0803,27.8373,28.5092,3251670.1929284,0
+CC.US,D,20181011,000000,28.4597,29.0648,28.1993,28.1993,2355753.7413389,0
+CC.US,D,20181012,000000,28.8692,29.2674,28.4933,29.0843,2678912.8184207,0
+CC.US,D,20181015,000000,29.046,29.7802,29.046,29.2601,2098872.9858379,0
+CC.US,D,20181016,000000,29.6433,29.9085,29.2601,29.7307,2012512.0179183,0
+CC.US,D,20181017,000000,29.8601,30.2425,29.1717,29.2053,1709865.4843461,0
+CC.US,D,20181018,000000,29.0925,29.4535,28.431,28.4597,2003023.1126136,0
+CC.US,D,20181019,000000,28.4767,29.2367,28.4393,28.6598,1683576.1976026,0
+CC.US,D,20181022,000000,28.7716,29.0843,27.951,28.1007,1649696.0015636,0
+CC.US,D,20181023,000000,27.4167,27.6951,26.6474,27.238,2428202.1620652,0
+CC.US,D,20181024,000000,27.1758,27.4401,25.4015,25.4339,2475756.3123675,0
+CC.US,D,20181025,000000,25.8183,26.8781,25.5774,26.5925,2233346.970382,0
+CC.US,D,20181026,000000,25.768,26.8781,25.044,26.5513,2251240.3653779,0
+CC.US,D,20181029,000000,27.1189,27.3583,25.5299,25.8975,2163100.6979137,0
+CC.US,D,20181030,000000,25.8099,26.3533,25.0972,25.8975,2577958.9910347,0
+CC.US,D,20181031,000000,26.4416,27.0641,25.8099,26.3747,2550973.2708743,0
+CC.US,D,20181101,000000,26.9525,28.0782,26.6389,27.9275,2886027.602675,0
+CC.US,D,20181102,000000,25.154,27.83,25.154,27.4624,6156550.9360334,0
+CC.US,D,20181105,000000,27.4485,27.4485,25.9653,26.5765,2298641.9021845,0
+CC.US,D,20181106,000000,26.5208,27.4624,26.5077,27.1515,1939962.5713569,0
+CC.US,D,20181107,000000,27.4334,27.9024,26.9684,27.8699,1492786.7584132,0
+CC.US,D,20181108,000000,27.374,27.5637,26.1292,26.2891,2442497.3177406,0
+CC.US,D,20181109,000000,25.8975,25.8975,24.7063,25.6414,1849889.4413664,0
+CC.US,D,20181112,000000,25.6341,25.7289,24.9463,25.073,1370852.8743443,0
+CC.US,D,20181113,000000,25.073,25.689,24.7297,24.8497,1766092.8100713,0
+CC.US,D,20181114,000000,25.073,25.4414,24.6495,25.0089,2018081.3357674,0
+CC.US,D,20181115,000000,24.9454,25.1465,24.3082,25.0581,1270585.8076889,0
+CC.US,D,20181116,000000,24.8023,24.9892,23.4389,23.7619,2779978.419071,0
+CC.US,D,20181119,000000,23.7209,24.043,23.3908,23.5684,2131150.7401722,0
+CC.US,D,20181120,000000,23.0361,23.843,22.5384,23.0212,2692340.6565538,0
+CC.US,D,20181121,000000,23.2864,24.1891,23.238,23.7443,2079471.7265151,0
+CC.US,D,20181123,000000,23.2799,23.6894,22.9795,23.3183,1079209.5588612,0
+CC.US,D,20181126,000000,23.6178,24.1324,22.8843,23.3088,1899488.8274593,0
+CC.US,D,20181127,000000,23.1003,23.2633,22.4175,22.7628,2143286.7373067,0
+CC.US,D,20181128,000000,22.7803,22.9395,21.781,22.827,2846150.3411022,0
+CC.US,D,20181129,000000,22.5999,23.0854,22.3403,22.956,2444533.9555877,0
+CC.US,D,20181130,000000,22.8679,23.2139,22.5616,22.9395,4074749.166852,0
+CC.US,D,20181203,000000,23.4875,23.8643,22.8939,23.238,2315621.7656922,0
+CC.US,D,20181204,000000,23.3013,23.4569,21.7633,21.8694,3197764.311926,0
+CC.US,D,20181206,000000,21.5159,21.6517,20.3146,21.6517,4915400.1876363,0
+CC.US,D,20181207,000000,21.6824,21.9504,20.8068,21.0394,2399104.5720526,0
+CC.US,D,20181210,000000,20.8858,21.1762,20.2735,20.4664,2038376.7812056,0
+CC.US,D,20181211,000000,21.0552,21.2069,20.3137,20.4105,1937933.4567101,0
+CC.US,D,20181212,000000,20.9659,21.6098,20.8607,21.4657,3702922.5057952,0
+CC.US,D,20181213,000000,21.6098,22.1849,21.4256,21.86,2867994.4910986,0
+CC.US,D,20181214,000000,21.4803,22.6388,21.4803,22.4892,7457987.2394492,0
+CC.US,D,20181217,000000,22.1849,22.6092,21.3679,21.7633,4480945.0319794,0
+CC.US,D,20181218,000000,21.8508,22.3764,21.7718,21.8779,3172837.7992141,0
+CC.US,D,20181219,000000,21.8936,22.5291,21.4803,21.6582,2407063.043429,0
+CC.US,D,20181220,000000,21.2563,22.4258,21.0552,21.4079,2548687.2926682,0
+CC.US,D,20181221,000000,21.4423,21.9801,21.1195,21.1353,5791236.1423729,0
+CC.US,D,20181224,000000,21.0721,21.435,20.5958,20.6598,1173681.6116529,0
+CC.US,D,20181226,000000,20.7407,22.1669,20.4356,22.1178,2198208.2503755,0
+CC.US,D,20181227,000000,21.6909,22.3923,21.3046,22.3923,2056728.0166886,0
+CC.US,D,20181228,000000,22.4481,22.8193,22.2389,22.3579,1681953.3357823,0
+CC.US,D,20181231,000000,22.3849,22.9227,22.2128,22.731,1660234.9307083,0
+CC.US,D,20190102,000000,22.2872,23.681,22.1178,23.6178,2505269.8278928,0
+CC.US,D,20190103,000000,23.5769,23.8018,23.0269,23.1972,2452583.7801129,0
+CC.US,D,20190104,000000,23.9369,25.1959,23.9071,25.0273,2518140.9491897,0
+CC.US,D,20190107,000000,25.0981,26.1302,24.5026,25.6778,2540369.8571541,0
+CC.US,D,20190108,000000,26.2342,27.0809,26.2342,26.7331,3258706.5348732,0
+CC.US,D,20190109,000000,27.0056,27.1488,26.3635,26.4835,2767337.2927606,0
+CC.US,D,20190110,000000,26.2732,27.1199,25.9272,27.0577,1516114.0536492,0
+CC.US,D,20190111,000000,26.9274,27.6847,26.8622,27.2577,1653903.6201238,0
+CC.US,D,20190114,000000,26.9274,26.9841,26.411,26.6613,1798460.8428114,0
+CC.US,D,20190115,000000,26.5077,26.8037,25.9272,26.3151,2128719.6716708,0
+CC.US,D,20190116,000000,26.2659,27.4195,26.2659,27.1024,2054095.9712597,0
+CC.US,D,20190117,000000,27.1106,27.829,27.1106,27.4819,2132931.5892026,0
+CC.US,D,20190118,000000,27.8141,28.5138,27.7394,28.151,1336261.1984876,0
+CC.US,D,20190122,000000,27.8075,27.9675,27.0316,27.24,1845567.900056,0
+CC.US,D,20190123,000000,27.2809,27.79,26.597,26.9749,1510772.5813006,0
+CC.US,D,20190124,000000,26.8948,27.5061,26.8948,27.322,1245521.7278825,0
+CC.US,D,20190125,000000,27.6437,28.9251,27.5946,28.778,1982686.826944,0
+CC.US,D,20190128,000000,28.3519,28.5231,27.843,28.0225,1460083.4058797,0
+CC.US,D,20190129,000000,28.0541,28.5948,27.8857,28.031,1794833.585432,0
+CC.US,D,20190130,000000,28.3602,29.2702,28.2152,29.1995,2094264.4881659,0
+CC.US,D,20190131,000000,28.6665,29.4331,28.2301,28.7967,2230973.9379986,0
+CC.US,D,20190201,000000,28.8124,29.9076,28.6756,29.77,1954504.9179055,0
+CC.US,D,20190204,000000,29.6992,30.157,29.5773,30.0277,1304060.8256441,0
+CC.US,D,20190205,000000,30.0611,30.3495,29.8751,30.2705,1476950.42138,0
+CC.US,D,20190206,000000,30.0771,30.5198,30.0192,30.3896,1573247.3876621,0
+CC.US,D,20190207,000000,30.036,30.3179,28.9026,29.3913,1582402.0479165,0
+CC.US,D,20190208,000000,29.1417,29.77,28.9893,29.2871,1704352.0531293,0
+CC.US,D,20190211,000000,29.3204,29.8284,29.3204,29.7143,1332299.6960577,0
+CC.US,D,20190212,000000,30.1971,31.4614,30.0919,31.027,2585057.6680693,0
+CC.US,D,20190213,000000,31.2055,31.7287,31.1795,31.214,1617707.3530768,0
+CC.US,D,20190214,000000,31.0594,31.6391,31.0104,31.162,3040723.9501385,0
+CC.US,D,20190215,000000,31.7433,31.7528,30.2445,30.4065,3710674.6265295,0
+CC.US,D,20190219,000000,30.0277,30.4306,29.0536,30.2854,3577976.1173012,0
+CC.US,D,20190220,000000,30.2445,30.9785,30.157,30.7524,3011562.9502932,0
+CC.US,D,20190221,000000,30.826,31.1871,30.2575,30.3032,2067245.4509746,0
+CC.US,D,20190222,000000,30.7125,32.0506,30.6575,31.5917,1951028.124536,0
+CC.US,D,20190225,000000,31.6708,31.7685,30.9637,31.2828,1534715.7042342,0
+CC.US,D,20190226,000000,31.1237,31.4299,30.8799,31.0084,1145749.0429735,0
+CC.US,D,20190227,000000,30.6762,31.5507,30.6687,31.5275,1241626.8595141,0
+CC.US,D,20190228,000000,31.3899,31.5601,30.7972,30.8306,2039575.1195695,0
+CC.US,D,20190301,000000,31.1954,31.7313,30.7823,30.8231,1410228.2309701,0
+CC.US,D,20190304,000000,31,31.1396,30.0919,30.7337,1615508.4290477,0
+CC.US,D,20190305,000000,30.5803,30.8641,30.3358,30.5468,1320502.2429453,0
+CC.US,D,20190306,000000,30.5385,30.8306,30.3644,30.4335,960621.34952495,0
+CC.US,D,20190307,000000,30.3599,31.0575,29.7264,30.9515,3207159.7145961,0
+CC.US,D,20190308,000000,30.6044,31.0902,30.1979,30.8306,2381820.5562965,0
+CC.US,D,20190311,000000,30.9515,31.4977,30.6269,31.0985,1347545.9992238,0
+CC.US,D,20190312,000000,31.1785,31.3944,31.0084,31.2828,1200004.2154272,0
+CC.US,D,20190313,000000,31.3899,31.9323,31.2046,31.5936,2250010.8594691,0
+CC.US,D,20190314,000000,31.5201,31.6411,30.8056,31.3006,3204835.0456445,0
+CC.US,D,20190315,000000,30.8715,31.7639,30.5998,30.7164,2797452.6643252,0
+CC.US,D,20190318,000000,30.6269,31.7639,30.1979,31.6329,1874935.2505433,0
+CC.US,D,20190319,000000,31.9666,32.9874,31.8113,31.9323,2009288.8638796,0
+CC.US,D,20190320,000000,31.9257,32.6142,31.7563,32.4178,2873381.1026501,0
+CC.US,D,20190321,000000,32.297,33.3037,32.1621,32.8971,2614690.4800596,0
+CC.US,D,20190322,000000,32.6374,32.7836,31.041,31.0502,2634576.4484426,0
+CC.US,D,20190325,000000,31.0502,31.5507,29.4525,29.6379,3581745.2407471,0
+CC.US,D,20190326,000000,29.4106,29.8974,28.3183,28.7146,4202565.1189618,0
+CC.US,D,20190327,000000,28.844,29.1056,28.4617,28.804,2402605.0097666,0
+CC.US,D,20190328,000000,28.9251,29.9197,28.9251,29.7355,2585679.9442242,0
+CC.US,D,20190329,000000,29.9951,30.6835,29.7932,30.1244,3147741.4771198,0
+CC.US,D,20190401,000000,30.2872,30.8455,29.6451,30.4575,1763385.5326375,0
+CC.US,D,20190402,000000,30.3998,30.7337,29.9923,30.2546,2084401.5723225,0
+CC.US,D,20190403,000000,30.7015,31.4475,30.7015,30.8148,2132046.0010307,0
+CC.US,D,20190404,000000,30.8148,31.2922,30.6194,30.7823,1514865.2023677,0
+CC.US,D,20190405,000000,30.9694,31.1703,30.7487,30.8306,983476.83261597,0
+CC.US,D,20190408,000000,30.8883,31.3982,30.5953,31.1703,1409776.8389407,0
+CC.US,D,20190409,000000,30.8799,30.9515,30.3197,30.3998,1533544.2344434,0
+CC.US,D,20190410,000000,30.5803,31.6643,30.4091,31.2772,2143407.1085146,0
+CC.US,D,20190411,000000,31.2522,31.6569,31.0725,31.5044,1750384.3674464,0
+CC.US,D,20190412,000000,31.9817,32.6625,31.7639,32.1519,1515477.8058362,0
+CC.US,D,20190415,000000,33.1809,33.7253,32.5277,32.7911,2315129.5334316,0
+CC.US,D,20190416,000000,32.7911,32.915,32.445,32.5817,1857206.2912153,0
+CC.US,D,20190417,000000,32.915,32.915,32.1286,32.2346,2168025.1700064,0
+CC.US,D,20190418,000000,32.2885,32.3835,31.682,31.8522,1309460.3341106,0
+CC.US,D,20190422,000000,31.6242,32.1602,31.5201,31.8923,1187984.2905288,0
+CC.US,D,20190423,000000,32.0133,32.4655,31.9081,32.2414,1991673.8273018,0
+CC.US,D,20190424,000000,32.2414,32.4525,31.4699,31.6104,1942432.3306037,0
+CC.US,D,20190425,000000,31.3582,31.4214,30.6352,30.8799,2022859.6428219,0
+CC.US,D,20190426,000000,30.7571,31.4977,30.6762,31.2522,1586389.3441766,0
+CC.US,D,20190429,000000,31.147,31.3423,30.2379,30.3197,2527581.4910627,0
+CC.US,D,20190430,000000,30.343,30.4575,29.1847,29.1933,2416873.296869,0
+CC.US,D,20190501,000000,29.1762,29.4366,28.1714,28.2197,2886215.6826873,0
+CC.US,D,20190502,000000,28.0738,28.3807,27.36,27.7014,3207996.9393365,0
+CC.US,D,20190503,000000,27.0018,27.9852,26.5571,27.7109,6457459.6102923,0
+CC.US,D,20190506,000000,26.7525,27.3731,25.4172,25.6256,6328429.1986748,0
+CC.US,D,20190507,000000,25.1242,25.2266,23.3144,23.5823,5577515.9880875,0
+CC.US,D,20190508,000000,23.348,23.7528,22.8781,23.6801,4382961.7940444,0
+CC.US,D,20190509,000000,23.2838,23.2985,21.9607,22.0351,4754456.3595367,0
+CC.US,D,20190510,000000,22.0591,22.2713,21.4089,21.8648,6034341.9177752,0
+CC.US,D,20190513,000000,21.0376,21.3141,20.3164,20.5269,3823406.5616551,0
+CC.US,D,20190514,000000,20.7371,21.1426,19.7481,19.7813,11565749.284798,0
+CC.US,D,20190515,000000,19.6587,19.9023,19.1319,19.4446,5744536.4126978,0
+CC.US,D,20190516,000000,19.5013,19.9433,19.1757,19.6009,3225580.8083692,0
+CC.US,D,20190517,000000,19.3405,19.4532,18.7329,18.9126,3771394.3776907,0
+CC.US,D,20190520,000000,18.6333,18.7486,18.314,18.3568,3021633.2915215,0
+CC.US,D,20190521,000000,18.7813,19.8048,18.7728,19.4532,4414852.6409248,0
+CC.US,D,20190522,000000,19.3218,19.5675,19.0425,19.2315,2333563.5241199,0
+CC.US,D,20190523,000000,19.0678,19.0678,18.463,18.7635,3645416.2359866,0
+CC.US,D,20190524,000000,18.9868,19.2642,18.2564,18.4452,1747770.5926474,0
+CC.US,D,20190528,000000,18.5262,18.7486,18.314,18.6742,2572576.6784551,0
+CC.US,D,20190529,000000,18.3067,18.6008,18.0835,18.5692,2018170.5394303,0
+CC.US,D,20190530,000000,18.4722,18.9868,18.1122,18.2007,1681206.3894478,0
+CC.US,D,20190531,000000,17.8397,17.9595,17.2666,17.274,4036992.3730746,0
+CC.US,D,20190603,000000,17.258,18.1504,17.2497,17.9884,3368811.7982847,0
+CC.US,D,20190604,000000,18.421,19.0519,18.3393,18.8947,3868903.6539948,0
+CC.US,D,20190605,000000,19.1582,19.2483,18.0768,18.3645,4047786.0162931,0
+CC.US,D,20190606,000000,18.3718,18.6742,18.019,18.5692,2444960.6285298,0
+CC.US,D,20190607,000000,18.6099,18.7411,18.314,18.4947,2157943.0066057,0
+CC.US,D,20190610,000000,18.5858,19.1319,18.5858,18.8148,3045993.4147107,0
+CC.US,D,20190611,000000,19.5917,20.256,19.495,19.5359,4654360.1770068,0
+CC.US,D,20190612,000000,19.4279,19.5757,19.172,19.3135,2068479.2558552,0
+CC.US,D,20190613,000000,19.4446,19.896,19.3135,19.879,1482945.3374284,0
+CC.US,D,20190614,000000,19.7249,19.7249,19.2892,19.5264,1731083.059216,0
+CC.US,D,20190617,000000,19.5359,19.5917,19.2073,19.2715,2044831.6872268,0
+CC.US,D,20190618,000000,19.5013,20.149,19.3311,19.9433,2333375.4441076,0
+CC.US,D,20190619,000000,20.0346,20.0757,19.7481,19.8299,2049546.5844486,0
+CC.US,D,20190620,000000,20.3212,20.4272,19.7462,19.9433,1725318.1381541,0
+CC.US,D,20190621,000000,19.9118,20.764,19.8429,20.3629,4207575.5704885,0
+CC.US,D,20190624,000000,20.3212,20.4375,19.896,19.896,2088685.4976305,0
+CC.US,D,20190625,000000,19.6735,20.2151,19.5757,20.0661,1897819.7516932,0
+CC.US,D,20190626,000000,20.2319,20.6049,20.1331,20.5332,1310262.0923344,0
+CC.US,D,20190627,000000,20.4775,20.6645,20.2486,20.3947,4710447.7861515,0
+CC.US,D,20190628,000000,20.4775,20.5909,19.5675,19.6587,9510518.3850067,0
+CC.US,D,20190701,000000,20.0421,20.256,18.396,18.4536,5755280.6177415,0
+CC.US,D,20190702,000000,18.4036,18.4036,16.8887,17.3388,6683508.1406961,0
+CC.US,D,20190703,000000,17.2413,17.7336,16.75,17.6348,2779944.0272974,0
+CC.US,D,20190705,000000,17.5773,17.7811,17.1613,17.4051,1867091.7766601,0
+CC.US,D,20190708,000000,17.1919,17.2832,16.1015,16.176,4704922.5327624,0
+CC.US,D,20190709,000000,16.0216,16.455,15.7117,16.2587,3908706.7583057,0
+CC.US,D,20190710,000000,16.4728,16.5148,15.9574,16.0884,2285416.1157217,0
+CC.US,D,20190711,000000,16.1099,16.1099,15.3487,15.6939,3096502.0333201,0
+CC.US,D,20190712,000000,15.4389,16.5211,15.3823,16.1684,2939533.6793085,0
+CC.US,D,20190715,000000,16.1275,16.1927,15.7255,15.8496,4033917.5335596,0
+CC.US,D,20190716,000000,15.9322,16.98,15.8736,16.7167,2833743.50875,0
+CC.US,D,20190717,000000,16.5873,16.5873,15.8496,15.9228,2780609.2931693,0
+CC.US,D,20190718,000000,15.8736,16.136,15.4809,15.6857,2169456.7275854,0
+CC.US,D,20190719,000000,15.654,15.7834,15.3656,15.4065,2926564.7564053,0
+CC.US,D,20190722,000000,15.4884,15.6278,15.0547,15.251,2918491.2875358,0
+CC.US,D,20190723,000000,15.292,15.8417,15.292,15.654,2506042.5680576,0
+CC.US,D,20190724,000000,15.6278,15.9788,15.4065,15.7916,2728688.4623537,0
+CC.US,D,20190725,000000,15.6939,16.5873,14.8584,15.5954,6600251.0303504,0
+CC.US,D,20190726,000000,15.6857,16.1136,15.4726,15.9638,2532171.7181049,0
+CC.US,D,20190729,000000,15.9788,16.391,15.7117,15.8243,3209951.8967211,0
+CC.US,D,20190730,000000,15.6103,15.8243,15.2846,15.8243,2594225.2252388,0
+CC.US,D,20190731,000000,15.8243,16.0707,15.5712,15.6196,3452328.9964187,0
+CC.US,D,20190801,000000,15.6447,15.7992,14.8129,14.8742,4962865.1342754,0
+CC.US,D,20190802,000000,12.7696,13.0077,11.4837,12.0318,17261302.1391,0
+CC.US,D,20190805,000000,11.9266,12.2605,11.1644,11.2884,8565360.4367192,0
+CC.US,D,20190806,000000,11.2791,11.5944,10.9588,11.4745,5325061.0239611,0
+CC.US,D,20190807,000000,11.4343,11.8938,11.2696,11.599,4890720.8657976,0
+CC.US,D,20190808,000000,11.7536,12.4012,11.6604,11.8938,6881745.5483713,0
+CC.US,D,20190809,000000,11.6567,11.6726,10.8277,10.9433,5933110.806714,0
+CC.US,D,20190812,000000,10.8361,10.8612,10.1959,10.2629,4027659.3054942,0
+CC.US,D,20190813,000000,10.2052,10.7624,10.1001,10.3198,5974990.3143604,0
+CC.US,D,20190814,000000,9.94369,9.99951,9.66455,9.86184,3935598.9758314,0
+CC.US,D,20190815,000000,9.98018,10.0676,9.79493,9.98018,3300137.8747188,0
+CC.US,D,20190816,000000,9.91969,10.6565,9.91969,10.5896,4727334.1470245,0
+CC.US,D,20190819,000000,11.0417,11.0417,10.4342,10.8316,4508377.8451976,0
+CC.US,D,20190820,000000,11.158,11.2585,10.6732,10.9245,3665508.5550116,0
+CC.US,D,20190821,000000,11.0751,11.8187,10.8816,11.8029,9551298.4306386,0
+CC.US,D,20190822,000000,11.8772,12.1117,11.0064,11.0807,5573911.3003095,0
+CC.US,D,20190823,000000,10.8816,11.2083,10.7056,10.8734,4221683.7208946,0
+CC.US,D,20190826,000000,11.1338,11.1423,10.5394,10.6658,3411259.8449395,0
+CC.US,D,20190827,000000,10.7318,10.7318,10.1633,10.3391,12174558.9108,0
+CC.US,D,20190828,000000,10.3391,11.0155,10.1866,10.8658,3390406.607922,0
+CC.US,D,20190829,000000,11.0501,11.7004,11.0241,11.5842,3535346.4390918,0
+CC.US,D,20190830,000000,11.7097,12.0374,11.6521,11.853,3792176.681675,0
+CC.US,D,20190903,000000,11.6344,11.7097,10.9571,11.1673,2989670.4368649,0
+CC.US,D,20190904,000000,11.3758,11.5189,11.0668,11.2753,2886408.0616713,0
+CC.US,D,20190905,000000,11.5432,12.2206,11.5274,12.095,3555717.1165349,0
+CC.US,D,20190906,000000,12.2542,12.3295,11.9191,12.2605,3632835.2952801,0
+CC.US,D,20190909,000000,12.1444,13.3578,12.1209,13.2488,4804104.1090612,0
+CC.US,D,20190910,000000,13.4079,13.8686,12.8561,13.7242,5562519.0252808,0
+CC.US,D,20190911,000000,13.8107,13.9847,13.0486,13.8107,5280670.9168367,0
+CC.US,D,20190912,000000,13.7427,14.0071,13.2412,13.6777,3374242.474296,0
+CC.US,D,20190913,000000,14.0918,14.1951,13.4433,13.6777,2785664.8838992,0
+CC.US,D,20190916,000000,14.1457,14.4211,14.0536,14.2871,5108607.7984119,0
+CC.US,D,20190917,000000,14.0844,14.0844,13.5176,13.9019,3219495.6139152,0
+CC.US,D,20190918,000000,13.8591,13.8928,13.3743,13.5512,4367149.1013558,0
+CC.US,D,20190919,000000,13.5829,14.0108,13.5251,13.7159,2478353.9660227,0
+CC.US,D,20190920,000000,13.7427,13.7773,13.1994,13.5427,4496630.9050027,0
+CC.US,D,20190923,000000,13.339,13.673,13.207,13.5829,1934630.7716947,0
+CC.US,D,20190924,000000,13.5176,13.686,11.9619,12.0549,3581087.4980756,0
+CC.US,D,20190925,000000,11.9433,12.4634,11.8867,12.3295,3087666.5717151,0
+CC.US,D,20190926,000000,12.3202,12.3295,11.8224,12.0455,2424911.2992219,0
+CC.US,D,20190927,000000,12.0364,12.4717,11.9358,12.1369,6085094.503029,0
+CC.US,D,20190930,000000,12.2206,12.5378,11.8354,12.4969,3311523.7012902,0
+CC.US,D,20191001,000000,12.5724,12.8876,11.6521,11.693,3201194.8913499,0
+CC.US,D,20191002,000000,11.4512,11.5507,11.0632,11.3151,2652207.6061643,0
+CC.US,D,20191003,000000,11.2269,11.4259,10.9309,11.4186,1746850.6127018,0
+CC.US,D,20191004,000000,11.3758,11.6252,10.7905,11.0994,2614435.7659859,0
+CC.US,D,20191007,000000,11.0807,11.5842,11.0064,11.1673,2719233.9488225,0
+CC.US,D,20191008,000000,11.0501,11.1505,10.8238,10.9746,2027740.0504547,0
+CC.US,D,20191009,000000,11.0902,11.2911,10.9404,11.2083,1721320.0944648,0
+CC.US,D,20191010,000000,11.2585,11.6783,11.2175,11.5935,2162171.0452817,0
+CC.US,D,20191011,000000,11.8772,12.5256,11.8448,12.4141,3335400.1901621,0
+CC.US,D,20191014,000000,12.3378,12.3749,12.0028,12.2605,2531076.5550621,0
+CC.US,D,20191015,000000,12.2289,12.6105,12.0364,12.3378,2014593.7949685,0
+CC.US,D,20191016,000000,12.3202,13.1054,12.3202,12.7807,2486590.795817,0
+CC.US,D,20191017,000000,12.8561,12.9241,12.5053,12.6551,2627514.3126676,0
+CC.US,D,20191018,000000,12.5881,12.8485,12.3378,12.6728,2823859.098048,0
+CC.US,D,20191021,000000,12.8143,13.3251,12.7389,13.1492,2012028.383601,0
+CC.US,D,20191022,000000,13.058,13.4906,12.5724,13.4433,2817189.2434415,0
+CC.US,D,20191023,000000,13.5911,14.6714,13.5345,14.0444,5640526.0164267,0
+CC.US,D,20191024,000000,14.1186,14.2445,13.3009,13.6498,2607150.0836819,0
+CC.US,D,20191025,000000,13.5345,14.1457,13.3578,14.0108,2286287.7322357,0
+CC.US,D,20191028,000000,14.0619,14.5215,14.0367,14.2098,2417802.949501,0
+CC.US,D,20191029,000000,14.1374,14.1374,13.7522,13.9112,1909245.3437529,0
+CC.US,D,20191030,000000,13.793,13.9019,13.2916,13.8686,2688374.8551523,0
+CC.US,D,20191031,000000,13.7522,13.8015,13.1828,13.7242,3162978.1075995,0
+CC.US,D,20191101,000000,13.9197,14.5542,13.8256,14.5215,2705636.3013069,0
+CC.US,D,20191104,000000,14.8137,15.1143,14.6473,14.9478,2940552.5356036,0
+CC.US,D,20191105,000000,15.3069,16.922,15.1952,16.5454,4937357.1856399,0
+CC.US,D,20191106,000000,16.4783,16.5454,15.7099,15.7173,3750605.6252488,0
+CC.US,D,20191107,000000,16.1435,16.4521,15.9005,16.4365,2968753.7900147,0
+CC.US,D,20191108,000000,16.4365,16.7287,15.9359,16.4711,2257272.8974285,0
+CC.US,D,20191111,000000,16.2187,16.418,16.027,16.2606,1695085.6196103,0
+CC.US,D,20191112,000000,16.4272,16.9046,16.3073,16.4859,3634204.5177694,0
+CC.US,D,20191113,000000,16.1435,16.87,15.6158,15.7498,6227808.5415963,0
+CC.US,D,20191114,000000,15.6829,16.0141,15.5555,15.7163,2642413.4738682,0
+CC.US,D,20191115,000000,15.8446,16.1322,15.573,15.6225,2670614.7282794,0
+CC.US,D,20191118,000000,15.614,15.614,14.1653,14.394,3810108.7674162,0
+CC.US,D,20191119,000000,14.369,14.7143,14.2063,14.5971,2219966.4209378,0
+CC.US,D,20191120,000000,14.4863,14.8183,14.2937,14.4536,2191611.4782878,0
+CC.US,D,20191121,000000,14.5384,14.581,13.7316,13.767,2855785.411445,0
+CC.US,D,20191122,000000,13.8517,14.1987,13.5633,13.6135,2709563.4119632,0
+CC.US,D,20191125,000000,13.6749,14.1224,13.5512,14.0723,1836618.5157008,0
+CC.US,D,20191126,000000,14.0471,14.0795,13.3372,13.3594,2463343.0315575,0
+CC.US,D,20191127,000000,13.4108,13.741,13.2563,13.6832,1689590.4590234,0
+CC.US,D,20191129,000000,13.6396,13.6964,13.3594,13.3857,835124.69265226,0
+CC.US,D,20191202,000000,13.5557,13.8768,13.2236,13.3194,1940654.705802,0
+CC.US,D,20191203,000000,13.0375,13.1482,12.656,13.0468,3832323.7037226,0
+CC.US,D,20191204,000000,13.2329,13.4536,12.9901,13.0814,3820586.436214,0
+CC.US,D,20191205,000000,13.1222,13.1307,12.1637,12.7667,5321691.7048842,0
+CC.US,D,20191206,000000,13.0553,14.9627,13.0553,14.1411,6986102.0118649,0
+CC.US,D,20191209,000000,14.1141,14.2063,13.7625,14.1141,2118332.281279,0
+CC.US,D,20191210,000000,14.0955,14.1457,13.4367,13.7224,2183569.1769632,0
+CC.US,D,20191211,000000,13.7922,14.0908,13.6749,14.0555,2238202.6589274,0
+CC.US,D,20191212,000000,14.1049,15.1821,13.9959,15.0557,3599152.8519399,0
+CC.US,D,20191213,000000,15.1739,15.4354,14.2907,14.3857,3674132.2922599,0
+CC.US,D,20191216,000000,14.6054,15.1952,14.5384,14.7756,3321540.3053723,0
+CC.US,D,20191217,000000,14.9952,15.2753,14.7598,14.9627,2628594.4293095,0
+CC.US,D,20191218,000000,14.9449,15.0474,14.3066,14.9449,3806277.3088807,0
+CC.US,D,20191219,000000,14.9794,16.2327,14.9794,16.0382,4504791.4280494,0
+CC.US,D,20191220,000000,16.0549,16.1053,15.0966,15.2501,9318423.1331608,0
+CC.US,D,20191223,000000,15.2586,15.9619,15.1478,15.7675,2231202.8582421,0
+CC.US,D,20191224,000000,15.8446,15.9546,15.5208,15.5981,909113.21999331,0
+CC.US,D,20191226,000000,15.6399,15.8262,15.4799,15.6055,1169848.0036314,0
+CC.US,D,20191227,000000,15.6829,15.7675,14.894,14.9366,1591261.1538658,0
+CC.US,D,20191230,000000,14.9449,15.2417,14.8984,14.9199,2176286.7188882,0
+CC.US,D,20191231,000000,14.876,15.45,14.7756,15.3348,1699531.8311005,0
+CC.US,D,20200102,000000,15.6225,15.6225,14.9031,15.3515,2714413.7267938,0
+CC.US,D,20200103,000000,15.0214,15.0296,14.1607,14.3254,3919468.1592362,0
+CC.US,D,20200106,000000,14.2248,14.8267,14.0555,14.581,2182944.7513225,0
+CC.US,D,20200107,000000,14.4202,14.7328,14.3245,14.478,2158181.5995356,0
+CC.US,D,20200108,000000,14.6315,14.7915,14.2751,14.5717,2412782.8252879,0
+CC.US,D,20200109,000000,14.5384,14.5569,14.0126,14.1913,3149521.2514074,0
+CC.US,D,20200110,000000,14.1913,14.3775,13.8517,13.9289,3909425.7613239,0
+CC.US,D,20200113,000000,13.9784,14.6909,13.8842,14.3169,2949285.8966305,0
+CC.US,D,20200114,000000,14.3421,15.4354,14.2415,15.4277,6032835.1281912,0
+CC.US,D,20200115,000000,15.2753,15.5285,14.9199,15.0474,2090456.6739746,0
+CC.US,D,20200116,000000,15.1059,15.4539,15.0966,15.3014,2196381.187399,0
+CC.US,D,20200117,000000,15.3515,15.5396,14.742,14.8008,3307678.2710964,0
+CC.US,D,20200121,000000,14.7598,14.7849,14.0126,14.1224,2737155.2871346,0
+CC.US,D,20200122,000000,14.1653,14.1821,13.5968,13.767,2287429.1092245,0
+CC.US,D,20200123,000000,13.6396,13.8686,13.0041,13.7139,3403148.7600675,0
+CC.US,D,20200124,000000,13.8517,13.8768,13.0375,13.2153,3268987.5257152,0
+CC.US,D,20200127,000000,12.7157,12.7928,12.1854,12.3434,4898398.82927,0
+CC.US,D,20200128,000000,12.4615,12.6142,12.0671,12.2654,3203041.2996988,0
+CC.US,D,20200129,000000,12.3434,12.5369,12.0801,12.3258,3077243.7148065,0
+CC.US,D,20200130,000000,12.1137,12.335,11.7665,12.2654,2727412.742499,0
+CC.US,D,20200131,000000,12.0037,12.1312,11.4686,11.7573,3872878.0533398,0
+CC.US,D,20200203,000000,11.8009,12.2298,11.7331,12.1565,3465841.739243,0
+CC.US,D,20200204,000000,12.4533,12.6142,12.0801,12.1137,3946328.1344742,0
+CC.US,D,20200205,000000,12.5034,12.8767,12.2066,12.5724,4054867.4974407,0
+CC.US,D,20200206,000000,12.6988,12.8013,12.2066,12.4281,2539196.2378775,0
+CC.US,D,20200207,000000,12.2159,12.3304,11.7536,11.9024,2566174.4348375,0
+CC.US,D,20200210,000000,11.9024,12.2244,11.7824,11.9526,2350866.8852486,0
+CC.US,D,20200211,000000,12.1052,12.8254,11.9619,12.6644,2217937.306291,0
+CC.US,D,20200212,000000,13.0468,13.605,12.9286,13.2153,3955511.8127875,0
+CC.US,D,20200213,000000,13.1129,13.4851,12.7396,13.2925,4349801.6757669,0
+CC.US,D,20200214,000000,14.1821,16.4496,14.1224,16.4188,14921988.74032,0
+CC.US,D,20200218,000000,16.3276,16.8449,15.2753,15.733,5319785.1109312,0
+CC.US,D,20200219,000000,15.8355,16.3601,15.7246,16.1582,4324524.7968609,0
+CC.US,D,20200220,000000,16.2327,17.1196,16.149,16.6998,5025697.8300316,0
+CC.US,D,20200221,000000,16.3695,16.6904,16.1658,16.4802,3586455.8389972,0
+CC.US,D,20200224,000000,15.4121,15.852,15.1821,15.7916,3812461.3796841,0
+CC.US,D,20200225,000000,15.9024,15.9619,13.9122,13.9522,5226116.9658492,0
+CC.US,D,20200226,000000,13.9365,14.2108,13.2553,13.3857,4445316.2291981,0
+CC.US,D,20200227,000000,12.912,13.1789,12.1453,12.1628,5626225.4870368,0
+CC.US,D,20200228,000000,11.6559,12.9027,11.5507,12.7919,4928469.0616316,0
+CC.US,D,20200302,000000,12.8682,12.912,11.6799,12.4216,5918279.3543179,0
+CC.US,D,20200303,000000,12.5063,13.3857,12.2317,12.5594,6325021.1888525,0
+CC.US,D,20200304,000000,12.8775,13.0588,12.1294,12.9555,3861782.4073587,0
+CC.US,D,20200305,000000,12.8514,13.2123,12.4465,12.886,3255076.0532648,0
+CC.US,D,20200306,000000,12.3518,12.6263,11.5274,11.5953,5022763.7818402,0
+CC.US,D,20200309,000000,10.0881,10.5438,8.94261,8.95191,7161547.3462818,0
+CC.US,D,20200310,000000,9.53626,10.1224,8.72849,9.93258,4810768.5899532,0
+CC.US,D,20200311,000000,9.52133,9.54461,8.8663,9.17523,5831615.3088927,0
+CC.US,D,20200312,000000,8.47868,8.47868,7.6611,7.99651,5526245.3767429,0
+CC.US,D,20200313,000000,8.73679,8.8663,7.47146,8.8663,5033848.6803919,0
+CC.US,D,20200316,000000,7.23057,8.55618,6.89496,7.86755,4535868.6945339,0
+CC.US,D,20200317,000000,8.08269,9.38269,7.59204,9.28593,5417011.7298454,0
+CC.US,D,20200318,000000,8.54725,9.60694,7.57485,8.32385,4190144.3149514,0
+CC.US,D,20200319,000000,8.01382,9.33062,7.661,8.76331,2889521.5919317,0
+CC.US,D,20200320,000000,9.0375,9.13334,7.85899,7.85899,4343830.4040632,0
+CC.US,D,20200323,000000,7.74698,8.09143,7.01116,7.06699,3624095.4857957,0
+CC.US,D,20200324,000000,7.77276,8.40563,7.1446,8.22894,4750187.4806296,0
+CC.US,D,20200325,000000,8.39252,9.9074,7.89352,9.37436,7864055.2101683,0
+CC.US,D,20200326,000000,9.43397,10.0276,8.91654,9.31292,5600275.8190581,0
+CC.US,D,20200327,000000,8.93331,8.94261,7.91055,8.18617,4969556.4837406,0
+CC.US,D,20200330,000000,8.21182,9.0375,7.91055,8.34088,4037503.9507079,0
+CC.US,D,20200331,000000,8.25481,8.418,7.41573,7.63513,7237495.1299794,0
+CC.US,D,20200401,000000,7.19604,7.30612,6.34392,6.4902,4738869.3628627,0
+CC.US,D,20200402,000000,6.50751,7.01525,6.3698,6.46442,3013740.3794637,0
+CC.US,D,20200403,000000,6.57626,6.83465,6.04256,6.2493,5015796.2234429,0
+CC.US,D,20200406,000000,6.85179,7.26508,6.60222,7.18748,5617522.2188117,0
+CC.US,D,20200407,000000,7.81591,8.1344,7.28649,7.42866,5171758.6180745,0
+CC.US,D,20200408,000000,7.47146,8.29781,7.35962,8.19461,3649174.6120031,0
+CC.US,D,20200409,000000,8.55618,9.72694,8.44444,9.45905,4857383.414937,0
+CC.US,D,20200413,000000,9.60694,9.64885,8.5224,9.07193,3898381.7030035,0
+CC.US,D,20200414,000000,9.46829,9.73535,8.81448,9.1929,3493211.1426287,0
+CC.US,D,20200415,000000,8.61544,8.74591,8.19686,8.26356,3041819.1131812,0
+CC.US,D,20200416,000000,8.22894,8.2765,7.60313,8.01382,3082817.3316272,0
+CC.US,D,20200417,000000,8.63333,9.29059,8.55618,9.12592,5352894.7162911,0
+CC.US,D,20200420,000000,8.69305,9.31758,8.43569,8.96122,2736125.6834102,0
+CC.US,D,20200421,000000,8.6001,8.87562,8.40136,8.76331,2757423.8639996,0
+CC.US,D,20200422,000000,9.04682,9.26362,8.61992,8.75418,1793865.2420546,0
+CC.US,D,20200423,000000,8.9026,9.33062,8.84862,9.01238,1834893.5533024,0
+CC.US,D,20200424,000000,9.24594,9.29525,8.87562,9.24594,1452462.4037825,0
+CC.US,D,20200427,000000,9.31292,9.84702,9.26362,9.59861,2146877.4534268,0
+CC.US,D,20200428,000000,9.89915,10.0722,9.53626,9.73535,2347564.2002332,0
+CC.US,D,20200429,000000,10.3122,10.8892,10.1819,10.7245,3336302.974221,0
+CC.US,D,20200430,000000,10.3634,10.4062,9.86577,10.0973,3512301.8012455,0
+CC.US,D,20200501,000000,9.80312,9.89915,9.20126,9.40686,3018086.6398617,0
+CC.US,D,20200504,000000,9.11661,9.42081,8.857,9.39111,2833058.8975053,0
+CC.US,D,20200505,000000,9.88129,10.7553,9.78656,10.4835,4719240.2580393,0
+CC.US,D,20200506,000000,11.1218,11.9219,10.5654,10.6055,4699027.5678065,0
+CC.US,D,20200507,000000,10.8975,11.0267,9.89915,9.99406,3338901.7026191,0
+CC.US,D,20200508,000000,10.4332,11.1765,10.261,11.1124,3520252.7494212,0
+CC.US,D,20200511,000000,11.0947,11.0947,10.4416,10.8538,2849407.8869146,0
+CC.US,D,20200512,000000,10.8714,11.0696,10.2862,10.2947,1847092.9602698,0
+CC.US,D,20200513,000000,10.1569,10.2351,9.5622,9.89915,2591380.3807104,0
+CC.US,D,20200514,000000,9.54557,10.4174,9.34549,10.1633,2742829.9297905,0
+CC.US,D,20200515,000000,9.87304,10.3308,9.68802,9.75859,2008468.8350259,0
+CC.US,D,20200518,000000,10.6463,11.2947,10.5411,11.1498,3250199.9446039,0
+CC.US,D,20200519,000000,10.9824,11.2995,10.7076,10.8231,2292274.0503406,0
+CC.US,D,20200520,000000,11.2194,11.4474,11.1832,11.2995,1664058.8660435,0
+CC.US,D,20200521,000000,11.2102,11.3329,10.9068,11.0064,1778692.0214075,0
+CC.US,D,20200522,000000,10.9366,11.0026,10.6555,10.9544,1656116.5158111,0
+CC.US,D,20200526,000000,11.6846,12.0197,11.4389,11.7645,2308271.5988127,0
+CC.US,D,20200527,000000,12.1777,12.5164,11.9768,12.4337,2664572.5235423,0
+CC.US,D,20200528,000000,12.5825,12.6002,11.8968,11.9675,1818689.6541883,0
+CC.US,D,20200529,000000,11.668,12.028,11.5359,11.5359,2430208.7071104,0
+CC.US,D,20200601,000000,11.6149,12.1164,11.4557,11.9396,1391951.1527493,0
+CC.US,D,20200602,000000,12.1516,12.6487,12.1424,12.5214,1826747.0019139,0
+CC.US,D,20200603,000000,12.9082,13.2507,12.7314,13.0226,2586456.9833606,0
+CC.US,D,20200604,000000,12.8636,13.8666,12.8114,13.8584,2900091.6886211,0
+CC.US,D,20200605,000000,15.0286,15.3496,14.4481,14.5354,2775333.3801394,0
+CC.US,D,20200608,000000,14.959,15.6,14.959,15.5304,2549424.5663162,0
+CC.US,D,20200609,000000,15.0901,15.2707,14.5887,14.7198,2382798.5723603,0
+CC.US,D,20200610,000000,14.6145,14.6509,13.9765,14.1224,2064083.5572827,0
+CC.US,D,20200611,000000,12.9353,13.164,11.7908,11.9675,2822648.9375118,0
+CC.US,D,20200612,000000,13.1463,13.4098,12.7147,13.1984,1891685.1190646,0
+CC.US,D,20200615,000000,12.3452,13.6656,12.1516,13.5242,2083495.5640348,0
+CC.US,D,20200616,000000,14.4575,14.6509,13.6936,14.4221,2487318.3967788,0
+CC.US,D,20200617,000000,14.4397,14.6239,14.0211,14.0704,1846135.3643217,0
+CC.US,D,20200618,000000,13.7344,14.4221,13.5596,13.7967,1848793.2035808,0
+CC.US,D,20200619,000000,14.0861,14.2994,13.6032,13.9307,2769503.974502,0
+CC.US,D,20200622,000000,13.7717,14.008,13.4283,13.8936,1497887.4883458,0
+CC.US,D,20200623,000000,14.2445,14.3326,13.5288,13.6842,1687371.1148787,0
+CC.US,D,20200624,000000,13.4618,13.5066,12.9864,13.2422,1903983.4023812,0
+CC.US,D,20200625,000000,13.0758,13.8584,12.9353,13.8498,1693539.0645382,0
+CC.US,D,20200626,000000,13.6377,13.7717,13.0226,13.0495,2728032.869168,0
+CC.US,D,20200629,000000,13.3743,13.725,13.1279,13.471,3635171.7864039,0
+CC.US,D,20200630,000000,13.2591,13.5596,13.0849,13.5066,2787534.9365925,0
+CC.US,D,20200701,000000,13.621,13.6749,12.6002,12.6709,2598451.1144289,0
+CC.US,D,20200702,000000,13.0684,14.0211,13.0684,13.7885,3025486.2449158,0
+CC.US,D,20200706,000000,14.2285,14.3867,13.8304,14.3085,2741386.5500392,0
+CC.US,D,20200707,000000,14.1224,14.2907,13.8405,13.9122,1441358.1598581,0
+CC.US,D,20200708,000000,13.8758,14.0619,13.5381,13.7625,1436244.5330103,0
+CC.US,D,20200709,000000,13.6842,13.781,13.1463,13.4283,1645870.9914855,0
+CC.US,D,20200710,000000,13.4972,14.0536,13.3781,13.9122,1687368.9653928,0
+CC.US,D,20200713,000000,14.0861,14.167,13.5736,13.7065,2118855.6810844,0
+CC.US,D,20200714,000000,13.6749,14.369,13.5336,14.3085,2038491.7786989,0
+CC.US,D,20200715,000000,14.6323,14.8529,14.2907,14.5887,1743297.5125841,0
+CC.US,D,20200716,000000,14.4397,14.6899,14.1224,14.5625,1446443.84339,0
+CC.US,D,20200717,000000,14.6509,14.8351,14.4397,14.4481,1807407.0029379,0
+CC.US,D,20200720,000000,14.3169,14.6948,14.0825,14.1224,1223106.8893915,0
+CC.US,D,20200721,000000,14.2994,15.0156,14.2816,14.6779,1557396.004228,0
+CC.US,D,20200722,000000,14.6063,14.8529,14.5013,14.8175,1080978.5857195,0
+CC.US,D,20200723,000000,14.729,15.0631,14.7104,14.9934,1512025.7315539,0
+CC.US,D,20200724,000000,15.0194,15.2361,14.9143,15.0474,1186100.2661774,0
+CC.US,D,20200727,000000,14.9319,16.2522,14.8267,16.19,2351393.509283,0
+CC.US,D,20200728,000000,16.0578,16.19,15.5702,15.9174,2284678.8420737,0
+CC.US,D,20200729,000000,16.04,16.4365,15.9405,16.3565,1739502.595308,0
+CC.US,D,20200730,000000,15.9619,16.0672,15.5396,15.8392,2333247.5496992,0
+CC.US,D,20200731,000000,15.9619,16.8058,15.7862,16.3054,3182841.5063811,0
+CC.US,D,20200803,000000,16.5678,17.3623,16.403,16.938,2194305.8588066,0
+CC.US,D,20200804,000000,16.8598,17.3958,16.8422,17.325,2164199.0851854,0
+CC.US,D,20200805,000000,17.5269,18.7339,17.5186,18.2927,3271821.6228144,0
+CC.US,D,20200806,000000,18.2574,18.302,17.3884,17.8545,2270037.6191757,0
+CC.US,D,20200807,000000,17.6155,17.6814,17.272,17.4926,1799777.4028972,0
+CC.US,D,20200810,000000,17.5986,18.183,17.5186,18.1095,1921292.1372245,0
+CC.US,D,20200811,000000,18.4248,18.958,18.2146,18.3802,2569198.7614347,0
+CC.US,D,20200812,000000,18.7673,19.2167,18.4425,18.9618,2103092.4265704,0
+CC.US,D,20200813,000000,18.89,18.9794,18.6361,18.7766,1191822.197522,0
+CC.US,D,20200814,000000,18.5728,19.0716,18.5087,18.6706,1483513.8764368,0
+CC.US,D,20200817,000000,18.8221,18.9999,18.4026,18.5645,1418917.527537,0
+CC.US,D,20200818,000000,18.476,18.7589,18.4298,18.4668,1198661.861511,0
+CC.US,D,20200819,000000,18.4202,18.7505,18.3412,18.4845,851965.91432234,0
+CC.US,D,20200820,000000,18.1718,18.5227,18.1019,18.3681,766368.01388107,0
+CC.US,D,20200821,000000,18.1625,18.3057,17.4785,17.6026,1432220.6954906,0
+CC.US,D,20200824,000000,17.9038,18.3374,17.7094,18.3057,983010.39418555,0
+CC.US,D,20200825,000000,18.4298,18.7589,18.0741,18.3234,1231043.8659093,0
+CC.US,D,20200826,000000,18.3505,18.9551,18.3505,18.6176,1001008.0392454,0
+CC.US,D,20200827,000000,18.6881,18.7673,17.9764,18.2434,1076934.3280843,0
+CC.US,D,20200828,000000,18.4298,18.6976,18.2591,18.6706,924948.4822835,0
+CC.US,D,20200831,000000,18.6976,18.6976,18.3681,18.3942,1323769.4614442,0
+CC.US,D,20200901,000000,18.3412,19.3917,18.0835,19.347,1506300.5759804,0
+CC.US,D,20200902,000000,19.3824,19.4446,18.9906,19.3824,2142322.6929011,0
+CC.US,D,20200903,000000,19.32,19.4,16.979,18.0109,2228930.8516939,0
+CC.US,D,20200904,000000,18.3412,18.8622,17.6909,18.5998,1186382.9235672,0
+CC.US,D,20200908,000000,18.1989,18.6176,17.8946,18.1625,1279128.9392177,0
+CC.US,D,20200909,000000,18.4202,18.5906,18.0378,18.4575,994446.73367447,0
+CC.US,D,20200910,000000,18.6976,18.8128,18.2591,18.2686,1154193.298153,0
+CC.US,D,20200911,000000,18.5821,19.0846,18.4117,18.9107,1202861.9568708,0
+CC.US,D,20200914,000000,19.1413,19.3291,18.8316,19.2754,1009401.7815072,0
+CC.US,D,20200915,000000,19.4542,19.4941,18.9107,18.9637,1217243.0919804,0
+CC.US,D,20200916,000000,19.0352,19.4269,18.849,18.8827,1477371.7206075,0
+CC.US,D,20200917,000000,18.5998,20.1138,18.4117,19.8819,2575479.5591016,0
+CC.US,D,20200918,000000,19.8634,19.9164,18.8827,19.2939,2658808.6772235,0
+CC.US,D,20200921,000000,18.6176,18.7589,17.3085,18.3328,1988705.3873368,0
+CC.US,D,20200922,000000,18.3412,18.5459,17.8695,17.994,1024706.1207914,0
+CC.US,D,20200923,000000,17.8433,18.2965,17.5121,17.5485,1072867.5008475,0
+CC.US,D,20200924,000000,17.3975,18.1019,17.2367,17.7001,1086847.7568454,0
+CC.US,D,20200925,000000,17.4785,18.0109,17.38,17.4508,1331759.1003653,0
+CC.US,D,20200928,000000,17.7885,18.2965,17.6814,18.1894,1318510.7443012,0
+CC.US,D,20200929,000000,18.3412,18.5459,17.8526,18.0741,813313.85968652,0
+CC.US,D,20200930,000000,18.1019,19.1582,18.1019,18.6176,2922780.5865584,0
+CC.US,D,20201001,000000,18.9386,18.9386,18.0741,18.2872,973898.72364828,0
+CC.US,D,20201002,000000,17.7094,19.1505,17.6377,19.0622,1589216.9928182,0
+CC.US,D,20201005,000000,19.3117,20.2652,19.3117,19.8372,1576357.6936936,0
+CC.US,D,20201006,000000,19.908,20.5044,19.6504,19.7292,1306638.0591837,0
+CC.US,D,20201007,000000,20.2652,20.4784,20.0001,20.3714,1126406.8945117,0
+CC.US,D,20201008,000000,20.5678,21.0923,20.4868,20.9938,1045704.4481041,0
+CC.US,D,20201009,000000,21.1818,21.2971,20.4607,20.469,860756.23672437,0
+CC.US,D,20201012,000000,20.7183,20.9586,20.496,20.7454,802699.69853695,0
+CC.US,D,20201013,000000,20.5305,20.8516,20.2021,20.362,575729.03870155,0
+CC.US,D,20201014,000000,20.3361,20.6552,19.9433,20.442,648001.20158779,0
+CC.US,D,20201015,000000,19.8727,20.5138,19.694,20.4327,674723.60973106,0
+CC.US,D,20201016,000000,20.6468,20.9762,20.4784,20.5305,800813.52469962,0
+CC.US,D,20201019,000000,20.6208,21.047,20.1398,20.2021,1052199.1196135,0
+CC.US,D,20201020,000000,20.4607,20.7706,20.0243,20.1138,894780.44831542,0
+CC.US,D,20201021,000000,20.0402,20.1929,19.0435,19.0529,1698878.3874007,0
+CC.US,D,20201022,000000,19.2139,19.4726,18.7069,19.3117,1077291.1427362,0
+CC.US,D,20201023,000000,19.3386,19.7127,19.2139,19.481,625090.90660747,0
+CC.US,D,20201026,000000,18.9637,19.1906,18.1019,18.4668,959659.45460508,0
+CC.US,D,20201027,000000,18.3412,18.4845,18.1391,18.1812,805729.39884889,0
+CC.US,D,20201028,000000,17.6293,17.9857,17.3892,17.6377,1335921.5797225,0
+CC.US,D,20201029,000000,17.4227,18.6436,17.406,18.3757,813463.24895341,0
+CC.US,D,20201030,000000,18.3328,18.4298,17.6377,17.9316,830416.24388794,0
+CC.US,D,20201102,000000,18.3057,18.8576,18.0648,18.5906,1269686.2478589,0
+CC.US,D,20201103,000000,19.027,19.5341,18.7673,19.3739,1346247.7097677,0
+CC.US,D,20201104,000000,19.2222,19.774,18.0286,18.9906,1569009.6763,0
+CC.US,D,20201105,000000,19.5962,21.0385,19.347,20.7892,1221645.2390104,0
+CC.US,D,20201106,000000,20.9137,21.0122,20.1209,20.1304,779487.40079408,0
+CC.US,D,20201109,000000,21.4396,21.9912,19.5152,19.7032,1906671.3344422,0
+CC.US,D,20201110,000000,19.9527,20.4514,19.7032,19.9703,1168800.1292774,0
+CC.US,D,20201111,000000,20.0951,20.362,19.694,20.0067,1215840.5524603,0
+CC.US,D,20201112,000000,19.8727,20.0867,19.1077,19.3031,1174426.4085015,0
+CC.US,D,20201113,000000,19.6083,20.1573,19.5461,20.0773,823916.19866391,0
+CC.US,D,20201116,000000,20.5992,21.3559,20.185,20.8516,1646412.6619209,0
+CC.US,D,20201117,000000,20.5007,21.3838,20.2755,21.3744,1263297.9758992,0
+CC.US,D,20201118,000000,21.5902,22.0071,21.0952,21.1046,1279458.8852963,0
+CC.US,D,20201119,000000,20.9873,21.555,20.8254,21.5093,771984.62041891,0
+CC.US,D,20201120,000000,21.3288,21.392,20.3612,20.5361,958853.39740962,0
+CC.US,D,20201123,000000,20.7882,21.5811,20.7658,21.3203,850048.57294014,0
+CC.US,D,20201124,000000,21.9067,23.4819,21.8788,23.0576,2065191.6172406,0
+CC.US,D,20201125,000000,22.8698,22.959,22.2017,22.5187,742596.84981604,0
+CC.US,D,20201127,000000,22.5616,22.9516,22.2017,22.3189,418888.57909837,0
+CC.US,D,20201130,000000,22.3653,22.6881,21.888,21.915,1665113.1888551,0
+CC.US,D,20201201,000000,22.6082,23.347,22.4287,22.7961,1439062.5089654,0
+CC.US,D,20201202,000000,22.5533,23.1403,22.4361,22.9683,995967.49491654,0
+CC.US,D,20201203,000000,22.7712,23.5089,22.6548,23.1403,882826.08273556,0
+CC.US,D,20201204,000000,22.4455,23.7165,22.4287,23.4457,1153490.4162785,0
+CC.US,D,20201207,000000,23.4457,24.0493,23.2298,23.7165,843464.69776774,0
+CC.US,D,20201208,000000,23.5899,24.2662,23.5274,23.9861,950674.60373321,0
+CC.US,D,20201209,000000,24.149,24.8693,23.7518,24.0673,1130475.8712342,0
+CC.US,D,20201210,000000,23.8969,24.4998,23.5359,23.9685,1238328.4734702,0
+CC.US,D,20201211,000000,23.7797,24.1073,23.4549,23.9592,747385.9042999,0
+CC.US,D,20201214,000000,24.3194,24.4094,23.3284,23.3377,927615.99422893,0
+CC.US,D,20201215,000000,23.6791,24.5808,23.3749,24.31,1730263.0303624,0
+CC.US,D,20201216,000000,24.446,24.807,24.1398,24.3824,1325837.2668363,0
+CC.US,D,20201217,000000,24.5984,25.1028,24.3824,25.0125,1262115.7586792,0
+CC.US,D,20201218,000000,25.0403,25.1028,24.1118,24.3194,4723718.7118172,0
+CC.US,D,20201221,000000,23.815,24.7521,23.6028,24.6618,1254317.423999,0
+CC.US,D,20201222,000000,24.7429,24.8413,24.0048,24.0309,684538.16214276,0
+CC.US,D,20201223,000000,24.3194,24.419,23.8327,23.9779,628057.19708669,0
+CC.US,D,20201224,000000,24.0579,24.257,23.7797,24.2478,305295.77488793,0
+CC.US,D,20201228,000000,24.4905,24.6802,23.2298,23.2577,718563.44847675,0
+CC.US,D,20201229,000000,23.3284,23.4187,21.8694,22.3282,1350196.3152825,0
+CC.US,D,20201230,000000,22.3747,23.1403,22.3282,22.7961,1016647.6983228,0
+CC.US,D,20201231,000000,22.6881,22.9405,22.1123,22.3282,912859.77383772,0
+CC.US,D,20210104,000000,22.6267,23.2204,22.2668,22.3561,1096746.1392053,0
+CC.US,D,20210105,000000,22.4016,23.9406,22.4016,23.7518,1541257.6644323,0
+CC.US,D,20210106,000000,23.5712,26.0397,23.3097,25.275,2444644.6541092,0
+CC.US,D,20210107,000000,25.5987,25.9494,24.5808,25.1212,1317902.4398042,0
+CC.US,D,20210108,000000,26.301,26.301,24.4366,24.7974,1717454.2441553,0
+CC.US,D,20210111,000000,24.257,24.9054,23.8782,24.617,1071224.2189119,0
+CC.US,D,20210112,000000,24.617,24.8602,24.1844,24.4998,1346604.5244195,0
+CC.US,D,20210113,000000,24.5892,24.7332,23.7974,24.3381,1596547.814325,0
+CC.US,D,20210114,000000,24.6802,25.1306,24.4551,24.5454,1249298.3745288,0
+CC.US,D,20210115,000000,24.4812,24.7974,24.0225,24.3919,1279309.4960295,0
+CC.US,D,20210119,000000,24.7613,25.8965,24.6756,25.8509,1285180.8166411,0
+CC.US,D,20210120,000000,26.1206,26.4539,25.5085,25.5363,1089334.7119789,0
+CC.US,D,20210121,000000,25.5363,25.8275,24.2923,24.3015,1257477.1682051,0
+CC.US,D,20210122,000000,23.9229,24.8152,23.4102,24.6357,1577266.92621,0
+CC.US,D,20210125,000000,24.5622,24.7521,23.1581,24.3463,1467333.6216669,0
+CC.US,D,20210126,000000,24.4551,24.5892,23.8782,24.1305,1094800.854507,0
+CC.US,D,20210127,000000,23.5804,24.9958,23.1042,24.5714,1523902.715643,0
+CC.US,D,20210128,000000,24.7521,25.553,24.4924,24.779,1284217.8469783,0
+CC.US,D,20210129,000000,24.9054,24.9054,23.1042,23.7258,2039340.8256113,0
+CC.US,D,20210201,000000,24.1034,24.3919,23.6708,24.1034,1189082.6778005,0
+CC.US,D,20210202,000000,24.446,24.5714,23.464,23.842,1101184.8274948,0
+CC.US,D,20210203,000000,23.6178,24.0673,23.4819,23.8513,918329.14059452,0
+CC.US,D,20210204,000000,23.7518,24.4495,23.5089,24.1398,876556.03249796,0
+CC.US,D,20210205,000000,24.4283,24.9493,24.1927,24.7332,962373.18049638,0
+CC.US,D,20210208,000000,25.1028,25.3558,24.617,24.7974,1033530.8349671,0
+CC.US,D,20210209,000000,24.6618,24.8868,24.1667,24.5808,656563.67848922,0
+CC.US,D,20210210,000000,24.9054,24.9232,24.0634,24.1667,822955.37848694,0
+CC.US,D,20210211,000000,24.2746,24.8693,23.7349,24.7613,1892290.1993325,0
+CC.US,D,20210212,000000,25.5987,25.5987,22.9776,23.5451,2955451.6968041,0
+CC.US,D,20210216,000000,23.5992,24.2208,23.5182,23.7258,2473636.9193149,0
+CC.US,D,20210217,000000,23.7518,24.2746,23.3377,23.3655,1567541.5774614,0
+CC.US,D,20210218,000000,23.1664,23.5712,22.3607,22.3829,2013649.0959353,0
+CC.US,D,20210219,000000,22.5616,23.6178,22.5616,23.3749,2348615.2988161,0
+CC.US,D,20210222,000000,23.3562,23.5359,22.744,22.9068,2467276.5906714,0
+CC.US,D,20210223,000000,22.571,22.7068,21.7075,22.5003,1699220.1556516,0
+CC.US,D,20210224,000000,22.5533,22.8883,22.2389,22.6082,1994265.0324993,0
+CC.US,D,20210225,000000,22.4993,22.6631,21.5168,21.5624,2229692.8444293,0
+CC.US,D,20210226,000000,21.7075,21.9261,21.1986,21.4069,2134731.7836058,0
+CC.US,D,20210301,000000,21.9356,22.1169,21.7623,21.8433,1374816.52626,0
+CC.US,D,20210302,000000,21.8433,22.4481,21.8258,22.2166,1656918.2740348,0
+CC.US,D,20210303,000000,22.2901,23.2902,22.2258,23.199,3245927.8414681,0
+CC.US,D,20210304,000000,23.2456,24.4366,23.0994,23.7276,3887301.1034235,0
+CC.US,D,20210305,000000,24.1733,24.9828,23.5359,24.9289,2837024.6989068,0
+CC.US,D,20210308,000000,25.0283,25.219,23.9277,23.9731,2200540.4425275,0
+CC.US,D,20210309,000000,24.1733,24.419,23.1638,23.4353,1816816.3772662,0
+CC.US,D,20210310,000000,23.4177,24.7289,23.4177,24.51,1122063.8583427,0
+CC.US,D,20210311,000000,24.7557,25.501,24.4729,24.8832,1699549.0269873,0
+CC.US,D,20210312,000000,24.8832,26.2566,24.7462,26.1465,2217467.6436318,0
+CC.US,D,20210315,000000,26.4482,26.4482,23.3543,24.2644,5001436.5831917,0
+CC.US,D,20210316,000000,24.2001,24.2599,23.227,24.0002,2134644.7294287,0
+CC.US,D,20210317,000000,24.1091,25.019,24.0002,25.0013,1379114.4232261,0
+CC.US,D,20210318,000000,24.9641,25.4284,24.3453,24.4094,1428545.0746793,0
+CC.US,D,20210319,000000,24.4366,24.4635,23.5629,24.1733,2163180.2288903,0
+CC.US,D,20210322,000000,24.1184,24.6914,23.5721,24.4915,1491348.7523764,0
+CC.US,D,20210323,000000,24.1733,24.3824,22.3997,22.7731,2416947.454131,0
+CC.US,D,20210324,000000,23.0185,23.5721,22.5989,22.6082,996227.58270494,0
+CC.US,D,20210325,000000,22.2901,24.0726,22.2537,23.9183,1616795.9710746,0
+CC.US,D,20210326,000000,24.2096,25.2099,23.9379,25.1652,1428695.5386891,0
+CC.US,D,20210329,000000,25.0636,25.9103,25.0228,25.6647,1876180.877596,0
+CC.US,D,20210330,000000,25.8015,25.9291,24.7185,25.274,1876234.6147423,0
+CC.US,D,20210331,000000,25.501,26.3383,25.3279,25.3921,2322904.2237673,0
+CC.US,D,20210401,000000,25.6014,25.8015,25.3464,25.6564,1099444.8186956,0
+CC.US,D,20210405,000000,26.0284,26.4156,25.9475,26.3747,1428825.5825833,0
+CC.US,D,20210406,000000,26.4294,26.6426,25.8155,26.1839,1313583.0479797,0
+CC.US,D,20210407,000000,26.2016,26.2929,25.8062,25.9383,804436.48310739,0
+CC.US,D,20210408,000000,25.956,26.0284,24.9054,24.9549,1507705.2649864,0
+CC.US,D,20210409,000000,24.9454,25.3372,24.7641,25.3372,1514270.8695289,0
+CC.US,D,20210412,000000,25.4739,26.4016,25.4284,26.4016,1570004.8882506,0
+CC.US,D,20210413,000000,26.4659,26.6845,25.8284,26.1932,1303587.9387561,0
+CC.US,D,20210414,000000,26.0564,27.1106,26.0564,26.9581,1317621.9319002,0
+CC.US,D,20210415,000000,27.2847,27.4401,26.9303,27.266,1070173.1203289,0
+CC.US,D,20210416,000000,27.7201,28.1584,27.266,27.4028,1309315.2438155,0
+CC.US,D,20210419,000000,27.602,27.7667,27.0111,27.1572,1146230.5278049,0
+CC.US,D,20210420,000000,26.9665,27.0484,25.6284,26.4752,1480176.7996477,0
+CC.US,D,20210421,000000,26.3291,27.1525,26.3291,26.9925,837870.66083139,0
+CC.US,D,20210422,000000,27.0204,27.106,26.1839,26.2835,902857.14141374,0
+CC.US,D,20210423,000000,26.439,27.3935,26.3747,27.294,1011584.5843925,0
+CC.US,D,20210426,000000,27.347,28.6032,27.347,28.4671,1504574.5388393,0
+CC.US,D,20210427,000000,28.258,28.4943,27.9396,28.2205,778394.38723706,0
+CC.US,D,20210428,000000,28.3947,28.7035,28.1676,28.513,893427.34697001,0
+CC.US,D,20210429,000000,28.9678,29.3046,28.1212,28.3482,1165741.4109063,0
+CC.US,D,20210430,000000,28.0402,28.4496,27.4306,27.4745,1335629.2496464,0
+CC.US,D,20210503,000000,28.0764,28.7306,27.7125,28.2123,1326606.7827721,0
+CC.US,D,20210504,000000,27.9843,28.7224,26.865,28.6858,1460967.9193089,0
+CC.US,D,20210505,000000,29.1949,31.0874,29.1949,30.7327,1894853.461214,0
+CC.US,D,20210506,000000,30.7598,31.5507,29.9505,31.5228,1545779.1079273,0
+CC.US,D,20210507,000000,31.5692,32.07,31.1684,31.5061,993457.97018139,0
+CC.US,D,20210510,000000,31.843,32.3249,30.9785,31.0594,1284245.7902943,0
+CC.US,D,20210511,000000,30.4956,31.2698,30.1048,31.2243,1398911.1879461,0
+CC.US,D,20210512,000000,30.9599,31.133,29.3763,29.5224,1423903.2599765,0
+CC.US,D,20210513,000000,29.7143,30.9974,29.2405,30.7236,1816718.5756597,0
+CC.US,D,20210514,000000,30.9524,31.1357,30.5496,30.8976,1098400.1685704,0
+CC.US,D,20210517,000000,30.7877,31.9518,30.705,31.8142,1298458.1907644,0
+CC.US,D,20210518,000000,31.9706,32.0802,31.3144,31.375,1395628.9230464,0
+CC.US,D,20210519,000000,30.705,30.9712,30.091,30.4481,1300962.3417848,0
+CC.US,D,20210520,000000,31.0994,31.3099,30.3664,30.5953,1327226.909441,0
+CC.US,D,20210521,000000,30.9524,31.3238,30.6138,31.0623,1053952.0253279,0
+CC.US,D,20210524,000000,31.2278,31.4103,30.7337,31.3832,950726.19139372,0
+CC.US,D,20210525,000000,31.5201,32.015,31.3657,31.5294,2032496.8626507,0
+CC.US,D,20210526,000000,31.494,32.4004,31.4103,32.3639,1388921.4524373,0
+CC.US,D,20210527,000000,32.8134,33.18,32.1258,32.8042,1206049.644393,0
+CC.US,D,20210528,000000,32.9781,33.0608,32.4188,32.9325,913770.08109711,0
+CC.US,D,20210601,000000,33.5103,34.4353,33.4275,34.2528,1288536.1640599,0
+CC.US,D,20210602,000000,34.3721,34.5449,33.6835,34.0407,1208635.475876,0
+CC.US,D,20210603,000000,33.8212,34.3255,33.2628,34.0966,1223792.5753791,0
+CC.US,D,20210604,000000,34.3534,34.3534,33.6294,34.0872,965071.85998672,0
+CC.US,D,20210607,000000,34.1057,34.3441,33.033,33.3447,1312886.6145628,0
+CC.US,D,20210608,000000,33.1977,34.0407,32.4013,33.7486,1388662.4393918,0
+CC.US,D,20210609,000000,35.2698,35.6271,34.1878,34.7201,1333232.5729187,0
+CC.US,D,20210610,000000,35.0039,35.4252,34.0596,34.0778,1166360.4628324,0
+CC.US,D,20210611,000000,34.4537,34.784,33.9915,34.2882,990976.38876238,0
+CC.US,D,20210614,000000,34.1597,34.4631,33.0154,33.2713,1333988.1171966,0
+CC.US,D,20210615,000000,33.3727,33.7671,32.9325,33.7392,896631.15563616,0
+CC.US,D,20210616,000000,33.6927,33.8955,33.2582,33.5375,824089.23227519,0
+CC.US,D,20210617,000000,33.3633,33.5196,30.5403,31.3099,2354039.52637,0
+CC.US,D,20210618,000000,31.0261,31.3099,29.77,30.1096,2245885.9961143,0
+CC.US,D,20210621,000000,30.5953,31.1545,30.4762,30.7507,1053667.2184522,0
+CC.US,D,20210622,000000,30.9617,31.7044,30.5589,31.4475,1727336.5053716,0
+CC.US,D,20210623,000000,31.4568,31.9797,31.0353,31.494,1344707.6031529,0
+CC.US,D,20210624,000000,31.9146,32.8134,31.494,32.4655,1446473.9361918,0
+CC.US,D,20210625,000000,32.6572,33.2713,31.8142,31.9985,4048048.2535672,0
+CC.US,D,20210628,000000,31.9518,31.9889,31.1601,31.3379,1219583.8820761,0
+CC.US,D,20210629,000000,31.8421,32.3277,31.3099,31.6309,1059395.5982544,0
+CC.US,D,20210630,000000,31.6951,32.2448,31.548,31.8959,1697402.7653617,0
+CC.US,D,20210701,000000,32.4004,32.9418,32.1081,32.5017,1317207.0811303,0
+CC.US,D,20210702,000000,32.3184,32.8684,31.8048,32.5752,809875.75706223,0
+CC.US,D,20210706,000000,32.5379,32.7668,30.9068,31.0994,1596055.5820644,0
+CC.US,D,20210707,000000,30.9524,31.7861,30.7972,31.0623,1166686.1099395,0
+CC.US,D,20210708,000000,30.2379,31.0809,30.0081,30.5311,1160169.9435715,0
+CC.US,D,20210709,000000,31.2465,31.9759,30.9163,31.6858,1037999.6160586,0
+CC.US,D,20210712,000000,31.2278,32.2543,30.9432,31.9706,778188.03659504,0
+CC.US,D,20210713,000000,32.0337,32.1175,30.9068,31.0166,1086989.6229116,0
+CC.US,D,20210714,000000,31.3925,32.2448,31.1088,31.1545,738091.52746498,0
+CC.US,D,20210715,000000,30.7327,31.4103,30.6502,30.9617,840124.39674984,0
+CC.US,D,20210716,000000,31.1545,31.2642,29.074,29.1744,1542122.8324889,0
+CC.US,D,20210719,000000,28.1294,28.7344,27.8002,28.3035,1605239.2603777,0
+CC.US,D,20210720,000000,28.3957,29.6416,28.2942,29.4405,1559345.587898,0
+CC.US,D,20210721,000000,29.6062,30.2742,29.5829,29.6228,1021587.2168165,0
+CC.US,D,20210722,000000,29.6322,29.688,29.1018,29.2303,730860.6570504,0
+CC.US,D,20210723,000000,29.5597,29.7067,28.8898,29.2563,585724.14792502,0
+CC.US,D,20210726,000000,29.2935,29.9046,29.2935,29.5875,1034777.5367627,0
+CC.US,D,20210727,000000,29.1465,29.6742,28.6515,29.5782,1034382.0313654,0
+CC.US,D,20210728,000000,29.6062,30.1923,29.0648,29.8984,772615.49451722,0
+CC.US,D,20210729,000000,30.1272,30.6502,29.9263,30.1831,985058.85420489,0
+CC.US,D,20210730,000000,30.5217,31.8867,30.2836,30.4762,2097926.137319,0
+CC.US,D,20210802,000000,30.8427,31.8867,30.5031,30.7144,1329402.1891259,0
+CC.US,D,20210803,000000,31.4011,31.4846,30.1365,31.3006,1602533.0576869,0
+CC.US,D,20210804,000000,31.1815,31.3379,29.9541,29.9635,1003572.3758698,0
+CC.US,D,20210805,000000,30.2194,30.7729,30.2099,30.2379,916881.46187151,0
+CC.US,D,20210806,000000,30.8521,31.0532,30.4397,30.8427,561864.85493996,0
+CC.US,D,20210809,000000,30.6044,31.1061,30.2463,30.8706,645098.32094127,0
+CC.US,D,20210810,000000,30.7598,31.3099,30.7507,31.1182,955518.47010635,0
+CC.US,D,20210811,000000,31.4846,31.9612,30.9712,31.8959,751667.68012206,0
+CC.US,D,20210812,000000,31.8959,32.1713,31.0623,31.5667,622568.48495721,0
+CC.US,D,20210813,000000,31.5294,32.0375,31.5294,31.844,535880.79518769,0
+CC.US,D,20210816,000000,31.2437,31.4141,30.4771,31.2802,939086.72549154,0
+CC.US,D,20210817,000000,30.8742,31.2986,30.4864,31.0958,556814.63792478,0
+CC.US,D,20210818,000000,30.8464,31.0958,30.4677,30.4864,559102.76561692,0
+CC.US,D,20210819,000000,29.8034,30.1132,28.9166,28.9816,1043895.6557575,0
+CC.US,D,20210820,000000,28.9074,29.3141,28.6226,28.9166,1308903.6172743,0
+CC.US,D,20210823,000000,29.5168,30.1496,29.1847,30.0528,1016641.2498652,0
+CC.US,D,20210824,000000,30.385,31.3172,30.385,30.9944,697424.32984056,0
+CC.US,D,20210825,000000,30.9208,31.8847,30.7265,31.5667,738036.7155757,0
+CC.US,D,20210826,000000,31.5667,31.8066,31.1834,31.2437,671491.8577488,0
+CC.US,D,20210827,000000,31.5667,32.4348,31.3079,32.0654,1301476.0689041,0
+CC.US,D,20210830,000000,32.2319,32.3147,31.35,31.3823,852229.22633952,0
+CC.US,D,20210831,000000,31.1878,31.2671,30.5609,30.9385,1038004.9897732,0
+CC.US,D,20210901,000000,30.9385,31.0131,30.2371,30.9023,1009878.9673669,0
+CC.US,D,20210902,000000,30.9385,31.4475,30.745,31.1144,978372.87845445,0
+CC.US,D,20210903,000000,31.0492,31.5117,30.6157,30.8093,658730.36023057,0
+CC.US,D,20210907,000000,30.4584,30.6808,30.2648,30.2836,1166402.3778066,0
+CC.US,D,20210908,000000,30.3664,30.3756,28.725,28.7688,1228033.51097,0
+CC.US,D,20210909,000000,28.7137,29.5911,28.511,29.1847,981713.17947235,0
+CC.US,D,20210910,000000,29.6183,29.7987,28.7326,28.7688,1010704.3699351,0
+CC.US,D,20210913,000000,29.2313,29.8582,28.5472,29.1847,2513004.7527402,0
+CC.US,D,20210914,000000,29.4154,29.4154,28.538,28.6216,975064.81972434,0
+CC.US,D,20210915,000000,28.751,29.2405,28.6486,29.1381,1157871.06845,0
+CC.US,D,20210916,000000,29.0648,29.2217,28.3445,28.3723,1034412.1241674,0
+CC.US,D,20210917,000000,28.0122,28.2897,27.292,27.467,3378213.6494123,0
+CC.US,D,20210920,000000,25.889,26.614,25.2238,25.8704,2900356.0753812,0
+CC.US,D,20210921,000000,26.0545,26.2119,24.4755,24.9381,3161073.6631324,0
+CC.US,D,20210922,000000,25.381,26.0733,25.0533,25.0758,3989080.3333775,0
+CC.US,D,20210923,000000,25.445,25.8053,25.2422,25.2516,3717810.9195665,0
+CC.US,D,20210924,000000,25.0394,25.4088,24.8822,25.2238,2718770.734621,0
+CC.US,D,20210927,000000,25.3625,27.9109,25.3437,27.5871,4149693.1406553,0
+CC.US,D,20210928,000000,27.6151,28.0495,26.9869,27.0241,1681032.2810937,0
+CC.US,D,20210929,000000,27.0707,27.2829,26.7701,27.052,2003968.8863895,0
+CC.US,D,20210930,000000,27.255,28.2616,26.8305,26.8305,2595460.1048623,0
+CC.US,D,20211001,000000,27.0427,28.0495,26.9042,27.6243,2088581.2475665,0
+CC.US,D,20211004,000000,27.6428,28.1415,27.1953,27.2093,1960178.4858185,0
+CC.US,D,20211005,000000,27.4028,28.2292,27.1907,28.058,2077385.6504934,0
+CC.US,D,20211006,000000,27.5778,27.989,26.9413,27.6057,1458269.2398184,0
+CC.US,D,20211007,000000,28.058,28.5017,27.8736,28.1231,1011982.2392756,0
+CC.US,D,20211008,000000,28.2802,28.8431,28.1705,28.751,1188927.9148189,0
+CC.US,D,20211011,000000,28.8888,29.6834,28.8571,28.9633,829011.55488202,0
+CC.US,D,20211012,000000,28.9446,29.0648,28.2709,28.538,1054048.7521913,0
+CC.US,D,20211013,000000,28.4003,28.538,27.5508,27.7352,847612.13072404,0
+CC.US,D,20211014,000000,28.151,28.658,28.0495,28.5751,812253.08841732,0
+CC.US,D,20211015,000000,28.778,29.046,28.4646,28.5202,1068329.9362087,0
+CC.US,D,20211018,000000,28.1323,28.4003,28.0031,28.2897,1125253.6953508,0
+CC.US,D,20211019,000000,28.4273,28.4738,28.0671,28.1873,906630.56383134,0
+CC.US,D,20211020,000000,28.0495,28.4458,27.9295,28.2616,1128436.0091584,0
+CC.US,D,20211021,000000,28.0402,28.0486,26.8027,27.2643,1897973.4399318,0
+CC.US,D,20211022,000000,27.3294,27.7164,26.9226,26.9505,1410049.8236442,0
+CC.US,D,20211025,000000,27.3014,27.5963,27.1164,27.172,1804307.4443357,0
+CC.US,D,20211026,000000,27.3201,27.3843,26.5533,26.7291,1841662.2842584,0
+CC.US,D,20211027,000000,26.5905,26.7749,25.7782,25.8053,1655529.7061728,0
+CC.US,D,20211028,000000,25.8612,26.3738,25.8612,26.2304,1367286.8773117,0
+CC.US,D,20211029,000000,26.0268,26.452,25.5744,25.8704,2149823.3237904,0
+CC.US,D,20211101,000000,25.9904,26.9042,25.9439,26.507,1424731.8867735,0
+CC.US,D,20211102,000000,26.3869,27.3563,26.304,27.2363,1365407.1519319,0
+CC.US,D,20211103,000000,27.1907,28.2384,27.1442,27.8364,1242948.7933145,0
+CC.US,D,20211104,000000,27.975,28.1231,26.8027,27.255,1832331.3661639,0
+CC.US,D,20211105,000000,29.6926,30.2277,29.2674,30.0621,3262717.4754777,0
+CC.US,D,20211108,000000,30.5144,30.8279,29.2628,29.2952,1985039.4392117,0
+CC.US,D,20211109,000000,29.2313,29.6554,28.5751,29.1475,1469411.0997453,0
+CC.US,D,20211110,000000,28.9446,29.3327,28.7734,28.8981,1109523.7578674,0
+CC.US,D,20211111,000000,29.3874,30.0547,29.0553,29.9046,1184375.303779,0
+CC.US,D,20211112,000000,30.1375,30.9655,30.0026,30.8538,1427010.3417792,0
+CC.US,D,20211115,000000,31.0958,31.3935,30.6585,30.7982,984330.17850022,0
+CC.US,D,20211116,000000,30.8074,31.161,30.6772,30.7517,1020207.2468979,0
+CC.US,D,20211117,000000,30.6956,30.8352,29.9886,30.1561,1155375.515373,0
+CC.US,D,20211118,000000,30.3328,30.3886,29.5045,29.6814,1065236.8260641,0
+CC.US,D,20211119,000000,29.3093,29.663,29.0485,29.542,1285322.6827074,0
+CC.US,D,20211122,000000,29.7744,30.6585,29.7186,30.0818,1389726.4348898,0
+CC.US,D,20211123,000000,30.1746,30.9284,29.9699,30.8167,1176726.3583659,0
+CC.US,D,20211124,000000,30.6492,31.0122,30.2492,30.2585,887597.94133258,0
+CC.US,D,20211126,000000,28.9836,29.4396,28.1927,28.7045,1051418.8562483,0
+CC.US,D,20211129,000000,29.3093,29.5791,28.4068,28.8813,1552325.3670972,0
+CC.US,D,20211130,000000,28.4346,28.6171,27.2252,27.6344,2229143.6507935,0
+CC.US,D,20211201,000000,28.5371,29.4826,27.6205,27.6344,1929639.6655406,0
+CC.US,D,20211202,000000,27.9602,28.2301,27.4576,27.7463,1756263.2112586,0
+CC.US,D,20211203,000000,27.9044,28.1742,26.8529,27.2159,1834488.3752189,0
+CC.US,D,20211206,000000,27.6903,28.7326,27.1227,28.3138,1721582.3317391,0
+CC.US,D,20211207,000000,28.9557,30.0165,28.9001,29.7281,1762614.9419587,0
+CC.US,D,20211208,000000,29.9235,30.2862,29.7002,29.9142,1155668.9201921,0
+CC.US,D,20211209,000000,29.4489,30.7747,29.3372,30.5468,1434565.7845579,0
+CC.US,D,20211210,000000,30.9748,31.3284,30.2397,30.3328,1185485.5132229,0
+CC.US,D,20211213,000000,30.3328,30.5189,29.1233,29.2814,1071912.0543852,0
+CC.US,D,20211214,000000,29.207,30.2397,29.1697,29.5979,1349144.1419567,0
+CC.US,D,20211215,000000,29.8677,30.3607,28.8984,30.3328,1632840.8082355,0
+CC.US,D,20211216,000000,30.6585,31.1237,30.371,30.4632,1248317.1342361,0
+CC.US,D,20211217,000000,30.2771,30.5097,29.8572,30.1653,2978652.1723748,0
+CC.US,D,20211220,000000,29.4583,29.4583,28.3323,29.1697,1362660.1090098,0
+CC.US,D,20211221,000000,29.5045,29.8862,29.3186,29.7374,1469460.53792,0
+CC.US,D,20211222,000000,29.7002,30.0721,29.5884,29.9327,1067411.0310058,0
+CC.US,D,20211223,000000,29.9046,29.9607,29.3837,29.5141,1167305.1618655,0
+CC.US,D,20211227,000000,29.7002,30.3421,29.4583,30.2956,1305780.4143278,0
+CC.US,D,20211228,000000,30.4166,31.2509,30.2585,30.7982,1445372.3246914,0
+CC.US,D,20211229,000000,30.4816,31.0306,30.4724,30.9004,1405097.4082354,0
+CC.US,D,20211230,000000,31.0492,31.7147,30.8538,30.8725,990869.98921257,0
+CC.US,D,20211231,000000,30.7608,31.5053,30.7423,31.2261,1109422.7320322,0
+CC.US,D,20220103,000000,31.5424,32.3518,31.5145,31.6353,1248011.9072449,0
+CC.US,D,20220104,000000,32.1379,33.3009,32.0263,33.1429,2298937.4564895,0
+CC.US,D,20220105,000000,33.4032,33.8128,32.6031,32.752,1726165.0355808,0
+CC.US,D,20220106,000000,32.8451,33.8128,32.8451,33.2079,1544294.8879447,0
+CC.US,D,20220107,000000,33.2637,33.8035,33.0684,33.5244,1143589.8844327,0
+CC.US,D,20220110,000000,33.6546,34.1105,32.1937,32.6312,1181777.650124,0
+CC.US,D,20220111,000000,33.0312,33.1429,32.445,33.0962,781662.68047886,0
+CC.US,D,20220112,000000,33.6174,33.7848,33.1707,33.4686,687565.71296884,0
+CC.US,D,20220113,000000,33.4964,34.1384,33.4405,33.5615,855479.24895155,0
+CC.US,D,20220114,000000,33.0312,33.7806,32.7334,33.6453,663472.12602562,0
+CC.US,D,20220118,000000,33.5429,33.6871,32.5938,33.1523,1022877.9830721,0
+CC.US,D,20220119,000000,33.6825,33.7988,33.0404,33.0684,1220041.722563,0
+CC.US,D,20220120,000000,33.0219,33.2079,31.8774,31.9426,1015303.1949208,0
+CC.US,D,20220121,000000,31.3191,32.1379,31.0865,31.1982,1176479.1674925,0
+CC.US,D,20220124,000000,30.3513,30.705,28.9185,30.4724,1885042.1330311,0
+CC.US,D,20220125,000000,29.8118,31.0401,29.1186,30.7236,1191845.8418665,0
+CC.US,D,20220126,000000,30.9655,31.3935,29.9142,30.3421,1190744.230366,0
+CC.US,D,20220127,000000,30.8912,31.5424,29.9327,30.3049,1013290.2014181,0
+CC.US,D,20220128,000000,30.2397,30.2445,29.3388,30.2117,1036109.1432495,0
+CC.US,D,20220131,000000,29.7744,30.5654,29.4024,30.4351,1610008.969489,0
+CC.US,D,20220201,000000,30.705,31.3099,30.4632,31.2354,1375397.9621837,0
+CC.US,D,20220202,000000,31.4121,31.6353,30.7886,31.4587,1309435.6150233,0
+CC.US,D,20220203,000000,31.133,32.1286,31.0215,31.1795,977578.64343119,0
+CC.US,D,20220204,000000,31.0306,31.3471,30.3886,30.6865,944481.93498636,0
+CC.US,D,20220207,000000,30.7886,30.8446,30.3049,30.4257,958517.00287339,0
+CC.US,D,20220208,000000,30.5842,32.2309,30.5654,32.1472,1705445.0666863,0
+CC.US,D,20220209,000000,32.2495,33.6266,32.2495,33.5336,1102270.3178514,0
+CC.US,D,20220210,000000,33.1987,34.3969,32.7986,33.0033,1621027.2339792,0
+CC.US,D,20220211,000000,30.1002,30.2725,27.7371,27.9135,8026640.1707177,0
+CC.US,D,20220214,000000,27.8671,28.0252,27.2902,27.6995,2859299.8208171,0
+CC.US,D,20220215,000000,27.8671,28.9836,27.5881,28.8627,2748940.9180748,0
+CC.US,D,20220216,000000,28.8348,29.4722,28.6674,29.0395,1775097.0063158,0
+CC.US,D,20220217,000000,28.6207,28.8348,27.467,27.4764,2201506.6364192,0
+CC.US,D,20220218,000000,27.5787,27.9229,27.0204,27.1972,1944119.6769995,0
+CC.US,D,20220222,000000,27.2063,27.6253,26.425,26.6203,1957385.2289506,0
+CC.US,D,20220223,000000,26.8342,27.3415,26.1225,26.1923,2034913.959494,0
+CC.US,D,20220224,000000,25.2159,25.4552,24.4649,25.3661,3487827.2930004,0
+CC.US,D,20220225,000000,25.5915,26.9527,25.5915,26.9341,2270476.2422768,0
+CC.US,D,20220228,000000,26.1641,26.3519,25.4694,25.9105,2136184.5814435,0
+CC.US,D,20220301,000000,25.8262,26.1032,24.1504,24.3899,3088366.2705626,0
+CC.US,D,20220302,000000,24.8218,25.8356,24.7935,25.3567,1909379.396314,0
+CC.US,D,20220303,000000,25.4789,25.6573,24.4368,25.0095,2352730.8432156,0
+CC.US,D,20220304,000000,24.5119,24.6433,23.5122,23.6857,2420022.6057784,0
+CC.US,D,20220307,000000,23.667,23.6857,21.6579,21.7049,4195515.1165551,0
+CC.US,D,20220308,000000,22.2683,23.0287,21.1792,22.2495,4549752.0864489,0
+CC.US,D,20220309,000000,23.2727,24.2678,22.9534,23.9111,2816272.055802,0
+CC.US,D,20220310,000000,23.4417,24.4415,23.3477,24.2961,2483930.2338271,0
+CC.US,D,20220311,000000,24.5776,25.4412,24.5587,24.7465,2979098.2446067,0
+CC.US,D,20220314,000000,25.4882,26.6307,25.4367,25.8825,3463141.3259354,0
+CC.US,D,20220315,000000,25.8919,26.2017,25.0377,25.967,2494090.0937567,0
+CC.US,D,20220316,000000,26.5772,27.2907,26.4741,27.0748,2897869.4294839,0
+CC.US,D,20220317,000000,26.7181,27.5796,26.7181,27.3846,2023577.1592957,0
+CC.US,D,20220318,000000,27.1405,28.3421,26.9527,28.2483,8578948.2294741,0
+CC.US,D,20220321,000000,28.2389,28.7176,27.5818,28.0981,1828846.1555814,0
+CC.US,D,20220322,000000,28.436,28.8679,28.173,28.6708,1838950.6252073,0
+CC.US,D,20220323,000000,28.3796,29.0183,28.2389,28.6801,1453036.7928074,0
+CC.US,D,20220324,000000,29.0744,30.1774,28.8209,30.0601,1801269.2407446,0
+CC.US,D,20220325,000000,29.8724,30.1822,29.6941,30.0695,1178542.686621,0
+CC.US,D,20220328,000000,29.9664,30.0414,29.3466,29.7033,946549.98651402,0
+CC.US,D,20220329,000000,29.9944,30.5953,29.6847,30.2103,2092576.4344888,0
+CC.US,D,20220330,000000,30.3137,30.661,30.0414,30.2573,1356176.1948722,0
+CC.US,D,20220331,000000,30.2666,30.5858,29.5532,29.5532,1304076.2882868,0
+CC.US,D,20220401,000000,30.0227,30.4825,29.9664,30.2854,1274270.9789257,0
+CC.US,D,20220404,000000,30.3417,30.5015,29.816,30.3417,1261770.8786664,0
+CC.US,D,20220405,000000,30.0414,30.7314,30.013,30.6139,2465906.0159758,0
+CC.US,D,20220406,000000,30.2854,30.3137,29.5156,29.985,1583725.9535064,0
+CC.US,D,20220407,000000,29.7691,29.8631,28.7176,29.6847,1422246.17516,0
+CC.US,D,20220408,000000,29.835,30.5953,29.6847,30.3231,1651109.32311,0
+CC.US,D,20220411,000000,30.3981,31.3369,30.2198,30.4545,1877876.161106,0
+CC.US,D,20220412,000000,30.8299,31.2571,30.3981,30.5201,1164705.7626868,0
+CC.US,D,20220413,000000,30.5107,31.412,30.5107,31.3931,1176186.4683191,0
+CC.US,D,20220414,000000,31.7968,32.2006,31.412,31.7312,1426661.4214807,0
+CC.US,D,20220418,000000,31.6186,32.1443,31.4963,31.6561,1036847.8986635,0
+CC.US,D,20220419,000000,31.703,33.3552,31.5951,33.1862,1296299.2766129,0
+CC.US,D,20220420,000000,33.1487,33.8434,32.8765,33.468,1254039.6705129,0
+CC.US,D,20220421,000000,33.881,34.3317,32.8484,32.9704,1153172.8623454,0
+CC.US,D,20220422,000000,32.7826,32.8108,31.5903,31.6655,1301682.7880497,0
+CC.US,D,20220425,000000,31.1398,31.3464,29.6,31.2524,1581862.9219467,0
+CC.US,D,20220426,000000,31.1398,31.1679,30.2573,30.2947,1292737.2540082,0
+CC.US,D,20220427,000000,30.6517,31.5575,30.3605,30.6422,1643952.256758,0
+CC.US,D,20220428,000000,31.0647,31.2338,30.2338,31.2242,1838337.0710743,0
+CC.US,D,20220429,000000,31.365,32.2193,30.966,31.0459,1669208.1048317,0
+CC.US,D,20220502,000000,31.5621,31.7956,30.1352,31.0741,2272687.5936306,0
+CC.US,D,20220503,000000,33.6369,36.8008,33.5667,36.5285,5551978.914927,0
+CC.US,D,20220504,000000,37.0071,39.4292,36.7162,38.9691,3984844.4877637,0
+CC.US,D,20220505,000000,38.4136,39.2321,37.1621,37.4484,4406887.7109257,0
+CC.US,D,20220506,000000,37.4109,38.1526,36.303,37.608,2675445.4043347,0
+CC.US,D,20220509,000000,36.979,37.7863,36.4158,36.5285,2537830.3252815,0
+CC.US,D,20220510,000000,36.7162,37.1105,34.5193,35.2987,2064497.8113246,0
+CC.US,D,20220511,000000,35.8338,37.3076,35.599,36.0685,2032548.2580928,0
+CC.US,D,20220512,000000,35.5897,35.9745,34.5569,35.599,1421816.9003066,0
+CC.US,D,20220513,000000,36.3266,37.4843,36.303,36.9409,1876584.2693605,0
+CC.US,D,20220516,000000,36.9504,39.0814,36.2228,38.3017,3144489.0716564,0
+CC.US,D,20220517,000000,39.3224,40.494,39.0388,40.4659,2394561.1669575,0
+CC.US,D,20220518,000000,39.9461,40.6927,38.727,39.0766,1578511.0510224,0
+CC.US,D,20220519,000000,38.3114,39.7571,37.6875,39.0577,2010573.6232001,0
+CC.US,D,20220520,000000,39.5492,39.9367,37.4229,38.557,1595254.5616469,0
+CC.US,D,20220523,000000,39.7808,39.9933,38.4719,39.0766,1300717.7657639,0
+CC.US,D,20220524,000000,38.3679,38.7932,37.4135,38.5948,924545.90610371,0
+CC.US,D,20220525,000000,38.1977,39.294,38.1977,38.9917,1294588.8133821,0
+CC.US,D,20220526,000000,39.4359,41.099,39.4359,40.7968,1890719.3774261,0
+CC.US,D,20220527,000000,40.6831,41.581,40.2296,41.5715,1813929.6991731,0
+CC.US,D,20220531,000000,41.2124,41.496,40.5414,40.7211,1438557.8201761,0
+CC.US,D,20220601,000000,40.8817,41.6661,40.3903,41.1463,1301342.0892973,0
+CC.US,D,20220602,000000,41.288,42.0914,40.9479,42.082,1182805.2719963,0
+CC.US,D,20220603,000000,41.6754,41.9023,40.8345,41.2313,1108759.4427637,0
+CC.US,D,20220606,000000,41.581,42.4759,41.2078,41.9875,854431.19878036,0
+CC.US,D,20220607,000000,41.6849,42.3276,41.099,42.3276,1082870.1214632,0
+CC.US,D,20220608,000000,41.7984,41.9732,40.9006,41.1085,1155780.5284055,0
+CC.US,D,20220609,000000,40.7305,40.9385,39.8043,39.8137,1151502.3249387,0
+CC.US,D,20220610,000000,38.7838,39.3035,37.9615,38.4719,1415851.4907203,0
+CC.US,D,20220613,000000,37.1584,37.4796,36.0054,36.3646,1788273.1764783,0
+CC.US,D,20220614,000000,35.6178,35.6178,33.7373,34.361,2657607.718723,0
+CC.US,D,20220615,000000,34.6539,35.0414,33.1041,33.6522,2437652.1888655,0
+CC.US,D,20220616,000000,32.6223,32.6223,28.9176,29.91,3689926.6811422,0
+CC.US,D,20220617,000000,29.6359,30.1935,28.412,29.8532,4503534.5280688,0
+CC.US,D,20220621,000000,30.5621,31.0536,29.6832,29.7115,2357056.25341,0
+CC.US,D,20220622,000000,29.2012,29.5981,28.3033,29.2863,1956873.3339268,0
+CC.US,D,20220623,000000,29.1918,29.6454,27.2829,27.7743,2533563.0980471,0
+CC.US,D,20220624,000000,28.1334,30.165,27.9444,29.8249,3771087.6823041,0
+CC.US,D,20220627,000000,29.9007,30.0336,29.2956,29.6265,1752599.9646871,0
+CC.US,D,20220628,000000,29.9193,30.7039,29.3903,29.9856,1790157.7870087,0
+CC.US,D,20220629,000000,30.165,30.165,29.1918,29.9761,1803846.3450216,0
+CC.US,D,20220630,000000,29.2106,30.8342,28.946,30.2596,2515377.294243,0
+CC.US,D,20220701,000000,29.9007,30.9117,28.5963,29.7398,1708521.6650561,0
+CC.US,D,20220705,000000,28.6153,28.7947,27.4813,28.4357,1326072.7084468,0
+CC.US,D,20220706,000000,28.2846,28.7003,27.5475,28.5585,1277944.7712528,0
+CC.US,D,20220707,000000,28.8704,30.1557,28.8609,29.6832,1523377.9921489,0
+CC.US,D,20220708,000000,30.1367,30.1367,29.0499,29.5225,1172683.8235274,0
+CC.US,D,20220711,000000,29.0594,29.7398,28.9272,29.3808,732864.82507936,0
+CC.US,D,20220712,000000,29.1445,30.581,29.1445,29.9572,1361809.4107668,0
+CC.US,D,20220713,000000,29.2673,30.0328,28.9555,29.91,1037209.8494891,0
+CC.US,D,20220714,000000,28.9934,29.3477,28.5775,29.3051,1195718.1873822,0
+CC.US,D,20220715,000000,30.1085,30.2123,29.3051,29.7776,933427.17290969,0
+CC.US,D,20220718,000000,30.1367,31.0251,30.0469,30.1274,1208193.0181191,0
+CC.US,D,20220719,000000,30.6281,32.3302,30.4864,32.0079,2334355.2148315,0
+CC.US,D,20220720,000000,31.8472,32.4011,31.4313,31.9323,1279031.517471,0
+CC.US,D,20220721,000000,31.6961,32.3103,31.3465,32.1307,1171209.7850834,0
+CC.US,D,20220722,000000,32.4805,32.7921,31.5638,31.715,1509221.7205737,0
+CC.US,D,20220725,000000,32.1214,32.3766,31.6205,32.3103,1162397.2996835,0
+CC.US,D,20220726,000000,32.1403,32.4899,31.8756,32.1497,913038.24775566,0
+CC.US,D,20220727,000000,32.2725,32.4993,31.6771,32.3387,1678649.3712477,0
+CC.US,D,20220728,000000,32.6032,32.9954,32.2488,32.9812,1580403.0687812,0
+CC.US,D,20220729,000000,35.032,36.2511,33.5672,33.6335,2952142.398255,0
+CC.US,D,20220801,000000,33.6335,33.6995,32.6081,33.1893,1667511.0161424,0
+CC.US,D,20220802,000000,33.0475,33.5294,32.6032,32.8585,1337356.033593,0
+CC.US,D,20220803,000000,33.1041,33.1041,32.1024,32.5655,1172629.8565779,0
+CC.US,D,20220804,000000,32.5087,33.4066,32.4048,33.0378,1097461.3031608,0
+CC.US,D,20220805,000000,32.7261,33.2742,32.4993,32.5938,877387.25764955,0
+CC.US,D,20220808,000000,32.9624,33.4066,32.5087,32.5087,794320.48244758,0
+CC.US,D,20220809,000000,32.5749,32.7356,32.1497,32.5465,980128.68955636,0
+CC.US,D,20220810,000000,33.1231,33.761,32.8867,33.4349,1149070.637685,0
+CC.US,D,20220811,000000,33.8319,34.7203,33.813,34.0209,1220395.8977578,0
+CC.US,D,20220812,000000,34.3064,34.9249,34.0446,34.8869,771871.34106717,0
+CC.US,D,20220815,000000,34.173,34.7726,33.9543,34.6204,892693.33240758,0
+CC.US,D,20220816,000000,34.5537,35.9431,34.4492,35.5815,1381132.4519166,0
+CC.US,D,20220817,000000,34.9343,34.9535,34.3635,34.7821,1057116.2392683,0
+CC.US,D,20220818,000000,35.0295,35.4483,34.706,35.3911,834817.98238354,0
+CC.US,D,20220819,000000,35.1439,35.3531,34.6393,34.9724,1328599.506561,0
+CC.US,D,20220822,000000,34.2969,34.3938,33.5829,34.059,999301.83721258,0
+CC.US,D,20220823,000000,34.3635,35.0676,34.3064,34.8296,913969.42747508,0
+CC.US,D,20220824,000000,34.7346,34.7346,34.2112,34.5632,795875.38312903,0
+CC.US,D,20220825,000000,34.8107,35.5055,34.8107,35.4959,652069.70278204,0
+CC.US,D,20220826,000000,35.5244,35.8955,33.9445,34.0304,1029278.7801666,0
+CC.US,D,20220829,000000,33.4974,33.9445,33.3262,33.6687,941454.8595186,0
+CC.US,D,20220830,000000,33.9066,34.0352,32.4127,32.7171,1184656.1678719,0
+CC.US,D,20220831,000000,32.8408,32.8884,31.9843,32.0985,1208982.8138348,0
+CC.US,D,20220901,000000,31.6987,31.8131,31.0993,31.794,959265.32701002,0
+CC.US,D,20220902,000000,32.4793,32.6696,31.3942,31.6323,982646.2286375,0
+CC.US,D,20220906,000000,32.0129,32.365,30.9471,31.3373,985479.25833583,0
+CC.US,D,20220907,000000,31.1658,32.679,30.9946,32.6696,950974.30166886,0
+CC.US,D,20220908,000000,32.1747,33.2976,32.0604,33.0026,1109845.6892803,0
+CC.US,D,20220909,000000,33.4307,34.2587,33.4307,34.0018,1142355.1253993,0
+CC.US,D,20220912,000000,34.5442,35.1818,34.4252,34.8488,1333966.0802514,0
+CC.US,D,20220913,000000,33.6401,34.0494,32.9455,33.2024,1465099.8373298,0
+CC.US,D,20220914,000000,33.0693,33.1073,31.7846,32.2983,1200977.6134485,0
+CC.US,D,20220915,000000,32.2032,33.1167,31.8986,32.1747,1106718.4280109,0
+CC.US,D,20220916,000000,31.4134,31.4229,29.5434,29.9669,3092536.6898472,0
+CC.US,D,20220919,000000,29.3388,30.9852,29.0534,30.8613,1486473.659312,0
+CC.US,D,20220920,000000,30.1761,30.2142,28.5014,29.2437,2022917.7104636,0
+CC.US,D,20220921,000000,27.778,28.5299,26.7408,26.7789,3566340.941178,0
+CC.US,D,20220922,000000,26.8646,26.9216,25.3516,25.361,3083415.5111449,0
+CC.US,D,20220923,000000,24.5997,24.9137,23.6006,24.0096,3429716.6128186,0
+CC.US,D,20220926,000000,23.7623,24.1525,22.7631,22.7821,3820434.071795,0
+CC.US,D,20220927,000000,23.1912,23.5147,22.6965,22.9343,4036359.0626857,0
+CC.US,D,20220928,000000,23.0009,23.6956,22.7534,23.315,3616340.3425415,0
+CC.US,D,20220929,000000,22.8582,23.058,22.4395,23.02,2851993.9739037,0
+CC.US,D,20220930,000000,23.1532,24.1797,23.0771,23.4578,2251970.683558,0
+CC.US,D,20221003,000000,23.9146,25.047,23.886,24.7615,2484579.6553537,0
+CC.US,D,20221004,000000,25.1516,26.008,25.1516,25.9796,2092544.4592698,0
+CC.US,D,20221005,000000,24.985,26.817,24.8091,26.56,3178677.1855781,0
+CC.US,D,20221006,000000,26.2174,26.5885,25.4372,25.6274,2129729.0248872,0
+CC.US,D,20221007,000000,25.2562,25.6179,24.7426,25.0945,2247704.3257778,0
+CC.US,D,20221010,000000,25.5418,25.9082,25.3324,25.5989,1552474.004005,0
+CC.US,D,20221011,000000,25.2562,25.637,24.8904,25.2468,2036472.3284453,0
+CC.US,D,20221012,000000,25.3324,25.6466,25.0184,25.1801,1529843.3928837,0
+CC.US,D,20221013,000000,24.4093,26.3222,24.3712,26.0841,2345856.8253965,0
+CC.US,D,20221014,000000,26.3317,26.503,25.0565,25.1136,1615609.7941885,0
+CC.US,D,20221017,000000,25.8558,26.9788,25.7701,26.9216,3133080.7495098,0
+CC.US,D,20221018,000000,27.6449,28.0636,27.3689,27.7496,3734966.1053695,0
+CC.US,D,20221019,000000,27.4165,27.9874,27.012,27.3783,2662104.2737422,0
+CC.US,D,20221020,000000,27.4261,28.3394,27.1596,27.207,1991583.0989747,0
+CC.US,D,20221021,000000,27.1976,28.2444,27.1976,28.0827,2183590.2156207,0
+CC.US,D,20221024,000000,28.0065,28.3778,27.2261,27.5307,1626442.7701381,0
+CC.US,D,20221025,000000,26.9693,28.2824,26.9598,27.6449,2718382.3666663,0
+CC.US,D,20221026,000000,26.3984,28.3349,26.2841,27.8067,2591089.382417,0
+CC.US,D,20221027,000000,27.9684,28.4823,27.4165,27.5116,1629372.4759239,0
+CC.US,D,20221028,000000,27.388,27.8258,26.7599,27.2833,1188222.6748438,0
+CC.US,D,20221031,000000,27.1881,27.6974,27.0406,27.2452,1212144.7523965,0
+CC.US,D,20221101,000000,27.5403,27.7591,27.0786,27.3215,1350582.8082261,0
+CC.US,D,20221102,000000,27.3783,27.9018,26.4552,26.4839,1536889.1881831,0
+CC.US,D,20221103,000000,25.8558,26.8646,25.6179,26.541,1183189.2133249,0
+CC.US,D,20221104,000000,27.4831,29.4911,27.4831,28.7869,1935820.9621269,0
+CC.US,D,20221107,000000,28.92,29.2912,28.3444,28.825,1067638.1704143,0
+CC.US,D,20221108,000000,29.1485,29.5862,28.6917,28.8913,834506.93757986,0
+CC.US,D,20221109,000000,28.5014,28.8534,28.1779,28.254,619474.09884573,0
+CC.US,D,20221110,000000,29.4624,30.9185,29.4624,30.8804,1535270.9145424,0
+CC.US,D,20221111,000000,31.3942,32.7027,31.2277,32.051,1998435.5420989,0
+CC.US,D,20221114,000000,31.5045,32.3482,31.3128,32.0222,1062518.0022406,0
+CC.US,D,20221115,000000,32.4441,33.0001,31.816,32.0605,1613590.8649588,0
+CC.US,D,20221116,000000,31.7537,32.0173,30.91,31.0539,1606060.2103258,0
+CC.US,D,20221117,000000,30.2581,31.7346,30.1909,31.7155,960231.47760085,0
+CC.US,D,20221118,000000,32.1372,32.1852,31.4086,31.7059,832667.19464639,0
+CC.US,D,20221121,000000,31.0825,31.3032,30.469,30.8429,973610.38438452,0
+CC.US,D,20221122,000000,31.4086,31.7921,31.2456,31.5045,839748.30466076,0
+CC.US,D,20221123,000000,31.4469,31.61,30.9964,31.4852,927073.65062237,0
+CC.US,D,20221125,000000,31.2936,31.4852,30.9388,31.4278,634347.09197694,0
+CC.US,D,20221128,000000,30.8046,30.8046,30.0951,30.1334,1128818.0107932,0
+CC.US,D,20221129,000000,29.5774,29.9897,28.9255,29.7307,2116703.2621179,0
+CC.US,D,20221130,000000,30.1046,30.2004,28.4077,29.7692,2024248.3095794,0
+CC.US,D,20221201,000000,29.865,30.5073,29.7211,29.9609,1302815.7678411,0
+CC.US,D,20221202,000000,29.587,30.4498,29.2514,30.076,847631.50240544,0
+CC.US,D,20221205,000000,29.5966,29.9034,29.3089,29.4814,786788.6108944,0
+CC.US,D,20221206,000000,29.5966,29.9944,29.146,29.6158,1215426.7972351,0
+CC.US,D,20221207,000000,29.1747,29.817,28.9158,29.0883,746986.70219673,0
+CC.US,D,20221208,000000,29.4239,29.7211,28.5323,28.6089,1074005.9011504,0
+CC.US,D,20221209,000000,28.4845,28.9446,28.1872,28.3214,1108999.455574,0
+CC.US,D,20221212,000000,28.4174,29.3473,27.9475,29.261,1557002.4804074,0
+CC.US,D,20221213,000000,30.4019,30.9581,29.9992,30.2101,1590891.4692831,0
+CC.US,D,20221214,000000,30.028,30.7662,30.004,30.4786,1556212.9090006,0
+CC.US,D,20221215,000000,29.8363,29.8363,28.9446,29.031,1157740.1052974,0
+CC.US,D,20221216,000000,28.8296,29.6828,28.7049,29.5007,4516420.4158532,0
+CC.US,D,20221219,000000,29.4719,29.8075,28.7241,29.0212,938830.65048715,0
+CC.US,D,20221220,000000,29.1267,29.8602,28.9638,29.6541,1345002.0361636,0
+CC.US,D,20221221,000000,29.9609,30.1307,29.5294,29.6733,1008988.8157555,0
+CC.US,D,20221222,000000,29.2898,29.3329,27.8803,28.4077,1350340.248132,0
+CC.US,D,20221223,000000,28.2734,29.5199,28.2304,29.5007,1010053.7462791,0
+CC.US,D,20221227,000000,29.6733,29.9273,29.4,29.6444,671289.02075718,0
+CC.US,D,20221228,000000,29.7692,29.7692,28.7337,28.7623,610303.23455297,0
+CC.US,D,20221229,000000,28.8583,29.8842,28.7337,29.6062,680347.70988295,0
+CC.US,D,20221230,000000,29.261,29.5007,29.05,29.3569,808152.93206459,0
+CC.US,D,20230103,000000,29.376,29.7307,28.8967,29.3569,802979.51835546,0
+CC.US,D,20230104,000000,29.7211,30.5937,29.587,30.2486,805132.32599571,0
+CC.US,D,20230105,000000,29.7595,30.076,29.2226,29.4336,1095920.9405541,0
+CC.US,D,20230106,000000,29.9226,31.1689,29.7116,31.0635,872401.30659182,0
+CC.US,D,20230109,000000,31.4757,31.6962,31.1497,31.2073,650330.43707345,0
+CC.US,D,20230110,000000,30.3348,30.704,29.6541,30.6703,1109525.1411606,0
+CC.US,D,20230111,000000,31.3223,31.8879,31.2623,31.6003,901342.17558118,0
+CC.US,D,20230112,000000,31.6482,32.051,31.3798,31.8974,816442.91032269,0
+CC.US,D,20230113,000000,31.61,32.3385,31.3703,32.1948,781429.53838684,0
+CC.US,D,20230117,000000,32.0605,32.2139,31.6482,31.725,598220.81027745,0
+CC.US,D,20230118,000000,32.2331,32.722,31.7059,31.725,821135.48860442,0
+CC.US,D,20230119,000000,31.3223,31.4469,30.2389,31.2743,722143.88612333,0
+CC.US,D,20230120,000000,31.4181,32.4345,31.1593,32.329,761188.55724986,0
+CC.US,D,20230123,000000,32.1852,32.7028,31.9646,32.5207,723323.54961225,0
+CC.US,D,20230124,000000,33.3165,33.9398,32.7605,33.0383,1519039.4282358,0
+CC.US,D,20230125,000000,32.4537,32.818,32.2475,32.6454,569355.03922902,0
+CC.US,D,20230126,000000,32.5495,33.5659,32.2618,33.5371,649806.8375408,0
+CC.US,D,20230127,000000,33.2398,34.1696,33.2398,33.652,950538.62808493,0
+CC.US,D,20230130,000000,33.3261,33.7653,32.8948,33.6808,745763.2315756,0
+CC.US,D,20230131,000000,33.9109,34.9463,33.7336,34.8888,1011307.464682,0
+CC.US,D,20230201,000000,34.6108,35.1813,33.815,34.8313,968581.95142248,0
+CC.US,D,20230202,000000,34.8888,35.0135,34.2849,34.4861,942276.81155468,0
+CC.US,D,20230203,000000,34.0739,34.6971,33.8822,34.4095,865035.45021805,0
+CC.US,D,20230206,000000,33.9971,34.0931,33.3741,33.9014,794030.34706023,0
+CC.US,D,20230207,000000,33.8054,34.4814,33.5466,34.4095,731828.39142359,0
+CC.US,D,20230208,000000,34.0164,34.3998,33.4987,33.4987,934006.65080878,0
+CC.US,D,20230209,000000,33.9109,34.0355,31.7921,32.1181,2252475.1242008,0
+CC.US,D,20230210,000000,32.5399,33.1248,31.3608,32.933,2356775.7338955,0
+CC.US,D,20230213,000000,33.1536,33.7671,32.7124,33.6138,1184117.2140252,0
+CC.US,D,20230214,000000,33.2493,33.7336,32.9234,33.2398,914390.44281934,0
+CC.US,D,20230215,000000,32.7412,33.3548,32.559,33.0481,1175347.4433667,0
+CC.US,D,20230216,000000,32.1948,34.1218,32.0894,33.4124,1319317.4973355,0
+CC.US,D,20230217,000000,33.2015,33.6425,32.8467,33.633,1264406.3001316,0
+CC.US,D,20230221,000000,33.259,33.4699,31.4757,32.0701,1221368.9218119,0
+CC.US,D,20230222,000000,32.0894,32.5404,31.9263,32.3961,871403.1297935,0
+CC.US,D,20230223,000000,32.6472,32.8665,32.2319,32.7824,1010213.0287737,0
+CC.US,D,20230224,000000,32.0098,32.6858,31.8165,32.599,1029884.9536647,0
+CC.US,D,20230227,000000,33.1495,33.4683,32.821,32.8887,1159108.2038724,0
+CC.US,D,20230228,000000,32.599,33.4007,32.599,33.0143,1047819.6284127,0
+CC.US,D,20230301,000000,33.0529,34.0479,32.7824,33.6517,875110.2532012,0
+CC.US,D,20230302,000000,33.3233,34.975,33.1785,34.888,1898181.831901,0
+CC.US,D,20230303,000000,35.0137,35.6801,34.6853,35.4773,1468429.8366042,0
+CC.US,D,20230306,000000,35.2164,35.3807,33.9995,34.3665,1659499.3989647,0
+CC.US,D,20230307,000000,34.3086,34.5597,32.5685,33.0433,1356089.3862069,0
+CC.US,D,20230308,000000,32.966,33.3329,32.4928,32.966,809845.34750127,0
+CC.US,D,20230309,000000,32.9853,33.1591,31.5751,31.604,942703.57104155,0
+CC.US,D,20230310,000000,31.4399,31.4689,29.9717,30.1455,1045811.1270555,0
+CC.US,D,20230313,000000,29.3631,29.8751,29.0251,29.1411,1042419.4515677,0
+CC.US,D,20230314,000000,30.0877,30.4064,29.4309,30.0297,1283519.3333026,0
+CC.US,D,20230315,000000,28.8802,29.1893,27.3107,27.5956,2385184.3983584,0
+CC.US,D,20230316,000000,27.0354,28.4359,26.8035,28.3877,1417301.0533432,0
+CC.US,D,20230317,000000,28.1462,28.151,27.2478,27.6922,4990368.0257912,0
+CC.US,D,20230320,000000,28.1268,28.5132,27.726,28.1268,1528550.2870237,0
+CC.US,D,20230321,000000,28.8416,29.3051,28.687,28.8997,1030700.7779273,0
+CC.US,D,20230322,000000,28.716,29.2569,28.1654,28.1847,839438.64791097,0
+CC.US,D,20230323,000000,28.32,28.89,27.1609,27.4121,1104606.3807032,0
+CC.US,D,20230324,000000,27.0161,27.8274,26.8035,27.8178,647364.83487191,0
+CC.US,D,20230327,000000,28.3392,28.7305,28.0785,28.1654,936546.58260268,0
+CC.US,D,20230328,000000,28.1558,28.4843,27.9627,28.32,775115.87429096,0
+CC.US,D,20230329,000000,28.8319,29.0541,28.4697,28.7643,1082875.2242661,0
+CC.US,D,20230330,000000,29.2762,29.3246,28.518,28.6195,635724.84478983,0
+CC.US,D,20230331,000000,28.8319,29.0251,28.4359,28.9189,1384737.4486068,0
+CC.US,D,20230403,000000,29.1121,29.6627,29.0155,29.2473,915964.62024106,0
+CC.US,D,20230404,000000,29.2569,29.2569,28.0447,28.3781,834206.19128241,0
+CC.US,D,20230405,000000,27.8758,28.0304,27.4314,27.7597,1312062.8293946,0
+CC.US,D,20230406,000000,27.6632,27.6728,27.272,27.5184,930445.50090263,0
+CC.US,D,20230410,000000,27.557,28.89,27.5474,28.7933,1194312.8843626,0
+CC.US,D,20230411,000000,28.8512,29.3149,28.7596,29.1507,794789.86980193,0
+CC.US,D,20230412,000000,29.6433,29.6433,28.4359,28.5712,906255.48326785,0
+CC.US,D,20230413,000000,28.716,29.2569,28.3392,29.1893,809730.42809372,0
+CC.US,D,20230414,000000,29.2569,29.4309,28.291,28.7836,1027740.8267004,0
+CC.US,D,20230417,000000,28.9189,28.9189,28.3973,28.6097,744722.27926831,0
+CC.US,D,20230418,000000,28.6774,28.7643,28.2669,28.5132,506426.01695374,0
+CC.US,D,20230419,000000,28.2813,28.3973,28.0592,28.2717,822684.22653782,0
+CC.US,D,20230420,000000,27.9047,28.1172,27.5666,27.7501,937133.60336018,0
+CC.US,D,20230421,000000,27.5474,27.6246,27.1126,27.2575,778686.65840491,0
+CC.US,D,20230424,000000,27.3348,27.9578,27.2817,27.9337,773194.33897189,0
+CC.US,D,20230425,000000,27.4025,27.6632,26.6009,26.6296,956213.33094381,0
+CC.US,D,20230426,000000,26.3882,26.7358,26.1919,26.3786,851312.61804807,0
+CC.US,D,20230427,000000,26.6587,27.0934,26.0404,26.9968,1578674.8196061,0
+CC.US,D,20230428,000000,26.6876,28.3489,26.6876,28.0785,2300040.5057719,0
+CC.US,D,20230501,000000,28.3877,29.1411,28.2187,28.745,1259106.7240225,0
+CC.US,D,20230502,000000,28.3104,29.4405,27.4508,29.3149,2118309.4394126,0
+CC.US,D,20230503,000000,29.3631,29.8075,28.1026,28.1944,2114922.9404747,0
+CC.US,D,20230504,000000,28.2042,28.3781,26.8132,27.528,1486066.3420786,0
+CC.US,D,20230505,000000,28.1944,28.5373,27.953,28.5035,1040346.7609919,0
+CC.US,D,20230508,000000,28.9093,29.0251,28.0785,28.3586,722913.47458281,0
+CC.US,D,20230509,000000,28.0013,28.2089,27.6922,28.0304,634988.7393955,0
+CC.US,D,20230510,000000,28.6097,28.6774,27.5184,27.866,874280.96990887,0
+CC.US,D,20230511,000000,27.4604,27.8226,27.1996,27.2092,912231.29246057,0
+CC.US,D,20230512,000000,27.3944,27.5991,27.2482,27.5796,813258.06108352,0
+CC.US,D,20230515,000000,27.8135,28.3396,27.5114,28.2423,863837.66293693,0
+CC.US,D,20230516,000000,28.0473,28.2812,27.141,27.1605,1093821.3435302,0
+CC.US,D,20230517,000000,27.2969,28.0912,27.2189,27.9011,1147017.5562885,0
+CC.US,D,20230518,000000,27.7745,29.4313,27.7257,29.2265,2082886.9260117,0
+CC.US,D,20230519,000000,29.4799,29.5774,28.6272,28.9245,1289810.6309196,0
+CC.US,D,20230522,000000,29.0121,29.1583,28.3396,28.3981,1027124.4446243,0
+CC.US,D,20230523,000000,28.2033,28.6613,28.0064,28.2617,1090984.1164117,0
+CC.US,D,20230524,000000,27.9986,28.0815,27.5796,27.6771,706244.8318031,0
+CC.US,D,20230525,000000,27.5796,27.9597,27.1557,27.2969,756457.0820079,0
+CC.US,D,20230526,000000,27.4041,27.8329,26.8682,27.794,1613099.5780172,0
+CC.US,D,20230530,000000,27.8525,28.174,26.8633,27.0144,1216752.8022099,0
+CC.US,D,20230531,000000,26.7318,26.839,25.723,25.8157,1271182.4135203,0
+CC.US,D,20230601,000000,26.0106,26.6878,25.8205,26.4198,1254087.2222747,0
+CC.US,D,20230602,000000,29.9137,33.4024,29.5881,32.7836,5854864.9413296,0
+CC.US,D,20230605,000000,32.9103,34.9373,32.9103,33.8653,3776157.4099123,0
+CC.US,D,20230606,000000,33.0077,34.1139,32.7739,33.8361,2429268.7469977,0
+CC.US,D,20230607,000000,33.8459,33.9969,32.9785,33.2904,1897745.7995975,0
+CC.US,D,20230608,000000,33.3294,33.3782,31.7808,32.1599,1852664.1590102,0
+CC.US,D,20230609,000000,31.8676,31.9845,30.9612,31.2439,2372378.4953147,0
+CC.US,D,20230612,000000,31.6434,31.8773,30.3668,30.6494,2716639.3222849,0
+CC.US,D,20230613,000000,31.0197,31.6287,30.7956,31.3998,2124851.2081953,0
+CC.US,D,20230614,000000,31.546,32.2866,31.3511,32.2574,1981700.0170129,0
+CC.US,D,20230615,000000,31.9552,33.4804,31.4778,33.4073,2838976.6563709,0
+CC.US,D,20230616,000000,33.4951,33.4951,32.6277,33.037,2718091.2848067,0
+CC.US,D,20230620,000000,32.2964,33.0565,32.1892,32.9883,1677788.3563188,0
+CC.US,D,20230621,000000,32.6764,33.2514,32.4133,33.0857,1510644.382321,0
+CC.US,D,20230622,000000,32.3062,32.7057,31.892,32.5789,2603033.259646,0
+CC.US,D,20230623,000000,31.9552,32.7349,31.6337,32.6277,4100261.0978172,0
+CC.US,D,20230626,000000,32.657,33.5974,32.4291,33.2807,1798152.457946,0
+CC.US,D,20230627,000000,33.3001,34.3721,33.1784,34.0213,1483742.5438525,0
+CC.US,D,20230628,000000,33.9628,34.5086,33.5145,34.4599,1581119.4621493,0
+CC.US,D,20230629,000000,34.4501,35.2395,34.1383,34.9764,2665488.1705201,0
+CC.US,D,20230630,000000,35.3077,36.3894,35.1225,35.9509,2564915.9085535,0
+CC.US,D,20230703,000000,35.9509,36.4869,35.8729,36.2822,668778.04201017,0
+CC.US,D,20230705,000000,35.9217,36.0874,35.2395,35.2493,1937379.7588929,0
+CC.US,D,20230706,000000,34.6937,35.2687,34.3964,35.0543,1527470.7296226,0
+CC.US,D,20230707,000000,35.1031,36.8475,35.1031,36.0776,1452426.328869,0
+CC.US,D,20230710,000000,35.8534,36.5161,35.5513,36.2822,797709.23557665,0
+CC.US,D,20230711,000000,36.5843,36.8963,36.3504,36.7499,882409.44363045,0
+CC.US,D,20230712,000000,37.0716,37.8513,37.0278,37.3445,1138531.5279811,0
+CC.US,D,20230713,000000,37.4712,37.9195,37.2178,37.8123,729100.67152726,0
+CC.US,D,20230714,000000,37.7733,37.7733,36.633,37.3249,995091.99653823,0
+CC.US,D,20230717,000000,37.2178,37.3396,36.6136,37.286,611002.24710722,0
+CC.US,D,20230718,000000,37.3249,37.9438,37.1983,37.5881,1063951.9604589,0
+CC.US,D,20230719,000000,37.4517,37.6222,37.0326,37.5881,990498.04868669,0
+CC.US,D,20230720,000000,37.9098,38.0559,37.1301,37.3542,654077.81933403,0
+CC.US,D,20230721,000000,37.3249,37.6807,36.901,37.4614,1101840.4863624,0
+CC.US,D,20230724,000000,37.3249,37.5102,36.4869,36.5941,1035029.687923,0
+CC.US,D,20230725,000000,36.8572,37.7246,36.7987,37.5296,1297866.7141411,0
+CC.US,D,20230726,000000,37.3152,37.8123,37.1009,37.4321,957118.30251508,0
+CC.US,D,20230727,000000,37.2763,37.5978,36.0971,36.9839,1838031.6603811,0
+CC.US,D,20230728,000000,36.4674,37.4614,35.561,35.6391,3336940.2862629,0
+CC.US,D,20230731,000000,35.6,36.0971,34.6255,36.0387,1911113.089895,0
+CC.US,D,20230801,000000,35.4734,36.0094,35.1908,35.9217,1397677.5936404,0
+CC.US,D,20230802,000000,35.2103,35.7608,35.0105,35.6975,1500970.1048262,0
+CC.US,D,20230803,000000,35.3369,36.1945,34.8204,35.6391,1564651.2313989,0
+CC.US,D,20230804,000000,35.8144,36.8621,35.8144,36.2628,1631431.2461806,0
+CC.US,D,20230807,000000,36.4382,36.5356,35.8534,36.3797,977222.08324039,0
+CC.US,D,20230808,000000,35.678,36.0971,35.3272,35.9315,1272594.3572871,0
+CC.US,D,20230809,000000,36.136,36.1945,34.6304,34.6937,1513168.6422528,0
+CC.US,D,20230810,000000,34.8983,35.1323,33.6608,33.8556,1493349.0973003,0
+CC.US,D,20230811,000000,33.7289,33.8166,33.2807,33.4268,1941258.4997637,0
+CC.US,D,20230814,000000,33.309,33.8097,32.9753,33.7802,1289144.5416808,0
+CC.US,D,20230815,000000,33.3189,33.3189,32.4648,32.5139,1283374.948291,0
+CC.US,D,20230816,000000,32.4157,32.7102,31.8021,31.9444,1117269.943681,0
+CC.US,D,20230817,000000,32.18,32.2782,31.7285,31.8463,949109.31769728,0
+CC.US,D,20230818,000000,31.4241,31.9542,31.3849,31.7874,1081471.7762201,0
+CC.US,D,20230821,000000,31.9346,32.0426,31.1689,31.3162,721719.70024976,0
+CC.US,D,20230822,000000,31.4536,31.6205,31.1198,31.4438,799689.68380149,0
+CC.US,D,20230823,000000,31.3358,31.8659,31.1296,31.4241,900175.75003129,0
+CC.US,D,20230824,000000,31.3162,32.4354,31.1787,31.6499,984555.0347145,0
+CC.US,D,20230825,000000,31.8855,32.3372,31.5125,32.1408,713711.12976411,0
+CC.US,D,20230828,000000,32.3961,32.936,32.3863,32.8084,705006.82617724,0
+CC.US,D,20230829,000000,32.8673,33.6821,32.8182,33.5937,977254.42104486,0
+CC.US,D,20230830,000000,33.5839,33.6919,33.1912,33.3778,575466.0084895,0
+CC.US,D,20230831,000000,33.4956,33.7605,33.1716,33.3974,775428.66583445,0
+CC.US,D,20230901,000000,33.8588,34.5067,33.7606,34.3496,872386.15305606,0
+CC.US,D,20230905,000000,33.8391,33.8735,32.6219,32.72,1108633.8891685,0
+CC.US,D,20230906,000000,32.72,33.1225,32.288,32.7004,610390.18034154,0
+CC.US,D,20230907,000000,32.288,32.563,31.1198,31.3063,2048215.8398151,0
+CC.US,D,20230908,000000,31.4143,31.6205,30.9431,31.3849,1091348.5377857,0
+CC.US,D,20230911,000000,31.7186,31.7971,31.0806,31.1591,579480.48016133,0
+CC.US,D,20230912,000000,30.9235,31.4684,30.9235,31.2867,630966.76693659,0
+CC.US,D,20230913,000000,31.2474,31.4438,30.8401,30.9726,764203.22106824,0
+CC.US,D,20230914,000000,31.4634,31.7677,31.2278,31.7383,826209.03307949,0
+CC.US,D,20230915,000000,31.5321,31.8757,31.11,31.2671,2106349.7901606,0
+CC.US,D,20230918,000000,31.2769,31.2769,30.8155,30.9628,918130.34979982,0
+CC.US,D,20230919,000000,30.8842,31.2376,30.4523,30.521,1137071.3430286,0
+CC.US,D,20230920,000000,30.7468,31.2173,30.3345,30.3541,739302.49535952,0
+CC.US,D,20230921,000000,30.0105,30.4425,29.7749,29.8731,875214.92439143,0
+CC.US,D,20230922,000000,29.9418,30.1283,29.5492,29.5688,567901.56630856,0
+CC.US,D,20230925,000000,29.3823,30.0154,28.8913,29.1957,1356029.6531866,0
+CC.US,D,20230926,000000,28.7637,28.9502,27.6348,28.0962,2368214.3579409,0
+CC.US,D,20230927,000000,28.3907,28.6067,26.7808,26.9771,2202117.5024741,0
+CC.US,D,20230928,000000,26.9869,27.8999,26.9869,27.2912,1660672.1295837,0
+CC.US,D,20230929,000000,27.6544,27.998,27.3698,27.5366,975110.17773879,0
+CC.US,D,20231002,000000,27.252,27.4041,26.5157,26.8397,1162001.6093814,0
+CC.US,D,20231003,000000,26.5059,26.8397,26.2408,26.339,944231.03684561,0
+CC.US,D,20231004,000000,26.4666,26.5844,25.7303,26.555,1416910.8834354,0
+CC.US,D,20231005,000000,26.3979,26.8936,25.691,25.9953,1170676.3723241,0
+CC.US,D,20231006,000000,25.9168,26.1721,25.3278,25.7008,1303555.2827976,0
+CC.US,D,20231009,000000,25.4161,25.691,25.1904,25.3376,1474981.6779211,0
+CC.US,D,20231010,000000,25.7106,26.0396,25.3278,25.8284,2628513.2715828,0
+CC.US,D,20231011,000000,25.907,26.3488,25.5684,26.0051,1128400.6546574,0
+CC.US,D,20231012,000000,26.0248,26.0248,24.7977,25.21,1358261.4997821,0
+CC.US,D,20231013,000000,25.3278,25.4063,24.9057,25.2002,991082.49842248,0
+CC.US,D,20231016,000000,25.5438,25.907,25.3572,25.5536,1146318.5832815,0
+CC.US,D,20231017,000000,25.2787,26.4076,25.2787,26.1721,1052537.2246244,0
+CC.US,D,20231018,000000,25.4947,25.6808,24.9253,25.318,1068407.681018,0
+CC.US,D,20231019,000000,25.0431,25.3082,24.4737,24.5719,912564.48499015,0
+CC.US,D,20231020,000000,24.5915,25.0235,24.4934,24.5228,902180.43925995,0
+CC.US,D,20231023,000000,24.1007,24.4345,23.9338,24.0909,1214759.1624968,0
+CC.US,D,20231024,000000,24.3167,24.3756,23.6295,23.6491,1059304.0694141,0
+CC.US,D,20231025,000000,23.4332,23.6099,23.06,23.1779,868339.0848114,0
+CC.US,D,20231026,000000,23.2368,24.1498,23.0306,23.7964,2206800.2038889,0
+CC.US,D,20231027,000000,23.5313,24.1891,22.4612,23.1485,2370857.7362683,0
+CC.US,D,20231030,000000,23.4332,24.6406,23.4332,24.2676,3212079.528419,0
+CC.US,D,20231031,000000,24.297,24.4443,23.6001,23.6688,1070572.2971821,0
+CC.US,D,20231101,000000,23.4135,23.6099,23.0502,23.5019,1094502.2562064,0
+CC.US,D,20231102,000000,23.816,24.0418,23.4921,23.9927,1061445.2567914,0
+CC.US,D,20231103,000000,24.1596,25.6616,24.1596,25.21,1231669.653292,0
+CC.US,D,20231106,000000,25.318,25.5143,24.7388,24.7977,744403.85900646,0
+CC.US,D,20231107,000000,24.621,24.6406,24.0025,24.2676,881232.04800613,0
+CC.US,D,20231108,000000,24.2578,24.3183,23.816,24.1891,979069.64269399,0
+CC.US,D,20231109,000000,24.5228,24.5228,23.6982,23.8651,927653.64227888,0
+CC.US,D,20231110,000000,23.9535,24.0074,23.4528,23.9731,1625626.7392265,0
+CC.US,D,20231113,000000,23.7669,24.6504,23.6197,24.621,1985798.4960719,0
+CC.US,D,20231114,000000,25.2457,27.2784,25.2358,26.6042,2501745.4633825,0
+CC.US,D,20231115,000000,26.6042,27.1694,26.4455,26.9016,1294771.7520627,0
+CC.US,D,20231116,000000,26.7727,26.8421,26.1579,26.267,1009473.2495292,0
+CC.US,D,20231117,000000,26.5447,27.0999,26.5149,27.0504,1532386.8793863,0
+CC.US,D,20231120,000000,27.0603,27.0948,26.6141,26.8025,1035552.774146,0
+CC.US,D,20231121,000000,26.624,26.6934,25.7316,25.7613,1238424.4481604,0
+CC.US,D,20231122,000000,25.8506,26.0786,25.5233,25.9993,593145.80981994,0
+CC.US,D,20231124,000000,25.9497,26.5645,25.9497,26.148,375088.30898106,0
+CC.US,D,20231127,000000,25.9001,26.0092,25.6827,25.9695,766290.25463371,0
+CC.US,D,20231128,000000,25.9695,26.0885,25.5332,25.9101,646211.49063244,0
+CC.US,D,20231129,000000,26.3761,26.9413,26.2373,26.4753,1526560.8386395,0
+CC.US,D,20231130,000000,26.5942,27.4024,26.3364,27.1991,2516792.1187298,0
+CC.US,D,20231201,000000,28.3593,29.6384,28.2204,29.4302,2857729.9659128,0
+CC.US,D,20231204,000000,29.2814,29.6681,29.0732,29.331,1193478.1119995,0
+CC.US,D,20231205,000000,29.0633,29.093,28.2502,28.4882,882947.21557911,0
+CC.US,D,20231206,000000,28.7559,29.4252,28.3295,28.5477,866649.02542706,0
+CC.US,D,20231207,000000,28.746,28.8253,28.2778,28.5477,973911.91167001,0
+CC.US,D,20231208,000000,28.6072,29.3707,28.473,28.6567,556426.72662977,0
+CC.US,D,20231211,000000,28.5179,28.9393,28.3989,28.7757,678365.14428122,0
+CC.US,D,20231212,000000,28.746,28.746,27.9329,28.2105,924158.10861627,0
+CC.US,D,20231213,000000,28.032,28.9691,27.7048,28.9145,1410407.1136873,0
+CC.US,D,20231214,000000,29.6186,31.5571,29.6186,31.1357,2836401.4328068,0
+CC.US,D,20231215,000000,31.0564,31.3142,29.926,30.1838,2294669.3988759,0
+CC.US,D,20231218,000000,30.5011,30.6895,29.9458,30.5507,1041534.1221932,0
+CC.US,D,20231219,000000,30.9572,31.1059,30.2234,30.5606,1319374.8488358,0
+CC.US,D,20231220,000000,30.3424,30.7093,29.9557,30.0449,1096478.6179462,0
+CC.US,D,20231221,000000,30.511,31.0266,29.7871,30.7986,1181681.8165841,0
+CC.US,D,20231222,000000,30.9374,32.3603,30.868,31.5224,1679732.1595153,0
+CC.US,D,20231226,000000,31.5026,32.3355,31.3886,32.1471,729964.48213963,0
+CC.US,D,20231227,000000,32.1471,32.2859,31.7505,32.1967,681472.29878022,0
+CC.US,D,20231228,000000,32.0182,32.1471,31.6612,31.8695,574242.6926731,0
+CC.US,D,20231229,000000,31.6414,31.7554,30.9175,31.2745,1153162.7571626,0
+CC.US,D,20240102,000000,30.9374,32.4247,30.7688,31.5125,1291472.9846605,0
+CC.US,D,20240103,000000,30.9275,31.0663,30.0549,30.6895,1451782.3904256,0
+CC.US,D,20240104,000000,30.6399,30.9175,30.154,30.3722,890171.0220304,0
+CC.US,D,20240105,000000,30.2135,31.7802,30.2135,31.0167,2187274.4005786,0
+CC.US,D,20240108,000000,30.7886,31.334,30.5011,31.096,762199.82339451,0
+CC.US,D,20240109,000000,30.5209,30.7192,30.0945,30.4515,1074668.0271153,0
+CC.US,D,20240110,000000,30.3028,30.5308,30.0202,30.2036,659911.81321246,0
+CC.US,D,20240111,000000,30.0945,30.2234,29.6979,29.9656,741903.98298797,0
+CC.US,D,20240112,000000,30.4218,30.5407,29.7972,29.9359,617679.32085446,0
+CC.US,D,20240116,000000,29.569,29.7475,29.1029,29.3409,968255.29706925,0
+CC.US,D,20240117,000000,28.8253,28.8262,28.3246,28.5873,921978.76396442,0
+CC.US,D,20240118,000000,28.7361,29.2712,28.3989,29.1029,1032865.1510561,0
+CC.US,D,20240119,000000,29.0038,29.0137,28.2799,28.974,824483.09334071,0
+CC.US,D,20240122,000000,28.8947,29.7673,28.7361,29.5095,1076424.8148911,0
+CC.US,D,20240123,000000,30.1739,31.919,29.8764,31.8992,2498332.7367273,0
+CC.US,D,20240124,000000,32.038,32.2066,30.9374,30.9969,1355050.1459479,0
+CC.US,D,20240125,000000,31.4232,31.5224,30.744,31.4232,728887.41592575,0
+CC.US,D,20240126,000000,31.7306,31.9785,30.9076,31.0266,1061148.2240599,0
+CC.US,D,20240129,000000,30.987,31.1357,30.5011,31.0564,767837.27670495,0
+CC.US,D,20240130,000000,30.7391,31.1159,30.6895,30.7589,1214887.3242226,0
+CC.US,D,20240131,000000,30.7391,31.1902,29.7871,29.916,1239070.8895865,0
+CC.US,D,20240201,000000,30.3226,30.6647,29.921,30.511,756098.4651605,0
+CC.US,D,20240202,000000,29.9954,30.7787,29.4996,30.392,736138.45157907,0
+CC.US,D,20240205,000000,29.7475,29.916,29.2418,29.6384,900531.22916065,0
+CC.US,D,20240206,000000,29.5789,30.6399,29.5789,29.7772,813675.11711031,0
+CC.US,D,20240207,000000,30.0449,30.0449,29.0038,29.7475,954258.47873373,0
+CC.US,D,20240208,000000,29.8268,29.9359,29.2814,29.7475,785417.25633063,0
+CC.US,D,20240209,000000,29.7475,29.9656,29.2418,29.8367,638254.51270411,0
+CC.US,D,20240212,000000,29.8367,31.4927,29.8367,30.9175,1065944.5975741,0
+CC.US,D,20240213,000000,29.9656,30.4317,29.5888,30.2334,1712509.059344,0
+CC.US,D,20240214,000000,28.0519,28.4584,26.3166,26.4158,4678222.9811093,0
+CC.US,D,20240215,000000,26.9016,27.8982,26.7826,27.5858,2057469.7690056,0
+CC.US,D,20240216,000000,27.4569,28.5675,27.3231,27.8833,1490257.2529026,0
+CC.US,D,20240220,000000,27.4768,28.3593,27.2884,28.2304,1235064.1629314,0
+CC.US,D,20240221,000000,28.2204,28.7956,28.0568,28.7757,850246.96091169,0
+CC.US,D,20240222,000000,28.8253,29.5789,28.7856,29.45,1276183.2834728,0
+CC.US,D,20240223,000000,29.52,29.8,29.24,29.48,697089,0
+CC.US,D,20240226,000000,29.26,29.59,28.785,28.87,653463,0
+CC.US,D,20240227,000000,29.24,29.44,28.78,28.93,654383,0
+CC.US,D,20240228,000000,28.53,28.965,28.45,28.72,1373157,0
+CC.US,D,20240229,000000,18,20.56,15.1,19.67,27410197,0
+CC.US,D,20240301,000000,19.83,21.1,19.7,20.78,5962615,0
+CC.US,D,20240304,000000,20.7,21.2,19.98,20.19,2565044,0
+CC.US,D,20240305,000000,19.75,20.94,19.68,20.51,2685310,0
+CC.US,D,20240306,000000,20.75,22.15,20.7201,22.03,2579341,0
+CC.US,D,20240307,000000,25.5,26.06,24.66,25.36,6205029,0
+CC.US,D,20240308,000000,25.44,26.08,25.3165,25.84,2729466,0
+CC.US,D,20240311,000000,26.05,26.935,25.78,26.12,1727661,0
+CC.US,D,20240312,000000,26.03,26.39,25.77,26.1,1146964,0
+CC.US,D,20240313,000000,26.09,26.97,26.0323,26.84,1434412,0
+CC.US,D,20240314,000000,26.45,26.77,26.22,26.65,1366968,0
+CC.US,D,20240315,000000,26.52,27.39,26.52,27.14,2936480,0
+CC.US,D,20240318,000000,27.3,27.94,27.04,27.8,1818416,0
+CC.US,D,20240319,000000,27.64,28.23,27.25,27.45,1639221,0
+CC.US,D,20240320,000000,27.51,27.74,26.7,27.29,1371111,0
+CC.US,D,20240321,000000,27.51,27.67,27.08,27.26,1201906,0
+CC.US,D,20240322,000000,27.28,27.91,27.26,27.86,1338474,0
+CC.US,D,20240325,000000,27.42,28.47,27.33,28.37,1892238,0
+CC.US,D,20240326,000000,28.61,28.67,27.34,27.37,1266866,0
+CC.US,D,20240327,000000,27.55,28.9,27.36,28.88,1696408,0
+CC.US,D,20240328,000000,25,27.4,24.243,26.26,6323594,0
+CC.US,D,20240401,000000,26.22,28.87,26,28.74,3571837,0
+CC.US,D,20240402,000000,28.19,28.35,26.975,27.62,2534727,0
+CC.US,D,20240403,000000,28.25,28.75,27.55,28.73,1483136,0
+CC.US,D,20240404,000000,28.97,29.07,27.27,27.29,1424526,0
+CC.US,D,20240405,000000,27.18,27.18,26.34,27.02,1130295,0
+CC.US,D,20240408,000000,27.31,27.78,27.02,27.05,915975,0
+CC.US,D,20240409,000000,28,28.64,27.37,28.16,1175656,0
+CC.US,D,20240410,000000,27.6,28.03,27.33,27.51,917561,0
+CC.US,D,20240411,000000,27.67,27.67,27.04,27.3,821059,0
+CC.US,D,20240412,000000,27.05,27.1873,26.35,26.48,736567,0
+CC.US,D,20240415,000000,26.71,26.93,25.84,26.02,982304,0
+CC.US,D,20240416,000000,25.75,26.545,25.64,26.41,1336335,0
+CC.US,D,20240417,000000,26.68,26.94,26.33,26.37,1147005,0
+CC.US,D,20240418,000000,26.72,26.75,26.06,26.48,1233471,0
+CC.US,D,20240419,000000,26.4,26.45,25.825,25.91,731987,0
+CC.US,D,20240422,000000,26.08,26.71,26.01,26.43,1038898,0
+CC.US,D,20240423,000000,26.27,26.92,26.12,26.73,1141036,0
+CC.US,D,20240424,000000,26.76,27.48,26.68,27.08,1039663,0
+CC.US,D,20240425,000000,27.01,27.24,26.38,27.03,924935,0
+CC.US,D,20240426,000000,27.01,27.33,26.49,27.32,776635,0
+CC.US,D,20240429,000000,27.48,27.82,27.27,27.69,1075019,0
+CC.US,D,20240430,000000,27.37,27.76,26.71,26.75,1486535,0
+CC.US,D,20240501,000000,26.61,27.245,25.75,26,2490215,0
+CC.US,D,20240502,000000,26.32,26.88,25.81,26.15,1713715,0
+CC.US,D,20240503,000000,26.06,27.615,26.06,26.57,1709363,0
+CC.US,D,20240506,000000,26.9,27.37,26.45,27.36,1226900,0
+CC.US,D,20240507,000000,27.42,28,27.11,27.97,1363134,0
+CC.US,D,20240508,000000,27.5,27.84,26.88,27.5,1077014,0
+CC.US,D,20240509,000000,27.58,28.45,27.36,28.43,1128418,0
+CC.US,D,20240510,000000,28.54,29.06,28.42,28.9,1175494,0
+CC.US,D,20240513,000000,29.21,29.21,28.42,28.71,1213126,0
+CC.US,D,20240514,000000,28.91,29.08,28.67,28.96,892156,0
+CC.US,D,20240515,000000,29,29.18,28.655,29.13,1104413,0
+CC.US,D,20240516,000000,29.13,29.14,28.77,28.87,779216,0
+CC.US,D,20240517,000000,28.95,29.17,28.84,28.89,757926,0
+CC.US,D,20240520,000000,28.86,28.96,28.55,28.93,686966,0
+CC.US,D,20240521,000000,28.81,28.855,27.685,27.79,849312,0
+CC.US,D,20240522,000000,27.49,27.65,26.995,27.15,651185,0
+CC.US,D,20240523,000000,27.2,27.305,26.53,27,724692,0
+CC.US,D,20240524,000000,27.25,27.25,26.39,26.57,1316302,0
+CC.US,D,20240528,000000,26.66,26.975,26.545,26.65,902683,0
+CC.US,D,20240529,000000,26.13,26.2199,25.3501,25.45,1184341,0
+CC.US,D,20240530,000000,25.38,25.98,25.31,25.59,701546,0
+CC.US,D,20240531,000000,25.56,25.665,24.51,24.82,1895839,0
+CC.US,D,20240603,000000,25.35,25.48,24.26,24.41,1744369,0
+CC.US,D,20240604,000000,24,24.2,22.98,23.1,1888776,0
+CC.US,D,20240605,000000,23.2,24.09,23.06,23.96,1457427,0
+CC.US,D,20240606,000000,23.97,24.42,23.8075,23.9,903340,0
+CC.US,D,20240607,000000,23.41,24.24,23.16,24.17,928913,0
+CC.US,D,20240610,000000,23.94,24.18,23.71,23.93,978719,0
+CC.US,D,20240611,000000,23.8,23.98,23.41,23.74,801871,0
+CC.US,D,20240612,000000,24.39,24.74,24.1,24.24,2169985,0
+CC.US,D,20240613,000000,24.23,25.8,24.22,25.56,3801696,0
+CC.US,D,20240614,000000,25.41,25.79,24.22,24.38,2356083,0
+CC.US,D,20240617,000000,24.35,24.76,23.99,24.3,991116,0
+CC.US,D,20240618,000000,24.24,24.45,23.42,23.85,1089501,0
+CC.US,D,20240620,000000,23.81,24.15,22.97,23.01,1876155,0
+CC.US,D,20240621,000000,22.99,23.01,22.51,22.91,2428852,0
+CC.US,D,20240624,000000,22.99,23.6,22.75,23.28,1653882,0
+CC.US,D,20240625,000000,23.16,23.95,22.55,22.86,1549933,0
+CC.US,D,20240626,000000,22.83,23.305,22.4863,22.96,1136760,0
+CC.US,D,20240627,000000,23.01,23.13,22.65,23.09,1099812,0
+CC.US,D,20240628,000000,23.2,23.56,22.37,22.57,1919076,0
+CC.US,D,20240701,000000,22.67,23.06,22.3,22.62,1114779,0
+CC.US,D,20240702,000000,22.7,22.96,22.46,22.56,683494,0
+CC.US,D,20240703,000000,22.72,23.13,22.6101,22.69,421483,0
+CC.US,D,20240705,000000,22.49,22.66,21.94,22.11,1700678,0
+CC.US,D,20240708,000000,22.32,22.57,22.1,22.32,706897,0
+CC.US,D,20240709,000000,23.32,23.49,22.29,22.45,1570113,0
+CC.US,D,20240710,000000,22.64,23.22,22.51,23.17,1096387,0
+CC.US,D,20240711,000000,23.68,24.45,23.64,24.26,1198201,0
+CC.US,D,20240712,000000,24.56,25.04,24.34,24.51,1063586,0
+CC.US,D,20240715,000000,24.31,25.255,24.2902,24.93,1243658,0
+CC.US,D,20240716,000000,24.96,25.54,24.96,24.99,821674,0
+CC.US,D,20240717,000000,24.92,25.38,24.56,24.57,1107154,0
+CC.US,D,20240718,000000,24.4,24.638,23.8,24.13,891038,0
+CC.US,D,20240719,000000,24,24,23.24,23.48,751472,0
+CC.US,D,20240722,000000,23.69,24.17,23.13,24,1166994,0
+CC.US,D,20240723,000000,23.71,24.43,23.6,24.17,1071323,0
+CC.US,D,20240724,000000,24.1,24.37,23.451,23.49,678428,0
+CC.US,D,20240725,000000,23.35,23.93,23.11,23.89,1248004,0
+CC.US,D,20240726,000000,24.4,24.5,23.48,24.32,1112893,0
+CC.US,D,20240729,000000,24.43,24.49,23.77,23.86,762443,0
+CC.US,D,20240730,000000,23.9,24.28,23.45,23.75,827152,0
+CC.US,D,20240731,000000,24,24.44,23.81,24.17,1309710,0
+CC.US,D,20240801,000000,24.27,24.46,23.07,23.31,1543876,0
+CC.US,D,20240802,000000,20.1,21.09,18.77,20.54,5325152,0
+CC.US,D,20240805,000000,19.43,19.755,18.465,18.75,3136521,0
+CC.US,D,20240806,000000,18.75,19.32,18.52,18.72,2502336,0
+CC.US,D,20240807,000000,19.17,19.3,17.77,17.83,2428368,0
+CC.US,D,20240808,000000,18.03,18.31,17.83,18.26,2181916,0
+CC.US,D,20240809,000000,18.15,18.765,17.97,18.12,1865996,0
+CC.US,D,20240812,000000,18.01,18.07,17.67,17.87,1278379,0
+CC.US,D,20240813,000000,17.98,18.325,17.81,18.18,1128357,0
+CC.US,D,20240814,000000,18.31,18.68,18.1835,18.26,1267675,0
+CC.US,D,20240815,000000,18.24,18.9132,18.16,18.73,1078939,0
+CC.US,D,20240816,000000,18.59,18.77,18.4,18.65,1050589,0
+CC.US,D,20240819,000000,18.71,18.78,18.5097,18.54,786566,0
+CC.US,D,20240820,000000,18.44,18.585,18.14,18.21,1030175,0
+CC.US,D,20240821,000000,18.47,18.72,18.22,18.7,790453,0
+CC.US,D,20240822,000000,18.75,18.855,18.36,18.36,910007,0
+CC.US,D,20240823,000000,18.57,19.37,18.56,19.3,951716,0
+CC.US,D,20240826,000000,19.58,19.955,19.445,19.51,888188,0
+CC.US,D,20240827,000000,19.39,19.5,19.12,19.37,688991,0
+CC.US,D,20240828,000000,19.2,19.25,18.74,18.99,1312118,0
+CC.US,D,20240829,000000,19.15,19.6,18.9,19.34,1026318,0
+CC.US,D,20240830,000000,19.51,19.59,19.15,19.44,937479,0
+CC.US,D,20240903,000000,18.92,19.035,18.45,18.63,1760154,0
+CC.US,D,20240904,000000,18.63,18.93,18.35,18.53,1474197,0
+CC.US,D,20240905,000000,18.65,18.79,18.35,18.5,1133565,0
+CC.US,D,20240906,000000,18.5,18.66,17.45,17.47,1483148,0
+CC.US,D,20240909,000000,17.48,17.63,16.745,17.1,2241452,0
+CC.US,D,20240910,000000,17.05,17.135,16.56,16.79,1309546,0
+CC.US,D,20240911,000000,16.85,17.04,16.18,17.02,1813490,0
+CC.US,D,20240912,000000,17.08,17.24,16.585,17.15,1079035,0
+CC.US,D,20240913,000000,17.45,18.095,17.34,17.95,1318203,0
+CC.US,D,20240916,000000,18.01,18.38,17.87,18.04,1514482,0
+CC.US,D,20240917,000000,18.19,18.56,18.135,18.48,1268435,0
+CC.US,D,20240918,000000,18.54,19.17,18.27,18.48,1214328,0
+CC.US,D,20240919,000000,19.21,19.39,19,19.24,1049713,0
+CC.US,D,20240920,000000,19.1,19.135,18.56,18.7,1781252,0
+CC.US,D,20240923,000000,18.78,19.1,18.38,18.77,1886959,0
+CC.US,D,20240924,000000,19.2,19.925,18.88,19.55,1538266,0
+CC.US,D,20240925,000000,19.47,19.47,18.57,18.69,1527695,0
+CC.US,D,20240926,000000,19.35,20.8,19.35,20.8,2046671,0
+CC.US,D,20240927,000000,21.08,21.27,20.59,20.72,1577082,0
+CC.US,D,20240930,000000,20.7,20.72,20.115,20.32,1343630,0
+CC.US,D,20241001,000000,20.24,20.34,19.47,19.71,1352639,0
+CC.US,D,20241002,000000,19.75,20.08,19.63,19.71,874109,0
+CC.US,D,20241003,000000,19.41,19.54,19.16,19.23,1286743,0
+CC.US,D,20241004,000000,19.75,19.94,19.31,19.57,1992109,0
+CC.US,D,20241007,000000,19.85,20.29,19.65,20.07,1451427,0
+CC.US,D,20241008,000000,19.59,19.91,19,19.54,1361365,0
+CC.US,D,20241009,000000,19.59,20.13,19.495,19.66,1156396,0
+CC.US,D,20241010,000000,19.72,19.97,19.5186,19.78,943762,0
+CC.US,D,20241011,000000,19.7,20.485,19.7,20.38,1438682,0
+CC.US,D,20241014,000000,20.23,20.27,19.71,19.96,1398753,0
+CC.US,D,20241015,000000,19.85,20.12,19.51,19.51,1803346,0
+CC.US,D,20241016,000000,19.85,20.29,19.63,19.86,1471215,0
+CC.US,D,20241017,000000,19.99,20.1,19.49,19.76,1308772,0
+CC.US,D,20241018,000000,19.99,20.02,19.57,19.65,1103008,0
+CC.US,D,20241021,000000,19.6,19.785,18.86,18.87,1702542,0
+CC.US,D,20241022,000000,18.9,18.97,18.5,18.69,1291500,0
+CC.US,D,20241023,000000,18.5,18.64,18,18.32,1199717,0
+CC.US,D,20241024,000000,18.48,18.65,18.03,18.6,1943394,0
+CC.US,D,20241025,000000,18.45,18.8,18.125,18.32,1536127,0
+CC.US,D,20241028,000000,18.4,18.76,18.29,18.48,1160576,0
+CC.US,D,20241029,000000,18.37,18.57,18.16,18.29,1261058,0
+CC.US,D,20241030,000000,18.22,18.7,18.16,18.31,1583958,0
+CC.US,D,20241031,000000,18.24,18.29,17.88,18.16,2440049,0
+CC.US,D,20241101,000000,18.22,18.295,17.64,17.82,1621588,0
+CC.US,D,20241104,000000,20.39,21.25,19.9,20.58,5529810,0
+CC.US,D,20241105,000000,20.14,20.455,19.7,19.88,2168374,0
+CC.US,D,20241106,000000,20.58,20.92,20.11,20.72,3020294,0
+CC.US,D,20241107,000000,20.88,20.92,20.31,20.45,1584613,0
+CC.US,D,20241108,000000,20.25,20.25,19.49,19.79,1641509,0
+CC.US,D,20241111,000000,19.67,19.99,19.62,19.81,1117680,0
+CC.US,D,20241112,000000,19.523,19.73,19.04,19.3,1102003,0
+CC.US,D,20241113,000000,19.38,19.59,19.11,19.16,1083923,0
+CC.US,D,20241114,000000,19.18,19.43,18.82,19.32,1288569,0
+CC.US,D,20241115,000000,19.14,19.375,18.77,18.89,1889033,0
+CC.US,D,20241118,000000,19.02,19.16,18.79,19.05,1441779,0
+CC.US,D,20241119,000000,18.77,19.13,18.57,18.85,1037505,0
+CC.US,D,20241120,000000,18.86,19.35,18.695,19.25,1440339,0
+CC.US,D,20241121,000000,19.305,20.99,19.305,20.8,2740207,0
+CC.US,D,20241122,000000,20.98,21.61,20.94,21.53,1708957,0
+CC.US,D,20241125,000000,21.895,22.11,21.72,21.94,1518371,0
+CC.US,D,20241126,000000,21.73,21.93,21.31,21.92,1614586,0
+CC.US,D,20241127,000000,22.075,22.38,21.39,21.82,1168423,0
+CC.US,D,20241129,000000,21.895,22.15,21.6301,21.74,708418,0
+CC.US,D,20241202,000000,21.74,21.76,21.12,21.65,1536465,0
+CC.US,D,20241203,000000,21.75,21.94,21.33,21.63,1203835,0
+CC.US,D,20241204,000000,21.665,21.68,21.05,21.28,1004943,0
+CC.US,D,20241205,000000,21.345,21.3451,20.41,21.1,1797561,0
+CC.US,D,20241206,000000,21.275,21.56,20.76,21,1208958,0
+CC.US,D,20241209,000000,21.41,22.265,21.41,21.72,2702218,0
+CC.US,D,20241210,000000,22.15,22.24,20.95,21.17,2353166,0
+CC.US,D,20241211,000000,21.24,21.35,19.4,19.42,3290755,0
+CC.US,D,20241212,000000,19.42,19.54,18.62,19.4,3852343,0
+CC.US,D,20241213,000000,19.48,19.5,18.86,19.04,1100666,0
+CC.US,D,20241216,000000,18.93,19.31,18.63,18.76,1806884,0
+CC.US,D,20241217,000000,18.58,18.81,18.13,18.21,1468399,0
+CC.US,D,20241218,000000,18.32,18.59,17.29,17.36,1963245,0
+CC.US,D,20241219,000000,17.505,17.85,17.33,17.47,1949701,0
+CC.US,D,20241220,000000,17.25,17.9649,17.23,17.72,4025792,0
+CC.US,D,20241223,000000,17.795,17.795,17.25,17.54,1120261,0
+CC.US,D,20241224,000000,17.5,17.68,17.29,17.54,661936,0
+CC.US,D,20241226,000000,17.4,17.67,17.31,17.33,1161898,0
+CC.US,D,20241227,000000,17.3,17.66,16.99,17.01,1348825,0
+CC.US,D,20241230,000000,17,17.01,16.46,16.82,1261766,0
+CC.US,D,20241231,000000,16.9,17.17,16.762577,16.9,1259851,0
+CC.US,D,20250102,000000,16.8,17.35,16.62,16.71,1260343,0
+CC.US,D,20250103,000000,16.71,16.81,16.335,16.69,1513016,0
+CC.US,D,20250106,000000,16.925,17.33,16.76,16.93,1236561,0
+CC.US,D,20250107,000000,17.44,18.91,17.35,18.76,3290220,0
+CC.US,D,20250108,000000,18.464,18.51,17.54,17.9,1677433,0
+CC.US,D,20250110,000000,17.51,17.9,17.395,17.64,2132698,0
+CC.US,D,20250113,000000,17.66,18.53,17.66,18.38,1769891,0
+CC.US,D,20250114,000000,18.51,18.73,18.32,18.63,1491429,0
+CC.US,D,20250115,000000,19.14,19.43,18.69,18.79,1070199,0
+CC.US,D,20250116,000000,18.63,19.19,18.6,19.09,892924,0
+CC.US,D,20250117,000000,19.265,19.5335,19.13,19.4,1414619,0
+CC.US,D,20250121,000000,19.585,20.12,19.5,19.91,2115962,0
+CC.US,D,20250122,000000,19.81,20.055,19.71,19.8,1102036,0
+CC.US,D,20250123,000000,19.79,20.03,19.56,19.99,1218000,0
+CC.US,D,20250124,000000,20.02,20.07,19.64,19.67,1469002,0
+CC.US,D,20250127,000000,19.715,19.715,18.78,19.1,1739370,0
+CC.US,D,20250128,000000,19.565,19.75,18.74,18.76,1764485,0
+CC.US,D,20250129,000000,18.74,19.06,18.5605,18.95,1458458,0
+CC.US,D,20250130,000000,18.91,19.36,18.79,19.35,1548584,0
+CC.US,D,20250131,000000,19.21,19.43,18.85,18.99,2473841,0
+CC.US,D,20250203,000000,18.345,18.54,17.67,18.04,1702593,0
+CC.US,D,20250204,000000,18.1,18.89,18.055,18.72,1181176,0
+CC.US,D,20250205,000000,18.49,18.75,18.31,18.64,1314263,0
+CC.US,D,20250206,000000,18.8,19.06,18.495,18.69,923568,0
+CC.US,D,20250207,000000,18.69,18.69,17.985,18.26,1225529,0
+CC.US,D,20250210,000000,18.39,18.47,17.935,17.97,1072931,0
+CC.US,D,20250211,000000,17.91,18.26,17.88,18.2,2337095,0
+CC.US,D,20250212,000000,17.895,18.01,17.13,17.53,2659884,0
+CC.US,D,20250213,000000,17.58,17.82,17.26,17.79,1877725,0
+CC.US,D,20250214,000000,17.84,18.03,16.75,16.83,4120392,0
+CC.US,D,20250218,000000,17.365,17.71,16.44,17.48,2761025,0
+CC.US,D,20250219,000000,16.75,17.32,16.72,17.16,2291082,0
+CC.US,D,20250220,000000,17.24,17.79,17.19,17.48,1576888,0
+CC.US,D,20250221,000000,17.79,17.79,16.74,16.76,2028300,0
+CC.US,D,20250224,000000,16.71,16.74,16.15,16.15,2344885,0
+CC.US,D,20250225,000000,16.05,16.315,14.94,15.8,3608694,0
+CC.US,D,20250226,000000,15.98,16.19,15.56,16,2410890,0
+CC.US,D,20250227,000000,16.02,16.238,15.17,15.2,2003957,0
+CC.US,D,20250228,000000,14.94,15.1,14.65,14.95,2502572,0
+CC.US,D,20250303,000000,14.9,15.11,13.765,13.86,2855079,0
+CC.US,D,20250304,000000,13.74,13.791,13.305,13.41,2687947,0
+CC.US,D,20250305,000000,13.45,14.23,13.45,14.1,2419783,0
+CC.US,D,20250306,000000,13.91,14.26,13.71,13.99,2328257,0
+CC.US,D,20250307,000000,13.8797,14.2,13.72,14.12,3954301,0
+CC.US,D,20250310,000000,14,14.54,13.34,13.45,4702887,0
+CC.US,D,20250311,000000,13.475,13.935,13.09,13.66,3278213,0
+CC.US,D,20250312,000000,13.98,14.14,13.58,13.96,3834624,0
+CC.US,D,20250313,000000,14.02,14.255,13.34,13.7,2580649,0
+CC.US,D,20250314,000000,14.09,14.66,13.96,14.4,3375024,0
+CC.US,D,20250317,000000,14.43,14.88,14.405,14.6,2666358,0
+CC.US,D,20250318,000000,14.66,15,14.47,14.63,2936859,0
+CC.US,D,20250319,000000,14.57,14.88,14.51,14.76,2286496,0
+CC.US,D,20250320,000000,14.6,14.84,14.23,14.67,2392623,0
+CC.US,D,20250321,000000,14.335,14.4,13.71,14.1,28509930,0
+CC.US,D,20250324,000000,14.31,14.72,14.22,14.45,2876697,0
+CC.US,D,20250325,000000,14.47,14.59,14.09,14.15,1793371,0
+CC.US,D,20250326,000000,14.185,14.41,13.695,13.83,1804973,0
+CC.US,D,20250327,000000,14.11,14.3,13.81,14.29,2437052,0
+CC.US,D,20250328,000000,14.275,14.275,13.42,13.72,2347671,0
+CC.US,D,20250331,000000,13.45,13.75,13.28,13.53,2043404,0
+CC.US,D,20250401,000000,13.375,13.38,12.725,12.96,3445813,0
+CC.US,D,20250402,000000,12.685,13.23,12.65,13.06,4556118,0
+CC.US,D,20250403,000000,12.39,12.44,11.3425,11.42,4753938,0
+CC.US,D,20250404,000000,11,11,10.12,10.62,5121881,0
+CC.US,D,20250407,000000,10.14,11.23,9.64,10.53,4520221,0
+CC.US,D,20250408,000000,11.325,11.3982,9.47,9.58,4407575,0
+CC.US,D,20250409,000000,9.4,12.105,9.33,11.88,3984770,0
+CC.US,D,20250410,000000,11.31,11.325,10.37,10.81,3055650,0
+CC.US,D,20250411,000000,10.86,11.35,10.45,11.28,2252092,0
+CC.US,D,20250414,000000,11.67,11.7,11.22,11.52,2129526,0
+CC.US,D,20250415,000000,11.42,11.576,11.1,11.11,1744975,0
+CC.US,D,20250416,000000,10.985,11.24,10.735,11.02,2390666,0
+CC.US,D,20250417,000000,11.05,11.45,11.05,11.36,1640400,0
+CC.US,D,20250421,000000,11.04,11.34,10.97,11.32,2257996,0
+CC.US,D,20250422,000000,11.595,12.29,11.56,12.06,4113521,0
+CC.US,D,20250423,000000,12.71,12.86,11.68,11.83,2231880,0
+CC.US,D,20250424,000000,11.975,12.44,11.77,12.44,2197319,0
+CC.US,D,20250425,000000,12.315,12.45,12.15,12.37,1658423,0
+CC.US,D,20250428,000000,12.4,12.73,12.14,12.34,1971073,0
+CC.US,D,20250429,000000,12.2,12.595,12.135,12.49,2476038,0
+CC.US,D,20250430,000000,12.13,12.385,11.97,12.38,2444444,0
+CC.US,D,20250501,000000,12.34,12.605,12.155,12.2,2307287,0
+CC.US,D,20250502,000000,12.425,12.705,12.215,12.5,1886600,0
+CC.US,D,20250505,000000,12.31,12.375,12.02,12.1,2335304,0
+CC.US,D,20250506,000000,12.01,12.2,11.86,12.1,3777680,0
+CC.US,D,20250507,000000,10.32,11.5,10.32,10.9,7950712,0
+CC.US,D,20250508,000000,11.18,11.49,11.06,11.24,5542048,0
+CC.US,D,20250509,000000,11.4,11.4846,11,11.06,7193532,0
+CC.US,D,20250512,000000,11.68,12.15,11.68,11.99,6168570,0
+CC.US,D,20250513,000000,12.03,12.05,11.59,11.78,4403516,0
+CC.US,D,20250514,000000,11.685,11.75,11.23,11.42,4113757,0
+CC.US,D,20250515,000000,11.305,11.305,10.99,11.04,3895370,0
+CC.US,D,20250516,000000,10.985,11.18,10.79,11.17,3510404,0
+CC.US,D,20250519,000000,11,11.295,10.81,11.18,5778274,0
+CC.US,D,20250520,000000,11.24,11.28,11.06,11.17,2731666,0
+CC.US,D,20250521,000000,11.06,11.11,10.525,10.54,3174338,0
+CC.US,D,20250522,000000,10.46,10.985,10.43,10.85,4349027,0
+CC.US,D,20250523,000000,10.61,10.66,10.285,10.3,2997538,0
+CC.US,D,20250527,000000,10.5,10.635,10.43,10.62,3776394,0
+CC.US,D,20250528,000000,10.575,10.61,10,10.01,3932910,0
+CC.US,D,20250529,000000,10.27,10.3,9.925,10.11,4521385,0
+CC.US,D,20250530,000000,10.0846,10.355,9.92,10.13,5382690,0
+CC.US,D,20250602,000000,10.19,10.225,9.13,9.4,6644034,0
+CC.US,D,20250603,000000,9.395,10.03,9.2,9.93,5328712,0
+CC.US,D,20250604,000000,10,10.16,9.94,10.07,3041436,0
+CC.US,D,20250605,000000,10.42,10.995,10.2,10.66,5534506,0
+CC.US,D,20250606,000000,10.87,11.36,10.77,11.12,4103490,0
+CC.US,D,20250609,000000,11.35,11.5,11.13,11.28,3288004,0
+CC.US,D,20250610,000000,11.39,11.875,11.195,11.66,3847380,0
+CC.US,D,20250611,000000,11.795,12.04,11.62,11.87,3743815,0
+CC.US,D,20250612,000000,11.59,11.7,11.32,11.47,2358170,0
+CC.US,D,20250613,000000,11.23,11.48,10.83,10.98,2965635,0
+CC.US,D,20250616,000000,11.27,11.36,10.89,10.94,2947342,0
+CC.US,D,20250617,000000,10.81,10.97,10.66,10.74,2757754,0
+CC.US,D,20250618,000000,10.515,11.74,10.44,11,6346177,0
+CC.US,D,20250620,000000,11.09,11.1488,10.635,10.73,3297771,0
+CC.US,D,20250623,000000,10.61,10.69,10.14,10.6,3363856,0
+CC.US,D,20250624,000000,10.91,11.17,10.71,11.15,4153320,0
+CC.US,D,20250625,000000,11.07,11.53,10.98,11.4,3581248,0
+CC.US,D,20250626,000000,11.645,12.01,11.6,11.68,3706229,0
+CC.US,D,20250627,000000,11.75,11.935,11.47,11.72,24810175,0
+CC.US,D,20250630,000000,11.7,11.74,11.29,11.45,4116319,0
+CC.US,D,20250701,000000,11.49,12.54,11.4,12.35,6287241,0
+CC.US,D,20250702,000000,12.525,12.855,12.328,12.73,4412957,0
+CC.US,D,20250703,000000,13.01,13.1563,12.695,12.93,3221029,0
+CC.US,D,20250707,000000,12.77,12.97,12.3333,12.42,4511779,0
+CC.US,D,20250708,000000,13.09,13.9,12.95,13.63,8451210,0
+CC.US,D,20250709,000000,13.82,14.03,13.33,13.77,4330962,0
+CC.US,D,20250710,000000,13.795,14.79,13.745,14.05,4855256,0
+CC.US,D,20250711,000000,13.76,13.91,13.475,13.82,3897705,0
+CC.US,D,20250714,000000,13.67,13.68,13.27,13.49,2977771,0
+CC.US,D,20250715,000000,13.73,13.8,13.13,13.17,2829016,0
+CC.US,D,20250716,000000,13.2,13.31,12.705,13.25,3139228,0
+CC.US,D,20250717,000000,13.2,13.77,13.2,13.67,2714135,0
+CC.US,D,20250718,000000,13.835,13.87,13.49,13.56,2985565,0
+CC.US,D,20250721,000000,13.7,13.97,13.515,13.57,2717521,0
+CC.US,D,20250722,000000,13.555,14.24,13.48,13.91,4118427,0
+CC.US,D,20250723,000000,14.3,14.65,13.97,14.62,4804909,0
+CC.US,D,20250724,000000,14.39,14.54,13.79,14,4104129,0
+CC.US,D,20250725,000000,13.91,14.24,13.63,14.17,2802253,0
+CC.US,D,20250728,000000,14.18,14.18,13.5701,13.88,2914931,0
+CC.US,D,20250729,000000,13.92,14.07,13.52,13.59,2550294,0
+CC.US,D,20250730,000000,13.5,13.54,12.39,12.55,4272662,0
+CC.US,D,20250731,000000,12.081,12.38,11.74,11.98,6197572,0
+CC.US,D,20250801,000000,11.5,11.71,11.24,11.5,4055451,0
+CC.US,D,20250804,000000,11.93,12.605,11.78,12.21,6647143,0
+CC.US,D,20250805,000000,12.29,12.728,12.205,12.63,4221641,0
+CC.US,D,20250806,000000,13.22,13.33,11.515,12,8060681,0
+CC.US,D,20250807,000000,12.27,12.5844,11.99,12.18,3594358,0
+CC.US,D,20250808,000000,12.14,12.31,11.71,12.19,4330347,0
+CC.US,D,20250811,000000,12.33,12.5,11.54,11.68,4285862,0
+CC.US,D,20250812,000000,11.775,12.5,11.675,12.42,2877582,0
+CC.US,D,20250813,000000,12.9714,14.725,12.86,14.65,9168648,0
+CC.US,D,20250814,000000,14.265,15.295,14.1,15.07,6262829,0
+CC.US,D,20250815,000000,15.28,15.28,14.415,14.62,4347276,0
+CC.US,D,20250818,000000,14.715,15.1608,14.62,14.95,3946449,0
+CC.US,D,20250819,000000,15.0754,15.375,14.8803,15.03,2650986,0
+CC.US,D,20250820,000000,14.72,15.01,14.33,14.34,3478945,0
+CC.US,D,20250821,000000,14.051,14.35,13.95,14.15,2535367,0
+CC.US,D,20250822,000000,14.18,15.5401,14.1,15.37,4287223,0
+CC.US,D,20250825,000000,15.25,15.37,15.07,15.21,3086360,0
+CC.US,D,20250826,000000,15.26,15.33,15.035,15.19,2038820,0
+CC.US,D,20250827,000000,15.145,15.35,15.01,15.23,1785853,0
+CC.US,D,20250828,000000,15.32,15.36,14.89,15.07,1788100,0
+CC.US,D,20250829,000000,15.11,15.43,15.07,15.4,2897839,0
+CC.US,D,20250902,000000,14.91,15.335,14.62,15.32,3565929,0
+CC.US,D,20250903,000000,15.19,15.402,14.8294,14.98,2455869,0
+CC.US,D,20250904,000000,15.02,15.14,14.65,15.09,2922043,0
+CC.US,D,20250905,000000,15.26,16.39,15.21,15.66,4309020,0
+CC.US,D,20250908,000000,15.855,16.28,15.59,16.25,3266104,0
+CC.US,D,20250909,000000,16.24,16.775,15.9514,16.67,4123161,0
+CC.US,D,20250910,000000,16.55,17.03,16.21,16.28,3390603,0
+CC.US,D,20250911,000000,16.305,16.96,16.305,16.76,2300449,0
+CC.US,D,20250912,000000,16.79,16.865,16.26,16.75,1986914,0
+CC.US,D,20250915,000000,16.9491,17.76,16.85,17.26,4987392,0
+CC.US,D,20250916,000000,17.34,17.46,16.95,17.08,2851975,0
+CC.US,D,20250917,000000,17.24,18.09,16.83,17.17,3516751,0
+CC.US,D,20250918,000000,17.425,17.66,17.11,17.53,3117473,0
+CC.US,D,20250919,000000,17.5,17.5625,16.975,17.01,3913191,0
+CC.US,D,20250922,000000,17,17.27,16.61,17.02,2550145,0
+CC.US,D,20250923,000000,17.155,17.48,16.44,16.49,2764233,0
+CC.US,D,20250924,000000,16.4875,16.85,16.23,16.36,2442326,0
+CC.US,D,20250925,000000,16,16.155,15.31,15.33,2533223,0
+CC.US,D,20250926,000000,15.3,15.9,15.25,15.66,2586734,0
+CC.US,D,20250929,000000,15.85,15.89,15.34,15.6,2759068,0
+CC.US,D,20250930,000000,15.595,15.84,15.385,15.84,3451498,0
+CC.US,D,20251001,000000,15.75,16.17,15.5376,15.91,2491910,0
+CC.US,D,20251002,000000,16.458,16.815,16.16,16.34,3190697,0
+CC.US,D,20251003,000000,16.454,16.49,15.935,16.13,2170230,0
+CC.US,D,20251006,000000,16.375,16.41,15.695,15.8,2408844,0
+CC.US,D,20251007,000000,15.96,16,14.86,15.09,2509442,0
+CC.US,D,20251008,000000,15.23,15.23,14.93,15.04,2493143,0
+CC.US,D,20251009,000000,15.04,15.04,13.725,13.74,4201245,0
+CC.US,D,20251010,000000,13.5,13.84,12.52,12.55,4472741,0
+CC.US,D,20251013,000000,13.015,13.63,12.92,13.44,3927530,0
+CC.US,D,20251014,000000,13.21,13.915,12.95,13.76,3708026,0
+CC.US,D,20251015,000000,14.18,14.74,14.07,14.42,3346436,0
+CC.US,D,20251016,000000,14.41,14.56,13.56,13.76,2648755,0
+CC.US,D,20251017,000000,13.56,13.75,12.69,12.9,4153642,0
+CC.US,D,20251020,000000,13.12,13.4,12.9496,13.31,2394749,0
+CC.US,D,20251021,000000,13.32,13.8159,13.25,13.36,2176687,0
+CC.US,D,20251022,000000,13.3,13.61,13.29,13.52,2417895,0
+CC.US,D,20251023,000000,13.84,14.305,13.7,13.88,2599139,0
+CC.US,D,20251024,000000,14.11,14.23,13.93,14.05,1875108,0
+CC.US,D,20251027,000000,14.27,14.27,13.64,14,2089309,0
+CC.US,D,20251028,000000,13.9,14.11,13.59,13.85,1702891,0
+CC.US,D,20251029,000000,13.85,14.28,13.58,13.76,2225137,0
+CC.US,D,20251030,000000,13.545,13.575,12.97,13.12,2113742,0
+CC.US,D,20251031,000000,13.135,13.49,12.96,13.39,2375424,0
+CC.US,D,20251103,000000,13.22,13.3386,12.535,12.68,2966753,0
+CC.US,D,20251104,000000,12.33,12.5099,12.09,12.21,3304895,0
+CC.US,D,20251105,000000,12.3,12.435,12.04,12.05,4559069,0
+CC.US,D,20251106,000000,12.11,12.4,11.73,11.74,3958123,0
+CC.US,D,20251107,000000,11.4,12.6,10.57,12.51,9955937,0
+CC.US,D,20251110,000000,12.63,13.1499,12.19,12.75,3576963,0
+CC.US,D,20251111,000000,12.74,12.87,12.38,12.65,2179324,0
+CC.US,D,20251112,000000,12.75,13.035,12.37,12.61,2694396,0
+CC.US,D,20251113,000000,12.625,12.73,12.255,12.27,2566799,0
+CC.US,D,20251114,000000,11.92,12.01,11.66,11.89,2916020,0
+CC.US,D,20251117,000000,11.8,11.86,11.18,11.25,2747727,0
+CC.US,D,20251118,000000,11.11,11.29,10.92,10.93,2649540,0
+CC.US,D,20251119,000000,10.95,11.15,10.7,10.7,3028549,0
+CC.US,D,20251120,000000,11,11.17,10.44,10.48,2483574,0
+CC.US,D,20251121,000000,10.615,11.38,10.51,11.05,3029958,0
+CC.US,D,20251124,000000,11.16,11.6653,11,11.5,3393343,0
+CC.US,D,20251125,000000,11.7,12.46,11.56,12.32,2905164,0
+CC.US,D,20251126,000000,12.33,12.63,12.19,12.47,2423339,0
+CC.US,D,20251128,000000,12.55,12.79,12.45,12.79,1453402,0
+CC.US,D,20251201,000000,12.6,13.11,12.51,12.84,2818171,0
+CC.US,D,20251202,000000,12.93,12.96,12.48,12.77,1963394,0
+CC.US,D,20251203,000000,12.71,12.99,12.6217,12.96,1402228,0
+CC.US,D,20251204,000000,12.95,13.06,12.455,12.54,2210377,0
+CC.US,D,20251205,000000,12.5,13.38,12.5,12.7,2383107,0
+CC.US,D,20251208,000000,12.89,12.89,12.09,12.2,2251464,0
+CC.US,D,20251209,000000,12.28,13.13,12.25,12.4,2853522,0
+CC.US,D,20251210,000000,12.45,13.235,12.3,13.06,3240712,0
+CC.US,D,20251211,000000,13.02,13.4191,13.02,13.15,1612155,0
+CC.US,D,20251212,000000,13.22,13.4,12.88,12.95,1377689,0
+CC.US,D,20251215,000000,13.08,13.08,11.765,11.78,3454300,0
+CC.US,D,20251216,000000,11.79,11.95,11.55,11.69,2030382,0
+CC.US,D,20251217,000000,11.715,12.05,11.56,11.61,2428644,0
+CC.US,D,20251218,000000,11.83,12.05,11.6473,11.87,2054609,0
+CC.US,D,20251219,000000,11.81,12.13,11.77,11.82,3331302,0
+CC.US,D,20251222,000000,11.89,12.395,11.85,12,1727804,0
+CC.US,D,20251223,000000,11.97,11.97,11.675,11.74,2025181,0
+CC.US,D,20251224,000000,11.73,12.02,11.69,12,726716,0
+CC.US,D,20251226,000000,11.95,12.11,11.83,12.09,1741702,0
+CC.US,D,20251229,000000,11.905,12,11.73,11.96,1789639,0
+CC.US,D,20251230,000000,11.91,12.055,11.81,11.82,1321637,0
+CC.US,D,20251231,000000,11.8,11.975,11.68,11.79,1938391,0
+CC.US,D,20260102,000000,11.95,12.39,11.83,12.25,2718080,0
+CC.US,D,20260105,000000,12.35,12.88,12.27,12.74,2894898,0
+CC.US,D,20260106,000000,12.79,13.31,12.69,13.28,2982357,0
+CC.US,D,20260107,000000,13.2,13.3,12.735,13.07,1855023,0
+CC.US,D,20260108,000000,12.915,13.936,12.8,13.85,3012639,0
+CC.US,D,20260109,000000,13.94,14.38,13.49,14.3,3370261,0
+CC.US,D,20260112,000000,14.15,14.86,14.145,14.72,3440222,0
+CC.US,D,20260113,000000,14.91,14.94,14.31,14.69,2503041,0
+CC.US,D,20260114,000000,14.5901,15.17,14.3543,14.96,3743213,0
+CC.US,D,20260115,000000,15.14,15.865,14.77,15.56,3437567,0
+CC.US,D,20260116,000000,16.1,16.58,15.55,15.61,5305227,0
+CC.US,D,20260120,000000,14.9502,15.35,14.76,15.26,2765433,0
+CC.US,D,20260121,000000,15.84,16.385,15.19,16.19,4144172,0
+CC.US,D,20260122,000000,16.3,16.525,15.86,16.04,2467696,0
+CC.US,D,20260123,000000,16.115,16.125,15.73,15.75,1807423,0
+CC.US,D,20260126,000000,15.73,16.24,15.55,15.8,2193912,0
+CC.US,D,20260127,000000,15.99,16,15.41,15.63,2407935,0
+CC.US,D,20260128,000000,15.765,15.9,14.96,15.11,3063303,0
+CC.US,D,20260129,000000,15.23,15.4299,14.64,15.24,2855584,0
+CC.US,D,20260130,000000,14.94,15.26,14.4301,14.99,3028425,0
+CC.US,D,20260202,000000,14.75,15.745,14.75,15.58,2472505,0
+CC.US,D,20260203,000000,15.93,16.74,15.602,16.52,3840679,0
+CC.US,D,20260204,000000,16.7,18.1,16.7,17.94,5523290,0
+CC.US,D,20260205,000000,17.525,18.07,16.52,16.89,3227232,0
+CC.US,D,20260206,000000,17.16,18.47,17.1,18.32,3522039,0
+CC.US,D,20260209,000000,18.29,19.04,17.91,18.93,2897833,0
+CC.US,D,20260210,000000,18.92,19.99,18.84,19.25,4151351,0
+CC.US,D,20260211,000000,19.45,21.09,19.44,21.02,5521761,0
+CC.US,D,20260212,000000,21.19,21.85,19.95,20.42,4581184,0
+CC.US,D,20260213,000000,20.22,21.12,19.9774,20.52,2587115,0
+CC.US,D,20260217,000000,20.39,20.855,19.65,20.68,3964459,0
+CC.US,D,20260218,000000,20.86,21.425,20.44,21.15,4027355,0
diff --git a/daily/us/nyse stocks/1/ccm.us.txt b/daily/us/nyse stocks/1/ccm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4573dbb1bbd79ce879c798547398cb397a12395
--- /dev/null
+++ b/daily/us/nyse stocks/1/ccm.us.txt	
@@ -0,0 +1,3910 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCM.US,D,20091210,000000,67.636,67.636,67.636,67.636,0,0
+CCM.US,D,20091211,000000,61.488,64.44,57.552,58.414,1483658.6,0
+CCM.US,D,20091214,000000,58.967,60.688,57.06,57.244,204088,0
+CCM.US,D,20091215,000000,58.106,58.106,52.326,54.108,182728.5,0
+CCM.US,D,20091216,000000,54.293,57.184,54.108,55.523,117602.4,0
+CCM.US,D,20091217,000000,55.339,55.339,54.108,54.232,28293.6,0
+CCM.US,D,20091218,000000,54.232,55.339,53.187,53.248,47673.2,0
+CCM.US,D,20091221,000000,53.248,57.799,51.035,52.572,62728.2,0
+CCM.US,D,20091222,000000,52.572,53.248,51.466,52.326,30678,0
+CCM.US,D,20091223,000000,52.326,52.387,51.096,52.326,32418.2,0
+CCM.US,D,20091224,000000,52.326,53.433,52.265,52.88,16404.6,0
+CCM.US,D,20091228,000000,53.801,53.801,52.265,52.51,22202.2,0
+CCM.US,D,20091229,000000,52.818,53.187,52.265,52.634,15239.5,0
+CCM.US,D,20091230,000000,52.387,53.433,52.265,53.187,5665.6,0
+CCM.US,D,20091231,000000,53.125,54.108,52.572,53.125,33300.5,0
+CCM.US,D,20100104,000000,53.741,54.663,52.88,53.863,16238.2,0
+CCM.US,D,20100105,000000,54.601,57.983,53.863,57.922,37269.5,0
+CCM.US,D,20100106,000000,58.782,59.951,56.999,57.86,42554.9,0
+CCM.US,D,20100107,000000,57.799,61.18,57.306,60.688,47505.8,0
+CCM.US,D,20100108,000000,60.812,62.287,59.643,60.872,65300,0
+CCM.US,D,20100111,000000,61.488,62.41,58.414,59.521,19965.7,0
+CCM.US,D,20100112,000000,59.521,59.643,58.414,59.09,37875.9,0
+CCM.US,D,20100113,000000,58.782,59.705,58.106,58.782,15080.2,0
+CCM.US,D,20100114,000000,59.028,60.872,58.782,58.782,14044.4,0
+CCM.US,D,20100115,000000,59.028,60.504,58.106,60.381,34835.4,0
+CCM.US,D,20100119,000000,61.18,64.008,59.705,63.763,28266.6,0
+CCM.US,D,20100120,000000,60.504,65.792,60.504,64.07,128491.1,0
+CCM.US,D,20100121,000000,64.809,65.792,61.488,63.086,88729.6,0
+CCM.US,D,20100122,000000,63.885,63.885,61.488,62.287,60751.5,0
+CCM.US,D,20100125,000000,61.857,64.193,60.319,62.103,15863.7,0
+CCM.US,D,20100126,000000,61.242,62.902,60.442,61.18,22788.8,0
+CCM.US,D,20100127,000000,60.565,61.427,58.782,61.18,29262.8,0
+CCM.US,D,20100128,000000,60.872,61.55,60.504,60.565,23613.3,0
+CCM.US,D,20100129,000000,60.319,61.242,59.336,60.934,28596.6,0
+CCM.US,D,20100201,000000,60.872,60.872,58.536,59.643,21698.6,0
+CCM.US,D,20100202,000000,59.458,59.458,57.799,58.782,14479.5,0
+CCM.US,D,20100203,000000,58.66,59.336,57.86,58.352,4196.3,0
+CCM.US,D,20100204,000000,57.799,59.151,55.893,56.2,15411.5,0
+CCM.US,D,20100205,000000,55.462,55.462,50.85,52.08,17201.6,0
+CCM.US,D,20100208,000000,52.88,53.248,51.035,51.65,13076.1,0
+CCM.US,D,20100209,000000,51.711,51.896,50.174,51.22,24376.5,0
+CCM.US,D,20100210,000000,51.035,52.88,51.035,51.65,10600.6,0
+CCM.US,D,20100211,000000,53.741,54.171,50.728,51.711,13322.7,0
+CCM.US,D,20100212,000000,51.466,55.462,51.158,54.786,7862.5,0
+CCM.US,D,20100216,000000,54.663,54.663,52.326,53.495,7746.4,0
+CCM.US,D,20100217,000000,53.678,55.093,52.265,52.265,35758.6,0
+CCM.US,D,20100218,000000,52.818,54.356,52.326,52.88,13254.7,0
+CCM.US,D,20100219,000000,52.326,53.002,51.527,52.326,11122.6,0
+CCM.US,D,20100222,000000,52.45,53.495,52.265,52.387,3699.7,0
+CCM.US,D,20100223,000000,52.387,52.941,52.265,52.695,2777.1,0
+CCM.US,D,20100224,000000,52.757,52.88,52.265,52.695,2553.3,0
+CCM.US,D,20100225,000000,52.265,52.88,52.265,52.757,483.7,0
+CCM.US,D,20100226,000000,52.88,52.88,52.265,52.634,2754.1,0
+CCM.US,D,20100301,000000,53.065,57.122,53.065,57.122,11278.2,0
+CCM.US,D,20100302,000000,57.799,57.86,55.093,57.184,23681.8,0
+CCM.US,D,20100303,000000,57.184,57.184,56.569,57.184,4834.3,0
+CCM.US,D,20100304,000000,56.569,56.691,54.478,55.708,6899.4,0
+CCM.US,D,20100305,000000,55.708,56.078,54.724,55.093,6889.3,0
+CCM.US,D,20100308,000000,54.786,55.339,54.232,55.217,5507.6,0
+CCM.US,D,20100309,000000,55.032,55.339,54.724,54.724,2642.8,0
+CCM.US,D,20100310,000000,54.232,55.339,53.925,54.108,2756.9,0
+CCM.US,D,20100311,000000,54.478,54.786,53.065,54.108,2717.2,0
+CCM.US,D,20100312,000000,54.232,54.909,52.634,52.757,16956,0
+CCM.US,D,20100315,000000,52.757,54.663,52.265,52.88,7067.7,0
+CCM.US,D,20100316,000000,52.88,53.248,50.912,51.527,16728,0
+CCM.US,D,20100317,000000,52.45,54.048,52.203,53.617,10468.7,0
+CCM.US,D,20100318,000000,53.002,55.647,53.002,53.495,10603.8,0
+CCM.US,D,20100319,000000,53.371,54.108,52.019,52.203,8461.5,0
+CCM.US,D,20100322,000000,51.096,51.65,48.022,48.083,15004.4,0
+CCM.US,D,20100323,000000,48.944,48.944,42.119,43.656,273907.9,0
+CCM.US,D,20100324,000000,44.579,45.194,43.779,43.964,58676.9,0
+CCM.US,D,20100325,000000,43.964,44.148,41.812,42.98,52212.5,0
+CCM.US,D,20100326,000000,44.456,44.456,42.734,42.918,30899.3,0
+CCM.US,D,20100329,000000,43.042,44.086,42.673,43.349,44873.5,0
+CCM.US,D,20100330,000000,42.243,43.165,42.181,42.734,74688.3,0
+CCM.US,D,20100331,000000,42.611,43.225,41.32,41.874,16397.3,0
+CCM.US,D,20100401,000000,42.119,42.119,41.32,41.627,5505.5,0
+CCM.US,D,20100405,000000,41.567,41.935,41.444,41.689,7634.1,0
+CCM.US,D,20100406,000000,41.935,42.243,41.567,41.567,6189.8,0
+CCM.US,D,20100407,000000,41.689,42.058,41.504,41.812,13091.6,0
+CCM.US,D,20100408,000000,42.119,42.365,41.812,42.304,6226.5,0
+CCM.US,D,20100409,000000,42.304,43.656,42.304,42.98,13490.3,0
+CCM.US,D,20100412,000000,43.225,43.841,43.225,43.779,8803.2,0
+CCM.US,D,20100413,000000,43.472,43.841,43.41,43.718,3576.2,0
+CCM.US,D,20100414,000000,43.533,43.902,43.349,43.349,14856.4,0
+CCM.US,D,20100415,000000,43.718,44.702,43.41,44.456,21473.4,0
+CCM.US,D,20100416,000000,44.271,44.456,43.165,43.779,5173.9,0
+CCM.US,D,20100419,000000,43.964,44.394,43.41,43.964,6350.3,0
+CCM.US,D,20100420,000000,42.918,43.841,42.734,43.779,10961.3,0
+CCM.US,D,20100421,000000,44.148,44.148,43.165,43.288,3260.7,0
+CCM.US,D,20100422,000000,43.042,43.533,43.042,43.472,6347.4,0
+CCM.US,D,20100423,000000,43.288,43.656,43.225,43.533,7383.6,0
+CCM.US,D,20100426,000000,43.656,44.025,43.349,44.025,2928.4,0
+CCM.US,D,20100427,000000,44.271,45.747,44.271,45.317,26299.6,0
+CCM.US,D,20100428,000000,45.01,45.809,44.887,45.686,6535,0
+CCM.US,D,20100429,000000,45.931,46.116,45.071,45.686,6529.8,0
+CCM.US,D,20100430,000000,45.686,45.686,43.841,44.64,3351.9,0
+CCM.US,D,20100503,000000,44.579,45.44,43.964,44.64,10384,0
+CCM.US,D,20100504,000000,44.209,44.394,43.042,43.472,15653.6,0
+CCM.US,D,20100505,000000,43.841,43.964,43.042,43.718,11951.1,0
+CCM.US,D,20100506,000000,43.472,43.718,40.828,43.349,26582,0
+CCM.US,D,20100507,000000,43.165,43.718,42.427,42.918,6397.8,0
+CCM.US,D,20100510,000000,43.902,44.579,42.365,42.365,8808.6,0
+CCM.US,D,20100511,000000,42.304,42.611,41.32,41.504,6751.7,0
+CCM.US,D,20100512,000000,42.243,42.243,40.705,40.888,5685,0
+CCM.US,D,20100513,000000,41.136,41.627,40.888,41.258,1040.5,0
+CCM.US,D,20100514,000000,41.258,41.381,40.643,40.705,2812.2,0
+CCM.US,D,20100517,000000,40.643,41.258,39.967,40.643,10915.9,0
+CCM.US,D,20100518,000000,40.643,40.888,40.397,40.581,5230,0
+CCM.US,D,20100519,000000,42.058,42.058,40.028,40.151,3184.6,0
+CCM.US,D,20100520,000000,39.967,40.09,37.508,38.615,6035.7,0
+CCM.US,D,20100521,000000,37.938,39.352,36.769,38.307,6742,0
+CCM.US,D,20100524,000000,38.307,38.307,35.417,37.508,5706.4,0
+CCM.US,D,20100525,000000,37.445,37.508,36.585,37.077,4064.2,0
+CCM.US,D,20100526,000000,38.43,38.922,37.445,37.568,3562.5,0
+CCM.US,D,20100527,000000,38.43,39.845,38.246,39.29,11826.7,0
+CCM.US,D,20100528,000000,40.213,40.213,38.246,39.29,4464.3,0
+CCM.US,D,20100601,000000,38.86,39.414,38.43,38.922,3151,0
+CCM.US,D,20100602,000000,38.922,39.29,38.799,38.799,2341.9,0
+CCM.US,D,20100603,000000,39.414,39.414,37.508,38.491,9436.3,0
+CCM.US,D,20100604,000000,38.307,38.984,37.262,38.43,4858.2,0
+CCM.US,D,20100607,000000,38.369,38.43,35.11,37.63,9001,0
+CCM.US,D,20100608,000000,38.369,38.615,37.138,38.061,4342.2,0
+CCM.US,D,20100609,000000,38.307,38.307,37.077,37.384,1414.8,0
+CCM.US,D,20100610,000000,37.63,37.815,36.647,37.138,5448.3,0
+CCM.US,D,20100611,000000,36.893,36.893,35.356,36.278,3195.8,0
+CCM.US,D,20100614,000000,37.323,37.63,36.094,36.769,5750.8,0
+CCM.US,D,20100615,000000,36.278,37.876,35.294,37.077,12686,0
+CCM.US,D,20100616,000000,37.138,37.138,36.278,36.893,4162.9,0
+CCM.US,D,20100617,000000,37.63,37.63,36.893,36.893,455.2,0
+CCM.US,D,20100618,000000,37.445,38.369,36.647,36.647,715.6,0
+CCM.US,D,20100621,000000,37.938,38.676,36.339,36.647,11686.6,0
+CCM.US,D,20100622,000000,37.077,37.815,36.339,36.339,7673.5,0
+CCM.US,D,20100623,000000,36.462,36.708,35.663,36.339,8469.9,0
+CCM.US,D,20100624,000000,36.585,36.585,35.294,35.294,4144.6,0
+CCM.US,D,20100625,000000,35.417,35.417,34.065,34.864,2708.5,0
+CCM.US,D,20100628,000000,35.479,35.786,34.125,34.432,2553.3,0
+CCM.US,D,20100629,000000,34.002,34.432,33.265,33.818,11631.4,0
+CCM.US,D,20100630,000000,33.326,37.753,32.958,36.647,25058.6,0
+CCM.US,D,20100701,000000,37.077,41.258,36.893,38.922,24508.9,0
+CCM.US,D,20100702,000000,39.414,39.537,36.339,36.585,8699.1,0
+CCM.US,D,20100706,000000,37.015,37.508,36.401,36.401,5625.4,0
+CCM.US,D,20100707,000000,36.893,37.876,35.233,37.384,4760.7,0
+CCM.US,D,20100708,000000,36.893,37.568,35.356,37.384,7145.3,0
+CCM.US,D,20100709,000000,36.893,37.384,35.356,35.663,7601.6,0
+CCM.US,D,20100712,000000,36.094,37.323,34.987,36.278,12305.3,0
+CCM.US,D,20100713,000000,36.401,36.769,35.479,35.479,8304.3,0
+CCM.US,D,20100714,000000,35.909,36.831,35.356,35.909,7577.1,0
+CCM.US,D,20100715,000000,35.909,36.585,33.941,34.741,20890.5,0
+CCM.US,D,20100716,000000,33.695,35.294,33.695,34.432,18870,0
+CCM.US,D,20100719,000000,34.556,34.987,33.695,33.695,11088.5,0
+CCM.US,D,20100720,000000,33.757,34.864,33.695,33.818,13433.6,0
+CCM.US,D,20100721,000000,33.818,34.679,33.757,33.818,67249.2,0
+CCM.US,D,20100722,000000,34.248,34.803,33.818,33.818,12494.6,0
+CCM.US,D,20100723,000000,33.818,34.432,33.818,33.88,12709.9,0
+CCM.US,D,20100726,000000,33.941,34.741,33.88,34.187,14921.6,0
+CCM.US,D,20100727,000000,34.679,34.679,34.125,34.125,12452,0
+CCM.US,D,20100728,000000,34.372,35.479,34.248,34.679,22188.6,0
+CCM.US,D,20100729,000000,34.926,36.462,34.926,35.294,20976.5,0
+CCM.US,D,20100730,000000,35.233,35.97,34.741,35.171,10200.5,0
+CCM.US,D,20100802,000000,35.417,36.217,35.233,35.233,9010,0
+CCM.US,D,20100803,000000,35.724,36.094,35.048,35.663,16796.8,0
+CCM.US,D,20100804,000000,36.154,36.647,35.786,36.278,9319,0
+CCM.US,D,20100805,000000,36.278,36.893,35.171,36.893,12618.6,0
+CCM.US,D,20100806,000000,37.138,37.508,36.893,36.893,13485.2,0
+CCM.US,D,20100809,000000,37.323,37.692,37.077,37.445,9191.1,0
+CCM.US,D,20100810,000000,37.753,38.737,37.753,38.369,6665.9,0
+CCM.US,D,20100811,000000,37.938,38.615,37.876,38.491,5188,0
+CCM.US,D,20100812,000000,37.384,38.554,37.384,38.184,5132,0
+CCM.US,D,20100813,000000,38.184,38.246,38.123,38.123,5146,0
+CCM.US,D,20100816,000000,38.123,38.369,36.154,37.2,8449.7,0
+CCM.US,D,20100817,000000,37.015,38.369,37.015,37.262,14097.4,0
+CCM.US,D,20100818,000000,37.753,38.43,37.753,38,16130.1,0
+CCM.US,D,20100819,000000,38.369,40.521,38,39.167,41644.3,0
+CCM.US,D,20100820,000000,39.967,43.042,39.905,41.258,34090,0
+CCM.US,D,20100823,000000,42.427,43.472,39.414,39.905,28227.1,0
+CCM.US,D,20100824,000000,38.984,40.275,38.369,38.43,11615.9,0
+CCM.US,D,20100825,000000,38.369,42.181,38.369,42.058,2812.2,0
+CCM.US,D,20100826,000000,42.181,42.181,41.258,41.258,6261.4,0
+CCM.US,D,20100827,000000,41.567,41.567,40.275,40.397,5297.1,0
+CCM.US,D,20100830,000000,40.213,40.521,39.721,40.336,5106.6,0
+CCM.US,D,20100831,000000,40.705,41.444,40.643,40.643,3529.1,0
+CCM.US,D,20100901,000000,40.643,41.567,40.643,40.766,6371.9,0
+CCM.US,D,20100902,000000,40.458,41.567,40.397,41.444,6183.6,0
+CCM.US,D,20100903,000000,41.935,41.997,40.336,40.951,5430.9,0
+CCM.US,D,20100907,000000,40.397,40.581,39.414,39.414,11335.9,0
+CCM.US,D,20100908,000000,40.521,40.951,39.045,39.352,5329.5,0
+CCM.US,D,20100909,000000,39.352,41.136,39.352,40.828,2523,0
+CCM.US,D,20100910,000000,40.275,42.365,40.275,42.181,4896.9,0
+CCM.US,D,20100913,000000,42.673,42.858,41.504,42.488,12933.5,0
+CCM.US,D,20100914,000000,42.427,42.55,42.427,42.488,2529,0
+CCM.US,D,20100915,000000,42.427,42.98,42.427,42.673,8909.6,0
+CCM.US,D,20100916,000000,42.734,45.809,42.55,45.44,24959,0
+CCM.US,D,20100917,000000,45.501,46.116,45.194,45.562,7016,0
+CCM.US,D,20100920,000000,45.379,45.624,44.394,44.579,11338.7,0
+CCM.US,D,20100921,000000,44.209,44.209,41.997,41.997,8270.5,0
+CCM.US,D,20100922,000000,42.427,43.595,40.643,41.136,12536.7,0
+CCM.US,D,20100923,000000,40.766,42.427,40.581,42.304,4289.3,0
+CCM.US,D,20100924,000000,42.858,43.288,42.427,43.042,4977.2,0
+CCM.US,D,20100927,000000,42.734,43.533,42.734,43.472,1714.9,0
+CCM.US,D,20100928,000000,42.918,43.472,42.673,43.103,3274.2,0
+CCM.US,D,20100929,000000,42.734,42.98,41.874,41.935,5391.5,0
+CCM.US,D,20100930,000000,42.181,43.042,42.181,43.042,5477.4,0
+CCM.US,D,20101001,000000,43.042,43.964,41.874,43.656,29979.6,0
+CCM.US,D,20101004,000000,43.964,43.964,41.997,42.181,10952.7,0
+CCM.US,D,20101005,000000,42.734,44.148,42.734,42.918,4508.2,0
+CCM.US,D,20101006,000000,43.042,43.042,40.951,41.196,16078.1,0
+CCM.US,D,20101007,000000,41.504,43.042,41.504,42.858,10092.6,0
+CCM.US,D,20101008,000000,43.042,43.042,42.365,42.365,4465.2,0
+CCM.US,D,20101011,000000,42.427,43.042,41.567,41.997,11540.1,0
+CCM.US,D,20101012,000000,42.673,43.349,42.488,42.795,5468.8,0
+CCM.US,D,20101013,000000,43.042,43.656,41.689,42.243,5686.3,0
+CCM.US,D,20101014,000000,42.673,43.042,41.812,42.98,5711.4,0
+CCM.US,D,20101015,000000,43.656,44.271,43.042,44.271,25345.7,0
+CCM.US,D,20101018,000000,44.271,44.579,43.902,44.271,9540.7,0
+CCM.US,D,20101019,000000,43.472,45.993,42.918,44.456,15852.3,0
+CCM.US,D,20101020,000000,44.456,45.624,44.456,45.44,6928.1,0
+CCM.US,D,20101021,000000,45.686,45.686,44.825,45.194,20972.9,0
+CCM.US,D,20101022,000000,45.501,45.624,45.194,45.379,4796.7,0
+CCM.US,D,20101025,000000,45.809,45.809,44.086,44.764,17439.1,0
+CCM.US,D,20101026,000000,44.394,45.501,43.964,45.255,14058.6,0
+CCM.US,D,20101027,000000,45.255,45.501,44.887,45.501,5035.9,0
+CCM.US,D,20101028,000000,45.44,45.44,44.64,44.702,5002.8,0
+CCM.US,D,20101029,000000,44.589,45.041,43.17,43.492,12337.3,0
+CCM.US,D,20101101,000000,43.225,44.64,43.225,43.902,5161.6,0
+CCM.US,D,20101102,000000,44.394,44.579,43.288,43.533,4789.4,0
+CCM.US,D,20101103,000000,43.288,43.902,42.858,43.042,4823.7,0
+CCM.US,D,20101104,000000,43.165,43.964,42.365,43.964,20332.7,0
+CCM.US,D,20101105,000000,44.947,47.592,44.947,46.485,75132.9,0
+CCM.US,D,20101108,000000,49.129,49.129,46.853,47.899,34501.7,0
+CCM.US,D,20101109,000000,48.453,48.453,46.178,46.423,34553.6,0
+CCM.US,D,20101110,000000,46.731,48.022,46.116,46.731,22481.6,0
+CCM.US,D,20101111,000000,46.853,48.022,46.669,46.731,18808.9,0
+CCM.US,D,20101112,000000,47.038,47.038,46.116,46.116,14185.2,0
+CCM.US,D,20101115,000000,46.116,46.731,45.317,45.686,11554.3,0
+CCM.US,D,20101116,000000,45.87,46.301,43.656,43.656,28925.1,0
+CCM.US,D,20101117,000000,43.042,45.686,43.042,43.779,19335.9,0
+CCM.US,D,20101118,000000,44.887,45.562,43.288,43.472,33376.1,0
+CCM.US,D,20101119,000000,43.165,45.993,43.103,45.194,21187.6,0
+CCM.US,D,20101122,000000,46.116,46.731,45.809,46.178,14791,0
+CCM.US,D,20101123,000000,44.887,47.407,44.887,47.222,32084.3,0
+CCM.US,D,20101124,000000,46.178,46.546,45.993,46.116,7174.8,0
+CCM.US,D,20101126,000000,45.993,46.915,45.993,46.116,8971,0
+CCM.US,D,20101129,000000,46.054,46.485,45.255,46.116,11083,0
+CCM.US,D,20101130,000000,45.87,46.546,44.825,46.485,16856.4,0
+CCM.US,D,20101201,000000,46.485,47.222,45.993,46.731,20888.7,0
+CCM.US,D,20101202,000000,46.915,47.407,46.361,46.977,4048.7,0
+CCM.US,D,20101203,000000,46.915,47.038,46.054,46.361,5508.7,0
+CCM.US,D,20101206,000000,47.038,47.345,46.608,46.977,13982.8,0
+CCM.US,D,20101207,000000,47.284,47.652,46.731,46.977,8687.5,0
+CCM.US,D,20101208,000000,47.284,47.284,46.178,46.546,5433.1,0
+CCM.US,D,20101209,000000,46.669,46.669,45.87,46.116,1902.8,0
+CCM.US,D,20101210,000000,45.993,46.116,45.87,45.87,5147.3,0
+CCM.US,D,20101213,000000,46.178,46.731,44.764,45.132,13543,0
+CCM.US,D,20101214,000000,45.809,45.809,44.825,45.071,2264.3,0
+CCM.US,D,20101215,000000,44.025,45.071,43.656,44.517,19341.5,0
+CCM.US,D,20101216,000000,44.825,45.686,44.825,45.194,7693.2,0
+CCM.US,D,20101217,000000,46.608,46.608,44.64,45.194,14924.6,0
+CCM.US,D,20101220,000000,44.947,44.947,44.579,44.887,11627.5,0
+CCM.US,D,20101221,000000,45.379,46.731,44.947,45.809,5361.5,0
+CCM.US,D,20101222,000000,45.809,46.301,45.747,46.116,4620.9,0
+CCM.US,D,20101223,000000,46.178,46.178,45.747,46.116,1428,0
+CCM.US,D,20101227,000000,45.809,46.116,45.501,46.054,1243.1,0
+CCM.US,D,20101228,000000,46.608,46.669,43.902,44.947,6458.2,0
+CCM.US,D,20101229,000000,45.194,45.562,45.132,45.501,1066.4,0
+CCM.US,D,20101230,000000,45.809,46.423,44.764,45.686,10881.9,0
+CCM.US,D,20101231,000000,45.299,45.686,45.17,45.428,1268.7,0
+CCM.US,D,20110103,000000,45.194,45.379,44.64,45.071,3655.3,0
+CCM.US,D,20110104,000000,44.887,45.747,44.887,45.194,3795.1,0
+CCM.US,D,20110105,000000,45.379,45.379,45.01,45.194,3905.3,0
+CCM.US,D,20110106,000000,45.317,46.669,45.317,46.116,5422.3,0
+CCM.US,D,20110107,000000,46.608,46.977,46.301,46.423,13786.5,0
+CCM.US,D,20110110,000000,47.161,47.161,46.178,46.423,6759,0
+CCM.US,D,20110111,000000,46.731,46.731,45.379,46.608,11768,0
+CCM.US,D,20110112,000000,46.669,46.731,46.054,46.239,4407.4,0
+CCM.US,D,20110113,000000,46.301,46.731,46.116,46.301,4603.6,0
+CCM.US,D,20110114,000000,46.423,46.423,45.624,46.116,2149.4,0
+CCM.US,D,20110118,000000,45.379,45.747,45.194,45.44,2978.3,0
+CCM.US,D,20110119,000000,45.255,45.379,44.579,44.579,16499.4,0
+CCM.US,D,20110120,000000,44.64,45.01,44.086,44.887,11043.4,0
+CCM.US,D,20110121,000000,44.825,45.624,44.825,45.44,11026.6,0
+CCM.US,D,20110124,000000,45.87,45.87,44.332,45.624,28526,0
+CCM.US,D,20110125,000000,45.624,46.423,45.44,45.747,15604.1,0
+CCM.US,D,20110126,000000,46.731,46.731,45.809,46.054,3956.4,0
+CCM.US,D,20110127,000000,46.239,46.301,45.87,46.116,8486.6,0
+CCM.US,D,20110128,000000,46.116,46.301,44.394,44.702,10521.5,0
+CCM.US,D,20110131,000000,45.944,45.944,44.332,44.396,9271.4,0
+CCM.US,D,20110201,000000,44.394,44.394,43.103,43.533,8950.4,0
+CCM.US,D,20110202,000000,43.533,43.841,43.349,43.472,6353.9,0
+CCM.US,D,20110203,000000,43.225,43.288,42.795,42.795,8328,0
+CCM.US,D,20110204,000000,42.795,42.795,41.751,41.997,8174,0
+CCM.US,D,20110207,000000,42.119,42.918,41.997,42.181,1920.1,0
+CCM.US,D,20110208,000000,42.365,42.55,41.935,41.935,4655.6,0
+CCM.US,D,20110209,000000,42.119,42.611,40.888,41.627,9955.2,0
+CCM.US,D,20110210,000000,41.196,41.196,40.275,40.336,3588.2,0
+CCM.US,D,20110211,000000,40.397,40.888,39.475,40.705,8963.3,0
+CCM.US,D,20110214,000000,40.828,40.828,38.799,39.967,4757,0
+CCM.US,D,20110215,000000,39.721,39.845,39.352,39.414,1971.9,0
+CCM.US,D,20110216,000000,39.967,39.967,38.307,38.799,3049.2,0
+CCM.US,D,20110218,000000,39.045,39.721,38.554,39.045,4254.7,0
+CCM.US,D,20110222,000000,38.86,39.352,38.615,38.86,8437.7,0
+CCM.US,D,20110223,000000,38.491,43.042,37.876,41.136,12551.1,0
+CCM.US,D,20110224,000000,40.028,41.567,40.028,40.643,3420.7,0
+CCM.US,D,20110225,000000,40.581,41.196,38.307,38.43,5964.3,0
+CCM.US,D,20110228,000000,38.737,38.922,38.491,38.491,2270.2,0
+CCM.US,D,20110301,000000,38.491,38.922,38.43,38.554,3433.5,0
+CCM.US,D,20110302,000000,39.29,39.29,38.615,38.615,2077.9,0
+CCM.US,D,20110303,000000,39.106,39.106,38.491,38.491,2851.3,0
+CCM.US,D,20110304,000000,38.984,39.045,38.43,38.737,2562,0
+CCM.US,D,20110307,000000,38.922,39.167,38.491,38.554,1013.1,0
+CCM.US,D,20110308,000000,38.554,38.676,38.184,38.184,2194.6,0
+CCM.US,D,20110309,000000,38.246,38.369,37.938,38,2374.1,0
+CCM.US,D,20110310,000000,36.339,37.876,36.339,37.2,4744,0
+CCM.US,D,20110311,000000,37.015,39.045,36.032,38.86,9648,0
+CCM.US,D,20110314,000000,38.43,38.799,38.307,38.369,422.9,0
+CCM.US,D,20110315,000000,38.307,38.307,36.893,36.954,2839.2,0
+CCM.US,D,20110316,000000,37.077,37.138,35.663,35.663,4375.2,0
+CCM.US,D,20110317,000000,35.54,35.602,31.851,32.281,16773.8,0
+CCM.US,D,20110318,000000,33.203,33.203,32.404,32.404,15367.4,0
+CCM.US,D,20110321,000000,32.65,33.572,32.527,32.589,15504.4,0
+CCM.US,D,20110322,000000,32.834,32.834,32.281,32.281,19502.7,0
+CCM.US,D,20110323,000000,32.527,32.958,31.051,31.667,19625.6,0
+CCM.US,D,20110324,000000,31.482,32.711,30.744,31.112,44287.7,0
+CCM.US,D,20110325,000000,31.297,36.401,30.805,35.11,36151.2,0
+CCM.US,D,20110328,000000,36.154,40.151,35.54,35.786,40059.3,0
+CCM.US,D,20110329,000000,35.847,36.708,34.495,34.987,16458.8,0
+CCM.US,D,20110330,000000,35.048,35.294,34.864,34.864,7463.8,0
+CCM.US,D,20110331,000000,34.845,35.426,33.813,34.717,19355.8,0
+CCM.US,D,20110401,000000,34.987,36.217,34.926,35.602,6746,0
+CCM.US,D,20110404,000000,35.479,36.032,34.926,35.233,2808.6,0
+CCM.US,D,20110405,000000,35.847,35.847,33.88,34.065,6803.2,0
+CCM.US,D,20110406,000000,34.187,36.094,34.125,36.032,3944,0
+CCM.US,D,20110407,000000,35.479,35.786,34.926,35.171,2587.5,0
+CCM.US,D,20110408,000000,35.233,35.602,34.741,34.741,8104.7,0
+CCM.US,D,20110411,000000,34.803,35.909,34.803,35.663,7260.1,0
+CCM.US,D,20110412,000000,35.54,35.786,34.987,35.602,4284.5,0
+CCM.US,D,20110413,000000,35.786,35.786,34.926,35.54,6607.4,0
+CCM.US,D,20110414,000000,35.356,36.278,35.356,36.032,5427.5,0
+CCM.US,D,20110415,000000,35.97,36.217,35.54,35.602,5449.4,0
+CCM.US,D,20110418,000000,36.154,36.154,35.602,35.602,2002.4,0
+CCM.US,D,20110419,000000,35.724,35.724,34.002,34.432,3554.2,0
+CCM.US,D,20110420,000000,34.432,34.987,34.248,34.617,1400.7,0
+CCM.US,D,20110421,000000,34.864,34.864,34.495,34.679,2716,0
+CCM.US,D,20110425,000000,34.679,34.679,33.818,33.818,1873.8,0
+CCM.US,D,20110426,000000,33.88,34.065,33.818,34.002,3040.4,0
+CCM.US,D,20110427,000000,34.125,34.187,33.818,33.818,5776.2,0
+CCM.US,D,20110428,000000,34.002,34.125,33.88,34.125,2101.6,0
+CCM.US,D,20110429,000000,34.071,34.2,33.297,33.555,4183.7,0
+CCM.US,D,20110502,000000,33.326,33.757,31.42,31.912,12189.5,0
+CCM.US,D,20110503,000000,31.728,31.79,31.051,31.051,7797.9,0
+CCM.US,D,20110504,000000,31.297,31.544,30.129,30.437,7139.2,0
+CCM.US,D,20110505,000000,30.437,32.589,30.437,31.912,5158.4,0
+CCM.US,D,20110506,000000,31.236,31.667,30.805,30.805,2512.8,0
+CCM.US,D,20110509,000000,30.805,31.667,30.744,30.867,3258.9,0
+CCM.US,D,20110510,000000,30.805,31.667,30.744,31.605,2952.6,0
+CCM.US,D,20110511,000000,31.174,31.728,31.051,31.174,5685.9,0
+CCM.US,D,20110512,000000,31.051,31.667,30.989,31.112,9865.3,0
+CCM.US,D,20110513,000000,30.805,30.928,26.809,27.301,15228.3,0
+CCM.US,D,20110516,000000,27.546,28.224,27.116,27.362,5246.7,0
+CCM.US,D,20110517,000000,27.485,28.899,27.116,28.284,9014.1,0
+CCM.US,D,20110518,000000,28.592,28.715,27.177,27.546,10776.6,0
+CCM.US,D,20110519,000000,27.362,27.362,26.502,26.87,9815,0
+CCM.US,D,20110520,000000,26.747,26.747,25.825,25.825,4088,0
+CCM.US,D,20110523,000000,25.211,25.334,23.734,24.78,12999.2,0
+CCM.US,D,20110524,000000,24.349,24.595,23.795,24.349,30039.7,0
+CCM.US,D,20110525,000000,24.349,24.349,23.242,24.042,8728.1,0
+CCM.US,D,20110526,000000,24.042,25.702,24.042,25.395,4604.7,0
+CCM.US,D,20110527,000000,25.087,26.747,25.087,26.255,10673.5,0
+CCM.US,D,20110531,000000,26.779,27.038,26.392,26.844,8190.4,0
+CCM.US,D,20110601,000000,28.1,28.1,26.378,26.932,11868.9,0
+CCM.US,D,20110602,000000,27.177,27.362,26.993,27.116,5889.8,0
+CCM.US,D,20110603,000000,27.055,27.546,26.44,26.562,5968.7,0
+CCM.US,D,20110606,000000,26.685,27.362,26.685,27.055,7502.1,0
+CCM.US,D,20110607,000000,26.932,27.669,26.685,27.055,18226.8,0
+CCM.US,D,20110608,000000,27.362,27.916,25.948,26.747,18731.6,0
+CCM.US,D,20110609,000000,26.932,26.932,26.132,26.44,4749,0
+CCM.US,D,20110610,000000,26.255,26.685,26.01,26.44,5454.7,0
+CCM.US,D,20110613,000000,26.317,26.685,26.132,26.132,1849,0
+CCM.US,D,20110614,000000,26.378,26.747,26.378,26.44,2800.6,0
+CCM.US,D,20110615,000000,26.44,26.685,25.825,26.194,6063.9,0
+CCM.US,D,20110616,000000,26.392,26.586,26.134,26.457,2681.1,0
+CCM.US,D,20110617,000000,26.625,26.685,25.886,26.255,6130.3,0
+CCM.US,D,20110620,000000,24.595,25.641,24.103,24.533,20674,0
+CCM.US,D,20110621,000000,24.595,26.132,24.472,25.579,9411.4,0
+CCM.US,D,20110622,000000,25.764,26.132,25.334,25.579,1541.1,0
+CCM.US,D,20110623,000000,25.579,25.825,25.149,25.702,1089.4,0
+CCM.US,D,20110624,000000,25.825,25.825,25.518,25.764,1351.9,0
+CCM.US,D,20110627,000000,25.825,25.886,24.964,25.641,3572.6,0
+CCM.US,D,20110628,000000,25.825,25.825,24.964,25.334,4377.3,0
+CCM.US,D,20110629,000000,25.579,26.255,25.518,26.255,6809.7,0
+CCM.US,D,20110630,000000,26.586,26.586,25.876,26.005,1868.4,0
+CCM.US,D,20110701,000000,25.579,26.071,25.456,25.825,1195.9,0
+CCM.US,D,20110705,000000,25.825,26.378,25.702,26.255,2439.5,0
+CCM.US,D,20110706,000000,26.199,26.521,25.812,26.07,2470.9,0
+CCM.US,D,20110707,000000,25.886,26.317,25.886,26.255,3449,0
+CCM.US,D,20110708,000000,25.395,26.255,25.395,26.255,2736.5,0
+CCM.US,D,20110711,000000,25.886,25.886,25.334,25.518,1688.3,0
+CCM.US,D,20110712,000000,25.518,26.317,25.334,26.071,6626.1,0
+CCM.US,D,20110713,000000,26.194,26.317,25.886,26.071,3620.7,0
+CCM.US,D,20110714,000000,26.071,26.562,26.01,26.071,2660.7,0
+CCM.US,D,20110715,000000,26.255,26.44,26.01,26.071,4020.2,0
+CCM.US,D,20110718,000000,26.071,26.071,25.518,25.518,837.7,0
+CCM.US,D,20110719,000000,25.424,25.683,24.457,24.521,1816,0
+CCM.US,D,20110720,000000,24.042,24.225,23.365,23.427,9437,0
+CCM.US,D,20110721,000000,23.489,23.673,21.521,21.828,15862.9,0
+CCM.US,D,20110722,000000,21.521,21.706,20.967,21.521,44319.1,0
+CCM.US,D,20110725,000000,21.521,21.521,20.352,20.352,69313,0
+CCM.US,D,20110726,000000,20.455,21.552,20.455,21.552,7494.3,0
+CCM.US,D,20110727,000000,21.521,21.891,21.521,21.706,30808.2,0
+CCM.US,D,20110728,000000,21.81,22.842,21.81,22.456,10721.6,0
+CCM.US,D,20110729,000000,22.778,24.457,22.262,22.907,24329.3,0
+CCM.US,D,20110801,000000,23.058,23.489,22.197,23.058,8969.3,0
+CCM.US,D,20110802,000000,22.907,22.972,22.262,22.262,5149.6,0
+CCM.US,D,20110803,000000,22.321,22.751,22.259,22.259,2653.9,0
+CCM.US,D,20110804,000000,22.327,22.778,21.875,21.875,7795.6,0
+CCM.US,D,20110805,000000,22.069,23.036,21.875,22.778,8484.5,0
+CCM.US,D,20110808,000000,22.443,23.304,21.891,21.891,5166.9,0
+CCM.US,D,20110809,000000,22.136,23.919,21.951,23.489,3652.6,0
+CCM.US,D,20110810,000000,23.857,25.641,23.242,24.903,6654.3,0
+CCM.US,D,20110811,000000,25.456,27.055,24.964,25.087,13715.1,0
+CCM.US,D,20110812,000000,25.231,25.812,24.65,25.037,4453.7,0
+CCM.US,D,20110815,000000,25.026,25.026,23.734,23.919,3210.2,0
+CCM.US,D,20110816,000000,24.964,24.964,22.751,23.119,5209.3,0
+CCM.US,D,20110817,000000,22.714,23.036,22.327,22.714,3256.9,0
+CCM.US,D,20110818,000000,22.004,22.456,22.004,22.456,3788.8,0
+CCM.US,D,20110819,000000,22.262,22.521,21.875,22.262,903.7,0
+CCM.US,D,20110822,000000,22.456,22.456,22.004,22.004,1160.9,0
+CCM.US,D,20110823,000000,22.133,22.456,21.552,22.133,3758.7,0
+CCM.US,D,20110824,000000,22.327,23.23,22.004,23.101,2434.5,0
+CCM.US,D,20110825,000000,23.165,24.263,23.036,23.165,3960.5,0
+CCM.US,D,20110826,000000,23.036,23.489,23.036,23.489,1734.2,0
+CCM.US,D,20110829,000000,24.198,24.521,23.618,24.392,2386.5,0
+CCM.US,D,20110830,000000,23.747,24.457,23.747,24.457,602.3,0
+CCM.US,D,20110831,000000,24.844,24.908,24.005,24.392,1630.7,0
+CCM.US,D,20110901,000000,24.263,24.392,23.359,24.134,3809.3,0
+CCM.US,D,20110902,000000,23.489,24.198,23.294,23.424,1031.5,0
+CCM.US,D,20110906,000000,23.294,23.294,21.81,22.327,2285.3,0
+CCM.US,D,20110907,000000,23.811,24.78,23.294,23.294,7574.3,0
+CCM.US,D,20110908,000000,23.424,23.682,22.907,23.165,4910,0
+CCM.US,D,20110909,000000,22.714,22.714,22.198,22.456,2823.5,0
+CCM.US,D,20110912,000000,21.81,21.81,20.778,20.778,1908.1,0
+CCM.US,D,20110913,000000,21.101,21.423,20.455,20.584,5853.4,0
+CCM.US,D,20110914,000000,20.584,23.359,20.261,22.456,5086.9,0
+CCM.US,D,20110915,000000,23.036,23.036,21.939,21.939,5966.4,0
+CCM.US,D,20110916,000000,21.939,22.907,21.616,21.616,2717.2,0
+CCM.US,D,20110919,000000,21.616,22.327,20.584,20.584,1023.2,0
+CCM.US,D,20110920,000000,20.907,21.746,20.907,21.295,4085.4,0
+CCM.US,D,20110921,000000,21.552,22.327,21.487,21.487,505.9,0
+CCM.US,D,20110922,000000,20.584,22.649,20.584,21.165,5332.9,0
+CCM.US,D,20110923,000000,21.165,23.101,21.165,23.101,1875.1,0
+CCM.US,D,20110926,000000,22.714,23.036,21.616,23.036,4246.1,0
+CCM.US,D,20110927,000000,22.133,22.714,21.681,21.939,5741.8,0
+CCM.US,D,20110928,000000,21.423,22.327,21.423,21.939,8260.2,0
+CCM.US,D,20110929,000000,22.456,22.456,21.423,21.939,3391.1,0
+CCM.US,D,20110930,000000,20.843,22.262,19.746,20.391,12300.7,0
+CCM.US,D,20111003,000000,19.617,20.261,19.487,19.487,6976.8,0
+CCM.US,D,20111004,000000,21.101,21.165,19.875,20.326,3242.2,0
+CCM.US,D,20111005,000000,20.326,20.326,19.746,19.94,5793.9,0
+CCM.US,D,20111006,000000,20.197,20.197,19.035,19.1,8156.1,0
+CCM.US,D,20111007,000000,19.1,20.004,19.1,19.875,2436,0
+CCM.US,D,20111010,000000,19.94,20.004,19.746,19.81,3734.8,0
+CCM.US,D,20111011,000000,20.004,20.004,19.617,19.681,2573.3,0
+CCM.US,D,20111012,000000,19.746,20.649,19.746,20.584,3191.9,0
+CCM.US,D,20111013,000000,20.584,21.616,20.584,21.165,6663.2,0
+CCM.US,D,20111014,000000,21.23,21.81,20.907,21.487,3148.6,0
+CCM.US,D,20111017,000000,21.359,22.262,21.359,21.81,3462.4,0
+CCM.US,D,20111018,000000,21.616,21.875,20.843,20.843,2489.5,0
+CCM.US,D,20111019,000000,21.295,21.875,21.295,21.875,2322.1,0
+CCM.US,D,20111020,000000,21.939,21.939,21.295,21.359,1458,0
+CCM.US,D,20111021,000000,21.746,22.456,21.101,21.746,2326.6,0
+CCM.US,D,20111024,000000,21.746,22.456,21.746,22.391,2225.2,0
+CCM.US,D,20111025,000000,22.456,23.554,22.262,22.778,3195.4,0
+CCM.US,D,20111026,000000,23.165,23.876,22.585,22.585,7065.9,0
+CCM.US,D,20111027,000000,22.778,23.811,22.714,22.778,4003.8,0
+CCM.US,D,20111028,000000,22.907,23.747,22.585,23.359,1887.6,0
+CCM.US,D,20111031,000000,23.747,23.811,23.165,23.424,2762.3,0
+CCM.US,D,20111101,000000,23.23,23.747,22.842,23.23,3530.6,0
+CCM.US,D,20111102,000000,23.359,23.747,23.23,23.23,1235.7,0
+CCM.US,D,20111103,000000,23.618,23.811,23.489,23.682,2110.4,0
+CCM.US,D,20111104,000000,23.876,24.198,23.747,23.747,4441.5,0
+CCM.US,D,20111107,000000,23.876,24.392,23.811,23.811,1333.5,0
+CCM.US,D,20111108,000000,24.005,24.521,24.005,24.069,3500,0
+CCM.US,D,20111109,000000,24.328,24.521,23.618,23.876,13588.2,0
+CCM.US,D,20111110,000000,24.328,24.521,24.198,24.198,1503.8,0
+CCM.US,D,20111111,000000,23.23,25.101,23.23,24.521,3342.6,0
+CCM.US,D,20111114,000000,24.521,24.521,23.359,23.554,2259.3,0
+CCM.US,D,20111115,000000,22.972,23.94,22.972,23.23,3275.5,0
+CCM.US,D,20111116,000000,23.554,23.554,22.004,22.198,8822.3,0
+CCM.US,D,20111117,000000,22.198,22.778,22.198,22.521,1300.7,0
+CCM.US,D,20111118,000000,22.198,22.456,21.681,21.681,919.1,0
+CCM.US,D,20111121,000000,21.423,22.198,21.423,22.198,1451.3,0
+CCM.US,D,20111122,000000,22.198,22.327,22.004,22.133,852.4,0
+CCM.US,D,20111123,000000,21.681,22.198,21.616,21.875,1304.1,0
+CCM.US,D,20111125,000000,21.746,22.262,21.487,21.487,2197,0
+CCM.US,D,20111128,000000,22.198,22.907,22.133,22.198,7475,0
+CCM.US,D,20111129,000000,22.069,22.585,21.616,22.521,1816.8,0
+CCM.US,D,20111130,000000,22.585,22.585,21.423,22.262,2772.4,0
+CCM.US,D,20111201,000000,21.552,22.456,21.487,22.262,5204.7,0
+CCM.US,D,20111202,000000,22.133,22.585,21.036,22.456,6642.6,0
+CCM.US,D,20111205,000000,22.585,22.585,21.81,22.198,12784.6,0
+CCM.US,D,20111206,000000,22.069,22.262,21.487,21.487,4536.7,0
+CCM.US,D,20111207,000000,21.746,21.746,21.101,21.23,2166.5,0
+CCM.US,D,20111208,000000,20.907,21.101,20.713,20.778,2510.8,0
+CCM.US,D,20111209,000000,20.649,20.649,19.746,19.746,1694.5,0
+CCM.US,D,20111212,000000,20.133,20.326,19.746,19.746,3935.4,0
+CCM.US,D,20111213,000000,20.004,20.326,19.617,19.617,14645.4,0
+CCM.US,D,20111214,000000,19.423,20.326,19.423,20.133,6521.2,0
+CCM.US,D,20111215,000000,20.326,21.939,19.81,20.326,14876.7,0
+CCM.US,D,20111216,000000,20.261,21.875,20.133,20.907,3970.1,0
+CCM.US,D,20111219,000000,20.649,22.262,20.391,20.391,9592.8,0
+CCM.US,D,20111220,000000,21.295,22.262,21.295,22.004,4487.1,0
+CCM.US,D,20111221,000000,21.746,22.198,21.552,21.81,4230.7,0
+CCM.US,D,20111222,000000,21.939,22.262,21.552,21.939,3961.6,0
+CCM.US,D,20111223,000000,21.81,22.198,21.681,21.875,4608.7,0
+CCM.US,D,20111227,000000,21.616,22.262,19.487,19.681,17879.9,0
+CCM.US,D,20111228,000000,19.681,22.585,19.681,22.521,7067.6,0
+CCM.US,D,20111229,000000,21.939,22.521,20.972,21.423,8903.9,0
+CCM.US,D,20111230,000000,21.423,23.489,20.843,20.843,13668.5,0
+CCM.US,D,20120103,000000,22.004,22.714,21.681,22.262,7730.8,0
+CCM.US,D,20120104,000000,22.521,23.23,21.939,22.198,3377.8,0
+CCM.US,D,20120105,000000,22.198,22.714,21.939,22.714,9000.6,0
+CCM.US,D,20120106,000000,22.714,23.101,22.262,22.778,5656.1,0
+CCM.US,D,20120109,000000,23.101,23.101,22.069,22.907,7540.7,0
+CCM.US,D,20120110,000000,22.907,23.94,21.165,23.876,5132.2,0
+CCM.US,D,20120111,000000,23.876,24.198,23.618,23.94,7597.8,0
+CCM.US,D,20120112,000000,24.198,24.198,23.359,24.005,7230.9,0
+CCM.US,D,20120113,000000,24.134,24.134,23.682,23.876,4842.9,0
+CCM.US,D,20120117,000000,24.198,24.198,23.424,23.424,3864,0
+CCM.US,D,20120118,000000,23.747,23.94,23.294,23.876,2154,0
+CCM.US,D,20120119,000000,23.747,23.94,22.778,22.842,3513.2,0
+CCM.US,D,20120120,000000,22.198,23.94,21.616,23.554,4543.8,0
+CCM.US,D,20120123,000000,23.554,24.198,23.489,23.876,5205.9,0
+CCM.US,D,20120124,000000,23.682,23.876,23.554,23.554,2595.8,0
+CCM.US,D,20120125,000000,23.554,24.005,23.554,23.811,3643.3,0
+CCM.US,D,20120126,000000,23.876,24.069,23.682,23.94,2309.2,0
+CCM.US,D,20120127,000000,23.618,24.005,23.618,23.876,3347.4,0
+CCM.US,D,20120130,000000,23.876,24.069,23.618,23.94,1706.6,0
+CCM.US,D,20120131,000000,23.682,23.94,23.294,23.294,1614.2,0
+CCM.US,D,20120201,000000,23.876,23.876,23.554,23.747,1859.8,0
+CCM.US,D,20120202,000000,23.747,24.973,23.747,24.328,2704.2,0
+CCM.US,D,20120203,000000,24.586,24.65,24.392,24.392,3799.8,0
+CCM.US,D,20120206,000000,24.263,25.812,24.263,25.812,9247.8,0
+CCM.US,D,20120207,000000,24.973,26.07,24.973,25.812,5401.1,0
+CCM.US,D,20120208,000000,25.941,26.134,25.489,25.747,7035.7,0
+CCM.US,D,20120209,000000,25.812,26.005,25.747,25.812,6050.5,0
+CCM.US,D,20120210,000000,25.618,25.812,24.973,25.553,1599.2,0
+CCM.US,D,20120213,000000,25.683,25.683,25.424,25.489,5093.6,0
+CCM.US,D,20120214,000000,25.295,26.134,25.295,25.489,9892,0
+CCM.US,D,20120215,000000,25.489,25.618,25.295,25.553,2364.9,0
+CCM.US,D,20120216,000000,25.489,25.489,25.295,25.295,4096.5,0
+CCM.US,D,20120217,000000,25.166,25.489,24.973,25.295,2196.9,0
+CCM.US,D,20120221,000000,25.683,25.876,25.166,25.166,4642.9,0
+CCM.US,D,20120222,000000,25.166,25.812,25.166,25.231,4598.1,0
+CCM.US,D,20120223,000000,25.553,25.683,25.295,25.295,3794.7,0
+CCM.US,D,20120224,000000,25.553,25.747,24.198,24.973,5594.6,0
+CCM.US,D,20120227,000000,24.78,25.295,24.78,25.231,422,0
+CCM.US,D,20120228,000000,24.65,25.747,24.198,25.101,5515.7,0
+CCM.US,D,20120229,000000,25.037,25.553,24.78,25.037,1673.7,0
+CCM.US,D,20120301,000000,25.231,25.231,24.78,24.844,3765,0
+CCM.US,D,20120302,000000,25.489,25.683,24.521,24.521,6532.4,0
+CCM.US,D,20120305,000000,25.295,25.36,24.78,25.101,12687.4,0
+CCM.US,D,20120306,000000,25.037,25.489,22.262,23.23,24223.5,0
+CCM.US,D,20120307,000000,23.489,24.521,22.649,24.521,13902.3,0
+CCM.US,D,20120308,000000,25.037,25.166,23.876,24.521,8168.6,0
+CCM.US,D,20120309,000000,24.392,25.037,24.392,24.457,2299,0
+CCM.US,D,20120312,000000,24.521,26.586,24.521,25.876,5251.5,0
+CCM.US,D,20120313,000000,26.134,26.392,25.812,25.941,6295.8,0
+CCM.US,D,20120314,000000,25.812,25.812,25.231,25.489,16494.8,0
+CCM.US,D,20120315,000000,25.489,25.553,24.521,24.908,4297.3,0
+CCM.US,D,20120316,000000,24.844,25.101,24.198,24.715,4472.7,0
+CCM.US,D,20120319,000000,24.715,24.844,24.715,24.78,3235,0
+CCM.US,D,20120320,000000,24.65,24.908,24.521,24.521,5484.6,0
+CCM.US,D,20120321,000000,24.521,25.812,24.198,25.489,9355.5,0
+CCM.US,D,20120322,000000,24.78,24.78,23.23,23.23,15331.2,0
+CCM.US,D,20120323,000000,23.489,25.489,23.489,24.457,21000.1,0
+CCM.US,D,20120326,000000,24.005,24.844,24.005,24.069,4808.3,0
+CCM.US,D,20120327,000000,23.747,24.586,23.747,24.069,1054.5,0
+CCM.US,D,20120328,000000,24.263,25.166,23.876,25.037,5292.5,0
+CCM.US,D,20120329,000000,24.78,25.166,24.521,24.521,4235.6,0
+CCM.US,D,20120330,000000,25.037,25.424,24.78,24.78,4283.5,0
+CCM.US,D,20120402,000000,25.037,25.166,24.521,24.521,2292.6,0
+CCM.US,D,20120403,000000,24.586,24.844,23.876,24.521,4599.1,0
+CCM.US,D,20120404,000000,24.715,25.101,24.521,24.844,2574.4,0
+CCM.US,D,20120405,000000,24.908,25.231,24.908,24.973,2371,0
+CCM.US,D,20120409,000000,24.844,25.166,24.65,24.973,1707.7,0
+CCM.US,D,20120410,000000,25.037,25.166,24.65,24.715,2223.7,0
+CCM.US,D,20120411,000000,24.973,25.166,24.263,24.263,404.1,0
+CCM.US,D,20120412,000000,24.586,25.166,24.586,25.101,3098.4,0
+CCM.US,D,20120413,000000,24.715,25.166,24.198,25.166,2298.3,0
+CCM.US,D,20120416,000000,25.037,25.037,24.65,24.65,1743.4,0
+CCM.US,D,20120417,000000,24.908,25.101,24.392,24.392,1557.1,0
+CCM.US,D,20120418,000000,24.457,24.973,24.457,24.844,1704.6,0
+CCM.US,D,20120419,000000,25.037,25.037,24.78,24.78,1782.1,0
+CCM.US,D,20120420,000000,24.715,25.037,24.198,24.263,2282.7,0
+CCM.US,D,20120423,000000,24.457,24.844,24.392,24.392,914.3,0
+CCM.US,D,20120424,000000,24.521,24.973,24.521,24.715,1406.9,0
+CCM.US,D,20120425,000000,24.521,24.715,24.457,24.521,1177.8,0
+CCM.US,D,20120426,000000,24.908,24.908,24.457,24.586,988.1,0
+CCM.US,D,20120427,000000,24.65,24.65,23.876,24.198,5811.1,0
+CCM.US,D,20120430,000000,24.134,24.715,24.134,24.715,1139.1,0
+CCM.US,D,20120501,000000,24.521,24.65,24.005,24.392,1712.4,0
+CCM.US,D,20120502,000000,23.876,24.005,23.23,24.005,4590,0
+CCM.US,D,20120503,000000,23.424,24.005,23.424,23.876,9030.1,0
+CCM.US,D,20120504,000000,23.682,23.811,23.23,23.554,841.2,0
+CCM.US,D,20120507,000000,23.036,23.101,22.649,23.036,1258.2,0
+CCM.US,D,20120508,000000,22.714,22.714,21.552,21.81,3118,0
+CCM.US,D,20120509,000000,21.423,21.81,21.295,21.81,2006.7,0
+CCM.US,D,20120510,000000,21.81,22.262,21.81,21.939,1120.5,0
+CCM.US,D,20120511,000000,21.359,22.004,21.359,21.616,1545.5,0
+CCM.US,D,20120514,000000,21.295,22.198,21.295,21.875,1021.2,0
+CCM.US,D,20120515,000000,21.423,22.327,21.295,21.295,1117.8,0
+CCM.US,D,20120516,000000,21.423,21.875,20.972,20.972,5041,0
+CCM.US,D,20120517,000000,21.101,21.939,20.972,20.972,1332.6,0
+CCM.US,D,20120518,000000,21.036,22.456,21.036,22.004,1455.5,0
+CCM.US,D,20120521,000000,22.004,22.262,21.746,22.004,2574.7,0
+CCM.US,D,20120522,000000,21.552,21.616,20.972,20.972,2125,0
+CCM.US,D,20120523,000000,21.165,21.295,20.972,20.972,3645.4,0
+CCM.US,D,20120524,000000,21.165,22.456,21.165,22.456,1013.3,0
+CCM.US,D,20120525,000000,22.327,22.391,20.972,20.972,1759.2,0
+CCM.US,D,20120529,000000,21.23,21.875,20.972,21.875,4886.1,0
+CCM.US,D,20120530,000000,21.552,22.198,20.004,21.487,13505.4,0
+CCM.US,D,20120531,000000,21.423,21.423,20.069,20.843,3641,0
+CCM.US,D,20120601,000000,20.197,20.197,18.197,19.358,10797.2,0
+CCM.US,D,20120604,000000,19.487,19.875,19.165,19.423,4251.5,0
+CCM.US,D,20120605,000000,19.487,19.746,18.714,18.843,30403.2,0
+CCM.US,D,20120606,000000,18.714,19.423,18.714,19.358,1711.7,0
+CCM.US,D,20120607,000000,19.165,19.81,19.035,19.035,1530.3,0
+CCM.US,D,20120608,000000,19.165,19.746,19.165,19.423,2018.5,0
+CCM.US,D,20120611,000000,19.423,19.94,18.714,18.714,6014.1,0
+CCM.US,D,20120612,000000,18.714,18.971,18.132,18.714,7947.9,0
+CCM.US,D,20120613,000000,18.843,19.358,18.843,18.907,1762.5,0
+CCM.US,D,20120614,000000,18.778,19.358,18.391,18.455,12976.2,0
+CCM.US,D,20120615,000000,18.52,18.907,16.777,16.777,17012.8,0
+CCM.US,D,20120618,000000,16.777,18.262,16.713,17.036,7397.4,0
+CCM.US,D,20120619,000000,16.777,18.068,16.777,17.488,9928.4,0
+CCM.US,D,20120620,000000,17.488,18.971,17.488,18.391,3051,0
+CCM.US,D,20120621,000000,18.584,18.584,17.939,18.068,8291.6,0
+CCM.US,D,20120622,000000,17.939,18.778,17.939,18.714,2471.6,0
+CCM.US,D,20120625,000000,18.714,19.035,18.714,18.843,6284.2,0
+CCM.US,D,20120626,000000,18.971,19.358,18.714,18.714,6541.3,0
+CCM.US,D,20120627,000000,18.778,19.035,18.714,18.714,10197.1,0
+CCM.US,D,20120628,000000,18.649,18.714,18.391,18.391,5609.9,0
+CCM.US,D,20120629,000000,18.391,18.907,17.874,18.907,3970.1,0
+CCM.US,D,20120702,000000,18.714,18.714,18.391,18.52,4134.5,0
+CCM.US,D,20120703,000000,18.714,18.778,18.326,18.714,7668.7,0
+CCM.US,D,20120705,000000,18.714,18.714,18.391,18.391,5824.6,0
+CCM.US,D,20120706,000000,18.391,18.778,18.391,18.714,4274.9,0
+CCM.US,D,20120709,000000,18.714,18.714,18.391,18.391,3347.4,0
+CCM.US,D,20120710,000000,18.391,18.649,18.391,18.649,1897.1,0
+CCM.US,D,20120711,000000,18.714,18.714,18.326,18.52,5513.1,0
+CCM.US,D,20120712,000000,18.714,18.714,18.52,18.52,7190.6,0
+CCM.US,D,20120713,000000,18.455,18.714,18.132,18.584,3138.6,0
+CCM.US,D,20120716,000000,18.132,18.714,18.132,18.584,1394.7,0
+CCM.US,D,20120717,000000,18.262,18.649,17.423,17.423,2062.4,0
+CCM.US,D,20120718,000000,17.423,18.649,17.423,17.939,2507,0
+CCM.US,D,20120719,000000,18.326,18.649,18.197,18.584,2092.1,0
+CCM.US,D,20120720,000000,18.584,18.584,18.197,18.197,1244.1,0
+CCM.US,D,20120723,000000,17.745,18.649,17.745,18.132,3695.1,0
+CCM.US,D,20120724,000000,18.197,18.391,18.132,18.132,169,0
+CCM.US,D,20120725,000000,18.326,18.649,18.326,18.326,1567.3,0
+CCM.US,D,20120726,000000,18.584,18.714,18.262,18.262,1993,0
+CCM.US,D,20120727,000000,18.391,18.714,17.874,18.068,3409.2,0
+CCM.US,D,20120730,000000,18.132,18.714,18.068,18.714,885.4,0
+CCM.US,D,20120731,000000,18.714,18.714,18.326,18.326,1322.6,0
+CCM.US,D,20120801,000000,18.197,18.714,18.068,18.714,1665.3,0
+CCM.US,D,20120802,000000,18.455,18.584,17.165,17.359,9185.8,0
+CCM.US,D,20120803,000000,17.681,17.681,16.391,17.423,50130.2,0
+CCM.US,D,20120806,000000,17.552,18.132,17.1,18.003,889.2,0
+CCM.US,D,20120807,000000,17.81,18.391,17.81,18.132,1390.7,0
+CCM.US,D,20120808,000000,18.068,18.262,17.874,18.262,2741.1,0
+CCM.US,D,20120809,000000,18.132,18.391,17.874,18.262,3564.3,0
+CCM.US,D,20120810,000000,18.068,19.358,18.068,18.262,89191.1,0
+CCM.US,D,20120813,000000,18.262,18.262,17.874,18.197,4582.4,0
+CCM.US,D,20120814,000000,18.068,18.391,17.939,18.391,3389.6,0
+CCM.US,D,20120815,000000,18.197,18.714,18.003,18.068,2789.4,0
+CCM.US,D,20120816,000000,18.584,19.1,18.455,18.714,3830.4,0
+CCM.US,D,20120817,000000,18.714,18.714,18.391,18.391,428.3,0
+CCM.US,D,20120820,000000,18.971,19.035,18.778,18.778,5266,0
+CCM.US,D,20120821,000000,18.778,19.035,18.714,18.778,9444.6,0
+CCM.US,D,20120822,000000,18.714,18.971,18.714,18.907,3385.8,0
+CCM.US,D,20120823,000000,19.035,19.035,18.907,18.971,13149.2,0
+CCM.US,D,20120824,000000,18.971,19.294,18.714,18.907,3362.9,0
+CCM.US,D,20120827,000000,19.035,19.358,19.035,19.035,6400.4,0
+CCM.US,D,20120828,000000,19.165,19.358,19.165,19.165,7777.3,0
+CCM.US,D,20120829,000000,19.165,19.487,19.165,19.487,16151.6,0
+CCM.US,D,20120830,000000,19.358,19.423,19.1,19.358,130686.9,0
+CCM.US,D,20120831,000000,19.294,19.487,19.229,19.229,2346.5,0
+CCM.US,D,20120904,000000,19.358,20.778,19.358,20.391,9594.3,0
+CCM.US,D,20120905,000000,20.649,25.166,20.261,21.81,27905.3,0
+CCM.US,D,20120906,000000,21.681,24.457,21.036,24.005,11392.1,0
+CCM.US,D,20120907,000000,24.844,24.844,23.876,24.005,19534.9,0
+CCM.US,D,20120910,000000,24.198,24.521,24.005,24.005,8441,0
+CCM.US,D,20120911,000000,24.005,24.198,23.554,23.94,5759.1,0
+CCM.US,D,20120912,000000,23.489,24.392,23.359,24.392,5073.1,0
+CCM.US,D,20120913,000000,24.198,24.198,23.23,23.23,5212.1,0
+CCM.US,D,20120914,000000,22.972,24.134,22.778,24.134,6654.7,0
+CCM.US,D,20120917,000000,23.876,23.876,23.554,23.618,6415.9,0
+CCM.US,D,20120918,000000,23.811,24.521,23.618,24.069,1790.7,0
+CCM.US,D,20120919,000000,24.198,25.424,24.198,24.65,8377.3,0
+CCM.US,D,20120920,000000,24.844,25.812,24.844,25.747,15377.7,0
+CCM.US,D,20120921,000000,26.263,27.682,26.263,26.909,19498.1,0
+CCM.US,D,20120924,000000,26.457,26.457,21.552,22.714,28787.3,0
+CCM.US,D,20120925,000000,22.907,24.069,22.907,23.424,9129.2,0
+CCM.US,D,20120926,000000,22.972,23.23,22.649,22.778,5153.9,0
+CCM.US,D,20120927,000000,23.101,23.165,22.778,22.972,2250.2,0
+CCM.US,D,20120928,000000,22.907,25.36,22.907,24.198,16777.6,0
+CCM.US,D,20121001,000000,24.78,26.07,23.747,25.424,12935.4,0
+CCM.US,D,20121002,000000,25.618,26.457,23.618,23.618,10517.3,0
+CCM.US,D,20121003,000000,23.294,24.392,23.23,23.747,16150.5,0
+CCM.US,D,20121004,000000,24.005,24.392,23.811,24.263,1827.6,0
+CCM.US,D,20121005,000000,24.069,24.392,24.069,24.134,1192.4,0
+CCM.US,D,20121008,000000,23.618,25.812,23.618,25.812,4849.8,0
+CCM.US,D,20121009,000000,25.037,25.812,24.521,25.36,5801.9,0
+CCM.US,D,20121010,000000,25.683,26.134,25.295,25.618,3799.2,0
+CCM.US,D,20121011,000000,25.812,26.134,25.36,25.489,3067,0
+CCM.US,D,20121012,000000,25.231,26.715,25.231,26.715,7155.2,0
+CCM.US,D,20121015,000000,26.779,27.102,25.812,25.941,6127.9,0
+CCM.US,D,20121016,000000,26.134,27.102,26.134,27.102,3191.7,0
+CCM.US,D,20121017,000000,27.038,27.296,26.134,26.134,4575.9,0
+CCM.US,D,20121018,000000,25.941,27.812,25.941,27.812,5889.8,0
+CCM.US,D,20121019,000000,27.747,27.747,27.296,27.296,3383.6,0
+CCM.US,D,20121022,000000,27.553,27.747,27.038,27.747,651,0
+CCM.US,D,20121023,000000,27.296,27.747,27.167,27.36,3207.1,0
+CCM.US,D,20121024,000000,27.553,29.038,27.489,29.038,3461.9,0
+CCM.US,D,20121025,000000,28.393,28.908,28.199,28.586,4214.4,0
+CCM.US,D,20121026,000000,28.393,29.038,28.264,28.973,3562.7,0
+CCM.US,D,20121031,000000,28.973,28.973,27.747,28.393,1937.7,0
+CCM.US,D,20121101,000000,28.522,29.038,27.747,29.038,7110.6,0
+CCM.US,D,20121102,000000,29.038,29.167,28.522,28.779,4716.3,0
+CCM.US,D,20121105,000000,29.231,29.683,28.586,29.683,1425.8,0
+CCM.US,D,20121106,000000,29.683,30.457,29.683,30.07,3879.2,0
+CCM.US,D,20121107,000000,30.199,32.844,29.619,31.941,9222.4,0
+CCM.US,D,20121108,000000,31.941,31.941,29.941,30.651,8298.1,0
+CCM.US,D,20121109,000000,30.586,30.974,30.457,30.974,7589.3,0
+CCM.US,D,20121112,000000,31.554,31.619,30.328,31.489,4088.1,0
+CCM.US,D,20121113,000000,31.425,31.425,30.328,30.586,3659.1,0
+CCM.US,D,20121114,000000,30.328,30.328,29.231,29.36,4049.2,0
+CCM.US,D,20121115,000000,29.36,29.49,28.005,29.038,11281.7,0
+CCM.US,D,20121116,000000,28.651,28.651,27.553,28.393,3161.4,0
+CCM.US,D,20121119,000000,28.393,28.651,27.296,27.747,6048.9,0
+CCM.US,D,20121120,000000,28.457,28.715,27.36,28.715,4088.8,0
+CCM.US,D,20121121,000000,28.586,28.715,27.747,27.941,5335,0
+CCM.US,D,20121123,000000,28.393,30.328,28.328,30.328,15879.8,0
+CCM.US,D,20121126,000000,29.167,30.005,29.167,30.005,5553.1,0
+CCM.US,D,20121127,000000,30.07,30.199,29.038,29.038,4686.6,0
+CCM.US,D,20121128,000000,29.038,29.102,28.651,28.973,3144.2,0
+CCM.US,D,20121129,000000,29.038,29.038,28.522,28.651,1726,0
+CCM.US,D,20121130,000000,28.134,28.973,28.07,28.651,9945.6,0
+CCM.US,D,20121203,000000,28.393,28.651,28.07,28.393,2252.6,0
+CCM.US,D,20121204,000000,28.134,29.038,27.876,29.038,1679,0
+CCM.US,D,20121205,000000,29.038,29.038,28.07,28.07,1006.5,0
+CCM.US,D,20121206,000000,28.07,28.393,27.747,27.812,2978,0
+CCM.US,D,20121207,000000,27.812,27.941,27.167,27.296,2820,0
+CCM.US,D,20121210,000000,28.07,28.393,27.296,28.393,5800.8,0
+CCM.US,D,20121211,000000,28.134,28.134,25.812,25.812,19136.9,0
+CCM.US,D,20121212,000000,25.812,25.812,21.939,24.069,19843.6,0
+CCM.US,D,20121213,000000,24.263,26.327,24.263,25.747,2858.1,0
+CCM.US,D,20121214,000000,26.65,27.038,26.005,26.457,3268.8,0
+CCM.US,D,20121217,000000,26.457,26.457,25.489,26.07,759.4,0
+CCM.US,D,20121218,000000,26.199,26.263,24.844,24.908,4193.9,0
+CCM.US,D,20121219,000000,25.231,25.812,24.844,25.101,3953.8,0
+CCM.US,D,20121220,000000,25.36,26.07,24.844,25.876,8507.3,0
+CCM.US,D,20121221,000000,26.07,26.715,25.553,26.521,16049,0
+CCM.US,D,20121224,000000,26.199,26.715,26.199,26.715,93.6,0
+CCM.US,D,20121226,000000,26.586,26.715,26.134,26.134,3011.9,0
+CCM.US,D,20121227,000000,26.457,26.715,26.457,26.457,9816.3,0
+CCM.US,D,20121228,000000,26.65,26.779,26.457,26.521,1166.5,0
+CCM.US,D,20121231,000000,26.779,27.038,26.65,26.65,7581.2,0
+CCM.US,D,20130102,000000,26.909,27.489,26.909,27.167,1357.6,0
+CCM.US,D,20130103,000000,27.36,27.36,26.779,26.779,1264.2,0
+CCM.US,D,20130104,000000,26.973,27.425,26.973,27.038,1732.4,0
+CCM.US,D,20130107,000000,27.167,27.36,27.102,27.102,6409.9,0
+CCM.US,D,20130108,000000,27.231,27.36,27.167,27.36,2943.9,0
+CCM.US,D,20130109,000000,27.167,27.425,27.167,27.36,5394.4,0
+CCM.US,D,20130110,000000,27.36,28.07,27.231,28.07,5108.6,0
+CCM.US,D,20130111,000000,27.812,27.941,27.682,27.682,2270.3,0
+CCM.US,D,20130114,000000,27.747,27.876,27.618,27.618,1284.4,0
+CCM.US,D,20130115,000000,27.747,27.747,27.618,27.618,2742.9,0
+CCM.US,D,20130116,000000,27.618,27.747,27.36,27.36,10464.4,0
+CCM.US,D,20130117,000000,27.36,27.747,27.36,27.489,2094.3,0
+CCM.US,D,20130118,000000,27.553,28.005,27.425,28.005,1732.7,0
+CCM.US,D,20130122,000000,28.07,28.07,27.425,27.618,7248.5,0
+CCM.US,D,20130123,000000,27.425,27.876,27.102,27.747,1906.1,0
+CCM.US,D,20130124,000000,27.618,27.747,27.102,27.231,1107.2,0
+CCM.US,D,20130125,000000,27.038,27.941,26.973,27.102,1837.9,0
+CCM.US,D,20130128,000000,27.167,27.876,27.102,27.747,1736.9,0
+CCM.US,D,20130129,000000,27.618,27.941,27.489,27.553,3165.5,0
+CCM.US,D,20130130,000000,27.425,28.005,27.425,27.747,7817.9,0
+CCM.US,D,20130131,000000,27.425,27.941,27.425,27.682,8210.3,0
+CCM.US,D,20130201,000000,27.553,28.07,27.489,28.07,1612.1,0
+CCM.US,D,20130204,000000,27.618,27.682,27.618,27.618,821.3,0
+CCM.US,D,20130205,000000,27.812,28.005,27.618,27.682,3624.8,0
+CCM.US,D,20130206,000000,27.812,27.941,27.425,27.425,1308,0
+CCM.US,D,20130207,000000,27.553,27.812,27.425,27.425,2456.5,0
+CCM.US,D,20130208,000000,27.553,27.682,27.489,27.618,1983.2,0
+CCM.US,D,20130211,000000,27.553,27.682,27.102,27.102,1689.2,0
+CCM.US,D,20130212,000000,27.102,27.102,26.457,26.586,5813.3,0
+CCM.US,D,20130213,000000,26.586,26.909,26.586,26.909,1022.7,0
+CCM.US,D,20130214,000000,26.844,26.909,26.779,26.779,1518.8,0
+CCM.US,D,20130215,000000,26.844,26.973,26.779,26.973,341,0
+CCM.US,D,20130219,000000,26.779,26.973,26.779,26.779,410.6,0
+CCM.US,D,20130220,000000,26.779,27.167,26.65,27.167,915.8,0
+CCM.US,D,20130222,000000,26.844,27.231,26.844,26.844,920.5,0
+CCM.US,D,20130225,000000,26.973,27.747,26.973,27.36,4471.8,0
+CCM.US,D,20130226,000000,27.36,27.36,27.296,27.36,1751.2,0
+CCM.US,D,20130227,000000,27.425,27.425,27.102,27.102,1968.2,0
+CCM.US,D,20130228,000000,27.167,27.425,27.167,27.425,782.5,0
+CCM.US,D,20130301,000000,27.102,27.812,27.102,27.812,2963.9,0
+CCM.US,D,20130304,000000,27.425,27.682,27.038,27.682,2565.1,0
+CCM.US,D,20130305,000000,27.553,27.812,27.038,27.682,2478.1,0
+CCM.US,D,20130306,000000,27.425,27.425,26.973,26.973,2185.1,0
+CCM.US,D,20130307,000000,27.231,27.876,27.231,27.876,1494.3,0
+CCM.US,D,20130308,000000,27.553,27.553,26.973,26.973,1463.5,0
+CCM.US,D,20130311,000000,27.102,27.167,26.844,26.844,1975.4,0
+CCM.US,D,20130312,000000,27.102,27.102,26.586,26.586,1558.4,0
+CCM.US,D,20130313,000000,26.779,26.844,26.586,26.586,325.4,0
+CCM.US,D,20130314,000000,26.586,27.425,26.521,27.296,3793.5,0
+CCM.US,D,20130315,000000,27.425,28.715,27.425,27.747,7007,0
+CCM.US,D,20130318,000000,27.747,29.038,27.425,27.425,5251.9,0
+CCM.US,D,20130319,000000,27.553,27.747,27.425,27.747,772.9,0
+CCM.US,D,20130320,000000,27.425,28.199,27.425,27.747,6754.2,0
+CCM.US,D,20130321,000000,27.941,28.973,27.425,27.747,6640.4,0
+CCM.US,D,20130322,000000,27.941,28.005,27.425,27.747,2448.2,0
+CCM.US,D,20130325,000000,27.747,28.07,27.425,28.07,3419.9,0
+CCM.US,D,20130326,000000,28.07,28.134,27.489,27.941,2365.2,0
+CCM.US,D,20130327,000000,28.07,28.07,27.618,28.07,1481.4,0
+CCM.US,D,20130328,000000,27.941,28.07,27.425,28.07,3908.7,0
+CCM.US,D,20130401,000000,27.812,27.812,27.425,27.425,751.9,0
+CCM.US,D,20130402,000000,27.553,28.908,27.425,28.651,3154.7,0
+CCM.US,D,20130403,000000,28.393,28.393,27.425,27.489,2496.2,0
+CCM.US,D,20130404,000000,27.682,27.747,27.425,27.618,1526.4,0
+CCM.US,D,20130405,000000,27.489,27.747,27.231,27.231,630.1,0
+CCM.US,D,20130408,000000,27.425,27.553,27.425,27.425,251.7,0
+CCM.US,D,20130409,000000,27.425,27.618,27.425,27.618,1477.4,0
+CCM.US,D,20130410,000000,27.425,27.489,27.425,27.425,5585,0
+CCM.US,D,20130411,000000,27.425,27.489,27.102,27.36,4934.1,0
+CCM.US,D,20130412,000000,27.425,27.489,27.36,27.36,5385.3,0
+CCM.US,D,20130415,000000,27.231,27.682,27.102,27.682,578.4,0
+CCM.US,D,20130416,000000,27.425,27.425,26.973,27.038,271.1,0
+CCM.US,D,20130417,000000,26.457,26.521,26.457,26.521,125.2,0
+CCM.US,D,20130418,000000,26.457,27.682,25.876,26.973,6051.7,0
+CCM.US,D,20130419,000000,27.102,27.102,26.521,26.521,391,0
+CCM.US,D,20130422,000000,26.65,27.553,26.65,26.973,2009.8,0
+CCM.US,D,20130423,000000,27.296,27.682,27.296,27.618,2169.8,0
+CCM.US,D,20130424,000000,27.425,27.747,27.36,27.747,547.8,0
+CCM.US,D,20130425,000000,27.553,27.618,27.231,27.553,1934.3,0
+CCM.US,D,20130426,000000,27.296,27.618,27.296,27.489,5874.4,0
+CCM.US,D,20130429,000000,27.618,27.682,27.167,27.682,697.8,0
+CCM.US,D,20130430,000000,27.231,27.36,27.231,27.36,92.4,0
+CCM.US,D,20130501,000000,27.553,27.618,26.65,27.618,722,0
+CCM.US,D,20130502,000000,27.682,27.747,27.425,27.553,460.8,0
+CCM.US,D,20130503,000000,27.618,27.618,26.844,27.489,4230.8,0
+CCM.US,D,20130506,000000,27.489,27.553,27.102,27.296,496.1,0
+CCM.US,D,20130507,000000,27.296,27.36,27.167,27.167,136.9,0
+CCM.US,D,20130508,000000,26.973,26.973,26.521,26.586,656.4,0
+CCM.US,D,20130509,000000,26.586,26.779,26.134,26.715,4470.2,0
+CCM.US,D,20130510,000000,26.973,27.231,26.457,27.231,443.8,0
+CCM.US,D,20130513,000000,26.715,27.296,26.521,26.521,376.5,0
+CCM.US,D,20130514,000000,26.715,26.909,26.521,26.844,502.6,0
+CCM.US,D,20130515,000000,27.038,27.102,26.005,26.457,9199.9,0
+CCM.US,D,20130516,000000,26.457,27.038,26.134,26.844,294.1,0
+CCM.US,D,20130517,000000,26.586,26.586,26.586,26.586,252.6,0
+CCM.US,D,20130520,000000,26.586,27.102,26.586,27.102,2687.6,0
+CCM.US,D,20130521,000000,26.65,26.973,26.586,26.586,328.6,0
+CCM.US,D,20130522,000000,26.586,26.715,26.521,26.715,4998.1,0
+CCM.US,D,20130523,000000,26.65,26.909,26.521,26.779,2588.3,0
+CCM.US,D,20130524,000000,26.586,27.038,26.521,26.521,993.5,0
+CCM.US,D,20130528,000000,26.586,26.586,26.521,26.521,5939,0
+CCM.US,D,20130529,000000,26.521,26.715,26.521,26.715,235.3,0
+CCM.US,D,20130530,000000,26.65,26.65,26.586,26.586,96.9,0
+CCM.US,D,20130531,000000,26.65,26.65,26.521,26.521,1515.4,0
+CCM.US,D,20130603,000000,26.521,26.521,26.457,26.457,700.7,0
+CCM.US,D,20130604,000000,26.909,26.909,26.263,26.263,2048.3,0
+CCM.US,D,20130605,000000,26.327,26.327,26.134,26.134,2157.7,0
+CCM.US,D,20130606,000000,26.199,26.779,26.199,26.457,1636.6,0
+CCM.US,D,20130607,000000,26.457,26.973,26.457,26.973,423.3,0
+CCM.US,D,20130610,000000,26.779,26.779,26.457,26.779,7987.5,0
+CCM.US,D,20130611,000000,26.457,26.779,26.457,26.779,3852.3,0
+CCM.US,D,20130612,000000,26.65,26.973,26.65,26.973,143.5,0
+CCM.US,D,20130613,000000,26.779,27.038,26.779,27.038,384.2,0
+CCM.US,D,20130614,000000,26.779,27.038,26.779,27.038,3784.9,0
+CCM.US,D,20130617,000000,26.844,26.844,26.779,26.779,506.1,0
+CCM.US,D,20130618,000000,26.779,26.844,26.779,26.844,4951.4,0
+CCM.US,D,20130619,000000,26.844,27.038,26.779,27.038,890.4,0
+CCM.US,D,20130620,000000,26.844,26.844,26.715,26.715,1040.3,0
+CCM.US,D,20130621,000000,26.457,26.973,26.457,26.457,476.4,0
+CCM.US,D,20130624,000000,26.327,26.327,26.005,26.005,783.3,0
+CCM.US,D,20130625,000000,25.941,26.005,25.876,25.941,2638.2,0
+CCM.US,D,20130626,000000,26.457,26.457,25.941,25.941,280.7,0
+CCM.US,D,20130627,000000,26.005,26.457,25.812,25.812,281.3,0
+CCM.US,D,20130628,000000,25.941,26.327,25.941,25.941,1274.2,0
+CCM.US,D,20130701,000000,26.005,26.199,25.941,25.941,818.5,0
+CCM.US,D,20130702,000000,25.941,26.327,25.812,25.812,452.2,0
+CCM.US,D,20130703,000000,25.941,26.134,25.812,25.812,837.2,0
+CCM.US,D,20130705,000000,25.941,26.327,25.941,26.005,678.7,0
+CCM.US,D,20130708,000000,26.199,26.521,25.941,25.941,173.2,0
+CCM.US,D,20130709,000000,26.199,26.973,26.199,26.973,762.8,0
+CCM.US,D,20130710,000000,27.038,27.231,26.779,26.779,1428.3,0
+CCM.US,D,20130711,000000,27.425,27.425,27.102,27.102,1316.8,0
+CCM.US,D,20130712,000000,27.425,27.812,27.425,27.489,338.1,0
+CCM.US,D,20130715,000000,27.682,28.07,27.489,27.489,416.6,0
+CCM.US,D,20130716,000000,27.102,28.07,27.038,27.038,326.2,0
+CCM.US,D,20130717,000000,27.167,27.167,27.167,27.167,28.4,0
+CCM.US,D,20130718,000000,27.747,27.747,27.747,27.747,170.5,0
+CCM.US,D,20130719,000000,27.876,27.876,27.296,27.425,418.4,0
+CCM.US,D,20130722,000000,27.167,27.553,26.65,26.65,1875.1,0
+CCM.US,D,20130723,000000,27.102,27.167,27.102,27.102,112.3,0
+CCM.US,D,20130725,000000,27.425,27.425,26.586,27.102,434.6,0
+CCM.US,D,20130726,000000,27.102,27.102,26.65,26.65,112.6,0
+CCM.US,D,20130729,000000,26.844,26.844,26.844,26.844,30.9,0
+CCM.US,D,20130730,000000,26.844,26.844,26.457,26.779,667.5,0
+CCM.US,D,20130731,000000,26.779,26.779,26.586,26.586,559.8,0
+CCM.US,D,20130801,000000,26.457,26.715,26.457,26.457,844.2,0
+CCM.US,D,20130802,000000,26.844,27.747,26.844,27.747,844.7,0
+CCM.US,D,20130805,000000,27.296,27.682,26.65,26.779,108.4,0
+CCM.US,D,20130806,000000,27.231,27.618,26.65,26.715,3207.9,0
+CCM.US,D,20130807,000000,26.909,27.553,26.909,27.102,387.5,0
+CCM.US,D,20130808,000000,27.102,27.102,26.779,26.779,1131.3,0
+CCM.US,D,20130809,000000,26.715,27.296,26.65,26.844,4611.7,0
+CCM.US,D,20130812,000000,27.038,28.393,27.038,27.747,4542.9,0
+CCM.US,D,20130813,000000,27.747,27.876,27.425,27.425,7667.9,0
+CCM.US,D,20130814,000000,27.747,27.747,27.102,27.102,2396.2,0
+CCM.US,D,20130815,000000,27.941,33.684,27.102,31.103,43916.7,0
+CCM.US,D,20130816,000000,32.264,33.426,29.231,30.199,12285.7,0
+CCM.US,D,20130819,000000,29.812,32.071,29.812,31.877,21895.2,0
+CCM.US,D,20130820,000000,32.006,32.264,31.038,32.264,14663.3,0
+CCM.US,D,20130821,000000,31.554,32.586,31.554,32.135,5474.8,0
+CCM.US,D,20130822,000000,32.264,32.844,32.2,32.2,7887.9,0
+CCM.US,D,20130823,000000,32.264,32.522,32.135,32.135,6939.8,0
+CCM.US,D,20130826,000000,32.2,32.78,32.135,32.393,4754.7,0
+CCM.US,D,20130827,000000,32.264,32.264,32.006,32.264,3509.4,0
+CCM.US,D,20130828,000000,32.264,32.329,32.2,32.329,3920.8,0
+CCM.US,D,20130829,000000,32.457,32.522,32.264,32.264,1712.8,0
+CCM.US,D,20130830,000000,32.264,32.393,32.264,32.264,3400.5,0
+CCM.US,D,20130903,000000,32.2,32.264,31.748,31.748,3674.9,0
+CCM.US,D,20130904,000000,31.619,32.264,31.296,32.264,3911.1,0
+CCM.US,D,20130905,000000,32.264,32.586,31.877,32.586,6944.7,0
+CCM.US,D,20130906,000000,32.329,32.329,31.877,32.264,6205.3,0
+CCM.US,D,20130909,000000,26.199,32.586,26.199,32.457,6063.9,0
+CCM.US,D,20130910,000000,32.457,32.457,31.877,32.135,6816.4,0
+CCM.US,D,20130911,000000,32.393,32.586,32.135,32.393,6548.4,0
+CCM.US,D,20130912,000000,32.264,35.039,32.264,34.2,30264.7,0
+CCM.US,D,20130913,000000,34.2,35.168,34.136,34.588,5683.4,0
+CCM.US,D,20130916,000000,34.781,38.717,34.781,35.62,29110.4,0
+CCM.US,D,20130917,000000,35.62,36.394,35.039,35.426,21221.8,0
+CCM.US,D,20130918,000000,35.491,35.491,34.845,34.845,4797.3,0
+CCM.US,D,20130919,000000,34.845,35.039,33.619,33.813,3848.2,0
+CCM.US,D,20130920,000000,34.2,34.394,33.619,33.619,1087.2,0
+CCM.US,D,20130923,000000,33.878,33.942,33.619,33.748,3574.7,0
+CCM.US,D,20130924,000000,33.748,33.813,33.619,33.619,289.6,0
+CCM.US,D,20130925,000000,34.136,34.781,33.878,34.2,1562.3,0
+CCM.US,D,20130926,000000,34.071,34.459,33.619,33.684,874.2,0
+CCM.US,D,20130927,000000,33.942,34.523,33.942,34.2,937.9,0
+CCM.US,D,20130930,000000,34.136,34.523,33.878,34.33,2775.7,0
+CCM.US,D,20131001,000000,34.459,34.459,34.136,34.136,1330.8,0
+CCM.US,D,20131002,000000,34.2,34.2,33.555,34.2,2674.4,0
+CCM.US,D,20131003,000000,34.136,34.136,33.168,33.878,2480.2,0
+CCM.US,D,20131004,000000,33.878,33.878,33.233,33.297,3830.3,0
+CCM.US,D,20131007,000000,33.168,35.814,32.975,34.91,18499.1,0
+CCM.US,D,20131008,000000,35.233,35.233,34.265,34.265,2764.4,0
+CCM.US,D,20131009,000000,33.942,34.394,33.684,33.684,933.4,0
+CCM.US,D,20131010,000000,34.717,35.168,34.717,34.781,7538.5,0
+CCM.US,D,20131011,000000,34.91,35.168,34.845,34.845,2615.1,0
+CCM.US,D,20131014,000000,35.103,35.878,34.91,35.556,11904.5,0
+CCM.US,D,20131015,000000,35.491,35.491,35.039,35.039,3819.4,0
+CCM.US,D,20131016,000000,35.556,38.072,34.91,35.749,12728.3,0
+CCM.US,D,20131017,000000,35.491,35.491,35.039,35.491,4298.4,0
+CCM.US,D,20131018,000000,35.491,36.071,35.362,36.071,16169.7,0
+CCM.US,D,20131021,000000,35.943,36.071,35.62,36.071,9451.1,0
+CCM.US,D,20131022,000000,35.814,36.781,35.297,35.491,82823.6,0
+CCM.US,D,20131023,000000,35.685,36.652,35.297,35.491,7504.6,0
+CCM.US,D,20131024,000000,35.491,35.491,35.168,35.362,10126.2,0
+CCM.US,D,20131025,000000,35.168,35.297,35.168,35.168,5004,0
+CCM.US,D,20131028,000000,35.168,35.168,34.523,35.039,8381.8,0
+CCM.US,D,20131029,000000,34.845,34.845,33.878,33.878,3438.5,0
+CCM.US,D,20131030,000000,33.878,34.588,33.878,34.071,2507.3,0
+CCM.US,D,20131031,000000,34.071,34.459,33.878,33.878,1441.1,0
+CCM.US,D,20131101,000000,33.878,33.942,33.233,33.684,5561,0
+CCM.US,D,20131104,000000,33.555,33.619,32.329,33.362,6942.8,0
+CCM.US,D,20131105,000000,33.168,34.781,33.039,34.071,19543.6,0
+CCM.US,D,20131106,000000,34.652,34.652,33.039,34.071,9803.7,0
+CCM.US,D,20131107,000000,34.459,34.459,33.039,33.104,2405,0
+CCM.US,D,20131108,000000,33.104,33.297,33.039,33.039,727.5,0
+CCM.US,D,20131111,000000,32.909,34.845,32.909,34.136,12730.5,0
+CCM.US,D,20131112,000000,34.394,34.394,32.78,32.78,2999.1,0
+CCM.US,D,20131113,000000,32.651,33.233,32.006,32.006,5573.6,0
+CCM.US,D,20131114,000000,32.071,32.264,31.748,31.941,3951.7,0
+CCM.US,D,20131115,000000,33.168,33.426,31.683,32.975,13763.3,0
+CCM.US,D,20131118,000000,32.522,34.845,32.522,34.781,12289.2,0
+CCM.US,D,20131119,000000,34.845,35.168,34.136,34.845,18852.2,0
+CCM.US,D,20131120,000000,34.845,34.845,34.2,34.588,965.2,0
+CCM.US,D,20131121,000000,34.652,34.781,34.136,34.33,658.6,0
+CCM.US,D,20131122,000000,33.491,34.33,33.168,33.942,1502.7,0
+CCM.US,D,20131125,000000,34.2,34.845,34.2,34.459,2311.7,0
+CCM.US,D,20131126,000000,34.717,34.845,34.523,34.781,6945,0
+CCM.US,D,20131127,000000,34.781,34.845,34.523,34.523,733.1,0
+CCM.US,D,20131129,000000,34.459,34.459,33.942,34.007,442.8,0
+CCM.US,D,20131202,000000,34.2,34.2,33.491,33.748,4089.1,0
+CCM.US,D,20131203,000000,34.652,34.717,33.878,34.071,381.8,0
+CCM.US,D,20131204,000000,33.748,34.394,33.555,33.878,5744.7,0
+CCM.US,D,20131205,000000,34.071,34.717,34.071,34.459,1849,0
+CCM.US,D,20131206,000000,34.845,35.103,34.265,34.33,2665.5,0
+CCM.US,D,20131209,000000,34.523,35.943,34.459,35.426,22112.3,0
+CCM.US,D,20131210,000000,34.974,35.62,34.652,35.491,6973.6,0
+CCM.US,D,20131211,000000,35.426,35.491,35.168,35.491,4194.1,0
+CCM.US,D,20131212,000000,35.233,35.362,34.91,34.91,975,0
+CCM.US,D,20131213,000000,35.039,35.168,34.523,34.523,1437.5,0
+CCM.US,D,20131216,000000,35.039,35.297,34.588,34.652,1376.2,0
+CCM.US,D,20131217,000000,34.652,35.426,34.652,34.781,1163.2,0
+CCM.US,D,20131218,000000,35.168,36.394,35.103,35.426,12192.4,0
+CCM.US,D,20131219,000000,35.426,35.491,34.523,35.103,8836,0
+CCM.US,D,20131220,000000,35.362,35.491,34.523,35.426,5908.3,0
+CCM.US,D,20131223,000000,35.103,35.168,34.588,34.974,1993.6,0
+CCM.US,D,20131224,000000,34.588,35.168,34.588,35.168,855.5,0
+CCM.US,D,20131226,000000,35.491,35.491,34.91,35.426,1117.7,0
+CCM.US,D,20131227,000000,35.168,35.362,35.168,35.362,2611.6,0
+CCM.US,D,20131230,000000,35.491,35.491,34.845,35.362,3215.7,0
+CCM.US,D,20131231,000000,35.168,35.362,34.909,35.362,3831.4,0
+CCM.US,D,20140102,000000,35.362,35.362,34.974,35.297,3218.1,0
+CCM.US,D,20140103,000000,35.103,35.491,34.974,35.297,3629.2,0
+CCM.US,D,20140106,000000,35.491,35.491,35.039,35.039,7252,0
+CCM.US,D,20140107,000000,36.781,37.04,36.007,36.975,20851.3,0
+CCM.US,D,20140108,000000,37.362,40.007,37.169,38.975,18277,0
+CCM.US,D,20140109,000000,39.298,39.298,36.523,38.201,9721.9,0
+CCM.US,D,20140110,000000,38.652,38.781,36.975,38.007,5025.5,0
+CCM.US,D,20140113,000000,38.459,38.717,37.814,37.878,6778.8,0
+CCM.US,D,20140114,000000,38.137,38.588,36.007,37.62,12369.2,0
+CCM.US,D,20140115,000000,37.491,38.459,37.04,38.201,22326.6,0
+CCM.US,D,20140116,000000,40.328,43.26,40.328,42.454,26674.1,0
+CCM.US,D,20140117,000000,43.92,46.559,43.26,43.993,79589.7,0
+CCM.US,D,20140121,000000,44.359,44.727,42.967,43.114,15059.5,0
+CCM.US,D,20140122,000000,43.26,44.14,39.374,39.74,19375.9,0
+CCM.US,D,20140123,000000,39.227,39.594,38.128,38.787,8564.6,0
+CCM.US,D,20140124,000000,38.421,38.714,36.295,38.128,19597.5,0
+CCM.US,D,20140127,000000,38.934,40.914,38.128,38.348,6026.4,0
+CCM.US,D,20140128,000000,38.494,41.427,38.494,40.254,19536.4,0
+CCM.US,D,20140129,000000,40.328,40.694,39.447,40.328,3585.5,0
+CCM.US,D,20140130,000000,40.328,40.328,39.667,39.96,1207.4,0
+CCM.US,D,20140131,000000,40.914,41.28,40.107,40.328,2572.9,0
+CCM.US,D,20140203,000000,40.694,40.694,40.181,40.401,5558.2,0
+CCM.US,D,20140204,000000,40.107,40.987,40.034,40.621,12159.8,0
+CCM.US,D,20140205,000000,40.328,40.621,40.034,40.107,5538.5,0
+CCM.US,D,20140206,000000,40.254,40.621,40.107,40.474,3991,0
+CCM.US,D,20140207,000000,40.474,40.547,39.96,40.474,6621.4,0
+CCM.US,D,20140210,000000,40.694,40.694,40.254,40.474,3641.8,0
+CCM.US,D,20140211,000000,40.694,43.993,39.96,43.993,30626.7,0
+CCM.US,D,20140212,000000,43.993,43.993,42.674,43.187,25272.3,0
+CCM.US,D,20140213,000000,43.114,48.099,43.114,46.926,115917.2,0
+CCM.US,D,20140214,000000,47.44,47.44,44.066,44.8,43938.8,0
+CCM.US,D,20140218,000000,45.68,49.346,45.68,48.099,43045.4,0
+CCM.US,D,20140219,000000,47.953,53.965,47.66,53.525,62850.9,0
+CCM.US,D,20140220,000000,53.965,54.259,51.986,53.525,24659.9,0
+CCM.US,D,20140221,000000,53.525,63.057,53.232,62.324,176171.3,0
+CCM.US,D,20140224,000000,64.157,68.703,62.324,64.523,171841.4,0
+CCM.US,D,20140225,000000,65.183,65.183,59.391,61.957,45423.1,0
+CCM.US,D,20140226,000000,62.69,66.869,62.324,65.697,45608.9,0
+CCM.US,D,20140227,000000,65.843,66.137,63.644,64.597,28313,0
+CCM.US,D,20140228,000000,64.597,65.843,64.303,65.036,15504.9,0
+CCM.US,D,20140303,000000,65.404,70.609,64.083,65.257,62689.1,0
+CCM.US,D,20140304,000000,68.629,69.069,66.063,66.796,48803.9,0
+CCM.US,D,20140305,000000,66.723,73.908,66.723,73.029,89330,0
+CCM.US,D,20140306,000000,73.322,73.908,68.996,71.342,45048.4,0
+CCM.US,D,20140307,000000,71.049,72.516,68.923,70.463,54219.2,0
+CCM.US,D,20140310,000000,69.876,69.95,58.365,64.157,139819.3,0
+CCM.US,D,20140311,000000,64.157,65.99,62.837,65.33,36892.9,0
+CCM.US,D,20140312,000000,64.816,64.816,58.878,59.098,61222.2,0
+CCM.US,D,20140313,000000,59.391,61.444,53.965,54.992,61497.8,0
+CCM.US,D,20140314,000000,53.598,55.651,52.279,53.965,26890.4,0
+CCM.US,D,20140317,000000,60.197,63.277,57.924,59.244,48797.2,0
+CCM.US,D,20140318,000000,59.464,60.784,59.024,60.27,23839.8,0
+CCM.US,D,20140319,000000,59.831,63.351,59.831,61.81,31058.9,0
+CCM.US,D,20140320,000000,60.564,62.984,60.491,60.491,20822.5,0
+CCM.US,D,20140321,000000,60.711,62.104,58.658,59.684,64033.3,0
+CCM.US,D,20140324,000000,59.171,59.684,57.411,58.511,22156.9,0
+CCM.US,D,20140325,000000,58.878,59.977,58.585,58.585,13323.2,0
+CCM.US,D,20140326,000000,59.024,59.318,56.385,56.678,17143.5,0
+CCM.US,D,20140327,000000,56.971,56.971,53.232,53.745,12336.6,0
+CCM.US,D,20140328,000000,53.451,55.945,53.232,54.478,8845.1,0
+CCM.US,D,20140331,000000,54.405,55.431,54.405,55.358,4771.4,0
+CCM.US,D,20140401,000000,55.578,61.591,55.358,60.564,37774.6,0
+CCM.US,D,20140402,000000,60.564,62.177,58.731,61.591,19976.8,0
+CCM.US,D,20140403,000000,61.81,61.81,58.731,59.391,10299.4,0
+CCM.US,D,20140404,000000,59.611,59.611,55.138,55.431,18569,0
+CCM.US,D,20140407,000000,55.065,57.411,54.992,55.065,13025.4,0
+CCM.US,D,20140408,000000,55.211,59.464,55.138,57.191,19831.5,0
+CCM.US,D,20140409,000000,57.411,58.218,56.458,57.411,12295.9,0
+CCM.US,D,20140410,000000,57.338,57.778,54.992,55.505,18309.2,0
+CCM.US,D,20140411,000000,54.992,56.385,54.992,55.138,7248.2,0
+CCM.US,D,20140414,000000,54.992,55.871,52.205,53.672,46515.6,0
+CCM.US,D,20140415,000000,53.598,55.431,52.059,52.719,8009.2,0
+CCM.US,D,20140416,000000,52.425,52.645,51.546,52.279,4194.4,0
+CCM.US,D,20140417,000000,52.572,54.698,52.572,54.185,2980.6,0
+CCM.US,D,20140421,000000,54.772,57.851,53.158,55.431,10002.8,0
+CCM.US,D,20140422,000000,55.138,56.092,53.745,54.039,7527.4,0
+CCM.US,D,20140423,000000,53.672,53.965,52.792,53.598,3056.3,0
+CCM.US,D,20140424,000000,53.451,55.285,52.499,54.259,5713.9,0
+CCM.US,D,20140425,000000,53.598,53.745,52.059,52.205,3876.1,0
+CCM.US,D,20140428,000000,52.352,52.499,45.533,47.366,15095.3,0
+CCM.US,D,20140429,000000,47.806,49.859,47.44,49.419,5553.8,0
+CCM.US,D,20140430,000000,49.126,50.959,49.126,50.812,8039,0
+CCM.US,D,20140501,000000,49.786,51.325,49.199,50.446,6656.4,0
+CCM.US,D,20140502,000000,50.592,50.812,49.199,49.346,1629.3,0
+CCM.US,D,20140505,000000,49.346,49.346,47.366,47.953,3038,0
+CCM.US,D,20140506,000000,48.392,49.126,45.313,46.779,10702.1,0
+CCM.US,D,20140507,000000,46.779,47.146,44.8,45.02,22978.1,0
+CCM.US,D,20140508,000000,45.02,45.533,42.6,42.82,35356.5,0
+CCM.US,D,20140509,000000,42.82,44.433,42.82,44.14,4171,0
+CCM.US,D,20140512,000000,45.24,45.9,43.993,45.093,8396.8,0
+CCM.US,D,20140513,000000,46.926,47.146,44.58,44.873,6876.8,0
+CCM.US,D,20140514,000000,44.066,45.533,43.26,44.286,10526.6,0
+CCM.US,D,20140515,000000,44.727,44.727,43.04,44.066,2829.3,0
+CCM.US,D,20140516,000000,44.506,44.873,43.627,44.14,3759.2,0
+CCM.US,D,20140519,000000,44.14,45.093,42.674,43.333,5229.3,0
+CCM.US,D,20140520,000000,43.407,43.48,42.747,42.894,7710.7,0
+CCM.US,D,20140521,000000,43.48,44.653,42.6,42.6,7355.4,0
+CCM.US,D,20140522,000000,43.26,50.446,43.26,49.199,37337.9,0
+CCM.US,D,20140523,000000,49.786,49.786,47.806,48.832,10989.6,0
+CCM.US,D,20140527,000000,49.419,54.039,48.832,53.965,20857.7,0
+CCM.US,D,20140528,000000,53.892,54.845,51.178,52.132,18855.3,0
+CCM.US,D,20140529,000000,53.745,53.892,51.546,52.059,6555.8,0
+CCM.US,D,20140530,000000,51.692,52.865,51.472,52.572,2661.6,0
+CCM.US,D,20140602,000000,53.012,53.451,51.692,53.232,5363.3,0
+CCM.US,D,20140603,000000,52.645,58.511,52.132,58.511,22496.1,0
+CCM.US,D,20140604,000000,58.585,58.585,54.039,55.065,7368,0
+CCM.US,D,20140605,000000,54.845,57.118,54.845,55.798,7155.7,0
+CCM.US,D,20140606,000000,55.651,57.558,54.772,57.118,6129.8,0
+CCM.US,D,20140609,000000,56.751,57.924,56.165,57.924,4755.8,0
+CCM.US,D,20140610,000000,57.924,57.924,55.945,57.924,7051.1,0
+CCM.US,D,20140611,000000,57.851,57.851,54.845,55.651,5139.9,0
+CCM.US,D,20140612,000000,55.285,55.945,54.478,54.918,2087.6,0
+CCM.US,D,20140613,000000,54.772,55.065,52.279,53.158,4005.4,0
+CCM.US,D,20140616,000000,53.965,54.039,52.792,53.158,1533.9,0
+CCM.US,D,20140617,000000,52.719,57.045,52.572,56.238,9310,0
+CCM.US,D,20140618,000000,56.092,57.191,53.892,54.332,11430.1,0
+CCM.US,D,20140619,000000,54.625,56.018,54.625,55.431,2710.7,0
+CCM.US,D,20140620,000000,55.724,56.092,55.724,56.092,3307.8,0
+CCM.US,D,20140623,000000,56.458,58.365,56.458,58.218,9689.9,0
+CCM.US,D,20140624,000000,58.585,60.858,57.558,59.537,29022.9,0
+CCM.US,D,20140625,000000,59.391,60.491,56.165,58.731,5458.6,0
+CCM.US,D,20140626,000000,58.291,59.537,58.291,58.805,1044.7,0
+CCM.US,D,20140627,000000,58.658,58.658,57.264,57.264,1473.8,0
+CCM.US,D,20140630,000000,56.825,59.757,56.532,58.878,5080,0
+CCM.US,D,20140701,000000,58.658,59.904,57.264,58.585,8315.7,0
+CCM.US,D,20140702,000000,58.291,60.197,57.631,59.244,5878.2,0
+CCM.US,D,20140703,000000,59.171,60.491,59.024,60.491,5226.1,0
+CCM.US,D,20140707,000000,60.051,60.124,59.391,59.684,3055.6,0
+CCM.US,D,20140708,000000,59.684,59.684,55.578,57.997,20804.6,0
+CCM.US,D,20140709,000000,59.171,59.171,58.071,58.658,5139.1,0
+CCM.US,D,20140710,000000,58.658,59.318,55.138,59.318,8866.4,0
+CCM.US,D,20140711,000000,58.805,60.124,58.731,59.611,3293.7,0
+CCM.US,D,20140714,000000,60.417,60.417,58.878,59.318,3448.9,0
+CCM.US,D,20140715,000000,59.757,61.151,59.391,61.078,8055.6,0
+CCM.US,D,20140716,000000,61.151,61.151,59.904,60.344,429.8,0
+CCM.US,D,20140717,000000,61.004,61.151,60.27,60.858,3029.5,0
+CCM.US,D,20140718,000000,60.417,62.984,60.417,62.764,9971.3,0
+CCM.US,D,20140721,000000,62.324,62.617,60.564,61.297,5516.2,0
+CCM.US,D,20140722,000000,61.444,62.617,61.297,62.177,3720.2,0
+CCM.US,D,20140723,000000,62.324,69.656,61.004,68.849,44893.4,0
+CCM.US,D,20140724,000000,68.776,68.996,61.81,63.057,16813.4,0
+CCM.US,D,20140725,000000,62.324,62.324,56.825,58.658,20749.2,0
+CCM.US,D,20140728,000000,60.931,63.351,60.637,62.25,10580.1,0
+CCM.US,D,20140729,000000,62.69,62.764,59.684,59.684,18816.1,0
+CCM.US,D,20140730,000000,61.004,63.351,59.904,62.617,11794.8,0
+CCM.US,D,20140731,000000,61.444,61.444,60.124,60.931,4670.1,0
+CCM.US,D,20140801,000000,60.197,61.371,60.124,60.637,5867.1,0
+CCM.US,D,20140804,000000,60.637,61.957,57.924,60.931,13674.3,0
+CCM.US,D,20140805,000000,65.529,67.746,63.23,65.693,15991.6,0
+CCM.US,D,20140806,000000,64.051,64.626,63.23,63.23,4911.1,0
+CCM.US,D,20140807,000000,62.901,65.529,62.491,62.901,3994.2,0
+CCM.US,D,20140808,000000,62.819,63.969,62.409,63.969,1787,0
+CCM.US,D,20140811,000000,65.036,65.036,63.723,64.872,3074.9,0
+CCM.US,D,20140812,000000,64.708,64.79,63.887,64.215,1145.9,0
+CCM.US,D,20140813,000000,64.872,64.872,63.558,63.723,3412.2,0
+CCM.US,D,20140814,000000,63.558,66.679,63.476,66.515,6735.3,0
+CCM.US,D,20140815,000000,65.858,66.761,64.954,64.954,1620.7,0
+CCM.US,D,20140818,000000,64.954,64.954,63.312,63.558,4265.4,0
+CCM.US,D,20140819,000000,62.819,64.872,62.819,63.887,4370,0
+CCM.US,D,20140820,000000,64.051,65.283,63.476,65.283,4481.4,0
+CCM.US,D,20140821,000000,65.283,65.283,64.297,64.79,1887.2,0
+CCM.US,D,20140822,000000,64.215,65.611,64.215,65.201,1976.1,0
+CCM.US,D,20140825,000000,65.94,65.94,65.119,65.119,907.6,0
+CCM.US,D,20140826,000000,65.693,66.925,65.365,65.776,4913.2,0
+CCM.US,D,20140827,000000,65.693,67.336,65.201,67.336,8467.8,0
+CCM.US,D,20140828,000000,66.679,67.336,65.036,66.925,18661.7,0
+CCM.US,D,20140829,000000,66.925,67.172,66.843,66.843,3548,0
+CCM.US,D,20140902,000000,67.007,67.254,66.432,66.597,3212.9,0
+CCM.US,D,20140903,000000,66.761,67.172,65.693,66.432,11797.3,0
+CCM.US,D,20140904,000000,66.597,67.582,64.708,65.693,18081.4,0
+CCM.US,D,20140905,000000,66.432,67.172,66.432,67.172,2616.4,0
+CCM.US,D,20140908,000000,67.5,67.746,65.119,67.746,2963.8,0
+CCM.US,D,20140909,000000,67.746,67.746,66.186,66.186,2060.2,0
+CCM.US,D,20140910,000000,66.843,66.843,65.201,65.201,7737.4,0
+CCM.US,D,20140911,000000,67.089,67.089,63.969,64.462,16749.4,0
+CCM.US,D,20140912,000000,65.693,65.94,64.872,65.365,4914.3,0
+CCM.US,D,20140915,000000,65.776,65.776,58.96,59.535,17123.2,0
+CCM.US,D,20140916,000000,58.221,64.051,57.974,62.245,28672.8,0
+CCM.US,D,20140917,000000,62.245,63.887,62.245,62.901,2835.4,0
+CCM.US,D,20140918,000000,63.148,63.312,62.245,63.23,3289.7,0
+CCM.US,D,20140919,000000,63.558,63.558,57.4,62.409,15062.3,0
+CCM.US,D,20140922,000000,60.931,60.931,57.646,58.221,42560.5,0
+CCM.US,D,20140923,000000,58.714,60.109,58.303,58.96,21613.7,0
+CCM.US,D,20140924,000000,59.124,60.438,59.124,59.945,8357.7,0
+CCM.US,D,20140925,000000,59.945,60.849,59.945,60.438,6891.4,0
+CCM.US,D,20140926,000000,60.356,61.095,60.356,60.438,2206.1,0
+CCM.US,D,20140929,000000,59.945,61.259,59.124,59.124,9129.8,0
+CCM.US,D,20140930,000000,59.945,60.274,59.124,59.124,12044.9,0
+CCM.US,D,20141001,000000,59.124,59.863,59.124,59.124,6466.9,0
+CCM.US,D,20141002,000000,59.535,60.192,59.124,59.453,4395,0
+CCM.US,D,20141003,000000,59.945,63.805,59.288,61.834,6486,0
+CCM.US,D,20141006,000000,62.162,63.394,60.109,60.356,4410.2,0
+CCM.US,D,20141007,000000,59.288,60.192,58.714,59.699,11583.3,0
+CCM.US,D,20141008,000000,59.37,59.945,59.124,59.945,9482.7,0
+CCM.US,D,20141009,000000,61.177,61.177,59.617,60.027,4323.6,0
+CCM.US,D,20141010,000000,60.109,60.602,55.839,57.318,12192.6,0
+CCM.US,D,20141013,000000,56.332,57.646,56.086,56.332,5380.5,0
+CCM.US,D,20141014,000000,57.235,59.042,56.168,58.385,10726.2,0
+CCM.US,D,20141015,000000,57.153,58.878,56.168,58.714,3397.4,0
+CCM.US,D,20141016,000000,58.057,58.631,57.4,58.139,2180.2,0
+CCM.US,D,20141017,000000,58.631,61.177,58.631,60.931,5924.5,0
+CCM.US,D,20141020,000000,60.602,63.394,60.52,63.394,6881.5,0
+CCM.US,D,20141021,000000,63.394,63.394,60.274,61.095,2870.7,0
+CCM.US,D,20141022,000000,60.274,62.984,60.274,62.984,2347.3,0
+CCM.US,D,20141023,000000,63.148,63.148,60.192,60.192,3635.3,0
+CCM.US,D,20141024,000000,60.766,61.916,59.945,60.684,1142.9,0
+CCM.US,D,20141027,000000,60.931,62.162,60.602,61.177,2525.1,0
+CCM.US,D,20141028,000000,60.192,61.423,59.781,60.602,2389.6,0
+CCM.US,D,20141029,000000,61.423,61.505,60.274,60.766,1805.4,0
+CCM.US,D,20141030,000000,60.931,61.998,59.781,59.781,4282,0
+CCM.US,D,20141031,000000,61.095,61.505,60.766,60.766,1644.9,0
+CCM.US,D,20141103,000000,60.192,60.766,59.699,60.356,4020,0
+CCM.US,D,20141104,000000,60.438,60.602,58.385,58.385,1092.7,0
+CCM.US,D,20141105,000000,59.124,59.617,58.714,58.714,1668.5,0
+CCM.US,D,20141106,000000,60.192,60.356,58.549,58.549,12958.3,0
+CCM.US,D,20141107,000000,59.124,59.617,58.796,59.124,1269.7,0
+CCM.US,D,20141110,000000,59.124,59.699,58.714,59.206,2535.2,0
+CCM.US,D,20141111,000000,58.878,59.781,58.714,58.714,2968.1,0
+CCM.US,D,20141112,000000,59.288,59.781,58.714,59.042,2336.3,0
+CCM.US,D,20141113,000000,58.796,59.945,58.714,59.042,3791.6,0
+CCM.US,D,20141114,000000,59.124,59.124,58.385,58.714,4639.2,0
+CCM.US,D,20141117,000000,58.385,59.617,56.989,56.989,3789.2,0
+CCM.US,D,20141118,000000,64.051,64.051,57.153,57.153,7272.9,0
+CCM.US,D,20141119,000000,56.661,58.878,56.661,58.385,3872.2,0
+CCM.US,D,20141120,000000,58.385,59.535,56.661,56.743,3838.4,0
+CCM.US,D,20141121,000000,56.825,58.796,56.825,57.974,4541.8,0
+CCM.US,D,20141124,000000,58.221,59.863,57.564,58.057,1302.9,0
+CCM.US,D,20141125,000000,58.714,60.027,58.714,59.124,2439.8,0
+CCM.US,D,20141126,000000,59.617,59.699,58.303,58.303,1201.2,0
+CCM.US,D,20141128,000000,58.221,58.385,56.825,57.071,6480.2,0
+CCM.US,D,20141201,000000,57.318,57.728,55.429,55.511,4454.3,0
+CCM.US,D,20141202,000000,55.347,56.414,55.1,55.265,1807.4,0
+CCM.US,D,20141203,000000,55.347,58.139,55.265,56.743,2605.4,0
+CCM.US,D,20141204,000000,56.25,56.496,54.69,54.69,3057.2,0
+CCM.US,D,20141205,000000,55.347,55.757,53.869,54.279,3237.6,0
+CCM.US,D,20141208,000000,54.608,55.675,53.458,54.197,4373.5,0
+CCM.US,D,20141209,000000,52.965,53.376,52.062,53.294,5342.1,0
+CCM.US,D,20141210,000000,53.376,56.086,53.376,54.361,1425.5,0
+CCM.US,D,20141211,000000,55.675,55.839,52.637,52.719,2363.6,0
+CCM.US,D,20141212,000000,52.719,53.786,52.144,52.391,3264.6,0
+CCM.US,D,20141215,000000,52.555,54.443,52.144,52.555,1031,0
+CCM.US,D,20141216,000000,53.376,55.675,52.391,52.555,1758.5,0
+CCM.US,D,20141217,000000,52.062,53.047,47.135,48.859,13322.4,0
+CCM.US,D,20141218,000000,49.763,50.338,49.27,49.763,2202.1,0
+CCM.US,D,20141219,000000,50.009,51.816,49.516,50.995,3625.2,0
+CCM.US,D,20141222,000000,50.748,50.83,49.516,49.927,1941,0
+CCM.US,D,20141223,000000,49.681,50.091,47.546,49.106,4116.8,0
+CCM.US,D,20141224,000000,49.599,49.599,48.203,48.203,1733.9,0
+CCM.US,D,20141226,000000,48.613,49.763,48.531,49.599,2749.9,0
+CCM.US,D,20141229,000000,49.845,50.912,48.859,50.83,7599.4,0
+CCM.US,D,20141230,000000,50.912,52.965,50.912,51.816,2983.7,0
+CCM.US,D,20141231,000000,52.555,52.965,50.995,52.637,2212.2,0
+CCM.US,D,20150102,000000,52.883,52.965,51.405,52.965,4376.3,0
+CCM.US,D,20150105,000000,52.883,56.086,51.816,54.197,15196.9,0
+CCM.US,D,20150106,000000,55.347,55.429,53.294,54.443,9532.8,0
+CCM.US,D,20150107,000000,55.429,55.429,53.869,54.854,5200.3,0
+CCM.US,D,20150108,000000,55.429,58.057,54.033,56.743,12945.7,0
+CCM.US,D,20150109,000000,57.482,60.849,56.825,59.945,10137.9,0
+CCM.US,D,20150112,000000,61.423,61.423,57.892,59.699,10295.1,0
+CCM.US,D,20150113,000000,61.177,61.177,59.535,59.781,5998.5,0
+CCM.US,D,20150114,000000,60.027,60.027,57.81,59.37,6902.6,0
+CCM.US,D,20150115,000000,60.684,61.588,59.535,61.013,4589,0
+CCM.US,D,20150116,000000,60.766,63.805,60.356,63.148,7161.4,0
+CCM.US,D,20150120,000000,63.312,63.312,61.998,62.819,3408,0
+CCM.US,D,20150121,000000,61.916,62.245,59.453,60.52,9541.5,0
+CCM.US,D,20150122,000000,59.535,61.259,59.535,60.684,2923.9,0
+CCM.US,D,20150123,000000,60.438,60.849,59.945,60.356,3639,0
+CCM.US,D,20150126,000000,60.684,61.341,59.617,59.945,3310.7,0
+CCM.US,D,20150127,000000,58.303,60.274,58.303,59.535,3506.2,0
+CCM.US,D,20150128,000000,59.124,59.535,56.743,57.318,9283.9,0
+CCM.US,D,20150129,000000,58.057,58.057,56.661,57.235,2670.2,0
+CCM.US,D,20150130,000000,56.989,57.071,53.786,54.526,3681.2,0
+CCM.US,D,20150202,000000,53.869,56.496,53.376,55.265,2346.2,0
+CCM.US,D,20150203,000000,56.168,57.482,55.839,56.743,2579.9,0
+CCM.US,D,20150204,000000,57.974,60.027,57.646,59.535,3697.7,0
+CCM.US,D,20150205,000000,60.766,60.766,56.332,60.027,3877.4,0
+CCM.US,D,20150206,000000,59.453,59.453,57.482,58.139,4683.9,0
+CCM.US,D,20150209,000000,58.139,58.714,57.482,57.728,2226.5,0
+CCM.US,D,20150210,000000,57.646,57.892,55.922,56.086,3316.7,0
+CCM.US,D,20150211,000000,56.086,57.81,56.086,56.414,1813.3,0
+CCM.US,D,20150212,000000,56.825,57.4,56.496,56.989,1797,0
+CCM.US,D,20150213,000000,56.496,56.907,56.168,56.168,1026.6,0
+CCM.US,D,20150217,000000,55.839,56.496,55.839,55.839,1665.7,0
+CCM.US,D,20150218,000000,53.212,56.907,53.212,55.018,4880.1,0
+CCM.US,D,20150219,000000,55.429,55.429,53.376,55.347,4828.1,0
+CCM.US,D,20150220,000000,54.443,55.429,54.443,54.69,457.3,0
+CCM.US,D,20150223,000000,54.526,56.004,54.526,55.429,3214.6,0
+CCM.US,D,20150224,000000,55.922,58.221,55.922,57.892,3445.5,0
+CCM.US,D,20150225,000000,57.4,57.4,56.414,56.496,1261.6,0
+CCM.US,D,20150226,000000,56.414,57.4,55.675,55.922,923.6,0
+CCM.US,D,20150227,000000,55.757,56.332,55.757,56.332,601.2,0
+CCM.US,D,20150302,000000,56.332,57.482,55.839,55.839,3933.4,0
+CCM.US,D,20150303,000000,55.429,57.318,55.429,56.086,3787.3,0
+CCM.US,D,20150304,000000,55.757,56.414,55.429,55.675,1242.1,0
+CCM.US,D,20150305,000000,55.675,56.578,55.429,56.168,2204.2,0
+CCM.US,D,20150306,000000,56.332,56.907,56.25,56.825,2374.7,0
+CCM.US,D,20150309,000000,56.825,56.907,56.25,56.661,1838.8,0
+CCM.US,D,20150310,000000,55.675,56.414,55.429,56.25,3738.6,0
+CCM.US,D,20150311,000000,55.922,56.825,55.429,55.839,3397.6,0
+CCM.US,D,20150312,000000,55.511,56.496,55.511,55.839,791.6,0
+CCM.US,D,20150313,000000,55.757,56.086,52.555,52.883,6259.4,0
+CCM.US,D,20150316,000000,55.182,56.332,55.018,55.593,5126.8,0
+CCM.US,D,20150317,000000,55.593,55.757,55.018,55.347,1449.2,0
+CCM.US,D,20150318,000000,55.593,55.593,54.936,54.936,621.1,0
+CCM.US,D,20150319,000000,54.854,55.182,53.704,55.182,2374.7,0
+CCM.US,D,20150320,000000,55.182,55.182,54.361,54.772,2435.6,0
+CCM.US,D,20150323,000000,54.772,56.661,54.361,55.757,9839.6,0
+CCM.US,D,20150324,000000,51.734,54.526,50.912,51.569,15100.4,0
+CCM.US,D,20150325,000000,52.391,53.294,50.502,52.719,11459.3,0
+CCM.US,D,20150326,000000,53.13,53.13,47.217,47.71,19715.8,0
+CCM.US,D,20150327,000000,47.381,49.27,47.381,48.942,3482.8,0
+CCM.US,D,20150330,000000,49.681,50.42,47.628,47.792,7477.2,0
+CCM.US,D,20150331,000000,47.464,48.531,47.299,48.203,6203.2,0
+CCM.US,D,20150401,000000,47.874,48.367,47.628,47.956,3970,0
+CCM.US,D,20150402,000000,48.203,48.613,47.71,48.038,5126.8,0
+CCM.US,D,20150406,000000,47.792,48.531,46.807,48.531,11361.9,0
+CCM.US,D,20150407,000000,48.613,50.502,47.217,49.681,10970.6,0
+CCM.US,D,20150408,000000,49.106,54.115,48.859,54.033,26498.8,0
+CCM.US,D,20150409,000000,54.69,54.69,53.047,53.622,6881.7,0
+CCM.US,D,20150410,000000,53.376,54.033,51.077,52.226,13468.6,0
+CCM.US,D,20150413,000000,51.077,55.429,51.077,54.608,14491.6,0
+CCM.US,D,20150414,000000,54.936,55.429,52.473,52.965,8256.5,0
+CCM.US,D,20150415,000000,53.047,53.786,52.226,53.212,13667.4,0
+CCM.US,D,20150416,000000,53.376,55.347,53.376,55.265,22942.6,0
+CCM.US,D,20150417,000000,55.018,55.1,53.376,53.786,7136.2,0
+CCM.US,D,20150420,000000,53.458,54.526,53.458,53.704,8903.5,0
+CCM.US,D,20150421,000000,54.033,55.922,53.786,55.922,25905.7,0
+CCM.US,D,20150422,000000,55.593,57.892,55.429,57.153,19101.5,0
+CCM.US,D,20150423,000000,57.482,57.81,56.661,57.482,11361.9,0
+CCM.US,D,20150424,000000,57.318,59.042,57.318,58.549,10644.2,0
+CCM.US,D,20150427,000000,58.796,59.453,58.303,59.042,5626.1,0
+CCM.US,D,20150428,000000,59.206,60.109,58.467,59.37,18254.5,0
+CCM.US,D,20150429,000000,59.042,59.617,57.564,57.728,3275.8,0
+CCM.US,D,20150430,000000,57.728,58.796,57.482,58.796,6795.2,0
+CCM.US,D,20150501,000000,58.96,58.96,57.482,57.892,2386.8,0
+CCM.US,D,20150504,000000,58.303,59.042,57.564,59.042,8159.1,0
+CCM.US,D,20150505,000000,58.714,58.714,55.839,57.4,8122.6,0
+CCM.US,D,20150506,000000,58.385,58.385,57.153,57.564,4430.9,0
+CCM.US,D,20150507,000000,57.892,57.892,55.839,56.661,7042.2,0
+CCM.US,D,20150508,000000,57.071,57.071,56.168,56.825,2630.4,0
+CCM.US,D,20150511,000000,56.496,57.235,55.922,56.743,4505.8,0
+CCM.US,D,20150512,000000,55.675,56.332,54.197,55.757,6795,0
+CCM.US,D,20150513,000000,55.675,56.414,55.182,56.004,7574.6,0
+CCM.US,D,20150514,000000,55.922,56.086,55.182,55.511,6320.3,0
+CCM.US,D,20150515,000000,55.839,58.303,55.839,57.564,7730.1,0
+CCM.US,D,20150518,000000,57.318,57.728,57.318,57.728,1150.1,0
+CCM.US,D,20150519,000000,57.482,59.042,57.153,58.714,5293.1,0
+CCM.US,D,20150520,000000,59.206,59.206,57.482,57.974,5285.2,0
+CCM.US,D,20150521,000000,57.81,59.453,57.482,57.482,6977.9,0
+CCM.US,D,20150522,000000,57.646,59.535,57.071,59.535,9413.4,0
+CCM.US,D,20150526,000000,59.535,59.535,55.347,55.922,8958.5,0
+CCM.US,D,20150527,000000,55.922,56.496,54.197,55.593,6746.5,0
+CCM.US,D,20150528,000000,54.772,55.593,54.197,55.018,4939.3,0
+CCM.US,D,20150529,000000,55.511,57.4,55.182,56.578,4919.8,0
+CCM.US,D,20150601,000000,56.989,57.974,55.922,57.235,5114.1,0
+CCM.US,D,20150602,000000,57.318,57.482,54.197,54.936,10177.9,0
+CCM.US,D,20150603,000000,54.443,56.496,54.443,55.839,4091.7,0
+CCM.US,D,20150604,000000,56.004,56.25,55.265,56.086,2861.8,0
+CCM.US,D,20150605,000000,55.839,56.496,55.839,56.004,3214.9,0
+CCM.US,D,20150608,000000,55.839,57.318,55.839,56.907,4030.8,0
+CCM.US,D,20150609,000000,56.661,56.661,56.004,56.004,3152.8,0
+CCM.US,D,20150610,000000,56.332,57.482,55.1,55.675,4036.4,0
+CCM.US,D,20150611,000000,56.004,57.81,55.511,57.482,31028.2,0
+CCM.US,D,20150612,000000,57.482,67.582,57.318,65.611,67891.1,0
+CCM.US,D,20150615,000000,65.283,65.283,61.423,63.476,17134.1,0
+CCM.US,D,20150616,000000,63.476,64.79,63.312,63.723,31991,0
+CCM.US,D,20150617,000000,64.051,66.843,62.737,63.641,21859.1,0
+CCM.US,D,20150618,000000,63.066,65.447,63.066,64.462,7172.7,0
+CCM.US,D,20150619,000000,63.805,63.805,59.945,62.737,12908.4,0
+CCM.US,D,20150622,000000,63.148,65.776,62.901,62.901,7611.1,0
+CCM.US,D,20150623,000000,63.969,65.119,61.505,63.394,13267.4,0
+CCM.US,D,20150624,000000,63.723,63.723,61.834,62.409,4298.8,0
+CCM.US,D,20150625,000000,62.491,63.148,61.177,63.066,3056.6,0
+CCM.US,D,20150626,000000,60.109,62.491,60.109,61.013,4323.1,0
+CCM.US,D,20150629,000000,59.945,61.423,59.781,61.095,8902,0
+CCM.US,D,20150630,000000,61.423,61.423,57.318,57.892,12176,0
+CCM.US,D,20150701,000000,58.057,58.549,57.235,58.057,6247.2,0
+CCM.US,D,20150702,000000,57.4,57.564,55.1,55.757,6198.5,0
+CCM.US,D,20150706,000000,54.936,54.936,50.42,51.651,27375.6,0
+CCM.US,D,20150707,000000,51.487,51.569,45.164,49.188,48321.4,0
+CCM.US,D,20150708,000000,48.449,49.188,46.889,48.777,9084.6,0
+CCM.US,D,20150709,000000,50.091,53.376,50.091,51.98,7635.5,0
+CCM.US,D,20150710,000000,53.294,53.294,51.816,52.473,5808.8,0
+CCM.US,D,20150713,000000,51.734,52.801,51.734,52.555,2666.9,0
+CCM.US,D,20150714,000000,52.308,52.637,50.42,52.555,1848.6,0
+CCM.US,D,20150715,000000,52.555,52.965,51.323,51.98,2955.3,0
+CCM.US,D,20150716,000000,51.734,56.496,51.323,54.115,35766.1,0
+CCM.US,D,20150717,000000,55.182,55.182,52.883,52.965,4554.5,0
+CCM.US,D,20150720,000000,52.965,52.965,51.405,51.487,2374.7,0
+CCM.US,D,20150721,000000,51.323,52.062,51.323,52.062,4737.2,0
+CCM.US,D,20150722,000000,51.487,51.98,49.352,49.599,2922.7,0
+CCM.US,D,20150723,000000,50.255,51.159,49.434,50.009,4177,0
+CCM.US,D,20150724,000000,50.009,50.42,49.681,50.338,2910.5,0
+CCM.US,D,20150727,000000,48.859,49.27,47.053,47.628,4578.8,0
+CCM.US,D,20150728,000000,48.203,49.024,47.628,47.628,1826.7,0
+CCM.US,D,20150729,000000,47.956,48.531,47.71,48.203,1717.1,0
+CCM.US,D,20150730,000000,48.038,48.285,47.628,47.628,3470.7,0
+CCM.US,D,20150731,000000,48.038,48.449,46.396,46.889,5674.8,0
+CCM.US,D,20150803,000000,46.971,47.135,45.575,45.903,5623.3,0
+CCM.US,D,20150804,000000,45.164,45.985,44.754,45.411,3434.1,0
+CCM.US,D,20150805,000000,44.918,45.164,44.179,44.343,3921.2,0
+CCM.US,D,20150806,000000,44.918,44.918,43.111,43.358,1923.6,0
+CCM.US,D,20150807,000000,43.276,43.522,39.58,40.155,15636.3,0
+CCM.US,D,20150810,000000,41.387,45.985,41.058,41.797,12969.3,0
+CCM.US,D,20150811,000000,41.058,41.797,39.088,39.662,9334.9,0
+CCM.US,D,20150812,000000,40.319,41.141,39.745,40.484,2752.2,0
+CCM.US,D,20150813,000000,40.976,43.522,40.976,43.193,14382,0
+CCM.US,D,20150814,000000,43.522,45.082,42.701,44.097,5796.6,0
+CCM.US,D,20150817,000000,45.082,45.082,43.604,44.179,2910.5,0
+CCM.US,D,20150818,000000,45.903,45.985,42.947,43.276,4213.5,0
+CCM.US,D,20150819,000000,43.111,43.111,41.058,41.797,2472.1,0
+CCM.US,D,20150820,000000,40.976,41.633,39.909,40.73,8110.4,0
+CCM.US,D,20150821,000000,39.991,41.305,39.991,40.976,4055.2,0
+CCM.US,D,20150824,000000,39.17,40.155,37.199,37.609,14272.8,0
+CCM.US,D,20150825,000000,39.416,40.155,37.035,37.035,4213.5,0
+CCM.US,D,20150826,000000,37.281,39.991,37.199,38.923,10010.1,0
+CCM.US,D,20150827,000000,39.827,41.962,39.498,41.551,3470.7,0
+CCM.US,D,20150828,000000,40.894,43.111,40.894,42.208,6137.6,0
+CCM.US,D,20150831,000000,41.141,43.85,41.141,42.619,4530.1,0
+CCM.US,D,20150901,000000,41.058,42.29,40.566,40.648,4676.3,0
+CCM.US,D,20150902,000000,40.976,41.469,40.484,40.484,2277.2,0
+CCM.US,D,20150903,000000,40.812,42.044,40.812,40.894,2776.5,0
+CCM.US,D,20150904,000000,40.073,41.797,40.073,40.237,2898.3,0
+CCM.US,D,20150908,000000,40.319,42.208,40.319,41.141,2021.5,0
+CCM.US,D,20150909,000000,41.469,42.536,41.469,42.044,2216.4,0
+CCM.US,D,20150910,000000,41.305,43.029,41.305,41.88,3254.3,0
+CCM.US,D,20150911,000000,42.044,42.126,40.73,41.469,3738.6,0
+CCM.US,D,20150914,000000,41.88,41.88,40.566,40.976,3482.8,0
+CCM.US,D,20150915,000000,40.566,41.88,40.566,41.141,1437,0
+CCM.US,D,20150916,000000,41.633,42.619,41.633,42.454,1644,0
+CCM.US,D,20150917,000000,42.126,43.111,42.126,42.701,2295.4,0
+CCM.US,D,20150918,000000,42.536,43.029,41.223,42.865,1985,0
+CCM.US,D,20150921,000000,42.783,42.783,42.126,42.372,1838.8,0
+CCM.US,D,20150922,000000,41.88,42.454,41.141,41.223,2216.4,0
+CCM.US,D,20150923,000000,41.551,41.797,40.401,40.401,3629.2,0
+CCM.US,D,20150924,000000,39.909,41.305,39.909,40.648,2422.6,0
+CCM.US,D,20150925,000000,40.401,40.484,39.909,39.991,1814.5,0
+CCM.US,D,20150928,000000,39.088,39.991,38.266,38.923,4944.4,0
+CCM.US,D,20150929,000000,39.005,39.17,38.184,38.184,1035.1,0
+CCM.US,D,20150930,000000,38.759,39.005,38.184,38.184,657.6,0
+CCM.US,D,20151001,000000,38.02,38.923,38.02,38.759,389.7,0
+CCM.US,D,20151002,000000,37.774,39.17,37.774,39.17,1692.7,0
+CCM.US,D,20151005,000000,39.088,39.58,38.841,39.088,3471.9,0
+CCM.US,D,20151006,000000,39.005,39.17,37.774,38.266,3129.7,0
+CCM.US,D,20151007,000000,38.595,41.797,38.595,41.469,16988,0
+CCM.US,D,20151008,000000,41.141,41.469,39.745,41.305,3762.9,0
+CCM.US,D,20151009,000000,39.827,41.305,39.827,41.223,1753.6,0
+CCM.US,D,20151012,000000,40.073,41.797,40.073,41.797,1552.5,0
+CCM.US,D,20151013,000000,41.141,41.469,41.058,41.141,523.6,0
+CCM.US,D,20151014,000000,41.141,41.551,40.319,40.976,3336.7,0
+CCM.US,D,20151015,000000,40.566,42.619,40.566,41.551,2618.2,0
+CCM.US,D,20151016,000000,42.372,43.111,41.715,43.111,2399,0
+CCM.US,D,20151019,000000,42.701,43.44,42.619,43.44,907,0
+CCM.US,D,20151020,000000,42.701,43.522,41.88,42.947,653.2,0
+CCM.US,D,20151021,000000,42.536,42.701,41.797,41.88,937.7,0
+CCM.US,D,20151022,000000,42.044,42.454,41.962,41.962,1595.3,0
+CCM.US,D,20151023,000000,42.29,42.29,41.633,42.044,1668.4,0
+CCM.US,D,20151026,000000,42.044,42.208,41.469,41.469,682,0
+CCM.US,D,20151027,000000,41.223,43.768,41.223,42.865,2606,0
+CCM.US,D,20151028,000000,42.372,42.372,41.387,42.372,2228.5,0
+CCM.US,D,20151029,000000,41.797,41.962,41.469,41.797,1461.3,0
+CCM.US,D,20151030,000000,41.469,41.469,40.648,41.305,1230,0
+CCM.US,D,20151102,000000,40.894,42.29,40.894,42.044,2368,0
+CCM.US,D,20151103,000000,41.633,41.962,39.498,41.305,4688.4,0
+CCM.US,D,20151104,000000,41.141,42.126,40.976,41.387,2038.4,0
+CCM.US,D,20151105,000000,41.715,41.88,41.058,41.223,1461.3,0
+CCM.US,D,20151106,000000,41.387,41.88,40.976,41.797,1838.8,0
+CCM.US,D,20151109,000000,41.305,41.715,41.058,41.223,1133.8,0
+CCM.US,D,20151110,000000,41.141,41.469,40.73,41.141,1948.4,0
+CCM.US,D,20151111,000000,40.976,41.141,40.648,40.648,876.8,0
+CCM.US,D,20151112,000000,40.812,40.894,40.648,40.894,426.2,0
+CCM.US,D,20151113,000000,40.894,41.305,40.894,40.894,1303,0
+CCM.US,D,20151116,000000,40.894,41.058,40.894,40.894,207,0
+CCM.US,D,20151117,000000,40.894,41.141,40.894,40.894,1059.5,0
+CCM.US,D,20151118,000000,40.894,41.797,40.648,40.648,3604.6,0
+CCM.US,D,20151119,000000,40.73,41.797,38.184,38.184,6868.3,0
+CCM.US,D,20151120,000000,38.349,39.088,37.774,37.938,2326,0
+CCM.US,D,20151123,000000,37.117,37.774,36.214,36.214,4225.7,0
+CCM.US,D,20151124,000000,36.131,38.923,36.131,37.117,18388.4,0
+CCM.US,D,20151125,000000,37.445,38.841,37.363,38.266,7148.4,0
+CCM.US,D,20151127,000000,37.117,39.909,37.035,39.005,4018.7,0
+CCM.US,D,20151130,000000,38.595,40.73,38.184,39.745,5991.5,0
+CCM.US,D,20151201,000000,39.252,40.237,36.542,38.102,19109.7,0
+CCM.US,D,20151202,000000,38.184,40.073,38.184,39.088,7116.9,0
+CCM.US,D,20151203,000000,38.595,40.566,38.595,39.17,5121.2,0
+CCM.US,D,20151204,000000,39.005,39.005,38.184,38.513,2983.6,0
+CCM.US,D,20151207,000000,38.431,38.923,37.938,38.266,4079.6,0
+CCM.US,D,20151208,000000,37.363,38.513,37.281,37.938,3829.4,0
+CCM.US,D,20151209,000000,37.774,38.595,37.609,38.02,6977.9,0
+CCM.US,D,20151210,000000,37.774,38.759,36.542,36.624,14126.2,0
+CCM.US,D,20151211,000000,39.416,42.126,39.252,41.797,18120.5,0
+CCM.US,D,20151214,000000,41.715,41.715,41.058,41.058,7218.7,0
+CCM.US,D,20151215,000000,40.484,40.976,39.498,39.827,6856.1,0
+CCM.US,D,20151216,000000,39.662,44.179,39.662,42.701,12141.2,0
+CCM.US,D,20151217,000000,43.604,47.381,43.358,44.507,21615.6,0
+CCM.US,D,20151218,000000,44.672,47.628,44.261,45.985,25926.5,0
+CCM.US,D,20151221,000000,45.985,46.232,44.507,45,29506.8,0
+CCM.US,D,20151222,000000,45.164,45.164,44.179,45,10614.4,0
+CCM.US,D,20151223,000000,47.4,49.8,47,49,9290,0
+CCM.US,D,20151224,000000,50,50.701,47.6,48.2,5778.3,0
+CCM.US,D,20151228,000000,48,49.622,48,49.4,7385.4,0
+CCM.US,D,20151229,000000,49.4,49.666,48.1,48.1,8033.6,0
+CCM.US,D,20151230,000000,48.1,51.8,48.1,49.8,14957.8,0
+CCM.US,D,20151231,000000,49.7,49.7,48.1,48.4,4560.1,0
+CCM.US,D,20160104,000000,47.9,48.26,47.4,47.7,3206.1,0
+CCM.US,D,20160105,000000,48,51.348,47.6,50.6,7573.8,0
+CCM.US,D,20160106,000000,49.7,50.1,49.6,49.9,2326.8,0
+CCM.US,D,20160107,000000,49,49.1,46.6,47,8992.7,0
+CCM.US,D,20160108,000000,47.2,48.2,46.2,46.7,3717.9,0
+CCM.US,D,20160111,000000,46.7,47.3,46.6,46.6,3453.3,0
+CCM.US,D,20160112,000000,46.7,47.2,46,46,3090.6,0
+CCM.US,D,20160113,000000,46,46.903,43.1,43.2,10914.6,0
+CCM.US,D,20160114,000000,42.2,45.49,42.2,43.9,3327.8,0
+CCM.US,D,20160115,000000,43.8,44.7,42.6,43.8,3885.2,0
+CCM.US,D,20160119,000000,43,45.1,43,43.8,4580,0
+CCM.US,D,20160120,000000,43,43.3,40.7,41.9,6387.1,0
+CCM.US,D,20160121,000000,41.2,46.1,41.1,44,3952.9,0
+CCM.US,D,20160122,000000,44,45.8,44,45.2,2370.2,0
+CCM.US,D,20160125,000000,44.9,47,44.9,46.2,2328,0
+CCM.US,D,20160126,000000,45.7,45.9,44.7,44.7,2868.2,0
+CCM.US,D,20160127,000000,45,48.2,45,46.2,3287.5,0
+CCM.US,D,20160128,000000,44.8,47.6,44.8,46.4,1737.8,0
+CCM.US,D,20160129,000000,46.4,48.084,45.6,47.2,1081,0
+CCM.US,D,20160201,000000,47,50.5,47,50,6317.9,0
+CCM.US,D,20160202,000000,49.5,49.5,48.1,48.2,1668.4,0
+CCM.US,D,20160203,000000,48.2,49.432,48.2,49,1597.1,0
+CCM.US,D,20160204,000000,48.6,49.5,48.6,49,516.6,0
+CCM.US,D,20160205,000000,48.2,49.533,48.2,48.7,1667.6,0
+CCM.US,D,20160208,000000,48.1,48.403,46.1,46.1,2180.4,0
+CCM.US,D,20160209,000000,45.5,48.5,45.2,46,9078.8,0
+CCM.US,D,20160210,000000,47.3,47.3,45.6,46.6,481.3,0
+CCM.US,D,20160211,000000,44.6,46.3,44.6,45.2,1697.6,0
+CCM.US,D,20160212,000000,46.1,48.3,46.1,47.1,2559,0
+CCM.US,D,20160216,000000,46.9,48.8,46.9,47.6,1226.7,0
+CCM.US,D,20160217,000000,48.6,48.8,47.95,48.4,2503.4,0
+CCM.US,D,20160218,000000,48.6,48.8,47.5,48.2,991.7,0
+CCM.US,D,20160219,000000,47.6,48.8,47.6,48.2,631,0
+CCM.US,D,20160222,000000,48.5,48.5,47.8,47.8,1112.3,0
+CCM.US,D,20160223,000000,47.79,47.9,47,47.32,716.2,0
+CCM.US,D,20160224,000000,47.9,48.2,47.6,48.1,456.3,0
+CCM.US,D,20160225,000000,48.4,48.8,47.5,48.3,1504.2,0
+CCM.US,D,20160226,000000,47.9,48.8,47.4,48.2,1273.6,0
+CCM.US,D,20160229,000000,47.4,47.8,45.7,45.8,3589.5,0
+CCM.US,D,20160301,000000,46,46.3,45.4,46.1,1643.9,0
+CCM.US,D,20160302,000000,46.3,46.4,45.5,45.5,1217.7,0
+CCM.US,D,20160303,000000,46.1,46.5,45.835,46,766.9,0
+CCM.US,D,20160304,000000,46.5,48.8,45.1,46,19150.6,0
+CCM.US,D,20160307,000000,47,48,46.746,48,3638.2,0
+CCM.US,D,20160308,000000,48.3,48.3,46.8,47.5,3210.2,0
+CCM.US,D,20160309,000000,47.5,47.5,46.3,47.5,3544.3,0
+CCM.US,D,20160310,000000,47.5,47.5,46.767,46.9,2062.2,0
+CCM.US,D,20160311,000000,47.1,49.3,47,49.3,2473.2,0
+CCM.US,D,20160314,000000,49.6,49.6,48.4,48.4,1493.2,0
+CCM.US,D,20160315,000000,48,50,47,47.7,2771.8,0
+CCM.US,D,20160316,000000,48.2,49.9,48.2,49.9,8747,0
+CCM.US,D,20160317,000000,50,50,48.6,49,7015.8,0
+CCM.US,D,20160318,000000,49.2,49.2,48.2,48.4,2013.6,0
+CCM.US,D,20160321,000000,49,50.2,48.9,50.2,13272.4,0
+CCM.US,D,20160322,000000,49.9,49.9,48.7,49.5,9758.4,0
+CCM.US,D,20160323,000000,49.8,49.8,48,48.5,3380.7,0
+CCM.US,D,20160324,000000,48.9,49,48.1,48.5,3535.7,0
+CCM.US,D,20160328,000000,49,49,47.706,48.4,4868.7,0
+CCM.US,D,20160329,000000,47,48.694,47,48.4,4716.8,0
+CCM.US,D,20160330,000000,48.5,50,48.5,49.7,2787.8,0
+CCM.US,D,20160331,000000,49.7,50,49,49.2,3271.2,0
+CCM.US,D,20160401,000000,49,50,48.101,49.9,5187.9,0
+CCM.US,D,20160404,000000,49.5,50,49.2,49.2,2235.7,0
+CCM.US,D,20160405,000000,49.5,49.9,48.947,49,4247.7,0
+CCM.US,D,20160406,000000,49,49,48,49,3874.3,0
+CCM.US,D,20160407,000000,48.8,49,48.8,48.8,2384.1,0
+CCM.US,D,20160408,000000,49,49.8,48.9,49.6,1501.3,0
+CCM.US,D,20160411,000000,49.3,49.3,47.819,48.101,2572.5,0
+CCM.US,D,20160412,000000,47.8,49.4,47.8,48.7,1312.5,0
+CCM.US,D,20160413,000000,48.4,50,48.25,49.5,21096.9,0
+CCM.US,D,20160414,000000,48.9,49.5,48.8,49.2,2384.7,0
+CCM.US,D,20160415,000000,48.1,49.1,48.1,48.5,1538.3,0
+CCM.US,D,20160418,000000,48.1,49.95,48.1,49.5,4091.3,0
+CCM.US,D,20160419,000000,49,49.7,48.1,48.3,12605.7,0
+CCM.US,D,20160420,000000,48.7,49.7,48.2,49.5,1860,0
+CCM.US,D,20160421,000000,48.4,49.2,48.3,48.3,1950.5,0
+CCM.US,D,20160422,000000,48.6,48.9,48.4,48.8,491.3,0
+CCM.US,D,20160425,000000,48.4,48.9,48.175,48.2,1348.8,0
+CCM.US,D,20160426,000000,48.7,49.1,48.3,48.8,1100.6,0
+CCM.US,D,20160427,000000,48.8,49,48.7,48.7,925.5,0
+CCM.US,D,20160428,000000,48.1,48.7,48,48,1585.8,0
+CCM.US,D,20160429,000000,48.2,49.3,48.111,48.9,1078,0
+CCM.US,D,20160502,000000,49,49,48.3,48.5,1316.6,0
+CCM.US,D,20160503,000000,48.1,48.9,48,48.1,1372.1,0
+CCM.US,D,20160504,000000,48.3,50,48.1,48.2,2597.1,0
+CCM.US,D,20160505,000000,48.2,48.9,48.2,48.3,1067.4,0
+CCM.US,D,20160506,000000,48.2,48.9,48.1,48.2,1884.7,0
+CCM.US,D,20160509,000000,48,48.001,45.6,46,2834.9,0
+CCM.US,D,20160510,000000,45.6,45.899,42.5,42.5,8791.5,0
+CCM.US,D,20160511,000000,42.5,43.6,42,42,4094.1,0
+CCM.US,D,20160512,000000,41,41,36.701,37.5,10487.2,0
+CCM.US,D,20160513,000000,38.5,38.96,37.2,37.7,6351.8,0
+CCM.US,D,20160516,000000,37.8,39,37.4,38.2,4001,0
+CCM.US,D,20160517,000000,38.301,38.8,38.2,38.2,1661.8,0
+CCM.US,D,20160518,000000,37.5,38.2,37.5,37.9,2523.3,0
+CCM.US,D,20160519,000000,37.1,37.401,35.4,35.9,7357.2,0
+CCM.US,D,20160520,000000,36.9,37.641,35.8,36.8,4386,0
+CCM.US,D,20160523,000000,40,40.999,37.4,38.7,19199.3,0
+CCM.US,D,20160524,000000,37.2,39.5,35.101,38.7,8270,0
+CCM.US,D,20160525,000000,38.6,39.5,37.6,39.2,3630.8,0
+CCM.US,D,20160526,000000,38.4,39.7,38.4,39.5,1661.8,0
+CCM.US,D,20160527,000000,38.201,39.9,38.201,39,1873.4,0
+CCM.US,D,20160531,000000,38.901,39.3,38.4,39.3,1629,0
+CCM.US,D,20160601,000000,39.1,39.3,37.1,37.1,2068.3,0
+CCM.US,D,20160602,000000,37.5,39.141,37.5,38.5,3297.8,0
+CCM.US,D,20160603,000000,38.5,38.7,38.2,38.5,1247.2,0
+CCM.US,D,20160606,000000,38.4,38.4,37,37.1,5473.1,0
+CCM.US,D,20160607,000000,38,38.499,37,38,3092.7,0
+CCM.US,D,20160608,000000,37.6,38,37.2,37.2,1027.8,0
+CCM.US,D,20160609,000000,37.1,37.761,36.6,37.2,2654.4,0
+CCM.US,D,20160610,000000,36.9,37.6,36.1,37.3,1451.4,0
+CCM.US,D,20160613,000000,36.4,37.5,36.1,36.9,5610.9,0
+CCM.US,D,20160614,000000,36.6,40.6,36.6,37.1,4304.7,0
+CCM.US,D,20160615,000000,36.8,38.2,36.1,37,1186.5,0
+CCM.US,D,20160616,000000,37.2,37.5,36.2,36.9,481.3,0
+CCM.US,D,20160617,000000,37,38.3,36.2,37.8,3395.6,0
+CCM.US,D,20160620,000000,37.8,39,37.8,38.4,5704.3,0
+CCM.US,D,20160621,000000,38.7,38.8,38.1,38.264,6247.5,0
+CCM.US,D,20160622,000000,38.7,38.9,38.5,38.5,973.2,0
+CCM.US,D,20160623,000000,38.26,38.364,37.9,37.9,904.8,0
+CCM.US,D,20160624,000000,37,38.3,36.657,37.6,2446.7,0
+CCM.US,D,20160627,000000,36.8,37.7,35.2,35.2,7850.8,0
+CCM.US,D,20160628,000000,35.3,38.308,35.3,37.6,4204.1,0
+CCM.US,D,20160629,000000,39.599,39.599,38.3,39,5149.2,0
+CCM.US,D,20160630,000000,38.8,38.95,37.8,38.5,146.4,0
+CCM.US,D,20160701,000000,38,38.9,37.9,38.2,163,0
+CCM.US,D,20160705,000000,38.1,38.8,38.1,38.8,46,0
+CCM.US,D,20160706,000000,38.1,38.9,37.6,37.6,1893.4,0
+CCM.US,D,20160707,000000,37.6,39.4,36.3,38.2,9630.8,0
+CCM.US,D,20160708,000000,38.9,39.2,38,38.8,2249.2,0
+CCM.US,D,20160711,000000,42,44.5,42,42.867,13765,0
+CCM.US,D,20160712,000000,43,44,42.8,43.4,8376.4,0
+CCM.US,D,20160713,000000,43.2,43.9,41.9,43.8,10656,0
+CCM.US,D,20160714,000000,43.25,44.2,43,44.2,2066.5,0
+CCM.US,D,20160715,000000,44.2,44.4,42.7,43.8,6345.4,0
+CCM.US,D,20160718,000000,44.2,44.2,42.9,43.55,14314.1,0
+CCM.US,D,20160719,000000,43.5,43.7,43.4,43.6,995.1,0
+CCM.US,D,20160720,000000,43.3,43.5,43.2,43.4,1464.3,0
+CCM.US,D,20160721,000000,43.1,43.501,43.1,43.4,507.4,0
+CCM.US,D,20160722,000000,43.4,45.5,43.4,44.2,21190.1,0
+CCM.US,D,20160725,000000,44.6,44.6,43.6,43.9,7448.8,0
+CCM.US,D,20160726,000000,43.7,43.9,43.4,43.7,1537.4,0
+CCM.US,D,20160727,000000,43.411,43.8,43.1,43.4,798.9,0
+CCM.US,D,20160728,000000,43.1,43.7,43,43.2,1101,0
+CCM.US,D,20160729,000000,43.8,43.8,43.5,43.501,3127.6,0
+CCM.US,D,20160801,000000,43.5,43.7,43.5,43.5,635.2,0
+CCM.US,D,20160802,000000,43.9,43.9,43.1,43.5,1138.6,0
+CCM.US,D,20160803,000000,43.77,43.77,43.4,43.5,94,0
+CCM.US,D,20160804,000000,43.4,43.5,43,43.008,2111.7,0
+CCM.US,D,20160805,000000,43.38,43.6,43.2,43.6,878.4,0
+CCM.US,D,20160808,000000,43.2,43.55,43.2,43.2,2023.7,0
+CCM.US,D,20160809,000000,42.9,43.4,42.9,43.2,1760.5,0
+CCM.US,D,20160810,000000,42.9,43.3,42.9,43,201,0
+CCM.US,D,20160811,000000,43.1,43.3,42.9,43,1637.3,0
+CCM.US,D,20160812,000000,43.311,43.4,42.9,43.4,922.5,0
+CCM.US,D,20160815,000000,43.1,43.65,43,43.65,5811.3,0
+CCM.US,D,20160816,000000,43.4,43.4,43,43,613.6,0
+CCM.US,D,20160817,000000,42.9,43,42.8,42.9,1057,0
+CCM.US,D,20160818,000000,42.842,43.3,42.8,43.25,7526.8,0
+CCM.US,D,20160819,000000,43.7,43.79,43,43.7,860.7,0
+CCM.US,D,20160822,000000,43.5,43.7,43.33,43.7,52.9,0
+CCM.US,D,20160823,000000,43.5,43.8,43,43,1857.1,0
+CCM.US,D,20160824,000000,43.3,43.8,43,43.7,1383.7,0
+CCM.US,D,20160825,000000,43.3,43.7,43,43.7,313.9,0
+CCM.US,D,20160826,000000,43.3,43.3,42.8,42.9,643.2,0
+CCM.US,D,20160829,000000,42.8,43,41.9,43,2271.5,0
+CCM.US,D,20160830,000000,42.101,42.4,42,42.3,3629.1,0
+CCM.US,D,20160831,000000,42,42.4,41.5,42.4,2245.9,0
+CCM.US,D,20160902,000000,42.4,42.45,42.1,42.4,414.9,0
+CCM.US,D,20160906,000000,42.028,42.4,42.028,42.202,308.8,0
+CCM.US,D,20160907,000000,42.199,42.21,42.199,42.2,32.4,0
+CCM.US,D,20160908,000000,42.4,42.5,42.4,42.4,634.7,0
+CCM.US,D,20160909,000000,42.1,42.1,42,42,113.8,0
+CCM.US,D,20160912,000000,42.4,42.4,42,42,1810.5,0
+CCM.US,D,20160913,000000,41.365,41.678,41.3,41.3,364.5,0
+CCM.US,D,20160914,000000,41.5,41.7,41.3,41.3,880.8,0
+CCM.US,D,20160915,000000,41.14,41.19,40.8,40.8,350.5,0
+CCM.US,D,20160916,000000,40.6,41,40.2,40.2,1081.5,0
+CCM.US,D,20160919,000000,40.8,40.8,38.1,38.3,2131.3,0
+CCM.US,D,20160920,000000,40.2,40.3,38.5,38.8,2666.3,0
+CCM.US,D,20160921,000000,38.5,39.2,38.5,38.8,999.3,0
+CCM.US,D,20160922,000000,39.895,40,39.4,39.7,309.8,0
+CCM.US,D,20160923,000000,39.4,39.4,37.681,38,4635.8,0
+CCM.US,D,20160926,000000,39.302,39.6,38.2,39.5,2664.2,0
+CCM.US,D,20160927,000000,39.2,39.2,38,38,4242,0
+CCM.US,D,20160928,000000,39.3,39.5,38.6,38.6,542.3,0
+CCM.US,D,20160929,000000,40,40.7,38.099,38.9,7131.9,0
+CCM.US,D,20160930,000000,38.6,39.8,38.2,39.8,832.3,0
+CCM.US,D,20161003,000000,38.8,39.3,38.5,38.7,482.1,0
+CCM.US,D,20161004,000000,38.7,41.1,38.7,41,8559.6,0
+CCM.US,D,20161005,000000,41.5,41.8,41,41.45,2662.6,0
+CCM.US,D,20161006,000000,41.5,41.7,41.2,41.579,1149,0
+CCM.US,D,20161007,000000,41.7,42.1,41.7,41.7,90,0
+CCM.US,D,20161010,000000,41.7,42.3,41.7,42.15,440.2,0
+CCM.US,D,20161011,000000,42.1,42.1,40.2,41.8,2539.1,0
+CCM.US,D,20161012,000000,42.5,43.3,42.35,43.2,2542.4,0
+CCM.US,D,20161013,000000,43.4,43.4,41.8,42.9,1977.6,0
+CCM.US,D,20161014,000000,43,43.2,42.8,42.8,338.5,0
+CCM.US,D,20161017,000000,42.7,42.8,41.8,41.8,706.7,0
+CCM.US,D,20161018,000000,42.5,43.2,42,42.9,1070.5,0
+CCM.US,D,20161019,000000,43.2,43.7,43.2,43.6,1056.4,0
+CCM.US,D,20161020,000000,43.4,43.9,42.8,43.6,1281.5,0
+CCM.US,D,20161021,000000,43.2,43.7,43.2,43.7,520.1,0
+CCM.US,D,20161024,000000,43.7,44.7,43.7,44.1,1330.2,0
+CCM.US,D,20161025,000000,44,44.3,44,44,653.8,0
+CCM.US,D,20161026,000000,44.2,44.2,43.8,43.8,912.6,0
+CCM.US,D,20161027,000000,44.2,44.3,44,44.1,540,0
+CCM.US,D,20161028,000000,43.71,44.1,43.6,44,396.3,0
+CCM.US,D,20161031,000000,43.6,44.5,43.6,44.1,2332.5,0
+CCM.US,D,20161101,000000,43.6,43.641,42.5,42.9,1172.2,0
+CCM.US,D,20161102,000000,41.404,43,41.404,43,144.4,0
+CCM.US,D,20161103,000000,40.897,42.9,40.897,42.9,784.4,0
+CCM.US,D,20161104,000000,42.7,44.4,42.6,44.1,3528.9,0
+CCM.US,D,20161107,000000,44.2,44.392,43.175,44,3637.3,0
+CCM.US,D,20161108,000000,44,45,43.6,44,2820.9,0
+CCM.US,D,20161109,000000,42.4,44.4,42.4,44.1,1409.7,0
+CCM.US,D,20161110,000000,42.607,44.4,41.372,44.3,1356.2,0
+CCM.US,D,20161111,000000,43.7,44.6,43.7,44.2,1001.1,0
+CCM.US,D,20161114,000000,44,44.5,43.22,44,1355.5,0
+CCM.US,D,20161115,000000,43.6,44.4,43.6,44.1,1283.9,0
+CCM.US,D,20161116,000000,43.7,44.4,43.7,44.2,590.8,0
+CCM.US,D,20161117,000000,44,44.4,44,44.2,372.6,0
+CCM.US,D,20161118,000000,44.2,44.2,44.014,44.2,80.9,0
+CCM.US,D,20161121,000000,44.082,44.2,44,44.2,306.5,0
+CCM.US,D,20161122,000000,44,44.2,44,44.2,101.9,0
+CCM.US,D,20161123,000000,44,44.2,44,44.2,544.9,0
+CCM.US,D,20161125,000000,44,44.2,42,42,908.7,0
+CCM.US,D,20161128,000000,42,46,42,45.399,3699.5,0
+CCM.US,D,20161129,000000,45.4,45.5,44.8,45,2902.1,0
+CCM.US,D,20161130,000000,45.2,45.2,44.2,45.2,1999.3,0
+CCM.US,D,20161201,000000,44.5,45.8,44.2,45,1504.3,0
+CCM.US,D,20161202,000000,45.2,45.9,45,45.1,621.6,0
+CCM.US,D,20161205,000000,45.4,45.4,44.5,45,1606,0
+CCM.US,D,20161206,000000,45.3,45.9,45.156,45.3,717.7,0
+CCM.US,D,20161207,000000,45.9,45.9,45.1,45.9,668.3,0
+CCM.US,D,20161208,000000,46.1,46.1,45.1,45.6,374.5,0
+CCM.US,D,20161209,000000,44.9,46.2,44.001,45,31194.5,0
+CCM.US,D,20161212,000000,45,46.1,45,45.05,1180.1,0
+CCM.US,D,20161213,000000,45.2,45.2,45.2,45.2,59.4,0
+CCM.US,D,20161214,000000,44.7,45.5,44.7,45.5,414.7,0
+CCM.US,D,20161215,000000,45.1,45.2,45,45.2,380.6,0
+CCM.US,D,20161216,000000,45.6,46,45,45.5,1444.8,0
+CCM.US,D,20161219,000000,45.1,45.1,44.55,45,3748.2,0
+CCM.US,D,20161220,000000,44.8,45.4,42.5,45,4667.4,0
+CCM.US,D,20161221,000000,45,45.1,45,45.1,787,0
+CCM.US,D,20161222,000000,45.2,45.2,45,45.2,1508.3,0
+CCM.US,D,20161223,000000,45.1,45.2,45,45,1520.8,0
+CCM.US,D,20161227,000000,45.1,45.2,44.1,45.1,2939.8,0
+CCM.US,D,20161228,000000,45,45.8,45,45.3,2768.3,0
+CCM.US,D,20161229,000000,45.6,46.1,45.4,45.4,521.1,0
+CCM.US,D,20161230,000000,45.5,46.2,45.2,45.95,535.8,0
+CCM.US,D,20170103,000000,45.6,46.3,45.3,45.9,2885.8,0
+CCM.US,D,20170104,000000,46,46,45.35,45.8,2527,0
+CCM.US,D,20170105,000000,45.8,46.2,45.8,46,319.4,0
+CCM.US,D,20170106,000000,46.3,46.3,45.7,45.7,3057.5,0
+CCM.US,D,20170109,000000,46,46,45.5,45.75,1215.6,0
+CCM.US,D,20170110,000000,45.8,45.8,45.2,45.6,383.8,0
+CCM.US,D,20170111,000000,45.7,45.7,45.3,45.3,148.4,0
+CCM.US,D,20170112,000000,45.7,45.7,45,45.4,407.1,0
+CCM.US,D,20170113,000000,45.5,45.5,45.2,45.5,380.5,0
+CCM.US,D,20170117,000000,45.5,45.5,45.2,45.5,2464.6,0
+CCM.US,D,20170118,000000,45.5,45.5,45.15,45.35,2840.8,0
+CCM.US,D,20170119,000000,45.3,45.4,45.2,45.3,799.4,0
+CCM.US,D,20170120,000000,45.252,45.5,45.2,45.3,1565.5,0
+CCM.US,D,20170123,000000,45.201,45.7,45.2,45.4,1190,0
+CCM.US,D,20170124,000000,45.11,45.6,45,45.6,2586.5,0
+CCM.US,D,20170125,000000,45.36,45.7,45.1,45.65,5559.8,0
+CCM.US,D,20170126,000000,45.4,45.7,45.4,45.7,1400,0
+CCM.US,D,20170127,000000,45.7,45.7,45.7,45.7,91.3,0
+CCM.US,D,20170130,000000,45.5,45.9,45.5,45.8,1562.2,0
+CCM.US,D,20170131,000000,45.7,45.7,45.55,45.7,1689.8,0
+CCM.US,D,20170201,000000,45.7,45.9,45.7,45.7,100.6,0
+CCM.US,D,20170202,000000,45.2,45.8,45.2,45.8,495,0
+CCM.US,D,20170203,000000,45.6,45.9,45.5,45.7,780.4,0
+CCM.US,D,20170206,000000,45.6,45.89,45.3,45.4,1015.8,0
+CCM.US,D,20170207,000000,45.4,45.8,45.4,45.8,836.1,0
+CCM.US,D,20170208,000000,45.055,45.8,45.055,45.8,220,0
+CCM.US,D,20170209,000000,45.8,45.8,45.4,45.8,549.3,0
+CCM.US,D,20170210,000000,45.9,46.8,45.9,46.8,7590.6,0
+CCM.US,D,20170213,000000,47,47,46.5,46.7,2448.9,0
+CCM.US,D,20170214,000000,46.5,46.8,46.5,46.7,1786.3,0
+CCM.US,D,20170215,000000,46.5,46.8,46.5,46.6,2001.6,0
+CCM.US,D,20170216,000000,46.7,47.2,46.65,47,1874.6,0
+CCM.US,D,20170217,000000,46.9,48.8,46.9,48.8,3097.2,0
+CCM.US,D,20170221,000000,48.5,49.1,48.5,49,1261.1,0
+CCM.US,D,20170222,000000,48.6,49.3,48.6,49.2,657.8,0
+CCM.US,D,20170223,000000,48.8,49.2,48.8,49.2,213.2,0
+CCM.US,D,20170224,000000,49.1,49.4,48.8,48.8,1294.6,0
+CCM.US,D,20170227,000000,48.5,49.4,48.5,49.1,787.4,0
+CCM.US,D,20170228,000000,49.6,49.6,48,48.5,1338.4,0
+CCM.US,D,20170301,000000,48.834,49,48.6,48.8,798.4,0
+CCM.US,D,20170302,000000,49,49.1,48.8,48.8,2460.3,0
+CCM.US,D,20170303,000000,48.8,49.1,48.101,49,648.1,0
+CCM.US,D,20170306,000000,48.6,48.7,48.5,48.7,442.2,0
+CCM.US,D,20170307,000000,48.5,48.5,46.5,47.4,3932.5,0
+CCM.US,D,20170308,000000,47,47.1,46.7,47,3571.5,0
+CCM.US,D,20170309,000000,46.9,47.5,46.3,47.1,8192.2,0
+CCM.US,D,20170310,000000,47.1,47.5,46.7,47.5,2572.8,0
+CCM.US,D,20170313,000000,47.5,48.4,47.5,47.7,2419.9,0
+CCM.US,D,20170314,000000,48.5,48.5,45.2,46.8,7586.6,0
+CCM.US,D,20170315,000000,47.4,48.1,46.8,46.9,2140.8,0
+CCM.US,D,20170316,000000,46.91,47.4,46.3,46.8,11046.7,0
+CCM.US,D,20170317,000000,46.7,47.9,46.7,47.8,602.6,0
+CCM.US,D,20170320,000000,47.8,48.7,47.67,48.4,4628.9,0
+CCM.US,D,20170321,000000,48.3,48.4,48.11,48.3,2151,0
+CCM.US,D,20170322,000000,48,48,47.5,48,1824.1,0
+CCM.US,D,20170323,000000,47.8,48.3,47,48.2,1958.5,0
+CCM.US,D,20170324,000000,48.104,48.264,47,47.5,2741.8,0
+CCM.US,D,20170327,000000,47.2,47.605,47,47.2,1739.4,0
+CCM.US,D,20170328,000000,47.2,47.7,47.2,47.4,1553.8,0
+CCM.US,D,20170329,000000,47.178,47.5,47.178,47.4,673,0
+CCM.US,D,20170330,000000,47.8,47.9,47,47.2,1791,0
+CCM.US,D,20170331,000000,47,47.2,46,47.2,2000.1,0
+CCM.US,D,20170403,000000,46.3,46.5,46,46.2,5038.5,0
+CCM.US,D,20170404,000000,46.8,47.6,46.8,47.4,11854.2,0
+CCM.US,D,20170405,000000,47.5,47.5,46.199,46.8,4260.9,0
+CCM.US,D,20170406,000000,46.5,47.1,46.199,46.8,2933.8,0
+CCM.US,D,20170407,000000,46.8,47.4,46,46.3,1953.6,0
+CCM.US,D,20170410,000000,46.8,46.9,46.2,46.2,5456.6,0
+CCM.US,D,20170411,000000,46.6,46.6,45.2,45.5,3226.5,0
+CCM.US,D,20170412,000000,45.5,46.6,45.35,46.6,9586.6,0
+CCM.US,D,20170413,000000,46.4,47,46,46.6,5544.8,0
+CCM.US,D,20170417,000000,47,47.1,46,46.8,587.5,0
+CCM.US,D,20170418,000000,46.1,46.9,46.1,46.7,2068.6,0
+CCM.US,D,20170419,000000,46.1,46.5,46,46,1060,0
+CCM.US,D,20170420,000000,46.1,46.5,45.5,45.5,2411,0
+CCM.US,D,20170421,000000,45.4,46,45.099,45.3,1303.2,0
+CCM.US,D,20170424,000000,45.5,45.8,44,44,1676.3,0
+CCM.US,D,20170425,000000,45.114,45.8,44.6,45,816.5,0
+CCM.US,D,20170426,000000,44.5,45,44.3,44.5,2103.7,0
+CCM.US,D,20170427,000000,44.5,45.1,44,44.4,751.4,0
+CCM.US,D,20170428,000000,44.2,44.3,43.7,43.9,979,0
+CCM.US,D,20170501,000000,44.6,46.6,44.6,46,2280.9,0
+CCM.US,D,20170502,000000,45.889,46,45,45.5,681.3,0
+CCM.US,D,20170503,000000,45.4,45.4,44.199,44.3,2141.1,0
+CCM.US,D,20170504,000000,44.2,45,43.9,43.9,2370.8,0
+CCM.US,D,20170505,000000,43.8,44.7,43.8,44.2,1372.2,0
+CCM.US,D,20170508,000000,44.2,44.6,44,44.5,1065.5,0
+CCM.US,D,20170509,000000,44.5,45.2,44.177,44.2,856.9,0
+CCM.US,D,20170510,000000,44.2,44.4,43.8,44.4,1375.2,0
+CCM.US,D,20170511,000000,44.5,44.5,43.989,44,696,0
+CCM.US,D,20170512,000000,43.701,44.4,43.601,43.8,1413.5,0
+CCM.US,D,20170515,000000,43.944,44,42.3,42.7,2828.1,0
+CCM.US,D,20170516,000000,42.2,42.2,41.6,42,1929.3,0
+CCM.US,D,20170517,000000,42.7,42.7,42.2,42.3,451,0
+CCM.US,D,20170518,000000,42.8,42.8,41.8,41.9,745.5,0
+CCM.US,D,20170519,000000,41.5,41.6,40,41.6,1050.5,0
+CCM.US,D,20170522,000000,41.2,41.5,40.658,41.3,363.7,0
+CCM.US,D,20170523,000000,41.01,41.1,32.2,35.9,15575.8,0
+CCM.US,D,20170524,000000,35,35,33.8,34.4,4029.8,0
+CCM.US,D,20170525,000000,33.8,37.6,33.8,34.5,7273.2,0
+CCM.US,D,20170526,000000,34.5,36.79,34.5,35.4,3303.1,0
+CCM.US,D,20170530,000000,36.1,37.3,35.5,36.2,3309.2,0
+CCM.US,D,20170531,000000,36.4,37.4,36.4,36.9,1037.3,0
+CCM.US,D,20170601,000000,36.756,37.2,36,36.4,2253.3,0
+CCM.US,D,20170602,000000,36.281,36.7,36,36,1642,0
+CCM.US,D,20170605,000000,36,36.7,35.4,35.8,5073,0
+CCM.US,D,20170606,000000,35.321,36.5,34.5,34.5,1983,0
+CCM.US,D,20170607,000000,35.1,36.21,35.1,35.8,1960.7,0
+CCM.US,D,20170608,000000,36,36.989,33.5,35.3,6888.4,0
+CCM.US,D,20170609,000000,35.508,36.8,35.508,35.9,1825.2,0
+CCM.US,D,20170612,000000,35.5,36.4,34.6,35.7,1171.8,0
+CCM.US,D,20170613,000000,35.8,36.1,33.5,34.3,4405.1,0
+CCM.US,D,20170614,000000,36,36,34.165,34.9,962,0
+CCM.US,D,20170615,000000,35.8,36,34.4,34.8,2630.4,0
+CCM.US,D,20170616,000000,35.2,36.8,34.8,35.3,5126.2,0
+CCM.US,D,20170619,000000,35,35.7,34.6,35.5,796.5,0
+CCM.US,D,20170620,000000,34.4,36,33.511,34.7,363.4,0
+CCM.US,D,20170621,000000,34.6,35.8,34.5,35.4,723.9,0
+CCM.US,D,20170622,000000,35.7,36,34.4,35.4,2051.7,0
+CCM.US,D,20170623,000000,36.4,36.6,33.5,35.25,2961.4,0
+CCM.US,D,20170626,000000,36.1,36.1,35.4,35.7,4045.8,0
+CCM.US,D,20170627,000000,36.3,36.5,35.3,35.8,2250.4,0
+CCM.US,D,20170628,000000,35.9,37.5,35.4,36.7,3711.1,0
+CCM.US,D,20170629,000000,36.8,37.5,36.3,37.2,1977.3,0
+CCM.US,D,20170630,000000,36.9,37.5,36.9,37.5,2206.9,0
+CCM.US,D,20170703,000000,37.3,37.8,37.1,37.8,1827.9,0
+CCM.US,D,20170705,000000,37.8,39,36.9,38.9,2102.6,0
+CCM.US,D,20170706,000000,38.9,41,38.9,40,3149.3,0
+CCM.US,D,20170707,000000,40.8,40.8,40,40,161.9,0
+CCM.US,D,20170710,000000,39.6,40.9,39.6,40,1207.6,0
+CCM.US,D,20170711,000000,40.5,40.8,40.251,40.4,134.4,0
+CCM.US,D,20170712,000000,40.3,40.3,39.753,40.1,932.3,0
+CCM.US,D,20170713,000000,40,40.2,39.6,40.2,353.5,0
+CCM.US,D,20170714,000000,38.48,40.7,38.1,40.7,697.6,0
+CCM.US,D,20170717,000000,40.1,40.7,39.9,40,1319.3,0
+CCM.US,D,20170718,000000,40.831,40.831,39.6,40.1,1577.7,0
+CCM.US,D,20170719,000000,39.9,40.5,39.9,40,701.9,0
+CCM.US,D,20170720,000000,40,40.5,39.7,39.9,1801.3,0
+CCM.US,D,20170721,000000,40,40,39.5,40,2346.4,0
+CCM.US,D,20170724,000000,40,40,38,38.1,1904.4,0
+CCM.US,D,20170725,000000,39,40,38.8,39.7,4444.8,0
+CCM.US,D,20170726,000000,40,40,39,39.9,1811.3,0
+CCM.US,D,20170727,000000,39.9,40,38.6,39.8,2109.4,0
+CCM.US,D,20170728,000000,39.8,39.8,39.525,39.7,1822,0
+CCM.US,D,20170731,000000,39.8,39.8,39.4,39.8,1544.8,0
+CCM.US,D,20170801,000000,40,40,38.7,39.3,2360.4,0
+CCM.US,D,20170802,000000,39.5,40,39.5,40,2780.2,0
+CCM.US,D,20170803,000000,40,40,39.8,40,2170,0
+CCM.US,D,20170804,000000,40,40,39.8,40,2241,0
+CCM.US,D,20170807,000000,40,40,39.65,39.8,2340.6,0
+CCM.US,D,20170808,000000,40,41.9,36.8,40.1,12276.1,0
+CCM.US,D,20170809,000000,38.8,40.3,38.8,40.3,467.8,0
+CCM.US,D,20170810,000000,39.61,40.3,39.2,40,1862.5,0
+CCM.US,D,20170811,000000,40.5,40.5,39.7,40,710,0
+CCM.US,D,20170814,000000,40.848,41.3,40.1,40.4,234,0
+CCM.US,D,20170815,000000,39.9,41.2,39.9,40.1,234.1,0
+CCM.US,D,20170816,000000,40.2,40.2,40,40,92,0
+CCM.US,D,20170817,000000,40.6,40.6,38.9,40,663.2,0
+CCM.US,D,20170818,000000,42.9,42.9,40.07,40.1,508.1,0
+CCM.US,D,20170821,000000,40.499,40.7,40,40,460.1,0
+CCM.US,D,20170822,000000,40.3,40.3,40,40,628.7,0
+CCM.US,D,20170823,000000,39.9,40.246,39.5,40,995.9,0
+CCM.US,D,20170824,000000,40.122,40.4,40.122,40.3,84.1,0
+CCM.US,D,20170825,000000,40.1,40.7,40,40.1,2145.9,0
+CCM.US,D,20170828,000000,39.4,40.28,38.5,40,2402.3,0
+CCM.US,D,20170829,000000,40,40.1,39.1,40,671.8,0
+CCM.US,D,20170830,000000,39.748,40.5,39.7,40.4,581.8,0
+CCM.US,D,20170831,000000,41.2,42,40.2,40.2,1362.2,0
+CCM.US,D,20170901,000000,40.2,42.325,39.6,39.7,728.9,0
+CCM.US,D,20170905,000000,40,40.7,40,40,136.7,0
+CCM.US,D,20170906,000000,40,40.1,38.1,38.1,2693.3,0
+CCM.US,D,20170907,000000,40,40.1,38.4,39.7,2604.1,0
+CCM.US,D,20170908,000000,39.2,39.9,38.6,39.9,1018.4,0
+CCM.US,D,20170911,000000,40,40,39.4,39.43,586.9,0
+CCM.US,D,20170912,000000,38.6,39.377,38.6,39.3,424.5,0
+CCM.US,D,20170913,000000,39.6,40.2,39.5,40,1807.6,0
+CCM.US,D,20170914,000000,40,40.2,39.6,40,2151.6,0
+CCM.US,D,20170915,000000,39.8,40,39.1,39.9,1601.6,0
+CCM.US,D,20170918,000000,39.8,40,39.5,40,1798,0
+CCM.US,D,20170919,000000,40,40.2,39.366,39.4,1830.1,0
+CCM.US,D,20170920,000000,39.5,40.2,39.1,39.9,1607.7,0
+CCM.US,D,20170921,000000,38.5,40,35.1,39.9,4477.5,0
+CCM.US,D,20170922,000000,39.9,40,39,40,1688.1,0
+CCM.US,D,20170925,000000,39.7,40,39.401,39.5,1736.5,0
+CCM.US,D,20170926,000000,39.5,39.5,38.49,38.5,173.3,0
+CCM.US,D,20170927,000000,38.5,38.7,36.5,36.5,2195.4,0
+CCM.US,D,20170928,000000,36.2,36.2,35,35.8,1095.7,0
+CCM.US,D,20170929,000000,36,36.3,35.1,35.1,635.4,0
+CCM.US,D,20171002,000000,38,38.7,36.2,36.4,3579,0
+CCM.US,D,20171003,000000,36.7,36.7,35.6,36,3313.4,0
+CCM.US,D,20171004,000000,36.3,36.7,36,36.1,2584.6,0
+CCM.US,D,20171005,000000,36.8,36.8,35.4,35.4,180.3,0
+CCM.US,D,20171006,000000,35.9,37,35,35,2872.1,0
+CCM.US,D,20171009,000000,35.1,35.1,34.882,34.9,1873.7,0
+CCM.US,D,20171010,000000,35.2,35.9,34.1,34.1,8250.7,0
+CCM.US,D,20171011,000000,34.5,36.8,34.5,34.5,4329.6,0
+CCM.US,D,20171012,000000,34.8,35.5,34.5,34.5,3223.3,0
+CCM.US,D,20171013,000000,34.7,35.5,34.618,35,3749,0
+CCM.US,D,20171016,000000,34.6,36,34.6,35.1,1978.3,0
+CCM.US,D,20171017,000000,35.5,37.666,35.5,36.5,2717.4,0
+CCM.US,D,20171018,000000,36.5,36.5,35.152,35.3,534.7,0
+CCM.US,D,20171019,000000,35.9,37.4,35.9,36.8,2065.6,0
+CCM.US,D,20171020,000000,37.2,37.5,36.701,37.5,3591.5,0
+CCM.US,D,20171023,000000,37.9,38.8,37,37.7,928.4,0
+CCM.US,D,20171024,000000,37.3,38,35.5,35.8,914.8,0
+CCM.US,D,20171025,000000,35.5,35.5,34.9,35.3,321.1,0
+CCM.US,D,20171026,000000,36,36,35,35.1,2770,0
+CCM.US,D,20171027,000000,34.8,35,34.435,35,11222.9,0
+CCM.US,D,20171030,000000,34.6,36.1,34.6,35.249,1112.9,0
+CCM.US,D,20171031,000000,35.8,37,35.1,37,5367.6,0
+CCM.US,D,20171101,000000,37.2,38.7,37.12,37.8,6384.4,0
+CCM.US,D,20171102,000000,37.5,38.5,37.5,38,742.6,0
+CCM.US,D,20171103,000000,37.7,38.686,37.5,38,763.5,0
+CCM.US,D,20171106,000000,37.7,38.5,37.7,38.5,940.3,0
+CCM.US,D,20171107,000000,38.6,38.6,38.39,38.4,78.2,0
+CCM.US,D,20171108,000000,38.6,38.6,37.5,38,275.3,0
+CCM.US,D,20171109,000000,38.4,38.4,37.8,37.824,487.8,0
+CCM.US,D,20171110,000000,38.3,38.8,38,38.6,157.3,0
+CCM.US,D,20171113,000000,38,38,38,38,40.6,0
+CCM.US,D,20171114,000000,37.5,38.2,37.5,38,3616.8,0
+CCM.US,D,20171115,000000,38.186,38.7,37.6,38.7,967.8,0
+CCM.US,D,20171116,000000,38,39.6,38,39.1,748.8,0
+CCM.US,D,20171117,000000,39.4,39.6,39.1,39.3,831.9,0
+CCM.US,D,20171120,000000,39.5,39.5,38.7,39.2,988.8,0
+CCM.US,D,20171121,000000,39.3,39.412,37.5,39,1270,0
+CCM.US,D,20171122,000000,37.812,39.585,37.812,38.85,697.2,0
+CCM.US,D,20171124,000000,37.4,37.4,37.4,37.4,10.3,0
+CCM.US,D,20171127,000000,37.4,39.9,37.3,39.5,2470.8,0
+CCM.US,D,20171128,000000,39.283,39.311,39.1,39.311,685.7,0
+CCM.US,D,20171129,000000,39.3,39.6,39.3,39.6,2553.6,0
+CCM.US,D,20171130,000000,39.6,39.6,37.95,39,7019.5,0
+CCM.US,D,20171201,000000,39.1,39.3,38.4,39,305.5,0
+CCM.US,D,20171204,000000,38.7,40,38.7,40,2685.5,0
+CCM.US,D,20171205,000000,39.7,40,39.1,39.7,476.6,0
+CCM.US,D,20171206,000000,39.9,40,38.3,38.3,699.8,0
+CCM.US,D,20171207,000000,39.1,39.1,37.2,37.2,2533.2,0
+CCM.US,D,20171208,000000,37.5,38.101,37.5,37.9,1696.6,0
+CCM.US,D,20171211,000000,37.1,38,36.5,36.6,954.5,0
+CCM.US,D,20171212,000000,36.909,37.2,36.1,36.11,439,0
+CCM.US,D,20171213,000000,36.6,36.6,36.3,36.3,40.9,0
+CCM.US,D,20171214,000000,36,36,33,34,4282.3,0
+CCM.US,D,20171215,000000,33.7,33.8,32.5,32.5,914.6,0
+CCM.US,D,20171218,000000,35,35,33.7,33.7,10048,0
+CCM.US,D,20171219,000000,35,35,33.9,33.9,4176.5,0
+CCM.US,D,20171220,000000,35,35,34.1,34.399,2752.1,0
+CCM.US,D,20171221,000000,35,35,34.8,34.9,2243.1,0
+CCM.US,D,20171222,000000,35,35,34.3,34.8,1476.4,0
+CCM.US,D,20171226,000000,34.2,34.738,32.6,33.1,1110,0
+CCM.US,D,20171227,000000,34.7,34.801,34,34,962.5,0
+CCM.US,D,20171228,000000,34.8,34.8,34.5,34.5,3941.9,0
+CCM.US,D,20171229,000000,34.5,34.5,32.5,33.3,3536.3,0
+CCM.US,D,20180102,000000,34.5,34.5,34.1,34.4,2826.8,0
+CCM.US,D,20180103,000000,33.6,34.348,33.2,34.001,1361.6,0
+CCM.US,D,20180104,000000,33.81,33.9,32.6,33.3,1758.7,0
+CCM.US,D,20180105,000000,34.3,34.399,33.499,33.8,1305.3,0
+CCM.US,D,20180108,000000,33.6,33.8,33.5,33.5,235.9,0
+CCM.US,D,20180109,000000,33.2,33.5,33.2,33.301,407.1,0
+CCM.US,D,20180110,000000,33,33.5,32.5,32.621,2630.5,0
+CCM.US,D,20180111,000000,32.9,33.3,32.5,32.5,1714.2,0
+CCM.US,D,20180112,000000,32.8,32.8,32.5,32.611,2181.2,0
+CCM.US,D,20180116,000000,32.5,33,32.5,32.5,2270.6,0
+CCM.US,D,20180117,000000,32.8,32.8,32,32,2231.4,0
+CCM.US,D,20180118,000000,31.9,32.3,31.9,32.008,234.7,0
+CCM.US,D,20180119,000000,32.2,32.2,31.1,31.1,216.5,0
+CCM.US,D,20180122,000000,31,31,30,30.4,1097.1,0
+CCM.US,D,20180123,000000,30.2,30.439,30.15,30.207,432.3,0
+CCM.US,D,20180124,000000,30,30.2,29.5,29.6,1113.8,0
+CCM.US,D,20180125,000000,29.9,30.625,29.9,30.3,936.1,0
+CCM.US,D,20180126,000000,31,31.2,30,30.2,2922.7,0
+CCM.US,D,20180129,000000,30.5,31.5,30.3,31.5,601.4,0
+CCM.US,D,20180131,000000,30.5,30.5,29.51,29.6,447.8,0
+CCM.US,D,20180201,000000,29.9,30.59,29.35,29.6,1646.2,0
+CCM.US,D,20180202,000000,27,29,27,27,1104.4,0
+CCM.US,D,20180205,000000,27,27.8,27,27.5,229.9,0
+CCM.US,D,20180206,000000,26.4,28.2,26.4,27.4,648.8,0
+CCM.US,D,20180207,000000,27.8,28.7,27.1,28.7,579.6,0
+CCM.US,D,20180208,000000,27.8,27.8,26.9,27,192.5,0
+CCM.US,D,20180209,000000,26.9,26.9,26.9,26.9,110.2,0
+CCM.US,D,20180212,000000,26.961,27.1,25.7,27.1,435.6,0
+CCM.US,D,20180213,000000,26.9,26.9,26.4,26.768,77.2,0
+CCM.US,D,20180214,000000,26.2,26.5,25.901,26,85.6,0
+CCM.US,D,20180215,000000,25.5,25.9,24.643,25.744,1328.9,0
+CCM.US,D,20180216,000000,25.7,25.861,25.6,25.8,181.4,0
+CCM.US,D,20180220,000000,25.686,26,25.5,25.5,1505.3,0
+CCM.US,D,20180221,000000,25.4,25.715,25.4,25.715,103.9,0
+CCM.US,D,20180222,000000,26,26.452,25.456,26.2,310.6,0
+CCM.US,D,20180223,000000,26.4,26.4,26,26.1,425.6,0
+CCM.US,D,20180226,000000,25.9,26.214,25.9,26.214,114.2,0
+CCM.US,D,20180227,000000,26,26,26,26,18.3,0
+CCM.US,D,20180228,000000,26.2,26.2,26.2,26.2,48,0
+CCM.US,D,20180301,000000,26.6,26.6,26.308,26.308,521.5,0
+CCM.US,D,20180302,000000,26.3,26.3,26.291,26.291,427.9,0
+CCM.US,D,20180305,000000,26.2,26.2,26.2,26.2,25.1,0
+CCM.US,D,20180306,000000,26.201,26.7,26.201,26.7,47.4,0
+CCM.US,D,20180307,000000,27.2,29.2,27.2,29.2,253,0
+CCM.US,D,20180308,000000,30,30,29.598,29.8,1676.6,0
+CCM.US,D,20180309,000000,30,30,29.5,29.8,436.5,0
+CCM.US,D,20180312,000000,29.5,29.8,29.5,29.7,91.5,0
+CCM.US,D,20180313,000000,29.897,29.989,29.5,29.5,233.2,0
+CCM.US,D,20180314,000000,29.51,29.6,29.5,29.501,170.5,0
+CCM.US,D,20180315,000000,30,30.8,30,30.69,1567.7,0
+CCM.US,D,20180316,000000,31,31,30.7,31,222.3,0
+CCM.US,D,20180319,000000,32.5,32.5,31,31.2,465.4,0
+CCM.US,D,20180320,000000,31.2,31.4,30.9,31.1,2273.1,0
+CCM.US,D,20180321,000000,31.3,31.4,31.3,31.3,783.7,0
+CCM.US,D,20180323,000000,31.2,31.276,30,30,164.5,0
+CCM.US,D,20180326,000000,30.41,30.41,30.2,30.2,119.6,0
+CCM.US,D,20180327,000000,30.2,30.2,29.619,29.619,191.3,0
+CCM.US,D,20180328,000000,29.701,30.4,29.701,30.4,190,0
+CCM.US,D,20180329,000000,29.4,29.4,28.6,28.6,26.7,0
+CCM.US,D,20180402,000000,28.2,28.2,26.2,26.201,1049.4,0
+CCM.US,D,20180403,000000,26.5,28.6,26.5,28.5,1274.3,0
+CCM.US,D,20180404,000000,28,28.9,27.4,28,2234.7,0
+CCM.US,D,20180405,000000,29.7,30,28.2,28.2,3656.6,0
+CCM.US,D,20180406,000000,30.2,30.2,26.7,30.2,771,0
+CCM.US,D,20180409,000000,29.5,29.901,29,29.9,280.3,0
+CCM.US,D,20180410,000000,30,31.24,30,31.24,247.8,0
+CCM.US,D,20180411,000000,30.9,32.6,30.9,31.896,834.6,0
+CCM.US,D,20180412,000000,32.4,32.4,32.4,32.4,1658.2,0
+CCM.US,D,20180413,000000,32.6,34,32.428,32.5,309.3,0
+CCM.US,D,20180416,000000,32.5,32.7,32.5,32.7,26.9,0
+CCM.US,D,20180417,000000,32.9,33.5,32.9,33.165,566.9,0
+CCM.US,D,20180418,000000,33.5,33.5,30.8,32.6,315.2,0
+CCM.US,D,20180419,000000,32.4,32.5,32.4,32.5,80.4,0
+CCM.US,D,20180420,000000,33.6,33.6,33.6,33.6,19.5,0
+CCM.US,D,20180423,000000,32.9,33,32.505,33,235.7,0
+CCM.US,D,20180425,000000,32.268,32.5,32.2,32.5,327.5,0
+CCM.US,D,20180426,000000,33,40.999,32.9,40.6,11919.1,0
+CCM.US,D,20180427,000000,41,41,40.2,40.501,3683.6,0
+CCM.US,D,20180430,000000,40.8,41,40.1,41,1067.1,0
+CCM.US,D,20180501,000000,38.266,40.5,37.6,40.5,911.9,0
+CCM.US,D,20180502,000000,42,42,40.5,41,1741,0
+CCM.US,D,20180503,000000,40.492,40.5,39.4,40.095,282.7,0
+CCM.US,D,20180504,000000,40.5,40.5,40.5,40.5,19.2,0
+CCM.US,D,20180507,000000,40.5,40.703,39.948,39.951,895.6,0
+CCM.US,D,20180508,000000,40,40.5,40,40.5,115.6,0
+CCM.US,D,20180509,000000,40.28,40.348,40.1,40.1,166.9,0
+CCM.US,D,20180511,000000,40.1,40.189,40.06,40.06,93.2,0
+CCM.US,D,20180514,000000,40.199,40.5,38.813,40.5,1578.6,0
+CCM.US,D,20180515,000000,40.5,40.6,40.4,40.441,295.3,0
+CCM.US,D,20180516,000000,40.3,40.3,40.2,40.2,29.6,0
+CCM.US,D,20180517,000000,39.9,39.9,39.9,39.9,24.9,0
+CCM.US,D,20180518,000000,40.1,40.6,39.705,40.51,1240.7,0
+CCM.US,D,20180521,000000,40.293,40.293,40.293,40.293,20,0
+CCM.US,D,20180523,000000,37.9,38.9,37.9,38.83,460.7,0
+CCM.US,D,20180525,000000,40.2,40.7,40.05,40.5,1205.3,0
+CCM.US,D,20180529,000000,40.9,41,39.9,39.9,625.8,0
+CCM.US,D,20180530,000000,41,41.49,41,41,286.3,0
+CCM.US,D,20180531,000000,41,41.4,41,41.4,241,0
+CCM.US,D,20180601,000000,40.2,41.5,40.2,41.401,147,0
+CCM.US,D,20180604,000000,41,41.5,41,41.3,188,0
+CCM.US,D,20180605,000000,41.197,41.197,41.197,41.197,12.2,0
+CCM.US,D,20180606,000000,41.2,41.358,41,41,115,0
+CCM.US,D,20180607,000000,41.3,41.4,41.058,41.4,589.6,0
+CCM.US,D,20180608,000000,41,41.35,41,41,513.7,0
+CCM.US,D,20180611,000000,41,41.381,41,41.381,70.3,0
+CCM.US,D,20180612,000000,41.3,41.5,41.3,41.5,197.9,0
+CCM.US,D,20180613,000000,41.21,41.365,41.1,41.1,3130.3,0
+CCM.US,D,20180614,000000,41.1,41.1,41,41,583.4,0
+CCM.US,D,20180615,000000,41,41.5,41,41.5,1112.1,0
+CCM.US,D,20180618,000000,41.3,41.5,41.3,41.5,42.5,0
+CCM.US,D,20180619,000000,41,41.3,41,41.3,691,0
+CCM.US,D,20180620,000000,41.1,41.5,41.1,41.5,117.2,0
+CCM.US,D,20180626,000000,41.022,41.022,41,41,959.8,0
+CCM.US,D,20180627,000000,40.9,41,40.601,40.601,4092.8,0
+CCM.US,D,20180628,000000,40.6,41.1,40.6,41.1,26.2,0
+CCM.US,D,20180629,000000,40.9,41.8,40.9,41.5,2443.3,0
+CCM.US,D,20180702,000000,40.2,42,40.2,42,420.3,0
+CCM.US,D,20180706,000000,41.751,42,41.738,42,70.8,0
+CCM.US,D,20180709,000000,41.5,41.5,40.6,40.6,405.7,0
+CCM.US,D,20180710,000000,40.742,40.742,40.742,40.742,23.9,0
+CCM.US,D,20180711,000000,40.001,40.336,40.001,40.336,50.6,0
+CCM.US,D,20180713,000000,41.144,41.144,41.144,41.144,10,0
+CCM.US,D,20180716,000000,41.9,41.9,37.7,37.7,40.1,0
+CCM.US,D,20180718,000000,40.2,40.2,40.2,40.2,11.5,0
+CCM.US,D,20180720,000000,39.9,40.5,39.9,40.5,142,0
+CCM.US,D,20180727,000000,40,40,39,39,33.4,0
+CCM.US,D,20180730,000000,35.2,39.4,35.2,38.8,1462.7,0
+CCM.US,D,20180801,000000,39.1,39.1,38.63,38.63,35.5,0
+CCM.US,D,20180802,000000,35.2,37.22,35.2,37.22,327.9,0
+CCM.US,D,20180803,000000,38,38.188,34.773,37.9,485.1,0
+CCM.US,D,20180807,000000,37.47,37.47,37.47,37.47,200.1,0
+CCM.US,D,20180809,000000,36.1,36.1,34,34,81.1,0
+CCM.US,D,20180810,000000,38.5,38.5,37.3,37.5,115,0
+CCM.US,D,20180813,000000,36.9,36.9,35.9,36.9,936.8,0
+CCM.US,D,20180814,000000,35.9,36.363,35.9,36.3,340.5,0
+CCM.US,D,20180815,000000,37,37,32.9,34.8,431.5,0
+CCM.US,D,20180816,000000,34.8,35.2,34.5,34.6,715.1,0
+CCM.US,D,20180817,000000,34.6,35,34.6,34.6,300,0
+CCM.US,D,20180820,000000,36.2,36.2,34.5,34.5,52.9,0
+CCM.US,D,20180821,000000,34.6,34.6,33.1,33.1,413.1,0
+CCM.US,D,20180822,000000,34,34,34,34,200,0
+CCM.US,D,20180823,000000,33.6,34.1,33.6,34,224.1,0
+CCM.US,D,20180824,000000,34.836,34.9,34.1,34.1,77.2,0
+CCM.US,D,20180827,000000,32.9,33.8,32.9,33.8,50.7,0
+CCM.US,D,20180828,000000,33.7,34.7,33.7,34.2,109.6,0
+CCM.US,D,20180829,000000,34.873,34.9,34.873,34.9,33.3,0
+CCM.US,D,20180830,000000,33.2,34,33.101,34,554.7,0
+CCM.US,D,20180831,000000,34.9,34.9,34.8,34.8,185.7,0
+CCM.US,D,20180905,000000,34.1,34.8,28.9,28.9,385.9,0
+CCM.US,D,20180906,000000,30.2,32,29.9,31.8,601.7,0
+CCM.US,D,20180907,000000,30.4,30.891,29.6,29.928,438.5,0
+CCM.US,D,20180910,000000,30,30.1,30,30,411.7,0
+CCM.US,D,20180911,000000,30,31.1,30,31.1,679.1,0
+CCM.US,D,20180912,000000,30,30,28,29.7,1262.1,0
+CCM.US,D,20180913,000000,33.6,33.7,30,30,1602,0
+CCM.US,D,20180914,000000,30.05,30.25,30,30.15,987.9,0
+CCM.US,D,20180917,000000,34.99,34.99,34.99,34.99,56.1,0
+CCM.US,D,20180919,000000,32.339,32.339,32.339,32.339,35.7,0
+CCM.US,D,20180920,000000,34.6,34.6,30.8,30.8,39.1,0
+CCM.US,D,20180921,000000,30.8,30.8,30.6,30.6,52.8,0
+CCM.US,D,20180925,000000,31.38,31.38,31.38,31.38,103.7,0
+CCM.US,D,20180928,000000,33.8,35.5,33.8,35.5,774.9,0
+CCM.US,D,20181001,000000,35.88,36,35.1,35.999,877.6,0
+CCM.US,D,20181002,000000,35.1,35.824,35.1,35.824,94.7,0
+CCM.US,D,20181003,000000,35.1,35.2,35.1,35.1,73.2,0
+CCM.US,D,20181004,000000,34.4,35.3,33.7,35.1,868,0
+CCM.US,D,20181005,000000,35.1,35.276,35.1,35.276,213.6,0
+CCM.US,D,20181011,000000,34.6,34.601,33.3,33.3,141.7,0
+CCM.US,D,20181012,000000,33.3,33.5,33.3,33.5,60,0
+CCM.US,D,20181015,000000,32.4,32.5,30.2,32.5,110.1,0
+CCM.US,D,20181017,000000,32.5,32.5,32.5,32.5,20.2,0
+CCM.US,D,20181018,000000,32.2,32.2,25.4,25.9,2462.9,0
+CCM.US,D,20181019,000000,27.2,28.933,27.2,28.7,298.4,0
+CCM.US,D,20181022,000000,28.5,32.7,28.5,32.7,476.7,0
+CCM.US,D,20181023,000000,33.5,34.216,33.3,33.5,675.8,0
+CCM.US,D,20181024,000000,34.7,35.2,34.7,35,836.6,0
+CCM.US,D,20181025,000000,34.339,36.5,34.339,36.5,197.5,0
+CCM.US,D,20181026,000000,36.5,36.7,36.5,36.7,213.2,0
+CCM.US,D,20181029,000000,36.757,37,36.7,37,157.2,0
+CCM.US,D,20181030,000000,37,37.6,36.8,36.8,623.4,0
+CCM.US,D,20181031,000000,36.9,37.212,34.782,37.2,746.3,0
+CCM.US,D,20181101,000000,37,37,36.5,37,380.3,0
+CCM.US,D,20181102,000000,36.311,37,36.311,37,174.8,0
+CCM.US,D,20181105,000000,36.3,37.8,36.3,37,271.2,0
+CCM.US,D,20181106,000000,36.1,37,36.1,36.9,210,0
+CCM.US,D,20181107,000000,37.2,37.2,36.383,36.8,557.3,0
+CCM.US,D,20181109,000000,36.1,37.4,33.902,37.4,410.6,0
+CCM.US,D,20181112,000000,36.493,37.7,36.493,37,245,0
+CCM.US,D,20181113,000000,37,37,37,37,127.3,0
+CCM.US,D,20181114,000000,36.9,37.8,36.8,36.948,455,0
+CCM.US,D,20181115,000000,37,37.1,36.8,36.8,846.8,0
+CCM.US,D,20181116,000000,37.1,37.1,37,37,1117.1,0
+CCM.US,D,20181119,000000,37,37.2,37,37.2,47,0
+CCM.US,D,20181120,000000,37,37.4,37,37.4,88.6,0
+CCM.US,D,20181121,000000,37.7,37.79,37,37,598.6,0
+CCM.US,D,20181123,000000,37,38,37,38,68.6,0
+CCM.US,D,20181126,000000,38.4,38.4,37,37,205.2,0
+CCM.US,D,20181127,000000,37,37.4,37,37.4,180,0
+CCM.US,D,20181128,000000,38.1,38.1,37,37,231,0
+CCM.US,D,20181129,000000,37,37.103,36.2,36.2,1056.4,0
+CCM.US,D,20181130,000000,37.5,37.5,37.2,37.2,50,0
+CCM.US,D,20181203,000000,37.5,37.5,37.2,37.5,147.1,0
+CCM.US,D,20181204,000000,38,38,37.1,38,145.3,0
+CCM.US,D,20181206,000000,37,37.5,37,37,82,0
+CCM.US,D,20181207,000000,37.688,38.2,37.688,38.2,25.7,0
+CCM.US,D,20181210,000000,37.5,38.01,37.3,37.3,216.1,0
+CCM.US,D,20181211,000000,37,38,37,38,48.6,0
+CCM.US,D,20181212,000000,37.1,38,37.1,38,22.9,0
+CCM.US,D,20181213,000000,37.3,38,37.3,38,56,0
+CCM.US,D,20181214,000000,37.892,37.892,37.892,37.892,10.9,0
+CCM.US,D,20181217,000000,37,37.143,34.249,34.249,1072.9,0
+CCM.US,D,20181218,000000,33.9,34.102,33.9,34,210.3,0
+CCM.US,D,20181219,000000,33.635,34,32,32,716.5,0
+CCM.US,D,20181220,000000,32,32,32,32,18.4,0
+CCM.US,D,20181221,000000,33.3,33.3,28.8,28.8,640,0
+CCM.US,D,20181224,000000,31.4,32,28.8,29.5,2079.9,0
+CCM.US,D,20181226,000000,32.5,32.5,30.9,32.5,2050.9,0
+CCM.US,D,20181227,000000,33.9,36.6,33.9,36.6,1648.1,0
+CCM.US,D,20181228,000000,36.6,36.6,35.1,35.691,1071.2,0
+CCM.US,D,20181231,000000,35.5,35.822,35.5,35.601,446.9,0
+CCM.US,D,20190102,000000,35.9,36,34.7,35.6,1702.3,0
+CCM.US,D,20190103,000000,35.6,35.8,33.8,33.8,1834.6,0
+CCM.US,D,20190104,000000,34,34,34,34,10.1,0
+CCM.US,D,20190107,000000,33.8,34.699,33.8,34.699,275.4,0
+CCM.US,D,20190108,000000,33.5,34.5,33.5,34.5,151.5,0
+CCM.US,D,20190109,000000,35,35,35,35,22,0
+CCM.US,D,20190110,000000,35,35,34.1,34.1,580.6,0
+CCM.US,D,20190111,000000,33.869,33.869,33.7,33.7,59,0
+CCM.US,D,20190114,000000,33.1,33.1,31.356,31.356,186,0
+CCM.US,D,20190115,000000,31.2,32.199,30.94,32.199,257.9,0
+CCM.US,D,20190116,000000,31.3,31.6,30.4,30.4,128,0
+CCM.US,D,20190117,000000,30.3,30.3,30,30,29.6,0
+CCM.US,D,20190118,000000,30,31.8,29.2,31.8,552.8,0
+CCM.US,D,20190122,000000,31.1,34.206,31.1,33.7,962.2,0
+CCM.US,D,20190123,000000,33.7,36,33.7,35,1492.6,0
+CCM.US,D,20190124,000000,34.9,35.556,33,35,2256.7,0
+CCM.US,D,20190125,000000,35,35.1,33.5,33.5,1597,0
+CCM.US,D,20190128,000000,33.4,35.1,33.4,35.1,766.2,0
+CCM.US,D,20190129,000000,34.1,34.271,34.1,34.203,134.9,0
+CCM.US,D,20190130,000000,34.1,34.1,30.5,30.5,1271.2,0
+CCM.US,D,20190131,000000,30.5,30.5,30.131,30.131,41.9,0
+CCM.US,D,20190201,000000,30.1,30.1,30.1,30.1,115.6,0
+CCM.US,D,20190204,000000,30.809,30.875,30.8,30.873,307.2,0
+CCM.US,D,20190211,000000,30.1,31.3,29.8,29.8,307.9,0
+CCM.US,D,20190212,000000,29.8,30.4,29.5,30.4,421.9,0
+CCM.US,D,20190213,000000,30.2,30.4,30.2,30.4,223.3,0
+CCM.US,D,20190214,000000,30,30.2,30,30.2,249.1,0
+CCM.US,D,20190219,000000,29.8,30.14,29.8,30.1,79.4,0
+CCM.US,D,20190222,000000,30,30,30,30,11.6,0
+CCM.US,D,20190225,000000,30.01,33.4,30.01,30.1,1310.5,0
+CCM.US,D,20190226,000000,30.1,30.1,30,30.1,381.5,0
+CCM.US,D,20190228,000000,30.9,30.95,30.9,30.95,61.8,0
+CCM.US,D,20190301,000000,31.2,32.9,31.2,32.9,110.5,0
+CCM.US,D,20190304,000000,31,33.3,31,33.2,371,0
+CCM.US,D,20190305,000000,33.3,33.4,33.1,33.1,151.4,0
+CCM.US,D,20190306,000000,32.6,32.6,32.5,32.6,66.8,0
+CCM.US,D,20190307,000000,32.6,32.6,32.4,32.401,134.8,0
+CCM.US,D,20190311,000000,31.8,31.8,31.8,31.8,30.2,0
+CCM.US,D,20190313,000000,31.8,31.8,31.606,31.606,139.9,0
+CCM.US,D,20190315,000000,31.2,31.32,30.175,30.227,159.2,0
+CCM.US,D,20190319,000000,30.1,30.1,30.1,30.1,53,0
+CCM.US,D,20190320,000000,30,30.05,29.8,29.945,1320,0
+CCM.US,D,20190322,000000,29.7,29.73,29.7,29.73,80,0
+CCM.US,D,20190325,000000,29.55,29.55,29.5,29.5,46.9,0
+CCM.US,D,20190327,000000,29.2,29.2,29.2,29.2,20.1,0
+CCM.US,D,20190328,000000,28.8,32.099,28.8,31.1,4139.8,0
+CCM.US,D,20190329,000000,29.101,29.482,28.025,28.025,221,0
+CCM.US,D,20190401,000000,28.5,29.06,28.5,28.6,311.8,0
+CCM.US,D,20190402,000000,28,29.126,28,29.126,460.1,0
+CCM.US,D,20190403,000000,28.447,28.999,26.3,26.6,225.9,0
+CCM.US,D,20190404,000000,27.98,27.98,27.98,27.98,43.6,0
+CCM.US,D,20190405,000000,27.5,28.4,27.5,28.4,173.8,0
+CCM.US,D,20190408,000000,27.2,28.9,27.2,28.8,323.8,0
+CCM.US,D,20190409,000000,27.6,28.399,27.3,27.5,530.1,0
+CCM.US,D,20190410,000000,27.2,27.9,26.1,27.9,1300.7,0
+CCM.US,D,20190411,000000,27.3,27.3,26.2,26.2,1053.2,0
+CCM.US,D,20190412,000000,25.5,26.6,25.5,25.7,810,0
+CCM.US,D,20190415,000000,25.1,26.499,25.1,26,1217.9,0
+CCM.US,D,20190416,000000,24.9,26.4,24.9,26.3,948.2,0
+CCM.US,D,20190417,000000,25.728,25.728,23.5,23.5,938.2,0
+CCM.US,D,20190418,000000,23.9,27,23.9,27,434.9,0
+CCM.US,D,20190422,000000,25.3,26,25,25.1,945.6,0
+CCM.US,D,20190423,000000,24.7,26.8,24.7,25,795.7,0
+CCM.US,D,20190424,000000,24.4,25.6,23,23,2106.2,0
+CCM.US,D,20190425,000000,23,24.9,23,24.9,788.2,0
+CCM.US,D,20190426,000000,23.9,25,23.6,24,992.9,0
+CCM.US,D,20190429,000000,23,25.527,23,24.1,1047.1,0
+CCM.US,D,20190430,000000,23.6,24.8,23.4,23.4,848,0
+CCM.US,D,20190501,000000,24.2,25.3,24.2,25.3,118.1,0
+CCM.US,D,20190502,000000,24.5,25.9,24.5,24.8,715.5,0
+CCM.US,D,20190503,000000,24.4,25,24,25,845.9,0
+CCM.US,D,20190506,000000,23.9,24.9,23.9,24.9,704,0
+CCM.US,D,20190507,000000,24.1,26.7,24.1,25.5,1149.7,0
+CCM.US,D,20190508,000000,24.4,25.1,24,24.8,2403.2,0
+CCM.US,D,20190509,000000,24.3,26.5,24.3,26,1104.5,0
+CCM.US,D,20190510,000000,26.5,27.4,26.389,27.4,80,0
+CCM.US,D,20190513,000000,25.888,27.9,25.888,27.9,202,0
+CCM.US,D,20190514,000000,26.8,28,26.1,26.1,391,0
+CCM.US,D,20190515,000000,24.6,26.2,24.6,25.2,924.4,0
+CCM.US,D,20190516,000000,25.1,25.4,25.1,25.1,654,0
+CCM.US,D,20190517,000000,24.5,25.2,24.1,24.1,645.5,0
+CCM.US,D,20190520,000000,24.1,25.3,24.1,24.1,990.5,0
+CCM.US,D,20190521,000000,23.8,25.1,23.8,24.2,897.9,0
+CCM.US,D,20190522,000000,24.1,25.4,24,25.4,801.4,0
+CCM.US,D,20190523,000000,24.7,25,24.7,25,372.4,0
+CCM.US,D,20190528,000000,24.6,25.7,24.6,25,639.3,0
+CCM.US,D,20190530,000000,24.3,25.6,24.3,24.4,1148.6,0
+CCM.US,D,20190531,000000,23.6,25.405,23.6,25.405,916.2,0
+CCM.US,D,20190603,000000,24.5,25.8,24.5,25.8,1151,0
+CCM.US,D,20190604,000000,25.1,26.4,25.1,25.1,946.8,0
+CCM.US,D,20190605,000000,25,25.7,25,25.3,1035.3,0
+CCM.US,D,20190606,000000,25.1,25.5,24.6,24.6,958.8,0
+CCM.US,D,20190607,000000,24.6,25.3,24.6,25.008,218.5,0
+CCM.US,D,20190610,000000,24.6,24.7,21,21.1,2098.7,0
+CCM.US,D,20190611,000000,19.7,23.4,19.3,21.5,1624.8,0
+CCM.US,D,20190612,000000,20.9,23.673,20.9,21.6,2310.1,0
+CCM.US,D,20190613,000000,21.4,22.5,21.3,21.3,1213.2,0
+CCM.US,D,20190614,000000,20.6,21.7,20,20.1,2109.4,0
+CCM.US,D,20190617,000000,18.7,22.8,18.6,21.1,5573.9,0
+CCM.US,D,20190618,000000,20.4,21.6,18.5,18.5,2308.4,0
+CCM.US,D,20190619,000000,18.6,20.5,18.6,19,2506.4,0
+CCM.US,D,20190620,000000,19.1,20.5,18.8,19,3575.9,0
+CCM.US,D,20190621,000000,19.1,20.1,19.1,20.1,1873.7,0
+CCM.US,D,20190624,000000,20,21,20,20.6,676.2,0
+CCM.US,D,20190625,000000,20.7,22.8,20.7,22.498,2004.1,0
+CCM.US,D,20190626,000000,22.499,22.5,22.306,22.5,1262.7,0
+CCM.US,D,20190627,000000,22.3,22.5,22.3,22.5,779.9,0
+CCM.US,D,20190628,000000,22.304,22.5,21.8,22.4,940.5,0
+CCM.US,D,20190701,000000,22.69,23,22.4,22.5,2119.3,0
+CCM.US,D,20190702,000000,22.9,24.4,22.35,22.9,3878.6,0
+CCM.US,D,20190703,000000,22.5,25.999,22.1,24,8407.6,0
+CCM.US,D,20190705,000000,24,24.3,23.999,24,4286.8,0
+CCM.US,D,20190708,000000,23.7,24.4,23,24.4,4489,0
+CCM.US,D,20190709,000000,24.6,26.9,24.6,26.2,1530.1,0
+CCM.US,D,20190710,000000,26.071,26.2,25.95,26.2,645,0
+CCM.US,D,20190711,000000,25.8,26.9,25.3,26.1,5719.3,0
+CCM.US,D,20190712,000000,26.7,28.2,25.728,28.2,460.4,0
+CCM.US,D,20190715,000000,28.2,28.201,27.101,27.4,859.6,0
+CCM.US,D,20190716,000000,27.8,28,26.848,27.5,522,0
+CCM.US,D,20190717,000000,26.934,27.5,26.8,27.5,1131.2,0
+CCM.US,D,20190718,000000,26.739,27.5,22.8,27,2089.5,0
+CCM.US,D,20190719,000000,24.3,27.1,22.801,27.1,698.5,0
+CCM.US,D,20190722,000000,26.9,27.5,26.4,26.4,690.5,0
+CCM.US,D,20190723,000000,26.5,27,25.1,26.9,5216.5,0
+CCM.US,D,20190724,000000,27,27,26.75,26.9,525.8,0
+CCM.US,D,20190725,000000,26.8,27.1,26.3,26.3,631.5,0
+CCM.US,D,20190726,000000,26.2,27,26.2,27,606.2,0
+CCM.US,D,20190729,000000,26.8,26.8,26.8,26.8,10.1,0
+CCM.US,D,20190730,000000,26,26.8,26,26.8,40,0
+CCM.US,D,20190731,000000,26.7,26.8,26.7,26.8,30.2,0
+CCM.US,D,20190807,000000,24,28,24,26.8,1849.1,0
+CCM.US,D,20190809,000000,25.74,27.9,25.74,27.9,101.2,0
+CCM.US,D,20190812,000000,22.8,28.5,22.8,26.9,280.2,0
+CCM.US,D,20190813,000000,27.8,27.8,22.4,26.8,282.5,0
+CCM.US,D,20190814,000000,24.3,26,23.5,25.7,473.7,0
+CCM.US,D,20190815,000000,23.7,26.71,23.7,26.71,688.8,0
+CCM.US,D,20190816,000000,24.8,25.5,24.8,25.5,58.3,0
+CCM.US,D,20190819,000000,24.34,25.6,22.8,24.2,1204.9,0
+CCM.US,D,20190821,000000,24.048,24.4,24.048,24.4,20,0
+CCM.US,D,20190822,000000,24.4,24.5,24.25,24.5,1310,0
+CCM.US,D,20190823,000000,24.3,24.5,23.95,24.5,3052,0
+CCM.US,D,20190826,000000,23.7,25.051,23.7,25,530.5,0
+CCM.US,D,20190827,000000,25.4,25.4,25.4,25.4,68.1,0
+CCM.US,D,20190828,000000,24.7,25.2,24,25.2,279.5,0
+CCM.US,D,20190829,000000,24.5,24.5,24.5,24.5,10.3,0
+CCM.US,D,20190830,000000,23.594,25.527,23.594,25.527,550.2,0
+CCM.US,D,20190903,000000,24,24.517,23.852,23.852,550,0
+CCM.US,D,20190904,000000,23.7,23.7,23.7,23.7,40.1,0
+CCM.US,D,20190905,000000,23.387,23.5,23.387,23.5,419,0
+CCM.US,D,20190906,000000,24.3,24.3,24.3,24.3,10,0
+CCM.US,D,20190909,000000,24.259,24.259,24.259,24.259,20.4,0
+CCM.US,D,20190910,000000,23.618,23.618,23.618,23.618,359.2,0
+CCM.US,D,20190913,000000,22.75,23.326,22.75,23.326,20,0
+CCM.US,D,20190916,000000,22.99,22.99,22.99,22.99,12.1,0
+CCM.US,D,20190917,000000,23.373,24.1,23.373,24.1,660.7,0
+CCM.US,D,20190918,000000,23.718,24.9,23.718,24.9,470.2,0
+CCM.US,D,20190923,000000,23.748,23.748,23.748,23.748,100.4,0
+CCM.US,D,20190924,000000,24.7,24.7,24.1,24.1,40,0
+CCM.US,D,20191001,000000,23,23.921,23,23.921,20.2,0
+CCM.US,D,20191003,000000,22.6,22.9,22.489,22.489,80.3,0
+CCM.US,D,20191004,000000,23.6,23.8,23.6,23.8,100,0
+CCM.US,D,20191009,000000,23.5,23.5,23.5,23.5,10.3,0
+CCM.US,D,20191010,000000,23.531,23.531,22.421,23,79.5,0
+CCM.US,D,20191011,000000,23,23,22.973,23,140.2,0
+CCM.US,D,20191015,000000,23,23,22.2,23,1220.2,0
+CCM.US,D,20191016,000000,22.9,23.8,22.2,23.8,614,0
+CCM.US,D,20191017,000000,22.973,23.8,22.9,23.55,280.2,0
+CCM.US,D,20191018,000000,23.402,23.8,23.4,23.602,42.9,0
+CCM.US,D,20191022,000000,23,23,22.8,22.8,35.4,0
+CCM.US,D,20191023,000000,23.7,23.8,23.7,23.8,100.4,0
+CCM.US,D,20191025,000000,23.8,24.8,23.4,24.5,250.7,0
+CCM.US,D,20191028,000000,24.7,25.4,23.8,24.8,570.8,0
+CCM.US,D,20191029,000000,25,25.5,25,25.5,94,0
+CCM.US,D,20191030,000000,24.997,25.5,24.997,25.5,104.5,0
+CCM.US,D,20191031,000000,25.398,26.8,25.2,26.8,190.8,0
+CCM.US,D,20191101,000000,26,27.2,26,27.2,183.3,0
+CCM.US,D,20191104,000000,27.4,28.3,27.255,28.3,376.4,0
+CCM.US,D,20191105,000000,28.14,28.6,25.19,27.573,1338.2,0
+CCM.US,D,20191106,000000,27.673,28.7,26.5,28.7,522.6,0
+CCM.US,D,20191107,000000,28.573,28.6,25.3,28.4,891.7,0
+CCM.US,D,20191108,000000,27,27.1,26.101,26.101,140.6,0
+CCM.US,D,20191111,000000,26,27.4,25.973,27.4,320.8,0
+CCM.US,D,20191112,000000,28.2,29.2,28.2,28.2,150,0
+CCM.US,D,20191113,000000,26.2,27.2,25.53,27.2,125.6,0
+CCM.US,D,20191114,000000,27.396,27.4,27,27.4,150.2,0
+CCM.US,D,20191115,000000,27.9,27.9,27.06,27.9,181.5,0
+CCM.US,D,20191118,000000,22.9,27.3,22.9,27.3,78.7,0
+CCM.US,D,20191119,000000,27.9,28,27.001,27.001,110.3,0
+CCM.US,D,20191120,000000,27.8,27.8,27.8,27.8,58,0
+CCM.US,D,20191121,000000,28,28,27.74,27.8,215.3,0
+CCM.US,D,20191122,000000,27.5,27.5,27.5,27.5,59,0
+CCM.US,D,20191125,000000,27.5,27.5,27.5,27.5,11.8,0
+CCM.US,D,20191126,000000,26.953,26.953,26.953,26.953,12.2,0
+CCM.US,D,20191127,000000,26.7,26.7,24.6,25.2,275,0
+CCM.US,D,20191129,000000,26.7,26.7,26.7,26.7,10,0
+CCM.US,D,20191202,000000,26.532,27.1,26,26.9,167.5,0
+CCM.US,D,20191203,000000,26.851,27.3,26.851,27,41.9,0
+CCM.US,D,20191204,000000,26.98,27.064,26.898,27.064,218.2,0
+CCM.US,D,20191205,000000,27.316,27.316,27.316,27.316,10.8,0
+CCM.US,D,20191206,000000,27.3,27.3,26.5,26.98,130,0
+CCM.US,D,20191209,000000,27.032,27.059,27.032,27.059,66.3,0
+CCM.US,D,20191210,000000,27.1,27.1,26.9,26.9,194.7,0
+CCM.US,D,20191211,000000,26.7,26.7,25.9,25.928,378.9,0
+CCM.US,D,20191212,000000,25.899,26.4,25.648,26.235,273.1,0
+CCM.US,D,20191216,000000,26.365,26.365,26.365,26.365,10.5,0
+CCM.US,D,20191217,000000,26.314,26.5,26.242,26.5,54.7,0
+CCM.US,D,20191218,000000,25.9,26.8,25.81,26.8,40,0
+CCM.US,D,20191219,000000,26.633,26.703,24.9,26.703,339.1,0
+CCM.US,D,20191220,000000,26.5,27.137,26.5,27.137,22.1,0
+CCM.US,D,20191223,000000,26.6,27.4,26.6,27.4,243.5,0
+CCM.US,D,20191224,000000,27,27.235,26.791,27.235,32.3,0
+CCM.US,D,20191227,000000,26.701,27.325,26.701,27.325,124.6,0
+CCM.US,D,20191230,000000,26.7,26.91,26.6,26.6,387.6,0
+CCM.US,D,20191231,000000,24.9,26.971,24.9,26.678,282.1,0
+CCM.US,D,20200102,000000,26.117,26.6,25.9,25.9,110.5,0
+CCM.US,D,20200103,000000,24.9,25.9,24.9,25.9,150.8,0
+CCM.US,D,20200106,000000,25.275,25.8,25.275,25.677,113.5,0
+CCM.US,D,20200108,000000,25.877,25.877,25.8,25.821,112.7,0
+CCM.US,D,20200109,000000,25.77,25.9,25.77,25.9,119.7,0
+CCM.US,D,20200110,000000,25.128,27.4,25.128,26.5,284.7,0
+CCM.US,D,20200114,000000,27.2,27.2,27.2,27.2,12.5,0
+CCM.US,D,20200115,000000,26.251,26.557,25.9,26.5,692.8,0
+CCM.US,D,20200117,000000,26,26.1,25.527,25.6,339.3,0
+CCM.US,D,20200121,000000,27.3,28.3,26.25,27.803,5878.8,0
+CCM.US,D,20200122,000000,26.9,26.9,23.8,26.005,1149.9,0
+CCM.US,D,20200123,000000,25.6,26.451,25.501,26.451,348.4,0
+CCM.US,D,20200124,000000,27.009,27.009,27.009,27.009,16.8,0
+CCM.US,D,20200127,000000,27.8,28.9,27.75,27.8,1192.9,0
+CCM.US,D,20200128,000000,28.7,29,27.099,27.1,665.9,0
+CCM.US,D,20200129,000000,27.242,27.242,25.25,25.25,656.3,0
+CCM.US,D,20200130,000000,25.473,25.5,25.1,25.5,228,0
+CCM.US,D,20200131,000000,26.3,27.6,25.4,27.6,832.7,0
+CCM.US,D,20200203,000000,27.6,27.6,27.09,27.09,406.4,0
+CCM.US,D,20200204,000000,27,27,26.277,26.5,291.1,0
+CCM.US,D,20200205,000000,26.5,26.5,25.3,25.3,689.7,0
+CCM.US,D,20200206,000000,24.88,25,24.4,24.58,614.8,0
+CCM.US,D,20200207,000000,24,24.6,24,24.6,248.9,0
+CCM.US,D,20200210,000000,25.6,25.6,25.5,25.5,22.9,0
+CCM.US,D,20200211,000000,26.5,26.5,26.5,26.5,57.4,0
+CCM.US,D,20200212,000000,26.1,26.1,25.6,25.6,21.6,0
+CCM.US,D,20200213,000000,26.109,26.109,25.784,25.784,105.8,0
+CCM.US,D,20200214,000000,26.961,26.961,26.961,26.961,19,0
+CCM.US,D,20200218,000000,25.973,26.127,25.9,25.9,665.3,0
+CCM.US,D,20200220,000000,26,26.161,26,26,319.1,0
+CCM.US,D,20200221,000000,25.8,25.911,25.71,25.911,40,0
+CCM.US,D,20200224,000000,25.8,26,25.8,25.8,142,0
+CCM.US,D,20200225,000000,25.973,25.973,25.973,25.973,11.1,0
+CCM.US,D,20200227,000000,25.135,25.135,25,25,326.8,0
+CCM.US,D,20200228,000000,23.1,23.699,22.501,23,455,0
+CCM.US,D,20200302,000000,22.955,23.4,22.677,23.4,118.8,0
+CCM.US,D,20200304,000000,23.687,24.075,23.5,23.9,212.1,0
+CCM.US,D,20200305,000000,22.6,23.18,22.1,23.18,664.9,0
+CCM.US,D,20200306,000000,22.973,24.3,22.1,23.9,668.6,0
+CCM.US,D,20200309,000000,26,26,24.6,24.6,284,0
+CCM.US,D,20200310,000000,24.1,24.1,21.8,21.9,539.6,0
+CCM.US,D,20200311,000000,22.1,22.198,22.1,22.198,21.5,0
+CCM.US,D,20200312,000000,21.6,22.4,13.413,13.413,1214.5,0
+CCM.US,D,20200313,000000,15.6,18.81,15.1,16.766,1330.5,0
+CCM.US,D,20200316,000000,16.3,17.6,15.3,17.423,1034.8,0
+CCM.US,D,20200317,000000,19.7,20,18.5,18.5,804,0
+CCM.US,D,20200318,000000,17.3,18.62,17.2,17.7,1851.5,0
+CCM.US,D,20200319,000000,19.6,19.8,18.901,19,1584.3,0
+CCM.US,D,20200320,000000,19.8,21.046,18.3,18.3,1566.5,0
+CCM.US,D,20200323,000000,19,19,18,18,155.7,0
+CCM.US,D,20200324,000000,18,18,16.581,16.581,115.3,0
+CCM.US,D,20200325,000000,16.6,18.15,15.4,18,264.8,0
+CCM.US,D,20200326,000000,19.3,19.3,17.9,17.9,493.7,0
+CCM.US,D,20200327,000000,18,18,16.5,18,101,0
+CCM.US,D,20200330,000000,18,18,18,18,311.6,0
+CCM.US,D,20200401,000000,18,18,15.3,16.2,712.9,0
+CCM.US,D,20200402,000000,18,18,17,17,450.3,0
+CCM.US,D,20200403,000000,18,18,18,18,434.2,0
+CCM.US,D,20200406,000000,18,18,18,18,463.5,0
+CCM.US,D,20200407,000000,18,18,18,18,397.8,0
+CCM.US,D,20200408,000000,18,18,18,18,185.1,0
+CCM.US,D,20200409,000000,18,18,16.3,17.5,1464.4,0
+CCM.US,D,20200413,000000,17.65,17.65,17.65,17.65,65.3,0
+CCM.US,D,20200414,000000,17.7,17.7,17.7,17.7,19.5,0
+CCM.US,D,20200415,000000,17.8,18,17.8,18,225.7,0
+CCM.US,D,20200416,000000,17.4,18,17.4,17.8,540.2,0
+CCM.US,D,20200417,000000,17.621,17.8,16.601,16.601,538.1,0
+CCM.US,D,20200420,000000,16.8,17.8,16.8,17.3,1141.8,0
+CCM.US,D,20200421,000000,17.472,17.8,17.472,17.8,251.9,0
+CCM.US,D,20200422,000000,16.623,18.09,16.623,18,419.1,0
+CCM.US,D,20200423,000000,17.276,20.5,17.276,20.5,10839.2,0
+CCM.US,D,20200424,000000,20.2,20.5,17.9,17.9,888.7,0
+CCM.US,D,20200427,000000,16.904,17.5,16.904,17.2,260.7,0
+CCM.US,D,20200428,000000,17,17.7,17,17.7,115.6,0
+CCM.US,D,20200429,000000,16.294,18.242,16.294,17.8,192.7,0
+CCM.US,D,20200430,000000,17.101,17.101,17.101,17.101,17.2,0
+CCM.US,D,20200501,000000,18,18,17.801,18,135.8,0
+CCM.US,D,20200504,000000,16.8,18,16.6,17,2651.1,0
+CCM.US,D,20200505,000000,18.7,20,16.9,16.9,292.8,0
+CCM.US,D,20200506,000000,15.1,15.251,15.1,15.251,49.7,0
+CCM.US,D,20200507,000000,15.8,17,15.8,16.4,1852.5,0
+CCM.US,D,20200508,000000,16,16,16,16,203.5,0
+CCM.US,D,20200511,000000,15,16,14.8,15.57,1538.3,0
+CCM.US,D,20200512,000000,14.2,15.65,14.2,15.5,1493.4,0
+CCM.US,D,20200513,000000,16,16,16,16,392.5,0
+CCM.US,D,20200514,000000,16.8,16.8,16,16,31.6,0
+CCM.US,D,20200515,000000,16,16,16,16,208.4,0
+CCM.US,D,20200518,000000,16,16.15,16,16,7155.8,0
+CCM.US,D,20200519,000000,15.6,16,14.5,16,1285.3,0
+CCM.US,D,20200520,000000,17,17,14,14,1343.8,0
+CCM.US,D,20200521,000000,14.9,15,14.8,14.9,596.4,0
+CCM.US,D,20200522,000000,15,15,14.454,15,1923.5,0
+CCM.US,D,20200526,000000,15.1,15.1,14.6,15,1837.4,0
+CCM.US,D,20200527,000000,15,15.3,15,15.3,1256.4,0
+CCM.US,D,20200528,000000,15,15.01,14,15.01,688.4,0
+CCM.US,D,20200529,000000,14.8,14.8,13.8,13.9,3954.9,0
+CCM.US,D,20200601,000000,14.127,14.5,13.5,14.5,2905.3,0
+CCM.US,D,20200602,000000,14.05,14.4,13,13.8,2117.9,0
+CCM.US,D,20200603,000000,14,14,11.3,13.5,5305.9,0
+CCM.US,D,20200604,000000,14,14,13.4,13.55,10299.3,0
+CCM.US,D,20200605,000000,13.9,14.5,13.5,13.5,3705.6,0
+CCM.US,D,20200608,000000,13.5,14,13.45,13.6,3053.6,0
+CCM.US,D,20200609,000000,13.6,14,13,13,6932.2,0
+CCM.US,D,20200610,000000,13,22,13,17,28239.3,0
+CCM.US,D,20200611,000000,15.7,15.7,13.51,14.8,5322.3,0
+CCM.US,D,20200612,000000,14.8,15.8,14.8,15.1,1579.7,0
+CCM.US,D,20200615,000000,14.8,20.5,13.8,17.7,18128.8,0
+CCM.US,D,20200616,000000,19.5,19.5,16,16.2,3454,0
+CCM.US,D,20200617,000000,16.1,18.199,14.1,16.902,6781.5,0
+CCM.US,D,20200618,000000,16.5,19.2,15,16.8,5668.1,0
+CCM.US,D,20200619,000000,16.61,17,16.6,16.8,797.7,0
+CCM.US,D,20200622,000000,17.2,17.2,15.6,16,1190.5,0
+CCM.US,D,20200623,000000,16,16.242,15.001,15.9,409.6,0
+CCM.US,D,20200624,000000,15.899,15.899,15.001,15.001,257.4,0
+CCM.US,D,20200625,000000,15.1,16.1,14.5,16.1,353.9,0
+CCM.US,D,20200626,000000,16.1,16.2,15.3,15.3,77.1,0
+CCM.US,D,20200629,000000,14.836,16,14.6,16,528.9,0
+CCM.US,D,20200630,000000,16.4,17.499,16.001,16.5,1056.1,0
+CCM.US,D,20200701,000000,15.5,16.5,14.501,16.5,730.2,0
+CCM.US,D,20200702,000000,16.3,16.8,15.8,16.8,270,0
+CCM.US,D,20200706,000000,16.999,17,15.9,16.25,719.9,0
+CCM.US,D,20200707,000000,15.8,16.8,14.6,16.6,771,0
+CCM.US,D,20200708,000000,16.35,16.906,15.6,16.6,968.5,0
+CCM.US,D,20200709,000000,16.1,16.8,16.1,16.671,4407.8,0
+CCM.US,D,20200710,000000,16.4,20.999,16.4,17.101,25059.3,0
+CCM.US,D,20200713,000000,17.1,17.1,15,16.7,2862.8,0
+CCM.US,D,20200714,000000,16.201,16.201,14.5,15.94,1085.1,0
+CCM.US,D,20200715,000000,16.1,16.879,15.687,16.15,271.3,0
+CCM.US,D,20200716,000000,15.9,16.7,15.4,15.7,576,0
+CCM.US,D,20200717,000000,16.441,16.8,16,16.3,1771.9,0
+CCM.US,D,20200720,000000,16.3,20.4,16.3,17.7,25345.6,0
+CCM.US,D,20200721,000000,17.3,17.35,16.1,16.6,1951.4,0
+CCM.US,D,20200722,000000,16.3,16.6,16.3,16.6,396.3,0
+CCM.US,D,20200723,000000,16.3,16.5,16.1,16.4,503.5,0
+CCM.US,D,20200724,000000,16.101,17.3,15.8,16.4,625.2,0
+CCM.US,D,20200727,000000,16.379,17.1,16.2,16.3,1038,0
+CCM.US,D,20200728,000000,16.001,16.601,16.001,16.5,179.4,0
+CCM.US,D,20200729,000000,16.5,17,16,16.6,916.8,0
+CCM.US,D,20200730,000000,17,20.6,16.1,19.301,47497.4,0
+CCM.US,D,20200731,000000,19.2,19.9,17.401,17.8,4683.8,0
+CCM.US,D,20200803,000000,16,18.44,16,17.6,2573.4,0
+CCM.US,D,20200804,000000,17.013,19,16.7,17.9,8573.6,0
+CCM.US,D,20200805,000000,17.9,18.1,17.5,17.95,1387.1,0
+CCM.US,D,20200806,000000,18.191,19,18.1,18.1,1292.9,0
+CCM.US,D,20200807,000000,18.199,18.199,16.7,17.91,1058.3,0
+CCM.US,D,20200810,000000,17.101,17.912,17.101,17.65,529.3,0
+CCM.US,D,20200811,000000,18.5,18.55,17.8,17.8,603.6,0
+CCM.US,D,20200812,000000,18,18.16,17.838,17.85,260.4,0
+CCM.US,D,20200813,000000,17.8,17.9,17.8,17.9,683.3,0
+CCM.US,D,20200814,000000,18.1,18.1,18,18,307,0
+CCM.US,D,20200817,000000,18.25,20,18.25,18.72,2934.3,0
+CCM.US,D,20200818,000000,18.92,19.9,18.474,19.62,2592.3,0
+CCM.US,D,20200819,000000,19.6,19.7,18.8,19.5,1260.3,0
+CCM.US,D,20200820,000000,19.2,19.7,18.8,19.05,676.3,0
+CCM.US,D,20200821,000000,18.5,20.2,18,19.404,1097.2,0
+CCM.US,D,20200824,000000,19.4,20.1,19,19.5,1510.9,0
+CCM.US,D,20200825,000000,20.7,20.7,19.4,19.6,234.8,0
+CCM.US,D,20200826,000000,19.5,20.1,18.95,20.1,177.7,0
+CCM.US,D,20200827,000000,19.3,20,19.3,20,29.5,0
+CCM.US,D,20200828,000000,20,21.2,20,21,1572.2,0
+CCM.US,D,20200831,000000,21,21.2,20.1,20.528,771.4,0
+CCM.US,D,20200901,000000,21,21.75,21,21.4,792.6,0
+CCM.US,D,20200902,000000,21.8,21.8,21.3,21.7,202.8,0
+CCM.US,D,20200903,000000,20.3,21.1,20.1,21.1,253.4,0
+CCM.US,D,20200904,000000,20.3,21.2,20.3,21,187.7,0
+CCM.US,D,20200908,000000,20.4,20.4,20.4,20.4,56.8,0
+CCM.US,D,20200909,000000,20.305,20.305,20.305,20.305,61.6,0
+CCM.US,D,20200911,000000,20.027,20.387,20,20.2,386.9,0
+CCM.US,D,20200914,000000,20.9,21.2,20.9,21.2,65.2,0
+CCM.US,D,20200915,000000,20.5,20.728,20.25,20.6,425.8,0
+CCM.US,D,20200916,000000,20.35,20.6,20.35,20.6,148.2,0
+CCM.US,D,20200917,000000,20.6,20.6,20.6,20.6,88.4,0
+CCM.US,D,20200918,000000,20.3,20.4,20.2,20.4,146.1,0
+CCM.US,D,20200921,000000,20.6,20.6,20.6,20.6,34.9,0
+CCM.US,D,20200922,000000,20.6,20.6,20.6,20.6,30.8,0
+CCM.US,D,20200923,000000,19.9,19.9,19.9,19.9,20,0
+CCM.US,D,20200924,000000,20,20,20,20,75.8,0
+CCM.US,D,20200925,000000,20.4,20.5,20.4,20.5,87.7,0
+CCM.US,D,20200928,000000,20.2,20.2,19.3,19.75,76.5,0
+CCM.US,D,20200929,000000,19.66,19.922,18.8,19.814,360,0
+CCM.US,D,20200930,000000,19.5,20,19.5,19.75,217.3,0
+CCM.US,D,20201001,000000,19.4,19.4,18.8,18.8,162.1,0
+CCM.US,D,20201002,000000,18.1,18.7,18.05,18.05,159,0
+CCM.US,D,20201005,000000,18.2,20.371,18.2,20.371,603,0
+CCM.US,D,20201006,000000,19,19,17.8,18.1,981.7,0
+CCM.US,D,20201007,000000,18.1,18.173,17.95,18.173,146.1,0
+CCM.US,D,20201009,000000,17.4,17.8,17.4,17.5,104.9,0
+CCM.US,D,20201012,000000,17.186,17.6,17.186,17.35,654.6,0
+CCM.US,D,20201013,000000,17.7,17.7,17.1,17.1,86.5,0
+CCM.US,D,20201014,000000,17.1,17.1,17.1,17.1,41.3,0
+CCM.US,D,20201016,000000,17,17.2,17,17.001,133.6,0
+CCM.US,D,20201020,000000,16.8,18.665,16.8,17.5,612.8,0
+CCM.US,D,20201021,000000,17.05,17.3,17.05,17.299,121.9,0
+CCM.US,D,20201022,000000,17.216,21.558,16.8,21.3,11920.6,0
+CCM.US,D,20201023,000000,20,20.527,18.4,18.7,1734.6,0
+CCM.US,D,20201026,000000,18.396,18.396,18.396,18.396,70.3,0
+CCM.US,D,20201027,000000,18.5,21.7,18.5,20.07,844.7,0
+CCM.US,D,20201028,000000,20.3,20.3,18.2,18.7,280.9,0
+CCM.US,D,20201029,000000,19.4,19.4,19.4,19.4,10.6,0
+CCM.US,D,20201030,000000,19.038,19.038,18.5,18.5,130.2,0
+CCM.US,D,20201102,000000,18.4,18.9,18.4,18.9,193.8,0
+CCM.US,D,20201103,000000,18.55,21,18.55,20.5,1007.5,0
+CCM.US,D,20201104,000000,19.5,21.187,19.5,21.187,297.6,0
+CCM.US,D,20201106,000000,20.965,21.5,20.8,21.1,621.2,0
+CCM.US,D,20201109,000000,22.2,22.2,20.027,20.1,129.6,0
+CCM.US,D,20201110,000000,19.733,21.7,19.733,21,310.9,0
+CCM.US,D,20201111,000000,22.001,22.5,22.001,22.5,97.1,0
+CCM.US,D,20201112,000000,22.5,23.7,22.5,23.066,901.7,0
+CCM.US,D,20201113,000000,23.473,24,23.073,23.1,1172.1,0
+CCM.US,D,20201116,000000,22.1,24,22,23.1,816.2,0
+CCM.US,D,20201117,000000,21.9,23.4,21.2,23.1,651.1,0
+CCM.US,D,20201118,000000,22.5,22.571,20.7,22.54,502.9,0
+CCM.US,D,20201119,000000,19.5,22.9,19.5,22.9,223,0
+CCM.US,D,20201120,000000,24,24,21.7,22.8,314,0
+CCM.US,D,20201123,000000,24,24,21,22.455,271.5,0
+CCM.US,D,20201124,000000,21.687,22.3,21.687,21.8,128.6,0
+CCM.US,D,20201125,000000,20.9,21.4,20.1,20.303,903.9,0
+CCM.US,D,20201127,000000,20.6,20.6,20.5,20.6,38,0
+CCM.US,D,20201130,000000,19.8,20.1,19,19,265.2,0
+CCM.US,D,20201201,000000,19.1,19.4,19.1,19.4,109.6,0
+CCM.US,D,20201202,000000,19.4,20.292,19.4,20,67.5,0
+CCM.US,D,20201203,000000,20.9,20.9,18.3,19.1,638.9,0
+CCM.US,D,20201204,000000,19.1,24,18.3,24,17725.1,0
+CCM.US,D,20201207,000000,22,23,21.456,22.2,1713.7,0
+CCM.US,D,20201208,000000,20.7,21,18.901,19.65,2739.4,0
+CCM.US,D,20201209,000000,19.6,20.9,19.2,19.7,424.4,0
+CCM.US,D,20201210,000000,20.7,20.7,19.089,19.4,1069.1,0
+CCM.US,D,20201211,000000,20.6,20.6,19,19,96.9,0
+CCM.US,D,20201214,000000,19.523,19.7,19.001,19.001,286.2,0
+CCM.US,D,20201215,000000,20.5,58.9,19.5,53.1,931712.9,0
+CCM.US,D,20201216,000000,32.3,35,29.1,33,140518.2,0
+CCM.US,D,20201217,000000,32.9,33.3,30,33,28304.5,0
+CCM.US,D,20201218,000000,32.3,38.9,31.356,37,27768.9,0
+CCM.US,D,20201221,000000,32.6,35.9,31.5,32.7,9961.3,0
+CCM.US,D,20201222,000000,30,32.62,29.5,31.1,8950.8,0
+CCM.US,D,20201223,000000,30.3,30.912,29.515,30.7,2938.3,0
+CCM.US,D,20201224,000000,30,30.3,27.5,29.136,1902.4,0
+CCM.US,D,20201228,000000,29.2,36.1,26.512,27.7,5051.9,0
+CCM.US,D,20201229,000000,27.8,29,26.6,28,1733.9,0
+CCM.US,D,20201230,000000,27.6,27.774,26.5,26.9,1241.4,0
+CCM.US,D,20201231,000000,27,28.5,27,27.4,2813.2,0
+CCM.US,D,20210104,000000,27.6,33.5,27.4,32,6066,0
+CCM.US,D,20210105,000000,32.1,36.7,30.4,33.7,14800.9,0
+CCM.US,D,20210106,000000,31.4,35.5,30.301,34,6270.5,0
+CCM.US,D,20210107,000000,33.6,33.6,29.5,31.5,8676.3,0
+CCM.US,D,20210108,000000,32.8,34.2,29.7,32.5,2714.1,0
+CCM.US,D,20210111,000000,30.5,31.8,30.5,31.3,1868.3,0
+CCM.US,D,20210112,000000,31.3,32,29.9,31,3726,0
+CCM.US,D,20210113,000000,30,32,30,31.6,1242.9,0
+CCM.US,D,20210114,000000,32,33.05,31.5,32.2,3905.3,0
+CCM.US,D,20210115,000000,30.9,32.9,30.9,32.6,1282.7,0
+CCM.US,D,20210119,000000,33,33.8,31.601,32.7,1842.9,0
+CCM.US,D,20210120,000000,31.7,35,31.7,34.4,8105.2,0
+CCM.US,D,20210121,000000,35,37,33.8,37,8391.1,0
+CCM.US,D,20210122,000000,37.8,37.8,33,36.001,2271.3,0
+CCM.US,D,20210125,000000,35.8,36,32.5,35.2,5231.8,0
+CCM.US,D,20210126,000000,34.1,36.1,33.917,34.8,1795.7,0
+CCM.US,D,20210127,000000,36,36,33.3,34.42,2964.8,0
+CCM.US,D,20210128,000000,36,36,34,35.4,2544.4,0
+CCM.US,D,20210129,000000,34.8,37.3,33.5,35.9,6381.2,0
+CCM.US,D,20210201,000000,35.2,38,35.2,37.4,10227.5,0
+CCM.US,D,20210202,000000,38,38,37.1,37.1,2039.4,0
+CCM.US,D,20210203,000000,36.5,39.68,35.1,38.1,10021.3,0
+CCM.US,D,20210204,000000,38.8,44.5,38.8,43.5,27524.1,0
+CCM.US,D,20210205,000000,45,45,42,42.8,10565.8,0
+CCM.US,D,20210208,000000,41.5,44.899,41.013,42.5,5093.1,0
+CCM.US,D,20210209,000000,43,43.1,42.101,42.8,4603.7,0
+CCM.US,D,20210210,000000,43,43,41.8,42.3,2193.1,0
+CCM.US,D,20210211,000000,43,43,42.1,42.6,5032.5,0
+CCM.US,D,20210212,000000,43,46,42.301,43.9,7844.5,0
+CCM.US,D,20210216,000000,45,45,43.701,44.2,7245.2,0
+CCM.US,D,20210217,000000,44,46,43.7,45.3,15207.9,0
+CCM.US,D,20210218,000000,45.2,45.5,44,44.1,4837.9,0
+CCM.US,D,20210219,000000,43.5,45.429,43.5,44,2906.5,0
+CCM.US,D,20210222,000000,43.5,44,40.3,41.5,6195,0
+CCM.US,D,20210223,000000,40.1,40.2,35.6,37.9,6568.4,0
+CCM.US,D,20210224,000000,37.3,38.7,37.3,37.8,1382.8,0
+CCM.US,D,20210225,000000,38.9,38.9,36.5,37,1084.9,0
+CCM.US,D,20210226,000000,36,37.2,36,36,1889.1,0
+CCM.US,D,20210301,000000,36,36.997,36,36.7,4544.1,0
+CCM.US,D,20210302,000000,38,38.7,37.2,37.2,2534.6,0
+CCM.US,D,20210303,000000,38,38,36,36.1,1480.5,0
+CCM.US,D,20210304,000000,36.1,37.636,36,36.1,1857.6,0
+CCM.US,D,20210305,000000,36.8,36.8,30.9,31.5,4036.4,0
+CCM.US,D,20210308,000000,31.3,32.987,29.8,29.8,2131.4,0
+CCM.US,D,20210309,000000,29,32.4,29,31.3,1824.1,0
+CCM.US,D,20210310,000000,32.7,32.7,29.8,30.3,992.2,0
+CCM.US,D,20210311,000000,31.9,32.7,31.8,32.7,826.2,0
+CCM.US,D,20210312,000000,34.5,35.2,32.8,34.58,1402.2,0
+CCM.US,D,20210315,000000,36.1,37.35,34.3,34.7,1099.1,0
+CCM.US,D,20210316,000000,36.4,36.45,34.4,34.4,448.6,0
+CCM.US,D,20210317,000000,33.101,34.3,33,33.6,468.1,0
+CCM.US,D,20210318,000000,34.3,42.5,32.812,41.9,20774.1,0
+CCM.US,D,20210319,000000,41.2,44.6,39,39.1,11559,0
+CCM.US,D,20210322,000000,40.3,40.3,34.7,34.8,3320.2,0
+CCM.US,D,20210323,000000,36,47,35.038,40.4,41577.4,0
+CCM.US,D,20210324,000000,41.2,45,36.5,39.3,7753.7,0
+CCM.US,D,20210325,000000,38.3,39.5,37,37.9,1533.4,0
+CCM.US,D,20210326,000000,36.8,41.2,35.3,39.9,4720.6,0
+CCM.US,D,20210329,000000,39.2,39.2,35.1,35.2,5878.6,0
+CCM.US,D,20210330,000000,38,38.5,35.5,36.7,1395.5,0
+CCM.US,D,20210331,000000,36.6,41.7,36.6,38.4,12705.8,0
+CCM.US,D,20210401,000000,37.5,42.7,37.3,38,6324.2,0
+CCM.US,D,20210405,000000,36.8,39.3,36.7,37.2,1144.5,0
+CCM.US,D,20210406,000000,37.208,38.35,37,38.35,110.3,0
+CCM.US,D,20210407,000000,40.4,40.4,38,38.3,1568.8,0
+CCM.US,D,20210408,000000,37.2,40.957,37.2,40.8,1574.9,0
+CCM.US,D,20210409,000000,39.6,40.8,39.4,40.8,853.8,0
+CCM.US,D,20210412,000000,39.1,41.015,38.5,40.6,510,0
+CCM.US,D,20210413,000000,40.5,41.9,36.8,39.9,794,0
+CCM.US,D,20210414,000000,41,43.108,39.15,40,2193.6,0
+CCM.US,D,20210415,000000,40,42.7,36.7,36.7,1470.5,0
+CCM.US,D,20210416,000000,40,40.5,38.823,39.9,970.1,0
+CCM.US,D,20210419,000000,40,40.3,38.1,38.2,677.4,0
+CCM.US,D,20210420,000000,36.8,37.5,36.701,36.701,199.8,0
+CCM.US,D,20210421,000000,36.6,39,36.6,37.6,987,0
+CCM.US,D,20210422,000000,38.2,38.2,36.7,37,184.2,0
+CCM.US,D,20210423,000000,37.75,37.75,35.1,36.1,1119.8,0
+CCM.US,D,20210426,000000,37.8,38,35.468,36.3,613.2,0
+CCM.US,D,20210427,000000,38.2,38.5,36.1,36.7,349.5,0
+CCM.US,D,20210428,000000,38.2,38.2,36.1,36.1,387.5,0
+CCM.US,D,20210429,000000,36,36.1,34.9,34.9,594.3,0
+CCM.US,D,20210430,000000,36.5,36.5,34,34,695.5,0
+CCM.US,D,20210503,000000,33.6,34.8,33.5,33.716,339.4,0
+CCM.US,D,20210504,000000,33.2,35,32.6,33.345,462.7,0
+CCM.US,D,20210505,000000,31.6,31.6,31,31.2,707.7,0
+CCM.US,D,20210506,000000,32,33.914,32,33.914,456.4,0
+CCM.US,D,20210507,000000,35.1,35.522,32.9,34,392.2,0
+CCM.US,D,20210510,000000,33.4,33.932,31.8,33.932,375.3,0
+CCM.US,D,20210511,000000,32.4,33.944,32.4,33.944,319.6,0
+CCM.US,D,20210512,000000,34.9,34.9,31.3,32.7,811.3,0
+CCM.US,D,20210513,000000,31.7,34.7,31.278,34.117,952.5,0
+CCM.US,D,20210514,000000,35.5,35.5,31.2,33.981,180,0
+CCM.US,D,20210517,000000,32.7,34.673,32.7,34.673,154.8,0
+CCM.US,D,20210518,000000,34.4,36.373,32,34.778,1146,0
+CCM.US,D,20210519,000000,32.9,34.638,31.2,34,442.2,0
+CCM.US,D,20210520,000000,31,32.9,30.323,32.146,469.6,0
+CCM.US,D,20210521,000000,30.5,32.7,30.5,32.7,720.3,0
+CCM.US,D,20210524,000000,36,36,33,33.5,924.5,0
+CCM.US,D,20210525,000000,35.4,35.4,31.4,33.7,568.6,0
+CCM.US,D,20210526,000000,33.7,33.81,33.7,33.7,100.9,0
+CCM.US,D,20210527,000000,32.5,33,32.2,33,71.6,0
+CCM.US,D,20210528,000000,32.2,33.2,32.2,33,136.4,0
+CCM.US,D,20210601,000000,32.1,34,31.5,33.001,529,0
+CCM.US,D,20210602,000000,34.4,34.4,32.3,33.7,365.7,0
+CCM.US,D,20210603,000000,30.8,33.13,30.8,32.6,549.7,0
+CCM.US,D,20210604,000000,32,33.8,32,33.8,88.6,0
+CCM.US,D,20210607,000000,33.2,34.899,33.1,34.633,212.7,0
+CCM.US,D,20210608,000000,34.6,34.6,26.7,26.9,15424.3,0
+CCM.US,D,20210609,000000,30,30,29.2,29.6,7389.6,0
+CCM.US,D,20210610,000000,30,30,28,30,2293,0
+CCM.US,D,20210611,000000,28.2,30,28.2,30,4287.5,0
+CCM.US,D,20210614,000000,28.6,30,28.6,29.499,4795.7,0
+CCM.US,D,20210615,000000,29.2,30,28.8,29.9,3156.9,0
+CCM.US,D,20210616,000000,29.2,30,28.06,29.2,2689.2,0
+CCM.US,D,20210617,000000,29.2,30,28.95,29.4,2145,0
+CCM.US,D,20210618,000000,28.2,29.9,28.2,29.6,862,0
+CCM.US,D,20210621,000000,30.1,30.1,28.5,29.506,3660.4,0
+CCM.US,D,20210622,000000,30.1,30.1,28.904,29.503,1390,0
+CCM.US,D,20210623,000000,28.8,30,28.8,29.603,1270.6,0
+CCM.US,D,20210624,000000,30.2,30.2,28.6,29.8,3269.5,0
+CCM.US,D,20210625,000000,29.814,30,28.961,29.9,2597.9,0
+CCM.US,D,20210628,000000,28.9,29.9,28.9,29.8,1333.8,0
+CCM.US,D,20210629,000000,29.6,29.9,29,29.6,2377.2,0
+CCM.US,D,20210630,000000,29.899,29.9,28.5,28.7,2140.8,0
+CCM.US,D,20210701,000000,28.65,29.9,28.65,29.6,821.1,0
+CCM.US,D,20210702,000000,29.044,29.542,28.85,29.5,1388.6,0
+CCM.US,D,20210706,000000,28.4,29.6,28.4,28.5,1858.9,0
+CCM.US,D,20210707,000000,28.6,29.6,28.6,29.221,616.8,0
+CCM.US,D,20210708,000000,29.5,29.5,28.5,29.481,677.7,0
+CCM.US,D,20210709,000000,29.5,29.5,28,28,1472,0
+CCM.US,D,20210712,000000,27.6,29.5,27.6,28,2002.7,0
+CCM.US,D,20210713,000000,27,29.2,27,28.3,3898.5,0
+CCM.US,D,20210714,000000,27.4,27.446,26.5,26.5,862.9,0
+CCM.US,D,20210715,000000,25.3,26.6,25.3,26.6,301.8,0
+CCM.US,D,20210716,000000,25.6,25.6,25.597,25.597,69.8,0
+CCM.US,D,20210719,000000,25.4,25.7,24.2,24.35,2025.5,0
+CCM.US,D,20210720,000000,25.4,25.4,24.3,24.9,655.5,0
+CCM.US,D,20210721,000000,25,25.6,24.999,25.6,1152.7,0
+CCM.US,D,20210722,000000,25.5,26.6,25.5,26.501,728.5,0
+CCM.US,D,20210723,000000,27.6,28.5,26.6,27.2,656.7,0
+CCM.US,D,20210726,000000,26.3,29.6,26.1,28.9,1930.8,0
+CCM.US,D,20210727,000000,27.7,29.8,27.7,28.6,509,0
+CCM.US,D,20210728,000000,28,29,28,28.5,389.8,0
+CCM.US,D,20210729,000000,28.4,29.6,28.4,29.5,426.8,0
+CCM.US,D,20210730,000000,29.6,30,29.1,29.8,915.5,0
+CCM.US,D,20210802,000000,29.9,30,29.5,29.5,529.2,0
+CCM.US,D,20210803,000000,29.5,30,29.1,29.1,432.2,0
+CCM.US,D,20210804,000000,29.342,29.342,25.1,28.1,1201.9,0
+CCM.US,D,20210805,000000,28.152,30.771,25.6,28.9,3352.3,0
+CCM.US,D,20210806,000000,28.8,31.3,28.8,30.393,987,0
+CCM.US,D,20210809,000000,29.7,31.1,28.439,29.719,1828.7,0
+CCM.US,D,20210810,000000,29.7,29.7,29.6,29.7,251.8,0
+CCM.US,D,20210811,000000,28.9,28.9,27.35,27.35,128,0
+CCM.US,D,20210812,000000,27.254,28.067,25.45,26.7,918.3,0
+CCM.US,D,20210813,000000,25.1,27.011,25,26.5,321.8,0
+CCM.US,D,20210816,000000,25.7,26.548,25.101,26.3,657.8,0
+CCM.US,D,20210817,000000,27.3,28.093,26,26.1,709.8,0
+CCM.US,D,20210818,000000,27.2,27.2,26.201,26.3,86.6,0
+CCM.US,D,20210819,000000,25.5,25.5,25.1,25.1,61,0
+CCM.US,D,20210820,000000,27.05,28.537,25.2,25.8,484.9,0
+CCM.US,D,20210823,000000,24.8,28.9,24.6,25.9,810.1,0
+CCM.US,D,20210824,000000,25.7,26.492,25.7,26.4,74.2,0
+CCM.US,D,20210825,000000,25.5,26.5,25.251,25.6,478,0
+CCM.US,D,20210826,000000,25.3,26.7,25.3,26.7,58.2,0
+CCM.US,D,20210827,000000,25.3,26.55,25.3,25.8,709.5,0
+CCM.US,D,20210830,000000,25.2,26.068,25.1,25.1,898.4,0
+CCM.US,D,20210831,000000,26.545,26.545,24.7,25.3,916,0
+CCM.US,D,20210901,000000,24.7,25.999,24.7,25.775,995.7,0
+CCM.US,D,20210902,000000,24.501,25.7,24.501,25.599,417.7,0
+CCM.US,D,20210903,000000,25.5,26,24.6,25.6,168,0
+CCM.US,D,20210907,000000,24.7,28,24.7,26.962,1232.6,0
+CCM.US,D,20210908,000000,25.3,30,25.3,27.5,2012.5,0
+CCM.US,D,20210909,000000,26.7,28.9,25.792,28.8,674,0
+CCM.US,D,20210910,000000,31.3,31.3,27.2,29.9,2605.8,0
+CCM.US,D,20210913,000000,28.5,30.4,25.901,29.7,1624.5,0
+CCM.US,D,20210914,000000,28.3,30,26.901,28.735,690.9,0
+CCM.US,D,20210915,000000,29.3,30.6,28.683,29,379.3,0
+CCM.US,D,20210916,000000,27.5,31,26.7,30,1740.5,0
+CCM.US,D,20210917,000000,30,30.9,30,30.5,127.6,0
+CCM.US,D,20210920,000000,29.4,33.972,29.4,29.85,1316.9,0
+CCM.US,D,20210921,000000,28.9,31.2,26.5,29.8,631.8,0
+CCM.US,D,20210922,000000,28.8,30.9,28.8,30.1,384,0
+CCM.US,D,20210923,000000,29.9,30.8,29,30.65,1278.1,0
+CCM.US,D,20210924,000000,30.5,30.5,28.51,29.5,712.3,0
+CCM.US,D,20210927,000000,29.8,31.185,29.8,30.9,625.9,0
+CCM.US,D,20210928,000000,29.8,31.8,29.8,31,890.7,0
+CCM.US,D,20210929,000000,31.1,31.3,29.8,29.8,346.4,0
+CCM.US,D,20210930,000000,30,31.5,30,30.9,258.2,0
+CCM.US,D,20211001,000000,30.9,31.547,30.9,31.2,173.3,0
+CCM.US,D,20211004,000000,30.3,31.14,30.187,30.8,357.4,0
+CCM.US,D,20211005,000000,31.1,31.1,30,30.7,150.3,0
+CCM.US,D,20211006,000000,30.9,30.9,27,28.3,604.5,0
+CCM.US,D,20211007,000000,28.1,28.5,28.1,28.5,74.4,0
+CCM.US,D,20211008,000000,27.8,29.7,26.653,29,342.2,0
+CCM.US,D,20211011,000000,29,29,29,29,74.5,0
+CCM.US,D,20211012,000000,29.6,30.564,29.6,30.564,91.1,0
+CCM.US,D,20211013,000000,29.6,29.6,29.4,29.4,24.2,0
+CCM.US,D,20211014,000000,28,29.6,27.1,28.6,677,0
+CCM.US,D,20211015,000000,26.6,27.863,26.6,27.507,80,0
+CCM.US,D,20211018,000000,26.5,26.8,26.5,26.8,105.9,0
+CCM.US,D,20211019,000000,26.5,26.5,24.6,25.1,1760,0
+CCM.US,D,20211020,000000,24.6,25,24.6,25,64.7,0
+CCM.US,D,20211021,000000,25,26.196,25,25,366.9,0
+CCM.US,D,20211022,000000,26.5,26.5,25,25,316.9,0
+CCM.US,D,20211025,000000,24.4,26.108,24.4,26.108,125.9,0
+CCM.US,D,20211026,000000,26.1,26.1,26.1,26.1,27.2,0
+CCM.US,D,20211027,000000,26,26,26,26,40.4,0
+CCM.US,D,20211028,000000,25.9,26,25.9,26,170.2,0
+CCM.US,D,20211029,000000,25.6,26,24.3,24.65,415.1,0
+CCM.US,D,20211101,000000,24.8,24.8,24.8,24.8,47.6,0
+CCM.US,D,20211102,000000,24.7,26,24.7,24.8,171.6,0
+CCM.US,D,20211103,000000,24.5,25,24.5,25,149.8,0
+CCM.US,D,20211104,000000,26,26,25,25.1,599.5,0
+CCM.US,D,20211105,000000,25.2,25.3,25.1,25.3,145.8,0
+CCM.US,D,20211108,000000,25.1,25.2,25,25.1,151.6,0
+CCM.US,D,20211109,000000,25.2,25.2,25,25.1,146.5,0
+CCM.US,D,20211110,000000,25,25,25,25,154.4,0
+CCM.US,D,20211111,000000,25.1,25.7,24.9,25,184.1,0
+CCM.US,D,20211112,000000,25.999,25.999,24.8,24.9,126.4,0
+CCM.US,D,20211115,000000,24.6,24.8,24.6,24.8,642.5,0
+CCM.US,D,20211116,000000,24.4,24.4,23.6,23.6,392.1,0
+CCM.US,D,20211117,000000,23.5,23.6,23.1,23.4,301.6,0
+CCM.US,D,20211118,000000,23.4,23.633,23.4,23.401,344.8,0
+CCM.US,D,20211119,000000,23.6,24.602,22.401,24.6,753.7,0
+CCM.US,D,20211122,000000,24.4,24.8,24.001,24.5,1649.6,0
+CCM.US,D,20211124,000000,22.1,23.6,22,23.6,141.7,0
+CCM.US,D,20211129,000000,22.7,22.8,21.5,22.6,1553.2,0
+CCM.US,D,20211130,000000,22.6,22.6,22.6,22.6,68.5,0
+CCM.US,D,20211201,000000,24,24,24,24,20.8,0
+CCM.US,D,20211202,000000,24,24,20.3,20.3,1021.2,0
+CCM.US,D,20211203,000000,21,22,21,21.6,818,0
+CCM.US,D,20211206,000000,22.7,22.7,22.7,22.7,30.6,0
+CCM.US,D,20211207,000000,21.9,23.55,21.812,23.4,310.7,0
+CCM.US,D,20211208,000000,22.3,23.4,21,23.4,711.2,0
+CCM.US,D,20211209,000000,21,21,20.8,20.8,103.2,0
+CCM.US,D,20211210,000000,20.2,22.1,20.2,21.901,347.9,0
+CCM.US,D,20211213,000000,20.5,22,20.5,22,194.8,0
+CCM.US,D,20211214,000000,21.6,21.6,20.6,20.9,157,0
+CCM.US,D,20211215,000000,20.2,20.699,20.2,20.2,201.8,0
+CCM.US,D,20211216,000000,20.2,20.425,20.2,20.2,163.4,0
+CCM.US,D,20211217,000000,20,20.05,19.4,20.05,1654.7,0
+CCM.US,D,20211220,000000,20.9,21.4,20.7,20.7,49.9,0
+CCM.US,D,20211221,000000,19.7,20.273,18.5,20.2,836,0
+CCM.US,D,20211222,000000,20.2,21.1,20.2,20.5,468.1,0
+CCM.US,D,20211223,000000,20.5,21.2,20.5,20.5,170.2,0
+CCM.US,D,20211227,000000,21.5,21.5,20.5,20.5,625.4,0
+CCM.US,D,20211228,000000,20.5,20.5,20.5,20.5,55.6,0
+CCM.US,D,20211229,000000,20.5,20.869,20.1,20.869,680,0
+CCM.US,D,20211230,000000,20.9,21.4,20.9,21.4,451.3,0
+CCM.US,D,20211231,000000,21.2,21.2,20,20,43,0
+CCM.US,D,20220103,000000,20.3,20.8,20.3,20.3,114.1,0
+CCM.US,D,20220104,000000,19,20.1,19,20.1,359.7,0
+CCM.US,D,20220105,000000,20.6,20.6,18.9,20.39,30,0
+CCM.US,D,20220106,000000,19.1,19.613,18.8,18.802,146.7,0
+CCM.US,D,20220107,000000,19.7,20.4,19.5,20,465.3,0
+CCM.US,D,20220110,000000,20.5,21,20.5,21,301,0
+CCM.US,D,20220111,000000,21,21,19.7,19.94,131.9,0
+CCM.US,D,20220112,000000,19,20.625,18.1,18.8,140.3,0
+CCM.US,D,20220113,000000,20.1,20.2,20,20,236.4,0
+CCM.US,D,20220114,000000,19.4,20.2,18.812,20.2,151.6,0
+CCM.US,D,20220118,000000,20.4,20.4,19.1,19.1,35.9,0
+CCM.US,D,20220119,000000,17.7,18.4,17.7,18.4,63.9,0
+CCM.US,D,20220120,000000,18,20.9,18,20.25,623.1,0
+CCM.US,D,20220121,000000,20.2,21.6,19.8,20.9,722.3,0
+CCM.US,D,20220124,000000,20.9,21.58,20.3,20.3,220.6,0
+CCM.US,D,20220125,000000,20.7,20.7,20.1,20.1,45.7,0
+CCM.US,D,20220126,000000,19.3,20.9,19.3,20.898,133.1,0
+CCM.US,D,20220127,000000,20.9,21.9,19.2,20.6,660.5,0
+CCM.US,D,20220128,000000,20.773,20.773,18.3,18.4,246.3,0
+CCM.US,D,20220131,000000,18.6,19.4,18.6,19.4,136.2,0
+CCM.US,D,20220201,000000,18.7,19.3,17.2,19.3,612.7,0
+CCM.US,D,20220202,000000,20.2,20.2,20.2,20.2,12.8,0
+CCM.US,D,20220203,000000,21,21,21,21,20.4,0
+CCM.US,D,20220204,000000,21.1,21.1,19.2,19.2,89.3,0
+CCM.US,D,20220207,000000,19.9,19.9,19.6,19.6,65.5,0
+CCM.US,D,20220208,000000,18.9,19.6,18.2,19.4,157,0
+CCM.US,D,20220209,000000,18.8,20.9,18.8,20.5,536.1,0
+CCM.US,D,20220210,000000,20.7,20.7,19.2,19.2,114.2,0
+CCM.US,D,20220211,000000,20.2,20.2,19.401,19.5,87.4,0
+CCM.US,D,20220214,000000,18.9,20,18.1,20,429.7,0
+CCM.US,D,20220215,000000,20.7,20.7,19.1,19.1,80.4,0
+CCM.US,D,20220216,000000,20.9,20.9,19.2,20.5,213.9,0
+CCM.US,D,20220217,000000,19.7,19.8,19.7,19.8,208.9,0
+CCM.US,D,20220218,000000,19.8,19.8,19.8,19.8,62.8,0
+CCM.US,D,20220222,000000,21.1,21.1,18.4,19.5,782.9,0
+CCM.US,D,20220223,000000,18.7,18.7,18.2,18.2,43.2,0
+CCM.US,D,20220224,000000,16.662,18.8,16.662,18.8,351.4,0
+CCM.US,D,20220225,000000,18.1,19.6,18.1,18.699,194.6,0
+CCM.US,D,20220228,000000,17.6,21.1,17.6,21.1,976.5,0
+CCM.US,D,20220301,000000,22.6,23.6,21.5,22,2147.3,0
+CCM.US,D,20220302,000000,23.8,23.8,20.1,20.1,653.6,0
+CCM.US,D,20220303,000000,20.1,20.1,19.1,19.101,162.3,0
+CCM.US,D,20220304,000000,19,21.399,18.8,19.88,630.9,0
+CCM.US,D,20220307,000000,20.5,23.5,20.4,20.429,349.7,0
+CCM.US,D,20220308,000000,19.2,20,19,20,71.6,0
+CCM.US,D,20220309,000000,19.1,20.1,19.015,19.1,146.2,0
+CCM.US,D,20220310,000000,20.3,20.3,18.8,18.8,37.8,0
+CCM.US,D,20220314,000000,18.9,18.9,18.2,18.4,650.9,0
+CCM.US,D,20220315,000000,19.4,19.4,16.1,16.1,912,0
+CCM.US,D,20220316,000000,15.4,19.15,15.4,18.9,981.9,0
+CCM.US,D,20220317,000000,18.5,18.5,18.5,18.5,51.9,0
+CCM.US,D,20220318,000000,18.698,18.698,17.55,17.55,66.5,0
+CCM.US,D,20220321,000000,19,20.1,19,19,720.5,0
+CCM.US,D,20220322,000000,19.8,19.8,17.7,19,710.4,0
+CCM.US,D,20220323,000000,16.4,19.3,16.4,18.8,63.1,0
+CCM.US,D,20220324,000000,17.6,17.6,17.6,17.6,47.4,0
+CCM.US,D,20220325,000000,16.9,18.65,16.9,18.5,495.7,0
+CCM.US,D,20220328,000000,19.6,20.4,18.3,20.3,636.3,0
+CCM.US,D,20220329,000000,20.1,20.1,18.9,20,99.4,0
+CCM.US,D,20220330,000000,18.35,18.35,17,17,100,0
+CCM.US,D,20220331,000000,16.6,18.7,16.6,17.1,676.9,0
+CCM.US,D,20220401,000000,17.3,17.3,16.5,16.5,65.8,0
+CCM.US,D,20220404,000000,18.3,18.3,17.6,17.8,178.2,0
+CCM.US,D,20220405,000000,16.9,16.9,16.5,16.5,176.9,0
+CCM.US,D,20220406,000000,17.6,22,17.6,18.962,5206.2,0
+CCM.US,D,20220407,000000,21.5,21.5,17.4,17.4,1100,0
+CCM.US,D,20220408,000000,17.2,19.3,17.2,18.284,362.1,0
+CCM.US,D,20220411,000000,17.2,18.965,17.2,17.6,1218,0
+CCM.US,D,20220412,000000,17.1,18.8,17.1,18.8,134.5,0
+CCM.US,D,20220413,000000,18.3,18.3,17.1,17.1,96.1,0
+CCM.US,D,20220414,000000,18.2,18.2,17,17,210.3,0
+CCM.US,D,20220418,000000,16.8,19,16.8,19,566.8,0
+CCM.US,D,20220419,000000,17.5,19,17.034,19,406.8,0
+CCM.US,D,20220420,000000,17.9,18.1,17.9,18.1,51.4,0
+CCM.US,D,20220422,000000,17.9,17.9,16.81,16.9,167.4,0
+CCM.US,D,20220425,000000,16.6,17.35,16.3,17,1759.9,0
+CCM.US,D,20220426,000000,17,17,15.1,16.2,3196.8,0
+CCM.US,D,20220427,000000,16,16.6,15.201,16.3,474.1,0
+CCM.US,D,20220428,000000,15.1,15.5,15.1,15.5,56.4,0
+CCM.US,D,20220429,000000,15.2,15.6,14.8,14.9,341.5,0
+CCM.US,D,20220502,000000,12.7,15,12.7,15,466.1,0
+CCM.US,D,20220503,000000,15,16.008,13.5,13.79,189.8,0
+CCM.US,D,20220504,000000,13.284,15.35,11.5,13.7,4564,0
+CCM.US,D,20220505,000000,13.3,13.3,11.6,13.1,1255.2,0
+CCM.US,D,20220506,000000,14.7,14.7,14,14,242.1,0
+CCM.US,D,20220509,000000,14.3,15.75,14.1,15.6,456.6,0
+CCM.US,D,20220510,000000,13.601,16.7,13.601,16.7,121.2,0
+CCM.US,D,20220511,000000,16.3,16.336,16,16,82,0
+CCM.US,D,20220512,000000,14.76,14.76,14.76,14.76,41.8,0
+CCM.US,D,20220513,000000,14.4,14.9,14.4,14.9,79.9,0
+CCM.US,D,20220516,000000,17.5,17.5,15.9,16.9,160.3,0
+CCM.US,D,20220517,000000,16,16.641,16,16.641,69,0
+CCM.US,D,20220518,000000,15.3,15.3,15.3,15.3,53.2,0
+CCM.US,D,20220520,000000,14.5,14.5,14.2,14.2,65.6,0
+CCM.US,D,20220523,000000,14.32,14.327,13.4,13.9,111.2,0
+CCM.US,D,20220524,000000,12.3,13.357,12.2,13,335.9,0
+CCM.US,D,20220526,000000,13.627,14.5,13.627,14.5,45.9,0
+CCM.US,D,20220527,000000,15.4,16.4,14.9,16.4,351.6,0
+CCM.US,D,20220531,000000,17.9,17.9,15,16.2,310.5,0
+CCM.US,D,20220601,000000,15.5,16.6,15.5,16.2,424.4,0
+CCM.US,D,20220602,000000,15.8,17.2,15.8,17.2,77.7,0
+CCM.US,D,20220603,000000,16.6,17.1,15.7,17.1,123.3,0
+CCM.US,D,20220606,000000,17,18,17,17.3,720.4,0
+CCM.US,D,20220607,000000,17,19,17,18.5,378.8,0
+CCM.US,D,20220608,000000,18.7,18.7,17.5,18.6,131.6,0
+CCM.US,D,20220609,000000,17.5,19,17.4,17.4,387.7,0
+CCM.US,D,20220613,000000,17.4,17.5,17.4,17.5,78.2,0
+CCM.US,D,20220614,000000,17,17.796,16.2,16.2,78.5,0
+CCM.US,D,20220615,000000,16.2,16.7,15.578,16.7,119.2,0
+CCM.US,D,20220616,000000,17.5,19,17.5,18,505,0
+CCM.US,D,20220617,000000,18.2,18.2,17.6,18,227.1,0
+CCM.US,D,20220621,000000,18.5,19,18.5,18.5,717,0
+CCM.US,D,20220623,000000,18.5,18.5,18.5,18.5,53,0
+CCM.US,D,20220624,000000,18.5,19.901,18.5,19.9,360.6,0
+CCM.US,D,20220627,000000,19.1,20,18.7,19.1,590.8,0
+CCM.US,D,20220628,000000,18.9,20.1,18.9,20.1,306.5,0
+CCM.US,D,20220629,000000,18.8,20.4,18.8,20.4,155.2,0
+CCM.US,D,20220630,000000,19.6,19.799,18.7,18.8,80.6,0
+CCM.US,D,20220701,000000,18.5,19.5,18.5,19.5,53,0
+CCM.US,D,20220705,000000,18.5,18.7,18.5,18.7,71.1,0
+CCM.US,D,20220706,000000,18.5,19,18.5,19,54.3,0
+CCM.US,D,20220707,000000,18.7,18.8,18.7,18.8,49.8,0
+CCM.US,D,20220708,000000,18.6,18.9,18.6,18.6,113.2,0
+CCM.US,D,20220711,000000,18.5,18.5,18.5,18.5,65.7,0
+CCM.US,D,20220712,000000,18.5,18.7,18.5,18.7,63.3,0
+CCM.US,D,20220713,000000,18.5,18.6,18.5,18.5,118,0
+CCM.US,D,20220714,000000,18.8,18.8,18.8,18.8,17.3,0
+CCM.US,D,20220715,000000,18.7,19.05,18.5,18.5,68.7,0
+CCM.US,D,20220718,000000,19.5,19.5,19.5,19.5,190.7,0
+CCM.US,D,20220719,000000,20.7,20.7,19.5,19.5,142.9,0
+CCM.US,D,20220720,000000,19.5,19.8,19.5,19.8,273.5,0
+CCM.US,D,20220721,000000,19.5,19.5,19.5,19.5,132.3,0
+CCM.US,D,20220722,000000,19.5,19.95,19.5,19.95,64.6,0
+CCM.US,D,20220725,000000,19.5,19.5,19.5,19.5,52.7,0
+CCM.US,D,20220726,000000,19.5,19.5,19.5,19.5,56.2,0
+CCM.US,D,20220727,000000,19.6,20.4,19.5,20.4,56.6,0
+CCM.US,D,20220728,000000,20.799,21,19.6,21,276.2,0
+CCM.US,D,20220729,000000,19.6,19.7,19.6,19.7,71.3,0
+CCM.US,D,20220801,000000,19.6,19.6,19.5,19.5,57,0
+CCM.US,D,20220802,000000,16,16,16,16,11.7,0
+CCM.US,D,20220803,000000,16.7,18.51,16.7,18.5,322.1,0
+CCM.US,D,20220804,000000,19.7,20.6,18.7,20.6,82.9,0
+CCM.US,D,20220805,000000,20.6,20.6,20.5,20.5,64.5,0
+CCM.US,D,20220808,000000,19.2,19.2,19.2,19.2,10.2,0
+CCM.US,D,20220809,000000,19.6,19.6,19.5,19.5,82.3,0
+CCM.US,D,20220810,000000,20.7,20.7,19.5,19.5,59.3,0
+CCM.US,D,20220811,000000,20.6,20.6,19.5,19.5,55.5,0
+CCM.US,D,20220812,000000,20.7,20.7,19.5,19.5,311.8,0
+CCM.US,D,20220815,000000,19.5,19.5,19.5,19.5,87.1,0
+CCM.US,D,20220816,000000,20.6,20.6,19.6,19.6,75.5,0
+CCM.US,D,20220817,000000,19.6,19.601,19.5,19.5,94.3,0
+CCM.US,D,20220818,000000,19.5,19.5,19.5,19.5,118.3,0
+CCM.US,D,20220819,000000,19.5,19.5,19.5,19.5,54.3,0
+CCM.US,D,20220822,000000,19.5,19.75,19.5,19.7,150.2,0
+CCM.US,D,20220823,000000,19.5,19.8,19.5,19.8,63.3,0
+CCM.US,D,20220824,000000,20.2,20.2,20.2,20.2,10,0
+CCM.US,D,20220825,000000,19.6,19.9,19.5,19.9,64.5,0
+CCM.US,D,20220826,000000,19.6,19.6,19.5,19.5,45.2,0
+CCM.US,D,20220829,000000,19.5,19.5,19.5,19.5,58.8,0
+CCM.US,D,20220830,000000,19.701,19.789,19.5,19.5,179,0
+CCM.US,D,20220901,000000,19.5,19.6,19.5,19.5,46.3,0
+CCM.US,D,20220902,000000,20.6,20.8,19.5,19.5,351.6,0
+CCM.US,D,20220906,000000,19.5,19.5,19.5,19.5,32.6,0
+CCM.US,D,20220908,000000,19.5,19.5,19.5,19.5,98.2,0
+CCM.US,D,20220909,000000,19.8,19.8,19.8,19.8,145,0
+CCM.US,D,20220912,000000,19.2,19.2,19.2,19.2,17,0
+CCM.US,D,20220914,000000,20,20,20,20,31.8,0
+CCM.US,D,20220915,000000,18.9,18.9,16.7,17,77.6,0
+CCM.US,D,20220916,000000,16.2,16.2,16.2,16.2,13.5,0
+CCM.US,D,20220923,000000,16.473,19.6,16.1,17.9,589.9,0
+CCM.US,D,20220926,000000,18.8,19.2,18.8,19.1,335.9,0
+CCM.US,D,20220927,000000,19,19,18.45,18.45,463.1,0
+CCM.US,D,20220928,000000,16.9,17.009,16.9,17,115.2,0
+CCM.US,D,20220929,000000,16.5,17.9,16.5,17.75,391.8,0
+CCM.US,D,20220930,000000,17.5,18.5,17.5,18.5,659.5,0
+CCM.US,D,20221003,000000,18.5,18.5,18.5,18.5,14.3,0
+CCM.US,D,20221004,000000,18,18,17.725,17.9,265.5,0
+CCM.US,D,20221005,000000,18,19.2,16.1,16.1,948.4,0
+CCM.US,D,20221006,000000,17.1,17.1,16.3,16.3,40.3,0
+CCM.US,D,20221007,000000,16.9,16.9,13.2,13.5,100.7,0
+CCM.US,D,20221010,000000,15,16.95,15,16.5,370.8,0
+CCM.US,D,20221011,000000,17,17,16.644,16.7,151.4,0
+CCM.US,D,20221012,000000,16.9,16.9,16.9,16.9,68.9,0
+CCM.US,D,20221013,000000,17,17,15.7,16.6,252.5,0
+CCM.US,D,20221014,000000,15.8,16.5,15.4,16.2,274.4,0
+CCM.US,D,20221017,000000,16,17.4,15.691,17,193.2,0
+CCM.US,D,20221018,000000,17,17,16.61,16.8,181.4,0
+CCM.US,D,20221019,000000,15.9,16.1,15.1,15.8,269.4,0
+CCM.US,D,20221020,000000,13,14.7,13,14.7,282.6,0
+CCM.US,D,20221021,000000,15.1,15.5,15,15,240.1,0
+CCM.US,D,20221024,000000,14.1,15.2,13.7,15.1,181.2,0
+CCM.US,D,20221025,000000,15.3,15.4,13.047,15.4,94.1,0
+CCM.US,D,20221026,000000,15.5,16.1,14.7,15.3,225.9,0
+CCM.US,D,20221028,000000,12.9,12.9,12.8,12.8,52.9,0
+CCM.US,D,20221031,000000,12.7,12.8,12.2,12.8,424.2,0
+CCM.US,D,20221101,000000,14.35,14.35,14.088,14.35,164,0
+CCM.US,D,20221102,000000,14.5,15.063,13.8,15.063,305.1,0
+CCM.US,D,20221103,000000,15.6,17.5,15.4,17.5,226.5,0
+CCM.US,D,20221104,000000,17.9,18.599,15,15,838.5,0
+CCM.US,D,20221107,000000,16.4,16.5,16.3,16.3,181.6,0
+CCM.US,D,20221108,000000,16.2,17.239,16.2,16.2,225.1,0
+CCM.US,D,20221109,000000,17.5,17.5,17.5,17.5,16.2,0
+CCM.US,D,20221110,000000,14.5,16.7,14.5,16.7,67.5,0
+CCM.US,D,20221111,000000,16.2,16.2,16.2,16.2,90.9,0
+CCM.US,D,20221114,000000,14.6,16,14.6,16,120.5,0
+CCM.US,D,20221117,000000,15.809,16.1,15.6,15.6,204.9,0
+CCM.US,D,20221118,000000,13.5,15.1,12.2,15.1,330.2,0
+CCM.US,D,20221121,000000,15.1,16,14.9,15.82,492.8,0
+CCM.US,D,20221123,000000,14.6,15.6,14.6,15.6,61.9,0
+CCM.US,D,20221129,000000,16,16,16,16,16.7,0
+CCM.US,D,20221130,000000,13.9,15.1,13.9,15.1,884,0
+CCM.US,D,20221202,000000,14.3,15.2,14,15.2,142.6,0
+CCM.US,D,20221205,000000,16.75,17.572,16.3,16.3,192.4,0
+CCM.US,D,20221208,000000,16.047,16.047,16.047,16.047,45,0
+CCM.US,D,20221212,000000,14.7,15.9,14.7,14.8,250.2,0
+CCM.US,D,20221213,000000,14.9,15,14.9,15,221.2,0
+CCM.US,D,20221215,000000,17.299,17.299,14.559,14.6,202.8,0
+CCM.US,D,20221216,000000,13.9,13.9,13.4,13.4,34.7,0
+CCM.US,D,20221219,000000,14.8,14.9,14.8,14.8,31.6,0
+CCM.US,D,20221220,000000,16.2,16.2,15.223,15.223,168.3,0
+CCM.US,D,20221221,000000,14.282,15.1,13.801,14.7,285.5,0
+CCM.US,D,20221222,000000,13.8,13.8,13.6,13.6,30.8,0
+CCM.US,D,20221223,000000,16,17,16,16.6,360.7,0
+CCM.US,D,20221227,000000,17.5,17.5,16.2,16.3,176.8,0
+CCM.US,D,20221228,000000,15.279,15.279,13.5,13.5,210.7,0
+CCM.US,D,20221229,000000,13.5,14.299,13.4,13.4,379.7,0
+CCM.US,D,20221230,000000,15.8,16.599,15.8,16.4,404.1,0
+CCM.US,D,20230103,000000,19.3,19.9,18.2,18.2,1098.3,0
+CCM.US,D,20230104,000000,15,16.4,14.7,16.4,523.2,0
+CCM.US,D,20230105,000000,17.4,17.4,15,15.8,418.6,0
+CCM.US,D,20230106,000000,16.9,18.1,16.7,17.3,351.9,0
+CCM.US,D,20230109,000000,16.1,16.1,15.101,15.4,269.7,0
+CCM.US,D,20230110,000000,15,15.2,15,15.2,34.2,0
+CCM.US,D,20230111,000000,15.2,15.2,15.2,15.2,31.1,0
+CCM.US,D,20230112,000000,14.3,15.5,14.2,14.2,45.5,0
+CCM.US,D,20230113,000000,13.3,14.1,13.3,14.1,52.6,0
+CCM.US,D,20230117,000000,13.3,14,12.2,12.7,141,0
+CCM.US,D,20230118,000000,15,15.53,14.9,15.25,463.9,0
+CCM.US,D,20230119,000000,16.8,16.8,15.9,15.9,233.3,0
+CCM.US,D,20230120,000000,15.1,15.1,13.7,14.5,332.1,0
+CCM.US,D,20230123,000000,14.601,15.679,14.601,15.5,67.5,0
+CCM.US,D,20230124,000000,13.8,14.7,13.7,14.6,198.2,0
+CCM.US,D,20230125,000000,14.103,14.103,14.1,14.1,40.8,0
+CCM.US,D,20230126,000000,14.7,15.4,14,15.297,408.4,0
+CCM.US,D,20230127,000000,13.8,14.6,13.8,13.8,165.9,0
+CCM.US,D,20230130,000000,13.9,13.9,13.9,13.9,105.1,0
+CCM.US,D,20230131,000000,13.2,13.8,13.2,13.4,114.9,0
+CCM.US,D,20230201,000000,13.3,13.3,13.3,13.3,36.5,0
+CCM.US,D,20230202,000000,13.3,13.758,13.3,13.3,60.5,0
+CCM.US,D,20230203,000000,14.5,15,13.8,13.8,200.6,0
+CCM.US,D,20230206,000000,13.9,13.9,13.7,13.7,69.3,0
+CCM.US,D,20230207,000000,14.4,14.4,14.4,14.4,36.9,0
+CCM.US,D,20230208,000000,13.9,13.9,13.7,13.7,44.4,0
+CCM.US,D,20230209,000000,13.8,14.4,13.7,14.4,40.1,0
+CCM.US,D,20230210,000000,14,14,13.7,13.7,61,0
+CCM.US,D,20230214,000000,13.633,13.66,13,13,435.2,0
+CCM.US,D,20230215,000000,12.2,12.9,12.2,12.9,67.7,0
+CCM.US,D,20230216,000000,12,12,12,12,36,0
+CCM.US,D,20230221,000000,11.8,11.8,11.8,11.8,38,0
+CCM.US,D,20230222,000000,12.8,13,12.1,12.1,355.8,0
+CCM.US,D,20230223,000000,12.4,12.4,11.7,11.7,65.7,0
+CCM.US,D,20230224,000000,10.3,10.3,10.3,10.3,31.4,0
+CCM.US,D,20230227,000000,12.2,15.4,11.7,14.6,2582.5,0
+CCM.US,D,20230228,000000,17,17,13.6,14.2,1132,0
+CCM.US,D,20230301,000000,12,14.2,12,13.5,327,0
+CCM.US,D,20230302,000000,13.9,14.08,13.9,14.08,80.9,0
+CCM.US,D,20230303,000000,14.9,14.9,14,14.499,149.6,0
+CCM.US,D,20230306,000000,14.6,14.6,14.6,14.6,40.3,0
+CCM.US,D,20230307,000000,14.6,14.6,14.1,14.1,51,0
+CCM.US,D,20230308,000000,13.3,13.9,12.7,13.4,322,0
+CCM.US,D,20230309,000000,14.2,14.2,12.45,12.6,202.5,0
+CCM.US,D,20230310,000000,11.201,13.5,11.201,13.416,113.8,0
+CCM.US,D,20230313,000000,11.6,12.1,11.6,12.1,161.8,0
+CCM.US,D,20230314,000000,11.2,12.449,11.2,12.4,192.2,0
+CCM.US,D,20230315,000000,11.7,12,11.7,12,40,0
+CCM.US,D,20230316,000000,12.1,12.1,12.1,12.1,23.7,0
+CCM.US,D,20230317,000000,12.1,12.2,12.1,12.2,55.3,0
+CCM.US,D,20230320,000000,12,12.06,12,12.06,75.4,0
+CCM.US,D,20230321,000000,12,12,12,12,36.3,0
+CCM.US,D,20230322,000000,11.9,11.9,11.9,11.9,31,0
+CCM.US,D,20230323,000000,11.5,11.5,11,11,47.9,0
+CCM.US,D,20230324,000000,13,14.499,12,13.6,1375.1,0
+CCM.US,D,20230327,000000,12.4,13.8,12.4,12.9,315,0
+CCM.US,D,20230328,000000,13.5,13.5,12.7,12.7,52.2,0
+CCM.US,D,20230329,000000,12.9,12.9,11.2,11.7,96.2,0
+CCM.US,D,20230330,000000,10.9,11.3,10.6,10.6,200.2,0
+CCM.US,D,20230331,000000,11,13.2,11,12.472,471.8,0
+CCM.US,D,20230403,000000,11.9,12.6,11.8,12.6,110.7,0
+CCM.US,D,20230404,000000,12,12,11,11,40.1,0
+CCM.US,D,20230405,000000,12.5,13.5,12.5,13.25,125.2,0
+CCM.US,D,20230406,000000,13.6,13.8,11.5,11.9,261.3,0
+CCM.US,D,20230410,000000,13.6,13.6,12.6,12.6,110.5,0
+CCM.US,D,20230411,000000,11.8,12.6,11.35,12.6,208,0
+CCM.US,D,20230412,000000,12.7,12.7,12.3,12.31,133.3,0
+CCM.US,D,20230413,000000,11.5,12.2,11.5,11.5,364.8,0
+CCM.US,D,20230414,000000,12.6,13.101,12.6,12.665,680.6,0
+CCM.US,D,20230417,000000,13.5,13.5,12.2,12.6,102,0
+CCM.US,D,20230418,000000,12.7,14,12.7,13.4,342.7,0
+CCM.US,D,20230419,000000,12.901,12.901,12.9,12.9,49.8,0
+CCM.US,D,20230420,000000,13.6,13.808,13.6,13.601,187.5,0
+CCM.US,D,20230421,000000,13.6,14.201,13.6,14.1,557.7,0
+CCM.US,D,20230424,000000,13.7,14.227,13.7,14.1,709,0
+CCM.US,D,20230425,000000,14.3,14.3,14.2,14.2,33.5,0
+CCM.US,D,20230426,000000,13.9,14.4,13.21,13.3,97.8,0
+CCM.US,D,20230427,000000,13.419,13.7,13.419,13.7,89.2,0
+CCM.US,D,20230428,000000,13.3,13.3,13.3,13.3,23.2,0
+CCM.US,D,20230501,000000,13.3,15.76,13.3,13.9,508.5,0
+CCM.US,D,20230502,000000,14,14,14,14,40.9,0
+CCM.US,D,20230503,000000,14.001,14.001,13.9,13.9,75.6,0
+CCM.US,D,20230504,000000,12.706,13.9,12.7,13.9,267.2,0
+CCM.US,D,20230505,000000,13.7,13.9,13.7,13.9,162.7,0
+CCM.US,D,20230508,000000,13.357,13.357,13.3,13.3,33.5,0
+CCM.US,D,20230509,000000,12,14,12,14,338.5,0
+CCM.US,D,20230510,000000,14,14,13.3,13.7,384.4,0
+CCM.US,D,20230511,000000,13.7,13.7,13.6,13.6,64.1,0
+CCM.US,D,20230512,000000,13.6,13.6,13.6,13.6,66.2,0
+CCM.US,D,20230515,000000,13.3,13.6,13.3,13.6,48.5,0
+CCM.US,D,20230516,000000,13.7,14,13.6,14,224.1,0
+CCM.US,D,20230517,000000,13.601,14,13.5,13.5,150.1,0
+CCM.US,D,20230518,000000,13.7,13.844,13.6,13.6,60.7,0
+CCM.US,D,20230519,000000,13.8,13.8,13.8,13.8,20.3,0
+CCM.US,D,20230522,000000,13.7,13.7,13.6,13.7,131.1,0
+CCM.US,D,20230523,000000,13.7,13.7,13.7,13.7,35.6,0
+CCM.US,D,20230524,000000,13.8,13.8,13.8,13.8,40.3,0
+CCM.US,D,20230525,000000,13.6,13.6,13.6,13.6,31.8,0
+CCM.US,D,20230526,000000,13.6,13.6,13.6,13.6,43,0
+CCM.US,D,20230530,000000,13.609,13.609,13.6,13.6,62.2,0
+CCM.US,D,20230601,000000,13.601,13.601,13.6,13.6,51.8,0
+CCM.US,D,20230602,000000,13.6,13.73,13.6,13.6,48,0
+CCM.US,D,20230605,000000,13.1,13.6,12.8,13.3,380.4,0
+CCM.US,D,20230606,000000,12.4,14.15,12.4,14.1,103.5,0
+CCM.US,D,20230607,000000,15.2,15.3,13.9,13.9,169.5,0
+CCM.US,D,20230608,000000,14.9,14.9,14.1,14.1,37.6,0
+CCM.US,D,20230609,000000,14.201,14.201,13.9,13.9,95.1,0
+CCM.US,D,20230612,000000,15.7,15.7,14.4,14.4,125.3,0
+CCM.US,D,20230613,000000,13.8,13.8,13.1,13.1,329,0
+CCM.US,D,20230614,000000,13.6,13.9,13.5,13.9,181.8,0
+CCM.US,D,20230615,000000,13.6,13.8,13.2,13.6,475.3,0
+CCM.US,D,20230616,000000,13.7,13.7,13.7,13.7,12.8,0
+CCM.US,D,20230620,000000,13.7,13.7,13.6,13.6,49.6,0
+CCM.US,D,20230621,000000,13.6,13.6,13.6,13.6,20.3,0
+CCM.US,D,20230622,000000,13.3,13.6,13.3,13.6,64.2,0
+CCM.US,D,20230623,000000,13.2,13.6,13.2,13.6,77.3,0
+CCM.US,D,20230626,000000,13.2,15.563,12.3,14.1,1755.9,0
+CCM.US,D,20230627,000000,15,15,14.2,14.2,43.8,0
+CCM.US,D,20230628,000000,14.8,15.3,14.35,14.35,153,0
+CCM.US,D,20230629,000000,13.9,13.9,13.9,13.9,27.6,0
+CCM.US,D,20230630,000000,13.8,13.8,13.8,13.8,20.2,0
+CCM.US,D,20230703,000000,14.733,14.733,13.7,13.7,32.1,0
+CCM.US,D,20230706,000000,13.7,13.7,13.7,13.7,22.8,0
+CCM.US,D,20230707,000000,13.3,13.5,13,13.5,267.1,0
+CCM.US,D,20230710,000000,13.4,14.001,12.5,14,102.7,0
+CCM.US,D,20230711,000000,14.6,14.6,13.7,13.7,46.9,0
+CCM.US,D,20230712,000000,14.8,14.8,14,14,88.5,0
+CCM.US,D,20230713,000000,13.8,13.8,13.8,13.8,41,0
+CCM.US,D,20230714,000000,14.9,14.9,13.9,14,46.7,0
+CCM.US,D,20230717,000000,13.6,14.222,13.5,13.6,153.6,0
+CCM.US,D,20230718,000000,13.3,13.9,12.5,13.9,97,0
+CCM.US,D,20230719,000000,13.2,13.874,13.2,13.874,85.5,0
+CCM.US,D,20230720,000000,13.4,13.7,13.4,13.7,45.2,0
+CCM.US,D,20230721,000000,13.6,14.2,13.6,14.05,61.4,0
+CCM.US,D,20230724,000000,13.6,13.7,13.6,13.7,25.2,0
+CCM.US,D,20230725,000000,14,14.6,13.7,13.7,148.6,0
+CCM.US,D,20230726,000000,13.6,13.7,13.6,13.7,23.2,0
+CCM.US,D,20230727,000000,13.6,15.1,13.6,14.1,611.5,0
+CCM.US,D,20230728,000000,14.9,14.9,14,14.9,130.1,0
+CCM.US,D,20230731,000000,16,16,14.192,14.192,274.5,0
+CCM.US,D,20230801,000000,14.2,14.2,13.8,13.8,46.8,0
+CCM.US,D,20230802,000000,13.769,15.8,13.7,15.799,1089.1,0
+CCM.US,D,20230803,000000,14.2,15.9,14.2,15.8,128.9,0
+CCM.US,D,20230804,000000,16,16,15,15,87,0
+CCM.US,D,20230807,000000,13.9,13.9,13.9,13.9,50.2,0
+CCM.US,D,20230808,000000,13.4,13.4,13.4,13.4,43.5,0
+CCM.US,D,20230809,000000,15.1,15.1,13.8,13.9,99.3,0
+CCM.US,D,20230810,000000,14.3,15.1,14.3,14.3,45.1,0
+CCM.US,D,20230811,000000,13.8,13.8,13.61,13.61,153.8,0
+CCM.US,D,20230814,000000,11.7,12.5,10.701,10.701,768.4,0
+CCM.US,D,20230815,000000,10.6,11.5,10.6,11.5,156.4,0
+CCM.US,D,20230816,000000,11.5,11.5,11.5,11.5,23.9,0
+CCM.US,D,20230817,000000,11.7,13.299,11.7,12.5,289.1,0
+CCM.US,D,20230818,000000,12.4,12.837,12.4,12.6,455.8,0
+CCM.US,D,20230821,000000,12,13.8,11.7,12.68,627.5,0
+CCM.US,D,20230822,000000,12.9,13,12.9,13,20.1,0
+CCM.US,D,20230823,000000,13.3,13.4,13.3,13.4,21.3,0
+CCM.US,D,20230824,000000,13,13.3,12.8,12.8,326.2,0
+CCM.US,D,20230825,000000,11.3,12.627,11.3,12.6,307.1,0
+CCM.US,D,20230828,000000,12.8,12.8,12.8,12.8,27,0
+CCM.US,D,20230829,000000,12.9,13.799,12.9,13.799,93,0
+CCM.US,D,20230830,000000,13.931,13.931,13,13.9,297.6,0
+CCM.US,D,20230831,000000,14.7,14.7,13.7,13.8,196.7,0
+CCM.US,D,20230901,000000,14.5,14.5,13.319,13.5,46.4,0
+CCM.US,D,20230905,000000,13.4,13.4,13.4,13.4,22.3,0
+CCM.US,D,20230906,000000,14.4,14.4,13.5,13.5,31.8,0
+CCM.US,D,20230907,000000,12.9,12.9,12.8,12.8,23,0
+CCM.US,D,20230908,000000,12.8,12.868,12.8,12.8,184.5,0
+CCM.US,D,20230911,000000,12.8,13.8,12.8,13.31,587.2,0
+CCM.US,D,20230912,000000,14.2,14.2,12.8,12.9,64.2,0
+CCM.US,D,20230914,000000,12.5,12.81,12.5,12.8,42.7,0
+CCM.US,D,20230915,000000,12.5,13.7,12.5,13.4,200.5,0
+CCM.US,D,20230918,000000,12.9,13,12.9,13,21.6,0
+CCM.US,D,20230919,000000,13,13,13,13,20.1,0
+CCM.US,D,20230920,000000,13.8,13.8,12.9,12.9,30,0
+CCM.US,D,20230921,000000,12.5,12.8,12.5,12.8,40.5,0
+CCM.US,D,20230922,000000,12.6,12.8,12.6,12.8,41.1,0
+CCM.US,D,20230925,000000,12.5,12.81,12.5,12.81,55.1,0
+CCM.US,D,20230927,000000,13.8,13.8,13.8,13.8,44.4,0
+CCM.US,D,20230928,000000,12.6,12.9,12.6,12.9,39.7,0
+CCM.US,D,20230929,000000,12.8,12.8,12.8,12.8,34.9,0
+CCM.US,D,20231002,000000,12.8,12.8,12.8,12.8,30.3,0
+CCM.US,D,20231003,000000,12.8,12.9,12.8,12.9,30.6,0
+CCM.US,D,20231004,000000,12.8,12.8,12.8,12.8,30.1,0
+CCM.US,D,20231005,000000,12.8,12.8,12.8,12.8,20.5,0
+CCM.US,D,20231006,000000,13.8,13.8,12.8,12.8,30.3,0
+CCM.US,D,20231009,000000,11.5,12.8,11.5,12.8,69,0
+CCM.US,D,20231010,000000,12.8,12.8,12.8,12.8,40.8,0
+CCM.US,D,20231011,000000,12.6,12.81,12.6,12.81,58,0
+CCM.US,D,20231012,000000,12.7,13.15,12.5,12.5,187.6,0
+CCM.US,D,20231013,000000,12.8,12.8,12.8,12.8,89.9,0
+CCM.US,D,20231016,000000,11.5,12.8,11.5,12.1,630.6,0
+CCM.US,D,20231017,000000,12,12,10.35,10.4,974.1,0
+CCM.US,D,20231018,000000,10.4,11.1,9.7,11,120.4,0
+CCM.US,D,20231019,000000,11.1,11.1,11.1,11.1,23.3,0
+CCM.US,D,20231023,000000,12.2,12.2,11.2,11.2,33.2,0
+CCM.US,D,20231024,000000,11.2,11.2,11.2,11.2,21,0
+CCM.US,D,20231025,000000,11.1,11.2,11.1,11.2,61.9,0
+CCM.US,D,20231026,000000,11.1,11.1,11.1,11.1,22.9,0
+CCM.US,D,20231027,000000,11.1,11.1,11.1,11.1,29.5,0
+CCM.US,D,20231030,000000,11,11.1,11,11.1,41.7,0
+CCM.US,D,20231031,000000,11.1,11.2,11.1,11.2,91.8,0
+CCM.US,D,20231102,000000,12.2,12.2,11.1,11.101,222.7,0
+CCM.US,D,20231103,000000,11.1,11.1,11.1,11.1,32.1,0
+CCM.US,D,20231106,000000,11.1,11.1,11.1,11.1,40.1,0
+CCM.US,D,20231107,000000,12.2,12.2,11.6,11.6,30.4,0
+CCM.US,D,20231108,000000,11.2,11.206,11.2,11.206,40.5,0
+CCM.US,D,20231109,000000,11.1,11.1,11.1,11.1,31.1,0
+CCM.US,D,20231113,000000,11.1,11.1,11.1,11.1,65.6,0
+CCM.US,D,20231116,000000,11.1,11.1,11.1,11.1,26.9,0
+CCM.US,D,20231117,000000,11.1,11.1,11.1,11.1,30.7,0
+CCM.US,D,20231120,000000,12.1,12.1,10.5,10.5,738.1,0
+CCM.US,D,20231121,000000,10.5,11.039,10.5,11.039,320.2,0
+CCM.US,D,20231122,000000,11.2,11.2,10.1,10.1,195.8,0
+CCM.US,D,20231127,000000,11.1,11.1,10.1,10.548,745.1,0
+CCM.US,D,20231128,000000,11.1,11.1,10.5,10.5,163.9,0
+CCM.US,D,20231129,000000,11.1,11.1,10.1,10.1,630.2,0
+CCM.US,D,20231130,000000,11.1,11.1,10.1,10.1,257.7,0
+CCM.US,D,20231201,000000,10.9,11,10.5,10.9,158.2,0
+CCM.US,D,20231204,000000,11.1,11.101,10.5,10.5,360,0
+CCM.US,D,20231205,000000,11.1,11.9,11,11.001,348.3,0
+CCM.US,D,20231206,000000,11.1,11.2,11.1,11.101,82,0
+CCM.US,D,20231207,000000,9.309,11.1,9.309,11.1,103.6,0
+CCM.US,D,20231208,000000,11.1,11.101,10.5,10.5,282.2,0
+CCM.US,D,20231211,000000,10.2,10.2,9.221,9.221,743.3,0
+CCM.US,D,20231212,000000,10.0545,11.1,10.0545,10.8,651.8,0
+CCM.US,D,20231213,000000,9.9,11,9.9,10.1,458.2,0
+CCM.US,D,20231214,000000,11.108,11.108,10.1,10.1,241.2,0
+CCM.US,D,20231215,000000,11,11,10.5,10.5,171.6,0
+CCM.US,D,20231218,000000,11,11,10.5,10.5,199.9,0
+CCM.US,D,20231219,000000,10.9,10.9,10.5,10.5,135.1,0
+CCM.US,D,20231220,000000,11,11,10.7,10.7,232.2,0
+CCM.US,D,20231221,000000,11.1,11.1,10.5,10.5,134.7,0
+CCM.US,D,20231222,000000,11.1,11.1,10.5,10.7,218.8,0
+CCM.US,D,20231226,000000,11.1,11.1,10.5,10.5,152.2,0
+CCM.US,D,20231227,000000,11.1,11.1,10.5,10.5,110.4,0
+CCM.US,D,20231228,000000,11.1,11.1,10.5,11,172.4,0
+CCM.US,D,20231229,000000,11.1,11.1,11,11,79.6,0
+CCM.US,D,20240102,000000,11.2,11.5,11.1,11.5,391.9,0
+CCM.US,D,20240103,000000,11.1,11.2,11,11,91.5,0
+CCM.US,D,20240104,000000,11.1,11.1,11,11,72.1,0
+CCM.US,D,20240105,000000,11,11,10.5,10.5,179.1,0
+CCM.US,D,20240108,000000,11,11,10.5,10.5,128.3,0
+CCM.US,D,20240109,000000,11,11,10.5,10.5,127,0
+CCM.US,D,20240110,000000,11,11,10.1,10.1,33.3,0
+CCM.US,D,20240111,000000,10,11,10,10.503,185.1,0
+CCM.US,D,20240112,000000,10.2,11,10.1,10.1,421.8,0
+CCM.US,D,20240116,000000,11,11,10.5,10.5,137.2,0
+CCM.US,D,20240117,000000,11,11,10.5,10.5,153.3,0
+CCM.US,D,20240118,000000,10.3,11,10.3,10.9,145.6,0
+CCM.US,D,20240119,000000,10.9,10.9,9.9,9.9,475.7,0
+CCM.US,D,20240122,000000,9.8,9.991,9.266,9.991,55,0
+CCM.US,D,20240123,000000,9.3,9.30563,9.241,9.242,87.5,0
+CCM.US,D,20240124,000000,9.232,9.245,9.232,9.245,36.6,0
+CCM.US,D,20240125,000000,8.6,8.6,7.799,7.799,390.5,0
+CCM.US,D,20240126,000000,7.8,7.8,7.402,7.402,20.4,0
+CCM.US,D,20240129,000000,7.305,7.469,6.906,6.906,295.7,0
+CCM.US,D,20240130,000000,7.702,8.797,7.702,7.751,136.6,0
+CCM.US,D,20240131,000000,8.594,8.594,7.761,7.761,72.7,0
+CCM.US,D,20240201,000000,8,8.001,8,8,110.9,0
+CCM.US,D,20240202,000000,7.75,7.9975,7.75,7.75,67.5,0
+CCM.US,D,20240205,000000,7.76,7.7754,7.76,7.7754,76.2,0
+CCM.US,D,20240206,000000,7.76,7.76,7.76,7.76,55.3,0
+CCM.US,D,20240207,000000,7.76,7.76,7.76,7.76,28.2,0
+CCM.US,D,20240209,000000,7.76,7.76,7.76,7.76,20.4,0
+CCM.US,D,20240212,000000,8.7,8.7,7.76,8.695,908,0
+CCM.US,D,20240213,000000,7.982,8.46,7.761,8.46,60,0
+CCM.US,D,20240214,000000,10,10,8.603,8.603,598.6,0
+CCM.US,D,20240215,000000,7.964,8.1625,7.761,8.1625,95,0
+CCM.US,D,20240216,000000,7.86,7.86,7.764,7.764,25.6,0
+CCM.US,D,20240220,000000,8.223,8.223,7.763,7.763,86.1,0
+CCM.US,D,20240221,000000,7.76,7.761,7.16201,7.262,160.5,0
+CCM.US,D,20240222,000000,6.9,6.9,6.402,6.402,157.2,0
+CCM.US,D,20240223,000000,7.368,7.368,4.9,5.35,479.9,0
+CCM.US,D,20240226,000000,4.5,5.404,4.035,4.576,450.6,0
+CCM.US,D,20240227,000000,4.835,4.935,4.31,4.705,281.7,0
+CCM.US,D,20240228,000000,4.468,5.009,4.468,5.009,759.7,0
+CCM.US,D,20240229,000000,6.601,6.7,4.5,4.897,693.9,0
+CCM.US,D,20240301,000000,4.897,5.499,4.897,5.248,1574.2,0
+CCM.US,D,20240304,000000,4.3,5.6,4.3,5.075,3229.9,0
+CCM.US,D,20240305,000000,4.312,5.02,4.312,4.675,5722.3,0
+CCM.US,D,20240306,000000,4.918,5.08001,4.604,4.791,1987,0
+CCM.US,D,20240307,000000,4.309,4.58351,4.3,4.3,485.6,0
+CCM.US,D,20240308,000000,4.449,4.449,4.449,4.449,125.1,0
+CCM.US,D,20240311,000000,4.212,4.29949,4.0245,4.2,581.1,0
+CCM.US,D,20240312,000000,4.10401,4.21511,4.102,4.103,425,0
+CCM.US,D,20240313,000000,4.106,4.42,4.106,4.42,756.8,0
+CCM.US,D,20240314,000000,4.106,4.106,4,4,888.5,0
+CCM.US,D,20240315,000000,4.41,4.799,4.41,4.799,111.9,0
+CCM.US,D,20240318,000000,4.8,4.8,4.499,4.499,881.3,0
+CCM.US,D,20240319,000000,4.2,4.35001,4.01,4.01,763.6,0
+CCM.US,D,20240320,000000,4.001,4.001,4.001,4.001,14.7,0
+CCM.US,D,20240321,000000,4,4.3,3.818,4.3,220,0
+CCM.US,D,20240322,000000,4.515,4.665,4.515,4.515,117.4,0
+CCM.US,D,20240325,000000,4.101,4.209,4.1,4.11,2869,0
+CCM.US,D,20240326,000000,4.1,7.4,4,6.069,19494.8,0
+CCM.US,D,20240327,000000,8,8,5.477,5.871,7103.7,0
+CCM.US,D,20240328,000000,5.53101,6.1,5.53,5.53,1140.6,0
+CCM.US,D,20240401,000000,5.401,5.452,5.001,5.2,1007.1,0
+CCM.US,D,20240402,000000,5.724,6.2,5.473,5.569,989.8,0
+CCM.US,D,20240403,000000,6.01,6.5,5.84701,6,2402.4,0
+CCM.US,D,20240404,000000,5.70101,6.905,5.70101,6.17,747.5,0
+CCM.US,D,20240405,000000,5.725,6.187,5.725,5.78,1151,0
+CCM.US,D,20240408,000000,6.144,6.25,6.144,6.25,168.8,0
+CCM.US,D,20240409,000000,6.2,6.6,6.2,6.4,107.2,0
+CCM.US,D,20240410,000000,6.8,7.49,6.399,6.399,351.8,0
+CCM.US,D,20240411,000000,6.3,6.3,6.3,6.3,47.4,0
+CCM.US,D,20240412,000000,6.615,6.615,6.3,6.3,183.2,0
+CCM.US,D,20240416,000000,6.6,6.6,6.332,6.332,464,0
+CCM.US,D,20240418,000000,6.331,6.331,5.832,5.832,80.6,0
+CCM.US,D,20240419,000000,5.2,5.5,5,5.5,99.1,0
+CCM.US,D,20240422,000000,5,5.002,5,5.002,46.1,0
+CCM.US,D,20240423,000000,5.002,5.799,4.999,5.799,1125.2,0
+CCM.US,D,20240424,000000,5.701,5.701,5.701,5.701,25.6,0
+CCM.US,D,20240425,000000,6.102,6.103,5.039,5.039,805.5,0
+CCM.US,D,20240426,000000,6.5,6.502,5.737,5.902,939.1,0
+CCM.US,D,20240429,000000,5.402,7.2,5.40101,6.8,1480.9,0
+CCM.US,D,20240430,000000,6.8,8.5,6.5,8.5,5552.3,0
+CCM.US,D,20240501,000000,8.5,9,5.51,7.633,5410.4,0
+CCM.US,D,20240502,000000,7.505,8.31114,6.951,7,6207.2,0
+CCM.US,D,20240503,000000,7.2,7.245,6.23,6.3,564.8,0
+CCM.US,D,20240506,000000,5.9,6.39899,5.398,5.8,858.7,0
+CCM.US,D,20240507,000000,5.9045,6.396,5.41,6.32151,915.4,0
+CCM.US,D,20240508,000000,5.803,6.22,5.63398,6.151,775.6,0
+CCM.US,D,20240509,000000,5.413,5.6,5.413,5.6,80.2,0
+CCM.US,D,20240510,000000,5.41,5.5045,5.41,5.411,52.4,0
+CCM.US,D,20240513,000000,5.41,5.655,5.41,5.41,465.7,0
+CCM.US,D,20240514,000000,5.557,5.63,5.101,5.2,565,0
+CCM.US,D,20240515,000000,5.4,5.796,5.4,5.796,413.8,0
+CCM.US,D,20240516,000000,5.096,6.243,5.096,5.209,5808.1,0
+CCM.US,D,20240517,000000,6.009,6.315,4.6,5.032,1848.8,0
+CCM.US,D,20240520,000000,5.8,6.2,5.8,6,572.6,0
+CCM.US,D,20240521,000000,6.7495,6.999,6.4995,6.50101,1127.2,0
+CCM.US,D,20240522,000000,6.12,6.121,4.8,5.1085,482.9,0
+CCM.US,D,20240523,000000,5.1,5.9,5.1,5.9,609.9,0
+CCM.US,D,20240524,000000,6.345,7.22799,6.00001,6.69203,1508.3,0
+CCM.US,D,20240528,000000,6.1,6.557,6.1,6.557,183.2,0
+CCM.US,D,20240529,000000,6.629,6.629,6.09101,6.09101,70.3,0
+CCM.US,D,20240530,000000,6,6.034,5.543,6.034,254.7,0
+CCM.US,D,20240531,000000,5.001,5.001,5.001,5.001,123.5,0
+CCM.US,D,20240603,000000,6.501,13,5.8825,7.901,279927.3,0
+CCM.US,D,20240604,000000,7.901,22.1,7.901,21,580499.4,0
+CCM.US,D,20240605,000000,26.6,26.7,10.8,11.3,889351,0
+CCM.US,D,20240606,000000,10.5,11.3,9.5,9.703,140838.8,0
+CCM.US,D,20240607,000000,8.9,9.604,6.634,6.914,52130.8,0
+CCM.US,D,20240610,000000,7.283,8.5,6.914,7.203,28975.7,0
+CCM.US,D,20240611,000000,7.45,8.28,6.23,6.98,40568.8,0
+CCM.US,D,20240612,000000,6.88,6.93501,6.231,6.35,24117.9,0
+CCM.US,D,20240613,000000,6.159,6.545,5.8,6.123,32174.1,0
+CCM.US,D,20240614,000000,6.2,6.272,5.8,5.956,24199,0
+CCM.US,D,20240617,000000,5.777,6.014,5.208,5.8,22030.5,0
+CCM.US,D,20240618,000000,5.626,5.915,5.41,5.613,11395.3,0
+CCM.US,D,20240620,000000,5.618,5.799,5.01,5.6,23148.6,0
+CCM.US,D,20240621,000000,5.432,5.78,5.3,5.6,16596.8,0
+CCM.US,D,20240624,000000,5.83,12.7,5.501,11.699,211089.6,0
+CCM.US,D,20240625,000000,10.5,10.5,7.003,8.295,69391,0
+CCM.US,D,20240626,000000,7.779,8.582,7.311,7.567,24251.5,0
+CCM.US,D,20240627,000000,7.86,8.27,7.5,8.25,11580.1,0
+CCM.US,D,20240628,000000,8.002,9.5,7.531,9.5,12382.9,0
+CCM.US,D,20240701,000000,8.8,10.8,8.31701,10,22180.3,0
+CCM.US,D,20240702,000000,10,10.6,8.856,10.6,10437.5,0
+CCM.US,D,20240703,000000,10.8,10.8,9.6,10.5,6399.1,0
+CCM.US,D,20240705,000000,10,10.5,8.8,10.499,12050.8,0
+CCM.US,D,20240708,000000,10.9,10.9,9.123,9.306,6004.3,0
+CCM.US,D,20240709,000000,10,10,9.191,9.3,6420.9,0
+CCM.US,D,20240710,000000,10,10,8.51,9.194,3686.1,0
+CCM.US,D,20240711,000000,9.8,9.8,8.5,9.3,1173.4,0
+CCM.US,D,20240712,000000,8.649,9.4,8.586,8.649,2118,0
+CCM.US,D,20240715,000000,8.75,9.4,8.75,9.298,1362.9,0
+CCM.US,D,20240716,000000,9,9.019,8.75,8.901,587.8,0
+CCM.US,D,20240717,000000,8.899,8.899,8,8.47055,1726.2,0
+CCM.US,D,20240718,000000,7.57,8.1,7.569,8.1,709.6,0
+CCM.US,D,20240719,000000,8.10801,8.575,8.10801,8.418,218.3,0
+CCM.US,D,20240722,000000,8.86,8.86,7.01,7.152,4670.5,0
+CCM.US,D,20240723,000000,7.3,7.309,6.615,7.296,1736.4,0
+CCM.US,D,20240724,000000,6.75,7.498,6.6,7.498,2625.3,0
+CCM.US,D,20240725,000000,7.563,7.563,7.005,7.04,918.1,0
+CCM.US,D,20240726,000000,7.2,7.2,6.612,6.915,408.9,0
+CCM.US,D,20240729,000000,6.6,7.001,6.5,6.5,1226.8,0
+CCM.US,D,20240730,000000,6.29,6.2944,5.5734,6.1999,15748,0
+CCM.US,D,20240731,000000,7,10.4999,6.46,7.875,213981,0
+CCM.US,D,20240801,000000,8.03,9.8013,8.03,8.9,61504,0
+CCM.US,D,20240802,000000,9.24,9.24,8.17,8.82,24668,0
+CCM.US,D,20240805,000000,8.8,8.8,6.01,6.81,16283,0
+CCM.US,D,20240806,000000,7.11,7.6062,6.9,7.14,8887,0
+CCM.US,D,20240807,000000,7.03,8.4999,7,7.45,16722,0
+CCM.US,D,20240808,000000,7.95,8.55,7.6,7.9961,4150,0
+CCM.US,D,20240809,000000,7.82,8.37,7.5799,8.11,14782,0
+CCM.US,D,20240812,000000,7.77,8.55,7.29,7.3,12794,0
+CCM.US,D,20240813,000000,6.97,8.255,6.6778,7.7501,17946,0
+CCM.US,D,20240814,000000,7.59,7.85,7.425,7.85,5644,0
+CCM.US,D,20240815,000000,7.61,7.61,7.49,7.586,3358,0
+CCM.US,D,20240816,000000,7.3,7.65,7.02,7.39,9238,0
+CCM.US,D,20240819,000000,7.17,7.46,7,7.46,1383,0
+CCM.US,D,20240820,000000,7.18,7.74,6.94,7.2,9788,0
+CCM.US,D,20240821,000000,7.01,7.895,7.01,7.17,35511,0
+CCM.US,D,20240822,000000,7.05,7.5117,7.01,7.01,12992,0
+CCM.US,D,20240823,000000,7.2,7.2,6.81,6.94,5358,0
+CCM.US,D,20240826,000000,6.83,7.105,6.83,7.105,524,0
+CCM.US,D,20240827,000000,7.03,7.14,6.8,7.14,1099,0
+CCM.US,D,20240828,000000,6.65,7.206,6.35,6.52,11212,0
+CCM.US,D,20240829,000000,6.32,6.6,6.235,6.54,9431,0
+CCM.US,D,20240830,000000,6.96,7.76,6.4445,6.49,32202,0
+CCM.US,D,20240903,000000,6.5,6.98,6.3,6.3,1038,0
+CCM.US,D,20240904,000000,5.77,6,5.402,5.86,10355,0
+CCM.US,D,20240905,000000,6.11,6.6,5.49,5.611,24794,0
+CCM.US,D,20240906,000000,5.51,6.04,5.51,5.845,11323,0
+CCM.US,D,20240909,000000,5.67,5.67,5.13,5.25,3836,0
+CCM.US,D,20240910,000000,5.73,5.73,5.24,5.24,1708,0
+CCM.US,D,20240911,000000,5.15,5.4015,4.825,5.4015,6284,0
+CCM.US,D,20240912,000000,5.19,5.21,4.8773,4.96,8116,0
+CCM.US,D,20240913,000000,5.16,5.39,5.062,5.07,4509,0
+CCM.US,D,20240916,000000,5,6.17,5,5.67,13598,0
+CCM.US,D,20240917,000000,5.99,5.99,5.77,5.77,574,0
+CCM.US,D,20240918,000000,5.62,6,5.46,5.46,7577,0
+CCM.US,D,20240919,000000,5.31,5.75,5.155,5.53,19938,0
+CCM.US,D,20240920,000000,5.66,5.92,5.46,5.7,22464,0
+CCM.US,D,20240923,000000,5.53,5.63,5.32,5.48,10283,0
+CCM.US,D,20240924,000000,5.5,6.23,5.1555,6.05,20782,0
+CCM.US,D,20240925,000000,5.83,6.99,5.83,6.4994,11760,0
+CCM.US,D,20240926,000000,7.0984,7.0984,6.12,6.495,3152,0
+CCM.US,D,20240927,000000,6.15,6.81,6.15,6.5,10612,0
+CCM.US,D,20240930,000000,6.6,7.5,6.6,7.01,8300,0
+CCM.US,D,20241001,000000,7,7.3,6.4915,6.4915,2735,0
+CCM.US,D,20241002,000000,6.5,7.31,6.5,6.91,6432,0
+CCM.US,D,20241003,000000,6.8,7.24,6.5545,6.7561,3063,0
+CCM.US,D,20241004,000000,6.95,6.98,6.84,6.9582,2748,0
+CCM.US,D,20241007,000000,6.71,7.145,6.58,6.9724,10940,0
+CCM.US,D,20241008,000000,6.89,7.1,6.66,7.1,9099,0
+CCM.US,D,20241009,000000,6.8,7.2407,6.8,7.18,2985,0
+CCM.US,D,20241014,000000,7.35,7.35,7.04,7.085,1263,0
+CCM.US,D,20241015,000000,7.1109,7.64,7,7.4001,15120,0
+CCM.US,D,20241016,000000,7.01,9.2,7.01,8.56,29562,0
+CCM.US,D,20241017,000000,8.23,8.4,7.7942,7.9,6867,0
+CCM.US,D,20241018,000000,7.71,8.25,7.66,8,8443,0
+CCM.US,D,20241021,000000,7.75,8,7.75,7.9,2345,0
+CCM.US,D,20241022,000000,7.87,7.9974,7.67,7.9974,1390,0
+CCM.US,D,20241023,000000,7.84,8,7.6401,8,1946,0
+CCM.US,D,20241024,000000,8.16,8.16,7.52,7.725,1123,0
+CCM.US,D,20241025,000000,7.3097,7.66,7.3097,7.66,4664,0
+CCM.US,D,20241028,000000,7.25,8.07,7.205,7.45,7670,0
+CCM.US,D,20241029,000000,7.3,7.43,7.3,7.43,902,0
+CCM.US,D,20241030,000000,7.95,7.95,7.55,7.55,473,0
+CCM.US,D,20241031,000000,7.2394,7.8122,7.2394,7.7278,866,0
+CCM.US,D,20241101,000000,7.8815,7.8939,7.8815,7.8939,530,0
+CCM.US,D,20241104,000000,7.89,9.07,7.471,7.8,24251,0
+CCM.US,D,20241105,000000,7.79,8.08,7.31,7.9,9684,0
+CCM.US,D,20241106,000000,7.89,7.89,5.51,5.89,27149,0
+CCM.US,D,20241107,000000,6.21,6.4339,5.0601,5.53,16464,0
+CCM.US,D,20241108,000000,5.7,5.7,5.48,5.48,846,0
+CCM.US,D,20241111,000000,5.3869,5.5,5.13,5.13,940,0
+CCM.US,D,20241112,000000,5.13,5.13,4.465,5.07,10248,0
+CCM.US,D,20241113,000000,5.501,5.501,5.11,5.453,1716,0
+CCM.US,D,20241114,000000,5.4203,5.4203,5.0781,5.0781,674,0
+CCM.US,D,20241115,000000,5.11,5.37,4.86,5,8948,0
+CCM.US,D,20241118,000000,5.04,5.04,4.81,4.875,1802,0
+CCM.US,D,20241119,000000,4.79,4.79,4.5,4.5,1222,0
+CCM.US,D,20241120,000000,4.93,5.08,4.2,4.2,11523,0
+CCM.US,D,20241121,000000,4.2476,5.21,4.2476,4.45,6122,0
+CCM.US,D,20241122,000000,4.49,4.6596,4.3,4.44,1676,0
+CCM.US,D,20241125,000000,4.94,5.29,4.4682,5,8237,0
+CCM.US,D,20241126,000000,4.93,6,4.6,4.95,24238,0
+CCM.US,D,20241127,000000,4.94,4.94,4.93,4.93,498,0
+CCM.US,D,20241129,000000,4.87,5.46,4.87,5.09,3990,0
+CCM.US,D,20241202,000000,5.17,5.3,4.66,4.68,16749,0
+CCM.US,D,20241203,000000,4.72,5.21,4.68,4.99,7239,0
+CCM.US,D,20241204,000000,4.86,5.0919,4.84,5.0919,2787,0
+CCM.US,D,20241205,000000,4.9,4.9,4.71,4.7766,2303,0
+CCM.US,D,20241206,000000,4.7415,4.7492,4.4289,4.7492,3200,0
+CCM.US,D,20241209,000000,4.33,5.52,4.24,4.6914,8987,0
+CCM.US,D,20241210,000000,4.69,4.99,4.5,4.9899,2312,0
+CCM.US,D,20241212,000000,4.58,4.58,4.55,4.55,698,0
+CCM.US,D,20241213,000000,4.55,5.25,4.55,4.95,2339,0
+CCM.US,D,20241216,000000,5.08,5.17,4.71,4.8911,3568,0
+CCM.US,D,20241217,000000,4.5,4.73,4.41,4.41,1051,0
+CCM.US,D,20241218,000000,4.8,4.87,4.38,4.38,1613,0
+CCM.US,D,20241220,000000,4.43,4.94,4.415,4.415,1785,0
+CCM.US,D,20241223,000000,4.7,4.76,4.5,4.5,3292,0
+CCM.US,D,20241224,000000,4.6799,4.97,4.46,4.5158,3384,0
+CCM.US,D,20241226,000000,4.26,4.94,4.17,4.9,12363,0
+CCM.US,D,20241227,000000,5,5.2,4.97,5.02,2840,0
+CCM.US,D,20241230,000000,5.3,5.85,4.966,5.6,9981,0
+CCM.US,D,20241231,000000,5.42,5.43,5.38,5.38,575,0
+CCM.US,D,20250102,000000,5.54,7.2,5.5,6.45,28603,0
+CCM.US,D,20250103,000000,7.21,10,4,4.5,123262,0
+CCM.US,D,20250106,000000,5.07,5.92,4.64,4.75,32298,0
+CCM.US,D,20250107,000000,5.085,5.8,4.75,4.7934,26980,0
+CCM.US,D,20250108,000000,5.0099,5.74,4.65,5.3,17196,0
+CCM.US,D,20250110,000000,5.1,5.1,4.62,4.62,5267,0
+CCM.US,D,20250113,000000,4.5136,4.5136,4.5,4.5114,1015,0
+CCM.US,D,20250114,000000,4.51,5.0917,4.38,4.7701,14281,0
+CCM.US,D,20250115,000000,4.79,5,4.591,4.701,4756,0
+CCM.US,D,20250116,000000,4.75,5,4.42,4.5,10954,0
+CCM.US,D,20250117,000000,4.5,4.96,4.5,4.7001,12864,0
+CCM.US,D,20250121,000000,4.7,4.8908,4.6092,4.6092,5007,0
+CCM.US,D,20250122,000000,4.632,4.79,4.57,4.58,5837,0
+CCM.US,D,20250123,000000,4.437,4.9199,4.437,4.5301,9988,0
+CCM.US,D,20250124,000000,4.65,5.07,4.601,4.782,12614,0
+CCM.US,D,20250127,000000,4.8,4.8,4.14,4.35,10040,0
+CCM.US,D,20250128,000000,4.3309,4.57,4.3309,4.3309,2880,0
+CCM.US,D,20250129,000000,4.34,4.34,4.34,4.34,406,0
+CCM.US,D,20250130,000000,4.36,5.81,4.35,5.48,45052,0
+CCM.US,D,20250131,000000,5.5,5.5,5.2001,5.2001,9881,0
+CCM.US,D,20250204,000000,4.9,5.16,4.9,4.9,1024,0
+CCM.US,D,20250205,000000,4.68,4.68,4.65,4.65,3247,0
+CCM.US,D,20250206,000000,4.88,5,4.88,5,1062,0
+CCM.US,D,20250207,000000,5.0001,5.16,5.0001,5.16,1225,0
+CCM.US,D,20250218,000000,4.7145,4.7145,4.63,4.7145,596,0
+CCM.US,D,20250221,000000,4.779,4.779,4.5,4.779,424,0
+CCM.US,D,20250225,000000,5.175,5.8,5.16,5.35,75580,0
+CCM.US,D,20250226,000000,5.79,5.7997,5.44,5.56,2458,0
+CCM.US,D,20250303,000000,5.16,5.16,5.13,5.13,613,0
+CCM.US,D,20250305,000000,5.63,5.63,4.59,4.592013,12066,0
+CCM.US,D,20250306,000000,4.68,5,4.59,4.59,7059,0
+CCM.US,D,20250307,000000,4.4836,4.66,4.25,4.31,11761,0
+CCM.US,D,20250310,000000,4.31,4.31,4.31,4.31,1170,0
+CCM.US,D,20250311,000000,4.35,4.5,4.13,4.3,5509,0
+CCM.US,D,20250312,000000,4.49,4.6,4.12,4.59,12391,0
+CCM.US,D,20250313,000000,4.54,5.1,4.15,4.19,24849,0
+CCM.US,D,20250314,000000,4.27,4.66,4.19,4.44,8590,0
+CCM.US,D,20250317,000000,4.42,4.87,4.3,4.8,9195,0
+CCM.US,D,20250318,000000,4.6,4.84,4.36,4.36,4981,0
+CCM.US,D,20250319,000000,4.17,4.56,3.83,3.85,43891,0
+CCM.US,D,20250320,000000,3.8,4.38,3.8,3.91,11468,0
+CCM.US,D,20250321,000000,3.99,4.18,3.8,3.83,8193,0
+CCM.US,D,20250324,000000,4.0868,4.09,3.83,3.9,2638,0
+CCM.US,D,20250325,000000,3.9,4.3,3.9,4.04,8129,0
+CCM.US,D,20250326,000000,4.28,4.34,4.03,4.28,9181,0
+CCM.US,D,20250327,000000,4.1,4.47,4,4.4,7626,0
+CCM.US,D,20250328,000000,4.4,4.46,4.37,4.37,1985,0
+CCM.US,D,20250331,000000,4.37,4.37,4,4,3645,0
+CCM.US,D,20250401,000000,3.9,4.4,3.9,4.4,5921,0
+CCM.US,D,20250402,000000,4.37,4.47,4.1,4.13,3947,0
+CCM.US,D,20250403,000000,3.93,4.5,3.92,4.5,6982,0
+CCM.US,D,20250404,000000,4.46,4.62,4.16,4.44,7494,0
+CCM.US,D,20250407,000000,4.18835,4.39,4.06,4.39,3280,0
+CCM.US,D,20250408,000000,4.49,4.55,4.23,4.23,2373,0
+CCM.US,D,20250409,000000,4.24,4.24,4.02,4.2013,2398,0
+CCM.US,D,20250410,000000,4.07,4.39,3.8797,4.1,185302,0
+CCM.US,D,20250411,000000,3.96,4.32,3.94,4.02,32728,0
+CCM.US,D,20250414,000000,3.88,4.3066,3.88,4.215,98733,0
+CCM.US,D,20250415,000000,4.1,4.19,4,4.02,80538,0
+CCM.US,D,20250416,000000,4.02,4.5495,4.02,4.3,114114,0
+CCM.US,D,20250417,000000,4.15,4.17,4.08,4.13,2539,0
+CCM.US,D,20250421,000000,4.08,4.41,4.08,4.26,9185,0
+CCM.US,D,20250422,000000,4.11,4.8198,4.11,4.6,9962,0
+CCM.US,D,20250423,000000,4.55,4.89,4.51,4.73,42510,0
+CCM.US,D,20250424,000000,4.84,4.99,4.55,4.56,11438,0
+CCM.US,D,20250425,000000,4.6489,5.4663,4.61,5.317,51423,0
+CCM.US,D,20250428,000000,5.05,6.06,4.97,6.01,78306,0
+CCM.US,D,20250429,000000,5.78,8.48,5.78,7.85,267827,0
+CCM.US,D,20250430,000000,7.95,10,7.86,8.51,230848,0
+CCM.US,D,20250501,000000,8.1199,9.64,6.4,6.83,80190,0
+CCM.US,D,20250502,000000,7.01,7.7,6.67,6.9,21709,0
+CCM.US,D,20250505,000000,6.88,7.28,6.75,6.75,11262,0
+CCM.US,D,20250506,000000,6.53,7.28,6.18,6.99,49905,0
+CCM.US,D,20250507,000000,6.99,7.45,6.78,7.18,20091,0
+CCM.US,D,20250508,000000,6.7,7.93,6.7,7.4532,34345,0
+CCM.US,D,20250509,000000,7.6,8.21,7.38,7.52,52715,0
+CCM.US,D,20250512,000000,7.82,9.37,7.82,8.2,116731,0
+CCM.US,D,20250513,000000,8.4,9.46,8.13,8.71,61830,0
+CCM.US,D,20250514,000000,8.28,8.6,8.2,8.2,6000,0
+CCM.US,D,20250515,000000,7.985,8.29,7.44,7.81,46348,0
+CCM.US,D,20250516,000000,7.665,8.55,7.66,8.41,32727,0
+CCM.US,D,20250519,000000,8.4,9.62,8.19,8.45,60291,0
+CCM.US,D,20250520,000000,8.47,8.54,8.15,8.4628,6187,0
+CCM.US,D,20250521,000000,8.5,8.6,7.81,7.81,15166,0
+CCM.US,D,20250522,000000,7.88,7.88,7.88,7.88,368,0
+CCM.US,D,20250523,000000,7.88,7.95,7.02,7.02,24925,0
+CCM.US,D,20250527,000000,7.1,7.16,6.87,7.05,9267,0
+CCM.US,D,20250528,000000,7.45,7.45,7.08,7.3,10184,0
+CCM.US,D,20250529,000000,7.3041,7.5,6.94,7.32,12119,0
+CCM.US,D,20250530,000000,6.94,7.3,6.94,7.3,8658,0
+CCM.US,D,20250602,000000,6.695,7.67,6.695,7.67,9815,0
+CCM.US,D,20250603,000000,7.2,7.42,7.0335,7.2,8020,0
+CCM.US,D,20250605,000000,6.68,7.4971,6.68,7.05,10187,0
+CCM.US,D,20250606,000000,7.1,7.26,6.81,7.14,4719,0
+CCM.US,D,20250609,000000,6.86,7.1,6.74,7.1,1783,0
+CCM.US,D,20250610,000000,6.7768,6.951,6.7768,6.951,7979,0
+CCM.US,D,20250611,000000,7,7.14,6.51,6.66,2192,0
+CCM.US,D,20250612,000000,6.59,6.85,6.59,6.85,971,0
+CCM.US,D,20250613,000000,6.625,6.8,6.625,6.625,502,0
+CCM.US,D,20250616,000000,6.0481,6.23,6.0481,6.1664,2318,0
+CCM.US,D,20250617,000000,6.04,6.05,5.6044,5.6044,3999,0
+CCM.US,D,20250618,000000,5.7192,6,5.7192,5.875,1554,0
+CCM.US,D,20250623,000000,5.825,6.4693,5.62,5.8,4297,0
+CCM.US,D,20250624,000000,5.8389,5.84,5.81,5.84,2600,0
+CCM.US,D,20250625,000000,5.3,5.33,4.91,5.19,5113,0
+CCM.US,D,20250626,000000,5.5766,5.5766,5.49,5.49,1857,0
+CCM.US,D,20250627,000000,5.66,5.84,5.51,5.51,4680,0
+CCM.US,D,20250630,000000,5.51,5.95,5.51,5.73,1639,0
+CCM.US,D,20250702,000000,5.6201,5.6201,5.570172,5.62,1664,0
+CCM.US,D,20250707,000000,5.6001,5.6617,5.5,5.6617,2300,0
+CCM.US,D,20250709,000000,5.6763,5.6763,5.53,5.6763,1671,0
+CCM.US,D,20250710,000000,5.5001,5.5001,5.5001,5.5001,383,0
+CCM.US,D,20250711,000000,5.22,5.25,5.2001,5.25,657,0
+CCM.US,D,20250714,000000,5.24,5.24,5.2185,5.2185,716,0
+CCM.US,D,20250715,000000,5.5,5.5,5.5,5.5,343,0
+CCM.US,D,20250716,000000,6.5,7.15,5.53,6.05,6405,0
+CCM.US,D,20250717,000000,5.77,5.8996,5.4,5.4,1631,0
+CCM.US,D,20250718,000000,5.4,5.4,5.4,5.4,544,0
+CCM.US,D,20250721,000000,5.1092,10.77,5.1092,5.74,232410,0
+CCM.US,D,20250722,000000,5.5,5.85,5.5,5.66,14988,0
+CCM.US,D,20250723,000000,5.53,5.9558,5.5,5.58,6843,0
+CCM.US,D,20250724,000000,5.72,6.8499,5.035,5.4846,46591,0
+CCM.US,D,20250725,000000,5.25,5.9678,5.074,5.25,4071,0
+CCM.US,D,20250728,000000,5.46,5.46,5.25,5.46,843,0
+CCM.US,D,20250729,000000,5.155,5.77,5.06,5.22,16449,0
+CCM.US,D,20250730,000000,5.2,5.3608,4.9456,4.96,24796,0
+CCM.US,D,20250731,000000,4.99,5.18,4.97,4.98,2832,0
+CCM.US,D,20250801,000000,5.01,6.5,5.01,6,24239,0
+CCM.US,D,20250804,000000,6.2,6.3,5.34,5.34,34571,0
+CCM.US,D,20250805,000000,5.61,5.61,5.05,5.05,9448,0
+CCM.US,D,20250806,000000,5.35,5.35,5.27,5.27,2653,0
+CCM.US,D,20250807,000000,5.0446,5.2,4.98,5,5367,0
+CCM.US,D,20250808,000000,5.41,5.41,5.1,5.1,4610,0
+CCM.US,D,20250811,000000,5.04,5.54,4.9,4.9,6013,0
+CCM.US,D,20250812,000000,4.98,5.0001,4.97,5.0001,1287,0
+CCM.US,D,20250813,000000,5.34,5.5,5.32,5.5,4874,0
+CCM.US,D,20250814,000000,5.24,5.44,5.17,5.29,9392,0
+CCM.US,D,20250815,000000,5.19,5.19,5.19,5.19,2269,0
+CCM.US,D,20250818,000000,5.2947,5.315,5.15,5.315,2539,0
+CCM.US,D,20250819,000000,5.25,5.62,5.25,5.47,7216,0
+CCM.US,D,20250820,000000,5.36,5.43,5.3,5.43,588,0
+CCM.US,D,20250821,000000,5.52,5.52,5.2965,5.43,1869,0
+CCM.US,D,20250822,000000,5.51,5.51,5.27,5.47,1979,0
+CCM.US,D,20250825,000000,5.45,5.87,5.43,5.5411,1732,0
+CCM.US,D,20250828,000000,5.4401,5.45,5.4401,5.45,573,0
+CCM.US,D,20250829,000000,5.2247,5.2247,5.2247,5.2247,611,0
+CCM.US,D,20250902,000000,5.42,5.42,5.235,5.235,1216,0
+CCM.US,D,20250905,000000,5.2,5.5,5.0958,5.5,2974,0
+CCM.US,D,20250908,000000,5.4898,5.99,5.4898,5.775,14303,0
+CCM.US,D,20250911,000000,5.47,5.71,5.46,5.71,1336,0
+CCM.US,D,20250916,000000,5.525,5.75,5.525,5.75,725,0
+CCM.US,D,20250917,000000,5.6884,5.6884,5.5001,5.65,1069,0
+CCM.US,D,20250918,000000,5.42,5.63,5.1159,5.1401,2526,0
+CCM.US,D,20250919,000000,5.65,6.449,5.21,6.11,16817,0
+CCM.US,D,20250922,000000,6.0385,6.2,6.0385,6.0385,1216,0
+CCM.US,D,20250923,000000,6.15,6.15,5.86,6.15,1097,0
+CCM.US,D,20250924,000000,6.16,6.24,6.16,6.24,1381,0
+CCM.US,D,20250925,000000,6.12,6.57,6.12,6.57,694,0
+CCM.US,D,20250930,000000,6.98,6.98,6.14,6.14,1075,0
+CCM.US,D,20251006,000000,5.5101,5.8,5.5101,5.7,2177,0
+CCM.US,D,20251007,000000,5.4857,5.7,5.4857,5.7,4055,0
+CCM.US,D,20251009,000000,5.87,6.15,5.7851,5.955,3012,0
+CCM.US,D,20251010,000000,5.8001,6.12,5.8,5.97,2683,0
+CCM.US,D,20251013,000000,5.9836,6.09,5.9,5.9,2074,0
+CCM.US,D,20251014,000000,5.8,6.45,5.33,6.01,65658,0
+CCM.US,D,20251015,000000,6.07,6.9644,5.85,6.9,9303,0
+CCM.US,D,20251016,000000,6,6.3,5.62,5.86,92566,0
+CCM.US,D,20251017,000000,5.96,5.96,5.31,5.31,539763,0
+CCM.US,D,20251020,000000,4.98,5.565,4.42,5.49,47147,0
+CCM.US,D,20251021,000000,4.96,5.48,4.71,5.29,18524,0
+CCM.US,D,20251022,000000,5.29,5.4,5.01,5.4,3132,0
+CCM.US,D,20251023,000000,5.004,5.4,5.004,5.2466,1967,0
+CCM.US,D,20251024,000000,4.91,5.2575,4.91,5.09,955,0
+CCM.US,D,20251027,000000,4.975,5.57,4.95,5.52,8102,0
+CCM.US,D,20251028,000000,5.18,5.61,5.155,5.24,3533,0
+CCM.US,D,20251029,000000,5.38,5.6,5.18,5.3,1853,0
+CCM.US,D,20251030,000000,5.5,5.91,5.49,5.49,3771,0
+CCM.US,D,20251031,000000,5.49,5.98,5.46,5.46,5230,0
+CCM.US,D,20251103,000000,5.48,5.68,5.35,5.5,5261,0
+CCM.US,D,20251104,000000,5.34,5.77,5.1801,5.26,20929,0
+CCM.US,D,20251105,000000,5.5,5.74,5.38,5.68,7932,0
+CCM.US,D,20251106,000000,5.57,5.57,5.5,5.57,941,0
+CCM.US,D,20251107,000000,5.24,5.5,4.79,4.9301,9653,0
+CCM.US,D,20251110,000000,5.27,5.37,5.13,5.2,4577,0
+CCM.US,D,20251111,000000,5.17,5.17,4.86,4.96,4970,0
+CCM.US,D,20251112,000000,4.85,4.91,4.79,4.79,1891,0
+CCM.US,D,20251113,000000,4.65,4.83,4.2501,4.6,3662,0
+CCM.US,D,20251114,000000,4.65,4.835,4.52,4.65,6021,0
+CCM.US,D,20251117,000000,4.27,4.3,3.97,4.3,4473,0
+CCM.US,D,20251118,000000,4.3,4.3,3.9,4.08,3821,0
+CCM.US,D,20251119,000000,4.08,4.08,3.79,3.79,2253,0
+CCM.US,D,20251120,000000,3.9686,4,3.9686,3.9686,467,0
+CCM.US,D,20251121,000000,3.610041,3.610041,3.6001,3.6001,674,0
+CCM.US,D,20251124,000000,4,4,3.83,4,2279,0
+CCM.US,D,20251125,000000,3.835,3.98,3.71,3.98,1380,0
+CCM.US,D,20251126,000000,3.88,3.99,3.88,3.99,946,0
+CCM.US,D,20251128,000000,3.93,3.99,3.87,3.87,972,0
+CCM.US,D,20251201,000000,3.9489,3.9489,3.87,3.87,2473,0
+CCM.US,D,20251202,000000,3.81,3.81,3.74,3.74,883,0
+CCM.US,D,20251203,000000,3.68,3.775,3.68,3.775,1498,0
+CCM.US,D,20251204,000000,3.5401,3.5401,3.5401,3.5401,39993,0
+CCM.US,D,20251205,000000,3.7758,3.99,3.65,3.99,15145,0
+CCM.US,D,20251208,000000,3.99,4.43,3.99,4.32,12221,0
+CCM.US,D,20251209,000000,4.445,4.99,4.39,4.39,2083,0
+CCM.US,D,20251210,000000,4.3002,4.745,4.26,4.585,6784,0
+CCM.US,D,20251211,000000,4.64,4.64,4.35,4.46,5139,0
+CCM.US,D,20251212,000000,4.12,4.285,4.12,4.285,370,0
+CCM.US,D,20251215,000000,4.3,4.55,4.3,4.55,1434,0
+CCM.US,D,20251216,000000,4.55,4.55,4.12,4.33,2910,0
+CCM.US,D,20251217,000000,4.39,4.47,4.25,4.25,2246,0
+CCM.US,D,20251218,000000,4.335,4.335,4.15,4.15,798,0
+CCM.US,D,20251219,000000,4.345,4.51,4.13,4.15,5928,0
+CCM.US,D,20251222,000000,4.14,4.2032,3.88,3.88,2830,0
+CCM.US,D,20251223,000000,3.85,3.93,3.61,3.85,26693,0
+CCM.US,D,20251224,000000,3.91,3.93,3.79,3.93,7620,0
+CCM.US,D,20251226,000000,4.03,4.03,3.6003,3.76,6380,0
+CCM.US,D,20251229,000000,3.74,3.81,3.62,3.74,5234,0
+CCM.US,D,20251230,000000,3.79,3.95,3.7,3.77,4092,0
+CCM.US,D,20251231,000000,3.81,3.9001,3.72,3.86,2424,0
+CCM.US,D,20260102,000000,3.76,4.345,3.76,4.27,4157,0
+CCM.US,D,20260105,000000,4.14,5.16,3.98,4.8,47762,0
+CCM.US,D,20260106,000000,4.99,5.72,4.6701,4.91,26284,0
+CCM.US,D,20260107,000000,4.76,4.78,4.57,4.57,1295,0
+CCM.US,D,20260108,000000,4.45,5.22,4.28,4.52,21645,0
+CCM.US,D,20260109,000000,4.72,4.91,4.33,4.68,13250,0
+CCM.US,D,20260112,000000,4.63,4.87,4.44,4.87,5049,0
+CCM.US,D,20260113,000000,4.66,4.7,4.41,4.7,3401,0
+CCM.US,D,20260114,000000,4.57,4.64,4.14,4.14,1234,0
+CCM.US,D,20260115,000000,4.32,5.17,4.14,4.67,35562,0
+CCM.US,D,20260116,000000,4.74,4.74,4.45,4.45,1696,0
+CCM.US,D,20260120,000000,4.15,4.38,3.8,4.05,8183,0
+CCM.US,D,20260121,000000,4.3,4.51,4.18,4.25,9793,0
+CCM.US,D,20260122,000000,4.1,5.4,4.08,4.6,21366,0
+CCM.US,D,20260123,000000,4.9,5.22,4.6,5.22,7641,0
+CCM.US,D,20260126,000000,5.22,5.22,4.37,4.6,15742,0
+CCM.US,D,20260127,000000,4.61,4.66,4.13,4.24,7130,0
+CCM.US,D,20260128,000000,4.56,4.56,4.21,4.24,723,0
+CCM.US,D,20260130,000000,4.1,4.21,4.06,4.06,2412,0
+CCM.US,D,20260202,000000,3.88,3.97,3.88,3.9,657,0
+CCM.US,D,20260203,000000,4.1,4.12,3.78,3.9,6430,0
+CCM.US,D,20260204,000000,4.05,4.05,3.83,3.97,3370,0
+CCM.US,D,20260205,000000,4.3,4.4497,3.78,3.91,4477,0
+CCM.US,D,20260206,000000,3.82,3.82,3.77,3.79,4787,0
+CCM.US,D,20260209,000000,4.11,4.11,3.71,3.77,3817,0
+CCM.US,D,20260210,000000,3.91,4.03,3.71,3.81,3066,0
+CCM.US,D,20260211,000000,3.85,3.85,3.76,3.83,1516,0
+CCM.US,D,20260212,000000,3.77,3.83,3.5,3.81,1729,0
+CCM.US,D,20260213,000000,3.79,3.79,3.7,3.78,699,0
+CCM.US,D,20260217,000000,3.78,3.78,3.49,3.59,1830,0
+CCM.US,D,20260218,000000,3.61,3.61,3.61,3.61,181,0
diff --git a/daily/us/nyse stocks/1/cgcv.us.txt b/daily/us/nyse stocks/1/cgcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af2824d1be0f0e75ae91a943513776dbb0022e84
--- /dev/null
+++ b/daily/us/nyse stocks/1/cgcv.us.txt	
@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGCV.US,D,20240701,000000,24.98,24.98,24.83,24.86,628974,0
+CGCV.US,D,20240702,000000,24.839,25,24.839,24.9795,7147,0
+CGCV.US,D,20240703,000000,24.99,25.0401,24.9799,24.9958,19649,0
+CGCV.US,D,20240705,000000,24.93,25.0577,24.93,25.0577,373247,0
+CGCV.US,D,20240708,000000,25.04,25.0501,25.04,25.0501,17792,0
+CGCV.US,D,20240709,000000,25.0699,25.09,25.01,25.0372,4849,0
+CGCV.US,D,20240710,000000,25.06,25.2424,25.0501,25.2424,6932,0
+CGCV.US,D,20240711,000000,25.265,25.46,25.265,25.33,91843,0
+CGCV.US,D,20240712,000000,25.39,25.55,25.39,25.4397,16810,0
+CGCV.US,D,20240715,000000,25.5,25.53,25.43,25.46,17476,0
+CGCV.US,D,20240716,000000,25.55,25.7448,25.55,25.7448,14708,0
+CGCV.US,D,20240717,000000,25.61,25.8,25.61,25.7452,66939,0
+CGCV.US,D,20240718,000000,25.72,25.82,25.5299,25.5551,22929,0
+CGCV.US,D,20240719,000000,25.57,25.57,25.3975,25.3975,6039,0
+CGCV.US,D,20240722,000000,25.57,25.6,25.4537,25.5868,21703,0
+CGCV.US,D,20240723,000000,25.58,25.7,25.58,25.6,17288,0
+CGCV.US,D,20240724,000000,25.42,25.88,25.3375,25.3375,11318,0
+CGCV.US,D,20240725,000000,25.39,25.7,25.39,25.4343,22715,0
+CGCV.US,D,20240726,000000,25.5699,25.8401,25.5699,25.72,38029,0
+CGCV.US,D,20240729,000000,25.695,25.769,25.68,25.7297,22625,0
+CGCV.US,D,20240730,000000,25.84,25.89,25.7298,25.84,7766,0
+CGCV.US,D,20240731,000000,26,26.05,25.89,25.9595,10020,0
+CGCV.US,D,20240801,000000,26.12,26.12,25.72,25.7966,5244,0
+CGCV.US,D,20240802,000000,25.6899,25.7201,25.3298,25.5373,39228,0
+CGCV.US,D,20240805,000000,24.83,25.16,24.83,24.9274,16082,0
+CGCV.US,D,20240806,000000,25.23,25.4,25.17,25.17,44327,0
+CGCV.US,D,20240807,000000,25.44,25.51,25.0526,25.0526,45259,0
+CGCV.US,D,20240808,000000,25.38,25.4799,25.3464,25.4414,16551,0
+CGCV.US,D,20240809,000000,25.43,25.55,25.3701,25.5333,8264,0
+CGCV.US,D,20240812,000000,25.4399,25.58,25.4213,25.51,30784,0
+CGCV.US,D,20240813,000000,25.63,25.7832,25.6,25.7832,37142,0
+CGCV.US,D,20240814,000000,25.82,25.95,25.82,25.9442,10007,0
+CGCV.US,D,20240815,000000,26.095,26.18,26.0492,26.1477,66562,0
+CGCV.US,D,20240816,000000,26.15,26.21,26.09,26.205,27186,0
+CGCV.US,D,20240819,000000,26.2201,26.33,26.2101,26.3284,29122,0
+CGCV.US,D,20240820,000000,26.33,26.3591,26.3,26.323,119494,0
+CGCV.US,D,20240821,000000,26.39,26.44,26.3298,26.41,18606,0
+CGCV.US,D,20240822,000000,26.4792,26.49,26.2932,26.2932,20003,0
+CGCV.US,D,20240823,000000,26.47,26.59,26.42,26.58,13389,0
+CGCV.US,D,20240826,000000,26.6394,26.64,26.55,26.5508,10287,0
+CGCV.US,D,20240827,000000,26.54,26.63,26.5341,26.63,5777,0
+CGCV.US,D,20240828,000000,26.6399,26.7,26.57,26.6009,4231,0
+CGCV.US,D,20240829,000000,26.6699,26.79,26.6277,26.6277,43617,0
+CGCV.US,D,20240830,000000,26.7505,26.83,26.57,26.8265,19917,0
+CGCV.US,D,20240903,000000,26.77,26.77,26.46,26.51,19146,0
+CGCV.US,D,20240904,000000,26.58,26.6257,26.49,26.58,19940,0
+CGCV.US,D,20240905,000000,26.59,26.59,26.31,26.35,57183,0
+CGCV.US,D,20240906,000000,26.48,26.48,26.11,26.12,49346,0
+CGCV.US,D,20240909,000000,26.2273,26.45,26.2273,26.41,22560,0
+CGCV.US,D,20240910,000000,26.5,26.54,26.3,26.49,23259,0
+CGCV.US,D,20240911,000000,26.22,26.52,26.01,26.52,11822,0
+CGCV.US,D,20240912,000000,26.44,27.05,26.41,26.63,8000,0
+CGCV.US,D,20240913,000000,26.72,27.455,26.71,26.85,12887,0
+CGCV.US,D,20240916,000000,26.9,27.38,26.82,26.93,31267,0
+CGCV.US,D,20240917,000000,26.99,27,26.81,26.92,51452,0
+CGCV.US,D,20240918,000000,26.89,27.4,26.82,26.82,28255,0
+CGCV.US,D,20240919,000000,27.19,27.3,27.05,27.0838,18342,0
+CGCV.US,D,20240920,000000,26.98,27.48,26.98,27.09,32007,0
+CGCV.US,D,20240923,000000,27.16,27.2,27.1257,27.2,33229,0
+CGCV.US,D,20240924,000000,27.16,27.2098,27.1425,27.1567,44684,0
+CGCV.US,D,20240925,000000,27.17,27.17,27.05,27.065,21594,0
+CGCV.US,D,20240926,000000,27.13,27.42,27.12,27.1538,31682,0
+CGCV.US,D,20240927,000000,27.215,27.53,27.1765,27.21,77157,0
+CGCV.US,D,20240930,000000,27.05,27.26,27.02,27.255,37765,0
+CGCV.US,D,20241001,000000,27.08,27.21,27.05,27.1584,24960,0
+CGCV.US,D,20241002,000000,27.07,27.24,27.07,27.2175,73139,0
+CGCV.US,D,20241003,000000,27.15,27.15,27.0094,27.075,26799,0
+CGCV.US,D,20241004,000000,27.21,27.57,27.0373,27.2643,56265,0
+CGCV.US,D,20241007,000000,27.21,27.21,26.98,27.03,23110,0
+CGCV.US,D,20241008,000000,27.15,27.18,27.0752,27.1696,15168,0
+CGCV.US,D,20241009,000000,27.1152,27.5,27.1152,27.325,25309,0
+CGCV.US,D,20241010,000000,27.29,27.29,27.155,27.22,457968,0
+CGCV.US,D,20241011,000000,27.25,27.42,27.25,27.42,45688,0
+CGCV.US,D,20241014,000000,27.48,27.64,27.48,27.64,9892,0
+CGCV.US,D,20241015,000000,27.6,27.64,27.47,27.47,14611,0
+CGCV.US,D,20241016,000000,27.52,27.68,27.46,27.67,18209,0
+CGCV.US,D,20241017,000000,27.93,27.93,27.5801,27.5844,61306,0
+CGCV.US,D,20241018,000000,27.5597,27.7,27.5597,27.67,39531,0
+CGCV.US,D,20241021,000000,27.65,27.65,27.442,27.5,107912,0
+CGCV.US,D,20241022,000000,27.4,27.4999,27.34,27.48,17810,0
+CGCV.US,D,20241023,000000,27.45,27.47,27.28,27.395,11449,0
+CGCV.US,D,20241024,000000,27.38,27.38,27.2596,27.29,64284,0
+CGCV.US,D,20241025,000000,27.42,27.42,27.1601,27.2,26655,0
+CGCV.US,D,20241028,000000,27.2693,27.3,27.26,27.28,65974,0
+CGCV.US,D,20241029,000000,27.15,27.48,27.15,27.19,8280,0
+CGCV.US,D,20241030,000000,27.11,27.2798,27.11,27.18,45698,0
+CGCV.US,D,20241031,000000,27.08,27.32,26.94,26.94,58961,0
+CGCV.US,D,20241101,000000,27,27.152,26.905,26.905,53616,0
+CGCV.US,D,20241104,000000,26.9,26.9088,26.75,26.78,14426,0
+CGCV.US,D,20241105,000000,26.82,27.18,26.81,27,18056,0
+CGCV.US,D,20241106,000000,27.52,27.555,27.3514,27.54,57268,0
+CGCV.US,D,20241107,000000,27.59,27.96,27.5699,27.61,32667,0
+CGCV.US,D,20241108,000000,27.6413,28.08,27.6413,27.76,44584,0
+CGCV.US,D,20241111,000000,27.73,28.235,27.675,27.7,26568,0
+CGCV.US,D,20241112,000000,27.77,27.77,27.47,27.53,347616,0
+CGCV.US,D,20241113,000000,27.52,27.87,27.4563,27.51,41422,0
+CGCV.US,D,20241114,000000,27.45,27.54,27.2974,27.2974,34940,0
+CGCV.US,D,20241115,000000,27.21,27.21,27.03,27.08,45187,0
+CGCV.US,D,20241118,000000,27.0502,27.2383,27.0502,27.2,24813,0
+CGCV.US,D,20241119,000000,27.0295,27.16,26.9916,27.12,32129,0
+CGCV.US,D,20241120,000000,27.15,27.49,26.9701,27.19,63767,0
+CGCV.US,D,20241121,000000,27.1961,27.535,27.1961,27.4898,698998,0
+CGCV.US,D,20241122,000000,27.455,27.89,27.45,27.61,57534,0
+CGCV.US,D,20241125,000000,27.8,27.84,27.64,27.7126,48756,0
+CGCV.US,D,20241126,000000,27.68,27.865,27.6525,27.805,115099,0
+CGCV.US,D,20241127,000000,27.83,27.89,27.7599,27.78,63445,0
+CGCV.US,D,20241129,000000,27.82,28.22,27.82,27.9,24567,0
+CGCV.US,D,20241202,000000,28.1699,28.1699,27.7,27.77,115289,0
+CGCV.US,D,20241203,000000,27.82,27.82,27.69,27.7,106860,0
+CGCV.US,D,20241204,000000,27.7,27.9,27.61,27.68,83412,0
+CGCV.US,D,20241205,000000,27.67,27.9,27.558,27.56,38896,0
+CGCV.US,D,20241206,000000,27.585,27.64,27.4901,27.545,47791,0
+CGCV.US,D,20241209,000000,27.56,27.57,27.38,27.38,153912,0
+CGCV.US,D,20241210,000000,27.2598,27.35,27.23,27.29,59255,0
+CGCV.US,D,20241211,000000,27.3499,27.4,27.23,27.23,117653,0
+CGCV.US,D,20241212,000000,27.21,27.24,27.1296,27.1296,28450,0
+CGCV.US,D,20241213,000000,27.23,27.28,27.1989,27.2501,16623,0
+CGCV.US,D,20241216,000000,27.29,27.36,27.23,27.23,91451,0
+CGCV.US,D,20241217,000000,27.1,27.38,27.06,27.135,63526,0
+CGCV.US,D,20241218,000000,27.0799,27.15,26.42,26.42,50532,0
+CGCV.US,D,20241219,000000,26.6201,26.64,26.39,26.4,74037,0
+CGCV.US,D,20241220,000000,26.38,26.91,26.32,26.7,298919,0
+CGCV.US,D,20241223,000000,26.65,26.87,26.5423,26.8,87207,0
+CGCV.US,D,20241224,000000,26.9045,27.035,26.82,27.035,32373,0
+CGCV.US,D,20241226,000000,26.88,27.0224,26.88,26.98,79884,0
+CGCV.US,D,20241227,000000,26.86,26.91,26.685,26.81,71377,0
+CGCV.US,D,20241230,000000,26.555,26.61,26.375,26.54,91798,0
+CGCV.US,D,20241231,000000,26.63,26.65,26.45,26.54,94920,0
+CGCV.US,D,20250102,000000,26.6945,26.725,26.365,26.495,134597,0
+CGCV.US,D,20250103,000000,26.55,26.735,26.55,26.705,61990,0
+CGCV.US,D,20250106,000000,26.78,26.86,26.59,26.66,130178,0
+CGCV.US,D,20250107,000000,26.75,26.77,26.5265,26.56,94357,0
+CGCV.US,D,20250108,000000,26.4711,26.63,26.44,26.63,82428,0
+CGCV.US,D,20250110,000000,26.557,26.61,26.25,26.29,69341,0
+CGCV.US,D,20250113,000000,26.25,26.42,26.21,26.42,73332,0
+CGCV.US,D,20250114,000000,26.47,26.58,26.39,26.57,97933,0
+CGCV.US,D,20250115,000000,26.86,26.915,26.77,26.865,77886,0
+CGCV.US,D,20250116,000000,26.93,27,26.8252,26.965,447489,0
+CGCV.US,D,20250117,000000,27.09,27.1731,27.08,27.12,103547,0
+CGCV.US,D,20250121,000000,27.2777,27.41,27.27,27.41,43192,0
+CGCV.US,D,20250122,000000,27.39,27.4609,27.37,27.4,37648,0
+CGCV.US,D,20250123,000000,27.483,27.8,27.48,27.6236,37538,0
+CGCV.US,D,20250124,000000,27.6497,27.71,27.61,27.65,81925,0
+CGCV.US,D,20250127,000000,27.52,27.74,27.32,27.62,53920,0
+CGCV.US,D,20250128,000000,27.6544,27.86,27.5457,27.6,87517,0
+CGCV.US,D,20250129,000000,27.5704,27.7,27.525,27.56,29882,0
+CGCV.US,D,20250130,000000,27.66,27.8098,27.66,27.77,439131,0
+CGCV.US,D,20250131,000000,27.89,27.9374,27.66,27.68,170104,0
+CGCV.US,D,20250203,000000,27.32,27.7099,27.26,27.61,67480,0
+CGCV.US,D,20250204,000000,27.89,27.89,27.5498,27.66,100790,0
+CGCV.US,D,20250205,000000,27.72,27.91,27.64,27.8949,98182,0
+CGCV.US,D,20250206,000000,27.98,28,27.85,27.97,167569,0
+CGCV.US,D,20250207,000000,28.02,28.06,27.749,27.77,99735,0
+CGCV.US,D,20250210,000000,27.88,27.93,27.75,27.87,97300,0
+CGCV.US,D,20250211,000000,27.78,28.02,27.75,27.99,76936,0
+CGCV.US,D,20250212,000000,27.8,27.98,27.8,27.95,79304,0
+CGCV.US,D,20250213,000000,28,28.13,27.93,28.12,45205,0
+CGCV.US,D,20250214,000000,28.11,28.145,28.01,28.02,168209,0
+CGCV.US,D,20250218,000000,28.02,28.12,28,28.1188,225588,0
+CGCV.US,D,20250219,000000,28.09,28.255,28.09,28.25,240238,0
+CGCV.US,D,20250220,000000,28.28,28.28,28.095,28.21,217256,0
+CGCV.US,D,20250221,000000,28.14,28.19,27.88,27.9083,93398,0
+CGCV.US,D,20250224,000000,27.92,28,27.86,27.86,97153,0
+CGCV.US,D,20250225,000000,27.93,27.935,27.72,27.8686,116045,0
+CGCV.US,D,20250226,000000,27.76,27.9802,27.7265,27.78,70560,0
+CGCV.US,D,20250227,000000,27.89,27.98,27.645,27.67,74936,0
+CGCV.US,D,20250228,000000,27.7,27.99,27.55,27.985,145035,0
+CGCV.US,D,20250303,000000,28.08,28.1563,27.7,27.82,72022,0
+CGCV.US,D,20250304,000000,27.68,27.78,27.41,27.41,145406,0
+CGCV.US,D,20250305,000000,27.46,28.21,27.37,27.71,74025,0
+CGCV.US,D,20250306,000000,27.49,27.58,27.25,27.385,263094,0
+CGCV.US,D,20250307,000000,27.34,27.6384,27.275,27.595,105674,0
+CGCV.US,D,20250310,000000,27.31,27.4599,26.99,27.16,344669,0
+CGCV.US,D,20250311,000000,27.61,27.61,26.74,26.88,93282,0
+CGCV.US,D,20250312,000000,26.8,27.02,26.625,26.85,110479,0
+CGCV.US,D,20250313,000000,26.85,26.94,26.54,26.62,170584,0
+CGCV.US,D,20250314,000000,26.69,26.99,26.66,26.9844,61432,0
+CGCV.US,D,20250317,000000,26.99,27.34,26.92,27.23,108171,0
+CGCV.US,D,20250318,000000,27.1804,27.25,27,27.085,60028,0
+CGCV.US,D,20250319,000000,27.13,27.359,27.0801,27.28,127396,0
+CGCV.US,D,20250320,000000,27.1299,27.34,27.055,27.19,56324,0
+CGCV.US,D,20250321,000000,27.04,27.13,26.92,27.125,65079,0
+CGCV.US,D,20250324,000000,27.36,27.47,27.33,27.44,76041,0
+CGCV.US,D,20250325,000000,27.49,27.49,27.33,27.4086,99130,0
+CGCV.US,D,20250326,000000,27.459,27.5098,27.27,27.34,114961,0
+CGCV.US,D,20250327,000000,27.26,27.39,27.22,27.305,72285,0
+CGCV.US,D,20250328,000000,27.265,27.265,26.97,27.0008,76730,0
+CGCV.US,D,20250331,000000,26.765,27.149,26.72,27.115,133724,0
+CGCV.US,D,20250401,000000,27.04,27.2313,26.92,27.17,79544,0
+CGCV.US,D,20250402,000000,26.99,27.275,26.99,27.27,77308,0
+CGCV.US,D,20250403,000000,26.82,26.84,26.36,26.36,78218,0
+CGCV.US,D,20250404,000000,25.84,25.88,24.86,24.88,143148,0
+CGCV.US,D,20250407,000000,24.01,25.53,23.929,24.68,844111,0
+CGCV.US,D,20250408,000000,25.5086,25.5086,24.15,24.45,185237,0
+CGCV.US,D,20250409,000000,24.4199,27.38,24.155,26.11,275391,0
+CGCV.US,D,20250410,000000,25.67,25.76,24.86,25.405,278713,0
+CGCV.US,D,20250411,000000,25.42,25.87,25.19,25.78,666833,0
+CGCV.US,D,20250414,000000,26.1,26.17087,25.85,26.03,217479,0
+CGCV.US,D,20250415,000000,26.11,26.2295,25.94,25.94,105420,0
+CGCV.US,D,20250416,000000,25.895,25.98,25.45,25.6,107630,0
+CGCV.US,D,20250417,000000,25.6495,25.81,25.54,25.5881,230072,0
+CGCV.US,D,20250421,000000,25.375,25.5,24.885,25.14,237903,0
+CGCV.US,D,20250422,000000,25.24,25.57,25.226,25.54,172699,0
+CGCV.US,D,20250423,000000,25.89,26.15,25.69,25.81,163045,0
+CGCV.US,D,20250424,000000,25.76,26.18,25.76,26.17,90309,0
+CGCV.US,D,20250425,000000,26.155,26.22,25.98,26.22,560363,0
+CGCV.US,D,20250428,000000,26.245,26.35,26.095,26.32,128118,0
+CGCV.US,D,20250429,000000,26.31,26.5,26.27,26.45,99289,0
+CGCV.US,D,20250430,000000,26.2,26.59,26.03,26.53,166651,0
+CGCV.US,D,20250501,000000,26.665,26.8,26.58,26.63,122756,0
+CGCV.US,D,20250502,000000,26.95,27.0799,26.84,27.03,148061,0
+CGCV.US,D,20250505,000000,26.85,27.0199,26.82,26.88,103165,0
+CGCV.US,D,20250506,000000,26.7692,26.86,26.66,26.73,151023,0
+CGCV.US,D,20250507,000000,26.75,26.91,26.6501,26.78,143401,0
+CGCV.US,D,20250508,000000,26.8499,27.055,26.76,26.84,108458,0
+CGCV.US,D,20250509,000000,26.9,26.93,26.735,26.78,131992,0
+CGCV.US,D,20250512,000000,27.21,27.355,27.16,27.33,262067,0
+CGCV.US,D,20250513,000000,27.35,27.39,27.27,27.28,268723,0
+CGCV.US,D,20250514,000000,27.3,27.32,27.0834,27.18,129185,0
+CGCV.US,D,20250515,000000,27.17,27.49,27.16,27.49,177652,0
+CGCV.US,D,20250516,000000,27.52,27.63,27.38,27.62,185115,0
+CGCV.US,D,20250519,000000,27.44,27.77,27.44,27.77,155292,0
+CGCV.US,D,20250520,000000,27.68,27.75,27.62,27.75,105802,0
+CGCV.US,D,20250521,000000,27.6,27.63,27.29,27.33,127395,0
+CGCV.US,D,20250522,000000,27.28,27.3891,27.1521,27.26,144362,0
+CGCV.US,D,20250523,000000,27.06,27.2799,27.03,27.2,140227,0
+CGCV.US,D,20250527,000000,27.43,27.6499,27.39,27.62,136892,0
+CGCV.US,D,20250528,000000,27.66,27.69,27.465,27.51,101835,0
+CGCV.US,D,20250529,000000,27.53,27.63,27.4,27.61,138334,0
+CGCV.US,D,20250530,000000,27.53,27.75,27.475,27.68,123505,0
+CGCV.US,D,20250602,000000,27.57,27.81,27.5,27.81,193706,0
+CGCV.US,D,20250603,000000,27.82,27.95,27.755,27.935,87932,0
+CGCV.US,D,20250604,000000,27.98,28.05,27.92,27.94,81448,0
+CGCV.US,D,20250605,000000,28.02,28.04,27.8599,27.91,96013,0
+CGCV.US,D,20250606,000000,28.07,28.19,27.98,28.04,69074,0
+CGCV.US,D,20250609,000000,28.03,28.13,27.9629,28.05,121125,0
+CGCV.US,D,20250610,000000,28.07,28.1,28.005,28.06,112889,0
+CGCV.US,D,20250611,000000,28.05,28.21,28.04,28.12,89665,0
+CGCV.US,D,20250612,000000,28.12,28.29,28.09,28.29,145363,0
+CGCV.US,D,20250613,000000,28.16,28.27,28.0199,28.05,120866,0
+CGCV.US,D,20250616,000000,28.18,28.3186,28.13,28.16,104275,0
+CGCV.US,D,20250617,000000,28.065,28.14,27.93,27.96,106046,0
+CGCV.US,D,20250618,000000,27.97,28.09,27.92,27.94,111413,0
+CGCV.US,D,20250620,000000,28.08,28.08,27.89,27.905,110909,0
+CGCV.US,D,20250623,000000,27.99,28.18,27.86,28.15,103542,0
+CGCV.US,D,20250624,000000,28.26,28.3999,28.25,28.38,92496,0
+CGCV.US,D,20250625,000000,28.3109,28.4,28.21,28.27,111169,0
+CGCV.US,D,20250626,000000,28.35,28.49,28.31,28.48,132147,0
+CGCV.US,D,20250627,000000,28.49,28.6692,28.44,28.54,80358,0
+CGCV.US,D,20250630,000000,28.53,28.62,28.47,28.6,95468,0
+CGCV.US,D,20250701,000000,28.58,28.75,28.57,28.7,136941,0
+CGCV.US,D,20250702,000000,28.7,28.76,28.6299,28.76,209128,0
+CGCV.US,D,20250703,000000,28.86,28.97,28.85,28.95,65797,0
+CGCV.US,D,20250707,000000,28.88,28.95,28.66,28.8,145311,0
+CGCV.US,D,20250708,000000,28.7565,28.825,28.73,28.75,445761,0
+CGCV.US,D,20250709,000000,28.87,28.91,28.74,28.9,163580,0
+CGCV.US,D,20250710,000000,28.875,29.06,28.86,29.04,165374,0
+CGCV.US,D,20250711,000000,28.87,28.975,28.81,28.95,109164,0
+CGCV.US,D,20250714,000000,28.87,29.02,28.87,29.02,84613,0
+CGCV.US,D,20250715,000000,29.08,29.1,28.76,28.76,111634,0
+CGCV.US,D,20250716,000000,28.8,28.905,28.6035,28.88,114086,0
+CGCV.US,D,20250717,000000,28.89,29.015,28.8775,28.975,145056,0
+CGCV.US,D,20250718,000000,29.0293,29.08,28.915,28.96,99234,0
+CGCV.US,D,20250721,000000,29.01,29.14,28.975,28.98,254748,0
+CGCV.US,D,20250722,000000,28.9374,29.1,28.9374,29.1,173353,0
+CGCV.US,D,20250723,000000,29.2,29.35,29.13,29.35,156212,0
+CGCV.US,D,20250724,000000,29.37,29.43,29.32,29.35,346614,0
+CGCV.US,D,20250725,000000,29.36,29.59,29.325,29.4627,124856,0
+CGCV.US,D,20250728,000000,29.44,29.45,29.26,29.34,389099,0
+CGCV.US,D,20250729,000000,29.3514,29.4,29.2482,29.32,79384,0
+CGCV.US,D,20250730,000000,29.317718,29.39,29.11,29.24,115981,0
+CGCV.US,D,20250731,000000,29.3164,29.38,28.96,29.03,122598,0
+CGCV.US,D,20250801,000000,28.84,28.94,28.62,28.78,145704,0
+CGCV.US,D,20250804,000000,28.97,29.15,28.93,29.145,150468,0
+CGCV.US,D,20250805,000000,29.16,29.16,28.95,28.96,267060,0
+CGCV.US,D,20250806,000000,29.02,29.09,28.937,29.01,136415,0
+CGCV.US,D,20250807,000000,29.095,29.1399,28.91,28.98,236585,0
+CGCV.US,D,20250808,000000,29.1,29.15,29.03,29.11,101004,0
+CGCV.US,D,20250811,000000,29.135,29.15,28.99,29.05,163582,0
+CGCV.US,D,20250812,000000,29.18,29.35,29.135,29.35,199015,0
+CGCV.US,D,20250813,000000,29.42,29.45,29.24,29.41,327966,0
+CGCV.US,D,20250814,000000,29.35,29.41,29.25,29.41,286386,0
+CGCV.US,D,20250815,000000,29.35,29.36,29.265,29.3,11329490,0
+CGCV.US,D,20250818,000000,29.25,29.3087,29.21,29.26,456700,0
+CGCV.US,D,20250819,000000,29.21,29.32,29.1655,29.24,393009,0
+CGCV.US,D,20250820,000000,29.24,29.34,29.18,29.29,177684,0
+CGCV.US,D,20250821,000000,29.23,29.3298,29.18,29.21,200668,0
+CGCV.US,D,20250822,000000,29.37,29.59,29.37,29.51,223954,0
+CGCV.US,D,20250825,000000,29.46,29.495,29.28,29.28,147864,0
+CGCV.US,D,20250826,000000,29.27,29.45,29.27,29.42,220548,0
+CGCV.US,D,20250827,000000,29.39,29.51,29.39,29.5,892437,0
+CGCV.US,D,20250828,000000,29.51,29.57,29.44,29.54,329398,0
+CGCV.US,D,20250829,000000,29.5305,29.54,29.4,29.48,126492,0
+CGCV.US,D,20250902,000000,29.238,29.37,29.17,29.35,169259,0
+CGCV.US,D,20250903,000000,29.34,29.37,29.188,29.3,122395,0
+CGCV.US,D,20250904,000000,29.33,29.455,29.32,29.44,171071,0
+CGCV.US,D,20250905,000000,29.71,29.74,29.34,29.47,128037,0
+CGCV.US,D,20250908,000000,29.47,29.52,29.345,29.42,127933,0
+CGCV.US,D,20250909,000000,29.4348,29.485,29.381,29.41,182164,0
+CGCV.US,D,20250910,000000,29.57,29.72,29.57,29.72,203557,0
+CGCV.US,D,20250911,000000,29.75,29.955,29.75,29.94,132493,0
+CGCV.US,D,20250912,000000,29.89,29.96,29.841,29.86,222077,0
+CGCV.US,D,20250915,000000,29.9,29.9375,29.82,29.87,126411,0
+CGCV.US,D,20250916,000000,29.97,29.97,29.84,29.88,206989,0
+CGCV.US,D,20250917,000000,29.8942,30.02,29.75,29.91,264505,0
+CGCV.US,D,20250918,000000,29.92,30.023117,29.85,29.96,293429,0
+CGCV.US,D,20250919,000000,29.98,30.08,29.885,30.04,90690,0
+CGCV.US,D,20250922,000000,29.99,30.13,29.97,30.1,256686,0
+CGCV.US,D,20250923,000000,30.127,30.21,30.05,30.09,160249,0
+CGCV.US,D,20250924,000000,30.1018,30.16,30.025,30.07,185088,0
+CGCV.US,D,20250925,000000,29.96,30.02,29.745,29.83,133359,0
+CGCV.US,D,20250926,000000,29.9999,30.05,29.89,30.005,132216,0
+CGCV.US,D,20250929,000000,30.1,30.14,29.96,30.02,117625,0
+CGCV.US,D,20250930,000000,29.89,30.11,29.86,30.11,206888,0
+CGCV.US,D,20251001,000000,30.0175,30.28,30.0175,30.24,216055,0
+CGCV.US,D,20251002,000000,30.269,30.3,30.115,30.2,118598,0
+CGCV.US,D,20251003,000000,30.24,30.435,30.24,30.32,157212,0
+CGCV.US,D,20251006,000000,30.3095,30.375,30.24,30.36,200925,0
+CGCV.US,D,20251007,000000,30.38,30.43,30.23,30.32,204479,0
+CGCV.US,D,20251008,000000,30.3,30.405,30.27,30.37,160326,0
+CGCV.US,D,20251009,000000,30.38,30.38,30.125,30.19,181316,0
+CGCV.US,D,20251010,000000,30.23,30.28,29.58,29.6,245699,0
+CGCV.US,D,20251013,000000,29.88,30.0374,29.85,29.965,218300,0
+CGCV.US,D,20251014,000000,29.79,30.17,29.69,30.07,216317,0
+CGCV.US,D,20251015,000000,30.1774,30.365,29.93,30.15,442148,0
+CGCV.US,D,20251016,000000,30.205,30.24,29.84,29.94,224315,0
+CGCV.US,D,20251017,000000,29.92,30.0798,29.84,30.03,271526,0
+CGCV.US,D,20251020,000000,30.16,30.3,30.16,30.27,244265,0
+CGCV.US,D,20251021,000000,30.35,30.4,30.255,30.29,299839,0
+CGCV.US,D,20251022,000000,30.32,30.34,30.09,30.22,310247,0
+CGCV.US,D,20251023,000000,30.24,30.4,30.24,30.34,149209,0
+CGCV.US,D,20251024,000000,30.485,30.54701,30.4698,30.49,728904,0
+CGCV.US,D,20251027,000000,30.62,30.6965,30.545,30.69,383740,0
+CGCV.US,D,20251028,000000,30.7899,30.8,30.605,30.62,876690,0
+CGCV.US,D,20251029,000000,30.49,30.55,30.28,30.42,376093,0
+CGCV.US,D,20251030,000000,30.27,30.33,30.12,30.13,372640,0
+CGCV.US,D,20251031,000000,30.03,30.085,29.8735,30.01,347887,0
+CGCV.US,D,20251103,000000,29.9702,30.01,29.705,29.92,533935,0
+CGCV.US,D,20251104,000000,29.76,29.9045,29.69,29.77,315984,0
+CGCV.US,D,20251105,000000,29.75,29.985,29.75,29.88,322348,0
+CGCV.US,D,20251106,000000,29.85,29.89,29.72,29.77,235209,0
+CGCV.US,D,20251107,000000,29.71,29.95,29.605,29.95,213434,0
+CGCV.US,D,20251110,000000,30.07,30.2096,29.94,30.17,235315,0
+CGCV.US,D,20251111,000000,30.21,30.4,30.1735,30.37,158749,0
+CGCV.US,D,20251112,000000,30.3901,30.49,30.39,30.44,287357,0
+CGCV.US,D,20251113,000000,30.3908,30.4,30.055,30.1,350748,0
+CGCV.US,D,20251114,000000,29.88,30.185,29.84,30.1,283714,0
+CGCV.US,D,20251117,000000,30.035,30.15,29.78,29.885,409784,0
+CGCV.US,D,20251118,000000,29.69,29.935,29.637,29.79,394615,0
+CGCV.US,D,20251119,000000,29.73,29.94,29.685,29.82,302675,0
+CGCV.US,D,20251120,000000,30.0997,30.22,29.49,29.52,441049,0
+CGCV.US,D,20251121,000000,29.56,29.915,29.495,29.76,422932,0
+CGCV.US,D,20251124,000000,29.8699,30.055,29.755,30.01,352523,0
+CGCV.US,D,20251125,000000,30.12,30.435,30.01,30.39,420514,0
+CGCV.US,D,20251126,000000,30.44,30.71,30.44,30.64,483085,0
+CGCV.US,D,20251128,000000,30.65,30.81,30.635,30.8,71335,0
+CGCV.US,D,20251201,000000,30.6494,30.6494,30.4,30.41,194659,0
+CGCV.US,D,20251202,000000,30.4901,30.4901,30.325,30.4,192983,0
+CGCV.US,D,20251203,000000,30.4,30.585,30.37,30.56,258275,0
+CGCV.US,D,20251204,000000,30.6,30.6399,30.4797,30.56,144378,0
+CGCV.US,D,20251205,000000,30.59,30.66,30.485,30.51,331708,0
+CGCV.US,D,20251208,000000,30.55,30.59,30.385,30.425,176343,0
+CGCV.US,D,20251209,000000,30.45,30.54,30.325,30.335,558098,0
+CGCV.US,D,20251210,000000,30.2965,30.635,30.27,30.59,335974,0
+CGCV.US,D,20251211,000000,30.51,30.7597,30.49,30.735,418744,0
+CGCV.US,D,20251212,000000,30.65,30.67,30.425,30.505,380633,0
+CGCV.US,D,20251215,000000,30.6327,30.7,30.485,30.56,307871,0
+CGCV.US,D,20251216,000000,30.51,30.53,30.265,30.4,964809,0
+CGCV.US,D,20251217,000000,30.43,30.44,30.17,30.215,363044,0
+CGCV.US,D,20251218,000000,30.4,30.519,30.2745,30.35,266720,0
+CGCV.US,D,20251219,000000,30.4253,30.579,30.39,30.48,279759,0
+CGCV.US,D,20251222,000000,30.5725,30.69,30.53,30.69,1394944,0
+CGCV.US,D,20251223,000000,30.6798,30.7898,30.66,30.75,491123,0
+CGCV.US,D,20251224,000000,30.81,30.9169,30.7867,30.9,193259,0
+CGCV.US,D,20251226,000000,30.8381,30.8381,30.675,30.77,175234,0
+CGCV.US,D,20251229,000000,30.7584,30.7733,30.66,30.69,453472,0
+CGCV.US,D,20251230,000000,30.88,30.88,30.66,30.67,240673,0
+CGCV.US,D,20251231,000000,30.8104,30.8104,30.47,30.49,382881,0
+CGCV.US,D,20260102,000000,30.62,30.7497,30.48,30.67,351677,0
+CGCV.US,D,20260105,000000,30.8,30.8207,30.63,30.78,326186,0
+CGCV.US,D,20260106,000000,30.775,31.005,30.76,31,421133,0
+CGCV.US,D,20260107,000000,31.02,31.02,30.692918,30.72,304259,0
+CGCV.US,D,20260108,000000,30.7799,30.8899,30.71,30.77,924266,0
+CGCV.US,D,20260109,000000,30.9225,31.08,30.8497,31.06,561276,0
+CGCV.US,D,20260112,000000,30.96,31.155,30.95,31.14,458200,0
+CGCV.US,D,20260113,000000,31.21,31.21,30.96,31.06,362470,0
+CGCV.US,D,20260114,000000,30.98,31.065,30.8955,31.06,466080,0
+CGCV.US,D,20260115,000000,31.2345,31.3,31.16,31.19,347970,0
+CGCV.US,D,20260116,000000,31.215,31.3261,31.155,31.28,261583,0
+CGCV.US,D,20260120,000000,30.8999,30.98,30.62,30.65,341845,0
+CGCV.US,D,20260121,000000,30.812,31.01,30.665,30.92,376919,0
+CGCV.US,D,20260122,000000,30.983785,31.035,30.85,30.86,552457,0
+CGCV.US,D,20260123,000000,30.79,30.93,30.77,30.93,443369,0
+CGCV.US,D,20260126,000000,31.02,31.125,30.98,31.08,223685,0
+CGCV.US,D,20260127,000000,31.08,31.226476,31.08,31.22,197598,0
+CGCV.US,D,20260128,000000,31.29,31.3,31.01,31.08,256406,0
+CGCV.US,D,20260129,000000,31.05,31.11,30.75,30.98,264102,0
+CGCV.US,D,20260130,000000,30.8441,31.09,30.8,31.09,239110,0
+CGCV.US,D,20260202,000000,31.16,31.18,31.05,31.17,300488,0
+CGCV.US,D,20260203,000000,31.19,31.295,30.91,31.11,715840,0
+CGCV.US,D,20260204,000000,31.3,31.33,31.125,31.28,381721,0
+CGCV.US,D,20260205,000000,31.19,31.245,31.005,31.06,583378,0
+CGCV.US,D,20260206,000000,31.34,31.625,31.27,31.6,555504,0
+CGCV.US,D,20260209,000000,31.5899,31.69,31.4979,31.66,325864,0
+CGCV.US,D,20260210,000000,31.7,31.7698,31.635,31.66,228261,0
+CGCV.US,D,20260211,000000,31.8442,31.8442,31.655,31.8,347392,0
+CGCV.US,D,20260212,000000,31.93,31.95,31.54,31.57,265385,0
+CGCV.US,D,20260213,000000,31.73,31.8174,31.56,31.66,336793,0
+CGCV.US,D,20260217,000000,31.66,31.7399,31.4799,31.69,289301,0
+CGCV.US,D,20260218,000000,31.8482,31.8482,31.62,31.695,273575,0
diff --git a/daily/us/nyse stocks/1/cgge.us.txt b/daily/us/nyse stocks/1/cgge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0019535f0b8f1ca516cee862f55b4d1ccac1703
--- /dev/null
+++ b/daily/us/nyse stocks/1/cgge.us.txt	
@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGGE.US,D,20240701,000000,24.9974,25.04,24.9974,25.04,627207,0
+CGGE.US,D,20240702,000000,25,25.1144,25,25.1144,2152,0
+CGGE.US,D,20240703,000000,25.28,25.3023,25.2541,25.3023,15528,0
+CGGE.US,D,20240705,000000,25.4,25.4198,25.4,25.4198,807257,0
+CGGE.US,D,20240708,000000,25.4389,25.4389,25.39,25.4201,2357,0
+CGGE.US,D,20240709,000000,25.3387,25.3387,25.3345,25.3352,501,0
+CGGE.US,D,20240710,000000,25.3697,25.5364,25.3697,25.5364,1009,0
+CGGE.US,D,20240711,000000,25.62,25.62,25.54,25.54,4125,0
+CGGE.US,D,20240712,000000,25.62,25.77,25.62,25.729,2542,0
+CGGE.US,D,20240715,000000,25.5941,25.6,25.59,25.6,1723,0
+CGGE.US,D,20240716,000000,25.7,26.42,25.7,25.7992,3167,0
+CGGE.US,D,20240717,000000,25.53,25.59,25.49,25.49,6372,0
+CGGE.US,D,20240718,000000,25.4,25.42,25.18,25.254,6768,0
+CGGE.US,D,20240719,000000,25.25,25.25,25.1427,25.1427,582,0
+CGGE.US,D,20240722,000000,25.25,25.3892,25.25,25.3892,896,0
+CGGE.US,D,20240723,000000,25.36,25.42,25.36,25.3682,8006,0
+CGGE.US,D,20240724,000000,25.13,25.13,24.94,24.94,4207,0
+CGGE.US,D,20240725,000000,25,25.07,24.8452,24.8452,37552,0
+CGGE.US,D,20240726,000000,25.0601,25.28,25.0601,25.1771,36193,0
+CGGE.US,D,20240729,000000,25.2,25.2,25.1356,25.1356,8772,0
+CGGE.US,D,20240730,000000,25.26,25.26,25.16,25.2168,864,0
+CGGE.US,D,20240731,000000,25.46,25.61,25.46,25.5373,34088,0
+CGGE.US,D,20240801,000000,25.4,25.4,25.02,25.1024,5632,0
+CGGE.US,D,20240802,000000,24.81,24.8105,24.77,24.8105,4137,0
+CGGE.US,D,20240805,000000,24.16,24.69,24.16,24.3045,9052,0
+CGGE.US,D,20240806,000000,24.49,24.7,24.49,24.5342,40825,0
+CGGE.US,D,20240807,000000,24.7401,24.86,24.4078,24.4078,2691,0
+CGGE.US,D,20240808,000000,24.7,24.87,24.7,24.8484,1245,0
+CGGE.US,D,20240809,000000,24.83,24.9774,24.83,24.9774,2713,0
+CGGE.US,D,20240812,000000,24.9698,25.02,24.8879,24.8879,19456,0
+CGGE.US,D,20240813,000000,25.09,25.2762,25.07,25.2762,38443,0
+CGGE.US,D,20240814,000000,25.25,25.34,25.24,25.3286,7037,0
+CGGE.US,D,20240815,000000,25.49,25.63,25.49,25.6136,17945,0
+CGGE.US,D,20240816,000000,25.63,25.6934,25.63,25.6934,3466,0
+CGGE.US,D,20240819,000000,25.75,25.9,25.75,25.87,7635,0
+CGGE.US,D,20240820,000000,25.89,25.89,25.81,25.8653,6141,0
+CGGE.US,D,20240821,000000,25.8713,26.34,25.86,25.9662,10395,0
+CGGE.US,D,20240822,000000,26.05,26.12,25.8189,25.8189,3691,0
+CGGE.US,D,20240823,000000,26.12,26.1559,25.9847,26.1559,1746,0
+CGGE.US,D,20240826,000000,26.15,26.15,26.0861,26.0861,1907,0
+CGGE.US,D,20240827,000000,26.09,26.57,26.09,26.1788,5458,0
+CGGE.US,D,20240828,000000,26.15,26.49,26,26.0667,1412,0
+CGGE.US,D,20240829,000000,26.13,26.3,26.1103,26.1103,37699,0
+CGGE.US,D,20240830,000000,26.19,26.27,26.1,26.27,998,0
+CGGE.US,D,20240903,000000,25.97,25.97,25.7411,25.7411,1966,0
+CGGE.US,D,20240904,000000,25.65,25.75,25.65,25.7211,6451,0
+CGGE.US,D,20240905,000000,25.65,25.73,25.55,25.5883,12747,0
+CGGE.US,D,20240906,000000,25.59,25.59,25.2083,25.2083,20448,0
+CGGE.US,D,20240909,000000,25.39,25.84,25.35,25.44,26694,0
+CGGE.US,D,20240910,000000,25.39,25.45,25.24,25.43,15246,0
+CGGE.US,D,20240911,000000,25.37,25.73,25.225,25.73,13985,0
+CGGE.US,D,20240912,000000,25.7,25.91,25.64,25.91,29313,0
+CGGE.US,D,20240913,000000,26.03,26.06,25.98,26.0301,13103,0
+CGGE.US,D,20240916,000000,26.12,26.12,26.0333,26.1086,57753,0
+CGGE.US,D,20240917,000000,26.15,26.16,25.95,26.025,25370,0
+CGGE.US,D,20240918,000000,26.05,26.36,25.9073,25.9287,10921,0
+CGGE.US,D,20240919,000000,26.39,26.41,26.3023,26.37,33934,0
+CGGE.US,D,20240920,000000,26.19,26.24,26.13,26.1951,7380,0
+CGGE.US,D,20240923,000000,26.21,26.27,26.21,26.2684,3638,0
+CGGE.US,D,20240924,000000,26.295,26.72,26.26,26.3918,23200,0
+CGGE.US,D,20240925,000000,26.4,26.4,26.2801,26.2801,4989,0
+CGGE.US,D,20240926,000000,26.65,27.27,26.55,26.6811,47565,0
+CGGE.US,D,20240927,000000,26.65,26.75,26.5737,26.5992,13128,0
+CGGE.US,D,20240930,000000,27,27,26.47,26.56,8915,0
+CGGE.US,D,20241001,000000,26.4,26.74,26.37,26.45,36846,0
+CGGE.US,D,20241002,000000,26.4,26.93,26.3878,26.4766,18866,0
+CGGE.US,D,20241003,000000,26.74,26.78,26.28,26.42,21940,0
+CGGE.US,D,20241004,000000,26.41,26.65,26.37,26.56,173596,0
+CGGE.US,D,20241007,000000,26.42,27.03,26.26,26.3343,83187,0
+CGGE.US,D,20241008,000000,26.3,26.8,26.3,26.42,28127,0
+CGGE.US,D,20241009,000000,26.33,26.78,26.33,26.59,32177,0
+CGGE.US,D,20241010,000000,26.42,26.84,26.4,26.4737,37749,0
+CGGE.US,D,20241011,000000,26.48,26.6267,26.48,26.6267,5272,0
+CGGE.US,D,20241014,000000,26.64,26.78,26.6,26.77,18988,0
+CGGE.US,D,20241015,000000,26.65,26.73,26.3584,26.3584,48534,0
+CGGE.US,D,20241016,000000,26.37,26.63,26.37,26.43,30096,0
+CGGE.US,D,20241017,000000,26.51,26.69,26.437,26.437,15077,0
+CGGE.US,D,20241018,000000,26.48,26.7,26.48,26.5635,18706,0
+CGGE.US,D,20241021,000000,26.5,26.65,26.31,26.41,12700,0
+CGGE.US,D,20241022,000000,26.48,26.48,26.3,26.3484,8583,0
+CGGE.US,D,20241023,000000,26.24,26.38,26.09,26.1389,6395,0
+CGGE.US,D,20241024,000000,26.36,26.36,26.0899,26.1696,18962,0
+CGGE.US,D,20241025,000000,26.39,26.42,26.1367,26.1367,11655,0
+CGGE.US,D,20241028,000000,26.24,26.38,26.2,26.2,21401,0
+CGGE.US,D,20241029,000000,26.07,26.3,26.06,26.21,37087,0
+CGGE.US,D,20241030,000000,26.07,26.4,26.07,26.11,27579,0
+CGGE.US,D,20241031,000000,25.94,25.945,25.75,25.83,28572,0
+CGGE.US,D,20241101,000000,25.96,26.04,25.88,25.88,42771,0
+CGGE.US,D,20241104,000000,25.9,25.96,25.8,25.85,3636,0
+CGGE.US,D,20241105,000000,25.89,26.14,25.89,26.11,14864,0
+CGGE.US,D,20241106,000000,26.24,26.28,26.1117,26.28,3702,0
+CGGE.US,D,20241107,000000,26.42,26.46,26.42,26.44,30401,0
+CGGE.US,D,20241108,000000,26.37,26.43,26.33,26.37,13104,0
+CGGE.US,D,20241111,000000,26.38,26.44,26.35,26.385,13772,0
+CGGE.US,D,20241112,000000,26.26,26.26,25.98,26.1,31629,0
+CGGE.US,D,20241113,000000,26.01,26.08,25.94,26.04,37896,0
+CGGE.US,D,20241114,000000,26.1,26.1,25.92,25.92,19705,0
+CGGE.US,D,20241115,000000,25.79,25.79,25.6425,25.68,17415,0
+CGGE.US,D,20241118,000000,25.66,25.8,25.64,25.77,9726,0
+CGGE.US,D,20241119,000000,25.64,25.83,25.62,25.79,6385,0
+CGGE.US,D,20241120,000000,25.71,25.8,25.63,25.8,16816,0
+CGGE.US,D,20241121,000000,25.79,25.9466,25.79,25.9,14711,0
+CGGE.US,D,20241122,000000,25.89,26.0299,25.89,26.0092,4817,0
+CGGE.US,D,20241125,000000,26.145,26.1799,26.07,26.1,10677,0
+CGGE.US,D,20241126,000000,26.08,26.13,26.06,26.13,7751,0
+CGGE.US,D,20241127,000000,26.16,26.17,26.11,26.14,48695,0
+CGGE.US,D,20241129,000000,26.2,26.58,26.2,26.34,15281,0
+CGGE.US,D,20241202,000000,26.39,26.46,26.3,26.42,33202,0
+CGGE.US,D,20241203,000000,26.5,26.5225,26.45,26.47,16343,0
+CGGE.US,D,20241204,000000,26.55,26.58,26.55,26.56,34792,0
+CGGE.US,D,20241205,000000,26.59,26.61,26.52,26.52,34209,0
+CGGE.US,D,20241206,000000,26.62,26.62,26.57,26.58,24464,0
+CGGE.US,D,20241209,000000,26.62,26.62,26.44,26.44,17774,0
+CGGE.US,D,20241210,000000,26.39,26.44,26.27,26.27,20630,0
+CGGE.US,D,20241211,000000,26.39,26.545,26.38,26.4482,42042,0
+CGGE.US,D,20241212,000000,26.32,26.4,26.25,26.25,32137,0
+CGGE.US,D,20241213,000000,26.41,26.45,26.3,26.39,10035,0
+CGGE.US,D,20241216,000000,26.5,26.54,26.4715,26.4715,3923,0
+CGGE.US,D,20241217,000000,26.35,26.41,26.335,26.3705,10360,0
+CGGE.US,D,20241218,000000,26.29,26.34,25.6365,25.64,20485,0
+CGGE.US,D,20241219,000000,25.78,25.78,25.5992,25.5992,58361,0
+CGGE.US,D,20241220,000000,25.49,25.8395,25.42,25.6708,12950,0
+CGGE.US,D,20241223,000000,25.7147,26.16,25.59,25.8383,8334,0
+CGGE.US,D,20241224,000000,25.82,25.9571,25.8157,25.9571,2532,0
+CGGE.US,D,20241226,000000,25.8,26.17,25.8,25.9734,20126,0
+CGGE.US,D,20241227,000000,25.86,25.86,25.7,25.8024,17165,0
+CGGE.US,D,20241230,000000,25.5,25.6566,25.43,25.5804,100872,0
+CGGE.US,D,20241231,000000,25.64,25.66,25.485,25.5066,74609,0
+CGGE.US,D,20250102,000000,25.62,25.925,25.42,25.5161,30449,0
+CGGE.US,D,20250103,000000,25.61,25.68,25.59,25.68,21414,0
+CGGE.US,D,20250106,000000,25.9,25.955,25.76,25.7912,20820,0
+CGGE.US,D,20250107,000000,25.73,25.89,25.66,25.6697,16501,0
+CGGE.US,D,20250108,000000,25.58,25.6802,25.56,25.6742,32535,0
+CGGE.US,D,20250110,000000,25.58,25.58,25.3779,25.3906,18952,0
+CGGE.US,D,20250113,000000,25.17,25.3512,25.14,25.3512,38215,0
+CGGE.US,D,20250114,000000,25.46,25.52,25.31,25.4426,20227,0
+CGGE.US,D,20250115,000000,25.74,25.8,25.67,25.71,48158,0
+CGGE.US,D,20250116,000000,25.855,25.99,25.84,25.913,19664,0
+CGGE.US,D,20250117,000000,25.99,26.08,25.99,26.05,15633,0
+CGGE.US,D,20250121,000000,26.27,26.51,26.27,26.4258,67056,0
+CGGE.US,D,20250122,000000,26.5,26.56,26.47,26.5052,8868,0
+CGGE.US,D,20250123,000000,26.5199,26.66,26.47,26.6597,16575,0
+CGGE.US,D,20250124,000000,26.74,26.7899,26.68,26.7088,31740,0
+CGGE.US,D,20250127,000000,26.29,26.3843,26.25,26.3283,22436,0
+CGGE.US,D,20250128,000000,26.36,26.5289,26.36,26.5015,7290,0
+CGGE.US,D,20250129,000000,26.46,26.5,26.4,26.4595,18783,0
+CGGE.US,D,20250130,000000,26.61,26.79,26.6086,26.7002,2669127,0
+CGGE.US,D,20250131,000000,26.74,26.8662,26.56,26.58,241032,0
+CGGE.US,D,20250203,000000,26.23,26.44,26.15,26.36,50880,0
+CGGE.US,D,20250204,000000,26.45,26.58,26.42,26.57,55939,0
+CGGE.US,D,20250205,000000,26.62,26.81,26.57,26.76,122887,0
+CGGE.US,D,20250206,000000,26.85,26.9,26.77,26.86,105026,0
+CGGE.US,D,20250207,000000,26.935,26.95,26.62,26.6299,113568,0
+CGGE.US,D,20250210,000000,26.72,26.81,26.72,26.81,40865,0
+CGGE.US,D,20250211,000000,26.74,26.91,26.72,26.89,82621,0
+CGGE.US,D,20250212,000000,26.64,26.94,26.64,26.94,34703,0
+CGGE.US,D,20250213,000000,26.93,27.11,26.93,27.11,49101,0
+CGGE.US,D,20250214,000000,27.07,27.16,27.03,27.03,52775,0
+CGGE.US,D,20250218,000000,27.1099,27.15,27.0699,27.1393,53660,0
+CGGE.US,D,20250219,000000,27.01,27.07,26.99,27.06,143549,0
+CGGE.US,D,20250220,000000,27.01,27.03,26.89,26.97,74719,0
+CGGE.US,D,20250221,000000,27.0084,27.05,26.64,26.67,55117,0
+CGGE.US,D,20250224,000000,26.7,26.73,26.55,26.58,79451,0
+CGGE.US,D,20250225,000000,26.72,26.74,26.47,26.64,51597,0
+CGGE.US,D,20250226,000000,26.73,26.9236,26.65,26.705,135277,0
+CGGE.US,D,20250227,000000,26.86,26.86,26.49,26.4999,65763,0
+CGGE.US,D,20250228,000000,26.5,26.75,26.3684,26.73,86678,0
+CGGE.US,D,20250303,000000,26.97,27.04,26.47,26.63,82547,0
+CGGE.US,D,20250304,000000,26.43,26.8304,26.25,26.55,148646,0
+CGGE.US,D,20250305,000000,26.74,27.065,26.67,27.02,127011,0
+CGGE.US,D,20250306,000000,26.58,26.83,26.48,26.55,57354,0
+CGGE.US,D,20250307,000000,26.53,26.7163,26.37,26.71,51581,0
+CGGE.US,D,20250310,000000,26.27,26.32,25.825,26.02,83561,0
+CGGE.US,D,20250311,000000,26.05,26.13,25.74,25.92,263804,0
+CGGE.US,D,20250312,000000,26.1531,26.1531,25.9,26.039,108250,0
+CGGE.US,D,20250313,000000,25.912,25.94,25.69,25.75,101581,0
+CGGE.US,D,20250314,000000,26,26.23,25.97,26.215,78782,0
+CGGE.US,D,20250317,000000,26.24,26.5364,26.2,26.4756,123712,0
+CGGE.US,D,20250318,000000,26.39,26.44,26.189,26.29,128448,0
+CGGE.US,D,20250319,000000,26.335,26.64,26.29,26.55,126200,0
+CGGE.US,D,20250320,000000,26.32,26.51,26.21,26.43,86032,0
+CGGE.US,D,20250321,000000,26.13,26.35,26.12,26.33,205535,0
+CGGE.US,D,20250324,000000,26.49,26.57,26.46,26.56,78984,0
+CGGE.US,D,20250325,000000,26.6699,26.69,26.6,26.65,74773,0
+CGGE.US,D,20250326,000000,26.55,26.58,26.25,26.315,123731,0
+CGGE.US,D,20250327,000000,26.2558,26.39,26.19,26.28,107105,0
+CGGE.US,D,20250328,000000,26.19,26.22,25.885,25.915,132199,0
+CGGE.US,D,20250331,000000,25.64,25.94,25.48,25.86,243991,0
+CGGE.US,D,20250401,000000,25.79,26.04,25.75,25.98,1073375,0
+CGGE.US,D,20250402,000000,25.81,26.15,25.8,26.1,127406,0
+CGGE.US,D,20250403,000000,25.63,25.655,25.225,25.24,131312,0
+CGGE.US,D,20250404,000000,24.59,24.61,23.71,23.72,314081,0
+CGGE.US,D,20250407,000000,22.85,24.19,22.765,23.34,527476,0
+CGGE.US,D,20250408,000000,24.26,24.26,22.95,23.22,248374,0
+CGGE.US,D,20250409,000000,23.2,25.148,23.04,25,396701,0
+CGGE.US,D,20250410,000000,24.6241,24.665,23.89,24.44,238526,0
+CGGE.US,D,20250411,000000,24.51,25.01,24.37,24.92,230350,0
+CGGE.US,D,20250414,000000,25.19,25.32,24.96,25.15,708581,0
+CGGE.US,D,20250415,000000,25.2799,25.3993,25.18,25.21,200561,0
+CGGE.US,D,20250416,000000,25.11,25.245,24.79,24.94,192467,0
+CGGE.US,D,20250417,000000,25.0126,25.15,24.89,25.01,208815,0
+CGGE.US,D,20250421,000000,24.85,24.94,24.4,24.61,183353,0
+CGGE.US,D,20250422,000000,24.89,25.2,24.865,25.145,106752,0
+CGGE.US,D,20250423,000000,25.64,25.725,25.35,25.42,437731,0
+CGGE.US,D,20250424,000000,25.54,25.93,25.49,25.91,138818,0
+CGGE.US,D,20250425,000000,25.93,26.03,25.815,26.01,173672,0
+CGGE.US,D,20250428,000000,26.08,26.14,25.89,26.07,302451,0
+CGGE.US,D,20250429,000000,26.1,26.25,26.05,26.19,238745,0
+CGGE.US,D,20250430,000000,26.02,26.35,25.86,26.28,184314,0
+CGGE.US,D,20250501,000000,26.45,26.6,26.41,26.44,128767,0
+CGGE.US,D,20250502,000000,26.87,26.98,26.8,26.94,102618,0
+CGGE.US,D,20250505,000000,26.9199,27.0396,26.89,26.96,134217,0
+CGGE.US,D,20250506,000000,26.82,26.9204,26.77,26.8,112894,0
+CGGE.US,D,20250507,000000,26.79,26.83,26.64,26.76,345162,0
+CGGE.US,D,20250508,000000,26.82,26.998,26.75,26.81,156549,0
+CGGE.US,D,20250509,000000,26.97,26.97,26.77,26.83,82382,0
+CGGE.US,D,20250512,000000,27.24,27.285,27.04,27.27,116218,0
+CGGE.US,D,20250513,000000,27.309,27.49,27.29,27.42,157238,0
+CGGE.US,D,20250514,000000,27.455,27.5,27.29,27.33,449690,0
+CGGE.US,D,20250515,000000,27.41,27.635,27.41,27.63,167775,0
+CGGE.US,D,20250516,000000,27.65,27.77,27.5608,27.76,157843,0
+CGGE.US,D,20250519,000000,27.64,27.94,27.61,27.93,107745,0
+CGGE.US,D,20250520,000000,27.865,27.96,27.825,27.96,219882,0
+CGGE.US,D,20250521,000000,27.875,28.01,27.65,27.66,240602,0
+CGGE.US,D,20250522,000000,27.66,27.84,27.61,27.69,126237,0
+CGGE.US,D,20250523,000000,27.48,27.71,27.4443,27.6178,125980,0
+CGGE.US,D,20250527,000000,28.01,28.16,27.93,28.16,151909,0
+CGGE.US,D,20250528,000000,28.0426,28.0695,27.93,27.95,123668,0
+CGGE.US,D,20250529,000000,28.04,28.13,27.8721,28.025,136699,0
+CGGE.US,D,20250530,000000,27.945,28.09,27.8262,28.06,108102,0
+CGGE.US,D,20250602,000000,28.06,28.31,27.96,28.31,303650,0
+CGGE.US,D,20250603,000000,28.2222,28.33,28.16,28.33,139144,0
+CGGE.US,D,20250604,000000,28.38,28.483,28.38,28.395,146628,0
+CGGE.US,D,20250605,000000,28.5386,28.54,28.29,28.35,205162,0
+CGGE.US,D,20250606,000000,28.43,28.52,28.41,28.48,190182,0
+CGGE.US,D,20250609,000000,28.455,28.54,28.39,28.445,192560,0
+CGGE.US,D,20250610,000000,28.54,28.54,28.37,28.49,160807,0
+CGGE.US,D,20250611,000000,28.5296,28.615,28.45,28.5,216432,0
+CGGE.US,D,20250612,000000,28.57,28.654159,28.52,28.64,153561,0
+CGGE.US,D,20250613,000000,28.335,28.46,28.2092,28.27,207375,0
+CGGE.US,D,20250616,000000,28.4924,28.6199,28.42,28.435,139873,0
+CGGE.US,D,20250617,000000,28.4,28.4,28.1665,28.18,346926,0
+CGGE.US,D,20250618,000000,28.2,28.3814,28.14,28.18,110161,0
+CGGE.US,D,20250620,000000,28.21,28.27,27.98,28.015,207769,0
+CGGE.US,D,20250623,000000,27.94,28.245,27.85,28.235,155410,0
+CGGE.US,D,20250624,000000,28.49,28.665,28.46,28.635,175773,0
+CGGE.US,D,20250625,000000,28.565,28.6,28.5,28.55,217104,0
+CGGE.US,D,20250626,000000,28.66,28.805,28.6587,28.8,151431,0
+CGGE.US,D,20250627,000000,28.939,29.095,28.88,29.03,239628,0
+CGGE.US,D,20250630,000000,29.04,29.225,29.04,29.19,864881,0
+CGGE.US,D,20250701,000000,29.08,29.1097,28.95,29.03,252404,0
+CGGE.US,D,20250702,000000,28.91,29.11,28.91,29.11,211503,0
+CGGE.US,D,20250703,000000,29.16,29.27,29.153,29.245,107234,0
+CGGE.US,D,20250707,000000,29.2066,29.2338,28.985,29.12,222846,0
+CGGE.US,D,20250708,000000,29.09,29.167719,29.045,29.15,435036,0
+CGGE.US,D,20250709,000000,29.26,29.35,29.19,29.35,309764,0
+CGGE.US,D,20250710,000000,29.2405,29.34,29.17,29.32,264586,0
+CGGE.US,D,20250711,000000,29.1467,29.2,29.1,29.16,315256,0
+CGGE.US,D,20250714,000000,29.12,29.2653,29.1,29.25,209258,0
+CGGE.US,D,20250715,000000,29.32,29.33,29.0747,29.09,174048,0
+CGGE.US,D,20250716,000000,29.09,29.18,28.98,29.18,268872,0
+CGGE.US,D,20250717,000000,29.19,29.3,29.15,29.29,494815,0
+CGGE.US,D,20250718,000000,29.33,29.35,29.18,29.21,169809,0
+CGGE.US,D,20250721,000000,29.25,29.4097,29.24,29.28,165546,0
+CGGE.US,D,20250722,000000,29.205,29.2754,29.1,29.27,160487,0
+CGGE.US,D,20250723,000000,29.46,29.73,29.45,29.73,213082,0
+CGGE.US,D,20250724,000000,29.706,29.75,29.665,29.665,167179,0
+CGGE.US,D,20250725,000000,29.57,29.76,29.57,29.75,143537,0
+CGGE.US,D,20250728,000000,29.64,29.65,29.45,29.51,272577,0
+CGGE.US,D,20250729,000000,29.5,29.54,29.38,29.43,241604,0
+CGGE.US,D,20250730,000000,29.43,29.51,29.2435,29.36,175629,0
+CGGE.US,D,20250731,000000,29.43,29.46,29.16,29.21,135008,0
+CGGE.US,D,20250801,000000,28.9,28.99,28.7445,28.93,245549,0
+CGGE.US,D,20250804,000000,29.2,29.395,29.2,29.395,235104,0
+CGGE.US,D,20250805,000000,29.41,29.46,29.2,29.28,153695,0
+CGGE.US,D,20250806,000000,29.35,29.5099,29.2792,29.48,169412,0
+CGGE.US,D,20250807,000000,29.72,29.75,29.4499,29.59,198595,0
+CGGE.US,D,20250808,000000,29.63,29.7437,29.61,29.72,222711,0
+CGGE.US,D,20250811,000000,29.63,29.686,29.565,29.63,355091,0
+CGGE.US,D,20250812,000000,29.71,29.91,29.67,29.91,228583,0
+CGGE.US,D,20250813,000000,30.0327,30.05,29.835,29.94,819982,0
+CGGE.US,D,20250814,000000,29.8695,30,29.8695,29.99,245305,0
+CGGE.US,D,20250815,000000,29.9746,30.02,29.9242,29.98,9037757,0
+CGGE.US,D,20250818,000000,29.919,29.94,29.845,29.94,1165070,0
+CGGE.US,D,20250819,000000,29.95,29.95,29.76,29.82,331283,0
+CGGE.US,D,20250820,000000,29.8299,29.85,29.66,29.81,221307,0
+CGGE.US,D,20250821,000000,29.73,29.7969,29.649,29.71,288813,0
+CGGE.US,D,20250822,000000,29.8487,30.14,29.8092,30.09,255813,0
+CGGE.US,D,20250825,000000,30.02,30.07,29.83,29.84,330400,0
+CGGE.US,D,20250826,000000,29.817,29.97,29.817,29.97,318727,0
+CGGE.US,D,20250827,000000,29.83,29.96,29.82,29.915,215589,0
+CGGE.US,D,20250828,000000,29.97,30.08,29.93,30.06,291007,0
+CGGE.US,D,20250829,000000,29.9,29.99,29.8,29.87,254185,0
+CGGE.US,D,20250902,000000,29.45,29.66,29.4285,29.65,258344,0
+CGGE.US,D,20250903,000000,29.71,29.8,29.67,29.79,214384,0
+CGGE.US,D,20250904,000000,29.83,30,29.79,29.99,240485,0
+CGGE.US,D,20250905,000000,30.32,30.32,29.92,30.11,275166,0
+CGGE.US,D,20250908,000000,30.22,30.29,30.1823,30.28,187482,0
+CGGE.US,D,20250909,000000,30.21,30.25,30.14,30.2,182393,0
+CGGE.US,D,20250910,000000,30.37,30.47,30.32,30.36,233179,0
+CGGE.US,D,20250911,000000,30.48,30.665,30.48,30.64,363867,0
+CGGE.US,D,20250912,000000,30.59,30.64,30.535,30.56,302603,0
+CGGE.US,D,20250915,000000,30.685,30.77,30.67,30.77,235256,0
+CGGE.US,D,20250916,000000,30.75,30.78,30.5888,30.66,380291,0
+CGGE.US,D,20250917,000000,30.7,30.72,30.41,30.6,230540,0
+CGGE.US,D,20250918,000000,30.67,30.79,30.63,30.72,288942,0
+CGGE.US,D,20250919,000000,30.64,30.735,30.57,30.72,336102,0
+CGGE.US,D,20250922,000000,30.7394,30.87,30.67,30.86,321921,0
+CGGE.US,D,20250923,000000,30.89,30.9406,30.74,30.81,348235,0
+CGGE.US,D,20250924,000000,30.6941,30.74,30.54,30.59,364071,0
+CGGE.US,D,20250925,000000,30.3386,30.38,30.22,30.35,509176,0
+CGGE.US,D,20250926,000000,30.5,30.58,30.37,30.56,645279,0
+CGGE.US,D,20250929,000000,30.67,30.69,30.53,30.58,242209,0
+CGGE.US,D,20250930,000000,30.5985,30.79,30.57,30.79,409744,0
+CGGE.US,D,20251001,000000,30.745,31.04,30.745,31,462415,0
+CGGE.US,D,20251002,000000,31.12,31.14,30.92,31.08,349024,0
+CGGE.US,D,20251003,000000,31.155,31.26,31.1,31.19,303470,0
+CGGE.US,D,20251006,000000,31.21,31.305,31.17,31.29,248333,0
+CGGE.US,D,20251007,000000,31.28,31.32,31.045,31.12,313317,0
+CGGE.US,D,20251008,000000,31.16,31.27,31.16,31.23,217300,0
+CGGE.US,D,20251009,000000,31.275,31.28,31.005,31.09,293265,0
+CGGE.US,D,20251010,000000,31.05,31.09,30.36,30.36,382641,0
+CGGE.US,D,20251013,000000,30.69,30.93,30.69,30.85,336432,0
+CGGE.US,D,20251014,000000,30.6,31.01,30.42,30.91,321517,0
+CGGE.US,D,20251015,000000,31.07,31.18,30.75,30.99,1613942,0
+CGGE.US,D,20251016,000000,31.1229,31.16,30.78,30.91,289804,0
+CGGE.US,D,20251017,000000,30.84,30.995,30.725,30.98,351773,0
+CGGE.US,D,20251020,000000,31.18,31.28,31.14,31.24,397815,0
+CGGE.US,D,20251021,000000,31.19,31.2,31.08,31.12,682046,0
+CGGE.US,D,20251022,000000,31.09,31.17,30.78,30.96,382283,0
+CGGE.US,D,20251023,000000,31.04,31.19,31.04,31.11,252799,0
+CGGE.US,D,20251024,000000,31.25,31.34,31.25,31.28,437995,0
+CGGE.US,D,20251027,000000,31.4596,31.575,31.45,31.56,342958,0
+CGGE.US,D,20251028,000000,31.5605,31.61,31.51,31.54,365755,0
+CGGE.US,D,20251029,000000,31.55,31.63,31.32,31.51,872077,0
+CGGE.US,D,20251030,000000,31.37,31.485,31.32,31.34,648533,0
+CGGE.US,D,20251031,000000,31.3429,31.37,31.12,31.26,694307,0
+CGGE.US,D,20251103,000000,31.3,31.35,31.156225,31.28,352123,0
+CGGE.US,D,20251104,000000,30.94,31.15,30.915,30.95,557257,0
+CGGE.US,D,20251105,000000,30.97,31.22,30.94,31.13,372047,0
+CGGE.US,D,20251106,000000,31.074,31.11,30.87,30.92,716282,0
+CGGE.US,D,20251107,000000,30.795,31.01,30.6049,30.99,525968,0
+CGGE.US,D,20251110,000000,31.24,31.395,31.13,31.36,571511,0
+CGGE.US,D,20251111,000000,31.41,31.555,31.36,31.53,357979,0
+CGGE.US,D,20251112,000000,31.57,31.66,31.565,31.65,426151,0
+CGGE.US,D,20251113,000000,31.555,31.58,31.145,31.21,559605,0
+CGGE.US,D,20251114,000000,30.91,31.23,30.81,31.14,819613,0
+CGGE.US,D,20251117,000000,31,31.18,30.73,30.85,820667,0
+CGGE.US,D,20251118,000000,30.63,30.71,30.36,30.56,686906,0
+CGGE.US,D,20251119,000000,30.5158,30.805,30.445,30.615,788527,0
+CGGE.US,D,20251120,000000,30.99,31.08,30.18,30.18,629337,0
+CGGE.US,D,20251121,000000,30.36,30.63,30.14,30.46,1489474,0
+CGGE.US,D,20251124,000000,30.529,30.805,30.51,30.78,477557,0
+CGGE.US,D,20251125,000000,30.94,31.16,30.73,31.13,519659,0
+CGGE.US,D,20251126,000000,31.28,31.4899,31.26,31.42,875886,0
+CGGE.US,D,20251128,000000,31.485,31.61,31.45,31.61,282567,0
+CGGE.US,D,20251201,000000,31.43,31.435,31.25,31.27,398072,0
+CGGE.US,D,20251202,000000,31.3393,31.39,31.24,31.33,703707,0
+CGGE.US,D,20251203,000000,31.34,31.51,31.27,31.48,529650,0
+CGGE.US,D,20251204,000000,31.52,31.56,31.39,31.45,318470,0
+CGGE.US,D,20251205,000000,31.545,31.59,31.365,31.39,528356,0
+CGGE.US,D,20251208,000000,31.46,31.52,31.33,31.43,477906,0
+CGGE.US,D,20251209,000000,31.38,31.4376,31.31,31.31,520534,0
+CGGE.US,D,20251210,000000,31.355,31.685,31.32,31.66,455838,0
+CGGE.US,D,20251211,000000,31.59,31.79,31.507,31.79,349634,0
+CGGE.US,D,20251212,000000,31.71,31.74,31.365,31.47,463852,0
+CGGE.US,D,20251215,000000,31.6175,31.67,31.4214,31.48,620049,0
+CGGE.US,D,20251216,000000,31.3999,31.44,31.21,31.33,1512445,0
+CGGE.US,D,20251217,000000,31.39,31.41,30.99,31.01,5957778,0
+CGGE.US,D,20251218,000000,31.32,31.42,31.21,31.29,1029939,0
+CGGE.US,D,20251219,000000,31.44,31.61,31.41,31.56,575714,0
+CGGE.US,D,20251222,000000,31.67,31.83,31.58,31.73,563872,0
+CGGE.US,D,20251223,000000,31.8,31.93,31.79,31.93,767777,0
+CGGE.US,D,20251224,000000,31.9147,32.02,31.91,32.01,345507,0
+CGGE.US,D,20251226,000000,31.87,31.93,31.835,31.91,310961,0
+CGGE.US,D,20251229,000000,31.78,31.8471,31.71,31.81,612903,0
+CGGE.US,D,20251230,000000,31.821,31.9,31.805,31.82,509102,0
+CGGE.US,D,20251231,000000,31.78,31.8,31.62,31.63,831930,0
+CGGE.US,D,20260102,000000,31.91,31.9999,31.79,31.97,916028,0
+CGGE.US,D,20260105,000000,32.12,32.31,32.08,32.29,927815,0
+CGGE.US,D,20260106,000000,32.386,32.4755,32.3298,32.46,648383,0
+CGGE.US,D,20260107,000000,32.4,32.51,32.345,32.36,1222414,0
+CGGE.US,D,20260108,000000,32.31,32.3799,32.19,32.25,782264,0
+CGGE.US,D,20260109,000000,32.39,32.6471,32.39,32.6,1835770,0
+CGGE.US,D,20260112,000000,32.62,32.805,32.61,32.8,1158839,0
+CGGE.US,D,20260113,000000,32.78,32.8,32.565,32.64,1399695,0
+CGGE.US,D,20260114,000000,32.53,32.59,32.354,32.48,1313142,0
+CGGE.US,D,20260115,000000,32.72,32.77,32.585,32.62,665238,0
+CGGE.US,D,20260116,000000,32.685,32.77,32.575,32.73,1235025,0
+CGGE.US,D,20260120,000000,32.26,32.33,31.99,32.03,1071228,0
+CGGE.US,D,20260121,000000,32.1124,32.38,31.93,32.21,1047118,0
+CGGE.US,D,20260122,000000,32.3568,32.39,32.19,32.26,689552,0
+CGGE.US,D,20260123,000000,32.2,32.3961,32.17,32.39,1135248,0
+CGGE.US,D,20260126,000000,32.45,32.625,32.44,32.53,956834,0
+CGGE.US,D,20260127,000000,32.74,32.94,32.74,32.92,480013,0
+CGGE.US,D,20260128,000000,32.79,32.85,32.64,32.74,679400,0
+CGGE.US,D,20260129,000000,32.8183,32.84,32.34,32.84,550019,0
+CGGE.US,D,20260130,000000,32.67,32.77,32.37,32.5,748896,0
+CGGE.US,D,20260202,000000,32.545,32.82,32.5,32.81,465199,0
+CGGE.US,D,20260203,000000,32.75,32.8,32.1845,32.48,427066,0
+CGGE.US,D,20260204,000000,32.6,32.62,32.015,32.28,525130,0
+CGGE.US,D,20260205,000000,31.96,32.18,31.805,31.85,644645,0
+CGGE.US,D,20260206,000000,32.21,32.6173,32.17,32.59,438170,0
+CGGE.US,D,20260209,000000,32.62,32.9299,32.62,32.86,593954,0
+CGGE.US,D,20260210,000000,32.91,32.91,32.695,32.71,543359,0
+CGGE.US,D,20260211,000000,32.89,32.91,32.58,32.8,718129,0
+CGGE.US,D,20260212,000000,32.835,32.875,32.315,32.34,683451,0
+CGGE.US,D,20260213,000000,32.39,32.575,32.27,32.43,582626,0
+CGGE.US,D,20260217,000000,32.27,32.62,32.18,32.55,1019226,0
+CGGE.US,D,20260218,000000,32.615,32.855,32.615,32.71,903022,0
diff --git a/daily/us/nyse stocks/1/cgvv.us.txt b/daily/us/nyse stocks/1/cgvv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76d94295efdead0ba2def20272a0960ad1e5235f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cgvv.us.txt	
@@ -0,0 +1,163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGVV.US,D,20250627,000000,25.39,25.55,25.39,25.4791,5345,0
+CGVV.US,D,20250630,000000,25.48,25.57,25.43,25.5114,5784,0
+CGVV.US,D,20250701,000000,25.57,25.82,25.55,25.77,14695,0
+CGVV.US,D,20250702,000000,25.67,25.84,25.66,25.8071,243036,0
+CGVV.US,D,20250703,000000,25.95,26.02,25.945,25.9584,20230,0
+CGVV.US,D,20250707,000000,25.9,25.91,25.64,25.7,17170,0
+CGVV.US,D,20250708,000000,25.77,25.88,25.74,25.7897,27705,0
+CGVV.US,D,20250709,000000,25.86,25.9,25.69,25.8,76729,0
+CGVV.US,D,20250710,000000,25.79,26.02,25.79,25.9761,15221,0
+CGVV.US,D,20250711,000000,25.87,25.88,25.74,25.7959,5981,0
+CGVV.US,D,20250714,000000,25.6537,25.88,25.6537,25.82,84385,0
+CGVV.US,D,20250715,000000,25.72,25.72,25.53,25.5407,50262,0
+CGVV.US,D,20250716,000000,25.48,25.5582,25.31,25.5582,53276,0
+CGVV.US,D,20250717,000000,25.564,25.67,25.5,25.6534,162437,0
+CGVV.US,D,20250718,000000,25.67,25.67,25.52,25.5525,888,0
+CGVV.US,D,20250721,000000,25.58,25.7,25.4511,25.4511,10754,0
+CGVV.US,D,20250722,000000,25.55,25.7334,25.5105,25.6999,47277,0
+CGVV.US,D,20250723,000000,25.85,26.03,25.85,25.9967,42002,0
+CGVV.US,D,20250724,000000,26.06,26.1134,25.91,25.91,70815,0
+CGVV.US,D,20250725,000000,25.83,26.05,25.83,26.03,40640,0
+CGVV.US,D,20250728,000000,25.995,25.995,25.87,25.8948,3267,0
+CGVV.US,D,20250729,000000,25.7565,25.81,25.65,25.6997,6769,0
+CGVV.US,D,20250730,000000,25.67,25.7,25.4,25.5,32072,0
+CGVV.US,D,20250731,000000,25.36,25.42,24.96,24.9764,27892,0
+CGVV.US,D,20250801,000000,24.94,24.94,24.63,24.7791,8302,0
+CGVV.US,D,20250804,000000,24.86,24.9586,24.86,24.9586,4021,0
+CGVV.US,D,20250805,000000,24.89,24.9,24.66,24.7843,26972,0
+CGVV.US,D,20250806,000000,24.83,24.9003,24.8,24.8103,8031,0
+CGVV.US,D,20250807,000000,24.96,24.96,24.73,24.76,24704,0
+CGVV.US,D,20250808,000000,24.87,25.017,24.85,24.9644,33082,0
+CGVV.US,D,20250811,000000,25.15,25.16,25.05,25.0864,28624,0
+CGVV.US,D,20250812,000000,25.3,25.5,25.3,25.4761,8338,0
+CGVV.US,D,20250813,000000,25.67,25.7754,25.63,25.7754,11062,0
+CGVV.US,D,20250814,000000,25.62,25.6913,25.545,25.6913,1708,0
+CGVV.US,D,20250815,000000,25.7341,25.87,25.61,25.61,24016,0
+CGVV.US,D,20250818,000000,25.62,25.76,25.62,25.7162,8457,0
+CGVV.US,D,20250819,000000,25.72,25.82,25.64,25.6687,112958,0
+CGVV.US,D,20250820,000000,25.69,25.72,25.58,25.6792,18444,0
+CGVV.US,D,20250821,000000,25.63,25.71,25.58,25.6249,15439,0
+CGVV.US,D,20250822,000000,25.78,26.18,25.78,26.1245,27500,0
+CGVV.US,D,20250825,000000,26.055,26.07,25.9449,25.9449,4519,0
+CGVV.US,D,20250826,000000,25.91,26.03,25.91,26.0127,6197,0
+CGVV.US,D,20250827,000000,26.07,26.16,26,26.15,5096,0
+CGVV.US,D,20250828,000000,26.16,26.1921,26.11,26.1921,15781,0
+CGVV.US,D,20250829,000000,26.28,26.33,26.24,26.2539,6079,0
+CGVV.US,D,20250902,000000,26.04,26.1,25.94,26.0992,23566,0
+CGVV.US,D,20250903,000000,26.06,26.1806,26.02,26.1806,20581,0
+CGVV.US,D,20250904,000000,26.24,26.48,26.24,26.4701,28556,0
+CGVV.US,D,20250905,000000,26.67,26.67,26.3287,26.3835,7079,0
+CGVV.US,D,20250908,000000,26.34,26.44,26.327,26.4393,4382,0
+CGVV.US,D,20250909,000000,26.49,26.57,26.41,26.5515,46690,0
+CGVV.US,D,20250910,000000,26.57,26.6291,26.35,26.39,35571,0
+CGVV.US,D,20250911,000000,26.64,26.8199,26.64,26.817,4588,0
+CGVV.US,D,20250912,000000,26.77,26.82,26.59,26.5965,16790,0
+CGVV.US,D,20250915,000000,26.713,26.73,26.51,26.5486,10842,0
+CGVV.US,D,20250916,000000,26.44,26.64,26.38,26.4686,16436,0
+CGVV.US,D,20250917,000000,26.51,26.77,26.3999,26.5759,87097,0
+CGVV.US,D,20250918,000000,26.61,27.35,26.57,26.5782,31889,0
+CGVV.US,D,20250919,000000,26.5405,26.5405,26.4,26.49,15547,0
+CGVV.US,D,20250922,000000,26.355,26.42,26.34,26.405,5418,0
+CGVV.US,D,20250923,000000,26.56,26.57,26.41,26.4852,4830,0
+CGVV.US,D,20250924,000000,26.61,26.61,26.4459,26.4459,12561,0
+CGVV.US,D,20250925,000000,26.27,26.27,26.12,26.1674,17784,0
+CGVV.US,D,20250926,000000,26.31,26.425,26.31,26.3855,3302,0
+CGVV.US,D,20250929,000000,26.42,26.5,26.39,26.4712,9921,0
+CGVV.US,D,20250930,000000,26.39,26.4358,26.25,26.4358,8658,0
+CGVV.US,D,20251001,000000,26.4,26.55,26.4,26.546,18033,0
+CGVV.US,D,20251002,000000,26.52,26.62,26.47,26.5995,19240,0
+CGVV.US,D,20251003,000000,26.7,26.86,26.7,26.7383,23697,0
+CGVV.US,D,20251006,000000,26.79,26.8205,26.74,26.773,9249,0
+CGVV.US,D,20251007,000000,26.83,26.83,26.65,26.711,7343,0
+CGVV.US,D,20251008,000000,26.65,26.84,26.64,26.8245,19249,0
+CGVV.US,D,20251009,000000,26.86,26.88,26.5056,26.5307,6109,0
+CGVV.US,D,20251010,000000,26.6,26.6,25.83,25.83,38677,0
+CGVV.US,D,20251013,000000,26.0124,26.11,25.9776,26.0307,17288,0
+CGVV.US,D,20251014,000000,25.95,26.1484,25.94,26.1484,665,0
+CGVV.US,D,20251015,000000,26.21,26.32,26.06,26.1255,46226,0
+CGVV.US,D,20251016,000000,26.22,26.22,25.83,25.852,8828,0
+CGVV.US,D,20251017,000000,25.89,26.06,25.89,26.0076,6556,0
+CGVV.US,D,20251020,000000,26.2,26.41,26.19,26.3978,15147,0
+CGVV.US,D,20251021,000000,26.47,26.68,26.47,26.63,4998,0
+CGVV.US,D,20251022,000000,26.73,26.73,26.34,26.45,23997,0
+CGVV.US,D,20251023,000000,26.5,26.62,26.48,26.6063,13498,0
+CGVV.US,D,20251024,000000,26.78,26.8,26.6691,26.6691,2233,0
+CGVV.US,D,20251027,000000,26.79,26.83,26.7505,26.78,5472,0
+CGVV.US,D,20251028,000000,26.8,26.84,26.67,26.67,8572,0
+CGVV.US,D,20251029,000000,26.575,26.67,26.41,26.45,4694,0
+CGVV.US,D,20251030,000000,26.3,26.31,26.0511,26.0511,5598,0
+CGVV.US,D,20251031,000000,26.06,26.2297,26.015,26.2239,12618,0
+CGVV.US,D,20251103,000000,26.16,26.22,25.96,26.22,13120,0
+CGVV.US,D,20251104,000000,25.97,26.12,25.94,26.05,20257,0
+CGVV.US,D,20251105,000000,26.11,26.35,26.11,26.24,3772,0
+CGVV.US,D,20251106,000000,26.34,26.34,26.1,26.1,1893,0
+CGVV.US,D,20251107,000000,26.05,26.34,26.03,26.34,8537,0
+CGVV.US,D,20251110,000000,26.53,26.5474,26.36,26.5474,3331,0
+CGVV.US,D,20251111,000000,26.62,26.6999,26.56,26.6556,5408,0
+CGVV.US,D,20251112,000000,26.74,26.76,26.6892,26.6892,721,0
+CGVV.US,D,20251113,000000,26.63,26.63,26.3264,26.3264,1702,0
+CGVV.US,D,20251114,000000,26.09,26.2669,26.0735,26.1714,7830,0
+CGVV.US,D,20251117,000000,26.21,26.22,25.79,25.88,26670,0
+CGVV.US,D,20251118,000000,25.89,26.0099,25.81,25.8972,52079,0
+CGVV.US,D,20251119,000000,25.86,25.95,25.6801,25.8189,9222,0
+CGVV.US,D,20251120,000000,26.09,26.09,25.5207,25.5207,22492,0
+CGVV.US,D,20251121,000000,25.62,25.9589,25.62,25.9589,1318,0
+CGVV.US,D,20251124,000000,26.1028,26.193,25.97,26.193,2086,0
+CGVV.US,D,20251125,000000,26.35,26.53,26.35,26.5148,2985,0
+CGVV.US,D,20251126,000000,26.63,26.75,26.63,26.71,1567,0
+CGVV.US,D,20251128,000000,26.81,26.94,26.81,26.93,4022,0
+CGVV.US,D,20251201,000000,26.8,26.9,26.7258,26.7258,4654,0
+CGVV.US,D,20251202,000000,26.683,26.81,26.68,26.75,11937,0
+CGVV.US,D,20251203,000000,26.84,27.08,26.84,27.08,12243,0
+CGVV.US,D,20251204,000000,27.07,27.07,26.97,27.05,4737,0
+CGVV.US,D,20251205,000000,27.09,27.28,27.09,27.13,17254,0
+CGVV.US,D,20251208,000000,27.06,27.12,26.8,26.83,8343,0
+CGVV.US,D,20251209,000000,26.86,26.86,26.7342,26.7342,4562,0
+CGVV.US,D,20251210,000000,26.85,27.27,26.79,27.2431,14392,0
+CGVV.US,D,20251211,000000,27.21,27.36,27.21,27.3085,13912,0
+CGVV.US,D,20251212,000000,27.38,27.38,27.08,27.122,10559,0
+CGVV.US,D,20251215,000000,27.25,27.25,27.06,27.1541,7035,0
+CGVV.US,D,20251216,000000,27.04,27.04,26.87,26.9667,526,0
+CGVV.US,D,20251217,000000,27.03,27.09,26.89,26.8991,15648,0
+CGVV.US,D,20251218,000000,27.1347,27.1347,26.95,26.9719,5625,0
+CGVV.US,D,20251219,000000,27.15,27.16,27.075,27.0753,7457,0
+CGVV.US,D,20251222,000000,27.17,27.35,27.17,27.297,42112,0
+CGVV.US,D,20251223,000000,27.285,27.3,27.2198,27.275,12354,0
+CGVV.US,D,20251224,000000,27.26,27.36,27.26,27.35,3709,0
+CGVV.US,D,20251226,000000,27.2,27.21,27.08,27.1463,19499,0
+CGVV.US,D,20251229,000000,27.14,27.18,27.104,27.157,66410,0
+CGVV.US,D,20251230,000000,27.17,27.2,27.16,27.16,58957,0
+CGVV.US,D,20251231,000000,27.079,27.09,26.9,26.9,16050,0
+CGVV.US,D,20260102,000000,26.99,27.28,26.99,27.195,17846,0
+CGVV.US,D,20260105,000000,27.35,27.76,27.35,27.63,17232,0
+CGVV.US,D,20260106,000000,27.71,27.861,27.71,27.861,8614,0
+CGVV.US,D,20260107,000000,27.84,27.84,27.54,27.5769,13056,0
+CGVV.US,D,20260108,000000,27.62,27.9,27.62,27.85,11742,0
+CGVV.US,D,20260109,000000,27.99,28.12,27.85,28.1061,11092,0
+CGVV.US,D,20260112,000000,27.9854,28.05,27.97,28.05,14091,0
+CGVV.US,D,20260113,000000,28.09,28.09,27.9,27.97,78707,0
+CGVV.US,D,20260114,000000,27.975,28.05,27.8905,28.05,12528,0
+CGVV.US,D,20260115,000000,28.24,28.28,28.13,28.15,22762,0
+CGVV.US,D,20260116,000000,28.21,28.21,28.125,28.17,24267,0
+CGVV.US,D,20260120,000000,27.92,28.0015,27.68,27.71,17357,0
+CGVV.US,D,20260121,000000,28.13,28.32,28.04,28.265,16169,0
+CGVV.US,D,20260122,000000,28.43,28.5194,28.3599,28.3966,19832,0
+CGVV.US,D,20260123,000000,28.35,28.35,28.22,28.27,47819,0
+CGVV.US,D,20260126,000000,28.355,28.395,28.32,28.35,67310,0
+CGVV.US,D,20260127,000000,28.38,28.38,28.29,28.3682,11559,0
+CGVV.US,D,20260128,000000,28.46,28.49,28.32,28.3592,10567,0
+CGVV.US,D,20260129,000000,28.65,28.65,28.29,28.573,57482,0
+CGVV.US,D,20260130,000000,28.48,28.48,28.19,28.407,18950,0
+CGVV.US,D,20260202,000000,28.47,28.67,28.28,28.617,21364,0
+CGVV.US,D,20260203,000000,28.65,28.7,28.24,28.51,11363,0
+CGVV.US,D,20260204,000000,28.6999,28.83,28.52,28.71,49676,0
+CGVV.US,D,20260205,000000,28.5,28.52,28.37,28.46,327179,0
+CGVV.US,D,20260206,000000,28.625,29.035,28.625,29.025,23037,0
+CGVV.US,D,20260209,000000,28.85,29.0755,28.78,29,119653,0
+CGVV.US,D,20260210,000000,28.99,29.13,28.95,28.965,34435,0
+CGVV.US,D,20260211,000000,29.1,29.11,28.89,28.97,59462,0
+CGVV.US,D,20260212,000000,29.12,29.12,28.4,28.475,375871,0
+CGVV.US,D,20260213,000000,28.47,28.84,28.47,28.62,95163,0
+CGVV.US,D,20260217,000000,28.65,28.69,28.42,28.6,42539,0
+CGVV.US,D,20260218,000000,28.73,28.875,28.71,28.76,25593,0
diff --git a/daily/us/nyse stocks/1/cim_a.us.txt b/daily/us/nyse stocks/1/cim_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97f1a9e6f21b98a7e5a400372f33d5d97b81c59e
--- /dev/null
+++ b/daily/us/nyse stocks/1/cim_a.us.txt	
@@ -0,0 +1,2347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIM_A.US,D,20161018,000000,25,25.04,24.85,24.98,289438,0
+CIM_A.US,D,20161019,000000,25,25,24.96,25,81753,0
+CIM_A.US,D,20161020,000000,25,25,24.81,24.95,96809,0
+CIM_A.US,D,20161021,000000,25,25,24.8501,24.95,52277,0
+CIM_A.US,D,20161024,000000,24.98,25.01,24.95,24.9846,72554,0
+CIM_A.US,D,20161025,000000,25,25.05,24.95,25.01,97000,0
+CIM_A.US,D,20161026,000000,25.03,25.03,25,25,91543,0
+CIM_A.US,D,20161027,000000,25.027,25.027,24.9,24.98,56531,0
+CIM_A.US,D,20161028,000000,24.9,24.9322,24.81,24.81,42519,0
+CIM_A.US,D,20161031,000000,24.8792,25.02,24.84,24.9645,78013,0
+CIM_A.US,D,20161101,000000,25.02,25.02,24.85,24.85,40350,0
+CIM_A.US,D,20161102,000000,24.96,25,24.9001,24.99,56055,0
+CIM_A.US,D,20161103,000000,25,25.05,24.91,25.04,63415,0
+CIM_A.US,D,20161104,000000,25.029,25.05,24.99,25,66171,0
+CIM_A.US,D,20161107,000000,25,25.1799,24.9944,25.1399,37495,0
+CIM_A.US,D,20161108,000000,25.15,25.18,24.93,25.02,49023,0
+CIM_A.US,D,20161109,000000,24.96,24.9855,24.16,24.82,146631,0
+CIM_A.US,D,20161110,000000,24.9,24.9224,23.8869,23.98,69803,0
+CIM_A.US,D,20161111,000000,23.71,24.26,23.71,24.2499,38403,0
+CIM_A.US,D,20161114,000000,24.36,24.36,23.56,23.56,73006,0
+CIM_A.US,D,20161115,000000,23.75,24.34,23.75,24.01,32941,0
+CIM_A.US,D,20161116,000000,24.3669,24.44,24,24,41431,0
+CIM_A.US,D,20161117,000000,24.25,24.25,23.8001,24,50967,0
+CIM_A.US,D,20161118,000000,24.3336,24.3699,24.06,24.06,17141,0
+CIM_A.US,D,20161121,000000,24.2038,24.57,24.03,24.03,51200,0
+CIM_A.US,D,20161122,000000,24.3357,24.53,23.9,24.5,39469,0
+CIM_A.US,D,20161123,000000,24.3128,24.5,24.2,24.372,22826,0
+CIM_A.US,D,20161125,000000,24.32,24.3443,23.901,24.1185,32326,0
+CIM_A.US,D,20161128,000000,24.16,24.478,24.16,24.45,18175,0
+CIM_A.US,D,20161129,000000,24.1,24.3348,24.1,24.2949,14565,0
+CIM_A.US,D,20161130,000000,24.23,24.3,24.1664,24.23,25298,0
+CIM_A.US,D,20161201,000000,24.2,24.2,23.81,23.9999,28875,0
+CIM_A.US,D,20161202,000000,24,24.24,23.95,24.05,26226,0
+CIM_A.US,D,20161205,000000,24.25,24.25,23.9,24,27821,0
+CIM_A.US,D,20161206,000000,24,24.136,23.9,23.9,33923,0
+CIM_A.US,D,20161207,000000,24.01,24.1,23.85,24.09,26185,0
+CIM_A.US,D,20161208,000000,24.1,24.1,23.9601,24.0563,23620,0
+CIM_A.US,D,20161209,000000,24.09,24.09,23.94,23.9795,29300,0
+CIM_A.US,D,20161212,000000,24,24,23.45,23.7,49198,0
+CIM_A.US,D,20161213,000000,23.65,23.989,23.6,23.72,47519,0
+CIM_A.US,D,20161214,000000,23.8941,24.09,23.76,24.05,38648,0
+CIM_A.US,D,20161215,000000,23.99,24.22,23.66,24.2,42038,0
+CIM_A.US,D,20161216,000000,24.2,24.23,23.7,24.18,35035,0
+CIM_A.US,D,20161219,000000,24.1,24.47,24.0676,24.41,23009,0
+CIM_A.US,D,20161220,000000,24.47,24.65,24.26,24.59,82242,0
+CIM_A.US,D,20161221,000000,24.5899,24.93,24.49,24.87,54415,0
+CIM_A.US,D,20161222,000000,24.7048,24.98,24.6268,24.95,63856,0
+CIM_A.US,D,20161223,000000,24.8055,24.97,24.69,24.97,24946,0
+CIM_A.US,D,20161227,000000,24.97,25.07,24.8,24.95,66778,0
+CIM_A.US,D,20161228,000000,24.98,25.09,24.884,25.02,43839,0
+CIM_A.US,D,20161229,000000,25.05,25.05,24.85,25.05,27709,0
+CIM_A.US,D,20161230,000000,25.05,25.19,24.986,25.02,61324,0
+CIM_A.US,D,20170103,000000,25.18,25.33,25.05,25.12,115649,0
+CIM_A.US,D,20170104,000000,25.0505,25.24,25.04,25.18,54044,0
+CIM_A.US,D,20170105,000000,25.15,25.23,25.01,25.12,58129,0
+CIM_A.US,D,20170106,000000,25.16,25.32,25.15,25.25,66155,0
+CIM_A.US,D,20170109,000000,25.2325,25.33,25.12,25.12,60044,0
+CIM_A.US,D,20170110,000000,25.14,25.17,24.98,25.04,70723,0
+CIM_A.US,D,20170111,000000,25.06,25.15,25.04,25.07,38008,0
+CIM_A.US,D,20170112,000000,25.15,25.25,25.07,25.25,34175,0
+CIM_A.US,D,20170113,000000,25.188,25.24,25.16,25.24,24692,0
+CIM_A.US,D,20170117,000000,25.22,25.33,25.189,25.32,77992,0
+CIM_A.US,D,20170118,000000,25.17,25.25,25.11,25.15,50793,0
+CIM_A.US,D,20170119,000000,25.135,25.135,24.935,25.12,52665,0
+CIM_A.US,D,20170120,000000,25.05,25.59,25,25.59,736857,0
+CIM_A.US,D,20170123,000000,25.4,25.85,25.4,25.6,122566,0
+CIM_A.US,D,20170124,000000,25.5999,25.6,25.24,25.384,57154,0
+CIM_A.US,D,20170125,000000,25.3799,25.3799,25.21,25.35,17755,0
+CIM_A.US,D,20170126,000000,25.45,25.95,25.33,25.93,87579,0
+CIM_A.US,D,20170127,000000,25.7702,25.8599,25.38,25.6,29087,0
+CIM_A.US,D,20170130,000000,25.49,26,25.44,25.9,81052,0
+CIM_A.US,D,20170131,000000,25.77,25.9,25.55,25.56,43554,0
+CIM_A.US,D,20170201,000000,25.64,25.65,25.5,25.59,21180,0
+CIM_A.US,D,20170202,000000,25.5,25.69,25.4801,25.54,24086,0
+CIM_A.US,D,20170203,000000,25.62,25.77,25.62,25.66,23942,0
+CIM_A.US,D,20170206,000000,25.74,25.88,25.61,25.65,15201,0
+CIM_A.US,D,20170207,000000,25.6551,25.85,25.65,25.75,14170,0
+CIM_A.US,D,20170208,000000,25.779,25.87,25.775,25.85,3862,0
+CIM_A.US,D,20170209,000000,25.81,25.85,25.6901,25.735,6174,0
+CIM_A.US,D,20170210,000000,25.85,25.87,25.625,25.76,10628,0
+CIM_A.US,D,20170213,000000,25.56,25.7919,25.56,25.68,14001,0
+CIM_A.US,D,20170214,000000,25.64,25.64,25.42,25.6,18183,0
+CIM_A.US,D,20170215,000000,25.4881,25.55,25.4736,25.52,17987,0
+CIM_A.US,D,20170216,000000,25.5,25.6,25.43,25.56,9467,0
+CIM_A.US,D,20170217,000000,25.54,25.5599,25.48,25.48,12768,0
+CIM_A.US,D,20170221,000000,25.58,25.6,25.46,25.46,13290,0
+CIM_A.US,D,20170222,000000,25.481,25.54,25.09,25.1193,271542,0
+CIM_A.US,D,20170223,000000,25.17,25.2342,25.16,25.21,119762,0
+CIM_A.US,D,20170224,000000,25.2598,25.34,25.23,25.29,99432,0
+CIM_A.US,D,20170227,000000,24.95,25.16,24.9035,25.1,84444,0
+CIM_A.US,D,20170228,000000,25.09,25.1,24.97,25,47530,0
+CIM_A.US,D,20170301,000000,24.9,25.05,24.88,25.0163,72360,0
+CIM_A.US,D,20170302,000000,25.01,25.08,24.96,24.995,41753,0
+CIM_A.US,D,20170303,000000,24.94,25.04,24.94,24.9901,24672,0
+CIM_A.US,D,20170306,000000,24.97,24.99,24.89,24.99,18694,0
+CIM_A.US,D,20170307,000000,25,25.04,24.9,24.9814,36707,0
+CIM_A.US,D,20170308,000000,24.95,25,24.9,24.91,56865,0
+CIM_A.US,D,20170309,000000,24.88,24.9,24.8001,24.84,24906,0
+CIM_A.US,D,20170310,000000,24.811,24.95,24.81,24.9,14437,0
+CIM_A.US,D,20170313,000000,24.9,24.9064,24.85,24.8907,6168,0
+CIM_A.US,D,20170314,000000,24.91,24.9947,24.85,24.94,23524,0
+CIM_A.US,D,20170315,000000,24.96,25.05,24.83,25.05,34574,0
+CIM_A.US,D,20170316,000000,25.05,25.1376,24.9601,25.01,49418,0
+CIM_A.US,D,20170317,000000,25.0524,25.1499,24.9967,25.0311,17470,0
+CIM_A.US,D,20170320,000000,25.05,25.06,24.97,24.98,48306,0
+CIM_A.US,D,20170321,000000,25.0097,25.03,24.9,24.9,20437,0
+CIM_A.US,D,20170322,000000,24.91,25.04,24.91,25.03,14901,0
+CIM_A.US,D,20170323,000000,25.06,25.1,25,25.03,21328,0
+CIM_A.US,D,20170324,000000,25.1,25.27,25.02,25.15,25774,0
+CIM_A.US,D,20170327,000000,25.15,25.2499,25.1172,25.15,8644,0
+CIM_A.US,D,20170328,000000,25.17,25.4311,25.17,25.33,24371,0
+CIM_A.US,D,20170329,000000,25.3591,25.3591,25.06,25.1001,49303,0
+CIM_A.US,D,20170330,000000,25.12,25.21,25.1,25.21,38453,0
+CIM_A.US,D,20170331,000000,25.16,25.2386,25.13,25.17,58998,0
+CIM_A.US,D,20170403,000000,25.24,25.27,25.17,25.195,56307,0
+CIM_A.US,D,20170404,000000,25.2,25.23,25.1599,25.2,11481,0
+CIM_A.US,D,20170405,000000,25.18,25.23,25.1,25.13,36125,0
+CIM_A.US,D,20170406,000000,25.1,25.23,25.1,25.2299,16401,0
+CIM_A.US,D,20170407,000000,25.24,25.3,25.171,25.2553,13696,0
+CIM_A.US,D,20170410,000000,25.215,25.29,25.215,25.26,9835,0
+CIM_A.US,D,20170411,000000,25.27,25.27,25.1201,25.24,9591,0
+CIM_A.US,D,20170412,000000,25.25,25.35,25.2,25.349,10624,0
+CIM_A.US,D,20170413,000000,25.34,25.34,25.2501,25.2501,5791,0
+CIM_A.US,D,20170417,000000,25.3465,25.4,25.2945,25.4,16342,0
+CIM_A.US,D,20170418,000000,25.354,25.4148,25.2093,25.3,43925,0
+CIM_A.US,D,20170419,000000,25.3874,25.43,25.3,25.3357,18583,0
+CIM_A.US,D,20170420,000000,25.23,25.35,25.13,25.18,37153,0
+CIM_A.US,D,20170421,000000,25.2,25.42,25.2,25.409,19508,0
+CIM_A.US,D,20170424,000000,25.48,25.5559,25.32,25.38,8515,0
+CIM_A.US,D,20170425,000000,25.424,25.5199,25.424,25.4351,16739,0
+CIM_A.US,D,20170426,000000,25.48,25.7082,25.4618,25.6416,23466,0
+CIM_A.US,D,20170427,000000,25.623,25.7921,25.62,25.78,8529,0
+CIM_A.US,D,20170428,000000,25.68,25.8,25.64,25.64,11808,0
+CIM_A.US,D,20170501,000000,25.86,25.86,25.51,25.8,5549,0
+CIM_A.US,D,20170502,000000,25.7475,25.8,25.6,25.8,29831,0
+CIM_A.US,D,20170503,000000,25.8,25.9,25.7096,25.9,15604,0
+CIM_A.US,D,20170504,000000,25.868,25.98,25.7629,25.97,9287,0
+CIM_A.US,D,20170505,000000,25.9699,25.9699,25.55,25.55,7599,0
+CIM_A.US,D,20170508,000000,25.83,25.83,25.3635,25.62,36326,0
+CIM_A.US,D,20170509,000000,25.67,25.82,25.5372,25.76,11785,0
+CIM_A.US,D,20170510,000000,25.76,25.76,25.6,25.62,5078,0
+CIM_A.US,D,20170511,000000,25.74,25.74,25.65,25.68,9217,0
+CIM_A.US,D,20170512,000000,25.65,25.7151,25.62,25.6965,19371,0
+CIM_A.US,D,20170515,000000,25.69,25.7595,25.6,25.7595,6947,0
+CIM_A.US,D,20170516,000000,25.66,25.8,25.66,25.78,16522,0
+CIM_A.US,D,20170517,000000,25.73,25.78,25.72,25.7395,3563,0
+CIM_A.US,D,20170518,000000,25.7343,25.8249,25.65,25.65,25524,0
+CIM_A.US,D,20170519,000000,25.71,25.7804,25.69,25.7477,5808,0
+CIM_A.US,D,20170522,000000,25.83,25.85,25.7029,25.76,10177,0
+CIM_A.US,D,20170523,000000,25.8553,25.8799,25.8,25.82,8635,0
+CIM_A.US,D,20170524,000000,25.8,25.86,25.72,25.8599,13727,0
+CIM_A.US,D,20170525,000000,25.785,25.88,25.7057,25.8799,20535,0
+CIM_A.US,D,20170526,000000,25.721,25.85,25.72,25.85,9240,0
+CIM_A.US,D,20170530,000000,25.53,25.53,25.37,25.44,11899,0
+CIM_A.US,D,20170531,000000,25.4,25.45,25.3,25.414,14719,0
+CIM_A.US,D,20170601,000000,25.439,25.45,25.4,25.4252,10353,0
+CIM_A.US,D,20170602,000000,25.42,25.49,25.41,25.4279,23300,0
+CIM_A.US,D,20170605,000000,25.489,25.54,25.4,25.4,12731,0
+CIM_A.US,D,20170606,000000,25.44,25.5399,25.41,25.47,28437,0
+CIM_A.US,D,20170607,000000,25.44,25.549,25.4135,25.5,22435,0
+CIM_A.US,D,20170608,000000,25.49,25.57,25.44,25.57,15381,0
+CIM_A.US,D,20170609,000000,25.47,25.59,25.47,25.5,26417,0
+CIM_A.US,D,20170612,000000,25.55,25.56,25.4,25.4294,19491,0
+CIM_A.US,D,20170613,000000,25.38,25.47,25.38,25.46,5941,0
+CIM_A.US,D,20170614,000000,25.5,25.5,25.41,25.41,14243,0
+CIM_A.US,D,20170615,000000,25.42,25.4899,25.3701,25.4,14790,0
+CIM_A.US,D,20170616,000000,25.415,25.44,25.39,25.44,1659,0
+CIM_A.US,D,20170619,000000,25.47,25.5392,25.43,25.4701,18798,0
+CIM_A.US,D,20170620,000000,25.43,25.475,25.42,25.43,12226,0
+CIM_A.US,D,20170621,000000,25.455,25.491,25.4355,25.46,4792,0
+CIM_A.US,D,20170622,000000,25.5,25.55,25.45,25.55,7555,0
+CIM_A.US,D,20170623,000000,25.579,25.58,25.43,25.54,18102,0
+CIM_A.US,D,20170626,000000,25.5275,25.61,25.5017,25.55,9355,0
+CIM_A.US,D,20170627,000000,25.49,25.6099,25.46,25.57,15304,0
+CIM_A.US,D,20170628,000000,25.5425,25.5798,25.5,25.5798,12360,0
+CIM_A.US,D,20170629,000000,25.5362,25.55,25.41,25.4853,13262,0
+CIM_A.US,D,20170630,000000,25.56,25.5812,25.397,25.57,33378,0
+CIM_A.US,D,20170703,000000,25.62,25.66,25.565,25.66,5046,0
+CIM_A.US,D,20170705,000000,25.51,25.64,25.4965,25.6078,28719,0
+CIM_A.US,D,20170706,000000,25.639,25.64,25.52,25.52,11863,0
+CIM_A.US,D,20170707,000000,25.6148,25.63,25.5,25.5,10907,0
+CIM_A.US,D,20170710,000000,25.56,25.63,25.45,25.4593,18582,0
+CIM_A.US,D,20170711,000000,25.5,25.54,25.45,25.53,3915,0
+CIM_A.US,D,20170712,000000,25.53,25.544,25.47,25.48,6782,0
+CIM_A.US,D,20170713,000000,25.5,25.539,25.5,25.51,5449,0
+CIM_A.US,D,20170714,000000,25.595,25.62,25.519,25.58,11773,0
+CIM_A.US,D,20170717,000000,25.6333,25.68,25.61,25.68,3214,0
+CIM_A.US,D,20170718,000000,25.68,25.6893,25.6,25.66,5560,0
+CIM_A.US,D,20170719,000000,25.71,25.71,25.6787,25.69,8658,0
+CIM_A.US,D,20170720,000000,25.74,25.75,25.6802,25.75,7273,0
+CIM_A.US,D,20170721,000000,25.7624,25.8,25.72,25.8,13040,0
+CIM_A.US,D,20170724,000000,25.85,25.8862,25.744,25.75,14963,0
+CIM_A.US,D,20170725,000000,25.751,25.77,25.7199,25.76,16768,0
+CIM_A.US,D,20170726,000000,25.7077,25.9,25.7077,25.8,13084,0
+CIM_A.US,D,20170727,000000,25.9,25.9,25.76,25.7916,8500,0
+CIM_A.US,D,20170728,000000,25.7828,25.81,25.75,25.81,9699,0
+CIM_A.US,D,20170731,000000,25.82,25.879,25.64,25.7724,15410,0
+CIM_A.US,D,20170801,000000,25.8,25.86,25.65,25.86,10733,0
+CIM_A.US,D,20170802,000000,25.9,25.9,25.68,25.715,30436,0
+CIM_A.US,D,20170803,000000,25.7643,25.7961,25.7278,25.74,5112,0
+CIM_A.US,D,20170804,000000,25.8018,25.814,25.7101,25.7353,19131,0
+CIM_A.US,D,20170807,000000,25.81,25.93,25.75,25.91,14413,0
+CIM_A.US,D,20170808,000000,25.8948,25.9499,25.8812,25.9399,10353,0
+CIM_A.US,D,20170809,000000,25.93,26,25.8328,25.8644,16294,0
+CIM_A.US,D,20170810,000000,25.86,26,25.75,25.85,13174,0
+CIM_A.US,D,20170811,000000,25.88,25.9463,25.61,25.61,16572,0
+CIM_A.US,D,20170814,000000,25.95,26.04,25.75,25.95,13644,0
+CIM_A.US,D,20170815,000000,25.92,26,25.8,25.83,12689,0
+CIM_A.US,D,20170816,000000,25.9512,25.97,25.8312,25.8333,9749,0
+CIM_A.US,D,20170817,000000,25.84,25.9179,25.75,25.7825,14114,0
+CIM_A.US,D,20170818,000000,25.83,26.005,25.77,25.89,14525,0
+CIM_A.US,D,20170821,000000,25.85,25.9941,25.85,25.929,8776,0
+CIM_A.US,D,20170822,000000,25.9467,25.9579,25.8,25.85,12809,0
+CIM_A.US,D,20170823,000000,25.8792,26.1,25.8792,26.1,23079,0
+CIM_A.US,D,20170824,000000,26.02,26.24,26.02,26.085,7506,0
+CIM_A.US,D,20170825,000000,26.095,26.095,26.05,26.05,9824,0
+CIM_A.US,D,20170828,000000,26.18,26.19,25.97,26.1065,23733,0
+CIM_A.US,D,20170829,000000,25.97,26.179,25.97,26.15,27679,0
+CIM_A.US,D,20170830,000000,25.7,25.7899,25.65,25.73,40101,0
+CIM_A.US,D,20170831,000000,25.7,25.78,25.65,25.78,17004,0
+CIM_A.US,D,20170901,000000,25.79,25.94,25.68,25.89,23416,0
+CIM_A.US,D,20170905,000000,25.8129,26.9451,25.8129,26.07,22877,0
+CIM_A.US,D,20170906,000000,26.1111,26.1111,25.77,25.91,10795,0
+CIM_A.US,D,20170907,000000,25.88,25.96,25.84,25.9436,7070,0
+CIM_A.US,D,20170908,000000,26,26,25.75,25.87,6745,0
+CIM_A.US,D,20170911,000000,26,26.12,25.81,25.82,11591,0
+CIM_A.US,D,20170912,000000,25.92,25.92,25.83,25.84,6096,0
+CIM_A.US,D,20170913,000000,25.7781,26.15,25.7781,25.91,41139,0
+CIM_A.US,D,20170914,000000,25.92,25.95,25.87,25.8951,4063,0
+CIM_A.US,D,20170915,000000,25.9173,25.97,25.89,25.97,3184,0
+CIM_A.US,D,20170918,000000,25.97,26.1193,25.96,26.0999,10912,0
+CIM_A.US,D,20170919,000000,26.02,26.1309,26.02,26.13,19110,0
+CIM_A.US,D,20170920,000000,26.1281,26.3,26.112,26.3,12351,0
+CIM_A.US,D,20170921,000000,26.18,26.35,26.18,26.271,29817,0
+CIM_A.US,D,20170922,000000,26.27,26.27,25.91,25.95,10902,0
+CIM_A.US,D,20170925,000000,25.93,26.1002,25.93,26.013,6464,0
+CIM_A.US,D,20170926,000000,26.02,26.1099,26.01,26.0894,5489,0
+CIM_A.US,D,20170927,000000,26.12,26.14,25.9001,26.13,17618,0
+CIM_A.US,D,20170928,000000,25.99,26.12,25.91,25.92,6508,0
+CIM_A.US,D,20170929,000000,26.03,26.31,25.92,26.25,35556,0
+CIM_A.US,D,20171002,000000,26.18,26.249,26.023,26.1,12057,0
+CIM_A.US,D,20171003,000000,25.99,26.0898,25.91,25.9101,14698,0
+CIM_A.US,D,20171004,000000,25.9962,25.9962,25.91,25.9101,10027,0
+CIM_A.US,D,20171005,000000,25.912,26.1004,25.9,25.91,9263,0
+CIM_A.US,D,20171006,000000,25.91,26.005,25.85,25.9017,26280,0
+CIM_A.US,D,20171009,000000,25.87,25.924,25.85,25.9,15978,0
+CIM_A.US,D,20171010,000000,25.8975,26.0499,25.88,25.93,6778,0
+CIM_A.US,D,20171011,000000,25.94,26.0441,25.94,25.94,12196,0
+CIM_A.US,D,20171012,000000,26.04,26.04,25.91,25.91,9644,0
+CIM_A.US,D,20171013,000000,25.9732,25.98,25.91,25.91,6187,0
+CIM_A.US,D,20171016,000000,25.88,25.9618,25.88,25.95,2639,0
+CIM_A.US,D,20171017,000000,25.92,25.95,25.895,25.9,4085,0
+CIM_A.US,D,20171018,000000,25.9,25.98,25.85,25.89,14972,0
+CIM_A.US,D,20171019,000000,25.89,26.03,25.88,26.03,15009,0
+CIM_A.US,D,20171020,000000,26.069,26.18,25.9974,26.18,10303,0
+CIM_A.US,D,20171023,000000,26.01,26.29,26.01,26.1232,6887,0
+CIM_A.US,D,20171024,000000,26.165,26.24,26.1299,26.15,9158,0
+CIM_A.US,D,20171025,000000,26.13,26.1448,25.77,25.965,20395,0
+CIM_A.US,D,20171026,000000,25.8708,26.069,25.8501,25.9234,3739,0
+CIM_A.US,D,20171027,000000,25.9724,26,25.9,25.9,10910,0
+CIM_A.US,D,20171030,000000,25.91,26.0697,25.91,26.01,3769,0
+CIM_A.US,D,20171031,000000,25.91,26,25.91,25.95,8689,0
+CIM_A.US,D,20171101,000000,25.8,26.039,25.8,25.962,6046,0
+CIM_A.US,D,20171102,000000,25.8333,26.0202,25.75,25.75,31993,0
+CIM_A.US,D,20171103,000000,25.93,25.9536,25.7601,25.92,6926,0
+CIM_A.US,D,20171106,000000,25.9327,26.012,25.7601,25.84,11105,0
+CIM_A.US,D,20171107,000000,25.83,25.915,25.81,25.9074,11030,0
+CIM_A.US,D,20171108,000000,25.8783,26.37,25.84,26.37,12237,0
+CIM_A.US,D,20171109,000000,26.25,26.25,26.06,26.2,11786,0
+CIM_A.US,D,20171110,000000,26.2,26.3,25.99,26.27,15864,0
+CIM_A.US,D,20171113,000000,26.14,26.2885,26.14,26.283,7268,0
+CIM_A.US,D,20171114,000000,26.0538,26.27,25.96,26,10773,0
+CIM_A.US,D,20171115,000000,25.92,26.25,25.92,26.2,14005,0
+CIM_A.US,D,20171116,000000,26.29,26.29,26,26.29,10799,0
+CIM_A.US,D,20171117,000000,26.2354,26.34,26.07,26.09,8657,0
+CIM_A.US,D,20171120,000000,26.1107,26.3244,26.1107,26.3244,15026,0
+CIM_A.US,D,20171121,000000,26.18,26.35,26.1577,26.35,10969,0
+CIM_A.US,D,20171122,000000,26.2914,26.48,26.2914,26.45,7178,0
+CIM_A.US,D,20171124,000000,26.4208,26.45,26.3189,26.3189,2626,0
+CIM_A.US,D,20171127,000000,26.43,26.7404,26.3983,26.62,21693,0
+CIM_A.US,D,20171128,000000,26.7,26.7,26.266,26.335,12282,0
+CIM_A.US,D,20171129,000000,26.45,26.525,26.3599,26.4499,9674,0
+CIM_A.US,D,20171130,000000,26.09,26.2804,25.9301,26.04,6010,0
+CIM_A.US,D,20171201,000000,25.98,26.311,25.98,26.0249,3151,0
+CIM_A.US,D,20171204,000000,26.02,26.1,25.8673,26.1,21781,0
+CIM_A.US,D,20171205,000000,26.19,26.19,25.9537,26.0326,18049,0
+CIM_A.US,D,20171206,000000,26.1209,26.15,25.93,25.93,24128,0
+CIM_A.US,D,20171207,000000,25.931,26.1499,25.931,26,11118,0
+CIM_A.US,D,20171208,000000,26.2535,26.2535,26.01,26.0109,11836,0
+CIM_A.US,D,20171211,000000,26.02,26.2136,25.93,25.93,27579,0
+CIM_A.US,D,20171212,000000,25.86,25.86,25.57,25.69,43633,0
+CIM_A.US,D,20171213,000000,25.65,25.7,25.43,25.6389,39729,0
+CIM_A.US,D,20171214,000000,25.57,25.68,25.51,25.55,17877,0
+CIM_A.US,D,20171215,000000,25.6,25.69,25.47,25.47,65743,0
+CIM_A.US,D,20171218,000000,25.55,25.58,25.43,25.444,21969,0
+CIM_A.US,D,20171219,000000,25.44,25.45,25.26,25.3,48128,0
+CIM_A.US,D,20171220,000000,25.34,25.4939,25.2,25.35,71120,0
+CIM_A.US,D,20171221,000000,25.4,25.49,25.32,25.435,8789,0
+CIM_A.US,D,20171222,000000,25.47,25.6411,25.4385,25.6,12747,0
+CIM_A.US,D,20171226,000000,25.65,25.69,25.62,25.6499,5067,0
+CIM_A.US,D,20171227,000000,25.69,25.84,25.631,25.83,26991,0
+CIM_A.US,D,20171228,000000,25.83,25.8754,25.7629,25.8301,7397,0
+CIM_A.US,D,20171229,000000,25.95,25.95,25.681,25.82,33746,0
+CIM_A.US,D,20180102,000000,25.755,25.82,25.5,25.577,14671,0
+CIM_A.US,D,20180103,000000,25.6076,25.608,25.4798,25.48,14184,0
+CIM_A.US,D,20180104,000000,25.5,25.66,25.45,25.47,14312,0
+CIM_A.US,D,20180105,000000,25.46,25.6128,25.46,25.52,9482,0
+CIM_A.US,D,20180108,000000,25.57,25.66,25.5,25.6477,6263,0
+CIM_A.US,D,20180109,000000,25.66,25.66,25.582,25.5989,4609,0
+CIM_A.US,D,20180110,000000,25.51,25.66,25.51,25.6127,8444,0
+CIM_A.US,D,20180111,000000,25.6085,25.66,25.55,25.66,16937,0
+CIM_A.US,D,20180112,000000,25.66,25.7,25.55,25.6221,26058,0
+CIM_A.US,D,20180116,000000,25.55,25.83,25.55,25.7669,32475,0
+CIM_A.US,D,20180117,000000,25.64,25.71,25.55,25.55,30221,0
+CIM_A.US,D,20180118,000000,25.55,25.64,25.55,25.6,5501,0
+CIM_A.US,D,20180119,000000,25.6009,25.629,25.5,25.5,10743,0
+CIM_A.US,D,20180122,000000,25.5,25.629,25.45,25.475,9772,0
+CIM_A.US,D,20180123,000000,25.45,25.58,25.45,25.58,12566,0
+CIM_A.US,D,20180124,000000,25.55,25.55,25.4,25.4,11141,0
+CIM_A.US,D,20180125,000000,25.5,25.579,25.46,25.51,21947,0
+CIM_A.US,D,20180126,000000,25.53,25.6178,25.4,25.5293,22477,0
+CIM_A.US,D,20180129,000000,25.4,25.4995,25.28,25.3,28575,0
+CIM_A.US,D,20180130,000000,25.2,25.3475,25.2,25.2,35551,0
+CIM_A.US,D,20180131,000000,25.32,25.429,25.18,25.39,10417,0
+CIM_A.US,D,20180201,000000,25.35,25.38,25.2,25.2,10887,0
+CIM_A.US,D,20180202,000000,25.17,25.2,24.51,25.2,36089,0
+CIM_A.US,D,20180205,000000,25.08,25.185,25,25,4977,0
+CIM_A.US,D,20180206,000000,24.94,25.25,24.8,25.25,15667,0
+CIM_A.US,D,20180207,000000,25.45,25.48,25.3301,25.47,6633,0
+CIM_A.US,D,20180208,000000,25.31,25.3999,25.1,25.23,9971,0
+CIM_A.US,D,20180209,000000,25.37,25.4,24.99,25.4,31107,0
+CIM_A.US,D,20180212,000000,25.35,25.5,25.1645,25.4,28992,0
+CIM_A.US,D,20180213,000000,25.32,25.32,25.05,25.1614,30510,0
+CIM_A.US,D,20180214,000000,25.16,25.2,25.06,25.2,29458,0
+CIM_A.US,D,20180215,000000,25.25,25.3672,25.25,25.3233,8032,0
+CIM_A.US,D,20180216,000000,25.3145,25.3675,25.13,25.2,37625,0
+CIM_A.US,D,20180220,000000,25.43,25.43,25.2,25.3212,9358,0
+CIM_A.US,D,20180221,000000,25.3999,25.4,25.285,25.3799,13762,0
+CIM_A.US,D,20180222,000000,25.48,25.65,25.3737,25.41,16969,0
+CIM_A.US,D,20180223,000000,25.5598,25.56,25.4,25.524,12006,0
+CIM_A.US,D,20180226,000000,25.5,25.56,25.29,25.35,28796,0
+CIM_A.US,D,20180227,000000,25.38,25.4828,25.34,25.46,13651,0
+CIM_A.US,D,20180228,000000,25.12,25.15,25.0576,25.14,15757,0
+CIM_A.US,D,20180301,000000,25.1,25.14,25.0273,25.105,11455,0
+CIM_A.US,D,20180302,000000,25.1,25.1,25.051,25.0701,9017,0
+CIM_A.US,D,20180305,000000,25.09,25.1932,25.07,25.16,13655,0
+CIM_A.US,D,20180306,000000,25.2,25.35,25.1642,25.35,11835,0
+CIM_A.US,D,20180307,000000,25.2866,25.36,25.18,25.33,8015,0
+CIM_A.US,D,20180308,000000,25.2996,25.38,25.2,25.38,20789,0
+CIM_A.US,D,20180309,000000,25.25,25.479,25.18,25.18,7118,0
+CIM_A.US,D,20180312,000000,25.2434,25.262,25.08,25.11,13946,0
+CIM_A.US,D,20180313,000000,25.1,25.1874,25.1,25.15,4474,0
+CIM_A.US,D,20180314,000000,25.15,25.27,25.15,25.27,2423,0
+CIM_A.US,D,20180315,000000,25.2098,25.263,25.12,25.2,14073,0
+CIM_A.US,D,20180316,000000,25.26,25.26,25.12,25.13,11144,0
+CIM_A.US,D,20180319,000000,25.26,25.26,25.02,25.03,58275,0
+CIM_A.US,D,20180320,000000,25.06,25.092,25.0244,25.03,16145,0
+CIM_A.US,D,20180321,000000,25.0216,25.11,25.02,25.1,10116,0
+CIM_A.US,D,20180322,000000,25.09,25.09,25.01,25.02,14201,0
+CIM_A.US,D,20180323,000000,25.07,25.08,25.01,25.01,12433,0
+CIM_A.US,D,20180326,000000,25.05,25.1183,25.01,25.0651,15344,0
+CIM_A.US,D,20180327,000000,25.11,25.1712,25.01,25.1712,13441,0
+CIM_A.US,D,20180328,000000,25.07,25.35,25.02,25.35,8852,0
+CIM_A.US,D,20180329,000000,25.36,25.3999,25.2575,25.3817,14985,0
+CIM_A.US,D,20180402,000000,25.2741,25.36,25.16,25.22,6006,0
+CIM_A.US,D,20180403,000000,25.2948,25.2948,25.07,25.29,19920,0
+CIM_A.US,D,20180404,000000,25.19,25.27,25.1534,25.27,5001,0
+CIM_A.US,D,20180405,000000,25.2559,25.39,25.2,25.39,12857,0
+CIM_A.US,D,20180406,000000,25.2691,25.36,25.22,25.36,5468,0
+CIM_A.US,D,20180409,000000,25.2421,25.4,25.2421,25.4,5849,0
+CIM_A.US,D,20180410,000000,25.39,25.65,25.2966,25.63,22915,0
+CIM_A.US,D,20180411,000000,25.5035,25.5035,25.3518,25.5,8696,0
+CIM_A.US,D,20180412,000000,25.56,25.56,25.37,25.55,7763,0
+CIM_A.US,D,20180413,000000,25.3904,25.54,25.36,25.54,3616,0
+CIM_A.US,D,20180416,000000,25.55,25.55,25.39,25.5,5926,0
+CIM_A.US,D,20180417,000000,25.4691,25.59,25.44,25.49,3830,0
+CIM_A.US,D,20180418,000000,25.4498,25.6,25.39,25.477,11214,0
+CIM_A.US,D,20180419,000000,25.42,25.51,25.26,25.26,5046,0
+CIM_A.US,D,20180420,000000,25.35,25.45,25.2448,25.45,16409,0
+CIM_A.US,D,20180423,000000,25.3909,25.4,25.3,25.3,4228,0
+CIM_A.US,D,20180424,000000,25.4736,25.4736,25.23,25.35,4602,0
+CIM_A.US,D,20180425,000000,25.2,25.2935,25.2,25.2696,2528,0
+CIM_A.US,D,20180426,000000,25.324,25.4,25.22,25.25,5422,0
+CIM_A.US,D,20180427,000000,25.3499,25.3608,25.2501,25.27,26028,0
+CIM_A.US,D,20180430,000000,25.22,25.2858,25.22,25.25,9744,0
+CIM_A.US,D,20180501,000000,25.25,25.42,25.25,25.4,6869,0
+CIM_A.US,D,20180502,000000,25.3713,25.5,25.3713,25.39,3453,0
+CIM_A.US,D,20180503,000000,25.4768,25.4768,25.4148,25.4299,5230,0
+CIM_A.US,D,20180504,000000,25.4373,25.55,25.4373,25.45,7332,0
+CIM_A.US,D,20180507,000000,25.5776,25.5995,25.24,25.2831,64074,0
+CIM_A.US,D,20180508,000000,25.22,25.48,25.22,25.36,14072,0
+CIM_A.US,D,20180509,000000,25.3744,25.4499,25.302,25.4,6482,0
+CIM_A.US,D,20180510,000000,25.38,25.5,25.3594,25.3713,23135,0
+CIM_A.US,D,20180511,000000,25.41,25.47,25.3708,25.47,11755,0
+CIM_A.US,D,20180514,000000,25.5,25.6202,25.4321,25.5701,11057,0
+CIM_A.US,D,20180515,000000,25.49,25.71,25.49,25.71,7002,0
+CIM_A.US,D,20180516,000000,25.68,25.68,25.54,25.63,11905,0
+CIM_A.US,D,20180517,000000,25.5911,25.6399,25.31,25.49,133147,0
+CIM_A.US,D,20180518,000000,25.65,25.65,25.2,25.38,138977,0
+CIM_A.US,D,20180521,000000,25.38,25.44,25.38,25.41,20908,0
+CIM_A.US,D,20180522,000000,25.4494,25.54,25.31,25.52,18836,0
+CIM_A.US,D,20180523,000000,25.52,25.582,25.51,25.52,11144,0
+CIM_A.US,D,20180524,000000,25.5,25.559,25.45,25.55,7743,0
+CIM_A.US,D,20180525,000000,25.48,25.6,25.471,25.5641,9146,0
+CIM_A.US,D,20180529,000000,25.5741,25.63,25.5101,25.63,7123,0
+CIM_A.US,D,20180530,000000,25.63,25.7,25.57,25.6488,20988,0
+CIM_A.US,D,20180531,000000,25.37,25.375,25.23,25.32,22652,0
+CIM_A.US,D,20180601,000000,25.44,25.44,25.2501,25.3281,14588,0
+CIM_A.US,D,20180604,000000,25.38,25.44,25.341,25.3881,11233,0
+CIM_A.US,D,20180605,000000,25.45,25.45,25.32,25.3604,17735,0
+CIM_A.US,D,20180606,000000,25.39,25.47,25.36,25.45,11593,0
+CIM_A.US,D,20180607,000000,25.4448,25.63,25.4154,25.63,11527,0
+CIM_A.US,D,20180608,000000,25.59,25.68,25.52,25.52,3836,0
+CIM_A.US,D,20180611,000000,25.63,25.78,25.54,25.77,21845,0
+CIM_A.US,D,20180612,000000,25.74,25.779,25.6216,25.76,8902,0
+CIM_A.US,D,20180613,000000,25.5579,25.75,25.5579,25.75,3404,0
+CIM_A.US,D,20180614,000000,25.725,25.75,25.6514,25.6514,6323,0
+CIM_A.US,D,20180615,000000,25.74,25.77,25.541,25.766,11062,0
+CIM_A.US,D,20180618,000000,25.6934,25.75,25.6251,25.7024,18459,0
+CIM_A.US,D,20180619,000000,25.7078,25.75,25.66,25.7268,6879,0
+CIM_A.US,D,20180620,000000,25.69,26,25.6716,25.98,29657,0
+CIM_A.US,D,20180621,000000,25.79,25.98,25.79,25.95,30470,0
+CIM_A.US,D,20180622,000000,25.8683,25.92,25.841,25.92,3270,0
+CIM_A.US,D,20180625,000000,25.89,25.89,25.7,25.82,8038,0
+CIM_A.US,D,20180626,000000,25.7816,25.8264,25.64,25.66,13435,0
+CIM_A.US,D,20180627,000000,25.73,25.82,25.68,25.68,1911,0
+CIM_A.US,D,20180628,000000,25.745,25.7492,25.69,25.7431,4119,0
+CIM_A.US,D,20180629,000000,25.74,25.84,25.6886,25.84,8097,0
+CIM_A.US,D,20180702,000000,25.76,25.84,25.75,25.75,10883,0
+CIM_A.US,D,20180703,000000,25.7999,25.85,25.7012,25.82,7037,0
+CIM_A.US,D,20180705,000000,25.9,26.03,25.9,25.95,3225,0
+CIM_A.US,D,20180706,000000,26.01,26.07,25.98,25.98,3012,0
+CIM_A.US,D,20180709,000000,25.975,26.079,25.95,25.98,11418,0
+CIM_A.US,D,20180710,000000,25.981,26.01,25.98,25.981,1510,0
+CIM_A.US,D,20180711,000000,25.99,25.99,25.86,25.86,12569,0
+CIM_A.US,D,20180712,000000,25.9548,25.9548,25.9,25.91,6127,0
+CIM_A.US,D,20180713,000000,26,26,25.85,25.85,8789,0
+CIM_A.US,D,20180716,000000,25.861,25.89,25.721,25.74,7923,0
+CIM_A.US,D,20180717,000000,25.785,25.785,25.7,25.7311,4487,0
+CIM_A.US,D,20180718,000000,25.71,25.7334,25.7,25.7275,3280,0
+CIM_A.US,D,20180719,000000,25.71,25.7175,25.71,25.71,3336,0
+CIM_A.US,D,20180720,000000,25.72,25.88,25.66,25.84,22203,0
+CIM_A.US,D,20180723,000000,25.79,26,25.74,25.99,12641,0
+CIM_A.US,D,20180724,000000,25.9347,25.96,25.67,25.75,33004,0
+CIM_A.US,D,20180725,000000,25.74,25.759,25.68,25.759,17439,0
+CIM_A.US,D,20180726,000000,25.755,25.8,25.7283,25.77,6317,0
+CIM_A.US,D,20180727,000000,25.85,25.85,25.8,25.8001,3489,0
+CIM_A.US,D,20180730,000000,25.845,25.939,25.8447,25.8447,2183,0
+CIM_A.US,D,20180731,000000,25.8113,25.834,25.6986,25.72,13022,0
+CIM_A.US,D,20180801,000000,25.7,25.8033,25.69,25.8033,8327,0
+CIM_A.US,D,20180802,000000,25.7542,25.7905,25.751,25.7542,2100,0
+CIM_A.US,D,20180803,000000,25.8,25.93,25.8,25.93,11039,0
+CIM_A.US,D,20180806,000000,25.8748,25.93,25.755,25.8785,9982,0
+CIM_A.US,D,20180807,000000,25.9,25.93,25.73,25.85,7415,0
+CIM_A.US,D,20180808,000000,25.8412,25.8412,25.764,25.82,4039,0
+CIM_A.US,D,20180809,000000,25.9,25.9,25.8475,25.8864,2941,0
+CIM_A.US,D,20180810,000000,25.9,25.9,25.865,25.865,844,0
+CIM_A.US,D,20180813,000000,25.8525,25.93,25.83,25.93,5579,0
+CIM_A.US,D,20180814,000000,25.88,25.9499,25.88,25.9244,2359,0
+CIM_A.US,D,20180815,000000,25.95,26,25.923,26,11896,0
+CIM_A.US,D,20180816,000000,26,26.05,25.9286,25.9799,11793,0
+CIM_A.US,D,20180817,000000,26.0048,26.0048,25.9235,26,13320,0
+CIM_A.US,D,20180820,000000,26.05,26.18,26.01,26.01,5907,0
+CIM_A.US,D,20180821,000000,26.078,26.18,26.078,26.13,8854,0
+CIM_A.US,D,20180822,000000,26.1097,26.19,26.03,26.1512,6676,0
+CIM_A.US,D,20180823,000000,26.1001,26.15,26.0766,26.1368,4454,0
+CIM_A.US,D,20180824,000000,26.1499,26.25,26.14,26.21,16083,0
+CIM_A.US,D,20180827,000000,26.1392,26.27,26.1392,26.1705,16926,0
+CIM_A.US,D,20180828,000000,26.22,26.3331,26.195,26.27,14763,0
+CIM_A.US,D,20180829,000000,26.18,26.2551,26.08,26.15,25275,0
+CIM_A.US,D,20180830,000000,25.78,25.88,25.74,25.85,6198,0
+CIM_A.US,D,20180831,000000,25.85,25.98,25.77,25.84,10428,0
+CIM_A.US,D,20180904,000000,25.79,25.9286,25.79,25.92,7306,0
+CIM_A.US,D,20180905,000000,25.8567,25.8849,25.7783,25.8849,8357,0
+CIM_A.US,D,20180906,000000,25.86,25.9,25.7816,25.85,6368,0
+CIM_A.US,D,20180907,000000,25.84,25.84,25.7316,25.765,4009,0
+CIM_A.US,D,20180910,000000,25.75,25.9799,25.75,25.94,15899,0
+CIM_A.US,D,20180911,000000,25.86,25.95,25.771,25.95,11152,0
+CIM_A.US,D,20180912,000000,25.87,25.95,25.8166,25.95,9398,0
+CIM_A.US,D,20180913,000000,25.78,25.82,25.6395,25.78,38282,0
+CIM_A.US,D,20180914,000000,25.681,25.81,25.591,25.63,15377,0
+CIM_A.US,D,20180917,000000,25.7,25.7,25.5516,25.7,38799,0
+CIM_A.US,D,20180918,000000,25.7,25.82,25.6016,25.82,9412,0
+CIM_A.US,D,20180919,000000,25.6437,25.82,25.6015,25.82,14578,0
+CIM_A.US,D,20180920,000000,25.65,25.82,25.6001,25.82,15120,0
+CIM_A.US,D,20180921,000000,25.7197,25.82,25.65,25.72,19847,0
+CIM_A.US,D,20180924,000000,25.7934,25.89,25.72,25.88,15002,0
+CIM_A.US,D,20180925,000000,25.86,25.86,25.7,25.83,7618,0
+CIM_A.US,D,20180926,000000,25.73,25.7886,25.73,25.7652,3271,0
+CIM_A.US,D,20180927,000000,25.8134,25.8134,25.73,25.78,2544,0
+CIM_A.US,D,20180928,000000,25.73,25.7698,25.51,25.57,26676,0
+CIM_A.US,D,20181001,000000,25.59,25.8,25.52,25.57,6835,0
+CIM_A.US,D,20181002,000000,25.53,25.65,25.5,25.65,10034,0
+CIM_A.US,D,20181003,000000,25.54,25.6,25.41,25.6,13846,0
+CIM_A.US,D,20181004,000000,25.423,25.55,25.19,25.55,23896,0
+CIM_A.US,D,20181005,000000,25.5,25.56,25.3208,25.4,27795,0
+CIM_A.US,D,20181008,000000,25.3716,25.57,25.35,25.57,21973,0
+CIM_A.US,D,20181009,000000,25.57,25.57,25.36,25.4506,11364,0
+CIM_A.US,D,20181010,000000,25.4,25.4,25.18,25.327,10948,0
+CIM_A.US,D,20181011,000000,25.2385,25.3763,25.1832,25.35,13754,0
+CIM_A.US,D,20181012,000000,25.2962,25.43,25.26,25.2871,7391,0
+CIM_A.US,D,20181015,000000,25.31,25.49,25.24,25.3,24335,0
+CIM_A.US,D,20181016,000000,25.3,25.4567,25.19,25.19,16258,0
+CIM_A.US,D,20181017,000000,25.2639,25.3029,25.18,25.2,7512,0
+CIM_A.US,D,20181018,000000,25.31,25.31,25.19,25.22,5182,0
+CIM_A.US,D,20181019,000000,25.3485,25.46,25.23,25.46,10846,0
+CIM_A.US,D,20181022,000000,25.3373,25.35,25.23,25.3499,4072,0
+CIM_A.US,D,20181023,000000,25.25,25.3,25.19,25.225,9366,0
+CIM_A.US,D,20181024,000000,25.2241,25.25,25.01,25.107,39846,0
+CIM_A.US,D,20181025,000000,25.23,25.395,25.207,25.35,19132,0
+CIM_A.US,D,20181026,000000,25.2,25.42,25.2,25.26,13298,0
+CIM_A.US,D,20181029,000000,25.3805,25.402,25.2568,25.2568,5462,0
+CIM_A.US,D,20181030,000000,25.25,25.4138,25.25,25.4,10483,0
+CIM_A.US,D,20181031,000000,25.4,25.44,25.3597,25.42,8459,0
+CIM_A.US,D,20181101,000000,25.42,25.57,25.37,25.46,13446,0
+CIM_A.US,D,20181102,000000,25.5562,25.5995,25.4714,25.55,6227,0
+CIM_A.US,D,20181105,000000,25.5977,25.6467,25.47,25.5,3147,0
+CIM_A.US,D,20181106,000000,25.568,25.69,25.4727,25.68,7651,0
+CIM_A.US,D,20181107,000000,25.5622,25.69,25.5501,25.63,4794,0
+CIM_A.US,D,20181108,000000,25.6,25.64,25.55,25.6,16910,0
+CIM_A.US,D,20181109,000000,25.68,25.8399,25.6765,25.728,3865,0
+CIM_A.US,D,20181112,000000,25.62,25.7815,25.62,25.7148,6321,0
+CIM_A.US,D,20181113,000000,25.694,25.7495,25.6,25.7495,19035,0
+CIM_A.US,D,20181114,000000,25.705,25.7093,25.6765,25.7093,1676,0
+CIM_A.US,D,20181115,000000,25.7109,25.859,25.6732,25.7109,8503,0
+CIM_A.US,D,20181116,000000,25.785,25.8201,25.755,25.8,4680,0
+CIM_A.US,D,20181119,000000,25.7214,25.7485,25.65,25.65,5481,0
+CIM_A.US,D,20181120,000000,25.55,25.55,25.41,25.41,19159,0
+CIM_A.US,D,20181121,000000,25.49,25.49,25.27,25.45,5478,0
+CIM_A.US,D,20181123,000000,25.5,25.5,25.4,25.42,3291,0
+CIM_A.US,D,20181126,000000,25.78,25.78,25.4,25.435,5182,0
+CIM_A.US,D,20181127,000000,25.5656,25.6499,25.35,25.5212,2628,0
+CIM_A.US,D,20181128,000000,25.62,25.65,25.477,25.5224,7900,0
+CIM_A.US,D,20181129,000000,25.12,25.25,25.03,25.15,13788,0
+CIM_A.US,D,20181130,000000,25.13,25.24,25.13,25.19,7997,0
+CIM_A.US,D,20181203,000000,25.25,25.325,25.2075,25.21,5741,0
+CIM_A.US,D,20181204,000000,25.2341,25.2808,25.2,25.2014,12139,0
+CIM_A.US,D,20181206,000000,25.15,25.2,24.9409,25.01,20389,0
+CIM_A.US,D,20181207,000000,25.2,25.2,24.91,24.95,22652,0
+CIM_A.US,D,20181210,000000,25.1,25.1,24.84,24.9,14824,0
+CIM_A.US,D,20181211,000000,24.91,25.1,24.9,25.06,15648,0
+CIM_A.US,D,20181212,000000,25.1,25.2,24.95,24.96,16051,0
+CIM_A.US,D,20181213,000000,25.14,25.14,24.908,24.93,8448,0
+CIM_A.US,D,20181214,000000,24.95,25.07,24.9401,24.95,17841,0
+CIM_A.US,D,20181217,000000,25.06,25.0947,24.7,24.7321,18705,0
+CIM_A.US,D,20181218,000000,24.8168,25,24.72,24.75,22400,0
+CIM_A.US,D,20181219,000000,24.7,24.8,24.5301,24.67,20341,0
+CIM_A.US,D,20181220,000000,24.4936,24.6,24.11,24.4331,15710,0
+CIM_A.US,D,20181221,000000,24.17,24.48,24.01,24.15,36181,0
+CIM_A.US,D,20181224,000000,24.01,24.01,23.55,23.9263,20930,0
+CIM_A.US,D,20181226,000000,24.25,24.34,23.98,24.0975,16854,0
+CIM_A.US,D,20181227,000000,24.1,24.35,23.9017,24.35,33897,0
+CIM_A.US,D,20181228,000000,24.275,24.6,24.26,24.5977,15113,0
+CIM_A.US,D,20181231,000000,24.97,24.97,24.59,24.94,29090,0
+CIM_A.US,D,20190102,000000,24.8899,25,24.7212,24.9,18954,0
+CIM_A.US,D,20190103,000000,24.7631,25.05,24.7631,25.04,24464,0
+CIM_A.US,D,20190104,000000,25.1223,25.1223,24.88,25.05,7858,0
+CIM_A.US,D,20190107,000000,25.0003,25.1431,24.9935,25,16433,0
+CIM_A.US,D,20190108,000000,25,25.1049,24.98,25.1049,33813,0
+CIM_A.US,D,20190109,000000,25.15,25.16,25,25.02,11266,0
+CIM_A.US,D,20190110,000000,25,25.2,25,25.2,20075,0
+CIM_A.US,D,20190111,000000,25.132,25.2947,25,25.0536,8906,0
+CIM_A.US,D,20190114,000000,25.125,25.26,25.0714,25.1713,12607,0
+CIM_A.US,D,20190115,000000,25.24,25.24,24.8,24.95,75710,0
+CIM_A.US,D,20190116,000000,24.95,25,24.78,24.82,34016,0
+CIM_A.US,D,20190117,000000,24.99,24.99,24.9267,24.99,10358,0
+CIM_A.US,D,20190118,000000,25.1,25.11,24.9802,25.1,11034,0
+CIM_A.US,D,20190122,000000,25.01,25.24,25.005,25.135,28317,0
+CIM_A.US,D,20190123,000000,25.0834,25.15,24.91,25.15,25433,0
+CIM_A.US,D,20190124,000000,25.14,25.17,25.001,25.17,18417,0
+CIM_A.US,D,20190125,000000,25.17,25.38,25.1398,25.38,17243,0
+CIM_A.US,D,20190128,000000,25.26,25.38,25.23,25.335,11550,0
+CIM_A.US,D,20190129,000000,25.12,25.39,25.12,25.249,14476,0
+CIM_A.US,D,20190130,000000,25.2,25.42,25.12,25.4,15255,0
+CIM_A.US,D,20190131,000000,25.4,25.69,25.39,25.66,28065,0
+CIM_A.US,D,20190201,000000,25.73,25.815,25.26,25.61,22027,0
+CIM_A.US,D,20190204,000000,25.46,25.76,25.46,25.46,12282,0
+CIM_A.US,D,20190205,000000,25.62,25.62,25.4707,25.54,10916,0
+CIM_A.US,D,20190206,000000,25.35,25.47,25.25,25.47,16975,0
+CIM_A.US,D,20190207,000000,25.4667,25.4667,25.3301,25.4,8126,0
+CIM_A.US,D,20190208,000000,25.3863,25.45,25.3723,25.41,10049,0
+CIM_A.US,D,20190211,000000,25.49,25.5352,25.4401,25.5352,6998,0
+CIM_A.US,D,20190212,000000,25.475,25.59,25.4417,25.554,4408,0
+CIM_A.US,D,20190213,000000,25.5811,25.64,25.4728,25.56,8293,0
+CIM_A.US,D,20190214,000000,25.5845,25.64,25.551,25.5519,5051,0
+CIM_A.US,D,20190215,000000,25.6123,25.7,25.6123,25.7,1803,0
+CIM_A.US,D,20190219,000000,25.6,25.7,25.58,25.7,7982,0
+CIM_A.US,D,20190220,000000,25.6584,25.74,25.5866,25.64,8813,0
+CIM_A.US,D,20190221,000000,25.616,25.7,25.58,25.7,6163,0
+CIM_A.US,D,20190222,000000,25.7,25.75,25.6175,25.6988,6282,0
+CIM_A.US,D,20190225,000000,25.699,25.7,25.57,25.6534,22756,0
+CIM_A.US,D,20190226,000000,25.64,25.72,25.58,25.7,6945,0
+CIM_A.US,D,20190227,000000,25.665,25.73,25.6,25.7,11818,0
+CIM_A.US,D,20190228,000000,25.39,25.4,25.1899,25.4,10611,0
+CIM_A.US,D,20190301,000000,25.35,25.35,25.16,25.24,30661,0
+CIM_A.US,D,20190304,000000,25.21,25.2799,25.14,25.245,15612,0
+CIM_A.US,D,20190305,000000,25.2342,25.25,25.2173,25.23,9782,0
+CIM_A.US,D,20190306,000000,25.25,25.25,25.16,25.2,14477,0
+CIM_A.US,D,20190307,000000,25.2027,25.23,25.16,25.1841,9590,0
+CIM_A.US,D,20190308,000000,25.16,25.24,25.16,25.2357,7836,0
+CIM_A.US,D,20190311,000000,25.24,25.43,25.22,25.27,28392,0
+CIM_A.US,D,20190312,000000,25.37,25.4028,25.2,25.24,15835,0
+CIM_A.US,D,20190313,000000,25.26,25.35,25.26,25.35,11746,0
+CIM_A.US,D,20190314,000000,25.22,25.35,25.22,25.34,2963,0
+CIM_A.US,D,20190315,000000,25.36,25.36,25.23,25.27,7030,0
+CIM_A.US,D,20190318,000000,25.251,25.45,25.25,25.45,14169,0
+CIM_A.US,D,20190319,000000,25.55,25.55,25.351,25.55,14700,0
+CIM_A.US,D,20190320,000000,25.3956,25.4699,25.3,25.34,17458,0
+CIM_A.US,D,20190321,000000,25.28,25.49,25.28,25.4022,4975,0
+CIM_A.US,D,20190322,000000,25.492,25.492,25.33,25.46,4606,0
+CIM_A.US,D,20190325,000000,25.4587,25.4587,25.35,25.35,2800,0
+CIM_A.US,D,20190326,000000,25.4768,25.4768,25.36,25.3802,2881,0
+CIM_A.US,D,20190327,000000,25.3767,25.49,25.34,25.34,10296,0
+CIM_A.US,D,20190328,000000,25.41,25.46,25.35,25.4,5838,0
+CIM_A.US,D,20190329,000000,25.59,25.59,25.4,25.58,20530,0
+CIM_A.US,D,20190401,000000,25.6,25.71,25.581,25.71,14299,0
+CIM_A.US,D,20190402,000000,25.73,25.73,25.6476,25.72,3996,0
+CIM_A.US,D,20190403,000000,25.64,25.94,25.64,25.89,14453,0
+CIM_A.US,D,20190404,000000,25.7621,25.88,25.73,25.86,5856,0
+CIM_A.US,D,20190405,000000,25.8288,25.9122,25.73,25.88,14931,0
+CIM_A.US,D,20190408,000000,25.7513,25.88,25.74,25.74,7065,0
+CIM_A.US,D,20190409,000000,25.7,25.82,25.7,25.779,4505,0
+CIM_A.US,D,20190410,000000,25.8255,25.8486,25.721,25.7901,10565,0
+CIM_A.US,D,20190411,000000,25.75,25.835,25.75,25.76,12288,0
+CIM_A.US,D,20190412,000000,25.76,25.82,25.75,25.7798,10133,0
+CIM_A.US,D,20190415,000000,25.76,25.9,25.75,25.8569,10073,0
+CIM_A.US,D,20190416,000000,25.83,25.83,25.76,25.76,5102,0
+CIM_A.US,D,20190417,000000,25.71,25.84,25.64,25.64,11877,0
+CIM_A.US,D,20190418,000000,25.7108,25.7682,25.64,25.64,2134,0
+CIM_A.US,D,20190422,000000,25.6331,25.6331,25.6144,25.6177,842,0
+CIM_A.US,D,20190423,000000,25.705,25.84,25.705,25.8,9339,0
+CIM_A.US,D,20190424,000000,25.65,25.77,25.65,25.76,6142,0
+CIM_A.US,D,20190425,000000,25.7013,25.77,25.7013,25.77,2036,0
+CIM_A.US,D,20190426,000000,25.7733,25.83,25.72,25.74,8421,0
+CIM_A.US,D,20190429,000000,25.7247,25.83,25.7247,25.75,6288,0
+CIM_A.US,D,20190430,000000,25.7746,25.7999,25.58,25.58,35538,0
+CIM_A.US,D,20190501,000000,25.65,25.75,25.65,25.65,8768,0
+CIM_A.US,D,20190502,000000,25.713,25.75,25.65,25.71,4922,0
+CIM_A.US,D,20190503,000000,25.74,25.8232,25.66,25.71,2875,0
+CIM_A.US,D,20190506,000000,25.77,25.77,25.6992,25.77,3604,0
+CIM_A.US,D,20190507,000000,25.8,25.818,25.7,25.7749,4050,0
+CIM_A.US,D,20190508,000000,25.74,25.84,25.74,25.81,9259,0
+CIM_A.US,D,20190509,000000,25.69,25.8169,25.69,25.8169,6146,0
+CIM_A.US,D,20190510,000000,25.69,25.84,25.69,25.8,14309,0
+CIM_A.US,D,20190513,000000,25.79,25.84,25.79,25.84,5165,0
+CIM_A.US,D,20190514,000000,25.79,25.9262,25.79,25.9262,7688,0
+CIM_A.US,D,20190515,000000,25.901,25.97,25.87,25.947,7977,0
+CIM_A.US,D,20190516,000000,25.99,26.1,25.85,26.08,10384,0
+CIM_A.US,D,20190517,000000,26.063,26.063,25.9,25.9502,6420,0
+CIM_A.US,D,20190520,000000,26.03,26.0396,25.9135,25.99,5939,0
+CIM_A.US,D,20190521,000000,25.99,26.0956,25.93,25.9773,6370,0
+CIM_A.US,D,20190522,000000,25.95,25.9981,25.95,25.96,2517,0
+CIM_A.US,D,20190523,000000,26.1041,26.19,25.93,25.9315,18907,0
+CIM_A.US,D,20190524,000000,25.942,26.0698,25.942,26.005,6986,0
+CIM_A.US,D,20190528,000000,26.0127,26.1499,25.98,26.07,7204,0
+CIM_A.US,D,20190529,000000,25.9827,26.0927,25.9,26.04,22888,0
+CIM_A.US,D,20190530,000000,25.69,25.69,25.61,25.67,23778,0
+CIM_A.US,D,20190531,000000,25.6899,25.732,25.21,25.21,75943,0
+CIM_A.US,D,20190603,000000,25.35,25.44,25.23,25.38,36565,0
+CIM_A.US,D,20190604,000000,25.41,25.6,25.3914,25.57,17241,0
+CIM_A.US,D,20190605,000000,25.5501,25.6155,25.49,25.6,6667,0
+CIM_A.US,D,20190606,000000,25.68,25.74,25.56,25.74,19658,0
+CIM_A.US,D,20190607,000000,25.8,26.03,25.78,26.01,20991,0
+CIM_A.US,D,20190610,000000,26.3,26.3,25.92,25.96,21807,0
+CIM_A.US,D,20190611,000000,26.1,26.1,25.69,25.76,31893,0
+CIM_A.US,D,20190612,000000,25.86,25.99,25.7559,25.98,15278,0
+CIM_A.US,D,20190613,000000,26,26,25.8725,25.97,14207,0
+CIM_A.US,D,20190614,000000,25.75,26,25.748,25.98,13437,0
+CIM_A.US,D,20190617,000000,25.9189,25.93,25.8,25.855,13099,0
+CIM_A.US,D,20190618,000000,25.95,25.95,25.8,25.8,14918,0
+CIM_A.US,D,20190619,000000,25.8382,25.99,25.83,25.83,6937,0
+CIM_A.US,D,20190620,000000,25.9133,25.9335,25.9133,25.92,4231,0
+CIM_A.US,D,20190621,000000,25.98,26,25.8,25.9043,14321,0
+CIM_A.US,D,20190624,000000,25.83,25.86,25.71,25.71,7867,0
+CIM_A.US,D,20190625,000000,25.6,25.79,25.6,25.74,14902,0
+CIM_A.US,D,20190626,000000,25.705,25.9405,25.705,25.7925,8469,0
+CIM_A.US,D,20190627,000000,25.7909,25.8785,25.6731,25.69,15496,0
+CIM_A.US,D,20190628,000000,25.84,25.92,25.6989,25.92,9619,0
+CIM_A.US,D,20190701,000000,25.95,25.97,25.722,25.96,7327,0
+CIM_A.US,D,20190702,000000,25.99,26.18,25.94,26.02,30083,0
+CIM_A.US,D,20190703,000000,25.935,26.07,25.935,25.94,5324,0
+CIM_A.US,D,20190705,000000,26.24,26.24,25.9001,25.9422,1818,0
+CIM_A.US,D,20190708,000000,25.83,26,25.82,26,9318,0
+CIM_A.US,D,20190709,000000,26.17,26.17,25.86,26.03,6734,0
+CIM_A.US,D,20190710,000000,25.95,26.17,25.92,26.1,9646,0
+CIM_A.US,D,20190711,000000,26.09,26.22,25.96,26.04,17338,0
+CIM_A.US,D,20190712,000000,26.079,26.18,26.01,26.02,13712,0
+CIM_A.US,D,20190715,000000,26.1151,26.19,25.8807,26.19,15582,0
+CIM_A.US,D,20190716,000000,26.18,26.19,26.105,26.13,2071,0
+CIM_A.US,D,20190717,000000,26.25,26.25,26.0602,26.1955,11993,0
+CIM_A.US,D,20190718,000000,26.25,26.27,26.15,26.24,4230,0
+CIM_A.US,D,20190719,000000,26.27,26.4664,26.2216,26.3,19681,0
+CIM_A.US,D,20190722,000000,26.28,26.28,26.0788,26.28,4453,0
+CIM_A.US,D,20190723,000000,26.28,26.3684,26.0901,26.26,15807,0
+CIM_A.US,D,20190724,000000,26.42,26.42,26.2682,26.36,4993,0
+CIM_A.US,D,20190725,000000,26.47,26.47,26.31,26.31,10950,0
+CIM_A.US,D,20190726,000000,26.44,26.46,26.31,26.41,3627,0
+CIM_A.US,D,20190729,000000,26.4399,26.445,26.3593,26.37,5625,0
+CIM_A.US,D,20190730,000000,26.35,26.45,26.25,26.25,14621,0
+CIM_A.US,D,20190731,000000,26.3085,26.55,26.15,26.55,29759,0
+CIM_A.US,D,20190801,000000,26.4873,26.61,26.38,26.43,18801,0
+CIM_A.US,D,20190802,000000,26.43,26.5,26.38,26.5,10183,0
+CIM_A.US,D,20190805,000000,26.48,26.48,26.1029,26.28,13706,0
+CIM_A.US,D,20190806,000000,26.45,26.62,26.28,26.62,18542,0
+CIM_A.US,D,20190807,000000,26.425,26.6099,26.3255,26.6099,13578,0
+CIM_A.US,D,20190808,000000,26.3919,26.6499,26.3801,26.6,6669,0
+CIM_A.US,D,20190809,000000,26.4516,26.72,26.4516,26.72,7908,0
+CIM_A.US,D,20190812,000000,26.5645,26.68,26.4233,26.55,4850,0
+CIM_A.US,D,20190813,000000,26.47,26.72,26.47,26.62,10234,0
+CIM_A.US,D,20190814,000000,26.4132,26.5469,26.41,26.46,11758,0
+CIM_A.US,D,20190815,000000,26.46,26.6778,26.46,26.57,6981,0
+CIM_A.US,D,20190816,000000,26.53,26.65,26.525,26.525,4532,0
+CIM_A.US,D,20190819,000000,26.51,26.6742,26.51,26.5411,7604,0
+CIM_A.US,D,20190820,000000,26.557,26.8399,26.557,26.8399,6327,0
+CIM_A.US,D,20190821,000000,26.62,27.01,26.62,27.01,13590,0
+CIM_A.US,D,20190822,000000,26.83,27.0099,26.6524,26.91,7835,0
+CIM_A.US,D,20190823,000000,27.14,27.15,26.75,27.026,6859,0
+CIM_A.US,D,20190826,000000,26.9646,27.04,26.72,26.72,7285,0
+CIM_A.US,D,20190827,000000,26.92,27.1066,26.92,27.05,13862,0
+CIM_A.US,D,20190828,000000,27.1,27.1,26.91,26.91,9224,0
+CIM_A.US,D,20190829,000000,26.67,26.67,26.28,26.28,8370,0
+CIM_A.US,D,20190830,000000,26.2665,26.32,25.95,25.95,86388,0
+CIM_A.US,D,20190903,000000,26.09,26.1498,26.06,26.06,30494,0
+CIM_A.US,D,20190904,000000,26.17,26.25,26.12,26.22,8587,0
+CIM_A.US,D,20190905,000000,26.31,26.33,26.11,26.16,10574,0
+CIM_A.US,D,20190906,000000,26.122,26.27,26.06,26.24,12377,0
+CIM_A.US,D,20190909,000000,26.25,26.365,26.18,26.24,12956,0
+CIM_A.US,D,20190910,000000,26.15,26.348,26.03,26.09,19130,0
+CIM_A.US,D,20190911,000000,26.0801,26.0879,25.955,25.955,7219,0
+CIM_A.US,D,20190912,000000,25.95,26.055,25.94,26,7846,0
+CIM_A.US,D,20190913,000000,25.88,25.95,25.5,25.8209,23656,0
+CIM_A.US,D,20190916,000000,25.8468,25.93,25.7577,25.92,11526,0
+CIM_A.US,D,20190917,000000,26.0231,26.119,25.9004,26,14521,0
+CIM_A.US,D,20190918,000000,26,26.16,26,26.07,9247,0
+CIM_A.US,D,20190919,000000,26.162,26.162,26.03,26.0864,7759,0
+CIM_A.US,D,20190920,000000,25.99,26.32,25.99,26.32,12359,0
+CIM_A.US,D,20190923,000000,26.225,26.3778,26.14,26.14,11307,0
+CIM_A.US,D,20190924,000000,26.181,26.2476,26.0351,26.09,8213,0
+CIM_A.US,D,20190925,000000,26.2855,26.2855,26.08,26.1,8738,0
+CIM_A.US,D,20190926,000000,26.2364,26.2364,26.02,26.14,3737,0
+CIM_A.US,D,20190927,000000,26.2333,26.29,26.0655,26.27,9080,0
+CIM_A.US,D,20190930,000000,26.33,26.53,26.186,26.53,25803,0
+CIM_A.US,D,20191001,000000,26.41,26.49,26.12,26.49,6995,0
+CIM_A.US,D,20191002,000000,26.4376,26.56,26.3122,26.56,13330,0
+CIM_A.US,D,20191003,000000,26.52,26.52,26.4,26.4667,2657,0
+CIM_A.US,D,20191004,000000,26.57,26.68,26.37,26.65,6968,0
+CIM_A.US,D,20191007,000000,26.6013,26.7068,26.4,26.7001,6451,0
+CIM_A.US,D,20191008,000000,26.6623,26.68,26.5896,26.5896,4446,0
+CIM_A.US,D,20191009,000000,26.614,26.614,26.47,26.61,2557,0
+CIM_A.US,D,20191010,000000,26.61,26.7385,26.61,26.7385,4611,0
+CIM_A.US,D,20191011,000000,26.6659,26.71,26.6355,26.71,2999,0
+CIM_A.US,D,20191014,000000,26.7,26.7394,26.61,26.69,12772,0
+CIM_A.US,D,20191015,000000,26.6984,26.6984,26.4456,26.5505,22529,0
+CIM_A.US,D,20191016,000000,26.43,26.6174,26.41,26.5317,11193,0
+CIM_A.US,D,20191017,000000,26.4838,26.6,26.41,26.56,8454,0
+CIM_A.US,D,20191018,000000,26.5305,26.5305,26.4216,26.4861,3097,0
+CIM_A.US,D,20191021,000000,26.42,26.48,26.42,26.4475,4461,0
+CIM_A.US,D,20191022,000000,26.3919,26.62,26.3919,26.52,4810,0
+CIM_A.US,D,20191023,000000,26.6332,26.64,26.5853,26.63,4223,0
+CIM_A.US,D,20191024,000000,26.41,26.7,26.41,26.7,2631,0
+CIM_A.US,D,20191025,000000,26.7405,26.75,26.66,26.6602,13678,0
+CIM_A.US,D,20191028,000000,26.5974,26.75,26.5974,26.73,8607,0
+CIM_A.US,D,20191029,000000,26.75,26.75,26.5969,26.75,6387,0
+CIM_A.US,D,20191030,000000,26.74,26.96,26.63,26.6468,19452,0
+CIM_A.US,D,20191031,000000,26.92,26.96,26.35,26.35,75094,0
+CIM_A.US,D,20191101,000000,26.5,26.5706,26.495,26.52,7598,0
+CIM_A.US,D,20191104,000000,26.61,26.66,26.5698,26.61,29746,0
+CIM_A.US,D,20191105,000000,26.582,26.6932,26.51,26.605,7597,0
+CIM_A.US,D,20191106,000000,26.6755,26.69,26.51,26.61,9716,0
+CIM_A.US,D,20191107,000000,26.52,26.73,26.52,26.62,8702,0
+CIM_A.US,D,20191108,000000,26.6,26.67,26.5101,26.67,7396,0
+CIM_A.US,D,20191111,000000,26.6996,26.78,26.6312,26.71,9642,0
+CIM_A.US,D,20191112,000000,26.75,26.86,26.7001,26.77,19924,0
+CIM_A.US,D,20191113,000000,26.77,26.9,26.77,26.87,6684,0
+CIM_A.US,D,20191114,000000,26.9,26.9146,26.7476,26.8187,28516,0
+CIM_A.US,D,20191115,000000,26.983,26.983,26.64,26.68,14599,0
+CIM_A.US,D,20191118,000000,26.66,26.8057,26.66,26.6939,6442,0
+CIM_A.US,D,20191119,000000,26.91,26.91,26.604,26.62,6169,0
+CIM_A.US,D,20191120,000000,26.67,26.8,26.65,26.8,10295,0
+CIM_A.US,D,20191121,000000,26.73,26.73,26.6133,26.6491,7122,0
+CIM_A.US,D,20191122,000000,26.7234,26.7234,26.61,26.651,3287,0
+CIM_A.US,D,20191125,000000,26.716,26.88,26.66,26.84,5690,0
+CIM_A.US,D,20191126,000000,26.8062,26.95,26.8,26.9483,12096,0
+CIM_A.US,D,20191127,000000,26.45,26.53,26.45,26.4862,3372,0
+CIM_A.US,D,20191129,000000,26.56,26.56,26.34,26.48,7874,0
+CIM_A.US,D,20191202,000000,26.48,26.4856,26.3001,26.34,6452,0
+CIM_A.US,D,20191203,000000,26.21,26.4,26.2,26.2,9943,0
+CIM_A.US,D,20191204,000000,26.2,26.45,26.11,26.11,11894,0
+CIM_A.US,D,20191205,000000,26.07,26.2164,26,26,9878,0
+CIM_A.US,D,20191206,000000,26,26.1403,26,26.14,7612,0
+CIM_A.US,D,20191209,000000,26.05,26.1554,26.05,26.0825,2962,0
+CIM_A.US,D,20191210,000000,26.1935,26.1935,26.15,26.17,5057,0
+CIM_A.US,D,20191211,000000,26.2245,26.2245,26.1257,26.13,3066,0
+CIM_A.US,D,20191212,000000,26.1644,26.2532,26.1,26.2532,3437,0
+CIM_A.US,D,20191213,000000,26.298,26.298,26.13,26.24,14780,0
+CIM_A.US,D,20191216,000000,26.2573,26.5,26.23,26.354,9460,0
+CIM_A.US,D,20191217,000000,26.27,26.56,26.26,26.5408,3878,0
+CIM_A.US,D,20191218,000000,26.29,26.46,26.2801,26.36,15148,0
+CIM_A.US,D,20191219,000000,26.29,26.53,26.23,26.3611,16542,0
+CIM_A.US,D,20191220,000000,26.3985,26.5,26.28,26.5,10840,0
+CIM_A.US,D,20191223,000000,26.455,26.5319,26.4328,26.4423,2820,0
+CIM_A.US,D,20191224,000000,26.46,26.46,26.4137,26.4137,1019,0
+CIM_A.US,D,20191226,000000,26.41,26.41,26.3749,26.3956,5118,0
+CIM_A.US,D,20191227,000000,26.41,26.4711,26.38,26.4711,5919,0
+CIM_A.US,D,20191230,000000,26.42,26.42,26.38,26.3828,5486,0
+CIM_A.US,D,20191231,000000,26.42,26.42,26.3307,26.37,14021,0
+CIM_A.US,D,20200102,000000,26.37,26.41,26.367,26.38,16068,0
+CIM_A.US,D,20200103,000000,26.37,26.435,26.3,26.39,14932,0
+CIM_A.US,D,20200106,000000,26.39,26.39,26.36,26.3667,6082,0
+CIM_A.US,D,20200107,000000,26.37,26.37,26.3253,26.36,4857,0
+CIM_A.US,D,20200108,000000,26.35,26.41,26.35,26.4,5642,0
+CIM_A.US,D,20200109,000000,26.39,26.42,26.25,26.35,27252,0
+CIM_A.US,D,20200110,000000,26.3,26.37,26.3,26.37,5497,0
+CIM_A.US,D,20200113,000000,26.39,26.41,26.36,26.386,5040,0
+CIM_A.US,D,20200114,000000,26.391,26.4,26.2304,26.25,14093,0
+CIM_A.US,D,20200115,000000,26.29,26.42,26.25,26.32,8408,0
+CIM_A.US,D,20200116,000000,26.369,26.48,26.32,26.38,10372,0
+CIM_A.US,D,20200117,000000,26.4,26.44,26.3963,26.44,9141,0
+CIM_A.US,D,20200121,000000,26.3848,26.59,26.3848,26.59,13179,0
+CIM_A.US,D,20200122,000000,26.55,26.55,26.44,26.54,5386,0
+CIM_A.US,D,20200123,000000,26.5048,26.54,26.4444,26.54,6725,0
+CIM_A.US,D,20200124,000000,26.47,26.7,26.44,26.68,10728,0
+CIM_A.US,D,20200127,000000,26.5,26.65,26.5,26.569,2451,0
+CIM_A.US,D,20200128,000000,26.57,26.6344,26.44,26.6,9318,0
+CIM_A.US,D,20200129,000000,26.5916,26.6749,26.53,26.67,4238,0
+CIM_A.US,D,20200130,000000,26.56,26.79,26.56,26.79,6142,0
+CIM_A.US,D,20200131,000000,26.79,27.19,26.785,27.19,12162,0
+CIM_A.US,D,20200203,000000,27.1,27.1,26.954,27.0069,8518,0
+CIM_A.US,D,20200204,000000,26.97,27.165,26.9406,27.165,10165,0
+CIM_A.US,D,20200205,000000,27.111,27.18,27.03,27.08,5630,0
+CIM_A.US,D,20200206,000000,27.1974,27.2,27.06,27.0807,6660,0
+CIM_A.US,D,20200207,000000,27.06,27.06,26.93,27.0043,5575,0
+CIM_A.US,D,20200210,000000,27.07,27.09,27.03,27.03,2738,0
+CIM_A.US,D,20200211,000000,27.13,27.13,26.97,27,2429,0
+CIM_A.US,D,20200212,000000,27,27.06,26.98,27.055,15753,0
+CIM_A.US,D,20200213,000000,27.008,27.08,26.92,27.062,6632,0
+CIM_A.US,D,20200214,000000,27,27.1069,26.92,27.034,5822,0
+CIM_A.US,D,20200218,000000,26.92,27.09,26.83,27.046,7243,0
+CIM_A.US,D,20200219,000000,27.1,27.1,27,27.045,6295,0
+CIM_A.US,D,20200220,000000,27,27.2,26.993,27.2,6712,0
+CIM_A.US,D,20200221,000000,27.08,27.2,27.08,27.125,10589,0
+CIM_A.US,D,20200224,000000,26.81,27.0812,26.79,26.899,7002,0
+CIM_A.US,D,20200225,000000,26.81,27.0679,26.5397,26.62,20748,0
+CIM_A.US,D,20200226,000000,26.95,26.97,26.54,26.7,34375,0
+CIM_A.US,D,20200227,000000,26.11,26.3,25.4,26.19,44692,0
+CIM_A.US,D,20200228,000000,26.044,26.044,25.04,25.04,110182,0
+CIM_A.US,D,20200302,000000,25.2,25.95,25.2,25.95,50143,0
+CIM_A.US,D,20200303,000000,25.95,26.37,25.9197,26.3,28512,0
+CIM_A.US,D,20200304,000000,26.1702,26.3599,26.1702,26.3599,4207,0
+CIM_A.US,D,20200305,000000,26.2,26.2,25.77,25.77,13870,0
+CIM_A.US,D,20200306,000000,25.52,25.82,25.25,25.82,16470,0
+CIM_A.US,D,20200309,000000,25,25.5042,24.5,25,44789,0
+CIM_A.US,D,20200310,000000,25.1,25.4,24.668,25.2,29213,0
+CIM_A.US,D,20200311,000000,25,25,24.51,24.526,31961,0
+CIM_A.US,D,20200312,000000,23.77,24.064,19.5148,20.1213,68187,0
+CIM_A.US,D,20200313,000000,20.62,22.63,20.54,21.71,34602,0
+CIM_A.US,D,20200316,000000,20,20.84,18.25,19.8,61923,0
+CIM_A.US,D,20200317,000000,20.1019,20.2691,16.51,16.556,69520,0
+CIM_A.US,D,20200318,000000,14.1,14.1407,7.71,11.8,115644,0
+CIM_A.US,D,20200319,000000,10,18.33,10,16,88999,0
+CIM_A.US,D,20200320,000000,16.31,17.5767,13.31,14.0788,79955,0
+CIM_A.US,D,20200323,000000,14,14.004,9,10,149165,0
+CIM_A.US,D,20200324,000000,10.41,11.13,7.5245,7.77,100381,0
+CIM_A.US,D,20200325,000000,8.9205,11.557,7.78,11.5,361268,0
+CIM_A.US,D,20200326,000000,12.6,16.5,12.6,16,201953,0
+CIM_A.US,D,20200327,000000,14.8,18.96,13.5,17.65,126778,0
+CIM_A.US,D,20200330,000000,17.81,17.825,14.51,14.51,67182,0
+CIM_A.US,D,20200331,000000,15.45,16.13,15.39,15.39,91837,0
+CIM_A.US,D,20200401,000000,14.5,14.88,13.02,13.8,44452,0
+CIM_A.US,D,20200402,000000,14.0001,14.2996,13.01,13.45,34655,0
+CIM_A.US,D,20200403,000000,12.7,12.74,10.22,11.5,108066,0
+CIM_A.US,D,20200406,000000,12.65,14.63,12.5043,12.64,86565,0
+CIM_A.US,D,20200407,000000,13.55,16.9,13.55,15.5134,122116,0
+CIM_A.US,D,20200408,000000,17,17.83,17,17.06,51502,0
+CIM_A.US,D,20200409,000000,17.98,20.5174,17.48,18.135,65636,0
+CIM_A.US,D,20200413,000000,18.16,18.44,17,17.88,38461,0
+CIM_A.US,D,20200414,000000,18.4,19.11,17.74,17.74,56542,0
+CIM_A.US,D,20200415,000000,16.98,17.3,16.2,16.7699,50430,0
+CIM_A.US,D,20200416,000000,16.6,17.05,16.11,17.04,26178,0
+CIM_A.US,D,20200417,000000,17.75,18,17.235,17.79,24104,0
+CIM_A.US,D,20200420,000000,17,17.64,17,17.2,27991,0
+CIM_A.US,D,20200421,000000,17.25,18.05,17.11,18.05,16742,0
+CIM_A.US,D,20200422,000000,18.39,18.39,17.59,17.85,24136,0
+CIM_A.US,D,20200423,000000,17.87,18,17.43,17.775,13561,0
+CIM_A.US,D,20200424,000000,17.7816,18.11,17.65,17.899,16750,0
+CIM_A.US,D,20200427,000000,17.71,18.6,17.7,18.31,66360,0
+CIM_A.US,D,20200428,000000,19.1628,19.1628,18.66,18.66,25331,0
+CIM_A.US,D,20200429,000000,19,19.6177,18.93,19.55,36470,0
+CIM_A.US,D,20200430,000000,19.44,19.78,19.15,19.46,45702,0
+CIM_A.US,D,20200501,000000,19.32,19.32,18.36,18.36,34912,0
+CIM_A.US,D,20200504,000000,18.3,19.154,18,18.4561,14641,0
+CIM_A.US,D,20200505,000000,18.66,19.59,18.23,19.53,34618,0
+CIM_A.US,D,20200506,000000,19.53,19.7,19,19.51,32273,0
+CIM_A.US,D,20200507,000000,19.46,19.92,19.36,19.73,25184,0
+CIM_A.US,D,20200508,000000,19.99,20.43,19.6,19.78,24676,0
+CIM_A.US,D,20200511,000000,20,20.27,19.555,19.65,34463,0
+CIM_A.US,D,20200512,000000,20.24,20.24,19.57,19.75,16274,0
+CIM_A.US,D,20200513,000000,19.63,19.635,18.53,19.1884,33548,0
+CIM_A.US,D,20200514,000000,18.98,19.08,18.0101,19.04,19345,0
+CIM_A.US,D,20200515,000000,19.1,19.4,18.85,18.88,12626,0
+CIM_A.US,D,20200518,000000,19.74,19.75,19.3183,19.65,16185,0
+CIM_A.US,D,20200519,000000,19.75,20.02,19.69,19.85,11502,0
+CIM_A.US,D,20200520,000000,19.97,20.65,19.97,20.5,24332,0
+CIM_A.US,D,20200521,000000,20.17,20.84,20.17,20.8,10532,0
+CIM_A.US,D,20200522,000000,21.04,21.04,20.58,20.71,15815,0
+CIM_A.US,D,20200526,000000,20.99,21.2277,20.87,21.13,13681,0
+CIM_A.US,D,20200527,000000,21.5,21.85,21.1489,21.8,30542,0
+CIM_A.US,D,20200528,000000,22,22.08,21.79,21.85,30366,0
+CIM_A.US,D,20200529,000000,22.22,22.22,21.51,21.79,18662,0
+CIM_A.US,D,20200601,000000,22.06,22.5,21.8,22.03,38978,0
+CIM_A.US,D,20200602,000000,22.005,22.5,22.005,22.4546,17010,0
+CIM_A.US,D,20200603,000000,22.45,23.28,22.31,23.17,25127,0
+CIM_A.US,D,20200604,000000,23.44,23.75,23.35,23.65,36743,0
+CIM_A.US,D,20200605,000000,24.01,24.55,23.48,23.48,83077,0
+CIM_A.US,D,20200608,000000,24,24.1,23.78,23.9999,75609,0
+CIM_A.US,D,20200609,000000,23.15,24.25,23.15,23.765,24821,0
+CIM_A.US,D,20200610,000000,23.27,23.9,23.05,23.36,33573,0
+CIM_A.US,D,20200611,000000,22.41,22.51,20.16,20.622,102784,0
+CIM_A.US,D,20200612,000000,21.45,22.3276,20.35,20.87,25087,0
+CIM_A.US,D,20200615,000000,20.31,21.2448,20.12,20.12,50620,0
+CIM_A.US,D,20200616,000000,21.2,21.4065,20.39,21.035,84424,0
+CIM_A.US,D,20200617,000000,21.05,21.73,21.05,21.37,40764,0
+CIM_A.US,D,20200618,000000,21.36,21.4,20.83,20.83,27155,0
+CIM_A.US,D,20200619,000000,21.2,21.73,21.1,21.27,54846,0
+CIM_A.US,D,20200622,000000,21.6,21.6,21.15,21.387,20647,0
+CIM_A.US,D,20200623,000000,21.625,22.07,21.625,22.07,22689,0
+CIM_A.US,D,20200624,000000,22.034,22.28,21.67,22.19,30833,0
+CIM_A.US,D,20200625,000000,22.08,22.19,22,22.07,9744,0
+CIM_A.US,D,20200626,000000,21.685,21.915,21.52,21.61,15792,0
+CIM_A.US,D,20200629,000000,21.61,21.84,21.17,21.61,25339,0
+CIM_A.US,D,20200630,000000,21.88,21.89,21.0835,21.59,18511,0
+CIM_A.US,D,20200701,000000,21.46,21.83,21.39,21.44,3919,0
+CIM_A.US,D,20200702,000000,21.47,21.91,21.47,21.55,10324,0
+CIM_A.US,D,20200706,000000,21.695,21.695,21.28,21.5,9200,0
+CIM_A.US,D,20200707,000000,21.49,21.49,21.07,21.07,11268,0
+CIM_A.US,D,20200708,000000,21.0328,21.39,21.03,21.15,13092,0
+CIM_A.US,D,20200709,000000,21.07,21.07,20.51,20.51,11989,0
+CIM_A.US,D,20200710,000000,20.5,20.5454,19.76,19.895,22003,0
+CIM_A.US,D,20200713,000000,19.99,20.11,19.6,20,124747,0
+CIM_A.US,D,20200714,000000,20,20.2,19.9,20.1,12312,0
+CIM_A.US,D,20200715,000000,20.31,20.7,20.31,20.7,17749,0
+CIM_A.US,D,20200716,000000,20.51,21.79,20.51,21.79,28211,0
+CIM_A.US,D,20200717,000000,21.75,21.7915,21.3,21.72,15667,0
+CIM_A.US,D,20200720,000000,21.64,21.66,21.2,21.2005,27144,0
+CIM_A.US,D,20200721,000000,21.26,21.35,21.15,21.255,9996,0
+CIM_A.US,D,20200722,000000,21.22,21.269,21.1,21.1,12391,0
+CIM_A.US,D,20200723,000000,21.29,21.4,21.15,21.27,11977,0
+CIM_A.US,D,20200724,000000,21.17,21.26,21.1,21.13,8762,0
+CIM_A.US,D,20200727,000000,21.13,21.55,21.13,21.55,17387,0
+CIM_A.US,D,20200728,000000,21.55,22.29,21.55,22,18279,0
+CIM_A.US,D,20200729,000000,22,23.03,22,22.79,38608,0
+CIM_A.US,D,20200730,000000,22.565,23.09,22.5,22.89,15810,0
+CIM_A.US,D,20200731,000000,22.6466,23,22.57,23,17394,0
+CIM_A.US,D,20200803,000000,23,23,22.89,22.92,10043,0
+CIM_A.US,D,20200804,000000,22.77,22.775,22.4713,22.65,4375,0
+CIM_A.US,D,20200805,000000,22.56,22.6,22.36,22.44,28506,0
+CIM_A.US,D,20200806,000000,22.655,22.81,22.65,22.75,4119,0
+CIM_A.US,D,20200807,000000,22.47,22.81,22.25,22.69,14418,0
+CIM_A.US,D,20200810,000000,22.7,23.15,22.7,22.97,24467,0
+CIM_A.US,D,20200811,000000,23.49,23.49,22.79,22.99,16907,0
+CIM_A.US,D,20200812,000000,22.87,22.9499,22.69,22.84,20002,0
+CIM_A.US,D,20200813,000000,23.1,23.18,22.79,22.96,10181,0
+CIM_A.US,D,20200814,000000,22.75,22.9901,22.72,22.72,6597,0
+CIM_A.US,D,20200817,000000,22.9,22.91,22.76,22.81,13568,0
+CIM_A.US,D,20200818,000000,22.78,22.89,22.74,22.88,17627,0
+CIM_A.US,D,20200819,000000,22.9,23.225,22.9,22.91,12015,0
+CIM_A.US,D,20200820,000000,23.02,23.41,23.02,23.3,14284,0
+CIM_A.US,D,20200821,000000,23.38,23.38,23.01,23.3,14348,0
+CIM_A.US,D,20200824,000000,23.04,23.6719,23.0201,23.57,22701,0
+CIM_A.US,D,20200825,000000,23.57,23.885,23.57,23.75,13296,0
+CIM_A.US,D,20200826,000000,23.61,23.75,23.18,23.3098,30393,0
+CIM_A.US,D,20200827,000000,23.37,23.37,22.73,23.1,26720,0
+CIM_A.US,D,20200828,000000,22.96,23.245,22.84,23.245,31337,0
+CIM_A.US,D,20200831,000000,23.4202,23.4202,23.13,23.25,7601,0
+CIM_A.US,D,20200901,000000,23.2,23.25,23.1,23.16,9825,0
+CIM_A.US,D,20200902,000000,23.2,23.3,23.11,23.2005,7604,0
+CIM_A.US,D,20200903,000000,23.27,23.28,23.01,23.07,19480,0
+CIM_A.US,D,20200904,000000,23.25,23.25,22.92,23.089,15682,0
+CIM_A.US,D,20200908,000000,23.07,23.25,23,23.1622,15225,0
+CIM_A.US,D,20200909,000000,23.1,23.38,23.1,23.325,13195,0
+CIM_A.US,D,20200910,000000,23.33,23.39,23.17,23.2861,11320,0
+CIM_A.US,D,20200911,000000,23.3999,23.44,23.19,23.34,10638,0
+CIM_A.US,D,20200914,000000,23.44,24,23.44,23.92,20456,0
+CIM_A.US,D,20200915,000000,24,24.16,24,24.16,10173,0
+CIM_A.US,D,20200916,000000,24.077,24.3,24.05,24.22,21339,0
+CIM_A.US,D,20200917,000000,23.94,23.94,23.45,23.57,16797,0
+CIM_A.US,D,20200918,000000,23.6,23.6,23.48,23.54,4954,0
+CIM_A.US,D,20200921,000000,23.3,23.3833,22.9,23,19153,0
+CIM_A.US,D,20200922,000000,23.15,23.15,22.81,22.85,8451,0
+CIM_A.US,D,20200923,000000,22.8,22.8,22.01,22.105,18479,0
+CIM_A.US,D,20200924,000000,22.3,22.45,22.3,22.33,31527,0
+CIM_A.US,D,20200925,000000,22.36,22.88,22.15,22.78,16773,0
+CIM_A.US,D,20200928,000000,22.75,23.59,22.75,23.43,30783,0
+CIM_A.US,D,20200929,000000,23.6,23.6,23.15,23.4,15938,0
+CIM_A.US,D,20200930,000000,23.59,23.6,23.3,23.34,30595,0
+CIM_A.US,D,20201001,000000,23.34,23.45,23.3,23.32,9070,0
+CIM_A.US,D,20201002,000000,22.49,23.41,20.22,23.4,17117,0
+CIM_A.US,D,20201005,000000,23.11,23.7316,23.11,23.55,29646,0
+CIM_A.US,D,20201006,000000,23.5381,23.8,23.5381,23.6801,12087,0
+CIM_A.US,D,20201007,000000,23.57,23.83,23.52,23.8,17368,0
+CIM_A.US,D,20201008,000000,23.85,24,23.8,23.84,10129,0
+CIM_A.US,D,20201009,000000,23.8299,23.84,23.67,23.8399,6567,0
+CIM_A.US,D,20201012,000000,23.7197,23.86,23.5101,23.73,13308,0
+CIM_A.US,D,20201013,000000,23.67,23.755,23.48,23.52,21456,0
+CIM_A.US,D,20201014,000000,23.675,23.675,23.08,23.085,21447,0
+CIM_A.US,D,20201015,000000,23.4,23.4,23.02,23.33,7945,0
+CIM_A.US,D,20201016,000000,23.245,23.33,23.23,23.249,7356,0
+CIM_A.US,D,20201019,000000,23.3,23.3,22.84,22.96,10124,0
+CIM_A.US,D,20201020,000000,22.96,23.25,22.96,23.05,5209,0
+CIM_A.US,D,20201021,000000,22.91,22.91,22.55,22.725,12066,0
+CIM_A.US,D,20201022,000000,22.72,22.79,22.5901,22.5901,5633,0
+CIM_A.US,D,20201023,000000,22.72,22.89,22.68,22.8873,11545,0
+CIM_A.US,D,20201026,000000,22.8282,23.09,22.77,22.955,19291,0
+CIM_A.US,D,20201027,000000,23.03,23.21,23.02,23.03,5270,0
+CIM_A.US,D,20201028,000000,22.99,22.99,22.46,22.46,14365,0
+CIM_A.US,D,20201029,000000,22.46,22.6899,22.4,22.59,13971,0
+CIM_A.US,D,20201030,000000,22.6,22.7,22.4,22.59,25888,0
+CIM_A.US,D,20201102,000000,22.6501,22.865,22.62,22.68,9578,0
+CIM_A.US,D,20201103,000000,22.9,22.95,22.51,22.82,21375,0
+CIM_A.US,D,20201104,000000,23,23.27,22.935,23.13,12708,0
+CIM_A.US,D,20201105,000000,23.445,23.445,23.25,23.28,3085,0
+CIM_A.US,D,20201106,000000,23.28,23.28,23.15,23.21,9502,0
+CIM_A.US,D,20201109,000000,23.89,23.89,23.46,23.83,10291,0
+CIM_A.US,D,20201110,000000,23.7179,24.32,23.7179,24.03,30038,0
+CIM_A.US,D,20201111,000000,24.02,24.24,24.02,24.1636,12777,0
+CIM_A.US,D,20201112,000000,23.83,23.973,23.8,23.87,9992,0
+CIM_A.US,D,20201113,000000,23.9,24.29,23.5,24.29,11909,0
+CIM_A.US,D,20201116,000000,23.87,24.35,23.87,24.15,26960,0
+CIM_A.US,D,20201117,000000,24.2,24.395,23.69,23.8,38122,0
+CIM_A.US,D,20201118,000000,23.78,24.05,23.78,23.79,23358,0
+CIM_A.US,D,20201119,000000,23.79,24.085,23.76,23.8,13351,0
+CIM_A.US,D,20201120,000000,23.8,23.9,23.8,23.8,16178,0
+CIM_A.US,D,20201123,000000,24.23,24.2601,23.93,24.0094,16612,0
+CIM_A.US,D,20201124,000000,24.05,24.24,23.96,23.96,40303,0
+CIM_A.US,D,20201125,000000,24.125,24.1613,23.91,24.02,27447,0
+CIM_A.US,D,20201127,000000,24.02,24.12,23.91,24.05,18197,0
+CIM_A.US,D,20201130,000000,23.99,24.1,23.91,24.1,57128,0
+CIM_A.US,D,20201201,000000,24.1,24.46,24.09,24.46,21898,0
+CIM_A.US,D,20201202,000000,24.29,24.46,24.29,24.46,27313,0
+CIM_A.US,D,20201203,000000,24.5119,24.62,24.405,24.57,13816,0
+CIM_A.US,D,20201204,000000,24.72,24.72,24.3901,24.56,24764,0
+CIM_A.US,D,20201207,000000,24.62,24.67,24.41,24.65,16835,0
+CIM_A.US,D,20201208,000000,24.58,24.8,24.58,24.73,11655,0
+CIM_A.US,D,20201209,000000,24.84,24.84,24.64,24.6625,12330,0
+CIM_A.US,D,20201210,000000,24.67,24.73,23.8,24.08,100838,0
+CIM_A.US,D,20201211,000000,24.08,24.49,24.02,24.4,66970,0
+CIM_A.US,D,20201214,000000,24.25,24.2815,24.04,24.1,32475,0
+CIM_A.US,D,20201215,000000,24.05,24.395,24.04,24.3201,51212,0
+CIM_A.US,D,20201216,000000,24.4,24.44,24.2,24.3403,17784,0
+CIM_A.US,D,20201217,000000,24.31,24.42,24.12,24.2,18053,0
+CIM_A.US,D,20201218,000000,24.39,24.43,24.3,24.43,51723,0
+CIM_A.US,D,20201221,000000,24.43,24.43,24.11,24.13,68742,0
+CIM_A.US,D,20201222,000000,24.25,24.25,24,24.19,35073,0
+CIM_A.US,D,20201223,000000,24.38,24.38,24.0577,24.225,25757,0
+CIM_A.US,D,20201224,000000,24.36,24.36,24.2101,24.23,11521,0
+CIM_A.US,D,20201228,000000,24.25,24.36,24.1404,24.22,26645,0
+CIM_A.US,D,20201229,000000,24.18,24.24,23.96,24.12,39406,0
+CIM_A.US,D,20201230,000000,24.3,24.3,24.0587,24.11,33884,0
+CIM_A.US,D,20201231,000000,24.07,24.2537,24.07,24.1,48835,0
+CIM_A.US,D,20210104,000000,24.25,24.27,24.08,24.09,27293,0
+CIM_A.US,D,20210105,000000,24.09,24.2587,24.09,24.11,32369,0
+CIM_A.US,D,20210106,000000,24.11,24.2132,23.75,23.83,74873,0
+CIM_A.US,D,20210107,000000,23.88,24.2,23.88,24.11,72946,0
+CIM_A.US,D,20210108,000000,24.18,24.4,24.08,24.21,47292,0
+CIM_A.US,D,20210111,000000,24.13,24.19,24.08,24.11,29596,0
+CIM_A.US,D,20210112,000000,24.1,24.25,24,24.23,68220,0
+CIM_A.US,D,20210113,000000,24.22,24.34,24.08,24.09,42916,0
+CIM_A.US,D,20210114,000000,24.1,24.35,24.1,24.1,48095,0
+CIM_A.US,D,20210115,000000,24.23,24.23,24.07,24.1,40705,0
+CIM_A.US,D,20210119,000000,24.14,24.23,24.08,24.08,46074,0
+CIM_A.US,D,20210120,000000,24.11,24.34,24.11,24.14,51856,0
+CIM_A.US,D,20210121,000000,24.42,24.5,24.16,24.37,75345,0
+CIM_A.US,D,20210122,000000,24.4,24.49,24.35,24.37,21299,0
+CIM_A.US,D,20210125,000000,24.43,24.45,24.2,24.44,60712,0
+CIM_A.US,D,20210126,000000,24.49,24.6,24.34,24.48,85824,0
+CIM_A.US,D,20210127,000000,24.4,24.4,24.11,24.11,90470,0
+CIM_A.US,D,20210128,000000,24.24,24.3214,24.07,24.09,77702,0
+CIM_A.US,D,20210129,000000,24.13,24.2099,24.05,24.09,48357,0
+CIM_A.US,D,20210201,000000,24.35,24.41,24.09,24.35,66922,0
+CIM_A.US,D,20210202,000000,24.4,24.4,24.17,24.3,44337,0
+CIM_A.US,D,20210203,000000,24.4,24.4,24.2,24.24,43933,0
+CIM_A.US,D,20210204,000000,24.2,24.37,24.12,24.18,85361,0
+CIM_A.US,D,20210205,000000,24.33,24.67,24.33,24.55,49400,0
+CIM_A.US,D,20210208,000000,24.65,24.7,24.61,24.7,65941,0
+CIM_A.US,D,20210209,000000,24.68,24.85,24.68,24.71,35418,0
+CIM_A.US,D,20210210,000000,24.75,24.9097,24.63,24.78,46930,0
+CIM_A.US,D,20210211,000000,24.8,24.9043,24.72,24.88,18677,0
+CIM_A.US,D,20210212,000000,24.99,25.16,24.7999,25.1,40655,0
+CIM_A.US,D,20210216,000000,25.04,25.24,24.93,25.03,19151,0
+CIM_A.US,D,20210217,000000,24.92,25,24.92,24.94,16547,0
+CIM_A.US,D,20210218,000000,24.93,24.97,24.81,24.96,14894,0
+CIM_A.US,D,20210219,000000,24.9,25.16,24.875,25.1,18626,0
+CIM_A.US,D,20210222,000000,25.1,25.1532,25,25.04,12817,0
+CIM_A.US,D,20210223,000000,25.12,25.15,25.0201,25.1215,13039,0
+CIM_A.US,D,20210224,000000,25.15,25.3,25.15,25.24,28351,0
+CIM_A.US,D,20210225,000000,25.32,25.35,24.9979,25,39022,0
+CIM_A.US,D,20210226,000000,25.06,25.25,24.9402,25.25,12526,0
+CIM_A.US,D,20210301,000000,25.15,25.35,25.1,25.25,15037,0
+CIM_A.US,D,20210302,000000,25.23,25.35,25.21,25.35,11072,0
+CIM_A.US,D,20210303,000000,25.41,25.41,25.23,25.39,17840,0
+CIM_A.US,D,20210304,000000,25.4,25.4,25.22,25.3045,9828,0
+CIM_A.US,D,20210305,000000,25.32,25.3999,25.22,25.38,7532,0
+CIM_A.US,D,20210308,000000,25.42,25.42,25.36,25.39,6542,0
+CIM_A.US,D,20210309,000000,25.47,25.6,25.3613,25.5499,7814,0
+CIM_A.US,D,20210310,000000,25.41,25.6,25.41,25.583,9168,0
+CIM_A.US,D,20210311,000000,25.62,25.65,25.49,25.49,7386,0
+CIM_A.US,D,20210312,000000,25.472,25.5,25.35,25.4891,9341,0
+CIM_A.US,D,20210315,000000,25.435,25.67,25.435,25.4972,18285,0
+CIM_A.US,D,20210316,000000,25.515,25.6624,25.47,25.48,19842,0
+CIM_A.US,D,20210317,000000,25.55,25.64,25.4,25.64,8557,0
+CIM_A.US,D,20210318,000000,25.45,25.57,25.35,25.4,9459,0
+CIM_A.US,D,20210319,000000,25.44,25.588,25.43,25.5581,4687,0
+CIM_A.US,D,20210322,000000,25.52,25.7,25.52,25.6692,9984,0
+CIM_A.US,D,20210323,000000,25.6561,25.74,25.6204,25.69,9151,0
+CIM_A.US,D,20210324,000000,25.42,25.48,25.18,25.34,18201,0
+CIM_A.US,D,20210325,000000,25.35,25.4,25.2,25.29,13238,0
+CIM_A.US,D,20210326,000000,25.29,25.47,25.28,25.33,10076,0
+CIM_A.US,D,20210329,000000,25.4,25.4,25.3,25.3,13717,0
+CIM_A.US,D,20210330,000000,25.31,25.47,25.31,25.4338,5967,0
+CIM_A.US,D,20210331,000000,25.55,25.7283,25.36,25.7,13765,0
+CIM_A.US,D,20210401,000000,25.7,25.78,25.46,25.78,19995,0
+CIM_A.US,D,20210405,000000,25.7,25.981,25.55,25.66,18820,0
+CIM_A.US,D,20210406,000000,25.62,25.75,25.6,25.75,18840,0
+CIM_A.US,D,20210407,000000,25.75,25.75,25.701,25.7299,10009,0
+CIM_A.US,D,20210408,000000,25.75,25.75,25.64,25.72,3368,0
+CIM_A.US,D,20210409,000000,25.58,25.72,25.58,25.72,5751,0
+CIM_A.US,D,20210412,000000,25.61,25.6905,25.58,25.58,5899,0
+CIM_A.US,D,20210413,000000,25.56,25.73,25.55,25.69,8047,0
+CIM_A.US,D,20210414,000000,25.7,25.7,25.6172,25.62,1974,0
+CIM_A.US,D,20210415,000000,25.6,25.6531,25.575,25.6531,9129,0
+CIM_A.US,D,20210416,000000,25.6084,25.69,25.55,25.69,6156,0
+CIM_A.US,D,20210419,000000,25.69,25.71,25.61,25.7,11386,0
+CIM_A.US,D,20210420,000000,25.622,25.622,25.55,25.55,6996,0
+CIM_A.US,D,20210421,000000,25.54,25.61,25.51,25.5801,6308,0
+CIM_A.US,D,20210422,000000,25.57,25.61,25.53,25.55,8622,0
+CIM_A.US,D,20210423,000000,25.61,25.61,25.52,25.5514,5528,0
+CIM_A.US,D,20210426,000000,25.6,25.61,25.52,25.533,11420,0
+CIM_A.US,D,20210427,000000,25.53,25.59,25.52,25.577,5454,0
+CIM_A.US,D,20210428,000000,25.59,25.59,25.21,25.25,21927,0
+CIM_A.US,D,20210429,000000,25.31,25.4,25.22,25.23,50401,0
+CIM_A.US,D,20210430,000000,25.25,25.58,25.25,25.58,20352,0
+CIM_A.US,D,20210503,000000,25.59,25.59,25.4389,25.5,7937,0
+CIM_A.US,D,20210504,000000,25.45,25.52,25.45,25.5174,2698,0
+CIM_A.US,D,20210505,000000,25.51,25.58,25.5,25.5,4165,0
+CIM_A.US,D,20210506,000000,25.46,25.49,25.4,25.44,8746,0
+CIM_A.US,D,20210507,000000,25.55,25.59,25.5216,25.58,12483,0
+CIM_A.US,D,20210510,000000,25.5,25.535,25.32,25.43,13852,0
+CIM_A.US,D,20210511,000000,25.39,25.455,25.31,25.36,21351,0
+CIM_A.US,D,20210512,000000,25.34,25.3514,25.07,25.29,27633,0
+CIM_A.US,D,20210513,000000,25.18,25.43,25.18,25.33,18951,0
+CIM_A.US,D,20210514,000000,25.33,25.48,25.33,25.395,9391,0
+CIM_A.US,D,20210517,000000,25.43,25.5399,25.38,25.4152,11046,0
+CIM_A.US,D,20210518,000000,25.46,25.48,25.4,25.45,13137,0
+CIM_A.US,D,20210519,000000,25.39,25.5,25.39,25.49,10283,0
+CIM_A.US,D,20210520,000000,25.42,25.6,25.42,25.58,10725,0
+CIM_A.US,D,20210521,000000,25.51,25.58,25.51,25.58,7173,0
+CIM_A.US,D,20210524,000000,25.58,25.64,25.5764,25.58,11202,0
+CIM_A.US,D,20210525,000000,25.6,25.6879,25.57,25.64,10593,0
+CIM_A.US,D,20210526,000000,25.68,25.68,25.58,25.61,12640,0
+CIM_A.US,D,20210527,000000,25.67,25.7268,25.58,25.7,20828,0
+CIM_A.US,D,20210528,000000,25.27,25.4,25.21,25.4,30383,0
+CIM_A.US,D,20210601,000000,25.33,25.46,25.29,25.43,17214,0
+CIM_A.US,D,20210602,000000,25.42,25.42,25.31,25.41,10454,0
+CIM_A.US,D,20210603,000000,25.31,25.4055,25.31,25.39,12751,0
+CIM_A.US,D,20210604,000000,25.32,25.35,25.31,25.35,10040,0
+CIM_A.US,D,20210607,000000,25.33,25.38,25.33,25.38,14853,0
+CIM_A.US,D,20210608,000000,25.37,25.3801,25.3326,25.38,23972,0
+CIM_A.US,D,20210609,000000,25.37,25.44,25.37,25.42,5734,0
+CIM_A.US,D,20210610,000000,25.43,25.48,25.41,25.44,9605,0
+CIM_A.US,D,20210611,000000,25.5,25.5,25.48,25.49,16457,0
+CIM_A.US,D,20210614,000000,25.45,25.49,25.41,25.48,5634,0
+CIM_A.US,D,20210615,000000,25.49,25.5399,25.38,25.42,13662,0
+CIM_A.US,D,20210616,000000,25.4,25.455,25.3838,25.4,7415,0
+CIM_A.US,D,20210617,000000,25.42,25.48,25.38,25.4,11096,0
+CIM_A.US,D,20210618,000000,25.38,25.425,25.35,25.36,6980,0
+CIM_A.US,D,20210621,000000,25.3777,25.49,25.3777,25.46,5124,0
+CIM_A.US,D,20210622,000000,25.41,25.4529,25.36,25.36,14592,0
+CIM_A.US,D,20210623,000000,25.425,25.425,25.31,25.319,38838,0
+CIM_A.US,D,20210624,000000,25.35,25.3999,25.28,25.32,54419,0
+CIM_A.US,D,20210625,000000,25.3399,25.39,25.31,25.36,26939,0
+CIM_A.US,D,20210628,000000,25.38,25.39,25.34,25.39,9364,0
+CIM_A.US,D,20210629,000000,25.46,25.46,25.33,25.39,8449,0
+CIM_A.US,D,20210630,000000,25.45,25.45,25.39,25.44,16401,0
+CIM_A.US,D,20210701,000000,25.48,25.48,25.445,25.48,4737,0
+CIM_A.US,D,20210702,000000,25.49,25.5,25.37,25.47,14267,0
+CIM_A.US,D,20210706,000000,25.44,25.49,25.41,25.45,19072,0
+CIM_A.US,D,20210707,000000,25.49,25.49,25.42,25.49,10624,0
+CIM_A.US,D,20210708,000000,25.42,25.49,25.42,25.46,8876,0
+CIM_A.US,D,20210709,000000,25.47,25.47,25.4377,25.46,9665,0
+CIM_A.US,D,20210712,000000,25.42,25.458,25.41,25.425,12200,0
+CIM_A.US,D,20210713,000000,25.4315,25.44,25.33,25.41,14091,0
+CIM_A.US,D,20210714,000000,25.45,25.47,25.39,25.46,11721,0
+CIM_A.US,D,20210715,000000,25.4561,25.4561,25.41,25.41,5680,0
+CIM_A.US,D,20210716,000000,25.45,25.45,25.41,25.41,3103,0
+CIM_A.US,D,20210719,000000,25.4,25.4,25.31,25.39,11810,0
+CIM_A.US,D,20210720,000000,25.4,25.4686,25.4,25.455,12186,0
+CIM_A.US,D,20210721,000000,25.4599,25.47,25.4321,25.46,13401,0
+CIM_A.US,D,20210722,000000,25.44,25.47,25.43,25.43,9791,0
+CIM_A.US,D,20210723,000000,25.47,25.47,25.34,25.38,14765,0
+CIM_A.US,D,20210726,000000,25.45,25.535,25.42,25.5,35414,0
+CIM_A.US,D,20210727,000000,25.53,25.53,25.46,25.49,13750,0
+CIM_A.US,D,20210728,000000,25.52,25.52,25.45,25.45,17438,0
+CIM_A.US,D,20210729,000000,25.45,25.485,25.42,25.42,17506,0
+CIM_A.US,D,20210730,000000,25.41,25.4999,25.41,25.45,8568,0
+CIM_A.US,D,20210802,000000,25.49,25.54,25.46,25.46,24202,0
+CIM_A.US,D,20210803,000000,25.48,25.52,25.47,25.48,9488,0
+CIM_A.US,D,20210804,000000,25.47,25.64,25.47,25.64,12869,0
+CIM_A.US,D,20210805,000000,25.6,25.65,25.6,25.63,10367,0
+CIM_A.US,D,20210806,000000,25.63,25.68,25.6102,25.6707,13644,0
+CIM_A.US,D,20210809,000000,25.63,25.65,25.6,25.6,11301,0
+CIM_A.US,D,20210810,000000,25.53,25.7028,25.46,25.6,21681,0
+CIM_A.US,D,20210811,000000,25.52,25.6499,25.52,25.64,6029,0
+CIM_A.US,D,20210812,000000,25.56,25.64,25.55,25.6,4724,0
+CIM_A.US,D,20210813,000000,25.61,25.64,25.58,25.64,4701,0
+CIM_A.US,D,20210816,000000,25.67,25.67,25.48,25.5,35124,0
+CIM_A.US,D,20210817,000000,25.5,25.58,25.5,25.57,7647,0
+CIM_A.US,D,20210818,000000,25.62,25.62,25.52,25.5504,2114,0
+CIM_A.US,D,20210819,000000,25.57,25.59,25.51,25.5363,4225,0
+CIM_A.US,D,20210820,000000,25.5524,25.59,25.51,25.59,5171,0
+CIM_A.US,D,20210823,000000,25.59,25.59,25.56,25.59,4045,0
+CIM_A.US,D,20210824,000000,25.59,25.59,25.55,25.57,8043,0
+CIM_A.US,D,20210825,000000,25.5864,25.59,25.56,25.575,5183,0
+CIM_A.US,D,20210826,000000,25.5544,25.6,25.55,25.6,5390,0
+CIM_A.US,D,20210827,000000,25.5776,25.67,25.57,25.65,10443,0
+CIM_A.US,D,20210830,000000,25.661,25.67,25.656,25.665,3282,0
+CIM_A.US,D,20210831,000000,25.61,25.7,25.61,25.7,9382,0
+CIM_A.US,D,20210901,000000,25.65,25.65,25.61,25.61,6287,0
+CIM_A.US,D,20210902,000000,25.65,25.6791,25.6101,25.67,8756,0
+CIM_A.US,D,20210903,000000,25.68,25.68,25.638,25.64,5181,0
+CIM_A.US,D,20210907,000000,25.64,25.7,25.64,25.7,13208,0
+CIM_A.US,D,20210908,000000,25.7,25.7,25.64,25.68,6353,0
+CIM_A.US,D,20210909,000000,25.64,25.69,25.64,25.68,8762,0
+CIM_A.US,D,20210910,000000,25.7,26,25.6501,25.6897,22890,0
+CIM_A.US,D,20210913,000000,25.69,25.84,25.69,25.76,16932,0
+CIM_A.US,D,20210914,000000,25.8,25.8,25.73,25.76,6264,0
+CIM_A.US,D,20210915,000000,25.72,25.84,25.675,25.76,20328,0
+CIM_A.US,D,20210916,000000,25.33,25.33,25.26,25.2879,46446,0
+CIM_A.US,D,20210917,000000,25.29,25.29,25.1516,25.22,17358,0
+CIM_A.US,D,20210920,000000,25.1,25.2165,25.1,25.15,13983,0
+CIM_A.US,D,20210921,000000,25.2,25.2,25.15,25.15,8463,0
+CIM_A.US,D,20210922,000000,25.1814,25.25,25.18,25.2341,13954,0
+CIM_A.US,D,20210923,000000,25.24,25.26,25.15,25.16,21260,0
+CIM_A.US,D,20210924,000000,25.16,25.2035,25.11,25.12,17520,0
+CIM_A.US,D,20210927,000000,25.14,25.1448,25.09,25.14,24124,0
+CIM_A.US,D,20210928,000000,25.1,25.14,25.075,25.115,17424,0
+CIM_A.US,D,20210929,000000,25.109,25.23,25.1,25.23,11525,0
+CIM_A.US,D,20210930,000000,25.23,25.25,25.09,25.18,37531,0
+CIM_A.US,D,20211001,000000,25.19,25.2395,25.16,25.2,8560,0
+CIM_A.US,D,20211004,000000,25.24,25.24,25.14,25.1514,6778,0
+CIM_A.US,D,20211005,000000,25.1734,25.1734,25.12,25.145,18500,0
+CIM_A.US,D,20211006,000000,25.17,25.17,25.13,25.17,14756,0
+CIM_A.US,D,20211007,000000,25.18,25.2,25.14,25.1401,17427,0
+CIM_A.US,D,20211008,000000,25.195,25.2,25.17,25.1755,9707,0
+CIM_A.US,D,20211011,000000,25.17,25.19,25.16,25.19,13073,0
+CIM_A.US,D,20211012,000000,25.2,25.21,25.16,25.21,25859,0
+CIM_A.US,D,20211013,000000,25.21,25.21,25.19,25.205,14731,0
+CIM_A.US,D,20211014,000000,25.21,25.24,25.17,25.22,18018,0
+CIM_A.US,D,20211015,000000,25.18,25.244,25.18,25.2,4552,0
+CIM_A.US,D,20211018,000000,25.25,25.25,25.2201,25.25,5995,0
+CIM_A.US,D,20211019,000000,25.23,25.26,25.23,25.255,5563,0
+CIM_A.US,D,20211020,000000,25.24,25.27,25.24,25.25,7164,0
+CIM_A.US,D,20211021,000000,25.28,25.3,25.23,25.24,8536,0
+CIM_A.US,D,20211022,000000,25.27,25.2897,25.24,25.2407,5592,0
+CIM_A.US,D,20211025,000000,25.2615,25.351,25.2615,25.35,10885,0
+CIM_A.US,D,20211026,000000,25.38,25.3813,25.2976,25.3813,13452,0
+CIM_A.US,D,20211027,000000,25.31,25.3992,25.31,25.38,10776,0
+CIM_A.US,D,20211028,000000,25.35,25.3847,25.31,25.34,8812,0
+CIM_A.US,D,20211029,000000,25.33,25.38,25.31,25.38,4300,0
+CIM_A.US,D,20211101,000000,25.3779,25.42,25.3727,25.41,7844,0
+CIM_A.US,D,20211102,000000,25.42,25.44,25.35,25.35,8652,0
+CIM_A.US,D,20211103,000000,25.38,25.44,25.38,25.44,6678,0
+CIM_A.US,D,20211104,000000,25.43,25.5,25.43,25.44,18446,0
+CIM_A.US,D,20211105,000000,25.464,25.5,25.46,25.5,8400,0
+CIM_A.US,D,20211108,000000,25.48,25.49,25.46,25.49,4684,0
+CIM_A.US,D,20211109,000000,25.46,25.47,25.44,25.47,3463,0
+CIM_A.US,D,20211110,000000,25.48,25.48,25.3595,25.4,9438,0
+CIM_A.US,D,20211111,000000,25.45,25.45,25.38,25.39,16676,0
+CIM_A.US,D,20211112,000000,25.39,25.42,25.39,25.395,4295,0
+CIM_A.US,D,20211115,000000,25.46,25.49,25.39,25.49,14660,0
+CIM_A.US,D,20211116,000000,25.44,25.49,25.4,25.4099,10410,0
+CIM_A.US,D,20211117,000000,25.4,25.455,25.4,25.45,5005,0
+CIM_A.US,D,20211118,000000,25.45,25.49,25.42,25.49,10293,0
+CIM_A.US,D,20211119,000000,25.44,25.49,25.44,25.48,3471,0
+CIM_A.US,D,20211122,000000,25.5,25.5,25.4501,25.4807,11486,0
+CIM_A.US,D,20211123,000000,25.5,25.5,25.45,25.4601,4851,0
+CIM_A.US,D,20211124,000000,25.4899,25.4957,25.4899,25.4957,794,0
+CIM_A.US,D,20211126,000000,25.4493,25.4999,25.4,25.42,10707,0
+CIM_A.US,D,20211129,000000,25.5,25.5212,25.45,25.48,8836,0
+CIM_A.US,D,20211130,000000,25.5,25.78,25.45,25.68,24662,0
+CIM_A.US,D,20211201,000000,25.64,25.7,25.5101,25.52,8714,0
+CIM_A.US,D,20211202,000000,25.47,25.64,25.47,25.5001,7663,0
+CIM_A.US,D,20211203,000000,25.5001,25.58,25.5,25.545,5301,0
+CIM_A.US,D,20211206,000000,25.5101,25.6599,25.51,25.58,18634,0
+CIM_A.US,D,20211207,000000,25.67,25.67,25.53,25.53,9459,0
+CIM_A.US,D,20211208,000000,25.63,25.63,25.563,25.563,4926,0
+CIM_A.US,D,20211209,000000,25.65,25.65,25.59,25.6399,9799,0
+CIM_A.US,D,20211210,000000,25.6,25.6,25.5523,25.5624,8986,0
+CIM_A.US,D,20211213,000000,25.56,25.6,25.55,25.565,10912,0
+CIM_A.US,D,20211214,000000,25.62,25.651,25.58,25.61,5106,0
+CIM_A.US,D,20211215,000000,25.6,25.625,25.57,25.6,10723,0
+CIM_A.US,D,20211216,000000,25.22,25.2732,25.13,25.18,10618,0
+CIM_A.US,D,20211217,000000,25.17,25.19,25.1,25.19,10202,0
+CIM_A.US,D,20211220,000000,25.1999,25.87,25.19,25.205,31402,0
+CIM_A.US,D,20211221,000000,25.21,25.33,25.15,25.17,14134,0
+CIM_A.US,D,20211222,000000,25.18,25.305,25.18,25.2765,5877,0
+CIM_A.US,D,20211223,000000,25.48,25.48,25.17,25.19,11682,0
+CIM_A.US,D,20211227,000000,25.21,25.2961,25.19,25.19,8116,0
+CIM_A.US,D,20211228,000000,25.28,25.28,25.1705,25.1979,12122,0
+CIM_A.US,D,20211229,000000,25.2198,25.25,25.195,25.2,17487,0
+CIM_A.US,D,20211230,000000,25.37,25.3999,25.29,25.38,4679,0
+CIM_A.US,D,20211231,000000,25.4,25.5,25.395,25.46,9313,0
+CIM_A.US,D,20220103,000000,25.75,25.75,25.32,25.46,13692,0
+CIM_A.US,D,20220104,000000,25.4054,25.425,25.3,25.36,12663,0
+CIM_A.US,D,20220105,000000,25.28,25.3811,25.28,25.35,4357,0
+CIM_A.US,D,20220106,000000,25.3201,25.3201,25.2101,25.3,9677,0
+CIM_A.US,D,20220107,000000,25.36,25.36,25.255,25.34,5654,0
+CIM_A.US,D,20220110,000000,25.35,25.38,25.26,25.31,9152,0
+CIM_A.US,D,20220111,000000,25.33,25.55,25.33,25.5,25556,0
+CIM_A.US,D,20220112,000000,25.4902,25.57,25.378,25.57,14295,0
+CIM_A.US,D,20220113,000000,25.49,25.57,25.49,25.57,13676,0
+CIM_A.US,D,20220114,000000,25.47,25.5,25.39,25.42,8952,0
+CIM_A.US,D,20220118,000000,25.34,25.36,25.3,25.3028,10810,0
+CIM_A.US,D,20220119,000000,25.42,25.54,25.26,25.42,28128,0
+CIM_A.US,D,20220120,000000,25.385,25.57,25.385,25.45,19519,0
+CIM_A.US,D,20220121,000000,25.3,25.3939,25.26,25.293,13717,0
+CIM_A.US,D,20220124,000000,25.21,25.35,25.2,25.2555,31587,0
+CIM_A.US,D,20220125,000000,25.3,25.31,25.2,25.2846,11169,0
+CIM_A.US,D,20220126,000000,25.37,25.37,25.21,25.27,8598,0
+CIM_A.US,D,20220127,000000,25.3,25.3499,25.21,25.21,21571,0
+CIM_A.US,D,20220128,000000,25.275,25.34,25.23,25.3,10245,0
+CIM_A.US,D,20220131,000000,25.3001,25.35,25.27,25.27,17733,0
+CIM_A.US,D,20220201,000000,25.35,25.4,25.3,25.3999,12410,0
+CIM_A.US,D,20220202,000000,25.35,25.44,25.3001,25.31,10182,0
+CIM_A.US,D,20220203,000000,25.25,25.36,25.06,25.189,75459,0
+CIM_A.US,D,20220204,000000,25.13,25.2123,25.07,25.17,28620,0
+CIM_A.US,D,20220207,000000,25.2,25.22,25.14,25.15,32946,0
+CIM_A.US,D,20220208,000000,25.18,25.23,25.15,25.2,14258,0
+CIM_A.US,D,20220209,000000,25.2,25.27,25.18,25.2284,9869,0
+CIM_A.US,D,20220210,000000,25.2,25.25,25.17,25.18,11252,0
+CIM_A.US,D,20220211,000000,25.175,25.175,25.08,25.095,14859,0
+CIM_A.US,D,20220214,000000,25.1,25.1899,24.97,24.975,42273,0
+CIM_A.US,D,20220215,000000,25.02,25.105,24.97,25.1,17856,0
+CIM_A.US,D,20220216,000000,25.01,25.09,24.95,25.03,24292,0
+CIM_A.US,D,20220217,000000,25,25.1891,25,25.0299,19782,0
+CIM_A.US,D,20220218,000000,25.01,25.1389,25.01,25.07,7785,0
+CIM_A.US,D,20220222,000000,25.08,25.19,25.07,25.08,17446,0
+CIM_A.US,D,20220223,000000,25.09,25.17,25.02,25.06,11449,0
+CIM_A.US,D,20220224,000000,24.95,25.12,24.8,25.0994,26538,0
+CIM_A.US,D,20220225,000000,25.03,25.2231,25.03,25.2,6385,0
+CIM_A.US,D,20220228,000000,25.2,25.21,25.03,25.03,5641,0
+CIM_A.US,D,20220301,000000,25.2147,25.25,25.14,25.15,9497,0
+CIM_A.US,D,20220302,000000,25.21,25.2499,25.16,25.2,14344,0
+CIM_A.US,D,20220303,000000,25.16,25.295,25.16,25.295,9267,0
+CIM_A.US,D,20220304,000000,25.1899,25.3,25.17,25.25,8153,0
+CIM_A.US,D,20220307,000000,25.28,25.3,24.9,25.03,29413,0
+CIM_A.US,D,20220308,000000,25.03,25.1792,24.91,25.17,20872,0
+CIM_A.US,D,20220309,000000,25.1611,25.22,25.03,25.15,7775,0
+CIM_A.US,D,20220310,000000,25.15,25.2,25.04,25.06,16704,0
+CIM_A.US,D,20220311,000000,25.05,25.165,25.03,25.1399,16676,0
+CIM_A.US,D,20220314,000000,25.14,25.14,24.71,24.76,26491,0
+CIM_A.US,D,20220315,000000,24.91,25.04,24.84,24.97,8069,0
+CIM_A.US,D,20220316,000000,24.9101,25.25,24.9101,25.25,22263,0
+CIM_A.US,D,20220317,000000,25.16,25.34,25.16,25.3,20386,0
+CIM_A.US,D,20220318,000000,25.25,25.35,25.25,25.31,7903,0
+CIM_A.US,D,20220321,000000,25.3011,25.35,25.279,25.32,14657,0
+CIM_A.US,D,20220322,000000,25.3,25.35,25.2923,25.33,18181,0
+CIM_A.US,D,20220323,000000,25.3,25.42,25.3,25.37,7615,0
+CIM_A.US,D,20220324,000000,24.91,25.16,24.83,24.99,40651,0
+CIM_A.US,D,20220325,000000,24.95,25,24.75,24.98,20033,0
+CIM_A.US,D,20220328,000000,25,25.05,24.96,24.9852,22745,0
+CIM_A.US,D,20220329,000000,25.04,25.1799,25,25.1799,15164,0
+CIM_A.US,D,20220330,000000,25.2,25.2,25.04,25.1199,7297,0
+CIM_A.US,D,20220331,000000,25.18,25.18,25.04,25.04,7757,0
+CIM_A.US,D,20220401,000000,25.07,25.2,25.07,25.18,7110,0
+CIM_A.US,D,20220404,000000,25.05,25.24,25.05,25.24,3933,0
+CIM_A.US,D,20220405,000000,25.24,25.24,25,25.05,9809,0
+CIM_A.US,D,20220406,000000,25.0562,25.15,24.9,25.0215,13571,0
+CIM_A.US,D,20220407,000000,25.0489,25.115,24.9,24.94,18774,0
+CIM_A.US,D,20220408,000000,24.9,25.06,24.83,24.93,22938,0
+CIM_A.US,D,20220411,000000,24.54,24.9,24.54,24.56,30169,0
+CIM_A.US,D,20220412,000000,24.62,24.9,24.48,24.48,26276,0
+CIM_A.US,D,20220413,000000,24.54,24.75,24.54,24.65,12907,0
+CIM_A.US,D,20220414,000000,24.52,24.7391,24.5,24.5,17567,0
+CIM_A.US,D,20220418,000000,24.64,24.8799,24.55,24.5575,5161,0
+CIM_A.US,D,20220419,000000,24.56,24.64,24.4,24.5145,13863,0
+CIM_A.US,D,20220420,000000,24.5,24.82,24.5,24.795,9257,0
+CIM_A.US,D,20220421,000000,24.746,24.8,24.7005,24.75,3063,0
+CIM_A.US,D,20220422,000000,24.61,24.8199,24.4,24.515,39193,0
+CIM_A.US,D,20220425,000000,24.42,24.6,24.27,24.455,18815,0
+CIM_A.US,D,20220426,000000,24.5,24.7,24.5,24.64,9141,0
+CIM_A.US,D,20220427,000000,24.6012,24.7,24.4,24.5975,7985,0
+CIM_A.US,D,20220428,000000,24.71,24.71,24.4,24.46,13126,0
+CIM_A.US,D,20220429,000000,24.62,24.66,24.2741,24.47,37525,0
+CIM_A.US,D,20220502,000000,24.48,24.48,24.07,24.2,16306,0
+CIM_A.US,D,20220503,000000,24.355,24.48,24.2465,24.39,25209,0
+CIM_A.US,D,20220504,000000,24.67,24.67,24.36,24.47,7973,0
+CIM_A.US,D,20220505,000000,24.4899,24.5699,24.4101,24.5,12898,0
+CIM_A.US,D,20220506,000000,24.42,24.55,24.4,24.4108,16339,0
+CIM_A.US,D,20220509,000000,24.437,24.437,24.09,24.1,13943,0
+CIM_A.US,D,20220510,000000,24.16,24.2,24.035,24.05,7614,0
+CIM_A.US,D,20220511,000000,24,24.15,23.52,23.76,13798,0
+CIM_A.US,D,20220512,000000,23.57,23.9517,23.57,23.87,13430,0
+CIM_A.US,D,20220513,000000,23.9,24,23.61,23.75,9795,0
+CIM_A.US,D,20220516,000000,23.76,23.76,23.6,23.6834,14414,0
+CIM_A.US,D,20220517,000000,23.65,23.7802,23.555,23.57,12819,0
+CIM_A.US,D,20220518,000000,23.57,23.64,23.3599,23.51,17795,0
+CIM_A.US,D,20220519,000000,23.25,23.6646,23.0846,23.15,12663,0
+CIM_A.US,D,20220520,000000,23.17,23.37,23.14,23.28,16403,0
+CIM_A.US,D,20220523,000000,23.3,23.3,22.97,22.9837,24039,0
+CIM_A.US,D,20220524,000000,23.08,23.08,22.86,22.95,8185,0
+CIM_A.US,D,20220525,000000,22.99,23.01,22.69,22.81,16538,0
+CIM_A.US,D,20220526,000000,22.9,23.13,22.9,23,24829,0
+CIM_A.US,D,20220527,000000,23.19,23.6,23.17,23.6,29076,0
+CIM_A.US,D,20220531,000000,23.44,23.54,23.15,23.5,34360,0
+CIM_A.US,D,20220601,000000,23.52,23.65,23.25,23.51,17956,0
+CIM_A.US,D,20220602,000000,23.45,23.49,23.26,23.48,8949,0
+CIM_A.US,D,20220603,000000,23.35,23.45,23.3,23.45,5882,0
+CIM_A.US,D,20220606,000000,23.46,23.71,23.46,23.62,13997,0
+CIM_A.US,D,20220607,000000,23.52,23.8,23.52,23.8,10817,0
+CIM_A.US,D,20220608,000000,23.79,23.8558,23.65,23.81,10304,0
+CIM_A.US,D,20220609,000000,23.66,23.72,23.6002,23.72,12548,0
+CIM_A.US,D,20220610,000000,23.6001,23.6001,23.2,23.26,14095,0
+CIM_A.US,D,20220613,000000,23,23.112,22.2943,22.2943,22871,0
+CIM_A.US,D,20220614,000000,22.32,22.75,20.5,21.145,32507,0
+CIM_A.US,D,20220615,000000,21.35,22.5,21.35,21.87,18946,0
+CIM_A.US,D,20220616,000000,21.6,21.6899,20.81,20.91,41058,0
+CIM_A.US,D,20220617,000000,20.38,21.0399,20.38,20.83,30280,0
+CIM_A.US,D,20220621,000000,20.965,21.3399,20.85,20.85,11103,0
+CIM_A.US,D,20220622,000000,20.75,20.995,20.7,20.93,14861,0
+CIM_A.US,D,20220623,000000,21.03,21.2399,21.03,21.15,27336,0
+CIM_A.US,D,20220624,000000,21.65,21.945,21.1156,21.68,21923,0
+CIM_A.US,D,20220627,000000,21.5425,21.65,21.1216,21.38,17706,0
+CIM_A.US,D,20220628,000000,21.92,22.03,21.42,21.42,29172,0
+CIM_A.US,D,20220629,000000,21.6,22.46,21.44,21.5,31072,0
+CIM_A.US,D,20220630,000000,21.75,21.75,21.42,21.42,23966,0
+CIM_A.US,D,20220701,000000,21.42,21.78,21.42,21.44,26829,0
+CIM_A.US,D,20220705,000000,21.55,21.69,21.4501,21.68,15481,0
+CIM_A.US,D,20220706,000000,21.83,22.03,21.64,21.9,28905,0
+CIM_A.US,D,20220707,000000,21.92,22.3,21.92,22.08,32290,0
+CIM_A.US,D,20220708,000000,22.3,22.75,22.2792,22.45,14414,0
+CIM_A.US,D,20220711,000000,22.45,22.5999,22.3,22.47,10886,0
+CIM_A.US,D,20220712,000000,22.58,22.725,22.5662,22.6574,9005,0
+CIM_A.US,D,20220713,000000,22.47,22.6,22.47,22.5881,11669,0
+CIM_A.US,D,20220714,000000,22.47,22.55,22.45,22.5,17446,0
+CIM_A.US,D,20220715,000000,22.55,22.55,22.4475,22.5,5771,0
+CIM_A.US,D,20220718,000000,22.5,22.6,22.446,22.52,6019,0
+CIM_A.US,D,20220719,000000,22.51,22.6,22.5,22.5,5656,0
+CIM_A.US,D,20220720,000000,22.48,22.7,22.41,22.41,13204,0
+CIM_A.US,D,20220721,000000,22.41,22.45,22.09,22.1899,10207,0
+CIM_A.US,D,20220722,000000,22.29,22.32,22.24,22.24,7226,0
+CIM_A.US,D,20220725,000000,22.19,22.3407,22.161,22.161,15240,0
+CIM_A.US,D,20220726,000000,22.27,22.27,22.11,22.1201,12893,0
+CIM_A.US,D,20220727,000000,22.2,22.27,22.12,22.14,23481,0
+CIM_A.US,D,20220728,000000,22.14,22.2584,22.14,22.18,58025,0
+CIM_A.US,D,20220729,000000,22.16,22.3198,22.15,22.2,27677,0
+CIM_A.US,D,20220801,000000,22.2,22.61,22.2,22.44,29481,0
+CIM_A.US,D,20220802,000000,22.45,22.6,22.4001,22.58,14957,0
+CIM_A.US,D,20220803,000000,22.573,22.8676,22.573,22.82,10352,0
+CIM_A.US,D,20220804,000000,22.92,22.9212,22.4,22.82,11837,0
+CIM_A.US,D,20220805,000000,22.71,22.8,22.4186,22.46,17423,0
+CIM_A.US,D,20220808,000000,22.63,22.63,22.27,22.44,14470,0
+CIM_A.US,D,20220809,000000,22.43,22.525,22.28,22.44,17664,0
+CIM_A.US,D,20220810,000000,22.51,22.95,22.51,22.58,11599,0
+CIM_A.US,D,20220811,000000,22.8,22.8768,22.66,22.85,7951,0
+CIM_A.US,D,20220812,000000,22.92,23.06,22.8125,22.94,8162,0
+CIM_A.US,D,20220815,000000,23.05,23.24,22.9,23.115,12967,0
+CIM_A.US,D,20220816,000000,23.16,23.5,23.12,23.5,13378,0
+CIM_A.US,D,20220817,000000,23.5,23.5,23.1701,23.2917,14760,0
+CIM_A.US,D,20220818,000000,23.4,23.5399,23.3036,23.5216,12840,0
+CIM_A.US,D,20220819,000000,23.44,23.58,23.305,23.48,11239,0
+CIM_A.US,D,20220822,000000,23.48,23.48,23.15,23.25,12331,0
+CIM_A.US,D,20220823,000000,23.16,23.37,23.16,23.2,8868,0
+CIM_A.US,D,20220824,000000,23.3,23.3,23.19,23.23,10978,0
+CIM_A.US,D,20220825,000000,23.35,23.35,23.2,23.235,2687,0
+CIM_A.US,D,20220826,000000,23.24,23.3,23,23.1,5074,0
+CIM_A.US,D,20220829,000000,23.1,23.37,23.02,23.25,9174,0
+CIM_A.US,D,20220830,000000,23.25,23.25,22.8,22.8,24738,0
+CIM_A.US,D,20220831,000000,22.5,22.6856,22.25,22.42,11131,0
+CIM_A.US,D,20220901,000000,22.18,22.18,21.9,21.94,8972,0
+CIM_A.US,D,20220902,000000,21.99,22.2366,21.6843,21.71,8878,0
+CIM_A.US,D,20220906,000000,21.8,21.8,20.97,21.3,20165,0
+CIM_A.US,D,20220907,000000,21.3106,21.355,21.14,21.17,8234,0
+CIM_A.US,D,20220908,000000,21.19,21.35,21.1691,21.28,17731,0
+CIM_A.US,D,20220909,000000,21.28,21.3898,21,21.3,21368,0
+CIM_A.US,D,20220912,000000,21.39,21.5,21.379,21.39,13900,0
+CIM_A.US,D,20220913,000000,21.2,21.36,21.17,21.3,7493,0
+CIM_A.US,D,20220914,000000,21.2857,21.2857,21.03,21.15,13116,0
+CIM_A.US,D,20220915,000000,21.15,21.3808,21.15,21.2662,15124,0
+CIM_A.US,D,20220916,000000,21.16,21.16,20.5279,20.5279,23907,0
+CIM_A.US,D,20220919,000000,20.56,20.6,20.03,20.46,30385,0
+CIM_A.US,D,20220920,000000,20.4,20.64,20.4,20.6,8527,0
+CIM_A.US,D,20220921,000000,20.77,20.77,20.6101,20.75,6452,0
+CIM_A.US,D,20220922,000000,20.64,20.6687,20.03,20.09,40658,0
+CIM_A.US,D,20220923,000000,19.94,19.99,19.51,19.7689,27512,0
+CIM_A.US,D,20220926,000000,19.5,19.51,17.2757,18.025,56146,0
+CIM_A.US,D,20220927,000000,18.2505,18.4228,17.9601,17.97,24029,0
+CIM_A.US,D,20220928,000000,18.28,18.6999,17.98,18.28,20743,0
+CIM_A.US,D,20220929,000000,18.28,18.38,17.37,17.5,39598,0
+CIM_A.US,D,20220930,000000,17.7,17.9,17.24,17.27,36274,0
+CIM_A.US,D,20221003,000000,17.35,18.0947,17.35,17.77,25356,0
+CIM_A.US,D,20221004,000000,17.93,18.55,17.93,18.48,11105,0
+CIM_A.US,D,20221005,000000,18.37,18.37,17.81,18.1,27681,0
+CIM_A.US,D,20221006,000000,18.09,18.2884,17.85,17.99,27652,0
+CIM_A.US,D,20221007,000000,17.9024,18.15,17.9024,17.95,19523,0
+CIM_A.US,D,20221010,000000,18.13,18.13,17.65,17.76,22769,0
+CIM_A.US,D,20221011,000000,17.8,17.8,17.51,17.7501,20990,0
+CIM_A.US,D,20221012,000000,17.78,17.96,17.69,17.76,7777,0
+CIM_A.US,D,20221013,000000,17.33,17.9047,17.26,17.8,11081,0
+CIM_A.US,D,20221014,000000,17.89,18.12,17.562,18.06,12887,0
+CIM_A.US,D,20221017,000000,18.26,18.5,17.93,18.45,7544,0
+CIM_A.US,D,20221018,000000,18.5,19.19,18.5,18.5,6776,0
+CIM_A.US,D,20221019,000000,18.53,18.53,18.35,18.5,3310,0
+CIM_A.US,D,20221020,000000,18.57,18.57,18.2,18.476,11865,0
+CIM_A.US,D,20221021,000000,18.5,18.5,18,18.26,5261,0
+CIM_A.US,D,20221024,000000,18.3,18.3,18.13,18.22,10407,0
+CIM_A.US,D,20221025,000000,18.4,18.77,18.1233,18.5,11987,0
+CIM_A.US,D,20221026,000000,18.73,19,18.52,18.55,4710,0
+CIM_A.US,D,20221027,000000,18.3401,18.87,18.3401,18.6,9271,0
+CIM_A.US,D,20221028,000000,18.72,19.66,18.4724,19.3849,8497,0
+CIM_A.US,D,20221031,000000,19.38,19.38,18.3,18.3,12221,0
+CIM_A.US,D,20221101,000000,18.44,19.3,18.31,19.08,41676,0
+CIM_A.US,D,20221102,000000,19.04,19.0499,18.64,18.72,9910,0
+CIM_A.US,D,20221103,000000,18.51,19.0763,18.32,18.82,8782,0
+CIM_A.US,D,20221104,000000,18.82,19.05,18.05,18.44,51320,0
+CIM_A.US,D,20221107,000000,18.44,18.51,18.0585,18.46,15682,0
+CIM_A.US,D,20221108,000000,18.64,18.71,18.4,18.65,12225,0
+CIM_A.US,D,20221109,000000,18.5,18.65,18.4001,18.61,8954,0
+CIM_A.US,D,20221110,000000,18.76,19.02,18.6,19.02,33207,0
+CIM_A.US,D,20221111,000000,18.9864,19.75,18.98,19.59,29266,0
+CIM_A.US,D,20221114,000000,19.53,19.9083,19.36,19.73,25634,0
+CIM_A.US,D,20221115,000000,19.71,20.1794,19.6796,19.79,24066,0
+CIM_A.US,D,20221116,000000,19.79,20.0264,19.6,19.64,8570,0
+CIM_A.US,D,20221117,000000,19.49,19.56,19.16,19.28,16179,0
+CIM_A.US,D,20221118,000000,19.48,19.48,19.15,19.19,7604,0
+CIM_A.US,D,20221121,000000,19.17,19.2401,19.03,19.03,12937,0
+CIM_A.US,D,20221122,000000,19.22,19.72,19.17,19.72,12399,0
+CIM_A.US,D,20221123,000000,19.7,19.82,19.5499,19.82,6710,0
+CIM_A.US,D,20221125,000000,19.9,20.1,19.85,20,3702,0
+CIM_A.US,D,20221128,000000,20.34,20.34,20,20.01,15589,0
+CIM_A.US,D,20221129,000000,20.15,20.1963,19.53,19.53,10347,0
+CIM_A.US,D,20221130,000000,19.55,19.65,19.2001,19.58,21620,0
+CIM_A.US,D,20221201,000000,19.855,20.0001,19.8528,19.91,10634,0
+CIM_A.US,D,20221202,000000,19.96,20.39,19.96,20.28,20320,0
+CIM_A.US,D,20221205,000000,20.03,20.4,20.03,20.26,11641,0
+CIM_A.US,D,20221206,000000,20,20.1,19.76,20.07,9994,0
+CIM_A.US,D,20221207,000000,20.17,20.18,19.845,19.95,7246,0
+CIM_A.US,D,20221208,000000,19.905,20.4299,19.75,19.84,12986,0
+CIM_A.US,D,20221209,000000,19.8,19.8,19.55,19.65,5851,0
+CIM_A.US,D,20221212,000000,19.79,19.79,18.92,19.16,19822,0
+CIM_A.US,D,20221213,000000,19.5,19.99,19.4,19.6,7692,0
+CIM_A.US,D,20221214,000000,19.56,19.7875,19.56,19.7377,8919,0
+CIM_A.US,D,20221215,000000,19.25,19.4499,19.2096,19.3199,13802,0
+CIM_A.US,D,20221216,000000,19.4,19.4,18.91,18.95,9321,0
+CIM_A.US,D,20221219,000000,19.09,19.14,18.9,19.09,9570,0
+CIM_A.US,D,20221220,000000,19,19.0023,18.08,18.15,31681,0
+CIM_A.US,D,20221221,000000,18.18,18.99,18.15,18.38,12682,0
+CIM_A.US,D,20221222,000000,18.12,18.32,18.05,18.32,9845,0
+CIM_A.US,D,20221223,000000,18.54,18.7599,18.1601,18.57,8990,0
+CIM_A.US,D,20221227,000000,18.32,18.661,18.32,18.39,11733,0
+CIM_A.US,D,20221228,000000,18.5,18.5,18.1673,18.24,12969,0
+CIM_A.US,D,20221229,000000,18.16,18.7826,18.15,18.47,13637,0
+CIM_A.US,D,20221230,000000,18.46,18.68,18.21,18.41,19024,0
+CIM_A.US,D,20230103,000000,18.41,18.7,18.41,18.65,10385,0
+CIM_A.US,D,20230104,000000,18.6,19.08,18.6,19.02,9749,0
+CIM_A.US,D,20230105,000000,19.02,19.65,18.7,19.65,13318,0
+CIM_A.US,D,20230106,000000,19.67,20.1522,19.67,20.01,10329,0
+CIM_A.US,D,20230109,000000,20.02,20.06,19.63,19.96,13779,0
+CIM_A.US,D,20230110,000000,20.4,20.4,19.6,20.3,10550,0
+CIM_A.US,D,20230111,000000,20.29,20.9396,20.2,20.86,7876,0
+CIM_A.US,D,20230112,000000,21.22,21.22,20.7001,20.8501,25539,0
+CIM_A.US,D,20230113,000000,20.8,21,20.47,20.99,24437,0
+CIM_A.US,D,20230117,000000,20.75,21.115,20.03,20.76,42937,0
+CIM_A.US,D,20230118,000000,20.77,21,20.585,20.83,14030,0
+CIM_A.US,D,20230119,000000,20.82,21.22,20.815,21,4154,0
+CIM_A.US,D,20230120,000000,21.0593,21.15,20.85,20.86,10648,0
+CIM_A.US,D,20230123,000000,20.86,21.06,20.86,21.06,19041,0
+CIM_A.US,D,20230124,000000,21.05,21.3499,21.05,21.33,5547,0
+CIM_A.US,D,20230125,000000,21.35,21.35,21.1,21.25,5103,0
+CIM_A.US,D,20230126,000000,21.2499,21.92,21.1,21.92,13708,0
+CIM_A.US,D,20230127,000000,21.86,21.93,21.47,21.92,6470,0
+CIM_A.US,D,20230130,000000,21.92,21.95,21.2701,21.9,5675,0
+CIM_A.US,D,20230131,000000,21.76,22.1777,21.76,22.1,9742,0
+CIM_A.US,D,20230201,000000,22.1,22.29,21.9942,22.28,12460,0
+CIM_A.US,D,20230202,000000,22.28,22.36,22.11,22.14,19199,0
+CIM_A.US,D,20230203,000000,22.18,22.26,21.93,22.25,18641,0
+CIM_A.US,D,20230206,000000,22.24,22.25,22,22.02,19476,0
+CIM_A.US,D,20230207,000000,22.22,22.22,21.72,21.73,6549,0
+CIM_A.US,D,20230208,000000,21.83,22.02,21.79,21.79,2189,0
+CIM_A.US,D,20230209,000000,22.03,22.03,21.69,21.7,5982,0
+CIM_A.US,D,20230210,000000,21.65,21.7867,21.5883,21.7867,6751,0
+CIM_A.US,D,20230213,000000,21.89,22.1305,21.57,21.71,12792,0
+CIM_A.US,D,20230214,000000,21.63,21.85,21.6,21.77,19822,0
+CIM_A.US,D,20230215,000000,21.95,21.9799,21.8,21.97,1296,0
+CIM_A.US,D,20230216,000000,21.95,22.05,21.8001,21.9859,10842,0
+CIM_A.US,D,20230217,000000,22.03,22.19,21.6532,22.19,16457,0
+CIM_A.US,D,20230221,000000,21.97,22.25,21.38,21.38,24807,0
+CIM_A.US,D,20230222,000000,21.73,21.94,21.44,21.88,7659,0
+CIM_A.US,D,20230223,000000,21.6895,21.8536,21.62,21.8,6962,0
+CIM_A.US,D,20230224,000000,21.86,21.86,21.612,21.72,4983,0
+CIM_A.US,D,20230227,000000,21.7,21.95,21.6,21.65,12370,0
+CIM_A.US,D,20230228,000000,21.18,21.53,20.85,21.44,29658,0
+CIM_A.US,D,20230301,000000,21.35,21.35,21.05,21.14,9407,0
+CIM_A.US,D,20230302,000000,21,21,20.76,20.91,6267,0
+CIM_A.US,D,20230303,000000,20.9,21.04,20.7524,20.835,10094,0
+CIM_A.US,D,20230306,000000,20.98,21.62,20.98,21.62,9639,0
+CIM_A.US,D,20230307,000000,21.62,21.62,20.915,20.98,9634,0
+CIM_A.US,D,20230308,000000,21.18,21.2,21.0025,21.1333,9405,0
+CIM_A.US,D,20230309,000000,21.2,21.2,20.63,20.63,15785,0
+CIM_A.US,D,20230310,000000,20.56,20.728,20.04,20.3,19905,0
+CIM_A.US,D,20230313,000000,20,20.2,19.18,19.4,20854,0
+CIM_A.US,D,20230314,000000,19.73,20.01,19.4923,19.63,10839,0
+CIM_A.US,D,20230315,000000,19.59,19.59,18.2,18.87,21325,0
+CIM_A.US,D,20230316,000000,19.05,19.35,18.6106,19.11,15369,0
+CIM_A.US,D,20230317,000000,18.99,19.19,18.32,18.722,22889,0
+CIM_A.US,D,20230320,000000,18.77,18.8001,18.2612,18.38,12428,0
+CIM_A.US,D,20230321,000000,18.42,19.05,18.42,18.64,13596,0
+CIM_A.US,D,20230322,000000,18.9,18.9,18.6323,18.6323,3864,0
+CIM_A.US,D,20230323,000000,18.59,18.85,18.35,18.35,9888,0
+CIM_A.US,D,20230324,000000,18.25,19.1,18.2,18.411,9084,0
+CIM_A.US,D,20230327,000000,18.49,18.6054,18.4,18.4,4834,0
+CIM_A.US,D,20230328,000000,18.52,18.9251,18.2,18.41,7007,0
+CIM_A.US,D,20230329,000000,18.7,18.8799,18.4164,18.4689,13756,0
+CIM_A.US,D,20230330,000000,18.69,18.9799,18.3,18.85,22794,0
+CIM_A.US,D,20230331,000000,18.93,19.48,18.71,19.29,26078,0
+CIM_A.US,D,20230403,000000,19.45,19.83,18.89,19.83,19265,0
+CIM_A.US,D,20230404,000000,19.96,20.09,19.5601,19.76,8595,0
+CIM_A.US,D,20230405,000000,20.04,20.13,19.53,19.53,13979,0
+CIM_A.US,D,20230406,000000,19.66,20.2,19.66,19.88,12241,0
+CIM_A.US,D,20230410,000000,19.83,20.1499,19.75,19.8,6564,0
+CIM_A.US,D,20230411,000000,19.8,20.1,19.8,19.92,6221,0
+CIM_A.US,D,20230412,000000,19.87,19.97,19.6343,19.92,6593,0
+CIM_A.US,D,20230413,000000,19.79,19.92,19.7,19.85,1419,0
+CIM_A.US,D,20230414,000000,19.82,19.99,19.75,19.85,6370,0
+CIM_A.US,D,20230417,000000,19.83,20.21,19.83,19.9245,5670,0
+CIM_A.US,D,20230418,000000,20.01,20.01,19.8702,19.88,8181,0
+CIM_A.US,D,20230419,000000,19.9,20.145,19.88,19.9501,7781,0
+CIM_A.US,D,20230420,000000,20.04,20.1,20.04,20.1,1645,0
+CIM_A.US,D,20230421,000000,20.05,20.0605,19.6201,19.7501,11801,0
+CIM_A.US,D,20230424,000000,20.185,20.185,19.6101,19.6101,6838,0
+CIM_A.US,D,20230425,000000,19.45,19.7998,19.45,19.65,6242,0
+CIM_A.US,D,20230426,000000,19.65,19.6653,19.6196,19.6196,3778,0
+CIM_A.US,D,20230427,000000,19.65,19.81,19.6,19.81,5144,0
+CIM_A.US,D,20230428,000000,19.97,20.2,19.9024,20.2,10996,0
+CIM_A.US,D,20230501,000000,20.25,20.27,19.93,20.27,7618,0
+CIM_A.US,D,20230502,000000,20.25,20.25,19.57,19.58,6980,0
+CIM_A.US,D,20230503,000000,19.6,19.7,19.5,19.5,9223,0
+CIM_A.US,D,20230504,000000,19.35,19.63,19,19.0943,10598,0
+CIM_A.US,D,20230505,000000,19.16,19.8799,19.05,19.5,2042,0
+CIM_A.US,D,20230508,000000,19.66,19.66,19.24,19.32,7207,0
+CIM_A.US,D,20230509,000000,19.11,19.25,18.6,18.9499,7156,0
+CIM_A.US,D,20230510,000000,19.03,19.03,18.7,19.0194,11401,0
+CIM_A.US,D,20230511,000000,18.8604,18.8918,18.86,18.8918,1144,0
+CIM_A.US,D,20230512,000000,18.9,19.1,18.8369,19.1,7144,0
+CIM_A.US,D,20230515,000000,19.1,19.1,19,19.09,6091,0
+CIM_A.US,D,20230516,000000,18.84,19.29,18.84,19.05,6162,0
+CIM_A.US,D,20230517,000000,18.9,19.51,18.9,19.36,10063,0
+CIM_A.US,D,20230518,000000,19.24,19.58,19.22,19.4999,13759,0
+CIM_A.US,D,20230519,000000,19.17,19.61,19.15,19.5,9479,0
+CIM_A.US,D,20230522,000000,19.06,19.6,19.06,19.48,9078,0
+CIM_A.US,D,20230523,000000,19.06,19.77,19.06,19.4867,12128,0
+CIM_A.US,D,20230524,000000,19.11,19.4193,18.9516,19.26,7387,0
+CIM_A.US,D,20230525,000000,19.17,19.3,18.46,19.2,9134,0
+CIM_A.US,D,20230526,000000,19.41,19.41,19.01,19.15,2117,0
+CIM_A.US,D,20230530,000000,19.07,19.5,19.0683,19.17,5949,0
+CIM_A.US,D,20230531,000000,19.03,19.42,18.53,19.42,31577,0
+CIM_A.US,D,20230601,000000,18.8976,19.74,18.8976,19.39,12330,0
+CIM_A.US,D,20230602,000000,19.45,19.5784,19.31,19.5784,24129,0
+CIM_A.US,D,20230605,000000,19.73,19.73,19.54,19.5749,5325,0
+CIM_A.US,D,20230606,000000,19.694,19.694,19.42,19.63,6009,0
+CIM_A.US,D,20230607,000000,19.63,19.7999,19.59,19.6,10816,0
+CIM_A.US,D,20230608,000000,19.5,19.8,19.3,19.8,19707,0
+CIM_A.US,D,20230609,000000,19.8,19.8,19.6,19.705,4643,0
+CIM_A.US,D,20230612,000000,19.72,19.72,19.5114,19.7,17810,0
+CIM_A.US,D,20230613,000000,19.75,19.75,19.46,19.7,17071,0
+CIM_A.US,D,20230614,000000,19.53,19.98,19.53,19.98,21885,0
+CIM_A.US,D,20230615,000000,19.74,19.85,19.5926,19.83,11420,0
+CIM_A.US,D,20230616,000000,19.63,19.63,19.2,19.25,7782,0
+CIM_A.US,D,20230620,000000,19.3,19.3,19.0701,19.15,6900,0
+CIM_A.US,D,20230621,000000,19.15,19.4,18.9191,19.4,14290,0
+CIM_A.US,D,20230622,000000,19.29,19.3196,19.04,19.0836,18154,0
+CIM_A.US,D,20230623,000000,19.15,19.168,18.965,19,11880,0
+CIM_A.US,D,20230626,000000,19,19.29,18.99,19.05,13713,0
+CIM_A.US,D,20230627,000000,19.05,19.16,18.965,19.16,14739,0
+CIM_A.US,D,20230628,000000,19.21,19.21,19.05,19.1,8255,0
+CIM_A.US,D,20230629,000000,19.14,19.14,18.9,19.125,16595,0
+CIM_A.US,D,20230630,000000,19.28,19.79,19.15,19.37,23134,0
+CIM_A.US,D,20230703,000000,19.69,19.85,19.3701,19.85,23465,0
+CIM_A.US,D,20230705,000000,19.85,19.98,19.4572,19.84,19743,0
+CIM_A.US,D,20230706,000000,19.61,19.77,19.3,19.41,8843,0
+CIM_A.US,D,20230707,000000,19.42,19.72,19.42,19.55,9761,0
+CIM_A.US,D,20230710,000000,19.6,19.93,19.6,19.89,15705,0
+CIM_A.US,D,20230711,000000,19.72,19.97,19.6859,19.86,19253,0
+CIM_A.US,D,20230712,000000,19.9,20.2,19.875,20.11,17149,0
+CIM_A.US,D,20230713,000000,20,20.29,20,20.13,9225,0
+CIM_A.US,D,20230714,000000,20.01,20.12,19.76,20,10676,0
+CIM_A.US,D,20230717,000000,20,20.09,19.89,20.02,19260,0
+CIM_A.US,D,20230718,000000,19.96,20.32,19.86,20.32,14725,0
+CIM_A.US,D,20230719,000000,20.4,20.5925,20.0528,20.5,12747,0
+CIM_A.US,D,20230720,000000,20.37,20.7,20.25,20.6,25340,0
+CIM_A.US,D,20230721,000000,20.4,20.6,20.4,20.5502,6460,0
+CIM_A.US,D,20230724,000000,20.6,20.71,20.5619,20.65,11278,0
+CIM_A.US,D,20230725,000000,20.65,20.99,20.45,20.72,16548,0
+CIM_A.US,D,20230726,000000,20.89,20.9,20.5101,20.9,5063,0
+CIM_A.US,D,20230727,000000,20.9,20.9,20.55,20.75,11494,0
+CIM_A.US,D,20230728,000000,20.9,21.25,20.75,20.75,11501,0
+CIM_A.US,D,20230731,000000,21.09,22.0601,20.76,21.62,29769,0
+CIM_A.US,D,20230801,000000,21.47,21.63,21.0144,21.3,15515,0
+CIM_A.US,D,20230802,000000,21.23,21.23,20.71,20.9,11147,0
+CIM_A.US,D,20230803,000000,20.9,21.1,20.63,20.74,13468,0
+CIM_A.US,D,20230804,000000,20.75,21.1,20.61,21.1,5503,0
+CIM_A.US,D,20230807,000000,20.44,21.1699,20.25,20.84,9595,0
+CIM_A.US,D,20230808,000000,20.62,20.87,20.45,20.83,6789,0
+CIM_A.US,D,20230809,000000,20.58,21,20.53,20.95,14260,0
+CIM_A.US,D,20230810,000000,20.69,21.5,20.69,21.11,16210,0
+CIM_A.US,D,20230811,000000,21.18,21.3,20.55,20.7011,19848,0
+CIM_A.US,D,20230814,000000,20.7,20.84,20.5601,20.63,13490,0
+CIM_A.US,D,20230815,000000,20.7,20.7,20.32,20.45,4736,0
+CIM_A.US,D,20230816,000000,20.49,20.6,20.32,20.37,8650,0
+CIM_A.US,D,20230817,000000,20.28,20.43,20.28,20.42,3253,0
+CIM_A.US,D,20230818,000000,20.52,20.73,20.46,20.6,5992,0
+CIM_A.US,D,20230821,000000,20.23,20.5845,20.23,20.49,5449,0
+CIM_A.US,D,20230822,000000,20.35,20.42,20.2901,20.32,6497,0
+CIM_A.US,D,20230823,000000,20.26,20.5699,20.26,20.42,5867,0
+CIM_A.US,D,20230824,000000,20.3744,20.3812,20.0639,20.3812,8075,0
+CIM_A.US,D,20230825,000000,20.4,20.55,20.23,20.55,7947,0
+CIM_A.US,D,20230828,000000,20.23,20.5999,20.1501,20.39,7652,0
+CIM_A.US,D,20230829,000000,20.5,20.81,20.48,20.67,12707,0
+CIM_A.US,D,20230830,000000,20.52,20.77,20.52,20.6,6120,0
+CIM_A.US,D,20230831,000000,20.56,20.56,20.21,20.23,18887,0
+CIM_A.US,D,20230901,000000,20.05,20.22,20.05,20.1216,2247,0
+CIM_A.US,D,20230905,000000,20.06,20.06,19.65,19.75,23006,0
+CIM_A.US,D,20230906,000000,19.71,20.12,19.64,19.92,31816,0
+CIM_A.US,D,20230907,000000,19.91,20.02,19.8,19.97,13842,0
+CIM_A.US,D,20230908,000000,19.8797,20.26,19.6,20.26,24014,0
+CIM_A.US,D,20230911,000000,19.92,20.1815,19.92,20,7892,0
+CIM_A.US,D,20230912,000000,20,20,19.85,19.95,9975,0
+CIM_A.US,D,20230913,000000,19.89,20,19.85,20,10833,0
+CIM_A.US,D,20230914,000000,19.91,20.13,19.826,19.85,12371,0
+CIM_A.US,D,20230915,000000,19.85,19.99,19.85,19.97,4594,0
+CIM_A.US,D,20230918,000000,19.85,19.95,19.85,19.8501,1855,0
+CIM_A.US,D,20230919,000000,19.86,19.87,19.75,19.75,9808,0
+CIM_A.US,D,20230920,000000,19.81,19.9,19.77,19.77,7327,0
+CIM_A.US,D,20230921,000000,19.75,19.75,19.65,19.65,9321,0
+CIM_A.US,D,20230922,000000,19.6,19.61,19.36,19.4118,8953,0
+CIM_A.US,D,20230925,000000,19.11,19.35,18.95,19.04,15641,0
+CIM_A.US,D,20230926,000000,19.04,19.15,18.809,18.82,8625,0
+CIM_A.US,D,20230927,000000,19.2,19.38,18.8,18.98,17676,0
+CIM_A.US,D,20230928,000000,19.205,19.205,18.7676,18.88,9551,0
+CIM_A.US,D,20230929,000000,19.16,19.75,19.075,19.72,30051,0
+CIM_A.US,D,20231002,000000,19.5001,19.81,19.5001,19.7307,12605,0
+CIM_A.US,D,20231003,000000,19.53,19.53,19.1225,19.19,6084,0
+CIM_A.US,D,20231004,000000,19.1084,19.4,19.1006,19.4,5638,0
+CIM_A.US,D,20231005,000000,19.6,19.61,19.2,19.5601,15850,0
+CIM_A.US,D,20231006,000000,19.43,19.5494,19.05,19.05,7305,0
+CIM_A.US,D,20231009,000000,19.28,19.33,19.1,19.32,7499,0
+CIM_A.US,D,20231010,000000,19.32,19.44,19.1,19.34,12443,0
+CIM_A.US,D,20231011,000000,19.33,19.33,19,19.04,13606,0
+CIM_A.US,D,20231012,000000,19,19.105,18.5706,18.98,13395,0
+CIM_A.US,D,20231013,000000,18.99,19.0396,18.837,19,6013,0
+CIM_A.US,D,20231016,000000,19.09,19.1,18.54,18.78,14995,0
+CIM_A.US,D,20231017,000000,18.71,18.9452,18.31,18.48,16199,0
+CIM_A.US,D,20231018,000000,18.49,18.5008,18.01,18.38,33834,0
+CIM_A.US,D,20231019,000000,18.42,18.48,18.01,18.15,22068,0
+CIM_A.US,D,20231020,000000,18.06,18.35,18.01,18.1119,12383,0
+CIM_A.US,D,20231023,000000,18.08,18.1676,17.62,17.89,21366,0
+CIM_A.US,D,20231024,000000,17.75,18.005,17.6208,17.93,16797,0
+CIM_A.US,D,20231025,000000,17.8,18.11,17.5794,17.61,13559,0
+CIM_A.US,D,20231026,000000,17.6722,17.8,17.5,17.7,17666,0
+CIM_A.US,D,20231027,000000,17.68,17.874,17.68,17.71,15305,0
+CIM_A.US,D,20231030,000000,17.825,18.0188,17.33,17.496,11252,0
+CIM_A.US,D,20231031,000000,17.6,18.25,17.6,18.11,37192,0
+CIM_A.US,D,20231101,000000,17.63,18.7191,17.63,18.6364,13595,0
+CIM_A.US,D,20231102,000000,18.99,19.1,18.65,19.0801,10875,0
+CIM_A.US,D,20231103,000000,19.07,19.35,18.7901,19.35,14721,0
+CIM_A.US,D,20231106,000000,19.2,19.2,18.91,19.1119,8026,0
+CIM_A.US,D,20231107,000000,19.1653,19.1653,18.8,18.93,5416,0
+CIM_A.US,D,20231108,000000,18.9,19.23,18.9,19.1001,10008,0
+CIM_A.US,D,20231109,000000,19.24,19.35,18.92,19.3345,7966,0
+CIM_A.US,D,20231110,000000,19.23,19.27,19.09,19.09,5714,0
+CIM_A.US,D,20231113,000000,19.09,19.09,18.75,18.9,9277,0
+CIM_A.US,D,20231114,000000,19.01,19.4,18.7501,19.32,7515,0
+CIM_A.US,D,20231115,000000,19.32,19.3297,18.94,19.25,9966,0
+CIM_A.US,D,20231116,000000,19.39,19.4999,19.2,19.245,14308,0
+CIM_A.US,D,20231117,000000,19.2,19.31,18.87,18.96,6110,0
+CIM_A.US,D,20231120,000000,19.05,19.19,18.9609,19,14372,0
+CIM_A.US,D,20231121,000000,19,19,18.68,18.69,18645,0
+CIM_A.US,D,20231122,000000,18.83,18.85,18.49,18.57,12939,0
+CIM_A.US,D,20231124,000000,18.636,18.636,18.636,18.636,343,0
+CIM_A.US,D,20231127,000000,18.66,18.9499,18.66,18.83,5580,0
+CIM_A.US,D,20231128,000000,18.77,18.97,18.77,18.89,15168,0
+CIM_A.US,D,20231129,000000,18.94,19.8,18.94,19.6319,39069,0
+CIM_A.US,D,20231130,000000,19.61,20.49,19.4001,20.49,36497,0
+CIM_A.US,D,20231201,000000,20.27,20.74,20.19,20.66,21583,0
+CIM_A.US,D,20231204,000000,20.8,21.05,20.12,20.27,80020,0
+CIM_A.US,D,20231205,000000,20.25,20.7138,20.155,20.25,34634,0
+CIM_A.US,D,20231206,000000,20.38,20.4899,20.1,20.13,17389,0
+CIM_A.US,D,20231207,000000,20.13,20.98,20.13,20.7682,23187,0
+CIM_A.US,D,20231208,000000,20.73,21.0418,20.55,21,23202,0
+CIM_A.US,D,20231211,000000,20.81,20.9899,20.78,20.85,18892,0
+CIM_A.US,D,20231212,000000,20.7,21.07,20.7,20.9,7008,0
+CIM_A.US,D,20231213,000000,21.0899,21.26,20.755,21.23,25767,0
+CIM_A.US,D,20231214,000000,21.26,21.26,20.5201,21.07,16379,0
+CIM_A.US,D,20231215,000000,21,21.0551,20.6004,20.88,6240,0
+CIM_A.US,D,20231218,000000,20.89,21.25,20.87,21.25,15458,0
+CIM_A.US,D,20231219,000000,21,21.25,21,21.2,10570,0
+CIM_A.US,D,20231220,000000,21.3,21.33,20.95,21.15,9887,0
+CIM_A.US,D,20231221,000000,21.11,21.37,21.11,21.21,26534,0
+CIM_A.US,D,20231222,000000,21.34,21.3699,21.02,21.12,11668,0
+CIM_A.US,D,20231226,000000,21.195,21.3699,21.0845,21.12,8904,0
+CIM_A.US,D,20231227,000000,21.2,21.3699,21.13,21.13,9835,0
+CIM_A.US,D,20231228,000000,21.26,21.26,21.1,21.22,13160,0
+CIM_A.US,D,20231229,000000,21.2,21.29,21.0633,21.1,14789,0
+CIM_A.US,D,20240102,000000,21.1,21.21,21.0801,21.1868,10203,0
+CIM_A.US,D,20240103,000000,21.19,21.25,21.1127,21.25,11547,0
+CIM_A.US,D,20240104,000000,21.2,21.33,21.15,21.26,8258,0
+CIM_A.US,D,20240105,000000,21.26,21.4,21.25,21.3,6182,0
+CIM_A.US,D,20240108,000000,21.3,21.3,21.1001,21.21,10990,0
+CIM_A.US,D,20240109,000000,21.1,21.33,21.1,21.33,5722,0
+CIM_A.US,D,20240110,000000,21.33,21.41,21.151,21.295,11673,0
+CIM_A.US,D,20240111,000000,21.25,21.37,21.1,21.37,9878,0
+CIM_A.US,D,20240112,000000,21.3354,21.37,21.2116,21.2902,4621,0
+CIM_A.US,D,20240116,000000,21.15,21.29,21.15,21.24,10937,0
+CIM_A.US,D,20240117,000000,21.2279,21.2996,21.1501,21.26,3513,0
+CIM_A.US,D,20240118,000000,21.2787,21.2994,21.1999,21.26,4571,0
+CIM_A.US,D,20240119,000000,21.26,21.26,21.12,21.225,15327,0
+CIM_A.US,D,20240122,000000,21.25,21.37,21.22,21.37,7273,0
+CIM_A.US,D,20240123,000000,21.31,21.35,21.31,21.34,2458,0
+CIM_A.US,D,20240124,000000,21.301,21.65,21.301,21.54,23322,0
+CIM_A.US,D,20240125,000000,21.54,21.6199,21.37,21.4786,8278,0
+CIM_A.US,D,20240126,000000,21.65,21.87,21.65,21.87,8136,0
+CIM_A.US,D,20240129,000000,21.87,21.95,21.7502,21.865,5348,0
+CIM_A.US,D,20240130,000000,21.8,21.97,21.75,21.97,9112,0
+CIM_A.US,D,20240131,000000,21.93,21.93,21.7231,21.84,3758,0
+CIM_A.US,D,20240201,000000,21.96,21.9699,21.6601,21.95,11743,0
+CIM_A.US,D,20240202,000000,21.79,21.924,21.79,21.89,2726,0
+CIM_A.US,D,20240205,000000,21.8,21.92,21.8,21.92,4041,0
+CIM_A.US,D,20240206,000000,21.77,21.97,21.7,21.97,6573,0
+CIM_A.US,D,20240207,000000,21.92,21.92,21.7,21.7111,6253,0
+CIM_A.US,D,20240208,000000,21.7605,21.7605,21.69,21.69,2518,0
+CIM_A.US,D,20240209,000000,21.69,21.77,21.61,21.65,15509,0
+CIM_A.US,D,20240212,000000,21.71,21.9376,21.6,21.6,15498,0
+CIM_A.US,D,20240213,000000,21.6,21.6,21.2605,21.2605,12308,0
+CIM_A.US,D,20240214,000000,21.15,21.805,21.15,21.71,6836,0
+CIM_A.US,D,20240215,000000,21.75,21.75,21.53,21.72,2789,0
+CIM_A.US,D,20240216,000000,21.65,21.725,21.61,21.61,10035,0
+CIM_A.US,D,20240220,000000,21.7,21.7,21.42,21.5534,12389,0
+CIM_A.US,D,20240221,000000,21.69,21.74,21.24,21.39,10644,0
+CIM_A.US,D,20240222,000000,21.3,21.68,21.3,21.49,5493,0
+CIM_A.US,D,20240223,000000,21.44,21.725,21.44,21.69,8446,0
+CIM_A.US,D,20240226,000000,21.57,21.69,21.57,21.69,6680,0
+CIM_A.US,D,20240227,000000,21.6,21.8737,21.6,21.86,5505,0
+CIM_A.US,D,20240228,000000,21.9,21.9,21.6701,21.76,11149,0
+CIM_A.US,D,20240229,000000,21.44,21.44,20.99,20.99,21713,0
+CIM_A.US,D,20240301,000000,21.05,21.05,20.8,20.95,12477,0
+CIM_A.US,D,20240304,000000,20.95,20.95,20.82,20.85,10732,0
+CIM_A.US,D,20240305,000000,20.83,20.89,20.82,20.86,8004,0
+CIM_A.US,D,20240306,000000,20.86,21.05,20.65,20.76,24463,0
+CIM_A.US,D,20240307,000000,20.79,20.8,20.65,20.79,10260,0
+CIM_A.US,D,20240308,000000,20.82,20.89,20.69,20.76,11835,0
+CIM_A.US,D,20240311,000000,20.73,20.89,20.705,20.81,6539,0
+CIM_A.US,D,20240312,000000,20.7,20.83,20.58,20.58,18897,0
+CIM_A.US,D,20240313,000000,20.7,20.7,20.4,20.48,25646,0
+CIM_A.US,D,20240314,000000,20.49,20.49,20.2501,20.49,13727,0
+CIM_A.US,D,20240315,000000,20.41,20.46,20.32,20.46,3661,0
+CIM_A.US,D,20240318,000000,20.52,20.88,20.4349,20.84,24397,0
+CIM_A.US,D,20240319,000000,20.805,20.93,20.65,20.9,27518,0
+CIM_A.US,D,20240320,000000,20.85,21.25,20.645,21.22,26172,0
+CIM_A.US,D,20240321,000000,21.22,21.5,21.19,21.31,16997,0
+CIM_A.US,D,20240322,000000,21.42,21.47,21.28,21.47,7245,0
+CIM_A.US,D,20240325,000000,21.34,21.6,21.34,21.4,5576,0
+CIM_A.US,D,20240326,000000,21.55,21.88,21.55,21.77,17459,0
+CIM_A.US,D,20240327,000000,21.84,21.9399,21.82,21.82,8892,0
+CIM_A.US,D,20240328,000000,21.92,21.93,21.03,21.03,44761,0
+CIM_A.US,D,20240401,000000,21.38,21.93,21.2,21.72,20226,0
+CIM_A.US,D,20240402,000000,21.71,21.9299,21.49,21.79,25201,0
+CIM_A.US,D,20240403,000000,21.8,21.8,21.6068,21.75,5359,0
+CIM_A.US,D,20240404,000000,21.63,21.76,21.5,21.607,10220,0
+CIM_A.US,D,20240405,000000,21.6,21.6,21.3499,21.56,10800,0
+CIM_A.US,D,20240408,000000,21.68,21.68,21.359,21.45,8401,0
+CIM_A.US,D,20240409,000000,21.42,21.45,21.35,21.3599,26981,0
+CIM_A.US,D,20240410,000000,21.3,21.33,21.1109,21.22,8135,0
+CIM_A.US,D,20240411,000000,21.15,21.22,21.03,21.0711,8469,0
+CIM_A.US,D,20240412,000000,21.1068,21.23,21.1,21.1,5954,0
+CIM_A.US,D,20240415,000000,21.1,21.1,20.73,20.81,15267,0
+CIM_A.US,D,20240416,000000,21.02,21.02,20.48,20.49,21207,0
+CIM_A.US,D,20240417,000000,20.51,20.65,20.46,20.46,7460,0
+CIM_A.US,D,20240418,000000,20.46,20.72,20.4,20.4693,12173,0
+CIM_A.US,D,20240419,000000,20.43,20.55,20.42,20.47,12200,0
+CIM_A.US,D,20240422,000000,20.6,20.6,20.5,20.59,7794,0
+CIM_A.US,D,20240423,000000,20.59,20.7,20.51,20.51,6767,0
+CIM_A.US,D,20240424,000000,20.54,20.65,20.49,20.49,7135,0
+CIM_A.US,D,20240425,000000,20.4,20.49,20.35,20.45,8094,0
+CIM_A.US,D,20240426,000000,20.42,20.46,20.37,20.4001,11110,0
+CIM_A.US,D,20240429,000000,20.52,20.6299,20.49,20.6299,10112,0
+CIM_A.US,D,20240430,000000,20.6,20.6,20.35,20.35,13331,0
+CIM_A.US,D,20240501,000000,20.4,20.9,20.4,20.9,9127,0
+CIM_A.US,D,20240502,000000,20.95,20.95,20.6,20.65,11926,0
+CIM_A.US,D,20240503,000000,20.79,21.0461,20.61,20.76,31952,0
+CIM_A.US,D,20240506,000000,20.8,20.8321,20.7,20.8321,11326,0
+CIM_A.US,D,20240507,000000,20.84,20.89,20.67,20.76,9325,0
+CIM_A.US,D,20240508,000000,20.78,20.78,20.63,20.69,6438,0
+CIM_A.US,D,20240509,000000,20.8,20.95,20.65,20.75,39313,0
+CIM_A.US,D,20240510,000000,20.78,20.91,20.63,20.73,15848,0
+CIM_A.US,D,20240513,000000,20.73,20.73,20.4001,20.5,20315,0
+CIM_A.US,D,20240514,000000,20.58,20.65,20.56,20.63,10456,0
+CIM_A.US,D,20240515,000000,20.8,20.95,20.6027,20.76,24110,0
+CIM_A.US,D,20240516,000000,20.72,20.8326,20.61,20.7339,8054,0
+CIM_A.US,D,20240517,000000,20.71,20.99,20.71,20.99,15904,0
+CIM_A.US,D,20240520,000000,21.04,21.04,20.915,21.01,6171,0
+CIM_A.US,D,20240521,000000,21.05,21.1,21.01,21.1,13428,0
+CIM_A.US,D,20240522,000000,21.08,21.2,21.07,21.11,17620,0
+CIM_A.US,D,20240523,000000,21.3,21.3,21.05,21.2,32649,0
+CIM_A.US,D,20240524,000000,21.1,21.2502,21.1,21.2502,14835,0
+CIM_A.US,D,20240528,000000,21.3,21.4,21.13,21.28,24156,0
+CIM_A.US,D,20240529,000000,21.2173,21.405,21.1601,21.405,16786,0
+CIM_A.US,D,20240530,000000,21.4,21.5,21.29,21.36,10662,0
+CIM_A.US,D,20240531,000000,21.5,21.5999,21.32,21.32,38869,0
+CIM_A.US,D,20240603,000000,21.15,21.15,20.8025,21.07,29252,0
+CIM_A.US,D,20240604,000000,20.92,21.07,20.9199,20.98,33513,0
+CIM_A.US,D,20240605,000000,20.98,21.3476,20.96,21.21,19271,0
+CIM_A.US,D,20240606,000000,21.08,21.32,21.08,21.32,29912,0
+CIM_A.US,D,20240607,000000,21.32,21.39,20.89,21.3,17050,0
+CIM_A.US,D,20240610,000000,21.17,21.3,21.07,21.3,17192,0
+CIM_A.US,D,20240611,000000,21.2,21.43,21.1982,21.43,10019,0
+CIM_A.US,D,20240612,000000,21.44,21.46,21.0195,21.46,23756,0
+CIM_A.US,D,20240613,000000,21.3501,21.45,21.2,21.35,24565,0
+CIM_A.US,D,20240614,000000,21.22,21.48,21.21,21.4501,16535,0
+CIM_A.US,D,20240617,000000,21.4,21.4999,21.26,21.44,12303,0
+CIM_A.US,D,20240618,000000,21.32,21.71,21.32,21.65,10675,0
+CIM_A.US,D,20240620,000000,21.49,21.7999,21.4,21.7205,16845,0
+CIM_A.US,D,20240621,000000,21.71,21.78,21.53,21.725,9000,0
+CIM_A.US,D,20240624,000000,21.69,21.79,21.69,21.75,10148,0
+CIM_A.US,D,20240625,000000,21.75,22.4047,21.65,22.4047,23721,0
+CIM_A.US,D,20240626,000000,22.43,22.43,21.83,22.4,9696,0
+CIM_A.US,D,20240627,000000,22.26,22.5,22.18,22.33,16982,0
+CIM_A.US,D,20240628,000000,22.4,22.5,22.29,22.4,12547,0
+CIM_A.US,D,20240701,000000,22.49,22.75,22.49,22.64,13770,0
+CIM_A.US,D,20240702,000000,22.7,22.7,22.22,22.3999,27426,0
+CIM_A.US,D,20240703,000000,22.5,22.9619,22.5,22.88,15301,0
+CIM_A.US,D,20240705,000000,22.98,23.0237,22.47,22.69,16794,0
+CIM_A.US,D,20240708,000000,22.7764,22.85,22.45,22.5364,19692,0
+CIM_A.US,D,20240709,000000,22.46,22.72,22.45,22.658,9824,0
+CIM_A.US,D,20240710,000000,22.61,22.61,22.4,22.48,9910,0
+CIM_A.US,D,20240711,000000,22.55,22.88,22.45,22.659,21706,0
+CIM_A.US,D,20240712,000000,22.69,22.8,22.65,22.669,14738,0
+CIM_A.US,D,20240715,000000,22.67,22.7999,22.67,22.76,3849,0
+CIM_A.US,D,20240716,000000,22.84,22.85,22.6401,22.69,15759,0
+CIM_A.US,D,20240717,000000,22.73,22.73,22.58,22.66,9108,0
+CIM_A.US,D,20240718,000000,22.63,22.74,22.5601,22.5601,3801,0
+CIM_A.US,D,20240719,000000,22.6,22.73,22.6,22.65,2872,0
+CIM_A.US,D,20240722,000000,22.65,22.7231,22.5775,22.7,9989,0
+CIM_A.US,D,20240723,000000,22.68,22.68,22.4,22.4983,12320,0
+CIM_A.US,D,20240724,000000,22.41,22.5,22.41,22.47,10083,0
+CIM_A.US,D,20240725,000000,22.41,22.4999,22.41,22.45,7203,0
+CIM_A.US,D,20240726,000000,22.4999,22.68,22.4999,22.52,9429,0
+CIM_A.US,D,20240729,000000,22.47,22.69,22.46,22.52,9559,0
+CIM_A.US,D,20240730,000000,22.52,22.6,22.41,22.4317,5677,0
+CIM_A.US,D,20240731,000000,22.59,23.9,22.59,23.79,64205,0
+CIM_A.US,D,20240801,000000,23.69,23.69,22.61,22.83,37858,0
+CIM_A.US,D,20240802,000000,22.88,23.2499,22.66,22.78,11081,0
+CIM_A.US,D,20240805,000000,22.865,22.9,22.4,22.7001,12618,0
+CIM_A.US,D,20240806,000000,22.51,22.72,22.51,22.72,2866,0
+CIM_A.US,D,20240807,000000,22.72,23.24,22.72,23.2143,6710,0
+CIM_A.US,D,20240808,000000,22.91,23.055,22.65,22.76,14398,0
+CIM_A.US,D,20240809,000000,22.75,22.8,22.63,22.78,15402,0
+CIM_A.US,D,20240812,000000,22.79,22.8,22.41,22.45,10070,0
+CIM_A.US,D,20240813,000000,22.6,22.62,22.4,22.42,30605,0
+CIM_A.US,D,20240814,000000,22.65,22.78,22.4,22.4,24614,0
+CIM_A.US,D,20240815,000000,22.44,22.65,22.44,22.52,8389,0
+CIM_A.US,D,20240816,000000,22.614,22.64,22.45,22.62,12142,0
+CIM_A.US,D,20240819,000000,22.61,23.1025,22.61,23.06,9472,0
+CIM_A.US,D,20240820,000000,23.1,23.47,23.1,23.305,12910,0
+CIM_A.US,D,20240821,000000,23.33,23.33,23,23.02,4420,0
+CIM_A.US,D,20240822,000000,23,23.02,22.7,22.87,22258,0
+CIM_A.US,D,20240823,000000,22.78,23.19,22.78,23.08,21620,0
+CIM_A.US,D,20240826,000000,23.18,23.2,22.99,23.175,12284,0
+CIM_A.US,D,20240827,000000,23.35,23.35,23.05,23.29,6638,0
+CIM_A.US,D,20240828,000000,23.28,23.3332,23.11,23.252,10697,0
+CIM_A.US,D,20240829,000000,23.35,23.35,23.2236,23.3,6628,0
+CIM_A.US,D,20240830,000000,23.35,23.35,23.22,23.26,16092,0
+CIM_A.US,D,20240903,000000,22.95,22.9698,22.65,22.65,15378,0
+CIM_A.US,D,20240904,000000,22.7939,22.99,22.735,22.9286,6918,0
+CIM_A.US,D,20240905,000000,22.87,23.5,22.87,23.17,23064,0
+CIM_A.US,D,20240906,000000,23.05,23.39,22.92,23.32,7967,0
+CIM_A.US,D,20240909,000000,23.32,23.4,23.1,23.2,25297,0
+CIM_A.US,D,20240910,000000,23.2,23.29,23.1,23.22,5487,0
+CIM_A.US,D,20240911,000000,23.13,23.26,23.0501,23.21,13483,0
+CIM_A.US,D,20240912,000000,23.255,23.3593,23.1601,23.21,10583,0
+CIM_A.US,D,20240913,000000,23.3,23.39,23.23,23.35,16867,0
+CIM_A.US,D,20240916,000000,23.215,23.75,23.16,23.56,19119,0
+CIM_A.US,D,20240917,000000,23.65,23.71,23.54,23.54,9424,0
+CIM_A.US,D,20240918,000000,23.16,23.57,23.09,23.4,13799,0
+CIM_A.US,D,20240919,000000,23.6,23.74,23.59,23.6599,8748,0
+CIM_A.US,D,20240920,000000,23.59,23.93,23.59,23.93,9029,0
+CIM_A.US,D,20240923,000000,23.9,24.165,23.87,24.01,14124,0
+CIM_A.US,D,20240924,000000,24.02,24.47,24.01,24.2207,13694,0
+CIM_A.US,D,20240925,000000,24.25,24.26,24.03,24.04,9930,0
+CIM_A.US,D,20240926,000000,24.1,24.22,24.05,24.08,12154,0
+CIM_A.US,D,20240927,000000,24.2,24.38,24.1416,24.23,8925,0
+CIM_A.US,D,20240930,000000,24.3846,24.5,24.3846,24.49,12498,0
+CIM_A.US,D,20241001,000000,24.55,24.55,24.3742,24.49,14578,0
+CIM_A.US,D,20241002,000000,24.4838,24.5,24.34,24.43,15396,0
+CIM_A.US,D,20241003,000000,24.35,24.425,24.23,24.41,12835,0
+CIM_A.US,D,20241004,000000,24.32,24.41,24.32,24.3999,6193,0
+CIM_A.US,D,20241007,000000,24.5,24.5,24.1401,24.35,6366,0
+CIM_A.US,D,20241008,000000,24.23,24.4989,24.17,24.2806,7785,0
+CIM_A.US,D,20241009,000000,24.22,24.4705,24.17,24.33,6995,0
+CIM_A.US,D,20241010,000000,24.44,24.45,24.25,24.2796,4797,0
+CIM_A.US,D,20241011,000000,24.39,24.39,24.2322,24.39,5952,0
+CIM_A.US,D,20241014,000000,24.33,24.36,24.255,24.2925,6492,0
+CIM_A.US,D,20241015,000000,24.13,24.3,24.13,24.3,10358,0
+CIM_A.US,D,20241016,000000,24.3,24.5,24.3,24.48,12498,0
+CIM_A.US,D,20241017,000000,24.4255,24.56,24.21,24.4,4466,0
+CIM_A.US,D,20241018,000000,24.55,24.55,24.3228,24.46,2532,0
+CIM_A.US,D,20241021,000000,24.52,24.52,24.3,24.42,9418,0
+CIM_A.US,D,20241022,000000,24.33,24.42,24.23,24.23,5558,0
+CIM_A.US,D,20241023,000000,24.21,24.31,24.08,24.2,5408,0
+CIM_A.US,D,20241024,000000,24.315,24.39,24.03,24.1712,6354,0
+CIM_A.US,D,20241025,000000,24.11,24.2,23.72,23.88,11667,0
+CIM_A.US,D,20241028,000000,23.88,23.9,23.88,23.9,1334,0
+CIM_A.US,D,20241029,000000,23.95,24,23.77,24,9063,0
+CIM_A.US,D,20241030,000000,24,24,23.41,23.86,7863,0
+CIM_A.US,D,20241031,000000,23.86,24,23.52,23.99,8346,0
+CIM_A.US,D,20241101,000000,23.9009,23.97,23.8,23.931,9550,0
+CIM_A.US,D,20241104,000000,23.93,23.9497,23.83,23.91,5586,0
+CIM_A.US,D,20241105,000000,24,24,23.6606,23.9899,9481,0
+CIM_A.US,D,20241106,000000,23.9,23.9501,23.62,23.62,4329,0
+CIM_A.US,D,20241107,000000,23.62,23.95,23.62,23.95,4876,0
+CIM_A.US,D,20241108,000000,24.16,24.2,24.1201,24.1656,4058,0
+CIM_A.US,D,20241111,000000,23.89,24.17,23.75,23.8901,16467,0
+CIM_A.US,D,20241112,000000,23.88,24.13,23.6253,23.7612,4067,0
+CIM_A.US,D,20241113,000000,23.78,24.2,23.7,24.175,17616,0
+CIM_A.US,D,20241114,000000,23.8226,24.15,23.8226,23.94,14644,0
+CIM_A.US,D,20241115,000000,24.04,24.14,23.94,24.0056,4788,0
+CIM_A.US,D,20241118,000000,23.9,24.19,23.8801,24.0792,6414,0
+CIM_A.US,D,20241119,000000,24.05,24.1002,23.87,23.9501,7074,0
+CIM_A.US,D,20241120,000000,23.86,24,23.0212,23.29,23170,0
+CIM_A.US,D,20241121,000000,23.25,23.7999,23.205,23.4,36487,0
+CIM_A.US,D,20241122,000000,23.4509,23.71,23.45,23.6,7612,0
+CIM_A.US,D,20241125,000000,23.9,23.9,23.57,23.72,5363,0
+CIM_A.US,D,20241126,000000,23.8,23.8,23.45,23.68,12868,0
+CIM_A.US,D,20241127,000000,23.685,23.96,23.6785,23.93,8022,0
+CIM_A.US,D,20241129,000000,23.8499,24.07,23.8499,23.99,2510,0
+CIM_A.US,D,20241202,000000,23.9,23.9,23.45,23.55,15866,0
+CIM_A.US,D,20241203,000000,23.45,23.65,23.026,23.5,13485,0
+CIM_A.US,D,20241204,000000,23.1793,23.63,23.1793,23.45,12247,0
+CIM_A.US,D,20241205,000000,23.45,23.45,23.1,23.2,5858,0
+CIM_A.US,D,20241206,000000,23.175,23.29,23.09,23.28,5209,0
+CIM_A.US,D,20241209,000000,23.2053,23.28,22.85,23,10539,0
+CIM_A.US,D,20241210,000000,23.022,23.11,22.9,22.92,6825,0
+CIM_A.US,D,20241211,000000,22.8501,23.15,22.8501,23.0099,10468,0
+CIM_A.US,D,20241212,000000,23,23.05,22.45,22.85,22468,0
+CIM_A.US,D,20241213,000000,22.53,22.72,22.52,22.72,10886,0
+CIM_A.US,D,20241216,000000,22.75,22.84,22.6863,22.84,3957,0
+CIM_A.US,D,20241217,000000,22.995,22.995,22.67,22.7753,5708,0
+CIM_A.US,D,20241218,000000,22.67,22.94,22.67,22.79,10606,0
+CIM_A.US,D,20241219,000000,22.7356,22.7393,22.41,22.68,13033,0
+CIM_A.US,D,20241220,000000,22.75,22.9,22.63,22.75,10132,0
+CIM_A.US,D,20241223,000000,22.79,22.97,22.63,22.72,10882,0
+CIM_A.US,D,20241224,000000,22.72,22.85,22.6332,22.7966,2393,0
+CIM_A.US,D,20241226,000000,22.7192,22.8053,22.7,22.8053,1500,0
+CIM_A.US,D,20241227,000000,22.8808,22.9,22.1001,22.22,17578,0
+CIM_A.US,D,20241230,000000,22.781,22.9,22.14,22.22,19477,0
+CIM_A.US,D,20241231,000000,22.3002,22.9,22.28,22.9,9839,0
+CIM_A.US,D,20250102,000000,22.5334,23.21,22.4501,23.21,9838,0
+CIM_A.US,D,20250103,000000,22.91,23.15,22.75,23.07,10012,0
+CIM_A.US,D,20250106,000000,22.9,23.15,22.81,22.905,8856,0
+CIM_A.US,D,20250107,000000,22.915,23.16,22.7,23.09,7905,0
+CIM_A.US,D,20250108,000000,22.915,23.18,22.82,23.13,6350,0
+CIM_A.US,D,20250110,000000,22.97,23.01,22.66,22.8,6274,0
+CIM_A.US,D,20250113,000000,22.7,22.7162,22.24,22.71,20367,0
+CIM_A.US,D,20250114,000000,22.78,22.79,22.38,22.73,12378,0
+CIM_A.US,D,20250115,000000,22.71,22.92,22.68,22.8,8662,0
+CIM_A.US,D,20250116,000000,22.95,22.9987,22.599,22.63,9183,0
+CIM_A.US,D,20250117,000000,23,23,22.24,22.57,10376,0
+CIM_A.US,D,20250121,000000,22.92,23.0391,22.5243,23.01,14602,0
+CIM_A.US,D,20250122,000000,22.8,23,22.61,22.75,14665,0
+CIM_A.US,D,20250123,000000,22.9848,22.9848,22.62,22.65,4562,0
+CIM_A.US,D,20250124,000000,22.65,22.84,22.65,22.8,9452,0
+CIM_A.US,D,20250127,000000,22.73,22.97,22.7,22.7,14890,0
+CIM_A.US,D,20250128,000000,22.79,22.84,22.66,22.71,9366,0
+CIM_A.US,D,20250129,000000,22.77,22.9,22.69,22.79,7082,0
+CIM_A.US,D,20250130,000000,22.85,22.89,22.75,22.82,3609,0
+CIM_A.US,D,20250131,000000,22.75,22.75,22.45,22.46,5110,0
+CIM_A.US,D,20250203,000000,22.5,22.58,22.484,22.52,6586,0
+CIM_A.US,D,20250204,000000,22.5499,22.55,22.45,22.54,13323,0
+CIM_A.US,D,20250205,000000,22.5753,22.65,22.5,22.55,12982,0
+CIM_A.US,D,20250206,000000,22.51,22.5799,22.455,22.46,27114,0
+CIM_A.US,D,20250207,000000,22.4897,22.53,22.45,22.51,6310,0
+CIM_A.US,D,20250210,000000,22.45,22.515,22.4,22.4376,17824,0
+CIM_A.US,D,20250211,000000,22.44,22.5,22.41,22.4699,13134,0
+CIM_A.US,D,20250212,000000,22.41,22.765,22.39,22.65,31028,0
+CIM_A.US,D,20250213,000000,22.5,22.7334,22.4816,22.51,8316,0
+CIM_A.US,D,20250214,000000,22.37,22.65,22.37,22.58,4923,0
+CIM_A.US,D,20250218,000000,22.57,22.7,22.5216,22.61,10476,0
+CIM_A.US,D,20250219,000000,22.61,22.7069,22.53,22.6265,11665,0
+CIM_A.US,D,20250220,000000,22.63,22.71,22.53,22.53,20806,0
+CIM_A.US,D,20250221,000000,22.4868,22.69,22.42,22.51,7228,0
+CIM_A.US,D,20250224,000000,22.51,22.75,22.48,22.75,10338,0
+CIM_A.US,D,20250225,000000,22.6,22.81,22.6,22.62,18167,0
+CIM_A.US,D,20250226,000000,22.6374,22.67,22.54,22.6551,13408,0
+CIM_A.US,D,20250227,000000,22.6638,22.7,22.61,22.63,32348,0
+CIM_A.US,D,20250228,000000,22.665,22.73,22.3601,22.45,85939,0
+CIM_A.US,D,20250303,000000,22.1,22.1,21.9148,21.95,10553,0
+CIM_A.US,D,20250304,000000,21.78,21.865,21.485,21.67,22195,0
+CIM_A.US,D,20250305,000000,21.6666,21.7,21.42,21.6,19566,0
+CIM_A.US,D,20250306,000000,21.69,21.75,21.35,21.49,24010,0
+CIM_A.US,D,20250307,000000,21.4883,21.58,21.01,21.3,31815,0
+CIM_A.US,D,20250310,000000,21.2,21.3866,21.13,21.26,20249,0
+CIM_A.US,D,20250311,000000,21.26,21.37,21.11,21.37,12565,0
+CIM_A.US,D,20250312,000000,21.35,21.55,21.28,21.46,17142,0
+CIM_A.US,D,20250313,000000,21.46,21.64,21.41,21.64,27415,0
+CIM_A.US,D,20250314,000000,21.6646,21.78,21.5101,21.59,11259,0
+CIM_A.US,D,20250317,000000,21.6,21.69,21.5801,21.69,6753,0
+CIM_A.US,D,20250318,000000,21.63,21.84,21.5907,21.72,30463,0
+CIM_A.US,D,20250319,000000,21.87,21.87,21.61,21.72,8788,0
+CIM_A.US,D,20250320,000000,21.695,21.77,21.59,21.75,5498,0
+CIM_A.US,D,20250321,000000,21.9352,21.98,21.62,21.91,15049,0
+CIM_A.US,D,20250324,000000,21.89,21.91,21.71,21.77,7739,0
+CIM_A.US,D,20250325,000000,21.6201,21.76,21.6201,21.76,936,0
+CIM_A.US,D,20250326,000000,21.62,21.83,21.27,21.56,25271,0
+CIM_A.US,D,20250327,000000,21.69,21.7,21.12,21.7,8530,0
+CIM_A.US,D,20250328,000000,21.64,21.82,21.35,21.55,8841,0
+CIM_A.US,D,20250331,000000,21.6447,21.99,21.31,21.99,21635,0
+CIM_A.US,D,20250401,000000,21.86,22,21.656,21.656,10457,0
+CIM_A.US,D,20250402,000000,21.66,22.18,21.66,22.066,11821,0
+CIM_A.US,D,20250403,000000,21.94,22.05,21.7,21.87,10260,0
+CIM_A.US,D,20250404,000000,21.71,21.78,21.0906,21.32,20078,0
+CIM_A.US,D,20250407,000000,21.06,21.09,19.85,20.29,13436,0
+CIM_A.US,D,20250408,000000,20.8,20.9099,20,20.152,12855,0
+CIM_A.US,D,20250409,000000,20.477,20.868,19.9,20.66,13973,0
+CIM_A.US,D,20250410,000000,20.88,20.98,20.2098,20.76,6498,0
+CIM_A.US,D,20250411,000000,20.4,20.66,20,20.11,13487,0
+CIM_A.US,D,20250414,000000,20.4,20.9899,20.11,20.4067,6803,0
+CIM_A.US,D,20250415,000000,20.9999,20.9999,20.21,20.26,6181,0
+CIM_A.US,D,20250416,000000,20.475,20.72,20.22,20.64,8590,0
+CIM_A.US,D,20250417,000000,20.31,20.75,20.31,20.65,4524,0
+CIM_A.US,D,20250421,000000,20.75,20.75,20.47,20.65,3412,0
+CIM_A.US,D,20250422,000000,20.7,21,20.5448,21,4662,0
+CIM_A.US,D,20250423,000000,20.96,21.4799,20.96,21.47,7658,0
+CIM_A.US,D,20250424,000000,21.2601,21.45,21.2601,21.39,5300,0
+CIM_A.US,D,20250425,000000,21.2,21.39,21.0201,21.35,8101,0
+CIM_A.US,D,20250428,000000,21.2564,21.5,21.2564,21.464,4874,0
+CIM_A.US,D,20250429,000000,21.62,22.1,21.56,22.1,2994,0
+CIM_A.US,D,20250430,000000,22.1449,22.41,21.6,22.31,10650,0
+CIM_A.US,D,20250501,000000,22.25,22.32,22.0593,22.23,5768,0
+CIM_A.US,D,20250502,000000,22.34,22.34,21.68,22.1,4951,0
+CIM_A.US,D,20250505,000000,21.6323,22.3399,21.6323,22.03,3727,0
+CIM_A.US,D,20250506,000000,21.96,22,21.7252,21.9,7198,0
+CIM_A.US,D,20250507,000000,21.75,22.35,21.75,22.31,17131,0
+CIM_A.US,D,20250508,000000,22.31,22.4,22.0718,22.3,14740,0
+CIM_A.US,D,20250509,000000,22.2281,22.49,22.15,22.35,8029,0
+CIM_A.US,D,20250512,000000,22.33,22.33,22.2,22.279,8757,0
+CIM_A.US,D,20250513,000000,22.3,22.39,22.2,22.29,14434,0
+CIM_A.US,D,20250514,000000,22.55,22.55,22.3,22.36,7472,0
+CIM_A.US,D,20250515,000000,22.4667,22.5,22.08,22.31,15864,0
+CIM_A.US,D,20250516,000000,22.345,22.4399,22.19,22.32,11538,0
+CIM_A.US,D,20250519,000000,22.29,22.34,22.235,22.32,3417,0
+CIM_A.US,D,20250520,000000,22.475,22.5,22.3,22.34,12594,0
+CIM_A.US,D,20250521,000000,22.35,22.3678,22.05,22.06,15589,0
+CIM_A.US,D,20250522,000000,22.1,22.2978,22.1,22.2978,7414,0
+CIM_A.US,D,20250523,000000,22.35,22.3574,22.1,22.3,4968,0
+CIM_A.US,D,20250527,000000,22.35,22.35,22.25,22.25,4169,0
+CIM_A.US,D,20250528,000000,22.26,22.349,22.17,22.349,6059,0
+CIM_A.US,D,20250529,000000,22.34,22.4,22.14,22.14,11703,0
+CIM_A.US,D,20250530,000000,22.41,22.41,21.505,21.61,49174,0
+CIM_A.US,D,20250602,000000,21.6,21.6,21.2311,21.2311,6891,0
+CIM_A.US,D,20250603,000000,21.4401,21.4401,21.2,21.2,10309,0
+CIM_A.US,D,20250604,000000,21.2125,21.35,21.1373,21.3499,4844,0
+CIM_A.US,D,20250605,000000,21.27,21.59,21.1001,21.42,7466,0
+CIM_A.US,D,20250606,000000,21.4403,21.54,21.2038,21.21,4330,0
+CIM_A.US,D,20250609,000000,21.5,21.5724,21.23,21.45,4998,0
+CIM_A.US,D,20250610,000000,21.45,21.9,21.45,21.82,9954,0
+CIM_A.US,D,20250611,000000,21.9,22.2218,21.9,22.07,5613,0
+CIM_A.US,D,20250612,000000,21.78,22.25,21.7,21.9,15343,0
+CIM_A.US,D,20250613,000000,22.14,22.27,21.85,22.12,12634,0
+CIM_A.US,D,20250616,000000,22.12,22.19,21.7,21.965,9738,0
+CIM_A.US,D,20250617,000000,21.9113,22.2,21.7901,22.1932,20245,0
+CIM_A.US,D,20250618,000000,22.27,22.2704,22.02,22.12,5394,0
+CIM_A.US,D,20250620,000000,21.8374,22.09,21.8374,21.98,3197,0
+CIM_A.US,D,20250623,000000,21.85,22.3,21.85,22.2999,6986,0
+CIM_A.US,D,20250624,000000,22.0648,22.3,22.0648,22.28,11211,0
+CIM_A.US,D,20250625,000000,22.0477,22.3,22.0477,22.08,11553,0
+CIM_A.US,D,20250626,000000,21.865,22.0307,21.6445,22.0307,3093,0
+CIM_A.US,D,20250627,000000,22.04,22.05,21.855,22.05,7684,0
+CIM_A.US,D,20250630,000000,21.95,22.4,21.95,22.25,15173,0
+CIM_A.US,D,20250701,000000,22.225,22.35,22.2,22.3,13788,0
+CIM_A.US,D,20250702,000000,22.2,22.2499,22.19,22.2481,2683,0
+CIM_A.US,D,20250703,000000,22.2,22.29,22.2,22.25,5600,0
+CIM_A.US,D,20250707,000000,22.2398,22.4,22,22.35,11521,0
+CIM_A.US,D,20250708,000000,22.34,22.38,22.251,22.3,12074,0
+CIM_A.US,D,20250709,000000,22.165,22.4,22.138,22.32,10252,0
+CIM_A.US,D,20250710,000000,22.31,22.4,22.3075,22.3075,6822,0
+CIM_A.US,D,20250711,000000,22.36,22.38,22.16,22.347,8762,0
+CIM_A.US,D,20250714,000000,22.3326,22.4,22.3,22.3,11054,0
+CIM_A.US,D,20250715,000000,22.1501,22.35,22.1501,22.2489,7121,0
+CIM_A.US,D,20250716,000000,22.215,22.23,22.214,22.23,3605,0
+CIM_A.US,D,20250717,000000,22.2,22.2624,22.2,22.2334,2544,0
+CIM_A.US,D,20250718,000000,22.23,22.3,22.2,22.28,3925,0
+CIM_A.US,D,20250721,000000,22.28,22.32,22.2,22.3,7656,0
+CIM_A.US,D,20250722,000000,22.28,22.32,22.18,22.255,7146,0
+CIM_A.US,D,20250723,000000,22.2175,22.3,22.2104,22.29,3573,0
+CIM_A.US,D,20250724,000000,22.4,22.4,22.2805,22.3176,3123,0
+CIM_A.US,D,20250725,000000,22.29,22.4,22.2101,22.32,8287,0
+CIM_A.US,D,20250728,000000,22.32,22.4,22.25,22.35,2955,0
+CIM_A.US,D,20250729,000000,22.3985,22.3985,22.3001,22.3103,8420,0
+CIM_A.US,D,20250730,000000,22.24,22.34,21.8,22.34,17554,0
+CIM_A.US,D,20250731,000000,22.1,22.2836,21.95,22.2,22093,0
+CIM_A.US,D,20250801,000000,22.23,22.25,21.8,22.18,10379,0
+CIM_A.US,D,20250804,000000,22.21,22.34,21.9,22.34,15768,0
+CIM_A.US,D,20250805,000000,22.27,22.34,22.1401,22.2,13871,0
+CIM_A.US,D,20250806,000000,22.2,22.34,22.07,22.3104,8392,0
+CIM_A.US,D,20250807,000000,22.3,22.31,21.9648,22.31,25705,0
+CIM_A.US,D,20250808,000000,22.2991,22.34,22.2539,22.34,12152,0
+CIM_A.US,D,20250811,000000,22.25,22.34,22.19,22.3039,10127,0
+CIM_A.US,D,20250812,000000,22.34,22.45,22.32,22.43,14854,0
+CIM_A.US,D,20250813,000000,22.3879,22.43,22.38,22.38,7978,0
+CIM_A.US,D,20250814,000000,22.36,22.4325,22.36,22.4,3137,0
+CIM_A.US,D,20250815,000000,22.4314,22.4314,22.3401,22.43,4358,0
+CIM_A.US,D,20250818,000000,22.415,22.47,22.38,22.41,4656,0
+CIM_A.US,D,20250819,000000,22.41,22.46,22.41,22.4167,8775,0
+CIM_A.US,D,20250820,000000,22.43,22.46,22.35,22.46,18663,0
+CIM_A.US,D,20250821,000000,22.3601,22.43,22.3601,22.405,2705,0
+CIM_A.US,D,20250822,000000,22.41,22.58,22.4,22.55,13444,0
+CIM_A.US,D,20250825,000000,22.55,22.83,22.55,22.75,9811,0
+CIM_A.US,D,20250826,000000,22.75,22.835,22.7,22.72,4447,0
+CIM_A.US,D,20250827,000000,22.72,22.75,22.68,22.75,7147,0
+CIM_A.US,D,20250828,000000,22.715,22.9,22.5,22.8,23582,0
+CIM_A.US,D,20250829,000000,22.9,22.97,22.62,22.9,7507,0
+CIM_A.US,D,20250902,000000,22.55,22.72,22.14,22.3,18576,0
+CIM_A.US,D,20250903,000000,22.25,22.31,22.2,22.29,8580,0
+CIM_A.US,D,20250904,000000,22.26,22.31,22.25,22.3,10978,0
+CIM_A.US,D,20250905,000000,22.35,22.645,22.275,22.55,21505,0
+CIM_A.US,D,20250908,000000,22.55,22.68,22.5397,22.5402,14094,0
+CIM_A.US,D,20250909,000000,22.54,22.75,22.54,22.67,10768,0
+CIM_A.US,D,20250910,000000,22.6915,22.7699,22.6701,22.6701,3593,0
+CIM_A.US,D,20250911,000000,22.7799,23,22.7799,22.96,13285,0
+CIM_A.US,D,20250912,000000,23.21,23.21,22.9001,23.0301,5682,0
+CIM_A.US,D,20250915,000000,23,23.2099,22.8,22.85,4737,0
+CIM_A.US,D,20250916,000000,22.99,23.142,22.85,22.85,2788,0
+CIM_A.US,D,20250917,000000,22.9,22.9033,22.8,22.83,5652,0
+CIM_A.US,D,20250918,000000,22.85,23.25,22.8,23.04,21224,0
+CIM_A.US,D,20250919,000000,23.15,23.15,22.87,22.95,8223,0
+CIM_A.US,D,20250922,000000,22.9,22.9,22.8201,22.8301,6116,0
+CIM_A.US,D,20250923,000000,22.8,22.85,22.415,22.67,6269,0
+CIM_A.US,D,20250924,000000,22.65,22.65,22.3265,22.5,4714,0
+CIM_A.US,D,20250925,000000,22.46,22.59,22.46,22.46,4411,0
+CIM_A.US,D,20250926,000000,22.35,22.65,22.04,22.65,7645,0
+CIM_A.US,D,20250929,000000,22.58,22.65,22.49,22.5205,5117,0
+CIM_A.US,D,20250930,000000,22.45,22.6,22.02,22.13,24643,0
+CIM_A.US,D,20251001,000000,22.33,22.35,22.13,22.33,5938,0
+CIM_A.US,D,20251002,000000,22.4,22.49,22.33,22.38,5744,0
+CIM_A.US,D,20251003,000000,22.425,22.5,22.2501,22.4151,6388,0
+CIM_A.US,D,20251006,000000,22.32,22.5,22.31,22.5,5641,0
+CIM_A.US,D,20251007,000000,22.47,22.5999,22.41,22.4112,2316,0
+CIM_A.US,D,20251008,000000,22.51,22.55,22.35,22.36,4183,0
+CIM_A.US,D,20251009,000000,22.4,22.5,22.16,22.34,8147,0
+CIM_A.US,D,20251010,000000,22.4,22.4091,22.19,22.21,10222,0
+CIM_A.US,D,20251013,000000,22.28,22.3,22.2,22.2101,3898,0
+CIM_A.US,D,20251014,000000,22.13,22.36,21.97,22.31,9610,0
+CIM_A.US,D,20251015,000000,22.45,22.45,22.2001,22.2001,4197,0
+CIM_A.US,D,20251016,000000,22.33,22.33,22.1,22.1799,5613,0
+CIM_A.US,D,20251017,000000,22.1,22.1,21.675,22,49814,0
+CIM_A.US,D,20251020,000000,22.12,22.26,22.002,22.26,13457,0
+CIM_A.US,D,20251021,000000,22.28,22.36,22.16,22.1862,7024,0
+CIM_A.US,D,20251022,000000,22.28,22.28,22.05,22.2,6158,0
+CIM_A.US,D,20251023,000000,22.25,22.29,22.09,22.1,8165,0
+CIM_A.US,D,20251024,000000,22.34,22.4275,22.18,22.39,3674,0
+CIM_A.US,D,20251027,000000,22.3,22.3899,22.0601,22.27,10881,0
+CIM_A.US,D,20251028,000000,22.28,22.3899,22.16,22.2335,8728,0
+CIM_A.US,D,20251029,000000,22.1755,22.2442,22.01,22.02,13132,0
+CIM_A.US,D,20251030,000000,22.0149,22.25,21.98,22.25,2369,0
+CIM_A.US,D,20251031,000000,22.37,22.38,22.2,22.27,5402,0
+CIM_A.US,D,20251103,000000,22.19,22.2499,22.12,22.2099,2907,0
+CIM_A.US,D,20251104,000000,22.0516,22.2,22.0516,22.115,3043,0
+CIM_A.US,D,20251105,000000,22.13,22.25,22.02,22.25,4718,0
+CIM_A.US,D,20251106,000000,22.28,22.38,22,22.1881,6636,0
+CIM_A.US,D,20251107,000000,22.1475,22.22,22,22.16,9062,0
+CIM_A.US,D,20251110,000000,22.18,22.22,22.16,22.2,8975,0
+CIM_A.US,D,20251111,000000,22.21,22.4,22.16,22.28,8568,0
+CIM_A.US,D,20251112,000000,22.3564,22.5499,22.3,22.5,6518,0
+CIM_A.US,D,20251113,000000,22.345,22.38,22.27,22.36,10230,0
+CIM_A.US,D,20251114,000000,22.425,22.49,22.3,22.3854,2882,0
+CIM_A.US,D,20251117,000000,22.35,22.5,22.35,22.42,7476,0
+CIM_A.US,D,20251118,000000,22.41,22.6499,22.28,22.43,5098,0
+CIM_A.US,D,20251119,000000,22.35,22.38,22.06,22.08,6669,0
+CIM_A.US,D,20251120,000000,22.02,22.3,22.02,22.0899,8549,0
+CIM_A.US,D,20251121,000000,22,22.1,21.625,22.0028,21689,0
+CIM_A.US,D,20251124,000000,22,22.2499,21.91,22.14,5811,0
+CIM_A.US,D,20251125,000000,22.01,22.3495,22.01,22.31,11666,0
+CIM_A.US,D,20251126,000000,22.24,22.35,22.24,22.35,2309,0
+CIM_A.US,D,20251128,000000,22.7,22.8,22.6,22.7501,4219,0
+CIM_A.US,D,20251201,000000,22.6138,22.6138,22.12,22.243,5794,0
+CIM_A.US,D,20251202,000000,21.953,22.235,21.75,22.1,13099,0
+CIM_A.US,D,20251203,000000,21.7501,22.09,21.7501,22.03,4226,0
+CIM_A.US,D,20251204,000000,21.95,22,21.8015,21.9,5600,0
+CIM_A.US,D,20251205,000000,21.98,21.98,21.85,21.9,975,0
+CIM_A.US,D,20251208,000000,21.9,21.944,21.75,21.87,7482,0
+CIM_A.US,D,20251209,000000,21.92,22,21.75,21.8586,10748,0
+CIM_A.US,D,20251210,000000,21.948,21.948,21.68,21.885,4612,0
+CIM_A.US,D,20251211,000000,22.11,22.2,22,22.12,6663,0
+CIM_A.US,D,20251212,000000,22.05,22.05,21.8,21.85,6876,0
+CIM_A.US,D,20251215,000000,21.85,21.85,21.82,21.82,4479,0
+CIM_A.US,D,20251216,000000,21.78,21.79,21.5,21.7,8198,0
+CIM_A.US,D,20251217,000000,21.57,21.85,21.3001,21.44,16055,0
+CIM_A.US,D,20251218,000000,21.39,21.7,21.23,21.4701,14218,0
+CIM_A.US,D,20251219,000000,21.679,21.6866,21.2001,21.3322,9371,0
+CIM_A.US,D,20251222,000000,21.505,21.505,21.28,21.43,6153,0
+CIM_A.US,D,20251223,000000,21.32,21.4899,21.17,21.17,12858,0
+CIM_A.US,D,20251224,000000,21.2155,21.36,21.11,21.1101,4907,0
+CIM_A.US,D,20251226,000000,21.05,21.1,21.0017,21.0715,14812,0
+CIM_A.US,D,20251229,000000,21.19,21.395,21,21.28,11863,0
+CIM_A.US,D,20251230,000000,21.5168,21.68,21.325,21.49,20228,0
+CIM_A.US,D,20251231,000000,21.35,21.86,21.2,21.84,19644,0
+CIM_A.US,D,20260102,000000,21.84,21.86,21.6575,21.84,14000,0
+CIM_A.US,D,20260105,000000,21.77,21.86,21.5001,21.74,12247,0
+CIM_A.US,D,20260106,000000,21.69,21.7999,21.5501,21.6239,12384,0
+CIM_A.US,D,20260107,000000,21.675,21.6796,21.56,21.5756,5268,0
+CIM_A.US,D,20260108,000000,21.53,21.8167,21.5,21.61,7096,0
+CIM_A.US,D,20260109,000000,21.76,21.8299,21.7101,21.82,4965,0
+CIM_A.US,D,20260112,000000,21.735,21.87,21.735,21.86,4285,0
+CIM_A.US,D,20260113,000000,21.86,21.87,21.6974,21.7428,5356,0
+CIM_A.US,D,20260114,000000,21.78,21.87,21.62,21.87,12940,0
+CIM_A.US,D,20260115,000000,21.87,22,21.8,21.88,45009,0
+CIM_A.US,D,20260116,000000,21.92,21.94,21.82,21.89,4797,0
+CIM_A.US,D,20260120,000000,21.82,21.94,21.82,21.94,20117,0
+CIM_A.US,D,20260121,000000,21.89,22,21.8501,21.99,11059,0
+CIM_A.US,D,20260122,000000,21.99,22.03,21.9564,22.01,23515,0
+CIM_A.US,D,20260123,000000,22,22.04,21.97,22.04,8786,0
+CIM_A.US,D,20260126,000000,22.0275,22.05,22.0089,22.044,4340,0
+CIM_A.US,D,20260127,000000,22.0101,22.06,22,22.05,14245,0
+CIM_A.US,D,20260128,000000,22.0061,22.35,22,22.09,11744,0
+CIM_A.US,D,20260129,000000,22.0522,22.09,22.03,22.0301,5557,0
+CIM_A.US,D,20260130,000000,22.06,22.06,21.92,22.02,17042,0
+CIM_A.US,D,20260202,000000,21.9898,22.02,21.96,22.01,8369,0
+CIM_A.US,D,20260203,000000,22.01,22.02,22,22.01,6583,0
+CIM_A.US,D,20260204,000000,22.01,22.1,22.0099,22.1,6855,0
+CIM_A.US,D,20260205,000000,22.06,22.1494,22.06,22.11,4519,0
+CIM_A.US,D,20260206,000000,22.0955,22.11,22.01,22.01,5980,0
+CIM_A.US,D,20260209,000000,22,22.088,22,22.08,4181,0
+CIM_A.US,D,20260210,000000,22,22.12,21.9603,22.12,6332,0
+CIM_A.US,D,20260211,000000,22.13,22.25,22.01,22.1,26312,0
+CIM_A.US,D,20260212,000000,22.1,22.17,22.09,22.17,10852,0
+CIM_A.US,D,20260213,000000,22.16,22.19,22.0683,22.18,10833,0
+CIM_A.US,D,20260217,000000,22.25,22.5,22.18,22.26,35260,0
+CIM_A.US,D,20260218,000000,22.27,22.31,22.24,22.31,20831,0
diff --git a/daily/us/nyse stocks/1/copz.us.txt b/daily/us/nyse stocks/1/copz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8affb04c87c8c259ac0c077d765516280e2e6f9
--- /dev/null
+++ b/daily/us/nyse stocks/1/copz.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPZ.US,D,20260218,000000,21.0489,21.0489,20.81,20.92,1907,0
diff --git a/daily/us/nyse stocks/1/cpsf.us.txt b/daily/us/nyse stocks/1/cpsf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cdf628836f8d7333ddf5c1e0a0560c2ecedb7962
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpsf.us.txt	
@@ -0,0 +1,209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSF.US,D,20250205,000000,24.1377,24.1579,24.1101,24.155,53249,0
+CPSF.US,D,20250206,000000,24.18,24.19,24.1541,24.18,18709,0
+CPSF.US,D,20250207,000000,24.2,24.2,24.1365,24.14,11859,0
+CPSF.US,D,20250210,000000,24.16,24.17,24.15,24.165,21649,0
+CPSF.US,D,20250211,000000,24.1301,24.163,24.1301,24.163,9175,0
+CPSF.US,D,20250212,000000,24.12,24.1799,24.0901,24.145,23758,0
+CPSF.US,D,20250213,000000,24.1644,24.21,24.1366,24.185,22628,0
+CPSF.US,D,20250214,000000,24.2072,24.29,24.19,24.195,12856,0
+CPSF.US,D,20250218,000000,26.6,26.6,24.1928,24.1928,16548,0
+CPSF.US,D,20250219,000000,24.23,24.26,24.2142,24.245,14402,0
+CPSF.US,D,20250220,000000,24.24,24.25,24.1803,24.225,20519,0
+CPSF.US,D,20250221,000000,24.19,24.21,24.175,24.18,17555,0
+CPSF.US,D,20250224,000000,24.16,24.195,24.1301,24.16,20946,0
+CPSF.US,D,20250225,000000,24.14,24.1467,24.08,24.136,74433,0
+CPSF.US,D,20250226,000000,24.128,24.18,24.1,24.1265,17835,0
+CPSF.US,D,20250227,000000,24.13,24.1499,24.0599,24.0599,25860,0
+CPSF.US,D,20250228,000000,24.08,24.12,24.04,24.1065,23561,0
+CPSF.US,D,20250303,000000,24.1159,24.16,24.03,24.03,31073,0
+CPSF.US,D,20250304,000000,24.02,24.07,23.94,24.01,22206,0
+CPSF.US,D,20250305,000000,24.01,24.08,23.97,24.08,35502,0
+CPSF.US,D,20250306,000000,24.02,24.02,23.95,23.9804,25904,0
+CPSF.US,D,20250307,000000,23.97,23.98,23.9,23.98,12210,0
+CPSF.US,D,20250310,000000,23.95,23.96,23.8199,23.835,24518,0
+CPSF.US,D,20250311,000000,23.86,23.86,23.79,23.83,65768,0
+CPSF.US,D,20250312,000000,23.84,23.86,23.8,23.81,4132,0
+CPSF.US,D,20250313,000000,23.8,23.8,23.74,23.782,30473,0
+CPSF.US,D,20250314,000000,23.7892,23.8614,23.771,23.8614,15005,0
+CPSF.US,D,20250317,000000,23.8628,23.91,23.81,23.8716,3543,0
+CPSF.US,D,20250318,000000,23.84,23.84,23.8155,23.83,2607,0
+CPSF.US,D,20250319,000000,23.8326,23.895,23.8326,23.895,562,0
+CPSF.US,D,20250320,000000,23.845,23.8899,23.845,23.8796,3597,0
+CPSF.US,D,20250321,000000,23.82,23.95,23.82,23.8409,4009,0
+CPSF.US,D,20250324,000000,23.979,23.979,23.94,23.965,409,0
+CPSF.US,D,20250325,000000,23.99,24,23.98,23.9985,7797,0
+CPSF.US,D,20250326,000000,23.98,23.98,23.93,23.93,2064,0
+CPSF.US,D,20250327,000000,23.87,23.8991,23.87,23.8991,865,0
+CPSF.US,D,20250328,000000,23.81,23.8599,23.8001,23.835,4783,0
+CPSF.US,D,20250331,000000,23.72,23.85,23.72,23.85,6588,0
+CPSF.US,D,20250401,000000,23.8599,23.88,23.8,23.8649,22052,0
+CPSF.US,D,20250402,000000,23.9,23.93,23.9,23.9,5876,0
+CPSF.US,D,20250403,000000,23.76,23.77,23.71,23.7297,7292,0
+CPSF.US,D,20250404,000000,23.66,23.66,23.555,23.58,65485,0
+CPSF.US,D,20250407,000000,23.465,23.6,23.465,23.545,6151,0
+CPSF.US,D,20250408,000000,23.72,23.7437,23.57,23.5874,39814,0
+CPSF.US,D,20250409,000000,23.55,23.8962,23.43,23.8405,76183,0
+CPSF.US,D,20250410,000000,23.65,23.74,23.63,23.7134,38557,0
+CPSF.US,D,20250411,000000,23.6845,23.8099,23.6845,23.7842,2160,0
+CPSF.US,D,20250414,000000,23.78,23.83,23.78,23.7901,3943,0
+CPSF.US,D,20250415,000000,23.8,23.8,23.7801,23.7801,1295,0
+CPSF.US,D,20250416,000000,23.73,23.73,23.6,23.6862,10991,0
+CPSF.US,D,20250417,000000,23.69,23.69,23.6864,23.6864,410,0
+CPSF.US,D,20250421,000000,23.63,23.63,23.5508,23.5922,40331,0
+CPSF.US,D,20250422,000000,23.61,23.71,23.61,23.6981,1705,0
+CPSF.US,D,20250423,000000,23.84,23.85,23.7597,23.7597,794,0
+CPSF.US,D,20250424,000000,23.78,23.8405,23.78,23.8405,1324,0
+CPSF.US,D,20250425,000000,23.87,23.88,23.83,23.86,6947,0
+CPSF.US,D,20250428,000000,23.86,23.8847,23.85,23.8847,602,0
+CPSF.US,D,20250429,000000,23.87,23.92,23.8301,23.91,8326,0
+CPSF.US,D,20250430,000000,23.825,24.02,23.7676,24.02,11542,0
+CPSF.US,D,20250501,000000,24.0036,24.01,23.9532,23.9618,3092,0
+CPSF.US,D,20250502,000000,23.988,24.095,23.988,24.02,8977,0
+CPSF.US,D,20250505,000000,23.98,24.03,23.9751,23.9751,2099,0
+CPSF.US,D,20250506,000000,23.93,23.98,23.78,23.97,6101,0
+CPSF.US,D,20250507,000000,23.98,23.98,23.9595,23.9595,332,0
+CPSF.US,D,20250508,000000,23.93,24,23.93,23.9902,520,0
+CPSF.US,D,20250509,000000,24,24.02,23.97,23.975,2930,0
+CPSF.US,D,20250512,000000,24.11,24.13,24.1,24.102,1619,0
+CPSF.US,D,20250513,000000,24.2,24.2,24.1271,24.19,13984,0
+CPSF.US,D,20250514,000000,24.19,24.19,24.15,24.16,2596,0
+CPSF.US,D,20250515,000000,24.16,24.27,24.16,24.23,19267,0
+CPSF.US,D,20250516,000000,24.23,24.2599,24.1711,24.2311,3090,0
+CPSF.US,D,20250519,000000,24.1801,24.25,24.1801,24.2425,4558,0
+CPSF.US,D,20250520,000000,24.21,24.23,24.2,24.2254,11355,0
+CPSF.US,D,20250521,000000,24.18,24.22,24.13,24.155,14948,0
+CPSF.US,D,20250522,000000,24.17,24.17,24.1508,24.1508,1974,0
+CPSF.US,D,20250523,000000,24.0956,24.17,24.0956,24.1472,24952,0
+CPSF.US,D,20250527,000000,24.25,24.25,24.2215,24.2215,1928,0
+CPSF.US,D,20250528,000000,24.24,24.24,24.2118,24.2118,10239,0
+CPSF.US,D,20250529,000000,24.22,24.2268,24.22,24.2268,2415,0
+CPSF.US,D,20250530,000000,24.22,24.24,24.17,24.2373,11809,0
+CPSF.US,D,20250602,000000,24.23,24.27,24.23,24.247,1593,0
+CPSF.US,D,20250604,000000,24.33,24.33,24.29,24.2969,2189,0
+CPSF.US,D,20250605,000000,24.2801,24.29,24.2781,24.2781,2644,0
+CPSF.US,D,20250606,000000,24.36,24.36,24.33,24.3301,9322,0
+CPSF.US,D,20250609,000000,24.335,24.335,24.3309,24.3309,269,0
+CPSF.US,D,20250611,000000,24.36,24.42,24.3536,24.3536,814,0
+CPSF.US,D,20250612,000000,24.39,24.41,24.35,24.3675,2996,0
+CPSF.US,D,20250617,000000,24.34,24.34,24.33,24.335,1614,0
+CPSF.US,D,20250623,000000,24.33,24.38,24.33,24.38,1140,0
+CPSF.US,D,20250624,000000,24.42,24.4815,24.36,24.4748,2381,0
+CPSF.US,D,20250625,000000,24.47,24.5067,24.43,24.4747,2425,0
+CPSF.US,D,20250627,000000,24.56,24.5601,24.56,24.5601,200,0
+CPSF.US,D,20250630,000000,24.53,24.63,24.53,24.5945,9496,0
+CPSF.US,D,20250701,000000,24.54,24.5881,24.5,24.5881,11066,0
+CPSF.US,D,20250703,000000,24.656,24.656,24.55,24.655,1773,0
+CPSF.US,D,20250707,000000,24.6,24.66,24.6,24.615,1307,0
+CPSF.US,D,20250708,000000,24.64,24.64,24.6,24.62,1183,0
+CPSF.US,D,20250709,000000,24.6469,24.6469,24.61,24.6444,324,0
+CPSF.US,D,20250710,000000,24.63,24.6508,24.56,24.6508,3727,0
+CPSF.US,D,20250711,000000,24.6,24.67,24.57,24.66,7527,0
+CPSF.US,D,20250714,000000,24.62,24.66,24.62,24.66,434,0
+CPSF.US,D,20250715,000000,24.64,24.665,24.64,24.6635,652,0
+CPSF.US,D,20250716,000000,24.62,24.66,24.62,24.66,288,0
+CPSF.US,D,20250717,000000,24.68,24.68,24.66,24.68,3012,0
+CPSF.US,D,20250718,000000,24.68,24.6801,24.6601,24.68,3450,0
+CPSF.US,D,20250721,000000,24.7,24.7,24.69,24.6939,1499,0
+CPSF.US,D,20250722,000000,24.69,24.7105,24.69,24.7077,24406,0
+CPSF.US,D,20250723,000000,24.7267,24.75,24.71,24.7305,2157,0
+CPSF.US,D,20250724,000000,24.75,24.79,24.72,24.7596,7176,0
+CPSF.US,D,20250725,000000,24.76,24.8051,24.71,24.8051,20634,0
+CPSF.US,D,20250728,000000,24.78,24.7818,24.78,24.7818,4735,0
+CPSF.US,D,20250729,000000,24.79,24.79,24.77,24.78,2981,0
+CPSF.US,D,20250730,000000,24.78,24.79,24.73,24.7669,6057,0
+CPSF.US,D,20250731,000000,24.78,24.79,24.74,24.7471,4186,0
+CPSF.US,D,20250801,000000,24.67,24.73,24.65,24.7022,5943,0
+CPSF.US,D,20250804,000000,24.74,24.7849,24.73,24.7849,2630,0
+CPSF.US,D,20250805,000000,24.73,24.7585,24.73,24.7585,3432,0
+CPSF.US,D,20250811,000000,24.83,24.89,24.8206,24.8206,2133,0
+CPSF.US,D,20250812,000000,24.84,24.894,24.84,24.894,995,0
+CPSF.US,D,20250814,000000,24.87,24.9193,24.87,24.9193,944,0
+CPSF.US,D,20250815,000000,24.9076,24.9076,24.9001,24.9001,300,0
+CPSF.US,D,20250818,000000,24.87,24.9092,24.87,24.9092,395,0
+CPSF.US,D,20250822,000000,24.9,24.9321,24.9,24.9321,812,0
+CPSF.US,D,20250826,000000,24.92,24.9257,24.92,24.9257,173,0
+CPSF.US,D,20250828,000000,24.95,25,24.95,24.9787,5760,0
+CPSF.US,D,20250829,000000,24.92,24.952,24.92,24.952,4136,0
+CPSF.US,D,20250902,000000,24.87,24.915,24.85,24.915,67241,0
+CPSF.US,D,20250903,000000,24.91,24.945,24.91,24.935,1775,0
+CPSF.US,D,20250904,000000,24.94,24.9723,24.93,24.9723,1536,0
+CPSF.US,D,20250905,000000,24.96,24.9814,24.9407,24.9814,1489,0
+CPSF.US,D,20250908,000000,24.99,25.0087,24.98,25.0087,2575,0
+CPSF.US,D,20250910,000000,25.02,25.0345,25.02,25.0345,105,0
+CPSF.US,D,20250911,000000,25.04,25.08,25.04,25.07,1669,0
+CPSF.US,D,20250915,000000,25.0884,25.0884,25.06,25.0876,1659,0
+CPSF.US,D,20250917,000000,25.03,25.09,25.03,25.09,1855,0
+CPSF.US,D,20250918,000000,25.08,25.0999,25.07,25.0999,5418,0
+CPSF.US,D,20250919,000000,25.09,25.13,25.09,25.13,1772,0
+CPSF.US,D,20250922,000000,25.11,25.1399,25.11,25.1399,101,0
+CPSF.US,D,20250923,000000,25.11,25.125,25.11,25.125,1126,0
+CPSF.US,D,20251001,000000,25.14,25.17,25.131,25.17,2584,0
+CPSF.US,D,20251003,000000,25.16,25.19,25.16,25.19,629,0
+CPSF.US,D,20251006,000000,25.2,25.2,25.2,25.2,4135,0
+CPSF.US,D,20251009,000000,25.2039,25.2039,25.19,25.19,2308,0
+CPSF.US,D,20251010,000000,25.23,25.23,25.0859,25.0859,794,0
+CPSF.US,D,20251013,000000,25.2,25.2,25.1653,25.1653,100,0
+CPSF.US,D,20251015,000000,25.15,25.1649,25.15,25.1649,1617,0
+CPSF.US,D,20251017,000000,25.1412,25.175,25.1412,25.175,711,0
+CPSF.US,D,20251020,000000,25.21,25.23,25.21,25.23,160,0
+CPSF.US,D,20251021,000000,25.19,25.2398,25.19,25.2398,414,0
+CPSF.US,D,20251022,000000,25.17,25.2,25.17,25.2,1246,0
+CPSF.US,D,20251024,000000,25.2644,25.2727,25.2401,25.2671,10927,0
+CPSF.US,D,20251028,000000,25.3,25.3,25.3,25.3,7795,0
+CPSF.US,D,20251029,000000,25.305,25.305,25.29,25.29,199,0
+CPSF.US,D,20251030,000000,25.28,25.28,25.2604,25.2604,202,0
+CPSF.US,D,20251105,000000,25.2768,25.2768,25.2756,25.2756,142,0
+CPSF.US,D,20251106,000000,25.24,25.24,25.2341,25.2341,195,0
+CPSF.US,D,20251111,000000,25.31,25.32,25.31,25.32,437,0
+CPSF.US,D,20251114,000000,25.3,25.3,25.27,25.27,424,0
+CPSF.US,D,20251117,000000,25.2354,25.2354,25.2282,25.2282,202,0
+CPSF.US,D,20251118,000000,25.2,25.2,25.1977,25.1977,104,0
+CPSF.US,D,20251119,000000,25.2052,25.2133,25.2052,25.2133,3515,0
+CPSF.US,D,20251120,000000,25.28,25.28,25.1354,25.1354,1854,0
+CPSF.US,D,20251121,000000,25.1801,25.215,25.1801,25.2102,1964,0
+CPSF.US,D,20251126,000000,25.37,25.375,25.37,25.375,100,0
+CPSF.US,D,20251128,000000,25.38,25.3914,25.38,25.3914,205,0
+CPSF.US,D,20251201,000000,25.39,25.4,25.38,25.4,1726,0
+CPSF.US,D,20251203,000000,25.425,25.425,25.39,25.425,3811,0
+CPSF.US,D,20251204,000000,25.41,25.425,25.4,25.425,2830,0
+CPSF.US,D,20251208,000000,25.46,25.46,25.4397,25.4397,101,0
+CPSF.US,D,20251209,000000,25.48,25.48,25.443,25.443,1131,0
+CPSF.US,D,20251210,000000,25.47,25.48,25.45,25.4756,1378,0
+CPSF.US,D,20251211,000000,25.49,25.51,25.49,25.49,515,0
+CPSF.US,D,20251212,000000,25.51,25.51,25.47,25.47,4209,0
+CPSF.US,D,20251215,000000,25.5,25.5,25.5,25.5,2353,0
+CPSF.US,D,20251216,000000,25.49,25.49,25.4775,25.4775,194,0
+CPSF.US,D,20251218,000000,25.46,25.478,25.46,25.478,446,0
+CPSF.US,D,20251219,000000,25.5,25.5251,25.5,25.5251,2597,0
+CPSF.US,D,20251223,000000,25.5301,25.565,25.5301,25.565,1719,0
+CPSF.US,D,20251229,000000,25.59,25.598,25.5859,25.595,910,0
+CPSF.US,D,20251231,000000,25.58,25.595,25.57,25.59,4719,0
+CPSF.US,D,20260102,000000,25.598,25.6001,25.58,25.6001,2010,0
+CPSF.US,D,20260105,000000,25.6472,25.65,25.6,25.6206,1401,0
+CPSF.US,D,20260106,000000,25.62,25.637,25.62,25.635,2368,0
+CPSF.US,D,20260108,000000,25.64,25.64,25.63,25.635,17818,0
+CPSF.US,D,20260109,000000,25.655,25.655,25.655,25.655,254,0
+CPSF.US,D,20260112,000000,25.67,25.67,25.65,25.6698,3105,0
+CPSF.US,D,20260113,000000,25.65,25.65,25.64,25.645,2935,0
+CPSF.US,D,20260114,000000,25.656,25.6599,25.656,25.6599,1530,0
+CPSF.US,D,20260115,000000,25.7,25.7,25.64,25.6701,6236,0
+CPSF.US,D,20260120,000000,25.64,25.6636,25.64,25.6636,104,0
+CPSF.US,D,20260121,000000,25.69,25.6999,25.69,25.6999,700,0
+CPSF.US,D,20260122,000000,25.715,25.7499,25.715,25.7157,15793,0
+CPSF.US,D,20260126,000000,25.715,25.715,25.6808,25.715,8501,0
+CPSF.US,D,20260128,000000,25.725,25.785,25.7199,25.7684,4312,0
+CPSF.US,D,20260129,000000,25.735,25.735,25.735,25.735,453,0
+CPSF.US,D,20260130,000000,25.763,25.78,25.74,25.74,50900,0
+CPSF.US,D,20260202,000000,25.795,25.9,25.74,25.787,122578,0
+CPSF.US,D,20260203,000000,25.79,25.79,25.729,25.74,50563,0
+CPSF.US,D,20260204,000000,25.765,25.79,25.72,25.735,62695,0
+CPSF.US,D,20260205,000000,25.715,25.73,25.69,25.7004,19478,0
+CPSF.US,D,20260206,000000,25.74,25.79,25.71,25.7577,94402,0
+CPSF.US,D,20260209,000000,25.745,25.81,25.745,25.78,5069,0
+CPSF.US,D,20260210,000000,25.82,25.82,25.75,25.8,24702,0
+CPSF.US,D,20260211,000000,25.82,25.82,25.765,25.79,16884,0
+CPSF.US,D,20260212,000000,25.74,25.7499,25.7,25.72,3968,0
+CPSF.US,D,20260213,000000,25.73,25.76,25.68,25.7394,7977,0
+CPSF.US,D,20260217,000000,25.72,25.78,25.71,25.76,13888,0
+CPSF.US,D,20260218,000000,25.735,25.77,25.735,25.77,9318,0
diff --git a/daily/us/nyse stocks/1/cpsj.us.txt b/daily/us/nyse stocks/1/cpsj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc6a53ec3d3fdcb82bba321fb928278471788dc2
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpsj.us.txt	
@@ -0,0 +1,383 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSJ.US,D,20240703,000000,24.07,24.12,24.07,24.1154,64364,0
+CPSJ.US,D,20240705,000000,24.62,24.62,24.1062,24.15,236831,0
+CPSJ.US,D,20240708,000000,24.17,24.18,24.15,24.165,166094,0
+CPSJ.US,D,20240709,000000,24.2,24.2,24.165,24.17,29271,0
+CPSJ.US,D,20240710,000000,24.2,24.2345,24.17,24.225,31403,0
+CPSJ.US,D,20240711,000000,24.23,24.23,24.185,24.195,9252,0
+CPSJ.US,D,20240712,000000,24.1786,24.27,24.17,24.225,55886,0
+CPSJ.US,D,20240715,000000,24.29,24.3,24.24,24.29,72480,0
+CPSJ.US,D,20240716,000000,24.29,24.31,24.26,24.31,26213,0
+CPSJ.US,D,20240717,000000,24.26,24.27,24.2,24.2024,22532,0
+CPSJ.US,D,20240718,000000,24.22,24.22,24.17,24.175,12311,0
+CPSJ.US,D,20240719,000000,24.2,24.2,24.1315,24.155,11965,0
+CPSJ.US,D,20240722,000000,24.22,24.22,24.16,24.205,20120,0
+CPSJ.US,D,20240723,000000,24.23,24.24,24.19,24.2001,27040,0
+CPSJ.US,D,20240724,000000,24.18,24.18,24.05,24.09,30244,0
+CPSJ.US,D,20240725,000000,24.1,24.14,24.05,24.0502,58868,0
+CPSJ.US,D,20240726,000000,24.1,24.15,24.0701,24.0854,10068,0
+CPSJ.US,D,20240729,000000,24.115,24.15,24.09,24.1124,31605,0
+CPSJ.US,D,20240730,000000,24.15,24.15,24.0572,24.0791,15635,0
+CPSJ.US,D,20240731,000000,24.15,24.199,24.15,24.1923,16868,0
+CPSJ.US,D,20240801,000000,24.21,24.25,24.08,24.13,93755,0
+CPSJ.US,D,20240802,000000,24.02,24.075,23.98,24.0749,21842,0
+CPSJ.US,D,20240805,000000,24.01,24.05,23.93,23.9501,38392,0
+CPSJ.US,D,20240806,000000,23.96,24.0599,23.95,23.9862,26341,0
+CPSJ.US,D,20240807,000000,24.08,24.08,23.9523,23.9523,30781,0
+CPSJ.US,D,20240808,000000,23.96,24.08,23.96,24.04,5375,0
+CPSJ.US,D,20240809,000000,24.05,24.11,24.05,24.055,5094,0
+CPSJ.US,D,20240812,000000,24.04,24.11,24.04,24.055,36205,0
+CPSJ.US,D,20240813,000000,24.17,24.23,24.1373,24.23,37323,0
+CPSJ.US,D,20240814,000000,24.24,24.24,24.1516,24.2064,6563,0
+CPSJ.US,D,20240815,000000,24.3,24.35,24.28,24.33,43484,0
+CPSJ.US,D,20240816,000000,24.35,24.38,24.315,24.325,3640,0
+CPSJ.US,D,20240819,000000,24.37,24.42,24.36,24.38,1857,0
+CPSJ.US,D,20240820,000000,24.44,24.45,24.4259,24.4259,1180,0
+CPSJ.US,D,20240821,000000,24.47,24.47,24.435,24.435,189,0
+CPSJ.US,D,20240822,000000,24.42,24.42,24.37,24.37,278,0
+CPSJ.US,D,20240823,000000,24.5,24.5,24.435,24.46,663,0
+CPSJ.US,D,20240826,000000,24.41,24.48,24.4022,24.48,19608,0
+CPSJ.US,D,20240827,000000,24.455,24.49,24.44,24.465,1370,0
+CPSJ.US,D,20240828,000000,24.52,24.52,24.3927,24.46,5128,0
+CPSJ.US,D,20240829,000000,24.45,24.46,24.435,24.46,2520,0
+CPSJ.US,D,20240830,000000,24.46,24.53,24.42,24.53,1685,0
+CPSJ.US,D,20240903,000000,24.51,24.51,24.37,24.41,18207,0
+CPSJ.US,D,20240904,000000,24.38,24.385,24.38,24.385,4228,0
+CPSJ.US,D,20240905,000000,24.365,24.365,24.345,24.345,1111,0
+CPSJ.US,D,20240906,000000,24.24,24.3,24.23,24.3,7080,0
+CPSJ.US,D,20240909,000000,24.36,24.38,24.29,24.38,1137,0
+CPSJ.US,D,20240910,000000,24.35,24.41,24.35,24.41,1418,0
+CPSJ.US,D,20240911,000000,24.325,24.4234,24.325,24.4234,295,0
+CPSJ.US,D,20240912,000000,24.43,24.53,24.43,24.53,3012,0
+CPSJ.US,D,20240913,000000,24.53,24.57,24.48,24.51,36085,0
+CPSJ.US,D,20240916,000000,24.52,24.5743,24.52,24.57,1602,0
+CPSJ.US,D,20240917,000000,24.56,24.59,24.56,24.5677,4999,0
+CPSJ.US,D,20240918,000000,24.55,24.5999,24.55,24.5599,972,0
+CPSJ.US,D,20240919,000000,24.665,24.72,24.6201,24.71,5670,0
+CPSJ.US,D,20240920,000000,24.7099,24.7099,24.665,24.6738,2570,0
+CPSJ.US,D,20240923,000000,24.65,24.694,24.65,24.6905,744,0
+CPSJ.US,D,20240924,000000,24.69,24.75,24.6601,24.75,10685,0
+CPSJ.US,D,20240925,000000,24.74,24.79,24.74,24.79,6872,0
+CPSJ.US,D,20240926,000000,24.71,24.7144,24.68,24.7144,270,0
+CPSJ.US,D,20240927,000000,24.749,24.749,24.6994,24.72,996,0
+CPSJ.US,D,20240930,000000,24.71,24.7162,24.68,24.7162,872,0
+CPSJ.US,D,20241001,000000,24.7,24.7,24.64,24.64,24482,0
+CPSJ.US,D,20241002,000000,24.6901,24.6901,24.6901,24.6901,13,0
+CPSJ.US,D,20241003,000000,24.6301,24.6774,24.6301,24.6774,253,0
+CPSJ.US,D,20241004,000000,24.71,24.71,24.71,24.71,27,0
+CPSJ.US,D,20241007,000000,24.66,24.6971,24.63,24.63,1110,0
+CPSJ.US,D,20241008,000000,24.67,24.72,24.66,24.72,1695,0
+CPSJ.US,D,20241009,000000,24.72,24.72,24.68,24.72,10445,0
+CPSJ.US,D,20241010,000000,24.72,24.7409,24.72,24.7409,1903,0
+CPSJ.US,D,20241011,000000,24.8,24.8,24.7651,24.7651,200,0
+CPSJ.US,D,20241014,000000,24.78,24.81,24.78,24.81,605,0
+CPSJ.US,D,20241015,000000,24.76,24.775,24.74,24.75,683,0
+CPSJ.US,D,20241016,000000,24.62,24.8051,24.62,24.8051,1126,0
+CPSJ.US,D,20241017,000000,24.79,24.81,24.77,24.81,3263,0
+CPSJ.US,D,20241018,000000,24.8301,24.8301,24.8301,24.8301,1,0
+CPSJ.US,D,20241021,000000,24.83,24.83,24.8,24.8,161,0
+CPSJ.US,D,20241022,000000,24.79,24.87,24.79,24.87,1030,0
+CPSJ.US,D,20241023,000000,24.79,24.79,24.74,24.75,2300,0
+CPSJ.US,D,20241024,000000,24.77,24.8177,24.77,24.8177,222,0
+CPSJ.US,D,20241025,000000,24.83,24.845,24.81,24.815,2030,0
+CPSJ.US,D,20241028,000000,24.83,24.8354,24.83,24.8354,255,0
+CPSJ.US,D,20241029,000000,24.8487,24.8487,24.8487,24.8487,1,0
+CPSJ.US,D,20241030,000000,24.8,24.8249,24.8,24.8249,314,0
+CPSJ.US,D,20241031,000000,24.73,24.8,24.71,24.7387,22781,0
+CPSJ.US,D,20241101,000000,24.72,24.7568,24.71,24.715,38156,0
+CPSJ.US,D,20241104,000000,24.7177,24.7177,24.7177,24.7177,61,0
+CPSJ.US,D,20241105,000000,24.76,24.8,24.76,24.782,985,0
+CPSJ.US,D,20241106,000000,24.8776,24.96,24.87,24.92,4524,0
+CPSJ.US,D,20241107,000000,24.91,24.9504,24.91,24.9504,300,0
+CPSJ.US,D,20241108,000000,24.93,24.985,24.93,24.9823,259,0
+CPSJ.US,D,20241111,000000,24.9829,25.0051,24.98,25.0051,971,0
+CPSJ.US,D,20241115,000000,24.8748,24.8808,24.8748,24.8808,128,0
+CPSJ.US,D,20241118,000000,24.9136,24.9136,24.8795,24.8795,579,0
+CPSJ.US,D,20241119,000000,24.89,24.925,24.89,24.925,3265,0
+CPSJ.US,D,20241120,000000,24.8713,24.95,24.8713,24.95,5620,0
+CPSJ.US,D,20241125,000000,24.99,25.0152,24.96,25.0152,6901,0
+CPSJ.US,D,20241126,000000,25.0192,25.0351,24.99,25.0351,4269,0
+CPSJ.US,D,20241127,000000,25.04,25.04,25.01,25.0301,443,0
+CPSJ.US,D,20241129,000000,25.0639,25.0701,25.04,25.0701,833,0
+CPSJ.US,D,20241202,000000,25.06,25.13,25.01,25.01,4054,0
+CPSJ.US,D,20241203,000000,25.08,25.0801,25.08,25.0801,556,0
+CPSJ.US,D,20241205,000000,25.07,25.1,25.07,25.1,1866,0
+CPSJ.US,D,20241206,000000,25.1,25.11,25.0701,25.11,690,0
+CPSJ.US,D,20241209,000000,25.1,25.1,25.0935,25.0935,201,0
+CPSJ.US,D,20241210,000000,25.1,25.1,25.0851,25.0851,311,0
+CPSJ.US,D,20241211,000000,25.15,25.15,25.09,25.12,2200,0
+CPSJ.US,D,20241212,000000,25.15,25.15,25.07,25.1154,1129,0
+CPSJ.US,D,20241213,000000,25.09,25.11,25.09,25.11,667,0
+CPSJ.US,D,20241216,000000,25.11,25.17,25.1,25.1404,4425,0
+CPSJ.US,D,20241217,000000,25.15,25.15,25.1297,25.1297,201,0
+CPSJ.US,D,20241218,000000,25.0663,25.0663,24.9754,24.9754,300,0
+CPSJ.US,D,20241219,000000,24.97,24.97,24.9534,24.9534,5333,0
+CPSJ.US,D,20241220,000000,25.01,25.025,24.9958,24.9958,508,0
+CPSJ.US,D,20241223,000000,25.01,25.055,24.9601,25.055,3482,0
+CPSJ.US,D,20241226,000000,25.15,25.15,25.135,25.135,11285,0
+CPSJ.US,D,20241227,000000,25.08,25.105,25.08,25.105,551,0
+CPSJ.US,D,20241230,000000,24.97,25.0574,24.9601,25.0574,1452,0
+CPSJ.US,D,20250102,000000,24.97,25.06,24.97,25.06,3264,0
+CPSJ.US,D,20250103,000000,25.03,25.1035,25.03,25.0954,1980,0
+CPSJ.US,D,20250106,000000,25.12,25.1388,25.1,25.12,2292,0
+CPSJ.US,D,20250107,000000,25.06,25.0749,25.05,25.0749,1191,0
+CPSJ.US,D,20250108,000000,25.05,25.0934,25.0291,25.0934,3632,0
+CPSJ.US,D,20250110,000000,24.98,25.005,24.94,24.9717,21414,0
+CPSJ.US,D,20250113,000000,24.93,25.005,24.92,25.005,2092,0
+CPSJ.US,D,20250114,000000,24.97,25.0151,24.95,25.0151,1292,0
+CPSJ.US,D,20250115,000000,25.1,25.125,25.1,25.125,1229,0
+CPSJ.US,D,20250116,000000,25.11,25.1551,25.11,25.1551,605,0
+CPSJ.US,D,20250117,000000,25.17,25.26,25.17,25.2135,1151,0
+CPSJ.US,D,20250121,000000,25.19,25.2608,25.19,25.2608,830,0
+CPSJ.US,D,20250122,000000,25.26,25.34,25.26,25.295,259,0
+CPSJ.US,D,20250123,000000,25.26,25.3381,25.26,25.3056,7621,0
+CPSJ.US,D,20250124,000000,25.29,25.3135,25.29,25.3135,284,0
+CPSJ.US,D,20250127,000000,25.19,25.214,25.19,25.214,273,0
+CPSJ.US,D,20250128,000000,25.2255,25.2652,25.2255,25.2652,2022,0
+CPSJ.US,D,20250129,000000,25.24,25.2587,25.2301,25.2587,746,0
+CPSJ.US,D,20250130,000000,25.25,25.2615,25.25,25.2615,499,0
+CPSJ.US,D,20250131,000000,25.3,25.36,25.269,25.269,825,0
+CPSJ.US,D,20250203,000000,25.13,25.211,25.13,25.16,4526,0
+CPSJ.US,D,20250204,000000,25.23,25.2701,25.23,25.2701,1349,0
+CPSJ.US,D,20250205,000000,25.23,25.27,25.21,25.2698,33533,0
+CPSJ.US,D,20250206,000000,25.29,25.3399,25.28,25.305,1125,0
+CPSJ.US,D,20250207,000000,25.28,25.28,25.26,25.28,396,0
+CPSJ.US,D,20250210,000000,25.29,25.3132,25.28,25.29,2877,0
+CPSJ.US,D,20250212,000000,25.29,25.3002,25.29,25.3002,255,0
+CPSJ.US,D,20250213,000000,25.31,25.3483,25.31,25.3483,469,0
+CPSJ.US,D,20250214,000000,25.37,25.385,25.37,25.385,3556,0
+CPSJ.US,D,20250218,000000,25.35,25.3948,25.35,25.3948,147,0
+CPSJ.US,D,20250219,000000,25.35,25.3927,25.35,25.392,13600,0
+CPSJ.US,D,20250221,000000,25.36,25.36,25.3142,25.3201,2050,0
+CPSJ.US,D,20250224,000000,25.28,25.3,25.28,25.29,2373,0
+CPSJ.US,D,20250225,000000,25.21,25.2481,25.21,25.2481,342,0
+CPSJ.US,D,20250226,000000,25.28,25.28,25.2452,25.2452,804,0
+CPSJ.US,D,20250227,000000,25.12,25.1393,25.12,25.1393,169,0
+CPSJ.US,D,20250228,000000,25.14,25.2526,25.14,25.2526,1087,0
+CPSJ.US,D,20250303,000000,25.13,25.16,25.08,25.09,3533,0
+CPSJ.US,D,20250304,000000,24.98,25.0392,24.97,25.0392,1919,0
+CPSJ.US,D,20250305,000000,25.06,25.13,25.01,25.1266,6059,0
+CPSJ.US,D,20250306,000000,25.02,25.11,24.94,25.01,2653,0
+CPSJ.US,D,20250307,000000,24.92,25.06,24.92,25.0393,1797,0
+CPSJ.US,D,20250310,000000,24.78,24.8024,24.78,24.8024,470,0
+CPSJ.US,D,20250311,000000,24.7201,24.765,24.6945,24.7463,17650,0
+CPSJ.US,D,20250312,000000,24.7304,24.7704,24.7304,24.7704,1109,0
+CPSJ.US,D,20250313,000000,24.76,24.76,24.58,24.626,3913,0
+CPSJ.US,D,20250314,000000,24.75,24.8304,24.75,24.8304,291,0
+CPSJ.US,D,20250317,000000,24.87,24.89,24.8,24.89,5481,0
+CPSJ.US,D,20250318,000000,24.7858,24.7858,24.74,24.7841,1007,0
+CPSJ.US,D,20250325,000000,25.06,25.0656,25.04,25.0656,568,0
+CPSJ.US,D,20250326,000000,25.05,25.17,24.9596,24.9596,5077,0
+CPSJ.US,D,20250327,000000,24.9691,24.9691,24.92,24.9425,1782,0
+CPSJ.US,D,20250328,000000,24.7936,24.84,24.72,24.752,9337,0
+CPSJ.US,D,20250331,000000,24.63,24.8135,24.62,24.8135,1399,0
+CPSJ.US,D,20250401,000000,24.78,24.8469,24.78,24.8469,18026,0
+CPSJ.US,D,20250402,000000,24.87,24.9324,24.85,24.9324,1025,0
+CPSJ.US,D,20250403,000000,24.51,24.51,24.41,24.4646,1419,0
+CPSJ.US,D,20250404,000000,24.25,24.25,24.05,24.0657,2075,0
+CPSJ.US,D,20250407,000000,24.015,24.17,23.9101,24.1047,1777,0
+CPSJ.US,D,20250408,000000,24.17,24.31,24.0524,24.0524,14780,0
+CPSJ.US,D,20250409,000000,24.0899,24.68,24.06,24.6403,12425,0
+CPSJ.US,D,20250410,000000,24.3401,24.4,24.231,24.3943,4558,0
+CPSJ.US,D,20250411,000000,24.38,24.5061,24.37,24.5061,2212,0
+CPSJ.US,D,20250414,000000,24.57,24.57,24.48,24.4999,3945,0
+CPSJ.US,D,20250415,000000,24.5,24.54,24.4584,24.4584,7723,0
+CPSJ.US,D,20250416,000000,24.3079,24.34,24.25,24.264,14558,0
+CPSJ.US,D,20250417,000000,24.27,24.2999,24.2437,24.2437,786,0
+CPSJ.US,D,20250421,000000,24.11,24.24,24.0906,24.0906,908,0
+CPSJ.US,D,20250422,000000,24.19,24.26,24.1817,24.2406,3131,0
+CPSJ.US,D,20250423,000000,24.54,24.54,24.3501,24.3949,9440,0
+CPSJ.US,D,20250425,000000,24.59,24.6383,24.59,24.6383,300,0
+CPSJ.US,D,20250428,000000,24.63,24.68,24.53,24.67,11903,0
+CPSJ.US,D,20250429,000000,24.7,24.7193,24.6201,24.7193,490,0
+CPSJ.US,D,20250430,000000,24.64,24.79,24.64,24.79,4409,0
+CPSJ.US,D,20250501,000000,24.84,24.9299,24.8275,24.8275,11890,0
+CPSJ.US,D,20250502,000000,24.94,24.9966,24.94,24.9966,210,0
+CPSJ.US,D,20250505,000000,24.85,24.94,24.85,24.9187,8856,0
+CPSJ.US,D,20250506,000000,24.82,24.88,24.82,24.8292,548,0
+CPSJ.US,D,20250507,000000,24.81,24.8457,24.81,24.8457,421,0
+CPSJ.US,D,20250508,000000,24.8901,25,24.8901,24.9369,6451,0
+CPSJ.US,D,20250509,000000,24.9622,24.9622,24.89,24.9072,520,0
+CPSJ.US,D,20250512,000000,25.24,25.316,25.23,25.316,6116,0
+CPSJ.US,D,20250513,000000,25.35,25.48,25.35,25.4284,27242,0
+CPSJ.US,D,20250514,000000,25.39,25.4309,25.39,25.4309,180,0
+CPSJ.US,D,20250515,000000,25.42,25.44,25.42,25.44,1857,0
+CPSJ.US,D,20250516,000000,25.47,25.5579,25.47,25.5579,636,0
+CPSJ.US,D,20250519,000000,25.491,25.55,25.42,25.5417,11898,0
+CPSJ.US,D,20250520,000000,25.55,25.55,25.485,25.5119,7853,0
+CPSJ.US,D,20250521,000000,25.5,25.5,25.3525,25.3525,1534,0
+CPSJ.US,D,20250522,000000,25.31,25.44,25.3013,25.3572,9970,0
+CPSJ.US,D,20250523,000000,25.23,25.28,25.22,25.2757,665,0
+CPSJ.US,D,20250527,000000,25.5,25.5301,25.49,25.5301,2383,0
+CPSJ.US,D,20250528,000000,25.5087,25.5087,25.468,25.468,645,0
+CPSJ.US,D,20250529,000000,25.51,25.5143,25.4601,25.5143,974,0
+CPSJ.US,D,20250602,000000,25.51,25.5717,25.4901,25.5717,5550,0
+CPSJ.US,D,20250603,000000,25.58,25.66,25.58,25.6527,3838,0
+CPSJ.US,D,20250604,000000,25.6801,25.7,25.66,25.6705,2711,0
+CPSJ.US,D,20250605,000000,25.63,25.71,25.63,25.65,4170,0
+CPSJ.US,D,20250609,000000,25.74,25.82,25.74,25.7802,808,0
+CPSJ.US,D,20250610,000000,25.78,25.8367,25.77,25.8367,2611,0
+CPSJ.US,D,20250611,000000,25.8664,25.87,25.79,25.8239,36037,0
+CPSJ.US,D,20250612,000000,25.84,25.84,25.8149,25.8149,2620,0
+CPSJ.US,D,20250613,000000,25.73,25.785,25.7201,25.727,1466,0
+CPSJ.US,D,20250616,000000,25.86,25.8769,25.86,25.8769,881,0
+CPSJ.US,D,20250617,000000,25.82,25.82,25.7638,25.7638,221,0
+CPSJ.US,D,20250618,000000,25.82,25.845,25.7984,25.7984,489,0
+CPSJ.US,D,20250620,000000,25.7801,25.81,25.75,25.8079,2417,0
+CPSJ.US,D,20250623,000000,25.9,25.942,25.8,25.942,1228,0
+CPSJ.US,D,20250624,000000,26,26.05,25.99,26.02,7761,0
+CPSJ.US,D,20250625,000000,26.01,26.0299,26.01,26.0299,895,0
+CPSJ.US,D,20250626,000000,26.0201,26.035,26.0101,26.03,2281,0
+CPSJ.US,D,20250627,000000,26.05,26.1,26.045,26.08,13379,0
+CPSJ.US,D,20250630,000000,26.07,26.12,26.06,26.07,10463,0
+CPSJ.US,D,20250701,000000,26.13,26.32,26.08,26.11,253553,0
+CPSJ.US,D,20250702,000000,26.07,26.15,26.0404,26.12,55912,0
+CPSJ.US,D,20250703,000000,26.08,26.18,26.08,26.15,5378,0
+CPSJ.US,D,20250707,000000,26.0921,26.13,26.08,26.09,16615,0
+CPSJ.US,D,20250708,000000,26.1017,26.11,26.095,26.095,2624,0
+CPSJ.US,D,20250709,000000,26.14,26.1599,26.0701,26.1129,14477,0
+CPSJ.US,D,20250710,000000,26.1015,26.16,26.07,26.1399,14786,0
+CPSJ.US,D,20250711,000000,26.18,26.19,26.09,26.1209,3775,0
+CPSJ.US,D,20250714,000000,26.1599,26.17,26.07,26.1351,46036,0
+CPSJ.US,D,20250715,000000,26.1799,26.1799,26.1295,26.1295,18825,0
+CPSJ.US,D,20250716,000000,26.14,26.17,26.08,26.1641,28006,0
+CPSJ.US,D,20250717,000000,26.17,26.21,26.12,26.1551,14814,0
+CPSJ.US,D,20250718,000000,26.165,26.21,26.14,26.16,26785,0
+CPSJ.US,D,20250721,000000,26.17,26.23,26.16,26.1878,43720,0
+CPSJ.US,D,20250722,000000,26.17,26.22,26.16,26.1949,40484,0
+CPSJ.US,D,20250723,000000,26.195,26.25,26.1701,26.19,23048,0
+CPSJ.US,D,20250724,000000,26.2101,26.26,26.1901,26.235,12917,0
+CPSJ.US,D,20250725,000000,26.26,26.3,26.2101,26.28,19852,0
+CPSJ.US,D,20250728,000000,26.25,26.31,26.21,26.27,24725,0
+CPSJ.US,D,20250729,000000,26.2301,26.28,26.19,26.25,24249,0
+CPSJ.US,D,20250730,000000,26.22,26.2799,26.19,26.22,17468,0
+CPSJ.US,D,20250731,000000,26.21,26.2775,26.18,26.2004,11680,0
+CPSJ.US,D,20250801,000000,26.16,26.2,26.1301,26.19,6708,0
+CPSJ.US,D,20250804,000000,26.27,26.2792,26.23,26.24,7069,0
+CPSJ.US,D,20250805,000000,26.2,26.2289,26.2,26.2289,4621,0
+CPSJ.US,D,20250806,000000,26.2469,26.27,26.2469,26.27,1118,0
+CPSJ.US,D,20250807,000000,26.25,26.265,26.22,26.265,2568,0
+CPSJ.US,D,20250808,000000,26.29,26.33,26.29,26.3,8908,0
+CPSJ.US,D,20250811,000000,26.26,26.32,26.25,26.2815,6019,0
+CPSJ.US,D,20250812,000000,26.34,26.37,26.3,26.34,5281,0
+CPSJ.US,D,20250813,000000,26.39,26.39,26.3644,26.3644,124,0
+CPSJ.US,D,20250814,000000,26.39,26.39,26.3649,26.3649,224,0
+CPSJ.US,D,20250815,000000,26.34,26.345,26.34,26.345,1098,0
+CPSJ.US,D,20250818,000000,26.34,26.38,26.3008,26.329,8075,0
+CPSJ.US,D,20250819,000000,26.3314,26.39,26.3314,26.3331,2556,0
+CPSJ.US,D,20250820,000000,26.2801,26.36,26.2801,26.34,5350,0
+CPSJ.US,D,20250821,000000,26.3237,26.35,26.3237,26.3251,4434,0
+CPSJ.US,D,20250822,000000,26.43,26.43,26.3411,26.3949,10562,0
+CPSJ.US,D,20250825,000000,26.35,26.3949,26.34,26.375,13755,0
+CPSJ.US,D,20250826,000000,26.34,26.397,26.28,26.3884,4077,0
+CPSJ.US,D,20250827,000000,26.36,26.39,26.35,26.3899,4158,0
+CPSJ.US,D,20250828,000000,26.36,26.4056,26.36,26.4056,3012,0
+CPSJ.US,D,20250829,000000,26.36,26.39,26.26,26.35,11422,0
+CPSJ.US,D,20250902,000000,26.33,26.3704,26.33,26.3704,8682,0
+CPSJ.US,D,20250903,000000,26.35,26.4002,26.32,26.4002,1706,0
+CPSJ.US,D,20250904,000000,26.38,26.4307,26.38,26.4307,444,0
+CPSJ.US,D,20250905,000000,26.43,26.4457,26.41,26.4457,5625,0
+CPSJ.US,D,20250908,000000,26.44,26.4449,26.43,26.4449,453,0
+CPSJ.US,D,20250909,000000,26.44,26.4697,26.43,26.4697,2916,0
+CPSJ.US,D,20250910,000000,26.46,26.495,26.44,26.4915,7368,0
+CPSJ.US,D,20250911,000000,26.48,26.555,26.48,26.5253,5428,0
+CPSJ.US,D,20250912,000000,26.5184,26.5312,26.5,26.5312,1568,0
+CPSJ.US,D,20250915,000000,26.52,26.56,26.51,26.5406,1862,0
+CPSJ.US,D,20250916,000000,26.51,26.5407,26.49,26.5407,2227,0
+CPSJ.US,D,20250917,000000,26.5,26.5,26.49,26.49,572,0
+CPSJ.US,D,20250918,000000,26.53,26.5473,26.53,26.5473,555,0
+CPSJ.US,D,20250919,000000,26.6032,26.6032,26.5792,26.5792,179,0
+CPSJ.US,D,20250922,000000,26.5465,26.62,26.54,26.5805,2333,0
+CPSJ.US,D,20250924,000000,26.52,26.56,26.52,26.5538,520,0
+CPSJ.US,D,20250925,000000,26.51,26.5405,26.51,26.5405,175,0
+CPSJ.US,D,20250926,000000,26.5345,26.5709,26.5,26.5709,5852,0
+CPSJ.US,D,20250930,000000,26.56,26.585,26.56,26.585,414,0
+CPSJ.US,D,20251001,000000,26.58,26.62,26.58,26.62,6718,0
+CPSJ.US,D,20251002,000000,26.59,26.64,26.58,26.623,4099,0
+CPSJ.US,D,20251003,000000,26.61,26.68,26.6,26.625,8399,0
+CPSJ.US,D,20251006,000000,26.5801,26.67,26.58,26.6245,8504,0
+CPSJ.US,D,20251007,000000,26.6,26.65,26.58,26.6151,11684,0
+CPSJ.US,D,20251008,000000,26.6,26.635,26.58,26.635,4256,0
+CPSJ.US,D,20251009,000000,26.6,26.635,26.59,26.625,2256,0
+CPSJ.US,D,20251010,000000,26.67,26.67,26.52,26.5764,9011,0
+CPSJ.US,D,20251013,000000,26.5976,26.6154,26.56,26.6154,9808,0
+CPSJ.US,D,20251014,000000,26.57,26.605,26.57,26.605,31852,0
+CPSJ.US,D,20251015,000000,26.61,26.6208,26.55,26.6109,6013,0
+CPSJ.US,D,20251016,000000,26.61,26.64,26.61,26.6303,1893,0
+CPSJ.US,D,20251017,000000,26.622,26.625,26.58,26.625,791,0
+CPSJ.US,D,20251020,000000,26.64,26.6649,26.64,26.6649,220,0
+CPSJ.US,D,20251021,000000,26.6648,26.6798,26.58,26.6798,1755,0
+CPSJ.US,D,20251022,000000,26.63,26.655,26.62,26.655,2589,0
+CPSJ.US,D,20251023,000000,26.6638,26.671,26.64,26.66,11822,0
+CPSJ.US,D,20251024,000000,26.68,26.7093,26.66,26.7093,5118,0
+CPSJ.US,D,20251027,000000,26.71,26.74,26.7,26.74,1403,0
+CPSJ.US,D,20251028,000000,26.72,26.74,26.72,26.74,388,0
+CPSJ.US,D,20251029,000000,26.73,26.7352,26.67,26.715,9366,0
+CPSJ.US,D,20251030,000000,26.69,26.705,26.68,26.705,1120,0
+CPSJ.US,D,20251031,000000,26.72,26.72,26.68,26.715,2011,0
+CPSJ.US,D,20251103,000000,26.7,26.73,26.69,26.71,2510,0
+CPSJ.US,D,20251104,000000,26.66,26.675,26.66,26.675,603,0
+CPSJ.US,D,20251105,000000,26.66,26.6943,26.66,26.6943,890,0
+CPSJ.US,D,20251106,000000,26.64,26.6501,26.62,26.625,2338,0
+CPSJ.US,D,20251107,000000,26.61,26.623,26.61,26.62,320,0
+CPSJ.US,D,20251110,000000,26.67,26.68,26.62,26.68,1188,0
+CPSJ.US,D,20251111,000000,26.6992,26.708,26.68,26.6823,1050,0
+CPSJ.US,D,20251112,000000,26.68,26.69,26.63,26.69,9163,0
+CPSJ.US,D,20251113,000000,26.62,26.62,26.6198,26.6198,104,0
+CPSJ.US,D,20251114,000000,26.68,26.68,26.63,26.63,646,0
+CPSJ.US,D,20251117,000000,26.61,26.61,26.59,26.5995,2079,0
+CPSJ.US,D,20251118,000000,26.57,26.5963,26.57,26.5797,671,0
+CPSJ.US,D,20251119,000000,26.59,26.59,26.57,26.5884,3919,0
+CPSJ.US,D,20251120,000000,26.57,26.58,26.5352,26.5352,1091,0
+CPSJ.US,D,20251121,000000,26.56,26.6127,26.5418,26.6127,1275,0
+CPSJ.US,D,20251124,000000,26.6501,26.655,26.63,26.64,4559,0
+CPSJ.US,D,20251125,000000,26.65,26.69,26.65,26.6839,1605,0
+CPSJ.US,D,20251126,000000,26.69,26.71,26.69,26.71,251,0
+CPSJ.US,D,20251128,000000,26.74,26.7569,26.72,26.7569,350,0
+CPSJ.US,D,20251202,000000,26.77,26.77,26.735,26.735,437,0
+CPSJ.US,D,20251203,000000,26.75,26.7897,26.75,26.7897,106,0
+CPSJ.US,D,20251204,000000,26.76,26.7751,26.75,26.7751,3167,0
+CPSJ.US,D,20251205,000000,26.79,26.815,26.79,26.815,1179,0
+CPSJ.US,D,20251208,000000,26.79,26.81,26.77,26.805,5881,0
+CPSJ.US,D,20251209,000000,26.8074,26.84,26.8074,26.81,4077,0
+CPSJ.US,D,20251211,000000,26.821,26.85,26.82,26.85,1730,0
+CPSJ.US,D,20251212,000000,26.83,26.83,26.78,26.8001,1627,0
+CPSJ.US,D,20251215,000000,26.81,26.84,26.79,26.84,3256,0
+CPSJ.US,D,20251216,000000,26.79,26.8071,26.79,26.8071,406,0
+CPSJ.US,D,20251217,000000,26.7701,26.79,26.77,26.79,917,0
+CPSJ.US,D,20251218,000000,26.79,26.8084,26.78,26.805,915,0
+CPSJ.US,D,20251219,000000,26.82,26.85,26.82,26.85,1147,0
+CPSJ.US,D,20251222,000000,26.861,26.87,26.861,26.87,326,0
+CPSJ.US,D,20251223,000000,26.86,26.8784,26.85,26.875,1989,0
+CPSJ.US,D,20251224,000000,26.89,26.915,26.89,26.915,501,0
+CPSJ.US,D,20251226,000000,26.94,26.94,26.91,26.91,385,0
+CPSJ.US,D,20251229,000000,26.92,26.92,26.9,26.9198,7594,0
+CPSJ.US,D,20251230,000000,26.925,26.925,26.9,26.9001,6276,0
+CPSJ.US,D,20251231,000000,26.89,26.94,26.885,26.885,5780,0
+CPSJ.US,D,20260102,000000,26.9355,26.9355,26.88,26.895,3297,0
+CPSJ.US,D,20260106,000000,26.95,26.95,26.91,26.9447,381,0
+CPSJ.US,D,20260108,000000,26.93,26.94,26.92,26.94,2760,0
+CPSJ.US,D,20260109,000000,26.9502,26.9697,26.95,26.9697,1026,0
+CPSJ.US,D,20260112,000000,26.9623,26.98,26.9623,26.965,1726,0
+CPSJ.US,D,20260115,000000,26.97,26.97,26.965,26.965,1601,0
+CPSJ.US,D,20260116,000000,26.99,26.99,26.96,26.97,17459,0
+CPSJ.US,D,20260120,000000,26.901,26.915,26.89,26.915,2378,0
+CPSJ.US,D,20260121,000000,26.91,26.97,26.9,26.97,10733,0
+CPSJ.US,D,20260122,000000,26.96,26.995,26.92,26.99,12713,0
+CPSJ.US,D,20260123,000000,26.98,27.0056,26.971,27,2331,0
+CPSJ.US,D,20260126,000000,26.98,27.0024,26.98,27,10052,0
+CPSJ.US,D,20260127,000000,27.01,27.0155,27,27.01,1312,0
+CPSJ.US,D,20260128,000000,27.03,27.05,27.0299,27.0299,1613,0
+CPSJ.US,D,20260129,000000,26.95,27.007,26.95,27.007,2797,0
+CPSJ.US,D,20260130,000000,27,27.025,26.98,27.025,910,0
+CPSJ.US,D,20260202,000000,27.01,27.02,27.01,27.02,1652,0
+CPSJ.US,D,20260203,000000,27,27.005,27,27.005,129,0
+CPSJ.US,D,20260204,000000,26.98,27.03,26.95,26.9786,5596,0
+CPSJ.US,D,20260205,000000,26.92,27,26.92,26.9576,11826,0
+CPSJ.US,D,20260206,000000,26.98,27.06,26.98,27.0401,24666,0
+CPSJ.US,D,20260209,000000,27.01,27.055,27.01,27.02,7733,0
+CPSJ.US,D,20260210,000000,27.03,27.0604,27.03,27.0604,2357,0
+CPSJ.US,D,20260211,000000,27.01,27.055,27.01,27.055,980,0
+CPSJ.US,D,20260212,000000,27,27,27,27,580,0
+CPSJ.US,D,20260217,000000,26.96,27.0153,26.96,27.0153,368,0
+CPSJ.US,D,20260218,000000,27.03,27.07,27.03,27.03,1968,0
diff --git a/daily/us/nyse stocks/1/cshp.us.txt b/daily/us/nyse stocks/1/cshp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53458047d34adec533156238e5b339ae04e3211d
--- /dev/null
+++ b/daily/us/nyse stocks/1/cshp.us.txt	
@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSHP.US,D,20240731,000000,100.245,100.245,100.245,100.245,5,0
+CSHP.US,D,20240801,000000,100.28,100.28,100.265,100.265,1001,0
+CSHP.US,D,20240802,000000,100.29,100.29,100.29,100.29,2,0
+CSHP.US,D,20240805,000000,100.3308,100.3308,100.3308,100.3308,56,0
+CSHP.US,D,20240806,000000,100.355,100.355,100.355,100.355,27,0
+CSHP.US,D,20240807,000000,100.34,100.355,100.34,100.355,601,0
+CSHP.US,D,20240808,000000,100.365,100.365,100.365,100.365,1,0
+CSHP.US,D,20240809,000000,100.41,100.41,100.405,100.405,2400,0
+CSHP.US,D,20240812,000000,100.395,100.395,100.395,100.395,2,0
+CSHP.US,D,20240813,000000,100.445,100.445,100.445,100.445,5,0
+CSHP.US,D,20240814,000000,100.4253,100.4253,100.4253,100.4253,2,0
+CSHP.US,D,20240815,000000,100.445,100.445,100.445,100.445,2,0
+CSHP.US,D,20240816,000000,100.535,100.535,100.535,100.535,1,0
+CSHP.US,D,20240819,000000,100.54,100.54,100.54,100.54,1,0
+CSHP.US,D,20240820,000000,100.535,100.535,100.535,100.535,1,0
+CSHP.US,D,20240821,000000,100.55,100.55,100.55,100.55,1,0
+CSHP.US,D,20240822,000000,100.545,100.545,100.545,100.545,1,0
+CSHP.US,D,20240823,000000,100.661,100.661,100.661,100.661,1,0
+CSHP.US,D,20240826,000000,100.63,100.63,100.6192,100.6192,723,0
+CSHP.US,D,20240827,000000,100.64,100.64,100.64,100.64,1,0
+CSHP.US,D,20240828,000000,100.62,100.62,100.6182,100.6182,400,0
+CSHP.US,D,20240829,000000,100.645,100.645,100.645,100.645,26,0
+CSHP.US,D,20240830,000000,100.715,100.715,100.715,100.715,1,0
+CSHP.US,D,20240903,000000,100.08,100.08,100.0741,100.0741,2001,0
+CSHP.US,D,20240904,000000,100.1495,100.1495,100.1495,100.1495,1,0
+CSHP.US,D,20240905,000000,100.145,100.145,100.145,100.145,1,0
+CSHP.US,D,20240906,000000,100.17,100.18,100.16,100.165,4002,0
+CSHP.US,D,20240909,000000,100.185,100.185,100.185,100.185,1,0
+CSHP.US,D,20240910,000000,100.19,100.2,100.18,100.185,4004,0
+CSHP.US,D,20240911,000000,100.21,100.245,100.21,100.245,400,0
+CSHP.US,D,20240912,000000,100.23,100.24,100.23,100.235,1226,0
+CSHP.US,D,20240913,000000,100.27,100.28,100.27,100.275,805,0
+CSHP.US,D,20240916,000000,100.285,100.285,100.285,100.285,1,0
+CSHP.US,D,20240917,000000,100.32,100.32,100.3,100.3,1293,0
+CSHP.US,D,20240918,000000,100.32,100.32,100.315,100.315,406,0
+CSHP.US,D,20240919,000000,100.375,100.375,100.375,100.375,1,0
+CSHP.US,D,20240920,000000,100.375,100.375,100.375,100.375,1,0
+CSHP.US,D,20240923,000000,100.4131,100.4131,100.4131,100.4131,1,0
+CSHP.US,D,20240924,000000,100.435,100.435,100.435,100.435,1,0
+CSHP.US,D,20240925,000000,100.39,100.4,100.39,100.3966,3600,0
+CSHP.US,D,20240926,000000,100.435,100.435,100.435,100.435,1,0
+CSHP.US,D,20240927,000000,100.45,100.46,100.4381,100.4381,4200,0
+CSHP.US,D,20241001,000000,100.115,100.115,100.115,100.115,1,0
+CSHP.US,D,20241002,000000,100.105,100.105,100.105,100.105,1,0
+CSHP.US,D,20241003,000000,100.11,100.11,100.109,100.109,2221,0
+CSHP.US,D,20241004,000000,100.2015,100.2015,100.2015,100.2015,3,0
+CSHP.US,D,20241007,000000,100.21,100.21,100.1759,100.1759,1821,0
+CSHP.US,D,20241008,000000,100.21,100.215,100.21,100.215,401,0
+CSHP.US,D,20241009,000000,100.24,100.24,100.235,100.235,2016,0
+CSHP.US,D,20241010,000000,100.235,100.235,100.235,100.235,1,0
+CSHP.US,D,20241011,000000,100.285,100.285,100.285,100.285,1,0
+CSHP.US,D,20241014,000000,100.3,100.3,100.275,100.275,402,0
+CSHP.US,D,20241015,000000,100.315,100.315,100.315,100.315,2,0
+CSHP.US,D,20241016,000000,100.28,100.29,100.28,100.285,4600,0
+CSHP.US,D,20241017,000000,100.33,100.33,100.33,100.33,600,0
+CSHP.US,D,20241018,000000,100.38,100.38,100.38,100.38,601,0
+CSHP.US,D,20241021,000000,100.38,100.38,100.38,100.38,1301,0
+CSHP.US,D,20241022,000000,100.405,100.405,100.405,100.405,1,0
+CSHP.US,D,20241023,000000,100.425,100.425,100.425,100.425,1,0
+CSHP.US,D,20241024,000000,100.42,100.425,100.42,100.425,125700,0
+CSHP.US,D,20241025,000000,100.46,100.46,100.46,100.46,601,0
+CSHP.US,D,20241028,000000,100.485,100.485,100.485,100.485,1,0
+CSHP.US,D,20241029,000000,100.49,100.495,100.49,100.495,700,0
+CSHP.US,D,20241030,000000,100.5,100.515,100.5,100.515,701,0
+CSHP.US,D,20241031,000000,100.52,100.52,100.52,100.52,610,0
+CSHP.US,D,20241101,000000,100.32,100.32,100.32,100.32,610,0
+CSHP.US,D,20241104,000000,100.31,100.31,100.31,100.31,613,0
+CSHP.US,D,20241105,000000,100.34,100.3413,100.34,100.3413,2411,0
+CSHP.US,D,20241106,000000,100.3714,100.3714,100.3714,100.3714,1,0
+CSHP.US,D,20241107,000000,100.375,100.375,100.375,100.375,250003,0
+CSHP.US,D,20241108,000000,100.425,100.425,100.425,100.425,12,0
+CSHP.US,D,20241115,000000,100.5,100.51,100.5,100.5,1445,0
+CSHP.US,D,20241119,000000,100.54,100.54,100.52,100.52,665,0
+CSHP.US,D,20241209,000000,100.43,100.43,100.43,100.43,1950,0
+CSHP.US,D,20241211,000000,100.49,100.49,100.48,100.48,1600,0
+CSHP.US,D,20241212,000000,100.49,100.49,100.47,100.47,8601,0
+CSHP.US,D,20241216,000000,100.53,100.53,100.51,100.51,10001,0
+CSHP.US,D,20241217,000000,100.55,100.56,100.55,100.55,7239,0
+CSHP.US,D,20241218,000000,100.18,100.19,100.165,100.165,7213,0
+CSHP.US,D,20241227,000000,100.33,100.35,100.3,100.3,1465,0
+CSHP.US,D,20241231,000000,100.28,100.3,100.28,100.3,102,0
+CSHP.US,D,20250102,000000,100.38,100.4,100.17,100.3,5334,0
+CSHP.US,D,20250103,000000,100.38,100.39,100.38,100.38,1167,0
+CSHP.US,D,20250106,000000,100.41,100.41,100.4,100.4,1375,0
+CSHP.US,D,20250107,000000,100.39,100.39,100.39,100.39,1166,0
+CSHP.US,D,20250110,000000,100.45,100.45,100.43,100.43,1264,0
+CSHP.US,D,20250113,000000,100.49,100.5,100.46,100.46,1366,0
+CSHP.US,D,20250114,000000,100.51,100.51,100.51,100.51,701,0
+CSHP.US,D,20250115,000000,100.48,100.48,100.48,100.48,564,0
+CSHP.US,D,20250116,000000,100.49,100.49,100.48,100.49,3264,0
+CSHP.US,D,20250117,000000,100.53,100.53,100.53,100.53,1221,0
+CSHP.US,D,20250121,000000,100.62,100.62,100.59,100.59,1303,0
+CSHP.US,D,20250123,000000,100.57,100.57,100.57,100.57,1275,0
+CSHP.US,D,20250124,000000,100.64,100.64,100.64,100.64,1226,0
+CSHP.US,D,20250127,000000,100.59,100.6,100.59,100.59,1189,0
+CSHP.US,D,20250128,000000,100.6,100.6,100.6,100.6,1164,0
+CSHP.US,D,20250129,000000,100.62,100.62,100.62,100.62,1164,0
+CSHP.US,D,20250130,000000,100.69,100.69,100.64,100.64,1366,0
+CSHP.US,D,20250131,000000,100.69,100.71,100.67,100.67,2531,0
+CSHP.US,D,20250204,000000,100.43,100.43,100.37,100.3729,14868,0
+CSHP.US,D,20250205,000000,100.44,100.44,100.37,100.37,703,0
+CSHP.US,D,20250206,000000,100.42,100.42,100.39,100.39,701,0
+CSHP.US,D,20250207,000000,100.47,100.47,100.42,100.42,1271,0
+CSHP.US,D,20250210,000000,100.46,100.46,100.43,100.45,768,0
+CSHP.US,D,20250211,000000,100.47,100.47,100.47,100.47,1246,0
+CSHP.US,D,20250213,000000,100.5,100.5,100.47,100.47,669,0
+CSHP.US,D,20250225,000000,100.62,100.63,100.58,100.59,4264,0
+CSHP.US,D,20250226,000000,100.59,100.6,100.59,100.59,1164,0
+CSHP.US,D,20250303,000000,100.34,100.36,100.34,100.34,1165,0
+CSHP.US,D,20250304,000000,100.37,100.37,100.37,100.37,564,0
+CSHP.US,D,20250305,000000,100.4,100.4,100.38,100.4,1205,0
+CSHP.US,D,20250310,000000,100.35,100.3602,100.35,100.3602,4243,0
+CSHP.US,D,20250317,000000,100.51,100.51,100.5,100.51,1168,0
+CSHP.US,D,20250402,000000,100.35,100.35,100.35,100.35,566,0
+CSHP.US,D,20250403,000000,100.33,100.37,100.33,100.33,1175,0
+CSHP.US,D,20250411,000000,100.51,100.52,100.51,100.51,1164,0
+CSHP.US,D,20250421,000000,100.56,100.56,100.56,100.56,1166,0
+CSHP.US,D,20250422,000000,100.49,100.54,100.49,100.5316,1066,0
+CSHP.US,D,20250424,000000,100.62,100.62,100.6,100.62,1174,0
+CSHP.US,D,20250428,000000,100.68,100.68,100.68,100.68,572,0
+CSHP.US,D,20250429,000000,100.65,100.65,100.63,100.63,1642,0
+CSHP.US,D,20250527,000000,100.69,100.69,100.64,100.67,2983,0
+CSHP.US,D,20250611,000000,99.54,99.54,99.51,99.51,1401,0
+CSHP.US,D,20250711,000000,99.5,99.5,99.48,99.48,204,0
+CSHP.US,D,20250729,000000,99.65,99.65,99.65,99.65,1205,0
+CSHP.US,D,20250806,000000,99.609,99.609,99.59,99.59,116,0
+CSHP.US,D,20250808,000000,99.66,99.66,99.645,99.645,404,0
+CSHP.US,D,20250812,000000,99.67,99.67,99.655,99.655,125,0
+CSHP.US,D,20250827,000000,99.8,99.8162,99.8,99.815,2253,0
+CSHP.US,D,20250909,000000,99.58,99.58,99.58,99.58,205,0
+CSHP.US,D,20250912,000000,99.6754,99.6754,99.66,99.66,355,0
+CSHP.US,D,20250916,000000,99.644,99.66,99.644,99.66,1007,0
+CSHP.US,D,20250919,000000,99.69,99.71,99.69,99.71,107,0
+CSHP.US,D,20250922,000000,99.72,99.72,99.72,99.72,115,0
+CSHP.US,D,20250930,000000,99.8083,99.8149,99.8083,99.8149,1613,0
+CSHP.US,D,20251007,000000,99.6,99.6,99.551,99.57,637,0
+CSHP.US,D,20251013,000000,99.6491,99.65,99.6248,99.6248,3232,0
+CSHP.US,D,20251014,000000,99.6235,99.66,99.6235,99.64,4732,0
+CSHP.US,D,20251016,000000,99.64,99.64,99.64,99.64,157,0
+CSHP.US,D,20251021,000000,99.72,99.72,99.705,99.705,979,0
+CSHP.US,D,20251023,000000,99.705,99.725,99.705,99.725,444,0
+CSHP.US,D,20251029,000000,99.7735,99.795,99.7735,99.795,548,0
+CSHP.US,D,20251103,000000,99.46,99.46,99.445,99.445,462,0
+CSHP.US,D,20251111,000000,99.56,100.1399,99.535,99.5599,11096,0
+CSHP.US,D,20251112,000000,99.56,99.5766,99.558,99.5599,8877,0
+CSHP.US,D,20251113,000000,99.5755,99.5755,99.57,99.57,170,0
+CSHP.US,D,20251114,000000,99.6175,99.62,99.605,99.605,4090,0
+CSHP.US,D,20251118,000000,99.65,99.65,99.6499,99.6499,3006,0
+CSHP.US,D,20251120,000000,99.64,99.66,99.64,99.66,314,0
+CSHP.US,D,20251124,000000,99.7,99.77,99.7,99.765,9221,0
+CSHP.US,D,20251125,000000,99.73,99.73,99.7165,99.72,1494,0
+CSHP.US,D,20251128,000000,100.18,100.18,99.745,99.745,15930,0
+CSHP.US,D,20251204,000000,98.98,98.98,98.98,98.98,146,0
+CSHP.US,D,20251205,000000,99.03,99.03,99.02,99.02,414,0
+CSHP.US,D,20251208,000000,99.021,99.05,99.021,99.03,3735,0
+CSHP.US,D,20251209,000000,99.05,99.05,99.04,99.04,209,0
+CSHP.US,D,20251212,000000,99.06,99.06,99.06,99.06,1272,0
+CSHP.US,D,20251216,000000,99.11,99.11,99.1038,99.11,767,0
+CSHP.US,D,20251217,000000,99.14,99.15,99.08,99.08,10324,0
+CSHP.US,D,20251218,000000,99.14,99.14,99.14,99.14,1275,0
+CSHP.US,D,20251219,000000,98.95,98.96,98.91,98.91,1205,0
+CSHP.US,D,20251222,000000,98.98,98.98,98.92,98.92,11846,0
+CSHP.US,D,20251223,000000,98.98,98.98,98.9,98.9,21611,0
+CSHP.US,D,20251226,000000,98.96,98.97,98.955,98.955,433,0
+CSHP.US,D,20251229,000000,98.95,98.96,98.95,98.96,745,0
+CSHP.US,D,20251230,000000,98.96,98.97,98.95,98.95,3911,0
+CSHP.US,D,20251231,000000,98.97,98.985,98.97,98.985,566,0
+CSHP.US,D,20260102,000000,99.0077,99.02,99.0077,99.02,342,0
+CSHP.US,D,20260105,000000,99.03,99.0534,99.03,99.045,415,0
+CSHP.US,D,20260106,000000,99.0595,99.07,99.0595,99.07,1756,0
+CSHP.US,D,20260108,000000,99.08,99.08,99.0746,99.0746,2865,0
+CSHP.US,D,20260109,000000,99.08,99.09,99.0601,99.09,334,0
+CSHP.US,D,20260112,000000,99.07,99.0936,99.07,99.09,688,0
+CSHP.US,D,20260113,000000,99.0954,99.105,99.0954,99.105,285,0
+CSHP.US,D,20260115,000000,99.1024,99.41,99.09,99.1,28176,0
+CSHP.US,D,20260116,000000,99.126,99.16,99.126,99.14,22122,0
+CSHP.US,D,20260120,000000,99.1416,99.155,99.1416,99.155,1153,0
+CSHP.US,D,20260121,000000,99.1737,99.19,99.17,99.17,7352,0
+CSHP.US,D,20260122,000000,99.19,99.21,99.17,99.17,17285,0
+CSHP.US,D,20260123,000000,99.214,99.2199,99.2038,99.205,3215,0
+CSHP.US,D,20260126,000000,99.2035,99.205,99.1969,99.205,934,0
+CSHP.US,D,20260127,000000,99.2325,99.24,99.2184,99.22,1492,0
+CSHP.US,D,20260128,000000,99.26,99.27,99.24,99.24,3011,0
+CSHP.US,D,20260129,000000,99.29,99.29,99.27,99.27,2747,0
+CSHP.US,D,20260130,000000,99.31,99.31,99.2865,99.295,1201,0
+CSHP.US,D,20260202,000000,99.08,99.08,99.05,99.05,6432,0
+CSHP.US,D,20260206,000000,99.1417,99.15,99.13,99.14,989,0
+CSHP.US,D,20260209,000000,99.15,99.15,99.135,99.135,1107,0
+CSHP.US,D,20260210,000000,99.16,99.16,99.155,99.155,647,0
+CSHP.US,D,20260211,000000,99.17,99.19,99.165,99.18,11631,0
+CSHP.US,D,20260217,000000,99.21,99.21,99.21,99.21,249,0
+CSHP.US,D,20260218,000000,99.21,99.23,99.21,99.2123,6401,0
diff --git a/daily/us/nyse stocks/1/cuk.us.txt b/daily/us/nyse stocks/1/cuk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c969e3c9d63918665fbf3f0d8ce7e2912eafc417
--- /dev/null
+++ b/daily/us/nyse stocks/1/cuk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUK.US,D,20050225,000000,43.973,44.306,43.892,44.306,16076,0
+CUK.US,D,20050228,000000,43.935,43.935,43.503,43.935,14232,0
+CUK.US,D,20050301,000000,43.92,43.935,43.748,43.935,11201,0
+CUK.US,D,20050302,000000,43.604,43.979,43.459,43.661,32420,0
+CUK.US,D,20050303,000000,43.323,43.368,43.066,43.208,21483,0
+CUK.US,D,20050304,000000,43.739,44.021,43.594,43.698,30047,0
+CUK.US,D,20050307,000000,43.987,44.087,43.987,44.013,2768,0
+CUK.US,D,20050308,000000,44.155,44.398,43.943,43.943,5140,0
+CUK.US,D,20050309,000000,43.843,43.843,43.375,43.375,19769,0
+CUK.US,D,20050310,000000,44.021,44.021,43.54,43.748,34266,0
+CUK.US,D,20050311,000000,44.391,44.575,44.051,44.104,22930,0
+CUK.US,D,20050314,000000,44.155,44.248,43.604,43.958,10677,0
+CUK.US,D,20050315,000000,44.3,44.662,44.3,44.432,17660,0
+CUK.US,D,20050316,000000,44.616,44.847,44.616,44.641,30175,0
+CUK.US,D,20050317,000000,44.513,44.832,44.398,44.728,29783,0
+CUK.US,D,20050318,000000,44.77,44.929,44.353,44.453,39013,0
+CUK.US,D,20050321,000000,44.178,44.178,42.017,42.266,118738,0
+CUK.US,D,20050322,000000,42.297,43.178,42.171,42.69,93564,0
+CUK.US,D,20050323,000000,42.154,42.297,42.001,42.097,46255,0
+CUK.US,D,20050324,000000,41.576,41.82,41.266,41.508,58773,0
+CUK.US,D,20050328,000000,41.469,41.748,41.469,41.554,7118,0
+CUK.US,D,20050329,000000,41.741,42.086,41.598,41.598,25171,0
+CUK.US,D,20050330,000000,41.691,42.033,41.691,42.001,15944,0
+CUK.US,D,20050331,000000,42.097,42.097,41.782,41.789,16208,0
+CUK.US,D,20050401,000000,41.685,41.706,41.047,41.066,22271,0
+CUK.US,D,20050404,000000,40.658,40.711,40.293,40.711,20295,0
+CUK.US,D,20050405,000000,40.194,41.047,40.194,40.976,78542,0
+CUK.US,D,20050406,000000,41.038,41.266,41.038,41.203,16997,0
+CUK.US,D,20050407,000000,41.294,41.294,40.932,41.18,31363,0
+CUK.US,D,20050408,000000,41.605,41.734,41.302,41.388,69979,0
+CUK.US,D,20050411,000000,41.469,41.469,41.054,41.091,29127,0
+CUK.US,D,20050412,000000,40.976,41.121,40.574,41.091,19107,0
+CUK.US,D,20050413,000000,41.28,41.396,40.748,40.838,29783,0
+CUK.US,D,20050414,000000,40.908,41.091,40.574,40.598,28729,0
+CUK.US,D,20050415,000000,40.512,40.512,39.988,39.988,10412,0
+CUK.US,D,20050418,000000,39.724,40.141,39.724,39.866,11994,0
+CUK.US,D,20050419,000000,40.218,40.278,39.953,40.012,3292,0
+CUK.US,D,20050420,000000,39.724,39.809,39.272,39.272,17789,0
+CUK.US,D,20050421,000000,39.414,40.406,39.36,40.348,78542,0
+CUK.US,D,20050422,000000,40.682,40.932,40.066,40.3,73930,0
+CUK.US,D,20050425,000000,40.165,40.317,40.066,40.066,6193,0
+CUK.US,D,20050426,000000,39.504,39.533,39.026,39.112,29127,0
+CUK.US,D,20050427,000000,38.399,38.419,38.009,38.358,37295,0
+CUK.US,D,20050428,000000,37.956,38.822,37.956,38.617,62332,0
+CUK.US,D,20050429,000000,38.866,39.344,38.807,39.272,13442,0
+CUK.US,D,20050502,000000,38.853,39.458,38.853,39.192,67476,0
+CUK.US,D,20050503,000000,39.264,39.549,39.215,39.45,41775,0
+CUK.US,D,20050504,000000,39.549,40.263,39.549,40.263,22667,0
+CUK.US,D,20050505,000000,40.317,40.59,40.203,40.437,16735,0
+CUK.US,D,20050506,000000,40.255,40.536,40.255,40.391,4213,0
+CUK.US,D,20050509,000000,40.043,40.141,39.966,40.141,5272,0
+CUK.US,D,20050510,000000,39.407,39.663,39.338,39.521,60886,0
+CUK.US,D,20050511,000000,39.33,39.873,39.2,39.873,90140,0
+CUK.US,D,20050512,000000,39.48,39.908,39.48,39.908,29255,0
+CUK.US,D,20050513,000000,39.866,40.278,39.859,39.908,8435,0
+CUK.US,D,20050516,000000,40.309,41.144,40.309,41.03,74589,0
+CUK.US,D,20050517,000000,41.294,41.985,41.294,41.804,28992,0
+CUK.US,D,20050518,000000,41.219,42.526,41.166,42.343,88164,0
+CUK.US,D,20050519,000000,42.047,42.539,41.828,42.306,109119,0
+CUK.US,D,20050520,000000,42.112,42.121,41.667,42.078,47575,0
+CUK.US,D,20050523,000000,42.487,42.798,42.22,42.671,32291,0
+CUK.US,D,20050524,000000,42.184,42.266,42.001,42.129,30311,0
+CUK.US,D,20050525,000000,41.774,41.968,41.676,41.886,61806,0
+CUK.US,D,20050526,000000,41.828,42.402,41.82,42.389,41514,0
+CUK.US,D,20050527,000000,42.105,42.226,41.886,42.097,23456,0
+CUK.US,D,20050531,000000,41.66,42.112,41.627,41.848,72481,0
+CUK.US,D,20050601,000000,41.864,42.698,41.864,42.455,33075,0
+CUK.US,D,20050602,000000,42.184,42.517,42.154,42.517,8304,0
+CUK.US,D,20050603,000000,41.934,42.253,41.82,41.886,35186,0
+CUK.US,D,20050606,000000,41.734,41.968,41.568,41.848,25302,0
+CUK.US,D,20050607,000000,41.871,41.954,41.691,41.691,15681,0
+CUK.US,D,20050608,000000,41.719,41.857,41.166,41.166,198993,0
+CUK.US,D,20050609,000000,41.021,41.323,40.894,41.1,192274,0
+CUK.US,D,20050610,000000,41.25,41.25,40.682,40.901,118738,0
+CUK.US,D,20050613,000000,40.696,40.976,40.544,40.666,25702,0
+CUK.US,D,20050614,000000,40.406,41.091,40.406,41.073,34660,0
+CUK.US,D,20050615,000000,40.969,41.508,40.969,41.356,56275,0
+CUK.US,D,20050616,000000,41.84,43.426,41.726,42.834,123610,0
+CUK.US,D,20050617,000000,43.683,44.021,43.641,43.92,67074,0
+CUK.US,D,20050620,000000,43.641,44.087,43.641,43.898,34266,0
+CUK.US,D,20050621,000000,43.778,44.013,43.707,43.785,17394,0
+CUK.US,D,20050622,000000,43.649,44.004,43.649,43.861,14232,0
+CUK.US,D,20050623,000000,43.979,44.051,43.185,43.185,30969,0
+CUK.US,D,20050624,000000,43.345,43.812,43.345,43.798,29518,0
+CUK.US,D,20050627,000000,43.497,43.511,43.388,43.511,5797,0
+CUK.US,D,20050628,000000,42.834,43.503,42.671,43.345,47442,0
+CUK.US,D,20050629,000000,43.307,43.669,43.122,43.611,13177,0
+CUK.US,D,20050630,000000,43.426,43.526,43.122,43.29,22799,0
+CUK.US,D,20050701,000000,43.217,43.307,43.139,43.29,4213,0
+CUK.US,D,20050705,000000,42.789,43.594,42.789,43.555,17922,0
+CUK.US,D,20050706,000000,43.114,43.307,42.881,43.018,25960,0
+CUK.US,D,20050707,000000,41.652,42.949,41.619,42.721,61936,0
+CUK.US,D,20050708,000000,42.789,43.026,42.76,42.949,21347,0
+CUK.US,D,20050711,000000,43.1,43.331,42.897,43.331,5536,0
+CUK.US,D,20050712,000000,43.518,43.518,43.139,43.339,8569,0
+CUK.US,D,20050713,000000,43.1,43.172,42.721,42.76,21347,0
+CUK.US,D,20050714,000000,42.798,43.122,42.752,42.774,149442,0
+CUK.US,D,20050715,000000,42.638,42.774,42.526,42.671,38478,0
+CUK.US,D,20050718,000000,42.253,42.419,42.041,42.078,124009,0
+CUK.US,D,20050719,000000,41.812,42.112,41.726,41.954,117418,0
+CUK.US,D,20050720,000000,41.584,42.097,41.532,41.91,24120,0
+CUK.US,D,20050721,000000,41.886,42.226,41.774,42.017,69842,0
+CUK.US,D,20050722,000000,41.879,41.947,41.734,41.789,59964,0
+CUK.US,D,20050725,000000,41.782,41.962,41.627,41.789,95543,0
+CUK.US,D,20050726,000000,41.619,41.726,41.523,41.561,25564,0
+CUK.US,D,20050727,000000,41.613,41.613,41.373,41.492,60886,0
+CUK.US,D,20050728,000000,41.546,41.568,41.25,41.288,54817,0
+CUK.US,D,20050729,000000,41.059,41.136,40.598,40.711,67074,0
+CUK.US,D,20050801,000000,40.838,40.838,40.172,40.278,60090,0
+CUK.US,D,20050802,000000,40.278,40.278,40.066,40.179,660105,0
+CUK.US,D,20050803,000000,40.096,40.413,40.082,40.247,847632,0
+CUK.US,D,20050804,000000,40.073,40.278,39.953,40.066,36899,0
+CUK.US,D,20050805,000000,40.711,40.711,40.37,40.658,35582,0
+CUK.US,D,20050808,000000,41.259,41.302,40.983,41.03,17529,0
+CUK.US,D,20050809,000000,41.158,41.33,41.129,41.151,19370,0
+CUK.US,D,20050810,000000,41.28,41.414,40.894,40.923,168943,0
+CUK.US,D,20050811,000000,40.941,41.021,40.172,40.429,172640,0
+CUK.US,D,20050812,000000,40.119,40.158,39.573,39.688,133234,0
+CUK.US,D,20050815,000000,39.792,39.792,39.3,39.504,26225,0
+CUK.US,D,20050816,000000,39.521,39.558,39.047,39.112,26092,0
+CUK.US,D,20050817,000000,39.185,39.344,39.063,39.224,32155,0
+CUK.US,D,20050818,000000,39.422,39.914,39.383,39.8,58379,0
+CUK.US,D,20050819,000000,40.485,40.5,39.832,39.946,43224,0
+CUK.US,D,20050822,000000,40.255,40.37,39.922,40.119,27807,0
+CUK.US,D,20050823,000000,40.255,40.356,40.194,40.255,11334,0
+CUK.US,D,20050824,000000,40.621,40.621,40.028,40.158,72219,0
+CUK.US,D,20050825,000000,40.238,40.293,39.988,40.165,84605,0
+CUK.US,D,20050826,000000,40.194,40.247,39.647,39.695,25960,0
+CUK.US,D,20050829,000000,39.647,39.818,39.542,39.739,10807,0
+CUK.US,D,20050830,000000,39.708,39.753,39.14,39.33,25564,0
+CUK.US,D,20050831,000000,39.153,39.36,39.087,39.36,75508,0
+CUK.US,D,20050901,000000,39.4,39.497,39.103,39.255,123742,0
+CUK.US,D,20050902,000000,38.952,38.997,38.758,38.927,52979,0
+CUK.US,D,20050906,000000,39.026,39.292,38.758,39.2,96069,0
+CUK.US,D,20050907,000000,39.306,39.731,39.306,39.703,76036,0
+CUK.US,D,20050908,000000,39.422,39.521,39.279,39.279,35052,0
+CUK.US,D,20050909,000000,39.488,39.663,39.422,39.573,42697,0
+CUK.US,D,20050912,000000,39.914,40.527,39.908,40.506,82365,0
+CUK.US,D,20050913,000000,40.27,40.356,39.988,39.996,45331,0
+CUK.US,D,20050914,000000,40.3,40.666,39.824,40.096,170658,0
+CUK.US,D,20050915,000000,39.982,40.012,39.753,39.8,27282,0
+CUK.US,D,20050916,000000,39.786,39.873,39.655,39.731,113856,0
+CUK.US,D,20050919,000000,40.082,40.983,40.012,40.844,112808,0
+CUK.US,D,20050920,000000,40.878,40.932,40.043,40.125,64707,0
+CUK.US,D,20050921,000000,39.824,39.859,39.383,39.4,38478,0
+CUK.US,D,20050922,000000,39.312,39.597,39.079,39.437,76693,0
+CUK.US,D,20050923,000000,39.063,39.708,39.063,39.429,105559,0
+CUK.US,D,20050926,000000,39.818,40.429,39.818,40.141,71030,0
+CUK.US,D,20050927,000000,39.724,39.724,39.344,39.497,38087,0
+CUK.US,D,20050928,000000,39.61,39.777,39.344,39.504,69582,0
+CUK.US,D,20050929,000000,39.391,39.473,39.017,39.458,43490,0
+CUK.US,D,20050930,000000,39.272,39.753,39.23,39.688,118473,0
+CUK.US,D,20051003,000000,39.473,39.792,39.374,39.542,31626,0
+CUK.US,D,20051004,000000,39.688,40.104,39.688,39.8,28202,0
+CUK.US,D,20051005,000000,39.312,39.312,38.617,38.639,68920,0
+CUK.US,D,20051006,000000,38.701,38.831,38.284,38.556,20164,0
+CUK.US,D,20051007,000000,38.198,38.291,38.033,38.245,53373,0
+CUK.US,D,20051010,000000,37.888,37.888,37.38,37.682,95015,0
+CUK.US,D,20051011,000000,37.752,37.972,37.522,37.725,44543,0
+CUK.US,D,20051012,000000,37.38,37.471,36.759,36.991,38745,0
+CUK.US,D,20051013,000000,36.439,36.865,36.362,36.824,71165,0
+CUK.US,D,20051014,000000,36.719,37.394,36.63,37.371,50738,0
+CUK.US,D,20051017,000000,36.719,37.04,36.59,36.954,27539,0
+CUK.US,D,20051018,000000,36.498,36.672,36.432,36.439,37033,0
+CUK.US,D,20051019,000000,36.022,37.033,35.907,36.991,72352,0
+CUK.US,D,20051020,000000,37.068,37.448,36.879,37.033,69712,0
+CUK.US,D,20051021,000000,37.152,37.371,37.113,37.235,12521,0
+CUK.US,D,20051024,000000,37.636,38.448,37.636,38.413,42171,0
+CUK.US,D,20051025,000000,38.807,39.079,38.556,38.912,43882,0
+CUK.US,D,20051026,000000,38.853,38.853,38.448,38.496,39664,0
+CUK.US,D,20051027,000000,37.82,38.001,37.553,37.636,47710,0
+CUK.US,D,20051028,000000,37.251,37.708,37.206,37.636,69450,0
+CUK.US,D,20051031,000000,38.204,38.548,38.055,38.548,35052,0
+CUK.US,D,20051101,000000,38.571,39.192,38.517,39.179,28992,0
+CUK.US,D,20051102,000000,39.215,40.043,39.162,39.966,51789,0
+CUK.US,D,20051103,000000,40.158,40.5,40.158,40.293,31761,0
+CUK.US,D,20051104,000000,40.051,40.406,40.036,40.3,19107,0
+CUK.US,D,20051107,000000,40.255,40.59,40.21,40.485,23984,0
+CUK.US,D,20051108,000000,40.641,40.711,40.437,40.574,21875,0
+CUK.US,D,20051109,000000,40.641,41.243,40.641,41.013,24776,0
+CUK.US,D,20051110,000000,41.469,42.097,41.447,42.024,36502,0
+CUK.US,D,20051111,000000,41.828,42.078,41.726,42.078,31892,0
+CUK.US,D,20051114,000000,41.576,41.627,41.323,41.554,11994,0
+CUK.US,D,20051115,000000,41.554,41.94,41.492,41.635,12914,0
+CUK.US,D,20051116,000000,41.054,41.188,40.983,41.129,42437,0
+CUK.US,D,20051117,000000,41.243,41.454,40.998,41.454,26484,0
+CUK.US,D,20051118,000000,41.219,41.492,41.136,41.492,23456,0
+CUK.US,D,20051121,000000,41.302,41.365,41.227,41.311,16076,0
+CUK.US,D,20051122,000000,41.339,41.994,41.274,41.934,18845,0
+CUK.US,D,20051123,000000,41.797,42.569,41.741,42.395,20295,0
+CUK.US,D,20051125,000000,42.432,42.48,42.162,42.357,15286,0
+CUK.US,D,20051128,000000,42.685,42.858,42.487,42.655,31496,0
+CUK.US,D,20051129,000000,42.539,42.774,42.381,42.647,8828,0
+CUK.US,D,20051130,000000,42.526,42.752,42.464,42.534,21483,0
+CUK.US,D,20051201,000000,42.874,43.139,42.698,43.139,19370,0
+CUK.US,D,20051202,000000,43.193,43.69,43.107,43.669,23984,0
+CUK.US,D,20051205,000000,43.547,43.632,43.139,43.23,52580,0
+CUK.US,D,20051206,000000,42.698,43.237,42.685,43.058,111094,0
+CUK.US,D,20051207,000000,42.897,42.987,42.752,42.76,32291,0
+CUK.US,D,20051208,000000,42.647,43.154,42.487,42.798,69712,0
+CUK.US,D,20051209,000000,42.671,42.956,42.569,42.942,20427,0
+CUK.US,D,20051212,000000,43.381,43.459,43.29,43.307,13573,0
+CUK.US,D,20051213,000000,43.555,44.013,43.54,43.898,30175,0
+CUK.US,D,20051214,000000,44.3,44.3,43.958,44.112,115178,0
+CUK.US,D,20051215,000000,43.611,43.656,43.224,43.368,39141,0
+CUK.US,D,20051216,000000,42.614,42.934,41.812,42.097,172640,0
+CUK.US,D,20051219,000000,42.6,42.607,42.319,42.419,19241,0
+CUK.US,D,20051220,000000,43.154,43.251,42.927,43.193,22271,0
+CUK.US,D,20051221,000000,43.526,43.526,43.04,43.13,41378,0
+CUK.US,D,20051222,000000,43.163,43.185,42.798,43.072,44939,0
+CUK.US,D,20051223,000000,43.29,43.29,43.114,43.154,10541,0
+CUK.US,D,20051227,000000,43.331,43.331,42.834,42.971,47968,0
+CUK.US,D,20051228,000000,42.971,43.058,42.607,42.798,41115,0
+CUK.US,D,20051229,000000,43.276,43.443,43.147,43.147,22142,0
+CUK.US,D,20051230,000000,43.163,43.163,43.1,43.154,1845,0
+CUK.US,D,20060103,000000,43.388,43.943,43.237,43.943,15681,0
+CUK.US,D,20060104,000000,43.555,43.785,43.435,43.785,28864,0
+CUK.US,D,20060105,000000,43.739,43.739,43.331,43.403,48892,0
+CUK.US,D,20060106,000000,43.426,43.571,43.217,43.474,31233,0
+CUK.US,D,20060109,000000,43.669,43.785,43.578,43.748,17789,0
+CUK.US,D,20060110,000000,43.54,43.604,43.298,43.36,33871,0
+CUK.US,D,20060111,000000,43.503,43.748,43.345,43.604,29127,0
+CUK.US,D,20060112,000000,43.958,44.278,43.943,43.951,12652,0
+CUK.US,D,20060113,000000,44.584,45.073,44.527,45.051,184760,0
+CUK.US,D,20060117,000000,45.129,45.129,44.662,44.847,588944,0
+CUK.US,D,20060118,000000,43.819,44.193,43.627,43.819,530165,0
+CUK.US,D,20060119,000000,44.013,44.283,43.898,44.178,443713,0
+CUK.US,D,20060120,000000,44.248,44.248,43.827,43.884,397589,0
+CUK.US,D,20060123,000000,44.07,44.208,43.785,43.876,223241,0
+CUK.US,D,20060124,000000,44.265,44.265,43.443,43.459,122162,0
+CUK.US,D,20060125,000000,43.649,43.892,43.282,43.555,237737,0
+CUK.US,D,20060126,000000,43.69,43.739,43.026,43.1,116627,0
+CUK.US,D,20060127,000000,43.033,43.307,42.677,42.736,87371,0
+CUK.US,D,20060130,000000,42.798,42.98,42.381,42.381,40325,0
+CUK.US,D,20060131,000000,42.357,42.509,42.171,42.493,65631,0
+CUK.US,D,20060201,000000,42.282,42.607,42.078,42.502,97915,0
+CUK.US,D,20060202,000000,43.571,43.632,43.185,43.23,48495,0
+CUK.US,D,20060203,000000,43.147,43.147,42.655,42.698,42697,0
+CUK.US,D,20060206,000000,42.745,42.834,42.177,42.569,46786,0
+CUK.US,D,20060207,000000,42.19,42.273,41.848,41.917,99891,0
+CUK.US,D,20060208,000000,42.171,42.534,42.171,42.381,42301,0
+CUK.US,D,20060209,000000,42.834,43.1,42.705,42.921,25564,0
+CUK.US,D,20060210,000000,43.107,43.257,42.607,42.927,27148,0
+CUK.US,D,20060213,000000,42.562,42.752,42.205,42.381,32291,0
+CUK.US,D,20060214,000000,42.129,42.534,42.008,42.509,39013,0
+CUK.US,D,20060215,000000,42.728,43.488,42.728,43.417,76830,0
+CUK.US,D,20060216,000000,43.251,43.77,43.172,43.77,20554,0
+CUK.US,D,20060217,000000,43.411,44.013,43.403,43.756,52451,0
+CUK.US,D,20060221,000000,41.797,42.078,41.28,41.968,100683,0
+CUK.US,D,20060222,000000,41.886,42.402,41.886,42.402,30703,0
+CUK.US,D,20060223,000000,41.789,41.895,41.644,41.84,68657,0
+CUK.US,D,20060224,000000,41.66,42.253,41.561,42.154,112147,0
+CUK.US,D,20060227,000000,41.994,42.663,41.994,42.539,77884,0
+CUK.US,D,20060228,000000,42.312,42.357,41.833,41.857,36239,0
+CUK.US,D,20060301,000000,41.685,42.22,41.667,42.177,25171,0
+CUK.US,D,20060302,000000,41.227,41.748,41.227,41.605,81966,0
+CUK.US,D,20060303,000000,41.235,41.713,41.03,41.492,27939,0
+CUK.US,D,20060306,000000,41.396,41.396,40.886,41.013,35186,0
+CUK.US,D,20060307,000000,40.339,40.339,40.036,40.073,30839,0
+CUK.US,D,20060308,000000,40.066,40.09,39.892,39.908,16868,0
+CUK.US,D,20060309,000000,40.356,40.37,40.104,40.111,35582,0
+CUK.US,D,20060310,000000,40.454,40.506,40.238,40.348,116367,0
+CUK.US,D,20060313,000000,40.445,40.682,40.413,40.65,67606,0
+CUK.US,D,20060314,000000,40.711,41.066,40.666,40.886,34266,0
+CUK.US,D,20060315,000000,40.983,41.144,40.923,41.006,23851,0
+CUK.US,D,20060316,000000,40.558,40.598,40.37,40.413,35582,0
+CUK.US,D,20060317,000000,40.59,40.948,40.59,40.908,22142,0
+CUK.US,D,20060320,000000,40.263,40.429,40.21,40.263,49418,0
+CUK.US,D,20060321,000000,39.953,39.988,39.631,39.739,69582,0
+CUK.US,D,20060322,000000,40.073,40.218,39.988,40.218,28864,0
+CUK.US,D,20060323,000000,38.98,39.047,37.65,37.972,115178,0
+CUK.US,D,20060324,000000,38.427,38.602,38.168,38.399,84339,0
+CUK.US,D,20060327,000000,38.141,38.548,38.141,38.548,58116,0
+CUK.US,D,20060328,000000,37.994,38.24,37.932,38.062,71030,0
+CUK.US,D,20060329,000000,37.35,38.141,37.35,37.561,102004,0
+CUK.US,D,20060330,000000,37.69,37.82,37.32,37.578,57586,0
+CUK.US,D,20060331,000000,37.616,37.731,37.448,37.708,43357,0
+CUK.US,D,20060403,000000,37.517,38.017,37.493,37.888,13315,0
+CUK.US,D,20060404,000000,37.698,37.947,37.63,37.698,79995,0
+CUK.US,D,20060405,000000,37.708,37.872,37.644,37.644,97386,0
+CUK.US,D,20060406,000000,37.553,38.078,37.509,37.888,104111,0
+CUK.US,D,20060407,000000,37.981,38.39,37.94,38.092,48892,0
+CUK.US,D,20060410,000000,37.829,38.116,37.82,38.033,45331,0
+CUK.US,D,20060411,000000,37.947,38.071,37.143,37.22,46651,0
+CUK.US,D,20060412,000000,37.288,37.455,37.235,37.433,33472,0
+CUK.US,D,20060413,000000,37.872,38.155,37.859,37.932,119266,0
+CUK.US,D,20060417,000000,37.829,38.099,37.752,37.802,145886,0
+CUK.US,D,20060418,000000,37.656,37.981,37.656,37.94,239584,0
+CUK.US,D,20060419,000000,37.94,38.062,37.777,37.932,397458,0
+CUK.US,D,20060420,000000,37.387,37.731,37.22,37.674,105293,0
+CUK.US,D,20060421,000000,38.131,38.375,37.845,38.024,1479005,0
+CUK.US,D,20060424,000000,37.698,37.851,37.602,37.829,49944,0
+CUK.US,D,20060425,000000,37.88,37.88,37.529,37.63,70107,0
+CUK.US,D,20060426,000000,37.829,37.895,37.433,37.501,58246,0
+CUK.US,D,20060427,000000,37.595,37.793,37.471,37.682,65495,0
+CUK.US,D,20060428,000000,37.522,37.644,37.335,37.545,30445,0
+CUK.US,D,20060501,000000,37.595,37.786,37.493,37.493,21744,0
+CUK.US,D,20060502,000000,37.561,37.859,37.488,37.786,108855,0
+CUK.US,D,20060503,000000,37.455,37.586,37.212,37.479,111754,0
+CUK.US,D,20060504,000000,38.198,38.659,38.071,38.481,88034,0
+CUK.US,D,20060505,000000,39.003,39.009,38.592,38.645,129148,0
+CUK.US,D,20060508,000000,39.603,39.619,39.383,39.488,108190,0
+CUK.US,D,20060509,000000,39.673,39.762,39.344,39.344,184631,0
+CUK.US,D,20060510,000000,39.192,39.4,39.003,39.063,104111,0
+CUK.US,D,20060511,000000,39.134,39.134,38.639,38.701,114388,0
+CUK.US,D,20060512,000000,38.556,38.602,37.91,37.932,134686,0
+CUK.US,D,20060515,000000,38.123,38.168,37.616,37.802,164333,0
+CUK.US,D,20060516,000000,35.005,35.444,32.364,33.738,774623,0
+CUK.US,D,20060517,000000,32.113,32.993,32.089,32.523,265275,0
+CUK.US,D,20060518,000000,31.893,32.326,31.886,31.983,147864,0
+CUK.US,D,20060519,000000,31.495,31.91,31.495,31.818,152210,0
+CUK.US,D,20060522,000000,31.408,31.945,31.319,31.779,111623,0
+CUK.US,D,20060523,000000,31.271,32.084,31.271,31.505,125588,0
+CUK.US,D,20060524,000000,31.537,31.537,31.111,31.304,73268,0
+CUK.US,D,20060525,000000,31.142,31.361,31.111,31.323,71557,0
+CUK.US,D,20060526,000000,31.135,31.171,30.833,31.068,109243,0
+CUK.US,D,20060530,000000,30.833,30.847,30.36,30.59,179222,0
+CUK.US,D,20060531,000000,30.59,31.011,30.535,30.807,78147,0
+CUK.US,D,20060601,000000,30.506,30.84,30.444,30.84,65495,0
+CUK.US,D,20060602,000000,31.088,31.119,30.861,31.043,79995,0
+CUK.US,D,20060605,000000,30.922,30.938,30.36,30.404,36110,0
+CUK.US,D,20060606,000000,29.748,29.98,29.611,29.838,112808,0
+CUK.US,D,20060607,000000,29.466,29.897,29.427,29.562,67999,0
+CUK.US,D,20060608,000000,29.261,29.367,28.798,29.056,112673,0
+CUK.US,D,20060609,000000,29.003,29.047,28.752,28.789,77884,0
+CUK.US,D,20060612,000000,28.873,28.873,28.374,28.38,71030,0
+CUK.US,D,20060613,000000,28.337,28.447,28.078,28.32,211379,0
+CUK.US,D,20060614,000000,28.145,28.85,28.145,28.85,205583,0
+CUK.US,D,20060615,000000,28.95,29.388,28.95,29.313,82101,0
+CUK.US,D,20060616,000000,28.673,30.39,28.673,30.253,180808,0
+CUK.US,D,20060619,000000,30.231,31.076,30.216,30.71,124140,0
+CUK.US,D,20060620,000000,30.861,30.938,30.603,30.686,105428,0
+CUK.US,D,20060621,000000,30.8,31.159,30.726,31.011,63651,0
+CUK.US,D,20060622,000000,30.8,31.088,30.581,30.647,79995,0
+CUK.US,D,20060623,000000,30.339,30.693,30.276,30.474,48892,0
+CUK.US,D,20060626,000000,30.368,30.549,30.253,30.519,36110,0
+CUK.US,D,20060627,000000,30.436,30.459,30.155,30.223,44674,0
+CUK.US,D,20060628,000000,30.308,30.36,30.123,30.268,47310,0
+CUK.US,D,20060629,000000,30.003,30.77,30.003,30.761,122162,0
+CUK.US,D,20060630,000000,30.944,31.037,30.807,30.944,38478,0
+CUK.US,D,20060703,000000,31.111,31.287,31.004,31.253,10016,0
+CUK.US,D,20060705,000000,31.262,31.352,31.028,31.203,86449,0
+CUK.US,D,20060706,000000,31.338,31.423,31.227,31.262,24247,0
+CUK.US,D,20060707,000000,31.352,31.455,31.06,31.159,34004,0
+CUK.US,D,20060710,000000,31.037,31.102,30.861,31.043,46255,0
+CUK.US,D,20060711,000000,30.916,30.95,30.643,30.929,42437,0
+CUK.US,D,20060712,000000,30.693,30.71,30.057,30.08,67606,0
+CUK.US,D,20060713,000000,29.716,29.748,29.313,29.329,104240,0
+CUK.US,D,20060714,000000,29.41,29.532,29.215,29.338,28066,0
+CUK.US,D,20060717,000000,28.966,29.116,28.759,28.91,64048,0
+CUK.US,D,20060718,000000,28.798,28.942,28.509,28.789,62200,0
+CUK.US,D,20060719,000000,29.07,30.05,29.07,30.011,96201,0
+CUK.US,D,20060720,000000,29.748,29.748,29.269,29.291,44674,0
+CUK.US,D,20060721,000000,29.897,29.897,29.305,29.419,95411,0
+CUK.US,D,20060724,000000,29.639,29.684,29.449,29.539,26883,0
+CUK.US,D,20060725,000000,29.936,30.49,29.804,30.353,115178,0
+CUK.US,D,20060726,000000,30.564,30.619,30.123,30.308,164333,0
+CUK.US,D,20060727,000000,30.619,30.619,29.987,30.117,124269,0
+CUK.US,D,20060728,000000,30.459,30.597,30.181,30.542,101602,0
+CUK.US,D,20060731,000000,30.413,30.573,29.956,29.995,113856,0
+CUK.US,D,20060801,000000,29.868,29.868,29.269,29.395,110301,0
+CUK.US,D,20060802,000000,29.666,29.783,29.539,29.716,53240,0
+CUK.US,D,20060803,000000,29.504,29.626,29.329,29.562,53503,0
+CUK.US,D,20060804,000000,29.804,29.987,29.525,29.634,23456,0
+CUK.US,D,20060807,000000,29.693,29.701,29.252,29.38,127171,0
+CUK.US,D,20060808,000000,29.611,29.666,29.222,29.291,73666,0
+CUK.US,D,20060809,000000,29.525,29.619,29.07,29.099,54296,0
+CUK.US,D,20060810,000000,29.2,29.374,29.025,29.298,65102,0
+CUK.US,D,20060811,000000,29.353,29.388,29.132,29.184,79202,0
+CUK.US,D,20060814,000000,28.942,29.04,28.57,28.577,69582,0
+CUK.US,D,20060815,000000,29.116,29.177,28.889,28.987,91330,0
+CUK.US,D,20060816,000000,29.099,29.716,29.025,29.634,122825,0
+CUK.US,D,20060817,000000,30.678,31.24,30.581,31.068,153924,0
+CUK.US,D,20060818,000000,30.998,31.111,30.756,31.111,62073,0
+CUK.US,D,20060821,000000,31.278,31.278,31.082,31.119,38351,0
+CUK.US,D,20060822,000000,30.792,30.876,30.719,30.77,27412,0
+CUK.US,D,20060823,000000,30.088,30.404,30.088,30.368,105823,0
+CUK.US,D,20060824,000000,30.381,30.404,30.164,30.293,45464,0
+CUK.US,D,20060825,000000,30.268,30.377,30.173,30.308,88164,0
+CUK.US,D,20060828,000000,30.39,30.959,30.39,30.807,39404,0
+CUK.US,D,20060829,000000,31.15,31.537,31.111,31.537,66816,0
+CUK.US,D,20060830,000000,31.514,31.803,31.49,31.611,65102,0
+CUK.US,D,20060831,000000,32.606,32.78,32.349,32.734,92380,0
+CUK.US,D,20060901,000000,32.912,33.204,32.904,32.927,29255,0
+CUK.US,D,20060905,000000,33.046,33.144,32.643,32.691,82625,0
+CUK.US,D,20060906,000000,32.612,32.742,32.453,32.66,61673,0
+CUK.US,D,20060907,000000,32.677,32.855,32.62,32.734,41644,0
+CUK.US,D,20060908,000000,32.719,33.184,32.719,33.144,74854,0
+CUK.US,D,20060911,000000,33.062,33.424,33.024,33.411,49418,0
+CUK.US,D,20060912,000000,34.23,34.861,34.024,34.827,141798,0
+CUK.US,D,20060913,000000,34.239,34.292,34.024,34.185,98575,0
+CUK.US,D,20060914,000000,34.145,34.145,33.745,33.897,60090,0
+CUK.US,D,20060915,000000,33.785,33.935,33.397,33.766,97915,0
+CUK.US,D,20060918,000000,33.618,33.684,33.229,33.236,56669,0
+CUK.US,D,20060919,000000,33.204,33.349,32.364,32.965,288737,0
+CUK.US,D,20060920,000000,33.015,33.523,33.015,33.388,58906,0
+CUK.US,D,20060921,000000,34.145,35.499,34.145,34.853,239976,0
+CUK.US,D,20060922,000000,34.791,34.812,34.392,34.504,64177,0
+CUK.US,D,20060925,000000,35.092,35.574,34.664,35.521,64311,0
+CUK.US,D,20060926,000000,35.262,35.476,35.029,35.476,82365,0
+CUK.US,D,20060927,000000,35.574,35.899,35.559,35.793,52847,0
+CUK.US,D,20060928,000000,35.944,36.28,35.936,36.28,28333,0
+CUK.US,D,20060929,000000,36.067,36.432,36.043,36.432,56669,0
+CUK.US,D,20061002,000000,36.598,36.728,36.439,36.498,117681,0
+CUK.US,D,20061003,000000,36.203,36.991,36.181,36.84,117285,0
+CUK.US,D,20061004,000000,37.091,37.417,36.975,37.408,48363,0
+CUK.US,D,20061005,000000,36.902,37.198,36.68,37.04,210193,0
+CUK.US,D,20061006,000000,36.954,37.159,36.773,37.105,54163,0
+CUK.US,D,20061009,000000,36.735,37.143,36.672,37.076,62465,0
+CUK.US,D,20061010,000000,36.195,36.672,35.907,36.672,365432,0
+CUK.US,D,20061011,000000,35.907,36,35.566,35.755,130332,0
+CUK.US,D,20061012,000000,36.043,36.325,35.856,36.225,97519,0
+CUK.US,D,20061013,000000,36.08,36.325,35.899,36.317,87111,0
+CUK.US,D,20061016,000000,36.172,36.369,36.08,36.249,77884,0
+CUK.US,D,20061017,000000,35.744,36.035,35.679,35.993,78280,0
+CUK.US,D,20061018,000000,36.088,36.507,35.922,36.158,154585,0
+CUK.US,D,20061019,000000,36.354,36.362,36.137,36.272,61147,0
+CUK.US,D,20061020,000000,36.566,36.566,36.258,36.423,118076,0
+CUK.US,D,20061023,000000,36.295,36.59,36.203,36.522,66682,0
+CUK.US,D,20061024,000000,36.483,36.545,36.272,36.498,68265,0
+CUK.US,D,20061025,000000,36.462,36.713,36.249,36.713,77752,0
+CUK.US,D,20061026,000000,36.659,37.32,36.583,37.265,104111,0
+CUK.US,D,20061027,000000,36.954,37.024,36.664,36.759,73666,0
+CUK.US,D,20061030,000000,36.56,37.008,36.47,37.008,53373,0
+CUK.US,D,20061031,000000,37.045,37.226,36.817,36.833,73535,0
+CUK.US,D,20061101,000000,36.824,37.033,36.705,36.942,34266,0
+CUK.US,D,20061102,000000,36.266,36.325,36.15,36.219,29910,0
+CUK.US,D,20061103,000000,36.043,36.181,35.763,35.801,40458,0
+CUK.US,D,20061106,000000,35.907,36.386,35.907,36.347,57586,0
+CUK.US,D,20061107,000000,36.15,36.462,36.022,36.362,48103,0
+CUK.US,D,20061108,000000,36.369,36.857,36.325,36.773,48630,0
+CUK.US,D,20061109,000000,36.893,36.933,36.249,36.415,106481,0
+CUK.US,D,20061110,000000,36.765,36.765,36.354,36.477,59302,0
+CUK.US,D,20061113,000000,36.302,36.942,36.302,36.909,56534,0
+CUK.US,D,20061114,000000,37.091,38.131,36.84,38.131,283599,0
+CUK.US,D,20061115,000000,37.143,37.471,37.04,37.44,117681,0
+CUK.US,D,20061116,000000,37.553,37.74,37.479,37.725,135603,0
+CUK.US,D,20061117,000000,37.636,37.731,37.455,37.682,58513,0
+CUK.US,D,20061120,000000,38.204,38.251,37.872,37.924,214806,0
+CUK.US,D,20061121,000000,38.204,38.342,38.108,38.258,35186,0
+CUK.US,D,20061122,000000,38.24,38.399,38.19,38.32,73138,0
+CUK.US,D,20061124,000000,38.141,38.448,38.092,38.313,39269,0
+CUK.US,D,20061127,000000,38.533,38.533,37.517,37.91,218895,0
+CUK.US,D,20061128,000000,37.745,37.917,37.578,37.586,272134,0
+CUK.US,D,20061129,000000,37.586,37.586,36.885,37.296,142850,0
+CUK.US,D,20061130,000000,36.773,37.448,36.765,37.357,156297,0
+CUK.US,D,20061201,000000,36.65,36.735,36.043,36.232,223109,0
+CUK.US,D,20061204,000000,36.498,36.794,36.498,36.522,74329,0
+CUK.US,D,20061205,000000,36.507,36.947,36.432,36.735,84605,0
+CUK.US,D,20061206,000000,36.917,36.991,36.742,36.865,40061,0
+CUK.US,D,20061207,000000,36.454,36.477,36.08,36.266,70770,0
+CUK.US,D,20061208,000000,35.969,36.354,35.928,35.961,68395,0
+CUK.US,D,20061211,000000,36.015,36.31,36,36.31,80915,0
+CUK.US,D,20061212,000000,36.21,36.432,35.993,36.158,32155,0
+CUK.US,D,20061213,000000,36.415,36.531,36.232,36.432,33341,0
+CUK.US,D,20061214,000000,36.63,36.801,36.545,36.598,64177,0
+CUK.US,D,20061215,000000,36.47,36.49,36.249,36.332,100814,0
+CUK.US,D,20061218,000000,36.664,36.947,36.614,36.735,47575,0
+CUK.US,D,20061219,000000,36.967,36.975,36.538,36.794,161962,0
+CUK.US,D,20061220,000000,36.68,36.857,36.447,36.531,38217,0
+CUK.US,D,20061221,000000,37.176,37.76,36.713,37.553,194116,0
+CUK.US,D,20061222,000000,38.586,38.586,37.636,37.717,225351,0
+CUK.US,D,20061226,000000,37.786,37.786,37.401,37.725,120455,0
+CUK.US,D,20061227,000000,38.758,38.782,38.472,38.586,188850,0
+CUK.US,D,20061228,000000,38.815,38.815,38.306,38.632,74589,0
+CUK.US,D,20061229,000000,38.617,38.625,38.062,38.108,172240,0
+CUK.US,D,20070103,000000,39.558,39.762,39.374,39.655,185157,0
+CUK.US,D,20070104,000000,40.09,40.09,39.625,39.883,95677,0
+CUK.US,D,20070105,000000,39.429,39.497,39.009,39.119,80523,0
+CUK.US,D,20070108,000000,39.504,39.504,39.017,39.23,82365,0
+CUK.US,D,20070109,000000,39.603,39.777,39.527,39.688,40852,0
+CUK.US,D,20070110,000000,39.59,39.703,39.414,39.597,55349,0
+CUK.US,D,20070111,000000,40.179,40.317,39.953,40.172,94752,0
+CUK.US,D,20070112,000000,40.391,40.512,40.158,40.485,66816,0
+CUK.US,D,20070116,000000,40.739,40.772,40.485,40.518,74984,0
+CUK.US,D,20070117,000000,40.859,40.969,40.704,40.941,108988,0
+CUK.US,D,20070118,000000,41.726,41.726,41.073,41.274,111883,0
+CUK.US,D,20070119,000000,42.001,42.069,41.726,42.033,100288,0
+CUK.US,D,20070122,000000,42.024,42.024,41.5,41.584,60356,0
+CUK.US,D,20070123,000000,41.756,41.864,41.561,41.713,111487,0
+CUK.US,D,20070124,000000,41.774,41.871,41.484,41.84,60748,0
+CUK.US,D,20070125,000000,41.797,41.902,41.311,41.388,59302,0
+CUK.US,D,20070126,000000,42.001,42.078,41.469,41.66,88422,0
+CUK.US,D,20070129,000000,41.812,41.82,41.619,41.734,33736,0
+CUK.US,D,20070130,000000,41.833,41.925,41.756,41.879,23722,0
+CUK.US,D,20070131,000000,41.219,41.447,41.054,41.447,42437,0
+CUK.US,D,20070201,000000,41.864,41.925,41.492,41.797,66550,0
+CUK.US,D,20070202,000000,41.726,41.879,41.591,41.676,84869,0
+CUK.US,D,20070205,000000,40.976,40.991,40.356,40.717,98575,0
+CUK.US,D,20070206,000000,39.866,39.892,38.866,39.285,102659,0
+CUK.US,D,20070207,000000,39.444,39.996,39.338,39.914,110567,0
+CUK.US,D,20070208,000000,39.367,39.655,39.367,39.603,44939,0
+CUK.US,D,20070209,000000,39.603,39.603,38.973,39.071,102921,0
+CUK.US,D,20070212,000000,39.238,39.391,39.003,39.134,54558,0
+CUK.US,D,20070213,000000,38.952,39.321,38.943,39.224,90669,0
+CUK.US,D,20070214,000000,39.14,39.391,39.026,39.391,35186,0
+CUK.US,D,20070215,000000,39.162,39.206,38.989,39.127,11201,0
+CUK.US,D,20070216,000000,38.579,38.738,38.433,38.625,57324,0
+CUK.US,D,20070220,000000,38.222,38.79,38.222,38.766,32291,0
+CUK.US,D,20070221,000000,38.213,38.399,38.062,38.383,50342,0
+CUK.US,D,20070222,000000,38.399,38.701,38.399,38.556,69450,0
+CUK.US,D,20070223,000000,38.047,38.078,37.829,37.845,54429,0
+CUK.US,D,20070226,000000,37.656,37.725,37.32,37.364,29127,0
+CUK.US,D,20070227,000000,36.688,36.909,35.892,36.08,121109,0
+CUK.US,D,20070228,000000,35.892,36.369,35.816,36.287,112543,0
+CUK.US,D,20070301,000000,35.686,36.302,34.868,36.112,122690,0
+CUK.US,D,20070302,000000,35.376,36.022,35.36,35.686,97785,0
+CUK.US,D,20070305,000000,34.787,35.36,34.787,35.066,62073,0
+CUK.US,D,20070306,000000,35.051,35.763,35.043,35.551,103318,0
+CUK.US,D,20070307,000000,35.801,35.928,35.626,35.748,128094,0
+CUK.US,D,20070308,000000,36.105,36.742,36.105,36.401,31363,0
+CUK.US,D,20070309,000000,36.165,36.531,36.145,36.332,55482,0
+CUK.US,D,20070312,000000,36.332,36.566,36.219,36.317,45202,0
+CUK.US,D,20070313,000000,36.369,36.432,35.476,35.476,44543,0
+CUK.US,D,20070314,000000,34.965,35.186,34.65,35.066,90799,0
+CUK.US,D,20070315,000000,35.073,35.581,35.022,35.43,64443,0
+CUK.US,D,20070316,000000,36.088,36.325,35.701,35.709,94097,0
+CUK.US,D,20070319,000000,35.763,35.856,35.437,35.734,36899,0
+CUK.US,D,20070320,000000,35.352,35.884,35.302,35.717,63918,0
+CUK.US,D,20070321,000000,36.15,37.084,36.073,36.975,74459,0
+CUK.US,D,20070322,000000,36.925,37.265,36.817,37.159,63918,0
+CUK.US,D,20070323,000000,37.016,37.425,37.016,37.357,65759,0
+CUK.US,D,20070326,000000,37.265,37.357,36.961,37.265,42437,0
+CUK.US,D,20070327,000000,36.857,36.902,36.642,36.781,31363,0
+CUK.US,D,20070328,000000,36.266,36.287,35.936,36.105,31100,0
+CUK.US,D,20070329,000000,36.145,36.483,36.121,36.423,27939,0
+CUK.US,D,20070330,000000,36.566,36.664,36.462,36.531,54163,0
+CUK.US,D,20070402,000000,36.902,36.917,36.574,36.801,67606,0
+CUK.US,D,20070403,000000,36.84,37.016,36.824,36.983,22142,0
+CUK.US,D,20070404,000000,37.024,37.055,36.68,36.728,65362,0
+CUK.US,D,20070405,000000,36.728,36.728,36.507,36.598,26752,0
+CUK.US,D,20070409,000000,36.462,36.59,36.394,36.439,16868,0
+CUK.US,D,20070410,000000,36.75,36.75,36.477,36.531,110039,0
+CUK.US,D,20070411,000000,36.325,36.354,35.659,35.674,70502,0
+CUK.US,D,20070412,000000,35.816,35.969,35.626,35.892,61544,0
+CUK.US,D,20070413,000000,35.977,36.035,35.755,35.907,35186,0
+CUK.US,D,20070416,000000,36.266,37.04,36.219,36.849,60886,0
+CUK.US,D,20070417,000000,36.933,37.055,36.63,36.809,40852,0
+CUK.US,D,20070418,000000,36.719,36.801,36.423,36.531,70770,0
+CUK.US,D,20070419,000000,36.24,36.606,36.181,36.49,28467,0
+CUK.US,D,20070420,000000,36.893,37.128,36.809,36.917,98305,0
+CUK.US,D,20070423,000000,37.191,37.425,37.128,37.128,46124,0
+CUK.US,D,20070424,000000,37.872,37.94,37.616,37.625,75644,0
+CUK.US,D,20070425,000000,37.964,38.276,37.94,38.222,34524,0
+CUK.US,D,20070426,000000,37.65,38.086,37.595,37.964,110039,0
+CUK.US,D,20070427,000000,38.123,38.334,38.055,38.204,40061,0
+CUK.US,D,20070430,000000,38.123,38.586,38.071,38.348,32813,0
+CUK.US,D,20070501,000000,38.162,38.245,37.725,38.017,50472,0
+CUK.US,D,20070502,000000,38.131,38.51,38.116,38.358,33736,0
+CUK.US,D,20070503,000000,38.198,38.231,37.777,37.895,24641,0
+CUK.US,D,20070504,000000,38.116,38.19,37.802,37.838,83020,0
+CUK.US,D,20070507,000000,37.65,37.771,37.644,37.65,27148,0
+CUK.US,D,20070508,000000,37.448,37.522,37.302,37.357,181207,0
+CUK.US,D,20070509,000000,37.479,37.924,37.479,37.924,50869,0
+CUK.US,D,20070510,000000,37.917,38.183,37.578,37.63,61544,0
+CUK.US,D,20070511,000000,37.517,38.213,37.463,38.213,40458,0
+CUK.US,D,20070514,000000,37.924,37.964,37.602,37.698,34395,0
+CUK.US,D,20070515,000000,37.501,37.972,37.448,37.586,63784,0
+CUK.US,D,20070516,000000,37.501,37.636,37.235,37.38,35846,0
+CUK.US,D,20070517,000000,36.917,37.084,36.849,37.055,34130,0
+CUK.US,D,20070518,000000,37.068,38.033,37.016,38.001,239976,0
+CUK.US,D,20070521,000000,37.682,38.366,37.625,38.24,216521,0
+CUK.US,D,20070522,000000,38.297,38.79,38.297,38.71,125459,0
+CUK.US,D,20070523,000000,38.79,38.874,38.645,38.645,45069,0
+CUK.US,D,20070524,000000,38.61,38.758,38.276,38.276,57586,0
+CUK.US,D,20070525,000000,38.653,38.853,38.571,38.726,36636,0
+CUK.US,D,20070529,000000,39.581,39.673,39.179,39.23,67739,0
+CUK.US,D,20070530,000000,39.017,39.3,38.973,39.285,50738,0
+CUK.US,D,20070531,000000,39.473,39.521,39.153,39.429,39404,0
+CUK.US,D,20070601,000000,39.521,39.753,39.407,39.521,41904,0
+CUK.US,D,20070604,000000,39.688,39.786,39.573,39.673,32813,0
+CUK.US,D,20070605,000000,39.777,39.974,39.48,39.673,152210,0
+CUK.US,D,20070606,000000,39.17,39.224,38.659,38.751,59567,0
+CUK.US,D,20070607,000000,38.455,38.718,37.91,37.947,111883,0
+CUK.US,D,20070608,000000,37.94,38.055,37.595,38.055,63651,0
+CUK.US,D,20070611,000000,37.859,38.168,37.698,37.964,65233,0
+CUK.US,D,20070612,000000,38.033,38.799,38.024,38.328,138505,0
+CUK.US,D,20070613,000000,38.047,38.399,38.017,38.342,49418,0
+CUK.US,D,20070614,000000,38.092,38.198,37.964,38.092,39537,0
+CUK.US,D,20070615,000000,38.086,38.251,38.024,38.141,25171,0
+CUK.US,D,20070618,000000,38.19,38.251,37.65,37.947,78013,0
+CUK.US,D,20070619,000000,37.455,38.586,37.455,38.141,180148,0
+CUK.US,D,20070620,000000,37.851,38.099,37.578,37.602,129279,0
+CUK.US,D,20070621,000000,36.961,37.068,36.642,37.062,84869,0
+CUK.US,D,20070622,000000,36.773,37.674,36.773,37.206,164991,0
+CUK.US,D,20070625,000000,36.893,37.251,36.773,36.917,48892,0
+CUK.US,D,20070626,000000,36.947,37.121,36.809,36.917,45069,0
+CUK.US,D,20070627,000000,36.287,36.794,36.145,36.773,69842,0
+CUK.US,D,20070628,000000,36.531,37.113,36.447,36.909,108064,0
+CUK.US,D,20070629,000000,36.347,36.622,36.258,36.614,216124,0
+CUK.US,D,20070702,000000,36.165,36.325,36.06,36.145,96468,0
+CUK.US,D,20070703,000000,36.051,36.266,35.928,36.035,56401,0
+CUK.US,D,20070705,000000,36.531,36.583,36.219,36.347,44543,0
+CUK.US,D,20070706,000000,36.219,36.408,36.121,36.408,45860,0
+CUK.US,D,20070709,000000,36.112,36.195,35.993,36.027,28467,0
+CUK.US,D,20070710,000000,35.066,35.346,35.036,35.092,204659,0
+CUK.US,D,20070711,000000,34.578,35.102,34.57,35.043,80652,0
+CUK.US,D,20070712,000000,34.698,35.202,34.67,35.181,62727,0
+CUK.US,D,20070713,000000,35.566,35.848,35.36,35.748,224690,0
+CUK.US,D,20070716,000000,35.574,35.748,35.535,35.588,96862,0
+CUK.US,D,20070717,000000,35.389,35.602,35.237,35.506,192534,0
+CUK.US,D,20070718,000000,35.36,35.551,35.21,35.551,107933,0
+CUK.US,D,20070719,000000,35.382,35.581,35.382,35.476,41115,0
+CUK.US,D,20070720,000000,35.513,35.566,34.921,34.982,78280,0
+CUK.US,D,20070723,000000,34.942,35.092,34.763,34.886,78674,0
+CUK.US,D,20070724,000000,34.546,34.61,34.002,34.14,79069,0
+CUK.US,D,20070725,000000,34.153,34.239,33.714,34.041,168817,0
+CUK.US,D,20070726,000000,32.985,33.365,32.652,33.162,410112,0
+CUK.US,D,20070727,000000,32.971,33.307,32.836,32.855,254473,0
+CUK.US,D,20070730,000000,32.797,33.266,32.686,33.086,271741,0
+CUK.US,D,20070731,000000,33.48,33.745,33.184,33.204,254211,0
+CUK.US,D,20070801,000000,33.015,33.523,32.843,33.441,239185,0
+CUK.US,D,20070802,000000,33.676,33.776,33.371,33.653,166706,0
+CUK.US,D,20070803,000000,33.371,33.388,32.677,32.714,345536,0
+CUK.US,D,20070806,000000,32.545,33.192,32.46,33.008,199124,0
+CUK.US,D,20070807,000000,32.828,34.041,32.78,33.944,312059,0
+CUK.US,D,20070808,000000,34.336,34.868,34.312,34.754,290716,0
+CUK.US,D,20070809,000000,34.056,34.949,34.056,34.82,366225,0
+CUK.US,D,20070810,000000,34.284,35.21,34.284,35.175,333543,0
+CUK.US,D,20070813,000000,35.316,35.346,34.546,34.554,206110,0
+CUK.US,D,20070814,000000,34.002,34.041,32.993,33.008,76566,0
+CUK.US,D,20070815,000000,31.945,32.705,31.856,31.87,169344,0
+CUK.US,D,20070816,000000,31.111,32.167,30.907,31.983,312721,0
+CUK.US,D,20070817,000000,32.612,33.349,32.024,33.229,200047,0
+CUK.US,D,20070820,000000,33.024,33.236,32.828,32.978,214676,0
+CUK.US,D,20070821,000000,32.536,33.032,32.509,32.993,65362,0
+CUK.US,D,20070822,000000,32.985,33.433,32.978,33.417,68920,0
+CUK.US,D,20070823,000000,33.794,33.859,33.349,33.506,92777,0
+CUK.US,D,20070824,000000,33.843,34.049,33.523,33.973,86976,0
+CUK.US,D,20070827,000000,33.935,34.292,33.794,34.063,51138,0
+CUK.US,D,20070828,000000,33.458,33.602,33.062,33.108,82762,0
+CUK.US,D,20070829,000000,33.289,33.653,33.114,33.653,133893,0
+CUK.US,D,20070830,000000,33.032,33.66,33.024,33.48,94620,0
+CUK.US,D,20070831,000000,33.866,34.177,33.645,34.032,75113,0
+CUK.US,D,20070904,000000,34.473,34.714,34.336,34.602,167233,0
+CUK.US,D,20070905,000000,34.336,34.411,34.153,34.353,119792,0
+CUK.US,D,20070906,000000,34.079,34.397,33.979,34.397,73535,0
+CUK.US,D,20070907,000000,33.813,33.859,33.17,33.336,191748,0
+CUK.US,D,20070910,000000,33.078,33.129,32.282,32.82,142063,0
+CUK.US,D,20070911,000000,33.1,33.501,33.1,33.411,132313,0
+CUK.US,D,20070912,000000,33.274,33.474,33.138,33.192,81570,0
+CUK.US,D,20070913,000000,33.283,33.571,33.17,33.38,57324,0
+CUK.US,D,20070914,000000,32.53,33.22,32.46,32.947,429877,0
+CUK.US,D,20070917,000000,32.686,32.941,32.5,32.758,133368,0
+CUK.US,D,20070918,000000,32.78,34.513,32.78,34.277,227985,0
+CUK.US,D,20070919,000000,34.185,34.535,33.897,34.535,268046,0
+CUK.US,D,20070920,000000,35.481,36.728,35.407,35.793,570227,0
+CUK.US,D,20070921,000000,37.357,37.357,36.317,36.47,245380,0
+CUK.US,D,20070924,000000,36.909,37.033,36.302,36.408,201098,0
+CUK.US,D,20070925,000000,35.944,36.121,35.816,36.121,221262,0
+CUK.US,D,20070926,000000,36.31,36.423,35.907,36.165,199652,0
+CUK.US,D,20070927,000000,36.272,36.432,36.195,36.377,144306,0
+CUK.US,D,20070928,000000,36.538,36.614,35.928,36.051,220211,0
+CUK.US,D,20071001,000000,35.928,36.781,35.907,36.742,223898,0
+CUK.US,D,20071002,000000,36.879,37.185,36.873,37.185,162094,0
+CUK.US,D,20071003,000000,37.674,37.674,37.105,37.168,196486,0
+CUK.US,D,20071004,000000,37.408,37.636,37.226,37.281,128223,0
+CUK.US,D,20071005,000000,37.143,37.767,37.143,37.636,169209,0
+CUK.US,D,20071008,000000,37.38,37.538,37.226,37.471,211513,0
+CUK.US,D,20071009,000000,37.257,37.947,37.226,37.947,147864,0
+CUK.US,D,20071010,000000,38.078,38.433,37.872,37.932,247093,0
+CUK.US,D,20071011,000000,37.786,37.91,37.191,37.448,153132,0
+CUK.US,D,20071012,000000,37.212,37.455,37.097,37.235,234046,0
+CUK.US,D,20071015,000000,37.22,37.288,36.447,36.552,167101,0
+CUK.US,D,20071016,000000,36.181,36.181,35.793,35.922,110432,0
+CUK.US,D,20071017,000000,36.181,36.347,35.617,36.06,166706,0
+CUK.US,D,20071018,000000,35.808,35.915,35.588,35.717,132971,0
+CUK.US,D,20071019,000000,35.21,35.302,34.805,34.868,229301,0
+CUK.US,D,20071022,000000,34.921,35.594,34.921,35.559,334994,0
+CUK.US,D,20071023,000000,36.043,36.051,35.481,35.784,158537,0
+CUK.US,D,20071024,000000,35.36,35.389,34.798,35.194,246702,0
+CUK.US,D,20071025,000000,34.942,35.202,34.732,34.949,209006,0
+CUK.US,D,20071026,000000,34.99,35.109,34.619,35.092,117951,0
+CUK.US,D,20071029,000000,35.368,35.398,35.15,35.246,76435,0
+CUK.US,D,20071030,000000,35.467,35.574,35.23,35.285,167233,0
+CUK.US,D,20071031,000000,35.574,35.717,35.23,35.635,262381,0
+CUK.US,D,20071101,000000,35.202,35.309,34.633,34.678,141930,0
+CUK.US,D,20071102,000000,34.965,34.965,33.951,34.207,267522,0
+CUK.US,D,20071105,000000,34.018,34.27,33.578,33.935,189506,0
+CUK.US,D,20071106,000000,34.23,34.304,33.668,33.873,147334,0
+CUK.US,D,20071107,000000,34.11,34.292,33.342,33.388,354370,0
+CUK.US,D,20071108,000000,33.7,33.813,33.086,33.496,146016,0
+CUK.US,D,20071109,000000,33.078,33.138,32.725,32.78,125325,0
+CUK.US,D,20071112,000000,32.545,33.424,32.545,32.797,210983,0
+CUK.US,D,20071113,000000,33.197,33.776,33.1,33.653,121900,0
+CUK.US,D,20071114,000000,34.153,34.254,33.283,33.298,125459,0
+CUK.US,D,20071115,000000,32.828,33.259,32.734,32.985,171058,0
+CUK.US,D,20071116,000000,33.069,33.17,32.772,33.114,565879,0
+CUK.US,D,20071119,000000,32.393,32.554,31.94,32.21,259703,0
+CUK.US,D,20071120,000000,32.318,32.425,31.732,32.046,189899,0
+CUK.US,D,20071121,000000,31.495,31.598,31.028,31.212,156821,0
+CUK.US,D,20071123,000000,31.94,31.954,31.521,31.611,204000,0
+CUK.US,D,20071126,000000,31.763,31.991,31.319,31.319,136664,0
+CUK.US,D,20071127,000000,31.589,32.385,31.43,32.224,243007,0
+CUK.US,D,20071128,000000,32.895,33.274,32.643,33.22,151157,0
+CUK.US,D,20071129,000000,32.789,33.122,32.554,33.024,68920,0
+CUK.US,D,20071130,000000,33.626,33.626,33.054,33.254,170532,0
+CUK.US,D,20071203,000000,33.192,33.307,32.978,33.197,120455,0
+CUK.US,D,20071204,000000,32.425,32.805,32.356,32.772,138106,0
+CUK.US,D,20071205,000000,32.485,32.635,32.349,32.47,144714,0
+CUK.US,D,20071206,000000,32.886,33.466,32.886,33.424,100945,0
+CUK.US,D,20071207,000000,33.38,33.501,33.192,33.266,65892,0
+CUK.US,D,20071210,000000,33.745,33.958,33.645,33.766,279774,0
+CUK.US,D,20071211,000000,34.223,34.304,32.869,33.078,303102,0
+CUK.US,D,20071212,000000,34.063,34.072,33.024,33.236,193192,0
+CUK.US,D,20071213,000000,33.441,33.556,33.093,33.404,149183,0
+CUK.US,D,20071214,000000,33.283,33.766,33.254,33.342,154315,0
+CUK.US,D,20071217,000000,33.752,33.794,33.078,33.211,189635,0
+CUK.US,D,20071218,000000,33.184,33.578,32.691,33.162,162888,0
+CUK.US,D,20071219,000000,33.692,33.714,32.933,33.015,190031,0
+CUK.US,D,20071220,000000,33.645,33.799,32.895,33.38,282408,0
+CUK.US,D,20071221,000000,33.645,33.73,33.458,33.618,212831,0
+CUK.US,D,20071224,000000,33.883,34.063,33.676,34.032,29654,0
+CUK.US,D,20071226,000000,33.966,34.207,33.618,34.01,72742,0
+CUK.US,D,20071227,000000,33.645,33.7,33.266,33.424,50472,0
+CUK.US,D,20071228,000000,33.245,33.458,33.114,33.307,51529,0
+CUK.US,D,20071231,000000,33.404,33.474,33.122,33.328,51927,0
+CUK.US,D,20080102,000000,33.015,33.22,32.593,32.75,86976,0
+CUK.US,D,20080103,000000,32.318,32.425,32.032,32.113,311270,0
+CUK.US,D,20080104,000000,31.648,31.696,31.004,31.126,162362,0
+CUK.US,D,20080107,000000,30.938,31.15,30.643,30.922,264225,0
+CUK.US,D,20080108,000000,31.423,31.635,30.164,30.231,260010,0
+CUK.US,D,20080109,000000,29.709,29.783,29.093,29.768,247488,0
+CUK.US,D,20080110,000000,29.388,30.088,29.305,29.853,205977,0
+CUK.US,D,20080111,000000,30.223,30.316,29.395,29.395,228116,0
+CUK.US,D,20080114,000000,29.723,29.755,29.345,29.539,97386,0
+CUK.US,D,20080115,000000,28.813,29.01,28.522,28.698,241693,0
+CUK.US,D,20080116,000000,29.093,29.611,28.889,29.269,529768,0
+CUK.US,D,20080117,000000,29.675,29.701,28.516,28.682,208611,0
+CUK.US,D,20080118,000000,29.184,29.244,28.221,28.546,329718,0
+CUK.US,D,20080122,000000,28.489,29.862,28.393,29.709,339471,0
+CUK.US,D,20080123,000000,28.889,31.394,28.835,31.219,462820,0
+CUK.US,D,20080124,000000,31.648,32.318,31.568,32.25,293877,0
+CUK.US,D,20080125,000000,31.825,32.076,30.853,30.976,238393,0
+CUK.US,D,20080128,000000,31.446,32.25,31.219,32.182,181207,0
+CUK.US,D,20080129,000000,31.415,31.748,30.847,31.33,469547,0
+CUK.US,D,20080130,000000,31.689,32.046,31.227,31.394,217444,0
+CUK.US,D,20080131,000000,31.475,33.578,31.455,33.38,304945,0
+CUK.US,D,20080201,000000,33.015,33.966,33.015,33.73,235757,0
+CUK.US,D,20080204,000000,33.397,33.417,31.991,32.084,442263,0
+CUK.US,D,20080205,000000,31.763,31.786,30.907,31.043,362932,0
+CUK.US,D,20080206,000000,31.582,31.648,30.968,31.082,258427,0
+CUK.US,D,20080207,000000,31.212,31.438,30.861,31.142,260536,0
+CUK.US,D,20080208,000000,30.823,31.319,30.67,30.892,172640,0
+CUK.US,D,20080211,000000,30.922,31.338,30.612,31.296,171123,0
+CUK.US,D,20080212,000000,31.561,32.37,31.484,32.039,116891,0
+CUK.US,D,20080213,000000,32.442,32.686,32.084,32.411,156956,0
+CUK.US,D,20080214,000000,32.516,32.53,31.923,32.006,85919,0
+CUK.US,D,20080215,000000,31.706,31.763,31.203,31.514,101474,0
+CUK.US,D,20080219,000000,32.039,32.039,31.455,31.628,226140,0
+CUK.US,D,20080220,000000,30.929,31.53,30.907,31.468,184099,0
+CUK.US,D,20080221,000000,31.537,31.537,30.719,30.815,103647,0
+CUK.US,D,20080222,000000,30.983,31.311,30.635,31.311,132971,0
+CUK.US,D,20080225,000000,31.43,31.741,31.06,31.726,116891,0
+CUK.US,D,20080226,000000,31.605,32.296,31.589,32.089,113073,0
+CUK.US,D,20080227,000000,32.052,32.402,31.893,32.032,69318,0
+CUK.US,D,20080228,000000,31.461,31.461,30.833,30.861,113198,0
+CUK.US,D,20080229,000000,30.647,30.67,29.76,29.874,112012,0
+CUK.US,D,20080303,000000,29.716,29.862,29.403,29.701,137711,0
+CUK.US,D,20080304,000000,29.755,30.202,29.555,30.196,223372,0
+CUK.US,D,20080305,000000,30.173,30.635,29.995,30.276,617930,0
+CUK.US,D,20080306,000000,30.33,30.33,29.481,29.497,111754,0
+CUK.US,D,20080307,000000,29.532,29.905,29.305,29.353,147596,0
+CUK.US,D,20080310,000000,29.596,29.596,28.798,28.98,144432,0
+CUK.US,D,20080311,000000,29.66,29.76,29.107,29.693,119133,0
+CUK.US,D,20080312,000000,29.838,29.956,29.38,29.442,107009,0
+CUK.US,D,20080313,000000,28.98,29.716,28.654,29.532,511586,0
+CUK.US,D,20080314,000000,29.36,29.419,28.207,28.439,194116,0
+CUK.US,D,20080317,000000,27.653,28.078,27.142,27.454,160513,0
+CUK.US,D,20080318,000000,28.084,28.918,27.955,28.873,95543,0
+CUK.US,D,20080319,000000,28.304,29.2,28.295,28.358,282806,0
+CUK.US,D,20080320,000000,28.821,30.922,28.821,30.916,409186,0
+CUK.US,D,20080324,000000,31.212,32.593,31.212,31.81,163546,0
+CUK.US,D,20080325,000000,31.763,32.068,31.446,31.576,265149,0
+CUK.US,D,20080326,000000,31.262,31.408,30.976,31.068,227198,0
+CUK.US,D,20080327,000000,31.352,31.455,30.792,30.868,164726,0
+CUK.US,D,20080328,000000,30.776,30.853,30.138,30.231,152870,0
+CUK.US,D,20080331,000000,30.164,30.792,30.138,30.597,180546,0
+CUK.US,D,20080401,000000,31.378,32.599,31.33,32.516,295194,0
+CUK.US,D,20080402,000000,32.303,32.627,32.089,32.288,274767,0
+CUK.US,D,20080403,000000,31.323,31.576,30.833,31.378,295584,0
+CUK.US,D,20080404,000000,31.142,31.287,30.922,31.02,91589,0
+CUK.US,D,20080407,000000,31.203,31.287,30.976,31.076,104374,0
+CUK.US,D,20080408,000000,30.702,31.076,30.686,30.922,162926,0
+CUK.US,D,20080409,000000,30.734,30.847,29.928,30.029,264750,0
+CUK.US,D,20080410,000000,29.98,30.59,29.868,30.33,176988,0
+CUK.US,D,20080411,000000,30.064,30.189,29.74,29.853,99235,0
+CUK.US,D,20080414,000000,30.05,30.07,29.796,29.821,94073,0
+CUK.US,D,20080415,000000,29.95,29.95,29.305,29.562,158041,0
+CUK.US,D,20080416,000000,30.189,30.726,30.155,30.71,169683,0
+CUK.US,D,20080417,000000,30.693,31.262,30.67,31.187,96987,0
+CUK.US,D,20080418,000000,31.91,32.159,31.772,31.901,224493,0
+CUK.US,D,20080421,000000,31.748,31.795,31.311,31.415,172310,0
+CUK.US,D,20080422,000000,30.853,30.907,30.202,30.465,199388,0
+CUK.US,D,20080423,000000,29.905,29.905,29.206,29.474,249377,0
+CUK.US,D,20080424,000000,28.789,29.693,28.789,29.512,265411,0
+CUK.US,D,20080425,000000,29.077,29.41,28.858,29.388,271200,0
+CUK.US,D,20080428,000000,29.38,29.512,29.283,29.38,200491,0
+CUK.US,D,20080429,000000,29.191,29.497,29.064,29.36,268730,0
+CUK.US,D,20080430,000000,29.539,30.3,29.442,29.821,329165,0
+CUK.US,D,20080501,000000,29.497,30.976,29.497,30.833,205045,0
+CUK.US,D,20080502,000000,31.319,31.33,30.998,31.171,115937,0
+CUK.US,D,20080505,000000,30.929,31.164,30.626,30.776,133499,0
+CUK.US,D,20080506,000000,30.527,30.564,30.181,30.498,220410,0
+CUK.US,D,20080507,000000,30.663,30.968,30.05,30.07,244741,0
+CUK.US,D,20080508,000000,30.436,30.603,30.238,30.39,179494,0
+CUK.US,D,20080509,000000,29.868,30.164,29.74,30.043,148154,0
+CUK.US,D,20080512,000000,30.293,30.506,30.088,30.49,118636,0
+CUK.US,D,20080513,000000,30.404,30.498,30.05,30.13,170647,0
+CUK.US,D,20080514,000000,29.578,29.634,29.367,29.497,256831,0
+CUK.US,D,20080515,000000,29.474,30.123,29.427,30.037,262173,0
+CUK.US,D,20080516,000000,30.147,30.189,29.639,29.944,329851,0
+CUK.US,D,20080519,000000,29.626,29.987,29.395,29.74,592965,0
+CUK.US,D,20080520,000000,29.099,29.237,28.95,29.047,813958,0
+CUK.US,D,20080521,000000,27.94,28.153,27.59,27.653,928847,0
+CUK.US,D,20080522,000000,27.47,28.257,27.463,28.046,712833,0
+CUK.US,D,20080523,000000,27.702,27.71,27.341,27.382,254052,0
+CUK.US,D,20080527,000000,27.666,28.12,27.543,28.072,263851,0
+CUK.US,D,20080528,000000,28.358,28.722,28.358,28.57,282590,0
+CUK.US,D,20080529,000000,27.985,28.673,27.947,28.591,359206,0
+CUK.US,D,20080530,000000,28.73,29.458,28.591,29.313,287902,0
+CUK.US,D,20080602,000000,28.902,29.01,28.646,28.821,213255,0
+CUK.US,D,20080603,000000,28.6,28.616,27.934,28.12,354425,0
+CUK.US,D,20080604,000000,28.168,28.829,28.12,28.431,336350,0
+CUK.US,D,20080605,000000,28.497,29.07,28.431,29.01,248067,0
+CUK.US,D,20080606,000000,28.393,28.393,27.357,27.373,266676,0
+CUK.US,D,20080609,000000,27.437,27.566,26.872,27.112,186826,0
+CUK.US,D,20080610,000000,26.872,27.622,26.872,27.549,323785,0
+CUK.US,D,20080611,000000,27.219,27.273,26.614,26.65,249774,0
+CUK.US,D,20080612,000000,26.915,27.227,26.845,27.029,251817,0
+CUK.US,D,20080613,000000,27.382,27.382,27.051,27.211,178812,0
+CUK.US,D,20080616,000000,26.734,26.988,26.504,26.734,246264,0
+CUK.US,D,20080617,000000,26.658,26.658,26.301,26.377,195783,0
+CUK.US,D,20080618,000000,25.923,26.042,25.429,25.857,402795,0
+CUK.US,D,20080619,000000,25.306,27.099,25.179,26.988,785706,0
+CUK.US,D,20080620,000000,26.117,26.323,25.762,25.976,465044,0
+CUK.US,D,20080623,000000,25.489,25.77,25.215,25.247,383564,0
+CUK.US,D,20080624,000000,24.951,25.401,24.876,25.156,323905,0
+CUK.US,D,20080625,000000,25.342,26.483,25.336,26.059,415981,0
+CUK.US,D,20080626,000000,25.429,25.514,24.441,24.456,615820,0
+CUK.US,D,20080627,000000,24.167,24.29,23.805,24.032,330334,0
+CUK.US,D,20080630,000000,24.511,24.615,24.108,24.229,380955,0
+CUK.US,D,20080701,000000,23.304,23.752,23.101,23.578,496653,0
+CUK.US,D,20080702,000000,23.766,23.933,23.419,23.419,293622,0
+CUK.US,D,20080703,000000,23.874,23.874,23.31,23.419,289961,0
+CUK.US,D,20080707,000000,23.251,23.743,23.094,23.605,520860,0
+CUK.US,D,20080708,000000,23.789,25.229,23.698,24.965,584403,0
+CUK.US,D,20080709,000000,24.835,24.835,23.645,23.645,461404,0
+CUK.US,D,20080710,000000,23.449,23.598,22.375,22.575,543508,0
+CUK.US,D,20080711,000000,22.268,22.575,21.749,22.203,610132,0
+CUK.US,D,20080714,000000,22.851,22.987,22.028,22.028,396698,0
+CUK.US,D,20080715,000000,22.181,22.773,21.511,22.277,500622,0
+CUK.US,D,20080716,000000,22.119,24.426,22.059,24.266,750883,0
+CUK.US,D,20080717,000000,24.542,27.022,24.209,26.622,1022428,0
+CUK.US,D,20080718,000000,25.866,26.887,25.738,26.702,645565,0
+CUK.US,D,20080721,000000,26.224,26.589,25.694,25.776,520616,0
+CUK.US,D,20080722,000000,25.514,28.918,25.507,28.752,1012876,0
+CUK.US,D,20080723,000000,28.918,29.777,28.168,29.132,868749,0
+CUK.US,D,20080724,000000,28.489,28.489,27.112,27.316,738944,0
+CUK.US,D,20080725,000000,27.582,28.177,27.323,27.559,413488,0
+CUK.US,D,20080728,000000,27.046,27.454,26.278,26.386,324032,0
+CUK.US,D,20080729,000000,26.53,27.961,26.504,27.782,458995,0
+CUK.US,D,20080730,000000,27.532,27.955,26.556,27.242,774390,0
+CUK.US,D,20080731,000000,26.709,27.4,26.581,26.686,919209,0
+CUK.US,D,20080801,000000,27.273,27.273,26.271,26.543,493616,0
+CUK.US,D,20080804,000000,26.915,27.382,26.671,27.084,275545,0
+CUK.US,D,20080805,000000,28.337,29.252,28.145,29.252,391201,0
+CUK.US,D,20080806,000000,28.98,29.07,28.345,28.987,370727,0
+CUK.US,D,20080807,000000,27.71,27.895,27.264,27.35,402970,0
+CUK.US,D,20080808,000000,27.811,29.116,27.751,29.01,361833,0
+CUK.US,D,20080811,000000,28.942,30.05,28.858,29.466,447648,0
+CUK.US,D,20080812,000000,28.806,29.403,28.243,28.366,580344,0
+CUK.US,D,20080813,000000,27.365,27.782,26.962,27.211,682345,0
+CUK.US,D,20080814,000000,26.795,28.23,26.788,28.097,940547,0
+CUK.US,D,20080815,000000,27.543,28.456,27.532,28.19,719952,0
+CUK.US,D,20080818,000000,27.71,27.803,27.112,27.301,391764,0
+CUK.US,D,20080819,000000,26.734,26.816,26.067,26.407,417860,0
+CUK.US,D,20080820,000000,25.931,26.271,25.471,25.754,329827,0
+CUK.US,D,20080821,000000,25.609,26.017,25.454,25.818,357659,0
+CUK.US,D,20080822,000000,26.178,26.822,26.117,26.772,342907,0
+CUK.US,D,20080825,000000,26.671,26.695,25.897,26.024,165234,0
+CUK.US,D,20080826,000000,25.762,26.217,25.615,25.914,235750,0
+CUK.US,D,20080827,000000,25.729,26.158,25.571,26.05,238049,0
+CUK.US,D,20080828,000000,26.217,27.029,26.178,27.029,281709,0
+CUK.US,D,20080829,000000,26.187,26.634,26.163,26.323,384427,0
+CUK.US,D,20080902,000000,27.164,28.661,27.164,27.886,1129878,0
+CUK.US,D,20080903,000000,27.35,27.94,27.227,27.774,638419,0
+CUK.US,D,20080904,000000,26.899,27.164,26.573,26.726,837010,0
+CUK.US,D,20080905,000000,26.467,27.463,26.271,27.365,513179,0
+CUK.US,D,20080908,000000,27.797,28.522,27.28,28.489,581593,0
+CUK.US,D,20080909,000000,28.682,29.269,27.526,27.879,1249456,0
+CUK.US,D,20080910,000000,27.816,28.016,27.092,27.647,734109,0
+CUK.US,D,20080911,000000,27.211,28.177,26.931,28.138,607751,0
+CUK.US,D,20080912,000000,27.871,28.942,27.574,28.889,442305,0
+CUK.US,D,20080915,000000,28.031,29.518,27.744,28.91,991049,0
+CUK.US,D,20080916,000000,27.559,29.147,27.532,28.295,1067318,0
+CUK.US,D,20080917,000000,27.744,27.803,26.158,26.629,1281205,0
+CUK.US,D,20080918,000000,27.181,27.886,25.238,27.886,2542930,0
+CUK.US,D,20080919,000000,28.16,28.168,26.133,27.029,1200637,0
+CUK.US,D,20080922,000000,26.956,26.962,24.971,25.164,566012,0
+CUK.US,D,20080923,000000,25.164,25.601,24.648,25.117,852683,0
+CUK.US,D,20080924,000000,25.065,25.065,24.328,24.577,411435,0
+CUK.US,D,20080925,000000,25.138,25.202,24.257,24.564,743917,0
+CUK.US,D,20080926,000000,24.222,24.374,23.524,23.812,410254,0
+CUK.US,D,20080929,000000,23.287,23.287,21.42,22.028,525356,0
+CUK.US,D,20080930,000000,22.858,23.662,22.547,23.524,497879,0
+CUK.US,D,20081001,000000,23.259,23.896,22.963,23.752,668322,0
+CUK.US,D,20081002,000000,23.419,23.508,22.617,22.898,633817,0
+CUK.US,D,20081003,000000,22.819,22.996,21.726,21.755,446696,0
+CUK.US,D,20081006,000000,21.233,21.309,19.569,20.419,712826,0
+CUK.US,D,20081007,000000,20.716,20.914,19.129,19.638,696920,0
+CUK.US,D,20081008,000000,19.063,19.943,18.423,19.35,1038088,0
+CUK.US,D,20081009,000000,19.868,19.952,18.008,18.318,799117,0
+CUK.US,D,20081010,000000,17.149,18.752,15.906,18.412,1598858,0
+CUK.US,D,20081013,000000,18.614,20.556,18.469,20.556,726199,0
+CUK.US,D,20081014,000000,20.814,21.035,19.731,20.239,783780,0
+CUK.US,D,20081015,000000,20.207,20.224,18.567,18.567,606529,0
+CUK.US,D,20081016,000000,18.681,19.783,17.515,19.631,1544365,0
+CUK.US,D,20081017,000000,19.078,20.31,18.972,19.731,912745,0
+CUK.US,D,20081020,000000,19.424,20.159,19.311,20.152,595061,0
+CUK.US,D,20081021,000000,20.278,20.632,19.768,19.918,625676,0
+CUK.US,D,20081022,000000,19.464,19.594,18.168,18.835,865391,0
+CUK.US,D,20081023,000000,18.902,19.115,17.547,18.378,858752,0
+CUK.US,D,20081024,000000,17.112,18.332,16.535,17.756,899678,0
+CUK.US,D,20081027,000000,17.547,18.197,16.952,16.99,1081150,0
+CUK.US,D,20081028,000000,17.538,19.1,16.134,19.038,1288685,0
+CUK.US,D,20081029,000000,19.441,20.571,19.214,19.615,936184,0
+CUK.US,D,20081030,000000,20.256,20.512,19.108,19.768,600403,0
+CUK.US,D,20081031,000000,17.428,17.748,15.357,17.225,2160026,0
+CUK.US,D,20081103,000000,16.869,16.982,16.366,16.56,966334,0
+CUK.US,D,20081104,000000,17.713,18.022,17.561,17.777,1227863,0
+CUK.US,D,20081105,000000,17.748,17.817,16.8,16.823,644181,0
+CUK.US,D,20081106,000000,17.371,17.403,15.768,15.927,763606,0
+CUK.US,D,20081107,000000,16.528,16.61,15.99,16.278,953962,0
+CUK.US,D,20081110,000000,16.738,16.763,15.177,15.332,671841,0
+CUK.US,D,20081111,000000,15.632,15.791,15.071,15.362,1095432,0
+CUK.US,D,20081112,000000,14.857,15.085,14.031,14.076,669068,0
+CUK.US,D,20081113,000000,14.275,14.796,13.279,14.752,1115987,0
+CUK.US,D,20081114,000000,14.555,14.956,14.046,14.076,950402,0
+CUK.US,D,20081117,000000,14.222,14.631,13.947,13.978,599201,0
+CUK.US,D,20081118,000000,13.894,14.334,13.583,14,456373,0
+CUK.US,D,20081119,000000,13.59,13.615,12.42,12.428,759880,0
+CUK.US,D,20081120,000000,12.505,12.75,11.564,11.607,1374324,0
+CUK.US,D,20081121,000000,12.428,12.567,11.736,12.567,923713,0
+CUK.US,D,20081124,000000,13.236,13.962,12.983,13.729,841527,0
+CUK.US,D,20081125,000000,14.524,14.592,13.72,14.297,1049375,0
+CUK.US,D,20081126,000000,14.435,15.481,14.411,15.411,739740,0
+CUK.US,D,20081128,000000,15.466,16.126,15.466,16.005,200747,0
+CUK.US,D,20081201,000000,15.024,15.057,14.318,14.403,332858,0
+CUK.US,D,20081202,000000,15.116,15.402,14.766,15.402,430603,0
+CUK.US,D,20081203,000000,15.236,16.064,15.085,16.064,476135,0
+CUK.US,D,20081204,000000,15.783,15.949,15.116,15.402,443011,0
+CUK.US,D,20081205,000000,14.752,15.411,14.159,15.345,658968,0
+CUK.US,D,20081208,000000,15.345,16.245,15.332,15.949,307624,0
+CUK.US,D,20081209,000000,16.2,17.09,16.055,16.27,463617,0
+CUK.US,D,20081210,000000,16.382,16.969,16.324,16.839,394931,0
+CUK.US,D,20081211,000000,16.56,16.99,16.23,16.464,454828,0
+CUK.US,D,20081212,000000,15.898,16.398,15.822,16.27,304324,0
+CUK.US,D,20081215,000000,16.2,16.495,15.814,16.093,347640,0
+CUK.US,D,20081216,000000,16.149,17.28,16.149,17.28,494865,0
+CUK.US,D,20081217,000000,16.77,17.506,16.655,17.354,496350,0
+CUK.US,D,20081218,000000,16.495,17.165,16.237,16.937,1201867,0
+CUK.US,D,20081219,000000,16.77,17.082,16.681,16.914,547734,0
+CUK.US,D,20081222,000000,16.093,16.293,15.898,16.071,395851,0
+CUK.US,D,20081223,000000,16.573,16.73,16.301,16.414,377184,0
+CUK.US,D,20081224,000000,16.382,16.452,16.245,16.358,53291,0
+CUK.US,D,20081226,000000,16.319,16.48,16.27,16.398,69572,0
+CUK.US,D,20081229,000000,16.055,16.157,15.921,16.109,188179,0
+CUK.US,D,20081230,000000,16.464,17.05,16.464,16.982,183719,0
+CUK.US,D,20081231,000000,17.02,17.554,16.883,17.188,340374,0
+CUK.US,D,20090102,000000,17.225,18.044,17.195,17.857,279291,0
+CUK.US,D,20090105,000000,17.604,18.082,17.321,17.879,340263,0
+CUK.US,D,20090106,000000,18.309,18.758,18.168,18.516,635321,0
+CUK.US,D,20090107,000000,18.014,18.058,17.523,17.666,333564,0
+CUK.US,D,20090108,000000,17.457,17.572,17.112,17.498,266154,0
+CUK.US,D,20090109,000000,18.058,18.09,17.203,17.302,421948,0
+CUK.US,D,20090112,000000,17.203,17.203,16.495,16.567,503127,0
+CUK.US,D,20090113,000000,16.237,16.521,16.157,16.319,357650,0
+CUK.US,D,20090114,000000,15.972,16.027,15.502,15.722,169313,0
+CUK.US,D,20090115,000000,15.474,15.836,14.821,15.459,452469,0
+CUK.US,D,20090116,000000,15.572,15.67,14.836,15.236,230083,0
+CUK.US,D,20090120,000000,14.555,14.721,13.773,13.773,584233,0
+CUK.US,D,20090121,000000,14.137,14.516,13.759,14.426,388746,0
+CUK.US,D,20090122,000000,13.916,14.233,13.729,13.97,632330,0
+CUK.US,D,20090123,000000,13.537,14.198,13.384,14,531093,0
+CUK.US,D,20090126,000000,13.773,14.174,13.551,13.679,429860,0
+CUK.US,D,20090127,000000,13.978,14.411,13.941,14.182,185158,0
+CUK.US,D,20090128,000000,14.821,14.842,14.275,14.622,540600,0
+CUK.US,D,20090129,000000,13.97,14.076,13.537,13.576,252649,0
+CUK.US,D,20090130,000000,14.055,14.055,13.59,13.696,464397,0
+CUK.US,D,20090202,000000,13.485,13.598,13.181,13.446,251914,0
+CUK.US,D,20090203,000000,13.832,14.122,13.485,13.978,216524,0
+CUK.US,D,20090204,000000,14.266,14.47,13.85,13.903,257580,0
+CUK.US,D,20090205,000000,14.426,14.836,14.069,14.66,278261,0
+CUK.US,D,20090206,000000,15.024,15.755,14.956,15.601,444589,0
+CUK.US,D,20090209,000000,15.58,16.084,15.451,16.019,527710,0
+CUK.US,D,20090210,000000,15.487,15.836,15.063,15.25,1112629,0
+CUK.US,D,20090211,000000,15.236,15.714,15.208,15.524,317827,0
+CUK.US,D,20090212,000000,15.116,15.451,14.865,15.37,497511,0
+CUK.US,D,20090213,000000,15.487,15.714,15.35,15.357,404887,0
+CUK.US,D,20090217,000000,14.727,14.979,14.492,14.735,422136,0
+CUK.US,D,20090218,000000,14.684,14.727,14.388,14.55,359442,0
+CUK.US,D,20090219,000000,14.766,14.889,14.334,14.395,176235,0
+CUK.US,D,20090220,000000,14.069,14.492,14.008,14.241,178852,0
+CUK.US,D,20090223,000000,14.613,14.613,13.824,13.824,202893,0
+CUK.US,D,20090224,000000,14.266,15.362,14.182,15.057,460752,0
+CUK.US,D,20090225,000000,15.338,15.572,14.971,15.147,524137,0
+CUK.US,D,20090226,000000,16.064,16.503,15.572,15.594,691321,0
+CUK.US,D,20090227,000000,15.663,15.683,15.208,15.282,592459,0
+CUK.US,D,20090302,000000,15.017,15.107,14.297,14.449,372543,0
+CUK.US,D,20090303,000000,14.743,14.743,14.015,14.144,539486,0
+CUK.US,D,20090304,000000,15.078,15.516,14.836,15.208,335039,0
+CUK.US,D,20090305,000000,14.752,15.01,14.122,14.289,296014,0
+CUK.US,D,20090306,000000,14.114,14.297,13.372,13.735,313998,0
+CUK.US,D,20090309,000000,13.446,13.978,13.364,13.485,233270,0
+CUK.US,D,20090310,000000,14,14.918,13.933,14.775,398283,0
+CUK.US,D,20090311,000000,15.387,15.67,15.138,15.338,189193,0
+CUK.US,D,20090312,000000,15.057,16.012,14.766,15.998,276505,0
+CUK.US,D,20090313,000000,16.055,16.149,15.739,16.093,324749,0
+CUK.US,D,20090316,000000,16.58,16.876,16.23,16.23,183755,0
+CUK.US,D,20090317,000000,16.064,16.831,15.99,16.763,229756,0
+CUK.US,D,20090318,000000,16.883,17.696,16.664,17.403,385569,0
+CUK.US,D,20090319,000000,17.794,17.894,17.491,17.506,202179,0
+CUK.US,D,20090320,000000,17.523,17.523,16.648,16.876,288478,0
+CUK.US,D,20090323,000000,17.248,18.404,16.969,18.34,457156,0
+CUK.US,D,20090324,000000,18.074,19.197,17.971,18.03,874151,0
+CUK.US,D,20090325,000000,17.817,18.121,17.188,17.794,380454,0
+CUK.US,D,20090326,000000,17.696,18.226,17.696,17.971,302807,0
+CUK.US,D,20090327,000000,17.289,17.561,17.073,17.203,230109,0
+CUK.US,D,20090330,000000,16.521,16.624,16.319,16.624,182289,0
+CUK.US,D,20090331,000000,17.035,17.466,16.847,17.211,126732,0
+CUK.US,D,20090401,000000,17.149,18.281,17.02,18.16,172998,0
+CUK.US,D,20090402,000000,18.454,19.252,18.303,18.758,472983,0
+CUK.US,D,20090403,000000,19.055,19.768,18.963,19.712,280993,0
+CUK.US,D,20090406,000000,19.487,19.494,19.038,19.303,195492,0
+CUK.US,D,20090407,000000,18.605,18.647,18.129,18.129,225151,0
+CUK.US,D,20090408,000000,18.598,18.783,18.416,18.767,117919,0
+CUK.US,D,20090409,000000,19.19,19.988,19.008,19.669,132597,0
+CUK.US,D,20090413,000000,19.578,20.413,19.252,20.148,105316,0
+CUK.US,D,20090414,000000,19.788,20.086,19.525,19.586,153859,0
+CUK.US,D,20090415,000000,19.23,20.047,19.23,19.981,187644,0
+CUK.US,D,20090416,000000,19.69,21.086,19.661,20.716,402508,0
+CUK.US,D,20090417,000000,21.066,21.354,20.784,21.133,295076,0
+CUK.US,D,20090420,000000,19.82,20.025,19.26,19.26,159943,0
+CUK.US,D,20090421,000000,19.115,19.731,19.108,19.69,199066,0
+CUK.US,D,20090422,000000,19.205,20.542,19.045,20.062,509775,0
+CUK.US,D,20090423,000000,20.73,21.284,20.512,21.245,439096,0
+CUK.US,D,20090424,000000,21.157,21.833,21.078,21.533,539180,0
+CUK.US,D,20090427,000000,19.957,20.159,18.719,19.311,971339,0
+CUK.US,D,20090428,000000,18.827,19.926,18.783,19.586,717421,0
+CUK.US,D,20090429,000000,20.031,20.823,19.952,20.579,254534,0
+CUK.US,D,20090430,000000,20.973,21.233,20.678,20.746,263148,0
+CUK.US,D,20090501,000000,20.776,20.83,20.396,20.556,292634,0
+CUK.US,D,20090504,000000,20.837,22.567,20.596,22.447,360697,0
+CUK.US,D,20090505,000000,22.249,22.538,21.983,22.277,297240,0
+CUK.US,D,20090506,000000,22.277,22.497,21.976,22.44,219199,0
+CUK.US,D,20090507,000000,22.312,22.522,21.331,21.437,459044,0
+CUK.US,D,20090508,000000,21.157,21.511,20.823,21.225,339530,0
+CUK.US,D,20090511,000000,20.859,21.17,20.639,20.859,228694,0
+CUK.US,D,20090512,000000,21.437,21.437,20.535,20.793,275042,0
+CUK.US,D,20090513,000000,20.078,20.078,19.303,19.303,323609,0
+CUK.US,D,20090514,000000,19.699,20.159,19.441,19.895,381063,0
+CUK.US,D,20090515,000000,19.768,19.972,19.205,19.374,388803,0
+CUK.US,D,20090518,000000,20.289,20.945,20.168,20.945,340014,0
+CUK.US,D,20090519,000000,20.996,21.225,20.639,20.793,243684,0
+CUK.US,D,20090520,000000,20.647,20.929,19.902,20.025,506480,0
+CUK.US,D,20090521,000000,19.669,19.684,19.366,19.569,312378,0
+CUK.US,D,20090522,000000,19.926,19.926,19.441,19.645,202224,0
+CUK.US,D,20090526,000000,19.554,20.405,19.554,20.278,178384,0
+CUK.US,D,20090527,000000,20.442,20.488,19.615,19.731,267363,0
+CUK.US,D,20090528,000000,19.918,19.918,18.902,19.335,354395,0
+CUK.US,D,20090529,000000,19.653,19.859,19.487,19.859,510470,0
+CUK.US,D,20090601,000000,20.36,21.059,20.304,20.746,437396,0
+CUK.US,D,20090602,000000,20.632,21.059,20.518,20.843,362340,0
+CUK.US,D,20090603,000000,20.379,20.73,20.125,20.632,779273,0
+CUK.US,D,20090604,000000,20.379,20.723,20.141,20.723,530964,0
+CUK.US,D,20090605,000000,20.31,20.471,19.964,19.972,341735,0
+CUK.US,D,20090608,000000,19.706,20.025,19.441,19.731,316410,0
+CUK.US,D,20090609,000000,19.918,19.995,19.731,19.964,180967,0
+CUK.US,D,20090610,000000,20.198,20.215,18.667,19.063,578382,0
+CUK.US,D,20090611,000000,19.35,19.357,18.727,18.917,451817,0
+CUK.US,D,20090612,000000,19.244,19.32,18.849,19.268,405982,0
+CUK.US,D,20090615,000000,18.775,18.775,18.205,18.34,623308,0
+CUK.US,D,20090616,000000,18.454,18.461,17.906,17.906,267227,0
+CUK.US,D,20090617,000000,18.099,18.485,17.794,18.176,427457,0
+CUK.US,D,20090618,000000,18.752,19.739,18.66,19.562,663436,0
+CUK.US,D,20090619,000000,20.938,21.027,20.579,20.868,363475,0
+CUK.US,D,20090622,000000,20.389,20.456,19.622,19.796,298089,0
+CUK.US,D,20090623,000000,19.911,19.943,19.464,19.586,252484,0
+CUK.US,D,20090624,000000,20.062,20.672,20.004,20.011,327271,0
+CUK.US,D,20090625,000000,19.661,20.488,19.622,20.413,301869,0
+CUK.US,D,20090626,000000,20.112,20.272,19.964,20.031,160568,0
+CUK.US,D,20090629,000000,20.326,20.754,20.198,20.456,199326,0
+CUK.US,D,20090630,000000,20.405,20.442,19.957,20.326,151108,0
+CUK.US,D,20090701,000000,20.318,20.814,20.264,20.716,215770,0
+CUK.US,D,20090702,000000,20.159,20.183,19.768,19.813,266602,0
+CUK.US,D,20090706,000000,19.676,20.011,19.615,19.943,344689,0
+CUK.US,D,20090707,000000,19.918,20.031,19.569,19.631,215960,0
+CUK.US,D,20090708,000000,19.706,19.753,19.038,19.335,197472,0
+CUK.US,D,20090709,000000,19.645,19.952,19.562,19.76,173012,0
+CUK.US,D,20090710,000000,19.796,19.934,19.494,19.608,328539,0
+CUK.US,D,20090713,000000,19.699,19.911,19.374,19.875,143649,0
+CUK.US,D,20090714,000000,20.125,20.224,19.851,20.125,99559,0
+CUK.US,D,20090715,000000,20.335,21.209,20.31,21.209,436245,0
+CUK.US,D,20090716,000000,21.035,21.446,20.723,21.405,186875,0
+CUK.US,D,20090717,000000,20.98,20.988,20.579,20.723,120828,0
+CUK.US,D,20090720,000000,21.17,21.711,21.078,21.526,168267,0
+CUK.US,D,20090721,000000,21.491,21.566,21.086,21.381,204625,0
+CUK.US,D,20090722,000000,21.059,21.787,21.003,21.62,454257,0
+CUK.US,D,20090723,000000,21.245,22.454,21.233,22.151,646064,0
+CUK.US,D,20090724,000000,21.854,22.052,21.636,22.02,190620,0
+CUK.US,D,20090727,000000,21.551,21.854,21.347,21.762,176583,0
+CUK.US,D,20090728,000000,21.318,21.816,21.202,21.695,245210,0
+CUK.US,D,20090729,000000,20.929,21.233,20.837,20.98,125398,0
+CUK.US,D,20090730,000000,21.17,21.787,21.157,21.636,133845,0
+CUK.US,D,20090731,000000,21.787,22.082,21.669,21.854,189204,0
+CUK.US,D,20090803,000000,22.286,22.613,22.219,22.575,143590,0
+CUK.US,D,20090804,000000,22.514,22.939,22.302,22.794,128764,0
+CUK.US,D,20090805,000000,23.236,23.243,22.617,22.773,453842,0
+CUK.US,D,20090806,000000,23.259,23.281,22.683,22.786,340058,0
+CUK.US,D,20090807,000000,23.15,23.78,22.882,23.547,484935,0
+CUK.US,D,20090810,000000,23.386,23.533,23.042,23.181,209313,0
+CUK.US,D,20090811,000000,22.65,22.877,22.415,22.719,343153,0
+CUK.US,D,20090812,000000,22.447,23.629,22.447,23.295,125948,0
+CUK.US,D,20090813,000000,22.931,23.304,22.65,23.265,126107,0
+CUK.US,D,20090814,000000,23.272,23.304,22.712,23.007,72118,0
+CUK.US,D,20090817,000000,22.059,22.126,21.808,21.875,69686,0
+CUK.US,D,20090818,000000,22.09,22.489,22.02,22.477,86777,0
+CUK.US,D,20090819,000000,21.968,22.741,21.946,22.47,193273,0
+CUK.US,D,20090820,000000,22.697,23.295,22.66,23.137,79943,0
+CUK.US,D,20090821,000000,23.32,23.827,23.31,23.653,104296,0
+CUK.US,D,20090824,000000,24.152,24.299,23.676,23.789,200248,0
+CUK.US,D,20090825,000000,24.229,24.274,23.896,24.055,216418,0
+CUK.US,D,20090826,000000,23.882,23.917,23.524,23.62,238918,0
+CUK.US,D,20090827,000000,23.584,23.613,23.137,23.371,322503,0
+CUK.US,D,20090828,000000,23.917,23.956,23.404,23.578,176694,0
+CUK.US,D,20090831,000000,23.341,23.349,22.81,22.858,204474,0
+CUK.US,D,20090901,000000,23.003,23.304,22.327,22.462,256919,0
+CUK.US,D,20090902,000000,22.415,22.522,22.197,22.335,270364,0
+CUK.US,D,20090903,000000,23.094,23.157,22.786,23.137,198090,0
+CUK.US,D,20090904,000000,23.143,23.341,23.021,23.066,228922,0
+CUK.US,D,20090908,000000,24.398,24.426,24.085,24.335,455452,0
+CUK.US,D,20090909,000000,24.784,25.436,24.677,25.156,206840,0
+CUK.US,D,20090910,000000,25.194,25.544,24.988,25.544,403640,0
+CUK.US,D,20090911,000000,25.77,25.897,25.522,25.563,261917,0
+CUK.US,D,20090914,000000,25.238,25.522,25.238,25.439,130857,0
+CUK.US,D,20090915,000000,25.931,25.953,25.529,25.793,200514,0
+CUK.US,D,20090916,000000,25.976,26.224,25.818,25.968,148910,0
+CUK.US,D,20090917,000000,26.232,26.336,25.624,25.857,160590,0
+CUK.US,D,20090918,000000,26.009,26.017,25.368,25.514,141921,0
+CUK.US,D,20090921,000000,25.306,25.401,24.827,25.071,215673,0
+CUK.US,D,20090922,000000,26.742,27.392,26.377,26.416,772188,0
+CUK.US,D,20090923,000000,26.664,26.78,26.117,26.295,324847,0
+CUK.US,D,20090924,000000,26.872,26.962,26.323,26.78,246810,0
+CUK.US,D,20090925,000000,26.55,26.751,25.968,26.14,184628,0
+CUK.US,D,20090928,000000,26.076,26.476,25.953,26.467,141204,0
+CUK.US,D,20090929,000000,26.416,26.581,26.123,26.287,372967,0
+CUK.US,D,20090930,000000,26.209,26.217,25.522,26.172,244856,0
+CUK.US,D,20091001,000000,25.881,26.11,25.462,25.762,283574,0
+CUK.US,D,20091002,000000,25.522,25.866,25.436,25.633,227511,0
+CUK.US,D,20091005,000000,25.585,25.784,25.429,25.699,216698,0
+CUK.US,D,20091006,000000,26.076,26.163,25.762,25.833,328409,0
+CUK.US,D,20091007,000000,26.042,26.241,25.802,25.889,214597,0
+CUK.US,D,20091008,000000,26.431,26.702,26.11,26.401,110837,0
+CUK.US,D,20091009,000000,26.362,26.386,25.914,25.953,117665,0
+CUK.US,D,20091012,000000,26.217,26.287,25.839,26.002,187305,0
+CUK.US,D,20091013,000000,26.104,26.163,25.776,26.104,171764,0
+CUK.US,D,20091014,000000,26.709,26.709,26.271,26.556,468103,0
+CUK.US,D,20091015,000000,26.726,26.726,26.491,26.589,278354,0
+CUK.US,D,20091016,000000,26.573,26.629,26.271,26.513,187084,0
+CUK.US,D,20091019,000000,26.968,27.206,26.68,26.765,258037,0
+CUK.US,D,20091020,000000,27.119,27.119,26.498,26.709,225000,0
+CUK.US,D,20091021,000000,26.924,27.235,26.209,26.256,433150,0
+CUK.US,D,20091022,000000,26.172,26.53,25.675,26.422,564517,0
+CUK.US,D,20091023,000000,26.394,26.394,25.609,25.738,223822,0
+CUK.US,D,20091026,000000,25.714,25.77,24.48,24.685,284463,0
+CUK.US,D,20091027,000000,24.971,24.971,24.382,24.463,269965,0
+CUK.US,D,20091028,000000,24.193,24.306,23.468,23.605,228683,0
+CUK.US,D,20091029,000000,24.131,24.685,24.064,24.668,241063,0
+CUK.US,D,20091030,000000,24.6,24.768,23.468,23.508,259845,0
+CUK.US,D,20091102,000000,23.72,24.018,23.259,23.629,266690,0
+CUK.US,D,20091103,000000,23.442,23.676,23.265,23.662,383997,0
+CUK.US,D,20091104,000000,24.518,24.668,24.064,24.25,469480,0
+CUK.US,D,20091105,000000,24.534,24.784,24.35,24.737,235548,0
+CUK.US,D,20091106,000000,24.569,24.868,24.487,24.73,911294,0
+CUK.US,D,20091109,000000,25.138,25.667,25.041,25.624,265065,0
+CUK.US,D,20091110,000000,25.238,25.439,25.11,25.436,112200,0
+CUK.US,D,20091111,000000,25.471,25.615,25.123,25.336,157013,0
+CUK.US,D,20091112,000000,25.498,25.571,25.147,25.293,214183,0
+CUK.US,D,20091113,000000,25.707,26.076,25.601,25.938,240644,0
+CUK.US,D,20091116,000000,26.017,26.513,26.002,26.513,165679,0
+CUK.US,D,20091117,000000,26.224,26.317,25.998,26.317,104201,0
+CUK.US,D,20091118,000000,26.55,26.55,26.163,26.309,205791,0
+CUK.US,D,20091119,000000,25.818,25.866,25.489,25.688,91124,0
+CUK.US,D,20091120,000000,25.48,25.776,25.376,25.699,80333,0
+CUK.US,D,20091123,000000,26.033,26.232,25.776,25.873,103896,0
+CUK.US,D,20091124,000000,25.721,25.824,25.544,25.721,124632,0
+CUK.US,D,20091125,000000,25.931,26.344,25.802,26.309,124462,0
+CUK.US,D,20091127,000000,25.078,25.747,25.078,25.571,79582,0
+CUK.US,D,20091130,000000,25.336,25.707,25.171,25.544,114754,0
+CUK.US,D,20091201,000000,25.906,26.098,25.762,25.923,183839,0
+CUK.US,D,20091202,000000,26.209,26.476,26.158,26.437,120459,0
+CUK.US,D,20091203,000000,26.467,26.759,26.224,26.295,94669,0
+CUK.US,D,20091204,000000,26.543,26.717,26.009,26.278,197463,0
+CUK.US,D,20091207,000000,26.042,26.262,25.866,25.953,127486,0
+CUK.US,D,20091208,000000,25.694,25.754,25.429,25.537,104788,0
+CUK.US,D,20091209,000000,25.873,25.873,25.147,25.439,1280295,0
+CUK.US,D,20091210,000000,25.624,25.976,25.563,25.754,565495,0
+CUK.US,D,20091211,000000,26.067,26.262,25.946,26.11,161582,0
+CUK.US,D,20091214,000000,26.278,26.956,26.187,26.845,278162,0
+CUK.US,D,20091215,000000,26.65,27.164,26.581,27.037,155834,0
+CUK.US,D,20091216,000000,27.173,27.415,26.863,27.022,219525,0
+CUK.US,D,20091217,000000,26.386,26.65,26.301,26.362,350854,0
+CUK.US,D,20091218,000000,25.747,25.889,25.422,25.65,298910,0
+CUK.US,D,20091221,000000,26.232,26.353,25.897,25.961,219142,0
+CUK.US,D,20091222,000000,26.033,26.287,25.931,26.15,217609,0
+CUK.US,D,20091223,000000,25.998,26.017,25.77,25.824,122219,0
+CUK.US,D,20091224,000000,25.754,25.938,25.754,25.802,27896,0
+CUK.US,D,20091228,000000,26.104,26.104,25.65,25.714,40567,0
+CUK.US,D,20091229,000000,26.067,26.15,25.81,25.914,70606,0
+CUK.US,D,20091230,000000,25.914,26.042,25.776,25.866,206930,0
+CUK.US,D,20091231,000000,25.81,25.923,25.544,25.544,150731,0
+CUK.US,D,20100104,000000,26.187,26.309,25.847,25.961,439373,0
+CUK.US,D,20100105,000000,26.133,26.256,25.998,26.172,185572,0
+CUK.US,D,20100106,000000,26.117,26.278,25.762,25.81,501498,0
+CUK.US,D,20100107,000000,26.009,26.067,25.77,26.017,264420,0
+CUK.US,D,20100108,000000,26.65,26.924,26.522,26.872,999113,0
+CUK.US,D,20100111,000000,27.256,27.264,27.022,27.112,380699,0
+CUK.US,D,20100112,000000,26.726,26.765,26.431,26.695,145465,0
+CUK.US,D,20100113,000000,26.822,27.415,26.726,27.387,265568,0
+CUK.US,D,20100114,000000,27.365,28.12,27.357,28.008,634321,0
+CUK.US,D,20100115,000000,27.797,27.902,27.387,27.639,233857,0
+CUK.US,D,20100119,000000,27.926,28.337,27.839,28.304,296031,0
+CUK.US,D,20100120,000000,28.265,28.287,27.543,27.824,722626,0
+CUK.US,D,20100121,000000,28.374,28.705,27.831,27.865,605029,0
+CUK.US,D,20100122,000000,27.559,27.727,27.084,27.157,240052,0
+CUK.US,D,20100125,000000,27.622,27.744,27.4,27.492,230976,0
+CUK.US,D,20100126,000000,27.782,27.895,27.566,27.661,504186,0
+CUK.US,D,20100127,000000,27.574,27.735,27.287,27.639,325564,0
+CUK.US,D,20100128,000000,28.272,28.349,27.727,27.961,406294,0
+CUK.US,D,20100129,000000,27.969,27.985,27.127,27.142,176683,0
+CUK.US,D,20100201,000000,27.559,27.661,27.446,27.661,128557,0
+CUK.US,D,20100202,000000,28.197,28.221,27.865,28.16,354587,0
+CUK.US,D,20100203,000000,27.911,28.072,27.79,27.961,308301,0
+CUK.US,D,20100204,000000,27.357,27.486,26.664,26.68,260875,0
+CUK.US,D,20100205,000000,26.344,26.431,25.681,26.271,286563,0
+CUK.US,D,20100208,000000,26.009,26.838,25.923,26.537,388836,0
+CUK.US,D,20100209,000000,26.702,26.78,26.309,26.437,262177,0
+CUK.US,D,20100210,000000,26.589,26.671,26.271,26.444,213422,0
+CUK.US,D,20100211,000000,26.217,26.742,26.14,26.742,229948,0
+CUK.US,D,20100212,000000,26.55,26.605,26.287,26.537,149532,0
+CUK.US,D,20100216,000000,26.939,27.235,26.807,27.181,249073,0
+CUK.US,D,20100217,000000,27.59,27.673,27.47,27.614,351116,0
+CUK.US,D,20100218,000000,27.582,27.687,27.486,27.63,484907,0
+CUK.US,D,20100219,000000,27.751,27.978,27.63,27.744,462973,0
+CUK.US,D,20100222,000000,27.926,28.431,27.816,27.865,231693,0
+CUK.US,D,20100223,000000,27.518,28.031,27.316,27.477,258898,0
+CUK.US,D,20100224,000000,27.797,29.086,27.797,29.003,491053,0
+CUK.US,D,20100225,000000,28.295,28.842,28.25,28.821,651479,0
+CUK.US,D,20100226,000000,28.145,28.995,28.145,28.91,369665,0
+CUK.US,D,20100301,000000,28.682,29.064,28.624,28.987,148734,0
+CUK.US,D,20100302,000000,29.489,29.587,28.966,29.107,302955,0
+CUK.US,D,20100303,000000,29.32,29.41,28.995,29.077,251609,0
+CUK.US,D,20100304,000000,29.374,29.41,29.047,29.329,131424,0
+CUK.US,D,20100305,000000,29.458,30.05,29.403,30.037,161469,0
+CUK.US,D,20100308,000000,29.777,30.029,29.777,29.868,157214,0
+CUK.US,D,20100309,000000,29.41,29.965,29.38,29.675,243405,0
+CUK.US,D,20100310,000000,29.442,29.995,29.427,29.868,371709,0
+CUK.US,D,20100311,000000,29.748,29.995,29.603,29.944,151605,0
+CUK.US,D,20100312,000000,30.196,30.223,29.868,30.202,78532,0
+CUK.US,D,20100315,000000,29.791,29.882,29.66,29.868,266568,0
+CUK.US,D,20100316,000000,29.897,30.02,29.748,29.965,171112,0
+CUK.US,D,20100317,000000,30.268,30.381,30.155,30.247,137862,0
+CUK.US,D,20100318,000000,30.173,30.323,30.02,30.223,153798,0
+CUK.US,D,20100319,000000,30.663,30.776,30.147,30.238,246528,0
+CUK.US,D,20100322,000000,29.847,30.564,29.777,30.482,192952,0
+CUK.US,D,20100323,000000,31.076,31.514,30.861,31.159,611865,0
+CUK.US,D,20100324,000000,30.686,30.892,30.474,30.776,532502,0
+CUK.US,D,20100325,000000,31.011,31.171,30.8,30.807,213457,0
+CUK.US,D,20100326,000000,30.876,31.142,30.861,31.011,194356,0
+CUK.US,D,20100329,000000,31.15,31.187,30.892,31.088,145188,0
+CUK.US,D,20100330,000000,31.338,31.415,31.095,31.287,180134,0
+CUK.US,D,20100331,000000,31.159,31.311,30.938,31.068,276030,0
+CUK.US,D,20100401,000000,31.62,31.664,31.253,31.484,150060,0
+CUK.US,D,20100405,000000,31.495,31.901,31.43,31.673,120882,0
+CUK.US,D,20100406,000000,31.311,31.553,31.235,31.438,215565,0
+CUK.US,D,20100407,000000,30.907,31.068,30.459,30.719,570742,0
+CUK.US,D,20100408,000000,30.247,30.833,30.155,30.635,1075906,0
+CUK.US,D,20100409,000000,31.043,31.159,30.815,31.102,446236,0
+CUK.US,D,20100412,000000,31.187,31.187,30.916,30.95,210100,0
+CUK.US,D,20100413,000000,31.311,31.323,30.742,31.227,512105,0
+CUK.US,D,20100414,000000,31.18,31.323,30.959,31.304,184152,0
+CUK.US,D,20100415,000000,31.394,31.847,31.319,31.682,246756,0
+CUK.US,D,20100416,000000,31.438,31.475,30.8,31.088,365400,0
+CUK.US,D,20100419,000000,30.564,31.028,30.49,30.922,627801,0
+CUK.US,D,20100420,000000,30.991,31.643,30.991,31.568,334374,0
+CUK.US,D,20100421,000000,31.262,31.84,31.253,31.732,701081,0
+CUK.US,D,20100422,000000,31.246,32.599,31.196,32.545,1101989,0
+CUK.US,D,20100423,000000,32.933,33.7,32.742,33.7,377865,0
+CUK.US,D,20100426,000000,34.2,34.749,34.133,34.442,461786,0
+CUK.US,D,20100427,000000,33.951,34.185,33.175,33.245,476021,0
+CUK.US,D,20100428,000000,32.686,32.789,32.425,32.593,428375,0
+CUK.US,D,20100429,000000,32.919,33.794,32.919,33.721,332468,0
+CUK.US,D,20100430,000000,33.417,33.684,32.627,32.705,337957,0
+CUK.US,D,20100503,000000,33.015,33.283,32.912,33.153,61648,0
+CUK.US,D,20100504,000000,32.523,32.545,31.763,31.945,257666,0
+CUK.US,D,20100505,000000,31.068,31.537,30.807,30.944,321730,0
+CUK.US,D,20100506,000000,30.815,31.111,27.719,29.821,662084,0
+CUK.US,D,20100507,000000,28.971,29.388,27.947,28.546,729294,0
+CUK.US,D,20100510,000000,30.459,30.853,30.08,30.603,382850,0
+CUK.US,D,20100511,000000,30.164,31.095,30.123,30.556,339894,0
+CUK.US,D,20100512,000000,31.164,31.53,30.959,31.438,263411,0
+CUK.US,D,20100513,000000,31.142,31.287,30.597,30.647,113562,0
+CUK.US,D,20100514,000000,30.59,30.612,29.489,29.701,370388,0
+CUK.US,D,20100517,000000,29.905,30.147,29.093,30.102,206842,0
+CUK.US,D,20100518,000000,30.452,30.549,29.367,29.466,179870,0
+CUK.US,D,20100519,000000,29.353,29.596,28.766,29.275,212220,0
+CUK.US,D,20100520,000000,28.145,28.509,27.719,27.803,232527,0
+CUK.US,D,20100521,000000,27.687,28.562,27.687,28.329,288133,0
+CUK.US,D,20100524,000000,28.287,28.489,27.865,27.918,222897,0
+CUK.US,D,20100525,000000,27.164,27.839,26.981,27.79,321991,0
+CUK.US,D,20100526,000000,28.207,28.417,27.559,27.622,241433,0
+CUK.US,D,20100527,000000,28.456,29.23,28.287,29.222,298442,0
+CUK.US,D,20100528,000000,29.215,29.36,28.538,28.806,237112,0
+CUK.US,D,20100601,000000,28.971,29.436,28.577,28.577,248868,0
+CUK.US,D,20100602,000000,29.261,29.619,28.987,29.611,218903,0
+CUK.US,D,20100603,000000,30.094,30.123,29.532,29.853,131521,0
+CUK.US,D,20100604,000000,29.206,29.338,28.287,28.417,124823,0
+CUK.US,D,20100607,000000,28.673,28.829,27.848,27.856,198393,0
+CUK.US,D,20100608,000000,27.766,28.168,27.235,28.112,265248,0
+CUK.US,D,20100609,000000,28.183,28.546,27.727,27.895,307811,0
+CUK.US,D,20100610,000000,28.759,29.2,28.577,29.2,148127,0
+CUK.US,D,20100611,000000,28.57,28.98,28.503,28.966,204981,0
+CUK.US,D,20100614,000000,29.619,30.037,29.313,29.374,179217,0
+CUK.US,D,20100615,000000,30.216,30.308,29.944,30.223,347060,0
+CUK.US,D,20100616,000000,30.259,30.276,29.74,29.868,273914,0
+CUK.US,D,20100617,000000,29.95,29.98,29.025,29.291,262535,0
+CUK.US,D,20100618,000000,29.419,29.449,28.739,28.926,150293,0
+CUK.US,D,20100621,000000,29.177,29.206,28.084,28.272,181877,0
+CUK.US,D,20100622,000000,27.365,27.797,26.962,27.084,400010,0
+CUK.US,D,20100623,000000,27.227,27.294,26.838,27.127,222515,0
+CUK.US,D,20100624,000000,27.446,27.486,26.256,26.394,257306,0
+CUK.US,D,20100625,000000,26.614,26.68,26.14,26.437,213473,0
+CUK.US,D,20100628,000000,26.78,26.78,26.059,26.098,248069,0
+CUK.US,D,20100629,000000,25.802,25.847,24.398,24.502,296710,0
+CUK.US,D,20100630,000000,24.703,25.1,24.473,24.595,280572,0
+CUK.US,D,20100701,000000,24.73,25.401,24.209,25.238,499219,0
+CUK.US,D,20100702,000000,25.186,25.277,24.6,24.814,240316,0
+CUK.US,D,20100706,000000,25.336,25.489,24.648,24.876,159620,0
+CUK.US,D,20100707,000000,25.086,25.667,24.971,25.633,179231,0
+CUK.US,D,20100708,000000,25.585,25.667,25.156,25.563,267066,0
+CUK.US,D,20100709,000000,25.376,25.802,25.254,25.738,309900,0
+CUK.US,D,20100712,000000,25.429,25.699,25.321,25.447,247123,0
+CUK.US,D,20100713,000000,26.092,26.513,26.017,26.422,212248,0
+CUK.US,D,20100714,000000,26.178,26.394,25.99,26.295,176862,0
+CUK.US,D,20100715,000000,26.271,26.369,25.847,26.301,140347,0
+CUK.US,D,20100716,000000,26.172,26.172,25.156,25.222,189114,0
+CUK.US,D,20100719,000000,25.285,25.351,24.737,25.117,106414,0
+CUK.US,D,20100720,000000,24.677,25.401,24.584,25.384,206065,0
+CUK.US,D,20100721,000000,25.514,25.824,25.102,25.229,194471,0
+CUK.US,D,20100722,000000,26.401,27.022,26.295,26.962,226479,0
+CUK.US,D,20100723,000000,27.119,27.598,27.006,27.543,212892,0
+CUK.US,D,20100726,000000,27.387,28.097,27.316,28.078,229132,0
+CUK.US,D,20100727,000000,27.782,27.895,27.492,27.614,146914,0
+CUK.US,D,20100728,000000,27.501,27.71,27.373,27.492,123070,0
+CUK.US,D,20100729,000000,27.848,27.926,27.198,27.407,107868,0
+CUK.US,D,20100730,000000,27.294,27.744,27.273,27.622,243169,0
+CUK.US,D,20100802,000000,28.197,28.386,28.063,28.345,137845,0
+CUK.US,D,20100803,000000,28.287,28.345,27.978,28.177,135820,0
+CUK.US,D,20100804,000000,28.265,28.654,28.243,28.577,106771,0
+CUK.US,D,20100805,000000,28.177,28.456,28.092,28.431,109737,0
+CUK.US,D,20100806,000000,28.072,28.516,27.895,28.358,141341,0
+CUK.US,D,20100809,000000,28.329,28.366,27.985,28.008,104368,0
+CUK.US,D,20100810,000000,26.996,27.341,26.634,27.157,401091,0
+CUK.US,D,20100811,000000,26.224,26.256,25.931,26.092,267249,0
+CUK.US,D,20100812,000000,25.729,26.05,25.721,25.793,198780,0
+CUK.US,D,20100813,000000,25.447,25.851,25.376,25.659,123956,0
+CUK.US,D,20100816,000000,25.321,25.754,25.277,25.641,94346,0
+CUK.US,D,20100817,000000,25.839,26.323,25.714,26.092,118116,0
+CUK.US,D,20100818,000000,25.953,26.172,25.707,26.017,196854,0
+CUK.US,D,20100819,000000,26.123,26.14,25.336,25.489,253141,0
+CUK.US,D,20100820,000000,25.11,25.194,24.752,25.117,149847,0
+CUK.US,D,20100823,000000,25.194,25.393,24.926,24.926,65311,0
+CUK.US,D,20100824,000000,24.244,24.411,24.047,24.159,152220,0
+CUK.US,D,20100825,000000,23.965,24.366,23.889,24.266,167326,0
+CUK.US,D,20100826,000000,24.405,24.677,24.193,24.236,122529,0
+CUK.US,D,20100827,000000,24.685,25.11,24.266,25.011,236479,0
+CUK.US,D,20100830,000000,25.011,25.057,24.534,24.534,56033,0
+CUK.US,D,20100831,000000,24.458,24.863,24.322,24.703,167658,0
+CUK.US,D,20100901,000000,25.277,26.017,25.202,25.983,151397,0
+CUK.US,D,20100902,000000,26.042,26.717,26.017,26.68,95925,0
+CUK.US,D,20100903,000000,27.046,27.333,26.893,27.242,229748,0
+CUK.US,D,20100907,000000,26.634,26.822,26.522,26.605,161337,0
+CUK.US,D,20100908,000000,26.899,27.256,26.78,27.06,344783,0
+CUK.US,D,20100909,000000,27.492,27.871,27.47,27.622,228900,0
+CUK.US,D,20100910,000000,27.63,27.766,27.518,27.673,51666,0
+CUK.US,D,20100913,000000,28.063,28.177,27.911,28.112,69165,0
+CUK.US,D,20100914,000000,28.138,28.528,27.991,28.243,192307,0
+CUK.US,D,20100915,000000,28.084,28.312,27.969,28.168,184030,0
+CUK.US,D,20100916,000000,28.25,28.25,27.961,28.153,125914,0
+CUK.US,D,20100917,000000,28.243,28.366,28.072,28.295,183883,0
+CUK.US,D,20100920,000000,28.591,29.587,28.562,29.2,154022,0
+CUK.US,D,20100921,000000,30.377,30.474,29.283,29.723,421206,0
+CUK.US,D,20100922,000000,29.897,30.057,29.419,29.555,347979,0
+CUK.US,D,20100923,000000,29.275,29.777,29.215,29.298,163408,0
+CUK.US,D,20100924,000000,29.639,30.285,29.634,30.102,227786,0
+CUK.US,D,20100927,000000,30.088,30.208,29.897,30.05,148737,0
+CUK.US,D,20100928,000000,29.889,30.353,29.562,30.293,174702,0
+CUK.US,D,20100929,000000,30.603,30.702,30.36,30.59,197753,0
+CUK.US,D,20100930,000000,30.626,30.719,29.882,30.02,236765,0
+CUK.US,D,20101001,000000,30.339,30.482,30.011,30.259,144714,0
+CUK.US,D,20101004,000000,30.259,30.436,29.868,30.164,196964,0
+CUK.US,D,20101005,000000,30.619,31.415,30.527,31.369,242660,0
+CUK.US,D,20101006,000000,31.126,31.385,30.968,31.246,169448,0
+CUK.US,D,20101007,000000,31.271,31.423,30.983,31.352,174918,0
+CUK.US,D,20101008,000000,31.119,31.589,31.068,31.484,132537,0
+CUK.US,D,20101011,000000,31.455,31.53,31.296,31.438,110702,0
+CUK.US,D,20101012,000000,31.126,31.514,30.922,31.43,93270,0
+CUK.US,D,20101013,000000,31.772,31.772,31.438,31.537,145860,0
+CUK.US,D,20101014,000000,31.732,31.741,31.18,31.319,268528,0
+CUK.US,D,20101015,000000,31.514,31.576,30.983,31.171,212087,0
+CUK.US,D,20101018,000000,31.196,31.53,31.15,31.468,97316,0
+CUK.US,D,20101019,000000,30.998,31.126,30.603,30.847,331807,0
+CUK.US,D,20101020,000000,30.506,31.15,30.506,31.082,223668,0
+CUK.US,D,20101021,000000,31.02,31.423,30.991,31.18,216238,0
+CUK.US,D,20101022,000000,31.203,31.394,31.18,31.338,73041,0
+CUK.US,D,20101025,000000,31.715,31.94,31.611,31.611,98821,0
+CUK.US,D,20101026,000000,32.342,33.928,32.264,33.433,541163,0
+CUK.US,D,20101027,000000,32.843,32.947,32.342,32.843,209982,0
+CUK.US,D,20101028,000000,33.008,33.153,32.554,33.054,189159,0
+CUK.US,D,20101029,000000,32.765,33.111,32.703,33.064,181784,0
+CUK.US,D,20101101,000000,33.388,33.424,32.828,33.138,336291,0
+CUK.US,D,20101102,000000,33.274,33.539,33.236,33.404,120546,0
+CUK.US,D,20101103,000000,33.417,33.626,33.086,33.547,147739,0
+CUK.US,D,20101104,000000,33.745,34.392,33.721,34.245,156838,0
+CUK.US,D,20101105,000000,34.284,34.513,34.093,34.23,91083,0
+CUK.US,D,20101108,000000,34.056,34.079,33.692,33.843,106181,0
+CUK.US,D,20101109,000000,33.82,33.919,33.204,33.371,114190,0
+CUK.US,D,20101110,000000,33.433,33.547,32.971,33.531,162370,0
+CUK.US,D,20101111,000000,33.122,33.371,32.886,32.993,217611,0
+CUK.US,D,20101112,000000,33.024,33.349,32.705,32.912,189979,0
+CUK.US,D,20101115,000000,32.919,32.941,32.599,32.62,91088,0
+CUK.US,D,20101116,000000,32.052,32.411,31.589,31.689,215030,0
+CUK.US,D,20101117,000000,31.484,31.87,31.415,31.689,239702,0
+CUK.US,D,20101118,000000,32.089,32.175,31.94,32.052,113649,0
+CUK.US,D,20101119,000000,31.856,31.94,31.635,31.932,101904,0
+CUK.US,D,20101122,000000,31.832,31.94,31.495,31.893,240400,0
+CUK.US,D,20101123,000000,31.369,31.369,30.84,31.011,218847,0
+CUK.US,D,20101124,000000,31.212,31.87,31.212,31.87,184577,0
+CUK.US,D,20101126,000000,31.082,31.415,31.06,31.253,95025,0
+CUK.US,D,20101129,000000,30.702,30.847,30.36,30.702,116968,0
+CUK.US,D,20101130,000000,30.703,31.588,30.663,31.412,274454,0
+CUK.US,D,20101201,000000,31.673,32.127,31.537,32.032,200885,0
+CUK.US,D,20101202,000000,31.991,32.593,31.961,32.536,140248,0
+CUK.US,D,20101203,000000,32.442,32.627,32.191,32.606,57392,0
+CUK.US,D,20101206,000000,32.199,32.342,32.039,32.282,157633,0
+CUK.US,D,20101207,000000,32.453,32.5,32.084,32.159,100188,0
+CUK.US,D,20101208,000000,32.453,32.78,32.356,32.78,201972,0
+CUK.US,D,20101209,000000,32.919,33.008,32.725,32.843,85063,0
+CUK.US,D,20101210,000000,33.015,33.388,32.933,33.162,111264,0
+CUK.US,D,20101213,000000,33.618,33.618,32.956,33.001,141260,0
+CUK.US,D,20101214,000000,32.797,32.85,32.485,32.53,93917,0
+CUK.US,D,20101215,000000,32.364,32.772,32.241,32.303,175456,0
+CUK.US,D,20101216,000000,32.627,32.78,32.303,32.699,123713,0
+CUK.US,D,20101217,000000,32.523,32.643,32.411,32.53,50558,0
+CUK.US,D,20101220,000000,33.078,33.336,32.85,33.266,132674,0
+CUK.US,D,20101221,000000,34.041,34.626,33.676,34.434,242503,0
+CUK.US,D,20101222,000000,35.166,35.928,35.166,35.626,162008,0
+CUK.US,D,20101223,000000,35.778,35.825,35.36,35.452,103881,0
+CUK.US,D,20101227,000000,35.21,35.27,34.956,35.186,38946,0
+CUK.US,D,20101228,000000,35.309,35.324,35.043,35.166,35798,0
+CUK.US,D,20101229,000000,35.121,35.345,35.097,35.138,31495,0
+CUK.US,D,20101230,000000,35.047,35.191,35.047,35.121,50070,0
+CUK.US,D,20101231,000000,35.002,35.443,35.002,35.188,22855,0
+CUK.US,D,20110103,000000,35.594,35.928,35.444,35.635,41017,0
+CUK.US,D,20110104,000000,36.765,36.765,36.225,36.439,271612,0
+CUK.US,D,20110105,000000,36.954,37.113,36.787,36.954,180160,0
+CUK.US,D,20110106,000000,37.656,37.682,36.787,37.008,203516,0
+CUK.US,D,20110107,000000,37.38,37.433,36.742,37.191,186017,0
+CUK.US,D,20110110,000000,36.68,36.787,36.295,36.664,233375,0
+CUK.US,D,20110111,000000,37.076,37.097,36.697,36.824,148577,0
+CUK.US,D,20110112,000000,37.327,37.529,37.159,37.463,101142,0
+CUK.US,D,20110113,000000,37.274,37.578,37.159,37.243,133638,0
+CUK.US,D,20110114,000000,37.561,37.956,37.394,37.924,69378,0
+CUK.US,D,20110118,000000,38.168,38.204,37.479,37.545,99729,0
+CUK.US,D,20110119,000000,37.091,37.159,36.507,36.642,174537,0
+CUK.US,D,20110120,000000,35.907,36.21,35.763,36.172,256111,0
+CUK.US,D,20110121,000000,36,36.386,35.985,36.24,77923,0
+CUK.US,D,20110124,000000,35.763,36.15,35.643,36.08,167649,0
+CUK.US,D,20110125,000000,35.262,35.915,35.246,35.871,299133,0
+CUK.US,D,20110126,000000,36.121,36.63,36.051,36.507,117593,0
+CUK.US,D,20110127,000000,36.145,36.369,35.506,35.892,275736,0
+CUK.US,D,20110128,000000,35.459,35.985,34.426,34.465,161180,0
+CUK.US,D,20110131,000000,34.615,34.931,34.591,34.722,117805,0
+CUK.US,D,20110201,000000,34.956,35.529,34.772,35.43,130420,0
+CUK.US,D,20110202,000000,35.036,35.415,34.886,35.27,187343,0
+CUK.US,D,20110203,000000,35.352,35.382,34.921,35.142,167619,0
+CUK.US,D,20110204,000000,34.997,35.302,34.936,35.278,60047,0
+CUK.US,D,20110207,000000,35.262,35.928,35.216,35.734,85176,0
+CUK.US,D,20110208,000000,35.878,36.225,35.801,36.203,68265,0
+CUK.US,D,20110209,000000,36.538,36.672,36.377,36.454,120497,0
+CUK.US,D,20110210,000000,36.073,36.369,35.863,36.347,76633,0
+CUK.US,D,20110211,000000,36.067,36.566,36.022,36.483,101742,0
+CUK.US,D,20110214,000000,36.386,36.386,35.928,36.105,71941,0
+CUK.US,D,20110215,000000,36.073,36.28,35.892,36.035,145572,0
+CUK.US,D,20110216,000000,36.121,36.377,36.073,36.24,76057,0
+CUK.US,D,20110218,000000,35.936,35.969,35.643,35.744,77808,0
+CUK.US,D,20110222,000000,33.902,34.284,32.993,33.289,356468,0
+CUK.US,D,20110223,000000,32.904,33.108,32.06,32.978,195306,0
+CUK.US,D,20110224,000000,32.985,33.024,32.593,32.933,99718,0
+CUK.US,D,20110225,000000,33.706,33.995,33.523,33.851,140491,0
+CUK.US,D,20110228,000000,34.144,34.183,33.823,33.901,111640,0
+CUK.US,D,20110301,000000,33.653,33.759,31.696,31.825,500386,0
+CUK.US,D,20110302,000000,32.175,32.477,31.961,32.224,162645,0
+CUK.US,D,20110303,000000,32.933,33.032,32.699,32.814,141011,0
+CUK.US,D,20110304,000000,32.62,32.643,31.656,32.032,114415,0
+CUK.US,D,20110307,000000,32.37,32.447,31.49,31.689,159260,0
+CUK.US,D,20110308,000000,31.825,32.563,31.643,32.442,118140,0
+CUK.US,D,20110309,000000,32.78,32.904,32.349,32.797,126110,0
+CUK.US,D,20110310,000000,32.296,32.758,32.032,32.068,281185,0
+CUK.US,D,20110311,000000,31.287,31.856,31.171,31.748,298758,0
+CUK.US,D,20110314,000000,31.219,31.576,31.164,31.455,169247,0
+CUK.US,D,20110315,000000,29.987,30.861,29.987,30.734,233918,0
+CUK.US,D,20110316,000000,30.353,30.748,29.98,30.164,370236,0
+CUK.US,D,20110317,000000,30.771,31.09,30.541,30.612,131651,0
+CUK.US,D,20110318,000000,31.095,31.203,30.702,30.77,223955,0
+CUK.US,D,20110321,000000,31.135,31.664,31.076,31.656,67599,0
+CUK.US,D,20110322,000000,31.568,31.741,30.223,30.347,436624,0
+CUK.US,D,20110323,000000,30.3,30.663,30.08,30.482,144360,0
+CUK.US,D,20110324,000000,30.39,30.726,30.196,30.498,119546,0
+CUK.US,D,20110325,000000,30.514,30.626,30.268,30.368,111036,0
+CUK.US,D,20110328,000000,30.436,30.482,29.897,29.944,153849,0
+CUK.US,D,20110329,000000,30.05,30.155,29.868,29.98,144645,0
+CUK.US,D,20110330,000000,30.196,30.49,30.08,30.404,136864,0
+CUK.US,D,20110331,000000,30.098,30.223,30.005,30.06,118517,0
+CUK.US,D,20110401,000000,30.422,30.43,29.862,29.944,154828,0
+CUK.US,D,20110404,000000,30.647,30.647,30.202,30.316,237066,0
+CUK.US,D,20110405,000000,30.49,30.663,30.337,30.541,153621,0
+CUK.US,D,20110406,000000,30.756,30.892,30.535,30.861,176937,0
+CUK.US,D,20110407,000000,30.535,30.597,30.173,30.259,135416,0
+CUK.US,D,20110408,000000,29.944,29.995,29.244,29.436,214605,0
+CUK.US,D,20110411,000000,29.489,29.684,29.436,29.626,161405,0
+CUK.US,D,20110412,000000,30.199,30.703,30.193,30.367,476116,0
+CUK.US,D,20110413,000000,30.635,30.663,29.821,29.874,234963,0
+CUK.US,D,20110414,000000,30.029,30.057,29.626,29.853,282977,0
+CUK.US,D,20110415,000000,30.088,30.164,29.829,30.111,88689,0
+CUK.US,D,20110418,000000,29.518,29.796,29.436,29.777,194514,0
+CUK.US,D,20110419,000000,29.804,30.003,29.732,29.98,84847,0
+CUK.US,D,20110420,000000,30.519,30.573,29.882,29.913,397356,0
+CUK.US,D,20110421,000000,30.07,30.07,29.76,29.944,123780,0
+CUK.US,D,20110425,000000,29.777,29.987,29.474,29.504,36021,0
+CUK.US,D,20110426,000000,29.654,29.74,29.427,29.474,96394,0
+CUK.US,D,20110427,000000,30.3,30.549,30.13,30.436,248517,0
+CUK.US,D,20110428,000000,31.311,31.311,30.285,30.556,335959,0
+CUK.US,D,20110429,000000,30.533,30.612,30.277,30.348,50584,0
+CUK.US,D,20110502,000000,30.678,30.784,30.353,30.353,42005,0
+CUK.US,D,20110503,000000,30.694,30.952,30.626,30.808,149271,0
+CUK.US,D,20110504,000000,30.825,30.978,30.564,30.87,271342,0
+CUK.US,D,20110505,000000,30.59,32.488,30.549,32.212,442502,0
+CUK.US,D,20110506,000000,32.91,32.977,31.954,32,561900,0
+CUK.US,D,20110509,000000,31.763,31.893,31.468,31.582,164214,0
+CUK.US,D,20110510,000000,32.114,32.456,32.016,32.337,148487,0
+CUK.US,D,20110511,000000,32.488,32.496,31.918,32.098,276789,0
+CUK.US,D,20110512,000000,32.312,33.031,32.153,32.833,210720,0
+CUK.US,D,20110513,000000,32.396,32.703,32.298,32.59,475310,0
+CUK.US,D,20110516,000000,32.033,32.352,31.61,31.713,387520,0
+CUK.US,D,20110517,000000,31.732,31.954,31.459,31.886,333709,0
+CUK.US,D,20110518,000000,31.574,31.961,31.428,31.954,89778,0
+CUK.US,D,20110519,000000,32.069,32.106,31.755,31.945,73897,0
+CUK.US,D,20110520,000000,31.732,31.795,31.398,31.465,56347,0
+CUK.US,D,20110523,000000,30.841,30.901,30.59,30.748,73516,0
+CUK.US,D,20110524,000000,30.619,30.742,30.259,30.314,83987,0
+CUK.US,D,20110525,000000,30.402,30.626,30.321,30.482,127299,0
+CUK.US,D,20110526,000000,30.388,30.465,29.909,30.328,214347,0
+CUK.US,D,20110527,000000,30.541,30.841,30.388,30.573,74483,0
+CUK.US,D,20110531,000000,31.108,31.108,30.653,30.932,61584,0
+CUK.US,D,20110601,000000,30.581,30.581,29.686,29.726,131259,0
+CUK.US,D,20110602,000000,30.025,30.17,29.833,30.016,187217,0
+CUK.US,D,20110603,000000,29.41,29.793,29.236,29.36,221152,0
+CUK.US,D,20110606,000000,29.168,29.555,29.091,29.146,148984,0
+CUK.US,D,20110607,000000,29.612,29.816,29.41,29.45,207113,0
+CUK.US,D,20110608,000000,29.269,29.283,28.426,28.518,142584,0
+CUK.US,D,20110609,000000,28.749,29.146,28.541,28.878,163763,0
+CUK.US,D,20110610,000000,29.076,29.076,28.346,28.642,94116,0
+CUK.US,D,20110613,000000,27.969,28.381,27.847,28.063,324909,0
+CUK.US,D,20110614,000000,27.83,28.492,27.822,28.433,318634,0
+CUK.US,D,20110615,000000,27.651,27.796,27.412,27.53,210522,0
+CUK.US,D,20110616,000000,26.996,27.405,26.954,27.237,593320,0
+CUK.US,D,20110617,000000,27.514,27.651,27.396,27.505,305270,0
+CUK.US,D,20110620,000000,27.184,27.902,27.086,27.742,236702,0
+CUK.US,D,20110621,000000,28.177,29.016,28.112,28.907,415103,0
+CUK.US,D,20110622,000000,28.833,28.878,28.274,28.33,132926,0
+CUK.US,D,20110623,000000,27.969,29.243,27.961,29.098,340714,0
+CUK.US,D,20110624,000000,29.312,29.428,29.063,29.184,262983,0
+CUK.US,D,20110627,000000,29.131,29.389,29.084,29.312,172039,0
+CUK.US,D,20110628,000000,29.467,29.717,29.396,29.58,89810,0
+CUK.US,D,20110629,000000,29.87,29.877,29.329,29.41,127536,0
+CUK.US,D,20110630,000000,29.687,29.846,29.415,29.648,106400,0
+CUK.US,D,20110701,000000,29.864,30.473,29.864,30.459,96803,0
+CUK.US,D,20110705,000000,30.321,30.429,30.084,30.178,186570,0
+CUK.US,D,20110706,000000,29.733,29.848,29.569,29.659,190194,0
+CUK.US,D,20110707,000000,29.641,29.749,29.533,29.655,499801,0
+CUK.US,D,20110708,000000,29.098,29.153,28.77,29.084,196275,0
+CUK.US,D,20110711,000000,28.191,28.476,28.191,28.351,155344,0
+CUK.US,D,20110712,000000,27.99,28.299,27.828,27.868,147100,0
+CUK.US,D,20110713,000000,28.093,28.404,27.847,27.999,106777,0
+CUK.US,D,20110714,000000,27.733,27.893,27.136,27.489,157705,0
+CUK.US,D,20110715,000000,27.418,27.482,27.215,27.344,205313,0
+CUK.US,D,20110718,000000,26.983,27.078,26.742,26.962,140957,0
+CUK.US,D,20110719,000000,27.277,27.712,27.277,27.623,118441,0
+CUK.US,D,20110720,000000,27.725,27.733,27.474,27.555,54790,0
+CUK.US,D,20110721,000000,27.864,28.36,27.809,28.138,63087,0
+CUK.US,D,20110722,000000,28.511,28.67,28.375,28.532,111462,0
+CUK.US,D,20110725,000000,28.177,28.346,28.093,28.198,70402,0
+CUK.US,D,20110726,000000,28.415,28.608,28.138,28.199,127064,0
+CUK.US,D,20110727,000000,28.297,28.314,27.45,27.547,122570,0
+CUK.US,D,20110728,000000,27.245,27.277,26.665,26.738,158126,0
+CUK.US,D,20110729,000000,26.56,26.856,26.367,26.415,115676,0
+CUK.US,D,20110801,000000,26.855,26.855,25.848,26.063,90375,0
+CUK.US,D,20110802,000000,25.523,25.752,25.043,25.059,142604,0
+CUK.US,D,20110803,000000,24.976,25.312,24.481,25.236,276748,0
+CUK.US,D,20110804,000000,24.374,24.712,23.65,24.366,419417,0
+CUK.US,D,20110805,000000,24.551,24.826,23.765,24.587,478786,0
+CUK.US,D,20110808,000000,23.373,23.65,22.488,22.71,637889,0
+CUK.US,D,20110809,000000,23.421,23.871,22.42,23.846,496666,0
+CUK.US,D,20110810,000000,22.818,22.844,21.925,22,482889,0
+CUK.US,D,20110811,000000,22.159,23.452,22.055,23.176,637274,0
+CUK.US,D,20110812,000000,23.779,24.112,23.32,23.689,298249,0
+CUK.US,D,20110815,000000,23.984,24.062,23.778,24.062,52088,0
+CUK.US,D,20110816,000000,23.674,24.104,23.486,23.827,563461,0
+CUK.US,D,20110817,000000,23.995,24.172,23.658,23.882,133542,0
+CUK.US,D,20110818,000000,23.089,23.089,22.312,22.542,220998,0
+CUK.US,D,20110819,000000,21.902,22.542,21.856,21.919,228098,0
+CUK.US,D,20110822,000000,22.509,22.526,21.912,22.064,135094,0
+CUK.US,D,20110823,000000,21.893,22.772,21.893,22.695,284410,0
+CUK.US,D,20110824,000000,22.615,23.566,22.563,23.405,324425,0
+CUK.US,D,20110825,000000,23.503,23.587,22.681,22.777,261699,0
+CUK.US,D,20110826,000000,22.703,23.703,22.402,23.349,201893,0
+CUK.US,D,20110829,000000,23.765,24.89,23.765,24.774,369113,0
+CUK.US,D,20110830,000000,24.449,24.912,24.342,24.749,395380,0
+CUK.US,D,20110831,000000,25.065,25.491,24.894,25.079,226533,0
+CUK.US,D,20110901,000000,24.89,24.951,24.334,24.405,197252,0
+CUK.US,D,20110902,000000,23.753,23.861,23.479,23.612,103226,0
+CUK.US,D,20110906,000000,22.828,23.287,22.755,23.234,160978,0
+CUK.US,D,20110907,000000,23.987,24.603,23.942,24.512,315300,0
+CUK.US,D,20110908,000000,24.297,24.627,24.128,24.22,167796,0
+CUK.US,D,20110909,000000,23.435,23.841,23.295,23.451,145508,0
+CUK.US,D,20110912,000000,23.134,23.987,23.113,23.957,190403,0
+CUK.US,D,20110913,000000,23.848,24.697,23.734,24.464,288408,0
+CUK.US,D,20110914,000000,24.972,25.571,24.536,25.267,239833,0
+CUK.US,D,20110915,000000,25.546,25.696,25.234,25.538,139733,0
+CUK.US,D,20110916,000000,25.636,25.71,25.274,25.523,211889,0
+CUK.US,D,20110919,000000,24.579,24.72,24.128,24.587,154361,0
+CUK.US,D,20110920,000000,24.611,26.631,24.464,25.743,531275,0
+CUK.US,D,20110921,000000,25.696,25.872,24.972,25.005,188406,0
+CUK.US,D,20110922,000000,24.128,24.464,23.443,23.918,289131,0
+CUK.US,D,20110923,000000,23.973,24.635,23.942,24.18,217533,0
+CUK.US,D,20110926,000000,24.956,24.972,24.22,24.819,262362,0
+CUK.US,D,20110927,000000,25.367,25.552,24.849,24.972,220144,0
+CUK.US,D,20110928,000000,25.134,25.267,24.312,24.312,132973,0
+CUK.US,D,20110929,000000,24.943,25.198,24.426,24.867,107836,0
+CUK.US,D,20110930,000000,24.341,24.356,23.653,23.7,159335,0
+CUK.US,D,20111003,000000,23.435,23.674,22.925,22.983,199387,0
+CUK.US,D,20111004,000000,22.615,23.617,22.211,23.617,244820,0
+CUK.US,D,20111005,000000,23.602,23.811,23.218,23.703,204828,0
+CUK.US,D,20111006,000000,23.966,24.79,23.896,24.774,216798,0
+CUK.US,D,20111007,000000,25.182,25.182,24.544,24.757,262628,0
+CUK.US,D,20111010,000000,25.367,25.79,25.367,25.79,83429,0
+CUK.US,D,20111011,000000,25.603,25.837,25.552,25.752,105934,0
+CUK.US,D,20111012,000000,26.237,26.869,26.174,26.359,448947,0
+CUK.US,D,20111013,000000,26.504,26.565,26.024,26.467,133772,0
+CUK.US,D,20111014,000000,26.66,26.674,26.189,26.616,117995,0
+CUK.US,D,20111017,000000,26.359,26.359,25.856,25.905,80838,0
+CUK.US,D,20111018,000000,26.359,27.166,25.99,26.835,132388,0
+CUK.US,D,20111019,000000,26.72,26.812,26.374,26.405,110137,0
+CUK.US,D,20111020,000000,26.53,26.768,26.085,26.582,101167,0
+CUK.US,D,20111021,000000,27.508,27.931,27.42,27.696,195102,0
+CUK.US,D,20111024,000000,28.104,28.576,28.054,28.486,71575,0
+CUK.US,D,20111025,000000,28.371,28.378,27.692,27.816,183342,0
+CUK.US,D,20111026,000000,28.551,28.59,27.853,28.361,121381,0
+CUK.US,D,20111027,000000,29.431,29.709,28.954,29.559,390757,0
+CUK.US,D,20111028,000000,29.376,29.53,28.633,28.884,414125,0
+CUK.US,D,20111031,000000,28.556,28.644,28.067,28.135,120469,0
+CUK.US,D,20111101,000000,26.7,26.831,26.22,26.506,197584,0
+CUK.US,D,20111102,000000,26.897,27.268,26.797,27.174,228303,0
+CUK.US,D,20111103,000000,27.617,27.617,26.934,27.445,169516,0
+CUK.US,D,20111104,000000,27.182,27.386,26.856,27.222,159014,0
+CUK.US,D,20111107,000000,27.29,27.674,26.912,27.237,299581,0
+CUK.US,D,20111108,000000,27.824,27.849,27.149,27.625,257114,0
+CUK.US,D,20111109,000000,26.733,26.741,25.974,26.092,131125,0
+CUK.US,D,20111110,000000,26.431,26.437,26.076,26.266,89762,0
+CUK.US,D,20111111,000000,26.856,27.134,26.78,26.951,73521,0
+CUK.US,D,20111114,000000,26.741,26.823,26.437,26.593,48828,0
+CUK.US,D,20111115,000000,26.609,26.75,26.283,26.524,117081,0
+CUK.US,D,20111116,000000,26.049,26.314,25.665,25.68,365580,0
+CUK.US,D,20111117,000000,25.282,25.35,24.497,24.817,302430,0
+CUK.US,D,20111118,000000,25.118,25.754,24.97,25.597,222064,0
+CUK.US,D,20111121,000000,24.823,25.393,24.817,25.267,404067,0
+CUK.US,D,20111122,000000,24.529,25.051,24.529,24.846,302155,0
+CUK.US,D,20111123,000000,24.335,24.436,23.964,24.001,174212,0
+CUK.US,D,20111125,000000,23.838,24.289,23.832,23.947,111214,0
+CUK.US,D,20111128,000000,24.88,25.189,24.692,24.917,127715,0
+CUK.US,D,20111129,000000,25.482,25.63,25.358,25.448,198647,0
+CUK.US,D,20111130,000000,26.665,26.838,26.332,26.68,274608,0
+CUK.US,D,20111201,000000,26.918,27.049,26.546,26.619,190631,0
+CUK.US,D,20111202,000000,27.258,27.258,26.934,27.002,154933,0
+CUK.US,D,20111205,000000,27.789,27.857,27.421,27.501,217627,0
+CUK.US,D,20111206,000000,27.51,27.51,27.173,27.328,116728,0
+CUK.US,D,20111207,000000,27.173,27.445,26.966,27.313,182737,0
+CUK.US,D,20111208,000000,26.934,27.058,26.484,26.54,169835,0
+CUK.US,D,20111209,000000,26.367,26.894,26.322,26.801,312520,0
+CUK.US,D,20111212,000000,26.506,26.795,26.334,26.759,241077,0
+CUK.US,D,20111213,000000,26.807,27.127,26.384,26.477,265526,0
+CUK.US,D,20111214,000000,26.111,26.173,25.568,25.706,213538,0
+CUK.US,D,20111215,000000,25.721,25.91,25.605,25.754,192472,0
+CUK.US,D,20111216,000000,25.942,26.22,25.91,26.076,389202,0
+CUK.US,D,20111219,000000,26.461,26.54,25.43,25.491,298204,0
+CUK.US,D,20111220,000000,25.524,26.258,25.393,26.124,678861,0
+CUK.US,D,20111221,000000,25.942,26.151,25.713,26.049,347331,0
+CUK.US,D,20111222,000000,25.693,25.949,25.597,25.63,213921,0
+CUK.US,D,20111223,000000,25.729,26.18,25.706,26.066,106560,0
+CUK.US,D,20111227,000000,26.001,26.22,25.967,26.031,99998,0
+CUK.US,D,20111228,000000,25.885,25.892,25.474,25.532,109073,0
+CUK.US,D,20111229,000000,25.441,25.729,25.35,25.688,128092,0
+CUK.US,D,20111230,000000,25.698,25.747,25.456,25.548,54447,0
+CUK.US,D,20120103,000000,26.189,26.422,26.016,26.083,237407,0
+CUK.US,D,20120104,000000,26.244,26.342,25.853,26.197,183097,0
+CUK.US,D,20120105,000000,25.877,26.228,25.674,26.118,178486,0
+CUK.US,D,20120106,000000,26.016,26.016,25.77,25.82,104114,0
+CUK.US,D,20120109,000000,25.967,25.974,25.738,25.919,78202,0
+CUK.US,D,20120110,000000,26.142,26.415,26.118,26.22,148892,0
+CUK.US,D,20120111,000000,26.889,27.083,26.639,27.034,216499,0
+CUK.US,D,20120112,000000,27.2,27.501,26.96,27.462,190311,0
+CUK.US,D,20120113,000000,26.788,26.874,26.468,26.788,149951,0
+CUK.US,D,20120117,000000,22.693,22.958,22.426,22.917,985542,0
+CUK.US,D,20120118,000000,23.295,23.745,23.272,23.721,300917,0
+CUK.US,D,20120119,000000,24.148,24.731,24.148,24.613,357660,0
+CUK.US,D,20120120,000000,23.87,24.313,23.838,24.256,459563,0
+CUK.US,D,20120123,000000,23.745,24.171,23.668,24.033,415331,0
+CUK.US,D,20120124,000000,23.832,24.256,23.753,24.198,267399,0
+CUK.US,D,20120125,000000,23.823,23.909,23.464,23.769,381014,0
+CUK.US,D,20120126,000000,23.832,23.832,23.179,23.264,224615,0
+CUK.US,D,20120127,000000,23.335,23.568,23.242,23.389,172580,0
+CUK.US,D,20120130,000000,22.946,23.364,22.759,23.281,211395,0
+CUK.US,D,20120131,000000,23.309,23.371,23.056,23.301,158371,0
+CUK.US,D,20120201,000000,23.389,23.753,23.389,23.598,301388,0
+CUK.US,D,20120202,000000,23.162,23.861,23.038,23.753,731372,0
+CUK.US,D,20120203,000000,24.131,24.582,24.098,24.49,219108,0
+CUK.US,D,20120206,000000,24.343,24.581,24.281,24.561,175192,0
+CUK.US,D,20120207,000000,24.482,24.748,24.295,24.553,182860,0
+CUK.US,D,20120208,000000,24.27,24.553,24.27,24.49,219201,0
+CUK.US,D,20120209,000000,24.63,24.686,24.326,24.497,164604,0
+CUK.US,D,20120210,000000,24.203,24.239,23.873,23.934,180508,0
+CUK.US,D,20120213,000000,23.708,23.809,23.397,23.429,154603,0
+CUK.US,D,20120214,000000,23.371,23.47,23.137,23.395,156505,0
+CUK.US,D,20120215,000000,23.513,23.576,23.167,23.222,112130,0
+CUK.US,D,20120216,000000,23.458,23.708,23.34,23.669,167376,0
+CUK.US,D,20120217,000000,24.021,24.091,23.854,24.005,127578,0
+CUK.US,D,20120221,000000,23.904,23.942,23.551,23.598,186302,0
+CUK.US,D,20120222,000000,23.543,23.604,23.222,23.262,345187,0
+CUK.US,D,20120223,000000,23.131,23.404,23.064,23.309,121565,0
+CUK.US,D,20120224,000000,23.192,23.333,23.099,23.183,130508,0
+CUK.US,D,20120227,000000,22.877,23.131,22.643,23.083,290426,0
+CUK.US,D,20120228,000000,22.667,23.157,22.581,23.116,355250,0
+CUK.US,D,20120229,000000,23.246,23.428,23.106,23.23,161386,0
+CUK.US,D,20120301,000000,23.613,24.06,23.529,23.731,420565,0
+CUK.US,D,20120302,000000,23.825,23.942,23.746,23.825,234368,0
+CUK.US,D,20120305,000000,23.637,23.653,23.192,23.404,209944,0
+CUK.US,D,20120306,000000,22.783,22.892,22.591,22.676,148974,0
+CUK.US,D,20120307,000000,22.958,23.529,22.958,23.404,205891,0
+CUK.US,D,20120308,000000,23.576,23.988,23.559,23.881,319943,0
+CUK.US,D,20120309,000000,23.854,24.648,23.362,23.529,489363,0
+CUK.US,D,20120312,000000,24.16,24.194,23.777,23.825,169872,0
+CUK.US,D,20120313,000000,24.253,24.866,24.253,24.832,203477,0
+CUK.US,D,20120314,000000,25.171,25.203,24.789,24.883,374792,0
+CUK.US,D,20120315,000000,25.147,25.295,24.912,25.216,142547,0
+CUK.US,D,20120316,000000,25.51,25.548,25.224,25.28,276337,0
+CUK.US,D,20120319,000000,25.367,25.598,25.318,25.51,86699,0
+CUK.US,D,20120320,000000,25.155,25.357,25.138,25.288,111061,0
+CUK.US,D,20120321,000000,25.187,25.288,25.021,25.083,114649,0
+CUK.US,D,20120322,000000,24.905,25.031,24.817,24.936,225043,0
+CUK.US,D,20120323,000000,25.101,25.108,24.789,25.007,79261,0
+CUK.US,D,20120326,000000,25.4,25.464,25.304,25.456,59111,0
+CUK.US,D,20120327,000000,25.614,25.614,25.224,25.272,53738,0
+CUK.US,D,20120328,000000,25.334,25.367,24.973,25.179,82855,0
+CUK.US,D,20120329,000000,24.905,24.982,24.654,24.967,157220,0
+CUK.US,D,20120330,000000,25.232,25.232,24.967,25.053,66941,0
+CUK.US,D,20120402,000000,25.046,25.164,24.89,24.991,288188,0
+CUK.US,D,20120403,000000,25.046,25.108,24.772,24.905,168780,0
+CUK.US,D,20120404,000000,24.253,24.365,23.881,23.926,224194,0
+CUK.US,D,20120405,000000,23.629,23.864,23.576,23.825,159770,0
+CUK.US,D,20120409,000000,23.487,24.131,23.487,23.967,154022,0
+CUK.US,D,20120410,000000,23.881,24.036,23.278,23.478,218247,0
+CUK.US,D,20120411,000000,24.122,24.185,23.926,24.067,136142,0
+CUK.US,D,20120412,000000,24.107,24.546,24.053,24.405,119296,0
+CUK.US,D,20120413,000000,24.311,24.318,24.098,24.153,126114,0
+CUK.US,D,20120416,000000,24.185,24.398,23.997,24.295,123200,0
+CUK.US,D,20120417,000000,24.6,24.727,24.506,24.679,70012,0
+CUK.US,D,20120418,000000,24.654,24.883,24.654,24.817,60659,0
+CUK.US,D,20120419,000000,25.076,25.288,25.046,25.241,114481,0
+CUK.US,D,20120420,000000,25.304,25.392,24.701,24.755,343097,0
+CUK.US,D,20120423,000000,24.45,24.63,24.287,24.63,107688,0
+CUK.US,D,20120424,000000,24.694,24.912,24.598,24.912,98246,0
+CUK.US,D,20120425,000000,25.216,25.241,25.031,25.122,155225,0
+CUK.US,D,20120426,000000,25.122,25.54,25.122,25.482,76197,0
+CUK.US,D,20120427,000000,25.881,26.149,25.872,25.954,223044,0
+CUK.US,D,20120430,000000,25.631,25.689,25.326,25.436,141531,0
+CUK.US,D,20120501,000000,25.492,26.002,25.492,25.901,56552,0
+CUK.US,D,20120502,000000,25.516,25.823,25.516,25.823,162444,0
+CUK.US,D,20120503,000000,25.69,25.69,25.422,25.482,43449,0
+CUK.US,D,20120504,000000,25.255,25.357,25.051,25.153,89377,0
+CUK.US,D,20120507,000000,25.015,25.122,24.84,25.046,104362,0
+CUK.US,D,20120508,000000,25.28,25.295,24.718,24.991,239576,0
+CUK.US,D,20120509,000000,24.349,24.649,24.23,24.523,197200,0
+CUK.US,D,20120510,000000,24.878,24.94,24.695,24.758,193242,0
+CUK.US,D,20120511,000000,24.798,25.279,24.775,24.9,112471,0
+CUK.US,D,20120514,000000,24.664,24.963,24.616,24.932,142944,0
+CUK.US,D,20120515,000000,25.128,25.562,25.128,25.249,70339,0
+CUK.US,D,20120516,000000,25.43,25.534,25.106,25.106,45032,0
+CUK.US,D,20120517,000000,25.223,25.223,24.798,24.893,72599,0
+CUK.US,D,20120518,000000,24.815,24.836,24.167,24.202,162247,0
+CUK.US,D,20120521,000000,24.365,24.94,24.26,24.94,67681,0
+CUK.US,D,20120522,000000,25.436,25.695,25.317,25.422,135757,0
+CUK.US,D,20120523,000000,25.279,25.482,25.106,25.436,120906,0
+CUK.US,D,20120524,000000,25.569,25.584,25.382,25.555,105578,0
+CUK.US,D,20120525,000000,25.683,25.782,25.51,25.569,346702,0
+CUK.US,D,20120529,000000,25.669,25.792,25.526,25.792,76365,0
+CUK.US,D,20120530,000000,25.44,25.474,25.24,25.271,204035,0
+CUK.US,D,20120531,000000,25.422,25.575,25.144,25.465,84896,0
+CUK.US,D,20120601,000000,25.089,25.215,24.72,24.72,122383,0
+CUK.US,D,20120604,000000,24.843,24.909,24.459,24.72,42382,0
+CUK.US,D,20120605,000000,24.711,24.871,24.656,24.836,120108,0
+CUK.US,D,20120606,000000,25.043,25.448,25.043,25.436,86857,0
+CUK.US,D,20120607,000000,25.949,26.009,25.677,25.717,80579,0
+CUK.US,D,20120608,000000,25.549,26.242,25.517,26.224,164313,0
+CUK.US,D,20120611,000000,26.232,26.249,25.801,25.809,166902,0
+CUK.US,D,20120612,000000,26.051,26.729,26.033,26.665,103459,0
+CUK.US,D,20120613,000000,26.452,26.888,26.383,26.478,177244,0
+CUK.US,D,20120614,000000,26.535,27.1,26.526,27.078,207552,0
+CUK.US,D,20120615,000000,26.994,27.463,26.98,27.454,162965,0
+CUK.US,D,20120618,000000,27.281,27.605,27.21,27.406,101340,0
+CUK.US,D,20120619,000000,27.795,27.913,27.653,27.739,127243,0
+CUK.US,D,20120620,000000,28.164,28.371,27.966,28.195,332793,0
+CUK.US,D,20120621,000000,28.339,28.339,27.539,27.605,282460,0
+CUK.US,D,20120622,000000,27.667,27.674,26.596,26.815,393013,0
+CUK.US,D,20120625,000000,26.596,26.688,26.415,26.484,143343,0
+CUK.US,D,20120626,000000,26.469,26.815,26.35,26.697,109551,0
+CUK.US,D,20120627,000000,26.325,26.555,26.232,26.492,248168,0
+CUK.US,D,20120628,000000,26.32,26.562,26.273,26.542,133608,0
+CUK.US,D,20120629,000000,27.385,27.385,26.944,27.061,110915,0
+CUK.US,D,20120702,000000,27.249,27.249,26.987,27.16,124558,0
+CUK.US,D,20120703,000000,27.146,27.241,26.994,27.107,50855,0
+CUK.US,D,20120705,000000,27.069,27.094,26.786,26.864,53343,0
+CUK.US,D,20120706,000000,26.918,26.918,26.57,26.673,140398,0
+CUK.US,D,20120709,000000,26.729,26.786,26.34,26.431,98067,0
+CUK.US,D,20120710,000000,26.786,26.806,26.169,26.249,141485,0
+CUK.US,D,20120711,000000,26.325,26.332,25.909,26.146,90907,0
+CUK.US,D,20120712,000000,26.002,26.002,25.651,25.775,353091,0
+CUK.US,D,20120713,000000,25.901,26.06,25.867,25.982,80542,0
+CUK.US,D,20120716,000000,26.185,26.185,25.867,26.017,90075,0
+CUK.US,D,20120717,000000,26.051,26.289,25.801,26.162,103899,0
+CUK.US,D,20120718,000000,25.958,26.325,25.901,26.192,91940,0
+CUK.US,D,20120719,000000,26.383,26.792,26.374,26.587,99694,0
+CUK.US,D,20120720,000000,26.478,26.484,26.217,26.273,63611,0
+CUK.US,D,20120723,000000,25.6,25.775,25.391,25.71,163339,0
+CUK.US,D,20120724,000000,25.753,25.768,25.271,25.448,73665,0
+CUK.US,D,20120725,000000,25.825,26.042,25.683,25.919,179817,0
+CUK.US,D,20120726,000000,26.078,26.242,25.642,26.113,428091,0
+CUK.US,D,20120727,000000,26.242,26.909,26.242,26.855,212998,0
+CUK.US,D,20120730,000000,26.874,27.061,26.845,26.894,65464,0
+CUK.US,D,20120731,000000,26.721,26.769,26.4,26.415,156784,0
+CUK.US,D,20120801,000000,26.712,26.918,26.579,26.729,54282,0
+CUK.US,D,20120802,000000,26.492,26.738,25.988,26.32,144687,0
+CUK.US,D,20120803,000000,26.562,27.086,26.562,27.051,151035,0
+CUK.US,D,20120806,000000,26.952,27.138,26.944,27.021,104425,0
+CUK.US,D,20120807,000000,27.107,27.336,27.028,27.227,52683,0
+CUK.US,D,20120808,000000,27.004,27.146,26.934,26.961,52667,0
+CUK.US,D,20120809,000000,26.845,27.004,26.792,26.927,21478,0
+CUK.US,D,20120810,000000,26.88,27.078,26.829,27.046,59268,0
+CUK.US,D,20120813,000000,26.98,26.994,26.815,26.994,50122,0
+CUK.US,D,20120814,000000,26.972,27.076,26.861,26.916,33307,0
+CUK.US,D,20120815,000000,27.241,27.265,26.829,26.894,191578,0
+CUK.US,D,20120816,000000,26.762,26.967,26.705,26.952,120775,0
+CUK.US,D,20120817,000000,26.806,26.967,26.762,26.944,169282,0
+CUK.US,D,20120820,000000,26.747,27.061,26.738,27.028,48453,0
+CUK.US,D,20120821,000000,27.036,27.336,27.036,27.21,138119,0
+CUK.US,D,20120822,000000,26.82,27.035,26.811,26.907,127172,0
+CUK.US,D,20120823,000000,26.844,26.871,26.424,26.463,100556,0
+CUK.US,D,20120824,000000,26.434,26.472,26.162,26.394,82512,0
+CUK.US,D,20120827,000000,26.448,26.992,26.313,26.887,132443,0
+CUK.US,D,20120828,000000,26.617,27.59,26.599,27.53,305738,0
+CUK.US,D,20120829,000000,27.464,27.717,27.464,27.599,70548,0
+CUK.US,D,20120830,000000,27.53,27.549,27.328,27.438,44382,0
+CUK.US,D,20120831,000000,27.43,27.48,27.059,27.106,198449,0
+CUK.US,D,20120904,000000,26.972,27.242,26.852,27.129,224166,0
+CUK.US,D,20120905,000000,27.204,27.256,27.059,27.178,40957,0
+CUK.US,D,20120906,000000,27.328,28.203,27.328,28.02,155008,0
+CUK.US,D,20120907,000000,28.219,28.9,28.187,28.862,308246,0
+CUK.US,D,20120910,000000,28.862,28.925,28.59,28.599,95007,0
+CUK.US,D,20120911,000000,28.772,29.004,28.67,28.822,51322,0
+CUK.US,D,20120912,000000,28.989,29.021,28.67,28.831,53196,0
+CUK.US,D,20120913,000000,28.567,29.49,28.526,29.448,139185,0
+CUK.US,D,20120914,000000,29.331,29.639,29.313,29.505,207770,0
+CUK.US,D,20120917,000000,29.514,29.527,29.274,29.371,73806,0
+CUK.US,D,20120918,000000,29.148,29.355,29.083,29.291,98332,0
+CUK.US,D,20120919,000000,29.283,29.626,29.203,29.441,59631,0
+CUK.US,D,20120920,000000,29.355,29.558,29.22,29.376,102493,0
+CUK.US,D,20120921,000000,29.618,29.633,29.179,29.259,119116,0
+CUK.US,D,20120924,000000,29.115,29.21,29.021,29.075,127840,0
+CUK.US,D,20120925,000000,30.551,30.608,29.466,29.474,832068,0
+CUK.US,D,20120926,000000,29.821,29.901,29.283,29.448,606862,0
+CUK.US,D,20120927,000000,29.392,29.481,29.179,29.203,265748,0
+CUK.US,D,20120928,000000,29.505,29.505,29.164,29.186,189867,0
+CUK.US,D,20121001,000000,29.425,29.576,28.966,29.004,171476,0
+CUK.US,D,20121002,000000,29.148,29.274,28.933,29.021,91407,0
+CUK.US,D,20121003,000000,29.55,29.584,29.298,29.457,220876,0
+CUK.US,D,20121004,000000,30.123,30.155,29.901,30.047,451126,0
+CUK.US,D,20121005,000000,30.713,30.729,30.138,30.234,190180,0
+CUK.US,D,20121008,000000,30.197,30.361,30.115,30.155,152852,0
+CUK.US,D,20121009,000000,30.197,30.243,29.901,29.95,54350,0
+CUK.US,D,20121010,000000,30.013,30.099,29.744,29.783,96425,0
+CUK.US,D,20121011,000000,29.964,30.258,29.934,29.987,85315,0
+CUK.US,D,20121012,000000,30.19,30.265,29.775,29.942,152652,0
+CUK.US,D,20121015,000000,30.129,30.393,30.129,30.355,99815,0
+CUK.US,D,20121016,000000,30.759,30.946,30.736,30.853,95488,0
+CUK.US,D,20121017,000000,31.141,31.715,31.141,31.418,260341,0
+CUK.US,D,20121018,000000,31.482,31.895,31.482,31.655,215476,0
+CUK.US,D,20121019,000000,31.465,31.465,30.965,31.133,51934,0
+CUK.US,D,20121022,000000,31.37,31.451,31.15,31.396,128337,0
+CUK.US,D,20121023,000000,30.918,30.956,30.687,30.759,71920,0
+CUK.US,D,20121024,000000,31.071,31.107,30.759,30.782,83815,0
+CUK.US,D,20121025,000000,32.014,32.18,31.783,31.863,483099,0
+CUK.US,D,20121026,000000,31.99,31.997,31.403,31.504,402864,0
+CUK.US,D,20121031,000000,31.98,32.085,31.322,31.386,223911,0
+CUK.US,D,20121101,000000,31.625,32.061,31.601,32.005,232746,0
+CUK.US,D,20121102,000000,32.291,32.369,31.934,31.997,145466,0
+CUK.US,D,20121105,000000,31.742,31.863,31.249,31.791,151855,0
+CUK.US,D,20121106,000000,31.912,32.116,31.863,32.108,46311,0
+CUK.US,D,20121107,000000,31.838,31.966,31.555,31.8,110916,0
+CUK.US,D,20121108,000000,31.934,32.069,31.571,31.607,159477,0
+CUK.US,D,20121109,000000,31.601,32.26,31.563,32.156,216461,0
+CUK.US,D,20121112,000000,32.206,32.253,31.504,31.722,112583,0
+CUK.US,D,20121113,000000,31.411,31.696,31.411,31.489,270958,0
+CUK.US,D,20121114,000000,31.513,31.672,30.926,30.998,109610,0
+CUK.US,D,20121115,000000,30.608,30.84,30.371,30.544,188773,0
+CUK.US,D,20121116,000000,31.085,31.107,30.482,30.646,216376,0
+CUK.US,D,20121119,000000,31.221,31.632,31.221,31.563,116949,0
+CUK.US,D,20121120,000000,31.673,31.888,31.563,31.784,126140,0
+CUK.US,D,20121121,000000,31.976,32,31.777,31.808,114644,0
+CUK.US,D,20121123,000000,32.345,32.527,32.329,32.448,41834,0
+CUK.US,D,20121126,000000,32.264,32.288,32.034,32.136,98491,0
+CUK.US,D,20121127,000000,32.264,32.504,31.84,31.873,160570,0
+CUK.US,D,20121128,000000,31.857,32.288,31.817,32.288,74089,0
+CUK.US,D,20121129,000000,32.487,32.577,32.248,32.329,97013,0
+CUK.US,D,20121130,000000,32.48,32.585,32.208,32.361,59029,0
+CUK.US,D,20121203,000000,32.495,32.527,32.185,32.239,97806,0
+CUK.US,D,20121204,000000,31.873,31.897,31.395,31.571,111768,0
+CUK.US,D,20121205,000000,31.52,31.683,31.171,31.494,141928,0
+CUK.US,D,20121206,000000,31.642,31.754,31.487,31.754,45668,0
+CUK.US,D,20121207,000000,31.787,31.966,31.729,31.934,38731,0
+CUK.US,D,20121210,000000,31.762,31.997,31.724,31.885,112129,0
+CUK.US,D,20121211,000000,32.04,32.127,31.819,31.925,53806,0
+CUK.US,D,20121212,000000,32.24,32.33,32.04,32.062,130355,0
+CUK.US,D,20121213,000000,32.135,32.412,31.796,31.868,59487,0
+CUK.US,D,20121214,000000,32.094,32.16,31.934,31.99,38796,0
+CUK.US,D,20121217,000000,32.194,32.723,32.194,32.59,80124,0
+CUK.US,D,20121218,000000,33.016,33.38,32.962,33.277,460334,0
+CUK.US,D,20121219,000000,33.803,33.825,33.129,33.129,395707,0
+CUK.US,D,20121220,000000,31.86,32.102,31.132,31.357,595666,0
+CUK.US,D,20121221,000000,32.088,32.297,31.601,31.771,781675,0
+CUK.US,D,20121224,000000,31.577,31.729,31.44,31.586,98358,0
+CUK.US,D,20121226,000000,31.571,31.633,31.123,31.205,65800,0
+CUK.US,D,20121227,000000,31.502,31.656,30.979,31.325,299506,0
+CUK.US,D,20121228,000000,31.027,31.223,30.791,30.816,82638,0
+CUK.US,D,20121231,000000,30.898,31.457,30.842,31.357,103740,0
+CUK.US,D,20130102,000000,31.893,31.948,31.449,31.852,197251,0
+CUK.US,D,20130103,000000,31.431,31.563,31.259,31.342,157658,0
+CUK.US,D,20130104,000000,31.077,31.463,31.077,31.407,144297,0
+CUK.US,D,20130107,000000,31.244,31.366,31.106,31.237,124834,0
+CUK.US,D,20130108,000000,31.893,31.911,31.424,31.563,379259,0
+CUK.US,D,20130109,000000,31.502,31.617,31.374,31.494,199035,0
+CUK.US,D,20130110,000000,31.901,31.948,31.384,31.647,156518,0
+CUK.US,D,20130111,000000,31.512,31.571,31.32,31.463,73712,0
+CUK.US,D,20130114,000000,31.724,31.836,31.674,31.738,91777,0
+CUK.US,D,20130115,000000,31.997,32.08,31.868,32.032,103884,0
+CUK.US,D,20130116,000000,32.67,32.723,32.208,32.403,457641,0
+CUK.US,D,20130117,000000,32.695,32.711,32.444,32.635,617317,0
+CUK.US,D,20130118,000000,33.464,33.518,32.848,32.993,270952,0
+CUK.US,D,20130122,000000,33.201,33.245,32.711,32.854,352912,0
+CUK.US,D,20130123,000000,33.219,33.219,32.945,33.099,183254,0
+CUK.US,D,20130124,000000,33.155,33.34,33.026,33.236,311946,0
+CUK.US,D,20130125,000000,33.447,33.447,33.201,33.429,84462,0
+CUK.US,D,20130128,000000,33.464,33.464,33.122,33.267,129888,0
+CUK.US,D,20130129,000000,33.293,33.326,32.953,33.009,93562,0
+CUK.US,D,20130130,000000,33.179,33.317,33.058,33.122,88211,0
+CUK.US,D,20130131,000000,32.993,33.009,32.574,32.68,488119,0
+CUK.US,D,20130201,000000,32.896,33.009,32.717,32.931,244706,0
+CUK.US,D,20130204,000000,33.122,33.326,32.369,32.566,637179,0
+CUK.US,D,20130205,000000,32.596,32.688,32.393,32.499,204162,0
+CUK.US,D,20130206,000000,32.711,32.854,32.583,32.773,147344,0
+CUK.US,D,20130207,000000,33.091,33.091,32.711,33.026,184630,0
+CUK.US,D,20130208,000000,33.26,33.31,33.041,33.122,121105,0
+CUK.US,D,20130211,000000,32.848,32.905,32.68,32.792,107304,0
+CUK.US,D,20130212,000000,33.114,33.334,33.041,33.179,141807,0
+CUK.US,D,20130213,000000,32.809,32.869,31.529,31.868,357566,0
+CUK.US,D,20130214,000000,31.407,31.691,31.304,31.608,293872,0
+CUK.US,D,20130215,000000,31.384,31.626,31.244,31.296,197815,0
+CUK.US,D,20130219,000000,31.043,31.157,30.678,31.018,299513,0
+CUK.US,D,20130220,000000,30.987,31.069,30.448,30.448,149001,0
+CUK.US,D,20130221,000000,30.129,30.335,29.821,30.137,227687,0
+CUK.US,D,20130222,000000,30.137,30.211,29.87,30.073,268492,0
+CUK.US,D,20130225,000000,29.742,29.967,29.366,29.397,476590,0
+CUK.US,D,20130226,000000,29.724,29.802,29.497,29.649,169848,0
+CUK.US,D,20130227,000000,30.113,30.434,30.065,30.398,124746,0
+CUK.US,D,20130228,000000,30.506,30.871,30.49,30.612,99952,0
+CUK.US,D,20130301,000000,30.464,30.841,30.352,30.645,86805,0
+CUK.US,D,20130304,000000,30.841,30.951,30.701,30.944,149965,0
+CUK.US,D,20130305,000000,31.216,31.279,30.979,31.002,154209,0
+CUK.US,D,20130306,000000,31.172,31.189,30.921,30.938,103604,0
+CUK.US,D,20130307,000000,30.987,31.199,30.914,30.914,68014,0
+CUK.US,D,20130308,000000,30.798,30.938,30.49,30.57,166123,0
+CUK.US,D,20130311,000000,30.311,30.579,30.22,30.416,247346,0
+CUK.US,D,20130312,000000,30.377,30.377,30.146,30.236,97044,0
+CUK.US,D,20130313,000000,29.945,30.398,29.894,30.359,304086,0
+CUK.US,D,20130314,000000,29.983,30.499,29.681,30.236,472616,0
+CUK.US,D,20130315,000000,28.641,29.627,28.241,29.43,697438,0
+CUK.US,D,20130318,000000,28.427,28.942,28.364,28.541,397609,0
+CUK.US,D,20130319,000000,28.316,28.403,27.85,27.987,265369,0
+CUK.US,D,20130320,000000,28.234,28.394,28.126,28.281,183133,0
+CUK.US,D,20130321,000000,27.795,28.355,27.671,28.16,319870,0
+CUK.US,D,20130322,000000,28.02,28.575,28.02,28.427,266379,0
+CUK.US,D,20130325,000000,28.394,28.525,27.824,28.013,195014,0
+CUK.US,D,20130326,000000,28.004,28.209,27.824,28.073,298543,0
+CUK.US,D,20130327,000000,27.831,28.087,27.809,27.956,78761,0
+CUK.US,D,20130328,000000,28.307,28.67,28.307,28.532,180021,0
+CUK.US,D,20130401,000000,28.427,28.59,28.234,28.289,87773,0
+CUK.US,D,20130402,000000,28.355,28.59,28.316,28.427,115145,0
+CUK.US,D,20130403,000000,28.323,28.462,27.678,27.996,230711,0
+CUK.US,D,20130404,000000,27.533,27.597,27.223,27.554,276681,0
+CUK.US,D,20130405,000000,27.141,27.94,27.141,27.94,152913,0
+CUK.US,D,20130408,000000,27.77,28.045,27.754,28.045,227686,0
+CUK.US,D,20130409,000000,28.029,28.217,27.948,28.135,199292,0
+CUK.US,D,20130410,000000,28.249,28.51,28.249,28.403,79061,0
+CUK.US,D,20130411,000000,28.532,28.548,28.394,28.452,84008,0
+CUK.US,D,20130412,000000,28.185,28.373,28.168,28.364,81939,0
+CUK.US,D,20130415,000000,28.117,28.289,27.719,27.745,142683,0
+CUK.US,D,20130416,000000,28.272,28.316,28.045,28.107,269584,0
+CUK.US,D,20130417,000000,28.281,28.364,27.972,28.241,332902,0
+CUK.US,D,20130418,000000,28.762,28.762,28.307,28.462,510055,0
+CUK.US,D,20130419,000000,28.67,28.713,28.307,28.419,402635,0
+CUK.US,D,20130422,000000,28.427,28.488,28.036,28.234,160449,0
+CUK.US,D,20130423,000000,28.472,28.635,28.412,28.626,953138,0
+CUK.US,D,20130424,000000,28.731,28.86,28.373,28.435,135865,0
+CUK.US,D,20130425,000000,29.202,29.772,29.088,29.52,289933,0
+CUK.US,D,20130426,000000,29.716,29.716,29.334,29.472,130213,0
+CUK.US,D,20130429,000000,29.497,29.811,29.358,29.724,129576,0
+CUK.US,D,20130430,000000,29.576,29.603,29.284,29.43,123556,0
+CUK.US,D,20130501,000000,29.481,29.513,29.015,29.057,107365,0
+CUK.US,D,20130502,000000,29.251,29.513,29.21,29.463,108189,0
+CUK.US,D,20130503,000000,29.894,30.236,29.839,30.043,212314,0
+CUK.US,D,20130506,000000,30.058,30.182,29.789,29.886,75185,0
+CUK.US,D,20130507,000000,30.081,30.277,29.99,30.236,103951,0
+CUK.US,D,20130508,000000,30.252,30.434,30.245,30.367,177831,0
+CUK.US,D,20130509,000000,30.277,30.335,29.99,30.073,124576,0
+CUK.US,D,20130510,000000,30.027,30.113,29.83,29.945,45855,0
+CUK.US,D,20130513,000000,29.576,29.663,29.44,29.55,70014,0
+CUK.US,D,20130514,000000,29.446,29.772,29.446,29.763,184083,0
+CUK.US,D,20130515,000000,29.716,29.796,29.576,29.642,64344,0
+CUK.US,D,20130516,000000,29.821,29.957,29.635,29.663,208329,0
+CUK.US,D,20130517,000000,29.749,29.756,29.463,29.635,152946,0
+CUK.US,D,20130520,000000,29.772,30.098,29.772,30.043,112616,0
+CUK.US,D,20130521,000000,27.671,28.599,27.664,28.332,621593,0
+CUK.US,D,20130522,000000,27.904,28.248,27.799,27.922,619937,0
+CUK.US,D,20130523,000000,27.529,27.922,27.486,27.871,468113,0
+CUK.US,D,20130524,000000,27.741,27.96,27.681,27.846,132095,0
+CUK.US,D,20130528,000000,27.774,28.011,27.774,27.871,201366,0
+CUK.US,D,20130529,000000,27.774,28.085,27.696,27.93,198346,0
+CUK.US,D,20130530,000000,27.88,28.38,27.782,28.184,231011,0
+CUK.US,D,20130531,000000,28.032,28.231,27.867,27.867,136800,0
+CUK.US,D,20130603,000000,27.522,27.626,27.173,27.388,186942,0
+CUK.US,D,20130604,000000,27.191,27.296,27.026,27.117,270755,0
+CUK.US,D,20130605,000000,27.14,27.263,27.086,27.131,198588,0
+CUK.US,D,20130606,000000,27.059,27.32,27.018,27.312,114379,0
+CUK.US,D,20130607,000000,27.312,27.529,27.156,27.503,81528,0
+CUK.US,D,20130610,000000,27.433,27.542,27.296,27.339,73309,0
+CUK.US,D,20130611,000000,27.049,27.255,27,27.107,43460,0
+CUK.US,D,20130612,000000,27.814,27.922,27.645,27.688,256667,0
+CUK.US,D,20130613,000000,28.036,28.757,27.96,28.735,149312,0
+CUK.US,D,20130614,000000,28.716,28.848,28.628,28.672,88489,0
+CUK.US,D,20130617,000000,28.832,28.964,28.453,28.576,116411,0
+CUK.US,D,20130618,000000,28.637,28.987,28.592,28.929,58043,0
+CUK.US,D,20130619,000000,28.964,28.964,28.395,28.463,131947,0
+CUK.US,D,20130620,000000,28.364,28.428,28.011,28.125,153208,0
+CUK.US,D,20130621,000000,28.216,28.356,27.887,28.062,133212,0
+CUK.US,D,20130624,000000,27.782,28.125,27.427,27.96,110078,0
+CUK.US,D,20130625,000000,28.78,29.283,28.481,29.207,223063,0
+CUK.US,D,20130626,000000,29.274,29.379,29.093,29.207,83358,0
+CUK.US,D,20130627,000000,28.848,29.136,28.772,28.789,117101,0
+CUK.US,D,20130628,000000,28.542,28.865,28.444,28.765,158997,0
+CUK.US,D,20130701,000000,28.995,29.217,28.929,29.021,78527,0
+CUK.US,D,20130702,000000,29.136,29.365,29.136,29.258,70225,0
+CUK.US,D,20130703,000000,29.379,29.498,29.093,29.489,101683,0
+CUK.US,D,20130705,000000,29.504,29.664,29.365,29.604,46974,0
+CUK.US,D,20130708,000000,29.758,29.85,29.543,29.693,81550,0
+CUK.US,D,20130709,000000,29.906,29.906,29.702,29.775,109690,0
+CUK.US,D,20130710,000000,29.872,30.039,29.85,30.012,62591,0
+CUK.US,D,20130711,000000,30.358,30.65,30.3,30.612,90682,0
+CUK.US,D,20130712,000000,30.57,30.62,30.433,30.603,35685,0
+CUK.US,D,20130715,000000,30.685,30.711,30.529,30.646,62378,0
+CUK.US,D,20130716,000000,30.603,30.916,30.536,30.907,120333,0
+CUK.US,D,20130717,000000,30.974,30.981,30.711,30.808,70614,0
+CUK.US,D,20130718,000000,31.155,31.458,31.128,31.236,137977,0
+CUK.US,D,20130719,000000,31.489,31.489,31.167,31.365,179386,0
+CUK.US,D,20130722,000000,31.504,31.504,31.195,31.267,80626,0
+CUK.US,D,20130723,000000,31.514,31.604,31.365,31.522,50936,0
+CUK.US,D,20130724,000000,31.652,31.818,31.482,31.629,92016,0
+CUK.US,D,20130725,000000,31.696,31.802,31.494,31.669,171164,0
+CUK.US,D,20130726,000000,31.884,31.99,31.759,31.972,100153,0
+CUK.US,D,20130729,000000,31.884,31.99,31.777,31.802,96039,0
+CUK.US,D,20130730,000000,31.727,31.777,31.489,31.596,84914,0
+CUK.US,D,20130731,000000,31.652,31.85,31.604,31.637,68800,0
+CUK.US,D,20130801,000000,32.055,32.335,31.9,32.278,83271,0
+CUK.US,D,20130802,000000,32.254,32.309,32.096,32.268,28963,0
+CUK.US,D,20130805,000000,32.566,32.605,32.163,32.302,91114,0
+CUK.US,D,20130806,000000,32.443,32.456,32.005,32.146,127732,0
+CUK.US,D,20130807,000000,32.178,32.188,31.751,31.818,71839,0
+CUK.US,D,20130808,000000,31.957,32.015,31.644,31.705,185054,0
+CUK.US,D,20130809,000000,31.473,31.489,31.22,31.332,110685,0
+CUK.US,D,20130812,000000,31.146,31.229,31.102,31.186,69420,0
+CUK.US,D,20130813,000000,31.303,31.548,31.138,31.489,32267,0
+CUK.US,D,20130814,000000,31.504,31.721,31.473,31.62,134756,0
+CUK.US,D,20130815,000000,31.532,31.62,31.167,31.415,198467,0
+CUK.US,D,20130816,000000,31.424,31.514,31.242,31.374,112216,0
+CUK.US,D,20130819,000000,31.284,31.284,30.866,30.882,147284,0
+CUK.US,D,20130820,000000,30.989,31.177,30.945,31.094,51835,0
+CUK.US,D,20130821,000000,31.325,31.739,31.258,31.434,87887,0
+CUK.US,D,20130822,000000,31.664,32.367,31.625,32.152,152750,0
+CUK.US,D,20130823,000000,32.26,32.344,32.145,32.293,95076,0
+CUK.US,D,20130826,000000,32.367,32.622,32.327,32.466,38763,0
+CUK.US,D,20130827,000000,31.914,32.013,31.683,31.683,73709,0
+CUK.US,D,20130828,000000,31.213,31.237,31.021,31.039,191731,0
+CUK.US,D,20130829,000000,30.973,31.237,30.963,31.146,71270,0
+CUK.US,D,20130830,000000,30.973,31.079,30.774,31.011,143887,0
+CUK.US,D,20130903,000000,30.764,31.011,30.594,30.757,278280,0
+CUK.US,D,20130904,000000,29.955,30.557,29.949,30.418,385616,0
+CUK.US,D,20130905,000000,30.154,30.51,30.154,30.353,230433,0
+CUK.US,D,20130906,000000,30.452,30.575,30.236,30.418,105486,0
+CUK.US,D,20130909,000000,30.601,30.823,30.484,30.823,132234,0
+CUK.US,D,20130910,000000,31.402,31.921,31.394,31.814,214443,0
+CUK.US,D,20130911,000000,31.551,31.846,31.507,31.846,127016,0
+CUK.US,D,20130912,000000,32.013,32.046,31.683,31.739,55988,0
+CUK.US,D,20130913,000000,31.806,32.038,31.625,32.013,77151,0
+CUK.US,D,20130916,000000,32.509,32.509,32.022,32.046,109550,0
+CUK.US,D,20130917,000000,32.136,32.286,32.136,32.204,44672,0
+CUK.US,D,20130918,000000,31.978,32.26,31.568,32.26,74060,0
+CUK.US,D,20130919,000000,32.08,32.218,32.013,32.087,146791,0
+CUK.US,D,20130920,000000,31.897,31.906,31.59,31.632,57244,0
+CUK.US,D,20130923,000000,31.846,32.136,31.674,31.954,101045,0
+CUK.US,D,20130924,000000,30.594,30.594,29.408,29.496,510783,0
+CUK.US,D,20130925,000000,28.222,28.254,27.752,27.84,435289,0
+CUK.US,D,20130926,000000,27.769,28.057,27.698,28.015,117786,0
+CUK.US,D,20130927,000000,28.032,28.222,27.988,28.164,164887,0
+CUK.US,D,20130930,000000,27.941,28.09,27.916,28.006,123198,0
+CUK.US,D,20131001,000000,28.038,28.048,27.675,27.831,83776,0
+CUK.US,D,20131002,000000,27.661,27.716,27.462,27.619,81717,0
+CUK.US,D,20131003,000000,27.462,27.612,27.411,27.514,93397,0
+CUK.US,D,20131004,000000,27.32,27.559,27.263,27.514,146692,0
+CUK.US,D,20131007,000000,27.28,27.453,27.247,27.347,37936,0
+CUK.US,D,20131008,000000,27.272,27.303,26.988,26.988,80050,0
+CUK.US,D,20131009,000000,26.916,26.961,26.7,26.786,54323,0
+CUK.US,D,20131010,000000,26.961,27.074,26.951,27.023,53477,0
+CUK.US,D,20131011,000000,27.162,27.388,27.13,27.373,61790,0
+CUK.US,D,20131014,000000,27.347,27.462,27.172,27.329,98449,0
+CUK.US,D,20131015,000000,27.057,27.388,27.015,27.172,84631,0
+CUK.US,D,20131016,000000,27.13,27.338,27.083,27.214,87984,0
+CUK.US,D,20131017,000000,27.411,27.875,27.388,27.875,50105,0
+CUK.US,D,20131018,000000,28.09,28.09,27.916,28.006,205836,0
+CUK.US,D,20131021,000000,27.981,28.294,27.934,28.278,193682,0
+CUK.US,D,20131022,000000,28.411,28.94,28.393,28.923,104776,0
+CUK.US,D,20131023,000000,28.905,28.957,28.707,28.817,142272,0
+CUK.US,D,20131024,000000,29.269,29.469,29.245,29.443,195474,0
+CUK.US,D,20131025,000000,29.496,29.549,29.338,29.525,138261,0
+CUK.US,D,20131028,000000,29.635,29.735,29.525,29.672,82612,0
+CUK.US,D,20131029,000000,29.469,29.735,29.469,29.701,47588,0
+CUK.US,D,20131030,000000,29.503,29.672,29.371,29.512,88040,0
+CUK.US,D,20131031,000000,29.311,29.635,29.296,29.401,127253,0
+CUK.US,D,20131101,000000,29.469,29.611,29.361,29.611,55723,0
+CUK.US,D,20131104,000000,29.743,29.881,29.682,29.842,59720,0
+CUK.US,D,20131105,000000,29.881,30.104,29.833,30.089,87131,0
+CUK.US,D,20131106,000000,30.393,30.742,30.378,30.699,141952,0
+CUK.US,D,20131107,000000,30.51,30.648,30.095,30.163,193338,0
+CUK.US,D,20131108,000000,30.353,30.939,30.12,30.939,337541,0
+CUK.US,D,20131111,000000,30.657,30.681,30.427,30.585,91736,0
+CUK.US,D,20131112,000000,30.269,30.346,30.005,30.154,143305,0
+CUK.US,D,20131113,000000,29.75,30.384,29.735,30.327,65791,0
+CUK.US,D,20131114,000000,30.269,30.608,30.259,30.549,107571,0
+CUK.US,D,20131115,000000,30.452,30.46,30.19,30.393,82196,0
+CUK.US,D,20131118,000000,30.312,30.369,29.949,30.032,116370,0
+CUK.US,D,20131119,000000,29.996,30.127,29.79,30.048,108219,0
+CUK.US,D,20131120,000000,29.98,30.329,29.954,30.113,262840,0
+CUK.US,D,20131121,000000,30.121,30.321,29.949,30.254,159972,0
+CUK.US,D,20131122,000000,30.08,30.57,29.949,30.372,560221,0
+CUK.US,D,20131125,000000,30.529,30.761,30.455,30.661,204271,0
+CUK.US,D,20131126,000000,30.229,30.362,30.105,30.212,182535,0
+CUK.US,D,20131127,000000,30.261,30.47,30.254,30.395,62717,0
+CUK.US,D,20131129,000000,30.488,30.613,30.348,30.362,86159,0
+CUK.US,D,20131202,000000,30.164,30.339,30.137,30.191,106115,0
+CUK.US,D,20131203,000000,30.128,30.254,29.972,30.089,119029,0
+CUK.US,D,20131204,000000,29.624,29.796,29.491,29.789,174110,0
+CUK.US,D,20131205,000000,29.239,29.374,29.149,29.189,236462,0
+CUK.US,D,20131206,000000,29.266,29.507,29.142,29.349,167050,0
+CUK.US,D,20131209,000000,29.273,29.789,29.273,29.573,207776,0
+CUK.US,D,20131210,000000,29.491,29.679,29.447,29.608,207653,0
+CUK.US,D,20131211,000000,29.447,29.581,29.282,29.298,158300,0
+CUK.US,D,20131212,000000,29.239,29.447,29.166,29.291,112007,0
+CUK.US,D,20131213,000000,29.198,29.762,29.166,29.669,183809,0
+CUK.US,D,20131216,000000,29.654,30.128,29.632,29.954,433286,0
+CUK.US,D,20131217,000000,29.887,30.212,29.887,30.055,227479,0
+CUK.US,D,20131218,000000,30.113,30.455,29.866,30.412,211476,0
+CUK.US,D,20131219,000000,31.751,32.068,31.137,31.713,996112,0
+CUK.US,D,20131220,000000,32.85,32.9,32.45,32.834,747529,0
+CUK.US,D,20131223,000000,33.323,33.632,33.25,33.416,445187,0
+CUK.US,D,20131224,000000,33.333,33.616,33.29,33.574,63514,0
+CUK.US,D,20131226,000000,33.338,33.739,33.338,33.705,94131,0
+CUK.US,D,20131227,000000,34.144,34.444,34.021,34.131,285618,0
+CUK.US,D,20131230,000000,34.204,34.327,34.038,34.297,141664,0
+CUK.US,D,20131231,000000,34.47,34.587,34.245,34.47,308252,0
+CUK.US,D,20140102,000000,33.747,33.98,33.747,33.864,186176,0
+CUK.US,D,20140103,000000,34.047,34.105,33.871,34.004,169790,0
+CUK.US,D,20140106,000000,33.973,33.997,33.616,33.647,306418,0
+CUK.US,D,20140107,000000,34.073,34.214,33.722,33.931,376201,0
+CUK.US,D,20140108,000000,34.188,34.188,33.731,33.931,339495,0
+CUK.US,D,20140109,000000,34.004,34.221,33.756,34.214,210840,0
+CUK.US,D,20140110,000000,34.622,35.352,34.622,35.346,311065,0
+CUK.US,D,20140113,000000,35.054,35.543,35.029,35.117,236133,0
+CUK.US,D,20140114,000000,35.384,35.428,35.194,35.411,80436,0
+CUK.US,D,20140115,000000,35.428,35.527,35.269,35.36,88297,0
+CUK.US,D,20140116,000000,35.329,35.402,35.18,35.304,160354,0
+CUK.US,D,20140117,000000,35.459,35.479,35.164,35.186,191326,0
+CUK.US,D,20140121,000000,35.511,35.569,34.835,35.071,617082,0
+CUK.US,D,20140122,000000,35.428,35.52,35.117,35.346,258951,0
+CUK.US,D,20140123,000000,35.219,35.219,34.679,34.793,142343,0
+CUK.US,D,20140124,000000,34.382,34.412,33.714,33.731,238426,0
+CUK.US,D,20140127,000000,34.532,34.539,33.681,33.948,585853,0
+CUK.US,D,20140128,000000,34.788,35.18,34.788,35.054,260638,0
+CUK.US,D,20140129,000000,34.754,34.754,34.038,34.239,461364,0
+CUK.US,D,20140130,000000,34.552,34.719,34.405,34.613,174755,0
+CUK.US,D,20140131,000000,33.973,34.214,33.898,33.94,217893,0
+CUK.US,D,20140203,000000,34.124,34.124,32.974,33.482,280672,0
+CUK.US,D,20140204,000000,33.672,33.82,33.504,33.756,159000,0
+CUK.US,D,20140205,000000,33.714,33.792,33.44,33.539,198257,0
+CUK.US,D,20140206,000000,33.987,34.67,33.987,34.647,206543,0
+CUK.US,D,20140207,000000,34.937,34.969,34.346,34.647,154326,0
+CUK.US,D,20140210,000000,34.355,34.802,34.319,34.781,132162,0
+CUK.US,D,20140211,000000,34.47,34.92,34.412,34.835,168042,0
+CUK.US,D,20140212,000000,34.764,34.818,34.647,34.793,216113,0
+CUK.US,D,20140213,000000,34.428,34.709,34.363,34.679,117955,0
+CUK.US,D,20140214,000000,34.773,35.078,34.679,35.038,85388,0
+CUK.US,D,20140218,000000,34.977,35.054,34.124,34.488,293270,0
+CUK.US,D,20140219,000000,34.639,34.639,34.121,34.178,107598,0
+CUK.US,D,20140220,000000,34.151,34.195,33.928,34.112,99852,0
+CUK.US,D,20140221,000000,34.054,34.389,34.001,34.212,252743,0
+CUK.US,D,20140224,000000,34.026,34.686,34.026,34.47,124009,0
+CUK.US,D,20140225,000000,34.82,34.939,34.488,34.828,119207,0
+CUK.US,D,20140226,000000,34.789,34.908,34.657,34.775,318188,0
+CUK.US,D,20140227,000000,34.847,35.096,34.783,35.058,157863,0
+CUK.US,D,20140228,000000,34.749,34.766,34.263,34.354,244775,0
+CUK.US,D,20140303,000000,33.442,33.658,33.039,33.091,294399,0
+CUK.US,D,20140304,000000,33.767,34.086,33.702,34.035,92334,0
+CUK.US,D,20140305,000000,33.759,33.803,33.433,33.642,103823,0
+CUK.US,D,20140306,000000,33.123,33.658,33.123,33.542,177606,0
+CUK.US,D,20140307,000000,33.423,33.825,33.223,33.726,173405,0
+CUK.US,D,20140310,000000,33.459,33.524,33.148,33.274,71949,0
+CUK.US,D,20140311,000000,33.148,33.417,33.123,33.167,50752,0
+CUK.US,D,20140312,000000,32.94,33.477,32.862,33.392,193889,0
+CUK.US,D,20140313,000000,33.099,33.192,32.446,32.628,252804,0
+CUK.US,D,20140314,000000,32.496,32.933,32.414,32.78,170100,0
+CUK.US,D,20140317,000000,32.973,33.197,32.973,33.115,59936,0
+CUK.US,D,20140318,000000,33.442,34.195,33.442,33.777,142093,0
+CUK.US,D,20140319,000000,33.693,33.825,33.291,33.477,56119,0
+CUK.US,D,20140320,000000,33.325,33.984,33.257,33.984,109525,0
+CUK.US,D,20140321,000000,33.945,34.178,33.833,33.918,135870,0
+CUK.US,D,20140324,000000,34.054,34.054,33.743,33.918,76258,0
+CUK.US,D,20140325,000000,32.854,33.392,32.045,32.321,550763,0
+CUK.US,D,20140326,000000,32.288,32.505,32.052,32.178,178325,0
+CUK.US,D,20140327,000000,32.22,32.22,31.72,31.818,108955,0
+CUK.US,D,20140328,000000,31.733,31.961,31.677,31.768,103096,0
+CUK.US,D,20140331,000000,32.052,32.136,31.827,32.094,112904,0
+CUK.US,D,20140401,000000,32.102,32.505,32.102,32.505,179246,0
+CUK.US,D,20140402,000000,32.21,32.346,31.903,32.304,131738,0
+CUK.US,D,20140403,000000,32.655,32.833,32.546,32.816,164564,0
+CUK.US,D,20140404,000000,32.957,33.074,32.296,32.395,242023,0
+CUK.US,D,20140407,000000,32.611,32.78,32.405,32.446,219193,0
+CUK.US,D,20140408,000000,32.628,32.738,32.471,32.611,83227,0
+CUK.US,D,20140409,000000,32.628,32.807,32.395,32.691,83457,0
+CUK.US,D,20140410,000000,32.529,32.628,31.927,31.927,123881,0
+CUK.US,D,20140411,000000,31.375,31.617,31.293,31.46,174630,0
+CUK.US,D,20140414,000000,30.797,30.991,30.697,30.855,254648,0
+CUK.US,D,20140415,000000,30.865,30.899,30.412,30.757,125185,0
+CUK.US,D,20140416,000000,30.907,31.106,30.891,31.097,51703,0
+CUK.US,D,20140417,000000,31.302,31.667,31.293,31.634,129958,0
+CUK.US,D,20140421,000000,31.658,31.751,31.46,31.585,57239,0
+CUK.US,D,20140422,000000,31.827,32.094,31.777,31.878,73737,0
+CUK.US,D,20140423,000000,32.029,32.198,31.936,32.029,117076,0
+CUK.US,D,20140424,000000,32.414,32.582,32.136,32.529,176506,0
+CUK.US,D,20140425,000000,32.556,32.705,32.422,32.496,53369,0
+CUK.US,D,20140428,000000,32.386,32.848,32.178,32.772,190217,0
+CUK.US,D,20140429,000000,32.807,33.61,32.807,33.423,162570,0
+CUK.US,D,20140430,000000,33.409,33.542,33.348,33.392,101018,0
+CUK.US,D,20140501,000000,33.301,33.417,32.966,32.981,207413,0
+CUK.US,D,20140502,000000,33.485,33.56,33.257,33.382,281737,0
+CUK.US,D,20140505,000000,33.148,33.459,32.915,33.442,117118,0
+CUK.US,D,20140506,000000,34.137,34.212,33.825,33.886,343067,0
+CUK.US,D,20140507,000000,33.993,34.17,33.861,34.01,143270,0
+CUK.US,D,20140508,000000,34.07,34.22,33.759,33.843,82816,0
+CUK.US,D,20140509,000000,34.01,34.01,33.684,33.825,69972,0
+CUK.US,D,20140512,000000,33.936,34.326,33.936,34.244,124892,0
+CUK.US,D,20140513,000000,34.287,34.287,33.953,34.07,59777,0
+CUK.US,D,20140514,000000,33.886,33.945,33.451,33.459,95589,0
+CUK.US,D,20140515,000000,33.214,33.214,32.862,33.032,114008,0
+CUK.US,D,20140516,000000,32.414,32.611,32.321,32.582,251456,0
+CUK.US,D,20140519,000000,32.288,32.889,32.28,32.87,492730,0
+CUK.US,D,20140520,000000,33.709,33.759,33.358,33.533,387192,0
+CUK.US,D,20140521,000000,33.931,34.029,33.745,34.014,185705,0
+CUK.US,D,20140522,000000,33.931,34.217,33.87,34.098,81032,0
+CUK.US,D,20140523,000000,33.948,34.217,33.948,34.165,170620,0
+CUK.US,D,20140527,000000,34.307,34.323,34.004,34.039,112396,0
+CUK.US,D,20140528,000000,33.844,33.88,33.667,33.745,91804,0
+CUK.US,D,20140529,000000,33.651,33.931,33.643,33.88,175923,0
+CUK.US,D,20140530,000000,33.844,34.433,33.826,34.259,69956,0
+CUK.US,D,20140602,000000,34.368,34.476,34.125,34.132,39395,0
+CUK.US,D,20140603,000000,34.064,34.292,34.004,34.249,100715,0
+CUK.US,D,20140604,000000,34.207,34.323,34.173,34.267,60645,0
+CUK.US,D,20140605,000000,34.307,34.467,34.173,34.433,75169,0
+CUK.US,D,20140606,000000,34.828,34.915,34.692,34.82,433573,0
+CUK.US,D,20140609,000000,35.075,35.152,34.765,35.067,111046,0
+CUK.US,D,20140610,000000,34.847,34.883,34.401,34.794,117231,0
+CUK.US,D,20140611,000000,34.739,34.828,34.663,34.73,68123,0
+CUK.US,D,20140612,000000,34.612,34.612,33.888,33.973,102353,0
+CUK.US,D,20140613,000000,33.602,33.718,33.458,33.583,106084,0
+CUK.US,D,20140616,000000,33.089,33.204,32.929,33.012,235042,0
+CUK.US,D,20140617,000000,32.568,33.044,32.53,33.029,410561,0
+CUK.US,D,20140618,000000,32.667,32.903,32.515,32.903,260629,0
+CUK.US,D,20140619,000000,32.709,33.029,32.709,33.019,569256,0
+CUK.US,D,20140620,000000,32.903,33.315,32.852,33.081,207578,0
+CUK.US,D,20140623,000000,32.963,33.468,32.953,33.357,340129,0
+CUK.US,D,20140624,000000,32.649,33.105,32.33,32.33,683566,0
+CUK.US,D,20140625,000000,31.918,32.188,31.816,32.036,438548,0
+CUK.US,D,20140626,000000,31.967,32.101,31.748,31.911,157873,0
+CUK.US,D,20140627,000000,31.833,32.036,31.8,31.967,106757,0
+CUK.US,D,20140630,000000,31.967,31.967,31.691,31.95,178169,0
+CUK.US,D,20140701,000000,31.967,32.01,31.774,31.841,93847,0
+CUK.US,D,20140702,000000,31.841,32.06,31.833,31.926,417974,0
+CUK.US,D,20140703,000000,31.926,32.178,31.926,32.11,47209,0
+CUK.US,D,20140707,000000,32.028,32.119,31.959,32.051,106755,0
+CUK.US,D,20140708,000000,31.876,31.885,31.539,31.605,158756,0
+CUK.US,D,20140709,000000,31.243,31.352,31.108,31.304,109574,0
+CUK.US,D,20140710,000000,30.536,30.779,30.478,30.705,536126,0
+CUK.US,D,20140711,000000,30.519,30.956,30.444,30.848,415102,0
+CUK.US,D,20140714,000000,30.946,31.005,30.855,30.976,218181,0
+CUK.US,D,20140715,000000,31.024,31.034,30.865,30.872,105603,0
+CUK.US,D,20140716,000000,31.098,31.152,30.966,30.983,95035,0
+CUK.US,D,20140717,000000,30.74,30.841,30.393,30.4,74897,0
+CUK.US,D,20140718,000000,30.597,30.916,30.597,30.833,96115,0
+CUK.US,D,20140721,000000,30.56,30.604,30.233,30.528,238324,0
+CUK.US,D,20140722,000000,30.762,30.762,30.621,30.762,131600,0
+CUK.US,D,20140723,000000,30.747,30.823,30.597,30.724,48798,0
+CUK.US,D,20140724,000000,31.165,31.446,31.16,31.313,319201,0
+CUK.US,D,20140725,000000,31.015,31.034,30.696,30.823,133330,0
+CUK.US,D,20140728,000000,30.4,30.646,30.352,30.519,233808,0
+CUK.US,D,20140729,000000,30.57,30.67,30.4,30.536,363673,0
+CUK.US,D,20140730,000000,30.806,30.899,30.638,30.848,153964,0
+CUK.US,D,20140731,000000,30.579,30.814,30.4,30.419,140869,0
+CUK.US,D,20140801,000000,30.258,30.679,30.25,30.551,222744,0
+CUK.US,D,20140804,000000,30.275,30.419,30.091,30.368,228198,0
+CUK.US,D,20140805,000000,30.216,30.233,29.78,30.025,472982,0
+CUK.US,D,20140806,000000,29.87,30.478,29.839,30.266,152960,0
+CUK.US,D,20140807,000000,31.125,31.229,30.528,30.638,412704,0
+CUK.US,D,20140808,000000,30.621,30.662,30.453,30.621,201490,0
+CUK.US,D,20140811,000000,31.005,31.184,30.933,31.069,213895,0
+CUK.US,D,20140812,000000,31.352,31.503,31.212,31.327,280419,0
+CUK.US,D,20140813,000000,31.335,31.379,31.243,31.286,80819,0
+CUK.US,D,20140814,000000,31.573,31.699,31.428,31.673,145498,0
+CUK.US,D,20140815,000000,31.825,31.901,31.428,31.631,95412,0
+CUK.US,D,20140818,000000,32.069,32.178,32.028,32.11,119513,0
+CUK.US,D,20140819,000000,32.322,32.33,32.01,32.036,157605,0
+CUK.US,D,20140820,000000,31.941,32.206,31.941,32.189,63499,0
+CUK.US,D,20140821,000000,32.366,32.475,32.189,32.237,67009,0
+CUK.US,D,20140822,000000,32.247,32.358,32.137,32.314,66758,0
+CUK.US,D,20140825,000000,32.4,32.419,32.179,32.227,89347,0
+CUK.US,D,20140826,000000,32.283,32.41,32.189,32.348,84783,0
+CUK.US,D,20140827,000000,32.323,32.38,32.036,32.12,102443,0
+CUK.US,D,20140828,000000,31.706,31.747,31.499,31.535,196538,0
+CUK.US,D,20140829,000000,31.535,31.934,31.451,31.934,225596,0
+CUK.US,D,20140902,000000,31.78,31.993,31.716,31.949,203948,0
+CUK.US,D,20140903,000000,32.128,32.247,32.01,32.128,211445,0
+CUK.US,D,20140904,000000,32.38,33.027,32.38,32.842,121680,0
+CUK.US,D,20140905,000000,32.79,33.095,32.698,33.069,91061,0
+CUK.US,D,20140908,000000,32.682,32.943,32.579,32.9,190430,0
+CUK.US,D,20140909,000000,32.755,32.891,32.511,32.595,174621,0
+CUK.US,D,20140910,000000,32.579,32.78,32.501,32.78,140522,0
+CUK.US,D,20140911,000000,32.611,32.975,32.579,32.968,166543,0
+CUK.US,D,20140912,000000,32.983,33.027,32.816,32.934,220825,0
+CUK.US,D,20140915,000000,32.881,33.079,32.765,33.035,294279,0
+CUK.US,D,20140916,000000,32.881,33.248,32.799,33.112,146324,0
+CUK.US,D,20140917,000000,33.154,33.459,33.128,33.392,173884,0
+CUK.US,D,20140918,000000,33.459,33.865,33.459,33.848,196463,0
+CUK.US,D,20140919,000000,34.221,34.567,34.018,34.282,460805,0
+CUK.US,D,20140922,000000,34.026,34.054,33.773,33.848,135085,0
+CUK.US,D,20140923,000000,35.214,35.477,33.821,34.274,997811,0
+CUK.US,D,20140924,000000,34.078,34.475,33.944,34.45,411160,0
+CUK.US,D,20140925,000000,34.376,34.493,34.054,34.07,192350,0
+CUK.US,D,20140926,000000,34.102,34.376,34.026,34.314,77413,0
+CUK.US,D,20140929,000000,34.144,34.246,34.018,34.061,257924,0
+CUK.US,D,20140930,000000,33.969,34.102,33.829,33.857,135843,0
+CUK.US,D,20141001,000000,33.687,33.687,33.002,33.043,291936,0
+CUK.US,D,20141002,000000,32.855,32.881,31.857,32.501,260728,0
+CUK.US,D,20141003,000000,32.881,33.409,32.644,33.365,193166,0
+CUK.US,D,20141006,000000,33.829,33.926,33.402,33.469,760690,0
+CUK.US,D,20141007,000000,32.653,32.714,31.46,31.46,557411,0
+CUK.US,D,20141008,000000,31.499,31.875,31.053,31.848,480550,0
+CUK.US,D,20141009,000000,31.485,31.67,30.102,30.153,411192,0
+CUK.US,D,20141010,000000,29.983,30.518,29.882,29.95,378081,0
+CUK.US,D,20141013,000000,30.289,30.289,28.747,28.807,743214,0
+CUK.US,D,20141014,000000,29.46,30.086,29.333,29.485,703405,0
+CUK.US,D,20141015,000000,29.333,29.796,28.366,29.425,1456157,0
+CUK.US,D,20141016,000000,29.034,30,28.943,29.629,561837,0
+CUK.US,D,20141017,000000,29.255,30.163,29.153,29.842,722581,0
+CUK.US,D,20141020,000000,30.254,30.849,30.212,30.779,466043,0
+CUK.US,D,20141021,000000,31.509,32.273,31.408,32.211,420332,0
+CUK.US,D,20141022,000000,31.866,32.38,31.831,31.891,459990,0
+CUK.US,D,20141023,000000,31.806,32.273,31.637,31.983,450049,0
+CUK.US,D,20141024,000000,31.637,32.501,31.62,32.426,407639,0
+CUK.US,D,20141027,000000,32.323,32.553,32.154,32.366,151862,0
+CUK.US,D,20141028,000000,32.611,32.975,32.435,32.934,285341,0
+CUK.US,D,20141029,000000,33.069,33.365,32.934,33.112,177336,0
+CUK.US,D,20141030,000000,32.862,33.72,32.862,33.687,284873,0
+CUK.US,D,20141031,000000,33.975,34.009,33.578,33.763,158933,0
+CUK.US,D,20141103,000000,33.934,34.078,33.773,33.916,219400,0
+CUK.US,D,20141104,000000,34.078,34.078,33.638,33.829,282490,0
+CUK.US,D,20141105,000000,34.061,34.094,33.72,33.944,211363,0
+CUK.US,D,20141106,000000,33.874,34.171,33.756,34.162,270680,0
+CUK.US,D,20141107,000000,33.542,33.892,33.477,33.892,428472,0
+CUK.US,D,20141110,000000,33.865,33.952,33.645,33.934,147942,0
+CUK.US,D,20141111,000000,34.282,34.416,34.179,34.357,332675,0
+CUK.US,D,20141112,000000,34.009,34.121,33.916,34.086,121287,0
+CUK.US,D,20141113,000000,34.424,34.822,34.34,34.646,298816,0
+CUK.US,D,20141114,000000,34.229,34.909,34.229,34.892,557086,0
+CUK.US,D,20141117,000000,35.02,35.118,34.813,35.028,236740,0
+CUK.US,D,20141118,000000,35.205,35.741,35.146,35.57,251845,0
+CUK.US,D,20141119,000000,35.306,35.416,35.099,35.252,222125,0
+CUK.US,D,20141120,000000,35.22,35.373,35.134,35.262,300246,0
+CUK.US,D,20141121,000000,35.28,35.322,34.99,35.124,410437,0
+CUK.US,D,20141124,000000,35.578,35.774,35.476,35.748,405459,0
+CUK.US,D,20141125,000000,35.98,36.013,35.638,35.876,179689,0
+CUK.US,D,20141126,000000,35.723,35.742,35.534,35.679,122906,0
+CUK.US,D,20141128,000000,36.874,37.721,36.867,37.582,362343,0
+CUK.US,D,20141201,000000,37.36,37.36,35.834,36.242,473330,0
+CUK.US,D,20141202,000000,36.61,36.695,36.337,36.498,204461,0
+CUK.US,D,20141203,000000,36.208,36.619,36.064,36.558,318594,0
+CUK.US,D,20141204,000000,36.602,36.992,36.489,36.951,194792,0
+CUK.US,D,20141205,000000,37.307,37.82,37.25,37.728,401569,0
+CUK.US,D,20141208,000000,37.298,37.626,37.121,37.265,263606,0
+CUK.US,D,20141209,000000,36.337,37.095,36.285,37.061,568454,0
+CUK.US,D,20141210,000000,37.069,37.095,36.481,36.628,235644,0
+CUK.US,D,20141211,000000,37.053,37.674,36.874,36.974,440999,0
+CUK.US,D,20141212,000000,36.992,37.01,36.294,36.337,234477,0
+CUK.US,D,20141215,000000,36.533,36.772,36.013,36.439,413644,0
+CUK.US,D,20141216,000000,36.533,37.242,36.311,36.55,312951,0
+CUK.US,D,20141217,000000,37.173,37.701,36.974,37.683,612965,0
+CUK.US,D,20141218,000000,37.752,37.83,37.352,37.647,472096,0
+CUK.US,D,20141219,000000,37.505,37.879,36.849,37.76,686617,0
+CUK.US,D,20141222,000000,37.711,37.855,37.616,37.737,286226,0
+CUK.US,D,20141223,000000,37.479,38.221,37.479,38.059,413236,0
+CUK.US,D,20141224,000000,38.153,38.553,38.153,38.194,64093,0
+CUK.US,D,20141226,000000,38.356,38.646,38.322,38.476,72385,0
+CUK.US,D,20141229,000000,38.755,39.038,38.545,38.81,287079,0
+CUK.US,D,20141230,000000,39.183,39.191,38.467,38.553,360292,0
+CUK.US,D,20141231,000000,38.622,38.877,38.263,38.356,76457,0
+CUK.US,D,20150102,000000,38.91,38.989,38.315,38.587,258525,0
+CUK.US,D,20150105,000000,39.157,39.183,38.537,38.579,660107,0
+CUK.US,D,20150106,000000,38.612,39.03,38.127,38.792,480369,0
+CUK.US,D,20150107,000000,38.718,39.011,38.553,38.919,815629,0
+CUK.US,D,20150108,000000,38.764,39.481,38.709,39.389,535952,0
+CUK.US,D,20150109,000000,39.337,39.363,38.86,39.118,333182,0
+CUK.US,D,20150112,000000,40.096,40.113,39.234,39.295,1006559,0
+CUK.US,D,20150113,000000,39.696,39.745,38.734,39.011,429680,0
+CUK.US,D,20150114,000000,39.003,39.064,38.502,38.818,607642,0
+CUK.US,D,20150115,000000,39.191,39.208,38.441,38.579,352059,0
+CUK.US,D,20150116,000000,38.919,38.989,38.33,38.937,239374,0
+CUK.US,D,20150120,000000,39.157,39.167,38.782,38.885,413970,0
+CUK.US,D,20150121,000000,39.167,39.408,38.98,39.2,298587,0
+CUK.US,D,20150122,000000,39.399,39.968,39.091,39.753,288730,0
+CUK.US,D,20150123,000000,40.064,40.106,39.781,39.865,178985,0
+CUK.US,D,20150126,000000,39.881,40.173,39.72,40.113,323327,0
+CUK.US,D,20150127,000000,40.09,40.2,39.49,39.745,580428,0
+CUK.US,D,20150128,000000,40.257,40.266,38.956,39.021,423275,0
+CUK.US,D,20150129,000000,38.425,38.891,37.947,38.738,421923,0
+CUK.US,D,20150130,000000,38.587,38.755,37.983,37.991,361073,0
+CUK.US,D,20150202,000000,37.848,37.871,37.045,37.555,311755,0
+CUK.US,D,20150203,000000,37.36,37.879,37.36,37.871,269199,0
+CUK.US,D,20150204,000000,37.489,37.888,37.428,37.555,283015,0
+CUK.US,D,20150205,000000,37.956,38.034,37.647,37.879,303968,0
+CUK.US,D,20150206,000000,37.691,37.839,37.445,37.529,164825,0
+CUK.US,D,20150209,000000,37.19,37.401,36.916,37.037,227746,0
+CUK.US,D,20150210,000000,37.752,37.965,37.555,37.811,461210,0
+CUK.US,D,20150211,000000,37.897,38.186,37.83,38.1,373599,0
+CUK.US,D,20150212,000000,38.563,38.845,38.467,38.622,1153693,0
+CUK.US,D,20150213,000000,38.076,38.118,37.783,37.863,360873,0
+CUK.US,D,20150217,000000,37.744,37.871,37.647,37.721,425667,0
+CUK.US,D,20150218,000000,38.706,38.77,38.333,38.677,665376,0
+CUK.US,D,20150219,000000,39.2,39.227,38.429,38.55,420975,0
+CUK.US,D,20150220,000000,38.103,38.181,37.728,38.086,234245,0
+CUK.US,D,20150223,000000,38.413,38.532,38.196,38.413,324146,0
+CUK.US,D,20150224,000000,38.438,38.445,38.078,38.438,194857,0
+CUK.US,D,20150225,000000,38.651,38.716,38.397,38.592,278650,0
+CUK.US,D,20150226,000000,38.481,38.627,38.318,38.515,172879,0
+CUK.US,D,20150227,000000,38.301,38.807,38.301,38.651,266304,0
+CUK.US,D,20150302,000000,38.498,39.646,38.489,39.474,687999,0
+CUK.US,D,20150303,000000,39.227,39.372,38.789,39.02,322948,0
+CUK.US,D,20150304,000000,38.954,39.157,38.807,39.157,221014,0
+CUK.US,D,20150305,000000,39.52,39.875,39.457,39.812,184856,0
+CUK.US,D,20150306,000000,39.544,39.57,38.745,38.954,262884,0
+CUK.US,D,20150309,000000,39.133,39.465,39.09,39.433,132960,0
+CUK.US,D,20150310,000000,39.372,39.381,38.807,38.824,418002,0
+CUK.US,D,20150311,000000,38.618,38.866,38.576,38.651,224627,0
+CUK.US,D,20150312,000000,39.4,39.838,39.227,39.828,485180,0
+CUK.US,D,20150313,000000,39.364,39.875,39.354,39.802,269998,0
+CUK.US,D,20150316,000000,39.964,40.668,39.964,40.599,334841,0
+CUK.US,D,20150317,000000,39.94,40.134,39.828,39.922,390475,0
+CUK.US,D,20150318,000000,39.981,40.882,39.828,40.788,279329,0
+CUK.US,D,20150319,000000,40.599,40.976,40.342,40.649,412522,0
+CUK.US,D,20150320,000000,40.815,41.132,40.608,40.943,267780,0
+CUK.US,D,20150323,000000,39.785,40.463,39.785,40.125,524601,0
+CUK.US,D,20150324,000000,39.828,40.014,39.449,39.449,312798,0
+CUK.US,D,20150325,000000,39.417,39.511,38.576,38.584,333093,0
+CUK.US,D,20150326,000000,38.147,38.696,38.051,38.498,418583,0
+CUK.US,D,20150327,000000,40.361,41.472,39.895,41.27,856644,0
+CUK.US,D,20150330,000000,41.421,41.858,41.036,41.783,569621,0
+CUK.US,D,20150331,000000,41.625,42.21,41.625,42.004,303703,0
+CUK.US,D,20150401,000000,42.097,42.114,41.31,41.663,280496,0
+CUK.US,D,20150402,000000,41.737,42.16,41.73,42.022,212503,0
+CUK.US,D,20150406,000000,41.808,42.193,41.69,42.013,160834,0
+CUK.US,D,20150407,000000,42.494,42.955,42.458,42.631,373296,0
+CUK.US,D,20150408,000000,42.819,42.948,42.416,42.529,125724,0
+CUK.US,D,20150409,000000,42.569,42.596,42.089,42.407,113675,0
+CUK.US,D,20150410,000000,42.295,42.449,42.16,42.255,154067,0
+CUK.US,D,20150413,000000,42.074,42.34,41.85,41.858,129809,0
+CUK.US,D,20150414,000000,41.987,41.987,41.576,41.714,173779,0
+CUK.US,D,20150415,000000,41.43,41.644,41.139,41.157,216549,0
+CUK.US,D,20150416,000000,41.114,41.586,40.984,41.334,144872,0
+CUK.US,D,20150417,000000,41.301,41.353,40.845,41.157,230576,0
+CUK.US,D,20150420,000000,40.334,40.838,40.255,40.564,497310,0
+CUK.US,D,20150421,000000,40.943,40.943,40.582,40.838,330210,0
+CUK.US,D,20150422,000000,40.943,40.968,40.617,40.831,87369,0
+CUK.US,D,20150423,000000,40.625,40.779,40.537,40.582,153484,0
+CUK.US,D,20150424,000000,40.872,40.968,40.529,40.797,254436,0
+CUK.US,D,20150427,000000,41.27,41.31,40.463,40.481,463836,0
+CUK.US,D,20150428,000000,40.161,40.271,39.739,40.04,311985,0
+CUK.US,D,20150429,000000,40.094,40.118,38.696,39.108,377648,0
+CUK.US,D,20150430,000000,39.441,39.501,38.668,38.834,428848,0
+CUK.US,D,20150501,000000,38.753,39.272,38.731,39.227,317817,0
+CUK.US,D,20150504,000000,39.425,39.511,39.099,39.117,90620,0
+CUK.US,D,20150505,000000,38.643,38.807,38.147,38.164,307554,0
+CUK.US,D,20150506,000000,38.112,38.333,37.76,38.078,510887,0
+CUK.US,D,20150507,000000,38.851,39.364,38.753,39.218,548553,0
+CUK.US,D,20150508,000000,40.255,40.908,40.222,40.815,606591,0
+CUK.US,D,20150511,000000,41.472,41.508,40.976,41.036,802997,0
+CUK.US,D,20150512,000000,40.862,40.862,40.401,40.599,317768,0
+CUK.US,D,20150513,000000,40.959,41.061,40.512,40.554,419400,0
+CUK.US,D,20150514,000000,41.164,41.893,41.106,41.876,330647,0
+CUK.US,D,20150515,000000,42.416,42.604,42.255,42.553,569973,0
+CUK.US,D,20150518,000000,42.416,42.689,42.366,42.468,192362,0
+CUK.US,D,20150519,000000,42.537,42.955,42.487,42.819,202136,0
+CUK.US,D,20150520,000000,42.648,42.769,42.364,42.364,214451,0
+CUK.US,D,20150521,000000,42.302,42.527,42.147,42.337,161421,0
+CUK.US,D,20150522,000000,42.174,42.389,41.916,42.166,198325,0
+CUK.US,D,20150526,000000,42.138,42.233,41.897,42.018,682171,0
+CUK.US,D,20150527,000000,42.502,42.657,42.302,42.56,180104,0
+CUK.US,D,20150528,000000,42.354,42.364,42.053,42.207,132125,0
+CUK.US,D,20150529,000000,42.08,42.157,41.474,41.483,149120,0
+CUK.US,D,20150601,000000,41.603,41.778,41.294,41.717,262280,0
+CUK.US,D,20150602,000000,41.821,42.233,41.803,42.111,122696,0
+CUK.US,D,20150603,000000,42.56,42.803,42.456,42.777,243698,0
+CUK.US,D,20150604,000000,42.438,42.75,42.267,42.337,144708,0
+CUK.US,D,20150605,000000,42.12,42.389,41.982,42.329,257972,0
+CUK.US,D,20150608,000000,41.949,42.157,41.836,41.854,287095,0
+CUK.US,D,20150609,000000,41.74,42.053,41.62,42.037,155509,0
+CUK.US,D,20150610,000000,42.094,42.502,41.972,42.037,314972,0
+CUK.US,D,20150611,000000,42.157,42.62,42.08,42.612,233024,0
+CUK.US,D,20150612,000000,42.045,42.337,41.949,42.12,237429,0
+CUK.US,D,20150615,000000,41.612,42.027,41.44,41.965,201804,0
+CUK.US,D,20150616,000000,41.888,42.233,41.717,42.111,194727,0
+CUK.US,D,20150617,000000,41.803,42.182,41.612,42.147,368679,0
+CUK.US,D,20150618,000000,42.045,42.982,42.037,42.916,310538,0
+CUK.US,D,20150619,000000,43.086,43.55,43.044,43.421,227332,0
+CUK.US,D,20150622,000000,44.939,45.067,44.301,44.603,655427,0
+CUK.US,D,20150623,000000,44.68,44.8,43.922,44.242,452834,0
+CUK.US,D,20150624,000000,45.01,45.524,44.672,44.716,839359,0
+CUK.US,D,20150625,000000,45.395,45.576,44.809,44.939,455942,0
+CUK.US,D,20150626,000000,45.345,45.559,45.25,45.492,503172,0
+CUK.US,D,20150629,000000,44.946,45.01,43.999,44.028,823112,0
+CUK.US,D,20150630,000000,44.458,44.458,43.843,44.189,346879,0
+CUK.US,D,20150701,000000,44.619,44.757,44.189,44.387,287212,0
+CUK.US,D,20150702,000000,44.619,44.725,44.327,44.662,231743,0
+CUK.US,D,20150706,000000,44.318,44.637,43.981,44.259,242766,0
+CUK.US,D,20150707,000000,43.981,44.836,43.484,44.783,389448,0
+CUK.US,D,20150708,000000,44.171,44.283,43.697,43.778,200183,0
+CUK.US,D,20150709,000000,44.708,44.708,44.028,44.085,195653,0
+CUK.US,D,20150710,000000,45.196,45.429,45.01,45.309,235689,0
+CUK.US,D,20150713,000000,46.267,46.54,46.223,46.292,282919,0
+CUK.US,D,20150714,000000,46.652,46.79,46.431,46.698,233136,0
+CUK.US,D,20150715,000000,46.688,46.722,46.302,46.395,138879,0
+CUK.US,D,20150716,000000,46.903,46.903,46.532,46.8,180917,0
+CUK.US,D,20150717,000000,46.748,46.913,46.644,46.731,201456,0
+CUK.US,D,20150720,000000,46.99,47.032,46.637,46.775,106066,0
+CUK.US,D,20150721,000000,47.023,47.023,46.369,46.577,393626,0
+CUK.US,D,20150722,000000,46.586,46.965,46.517,46.965,147030,0
+CUK.US,D,20150723,000000,46.758,46.845,46.276,46.369,221183,0
+CUK.US,D,20150724,000000,46.093,46.257,45.225,45.429,356030,0
+CUK.US,D,20150727,000000,45.336,45.362,44.92,45.169,325857,0
+CUK.US,D,20150728,000000,45.067,45.612,45.033,45.55,398734,0
+CUK.US,D,20150729,000000,46.103,46.44,46,46.155,226871,0
+CUK.US,D,20150730,000000,45.706,45.931,45.275,45.835,256231,0
+CUK.US,D,20150731,000000,47.567,48.094,47.455,47.688,740375,0
+CUK.US,D,20150803,000000,47.497,47.515,46.508,46.775,445892,0
+CUK.US,D,20150804,000000,47.015,47.067,46.386,46.55,397920,0
+CUK.US,D,20150805,000000,47.042,47.497,47.023,47.239,278743,0
+CUK.US,D,20150806,000000,47.524,47.628,46.595,46.87,236553,0
+CUK.US,D,20150807,000000,46.893,47.095,46.403,47.042,761494,0
+CUK.US,D,20150810,000000,47.723,47.947,47.007,47.257,437376,0
+CUK.US,D,20150811,000000,46.929,47.05,46.532,46.975,213061,0
+CUK.US,D,20150812,000000,46.499,46.508,45.964,46.214,313906,0
+CUK.US,D,20150813,000000,46.311,47.169,46.257,46.878,360321,0
+CUK.US,D,20150814,000000,47.059,47.266,46.851,47.223,316342,0
+CUK.US,D,20150817,000000,46.983,47.773,46.983,47.661,427863,0
+CUK.US,D,20150818,000000,47.844,47.844,47.386,47.717,164323,0
+CUK.US,D,20150819,000000,47.116,47.41,46.786,47.028,247455,0
+CUK.US,D,20150820,000000,46.397,46.397,44.957,45.003,508759,0
+CUK.US,D,20150821,000000,44.672,44.672,43.52,43.52,260725,0
+CUK.US,D,20150824,000000,42.211,43.494,40.792,42.133,414743,0
+CUK.US,D,20150825,000000,43.868,44.05,42.769,42.769,425312,0
+CUK.US,D,20150826,000000,44.169,44.169,42.593,43.839,357217,0
+CUK.US,D,20150827,000000,44.041,44.561,43.617,44.508,359524,0
+CUK.US,D,20150828,000000,44.143,44.386,43.91,44.344,278616,0
+CUK.US,D,20150831,000000,44.016,44.552,43.928,44.026,109995,0
+CUK.US,D,20150901,000000,43.269,43.487,42.655,42.88,269036,0
+CUK.US,D,20150902,000000,43.643,44.344,43.461,44.344,196555,0
+CUK.US,D,20150903,000000,44.856,44.967,44.222,44.386,229449,0
+CUK.US,D,20150904,000000,43.895,44.361,43.79,44.187,270190,0
+CUK.US,D,20150908,000000,44.775,45.279,44.578,45.279,370719,0
+CUK.US,D,20150909,000000,45.573,45.937,45.125,45.191,274462,0
+CUK.US,D,20150910,000000,45.367,45.833,45.078,45.652,300430,0
+CUK.US,D,20150911,000000,45.27,45.931,45.2,45.931,198057,0
+CUK.US,D,20150914,000000,45.385,46.163,45.376,45.878,298815,0
+CUK.US,D,20150915,000000,45.748,46.327,45.538,46.103,385957,0
+CUK.US,D,20150916,000000,47.073,47.298,46.702,47.263,557118,0
+CUK.US,D,20150917,000000,47.038,47.707,46.847,47.196,216528,0
+CUK.US,D,20150918,000000,47.176,47.176,46.622,46.847,310819,0
+CUK.US,D,20150921,000000,47.15,47.306,46.655,47.14,196786,0
+CUK.US,D,20150922,000000,46.466,46.466,44.282,44.466,463402,0
+CUK.US,D,20150923,000000,45.498,46.103,45.173,46.025,740013,0
+CUK.US,D,20150924,000000,45.391,45.6,45.061,45.391,246118,0
+CUK.US,D,20150925,000000,45.904,46.059,45.07,45.314,347175,0
+CUK.US,D,20150928,000000,45.087,45.125,43.388,43.765,669392,0
+CUK.US,D,20150929,000000,44.05,44.05,43.174,43.477,310589,0
+CUK.US,D,20150930,000000,45.02,45.107,44.195,44.821,408000,0
+CUK.US,D,20151001,000000,45.2,45.357,44.361,44.709,346137,0
+CUK.US,D,20151002,000000,44.561,45.087,43.885,45.087,252879,0
+CUK.US,D,20151005,000000,45.385,45.61,45.116,45.591,224261,0
+CUK.US,D,20151006,000000,45.79,45.913,44.508,44.7,394148,0
+CUK.US,D,20151007,000000,43.608,44.266,43.538,44.231,636178,0
+CUK.US,D,20151008,000000,44.016,44.681,43.928,44.595,332517,0
+CUK.US,D,20151009,000000,43.773,44.153,43.414,44.137,492717,0
+CUK.US,D,20151012,000000,43.701,44.995,43.701,44.882,357764,0
+CUK.US,D,20151013,000000,44.587,45.166,44.448,44.508,334366,0
+CUK.US,D,20151014,000000,44.967,44.977,43.529,43.608,805956,0
+CUK.US,D,20151015,000000,44.231,45.538,44.092,45.538,278732,0
+CUK.US,D,20151016,000000,45.471,45.859,45.262,45.774,523071,0
+CUK.US,D,20151019,000000,45.635,46.5,45.635,46.442,298437,0
+CUK.US,D,20151020,000000,46.665,46.718,46.016,46.312,181854,0
+CUK.US,D,20151021,000000,46.606,46.674,45.79,46.034,166548,0
+CUK.US,D,20151022,000000,46.12,46.762,46.093,46.743,215946,0
+CUK.US,D,20151023,000000,47.393,47.992,47.246,47.862,343136,0
+CUK.US,D,20151026,000000,47.723,47.835,47.514,47.723,113340,0
+CUK.US,D,20151027,000000,47.575,48.051,47.49,47.938,182473,0
+CUK.US,D,20151028,000000,48.259,48.259,47.108,47.619,238683,0
+CUK.US,D,20151029,000000,47.974,48.373,47.558,48.269,278732,0
+CUK.US,D,20151030,000000,47.992,48.702,47.984,48.303,191246,0
+CUK.US,D,20151102,000000,48.695,48.763,48.001,48.122,240809,0
+CUK.US,D,20151103,000000,47.523,47.575,46.631,47.514,360102,0
+CUK.US,D,20151104,000000,47.055,47.384,46.606,47.073,457660,0
+CUK.US,D,20151105,000000,46.318,47.254,46.248,47.083,269499,0
+CUK.US,D,20151106,000000,47.012,47.463,46.84,47.393,272729,0
+CUK.US,D,20151109,000000,46.994,47.083,46.163,46.71,238332,0
+CUK.US,D,20151110,000000,46.561,47.254,46.534,47.14,285079,0
+CUK.US,D,20151111,000000,47.496,47.583,47.101,47.15,218022,0
+CUK.US,D,20151112,000000,46.803,46.865,46.448,46.5,134923,0
+CUK.US,D,20151113,000000,46.12,46.312,45.739,45.843,155005,0
+CUK.US,D,20151116,000000,45.166,45.34,44.655,45.253,283927,0
+CUK.US,D,20151117,000000,45.79,45.913,44.821,44.957,279654,0
+CUK.US,D,20151118,000000,45.117,45.263,44.767,45.088,225484,0
+CUK.US,D,20151119,000000,45.664,46.433,45.501,46.311,261628,0
+CUK.US,D,20151120,000000,46.267,46.5,46.126,46.231,184403,0
+CUK.US,D,20151123,000000,45.942,46.283,45.909,45.969,183374,0
+CUK.US,D,20151124,000000,44.715,45.071,44.437,44.941,343410,0
+CUK.US,D,20151125,000000,45.673,46.04,45.464,45.64,431345,0
+CUK.US,D,20151127,000000,45.752,45.803,45.36,45.622,167648,0
+CUK.US,D,20151130,000000,45.803,45.803,45.316,45.464,309712,0
+CUK.US,D,20151201,000000,46.179,46.599,45.918,46.599,516425,0
+CUK.US,D,20151202,000000,46.448,46.623,46.179,46.267,206030,0
+CUK.US,D,20151203,000000,46.554,46.554,44.601,44.836,527347,0
+CUK.US,D,20151204,000000,45.174,46.013,45.079,45.951,314644,0
+CUK.US,D,20151207,000000,46.231,46.37,45.613,45.892,222156,0
+CUK.US,D,20151208,000000,44.915,45.464,44.89,45.316,455665,0
+CUK.US,D,20151209,000000,45.455,45.997,45.387,45.613,492160,0
+CUK.US,D,20151210,000000,46.048,46.387,45.892,46.196,264269,0
+CUK.US,D,20151211,000000,45.501,46.276,45.482,45.76,396116,0
+CUK.US,D,20151214,000000,45.865,46.317,45.455,45.942,376793,0
+CUK.US,D,20151215,000000,46.744,47.294,46.483,47.127,446150,0
+CUK.US,D,20151216,000000,46.928,47.209,46.136,47.162,330249,0
+CUK.US,D,20151217,000000,46.788,47.067,45.604,45.698,289285,0
+CUK.US,D,20151218,000000,46.719,47.958,46.317,47.564,712483,0
+CUK.US,D,20151221,000000,48.497,49.054,48.367,48.916,408509,0
+CUK.US,D,20151222,000000,49.169,49.307,48.426,49.272,259374,0
+CUK.US,D,20151223,000000,49.237,49.456,48.925,49.098,308336,0
+CUK.US,D,20151224,000000,49.464,49.561,49.098,49.141,88847,0
+CUK.US,D,20151228,000000,48.785,49.299,48.645,49.256,160351,0
+CUK.US,D,20151229,000000,49.75,50.267,49.561,50.126,264064,0
+CUK.US,D,20151230,000000,50.466,50.615,50.032,50.059,398620,0
+CUK.US,D,20151231,000000,49.918,50.205,49.588,49.603,91066,0
+CUK.US,D,20160104,000000,49.264,49.299,48.434,49.264,404482,0
+CUK.US,D,20160105,000000,49.029,49.193,48.75,48.82,451262,0
+CUK.US,D,20160106,000000,48.07,49.063,48.009,48.758,697601,0
+CUK.US,D,20160107,000000,47.92,48.575,47.557,47.659,497783,0
+CUK.US,D,20160108,000000,48.89,48.89,47.322,47.382,455338,0
+CUK.US,D,20160111,000000,48.348,49.464,48.251,49.002,520702,0
+CUK.US,D,20160112,000000,49.49,49.908,49.169,49.829,373566,0
+CUK.US,D,20160113,000000,49.316,49.683,47.47,47.738,678392,0
+CUK.US,D,20160114,000000,47.127,47.442,45.76,47.191,963644,0
+CUK.US,D,20160115,000000,45.088,45.803,44.828,45.134,665492,0
+CUK.US,D,20160119,000000,46.343,46.623,44.419,44.915,1049617,0
+CUK.US,D,20160120,000000,44.845,44.855,42.893,44.235,817418,0
+CUK.US,D,20160121,000000,44.226,45.501,44.114,45.238,509022,0
+CUK.US,D,20160122,000000,45.673,45.832,45.037,45.152,517003,0
+CUK.US,D,20160125,000000,45.079,45.35,44.506,44.576,412073,0
+CUK.US,D,20160126,000000,44.899,45.673,44.671,45.455,304046,0
+CUK.US,D,20160127,000000,46.101,46.179,43.814,44.059,642546,0
+CUK.US,D,20160128,000000,44.437,44.437,42.021,42.876,568096,0
+CUK.US,D,20160129,000000,42.893,43.87,42.849,43.862,660676,0
+CUK.US,D,20160201,000000,44.01,44.907,43.703,44.775,570065,0
+CUK.US,D,20160202,000000,43.138,43.217,40.739,41.229,1152035,0
+CUK.US,D,20160203,000000,41.724,41.919,41.056,41.499,558295,0
+CUK.US,D,20160204,000000,41.647,41.814,41.029,41.699,462354,0
+CUK.US,D,20160205,000000,40.828,41.134,39.346,39.522,554454,0
+CUK.US,D,20160208,000000,38.649,38.798,37.402,38.241,1050201,0
+CUK.US,D,20160209,000000,37.063,39.616,36.993,39.005,1197786,0
+CUK.US,D,20160210,000000,39.548,40.426,39.373,39.434,564059,0
+CUK.US,D,20160211,000000,38.928,39.556,38.744,39.143,398567,0
+CUK.US,D,20160212,000000,39.163,39.989,38.937,39.905,400411,0
+CUK.US,D,20160216,000000,40.382,41.229,39.941,40.707,276473,0
+CUK.US,D,20160217,000000,41.03,41.862,40.977,41.681,334326,0
+CUK.US,D,20160218,000000,41.609,41.937,41.092,41.365,326839,0
+CUK.US,D,20160219,000000,41.285,42.391,40.944,42.276,254350,0
+CUK.US,D,20160222,000000,42.116,43.365,42.116,43.197,425043,0
+CUK.US,D,20160223,000000,43.249,43.934,43.145,43.355,614517,0
+CUK.US,D,20160224,000000,42.496,43.249,42.154,43.224,471477,0
+CUK.US,D,20160225,000000,43.365,43.916,43.365,43.882,426187,0
+CUK.US,D,20160226,000000,43.942,44.091,43.257,43.678,547373,0
+CUK.US,D,20160229,000000,43.686,44.143,43.477,43.477,322254,0
+CUK.US,D,20160301,000000,44.329,44.706,43.713,44.697,603595,0
+CUK.US,D,20160302,000000,44.143,44.426,43.591,43.826,288051,0
+CUK.US,D,20160303,000000,42.704,43.346,42.408,43.346,694401,0
+CUK.US,D,20160304,000000,43.424,43.556,42.977,43.477,433454,0
+CUK.US,D,20160307,000000,43.108,43.215,42.522,42.696,266524,0
+CUK.US,D,20160308,000000,42.391,42.651,41.995,42.041,437069,0
+CUK.US,D,20160309,000000,42.292,42.319,41.918,42.276,408745,0
+CUK.US,D,20160310,000000,42.099,42.836,41.593,42.049,499759,0
+CUK.US,D,20160311,000000,42.6,43.461,42.469,43.424,199343,0
+CUK.US,D,20160314,000000,43.891,44.11,43.661,43.769,283747,0
+CUK.US,D,20160315,000000,43.302,43.826,43.267,43.503,206891,0
+CUK.US,D,20160316,000000,43.284,44.406,43.257,44.241,160478,0
+CUK.US,D,20160317,000000,44.267,44.617,43.985,44.363,250135,0
+CUK.US,D,20160318,000000,44.241,45.015,44.215,44.775,468403,0
+CUK.US,D,20160321,000000,44.687,44.864,44.462,44.828,221926,0
+CUK.US,D,20160322,000000,43.074,43.908,43.066,43.696,736048,0
+CUK.US,D,20160323,000000,44.1,44.258,43.453,43.495,524927,0
+CUK.US,D,20160324,000000,43.865,44.276,43.539,44.205,423129,0
+CUK.US,D,20160328,000000,44.416,44.635,44.188,44.426,129146,0
+CUK.US,D,20160329,000000,44.381,45.056,44.356,45.005,277259,0
+CUK.US,D,20160330,000000,46.371,47.398,46.188,47.336,736749,0
+CUK.US,D,20160331,000000,47.266,47.723,47.126,47.618,599523,0
+CUK.US,D,20160401,000000,47.012,47.723,46.8,47.651,267429,0
+CUK.US,D,20160404,000000,47.749,47.855,47.372,47.723,241657,0
+CUK.US,D,20160405,000000,46.907,47.02,46.258,46.426,267226,0
+CUK.US,D,20160406,000000,47.012,47.152,46.626,47.084,395016,0
+CUK.US,D,20160407,000000,46.854,46.994,46.214,46.444,214451,0
+CUK.US,D,20160408,000000,46.933,46.933,46.371,46.513,257781,0
+CUK.US,D,20160411,000000,46.897,46.951,46.214,46.248,225930,0
+CUK.US,D,20160412,000000,46.838,46.854,46.363,46.749,414055,0
+CUK.US,D,20160413,000000,47.065,47.126,46.574,47.056,188146,0
+CUK.US,D,20160414,000000,46.977,47.266,46.503,46.888,180615,0
+CUK.US,D,20160415,000000,46.987,47.039,46.426,46.503,166677,0
+CUK.US,D,20160418,000000,47.46,47.46,45.916,46.444,340435,0
+CUK.US,D,20160419,000000,46.503,46.707,46.145,46.232,169420,0
+CUK.US,D,20160420,000000,46.074,46.303,45.583,45.723,160175,0
+CUK.US,D,20160421,000000,45.276,45.39,44.548,44.608,521885,0
+CUK.US,D,20160422,000000,44.626,45.056,43.705,44.072,553903,0
+CUK.US,D,20160425,000000,44.434,44.873,44.31,44.856,402419,0
+CUK.US,D,20160426,000000,44.836,45.1,44.485,44.678,216535,0
+CUK.US,D,20160427,000000,44.652,45.109,44.6,44.864,442994,0
+CUK.US,D,20160428,000000,44.1,44.706,44.072,44.162,555739,0
+CUK.US,D,20160429,000000,44.397,44.942,43.713,44.337,584789,0
+CUK.US,D,20160502,000000,44.67,44.996,44.477,44.828,267985,0
+CUK.US,D,20160503,000000,44.293,45.081,44.17,44.706,473256,0
+CUK.US,D,20160504,000000,44.329,44.602,44.232,44.426,217424,0
+CUK.US,D,20160505,000000,44.162,44.329,43.61,43.661,784603,0
+CUK.US,D,20160506,000000,43.678,44.462,43.521,44.389,369606,0
+CUK.US,D,20160509,000000,44.529,45.119,44.462,44.942,350419,0
+CUK.US,D,20160510,000000,44.513,45.671,43.934,45.618,1043504,0
+CUK.US,D,20160511,000000,45.661,46.258,45.583,45.671,707512,0
+CUK.US,D,20160512,000000,46.303,46.556,45.907,46.389,453708,0
+CUK.US,D,20160513,000000,45.845,46.336,45.154,45.154,563737,0
+CUK.US,D,20160516,000000,45.233,45.61,45.167,45.478,252674,0
+CUK.US,D,20160517,000000,45.671,45.687,45.215,45.39,257697,0
+CUK.US,D,20160518,000000,45.469,45.907,45.276,45.792,305360,0
+CUK.US,D,20160519,000000,45.301,45.459,44.626,44.856,425120,0
+CUK.US,D,20160520,000000,45.259,45.53,45.081,45.233,298901,0
+CUK.US,D,20160523,000000,45.618,45.645,45.162,45.167,353942,0
+CUK.US,D,20160524,000000,45.671,46.387,45.556,46.248,471736,0
+CUK.US,D,20160525,000000,45.878,45.913,45.148,45.164,497155,0
+CUK.US,D,20160526,000000,44.219,44.385,43.387,43.601,880818,0
+CUK.US,D,20160527,000000,44.165,44.774,44.075,44.492,468384,0
+CUK.US,D,20160531,000000,44.402,44.651,43.511,43.687,315588,0
+CUK.US,D,20160601,000000,43.15,43.81,43.113,43.787,492816,0
+CUK.US,D,20160602,000000,43.61,43.935,43.469,43.927,424402,0
+CUK.US,D,20160603,000000,43.751,43.751,43.054,43.539,264848,0
+CUK.US,D,20160606,000000,42.824,43.113,42.716,42.83,443844,0
+CUK.US,D,20160607,000000,43.309,43.697,43.246,43.363,360952,0
+CUK.US,D,20160608,000000,43.177,43.547,43.122,43.395,276314,0
+CUK.US,D,20160609,000000,43.486,43.945,43.378,43.687,328494,0
+CUK.US,D,20160610,000000,42.857,43.018,42.619,42.816,485329,0
+CUK.US,D,20160613,000000,42.09,42.83,42.074,42.302,359464,0
+CUK.US,D,20160614,000000,41.764,42.196,41.693,42.107,485914,0
+CUK.US,D,20160615,000000,42.716,43.194,42.683,42.788,365538,0
+CUK.US,D,20160616,000000,42.31,42.884,41.958,42.824,320925,0
+CUK.US,D,20160617,000000,43.054,43.337,42.939,43.255,374905,0
+CUK.US,D,20160620,000000,45.226,45.251,44.143,44.272,1243434,0
+CUK.US,D,20160621,000000,44.643,44.949,44.563,44.598,653207,0
+CUK.US,D,20160622,000000,44.809,45.251,44.651,44.704,377772,0
+CUK.US,D,20160623,000000,45.994,46.09,45.164,45.401,777587,0
+CUK.US,D,20160624,000000,41.11,42.771,40.697,41.427,1406492,0
+CUK.US,D,20160627,000000,39.276,39.633,38.364,38.63,1831381,0
+CUK.US,D,20160628,000000,40.061,40.908,38.514,39.053,985869,0
+CUK.US,D,20160629,000000,39.016,40.184,38.788,39.663,483034,0
+CUK.US,D,20160630,000000,39.317,39.548,39.034,39.548,541560,0
+CUK.US,D,20160701,000000,40.175,40.554,40.095,40.296,531171,0
+CUK.US,D,20160705,000000,39.653,39.74,39.107,39.229,364470,0
+CUK.US,D,20160706,000000,39.062,39.14,38.663,38.859,619250,0
+CUK.US,D,20160707,000000,39.362,39.716,38.974,39.222,470942,0
+CUK.US,D,20160708,000000,39.988,40.202,39.814,39.91,436164,0
+CUK.US,D,20160711,000000,40.485,40.977,40.42,40.908,341883,0
+CUK.US,D,20160712,000000,41.437,42.02,41.437,41.792,424100,0
+CUK.US,D,20160713,000000,42.232,42.31,41.851,41.869,464431,0
+CUK.US,D,20160714,000000,42.31,42.558,41.693,41.711,519831,0
+CUK.US,D,20160715,000000,41.021,41.093,40.396,40.697,631690,0
+CUK.US,D,20160718,000000,40.898,41.234,40.843,41.051,306660,0
+CUK.US,D,20160719,000000,41.217,41.296,40.66,40.737,444714,0
+CUK.US,D,20160720,000000,41.754,41.827,41.287,41.693,767957,0
+CUK.US,D,20160721,000000,41.588,41.728,40.995,41.129,305571,0
+CUK.US,D,20160722,000000,41.198,41.543,41.083,41.49,341610,0
+CUK.US,D,20160725,000000,41.49,41.949,41.49,41.783,335011,0
+CUK.US,D,20160726,000000,42.056,42.196,41.736,41.808,371819,0
+CUK.US,D,20160727,000000,42.098,42.098,41.745,41.941,336546,0
+CUK.US,D,20160728,000000,41.949,42.302,41.711,42.205,317978,0
+CUK.US,D,20160729,000000,42.648,42.753,42.267,42.639,439968,0
+CUK.US,D,20160801,000000,42.46,42.716,42.383,42.506,255193,0
+CUK.US,D,20160802,000000,42.205,42.55,41.358,41.516,1472898,0
+CUK.US,D,20160803,000000,41.296,42.029,41.262,41.676,485442,0
+CUK.US,D,20160804,000000,41.597,42.187,41.597,42.039,486676,0
+CUK.US,D,20160805,000000,42.124,42.839,42.115,42.771,319090,0
+CUK.US,D,20160808,000000,42.488,42.763,42.292,42.366,265660,0
+CUK.US,D,20160809,000000,41.588,42.09,41.058,41.065,937745,0
+CUK.US,D,20160810,000000,41.058,41.296,40.952,41.243,401256,0
+CUK.US,D,20160811,000000,41.552,41.973,41.508,41.701,346882,0
+CUK.US,D,20160812,000000,41.736,41.817,41.63,41.649,253404,0
+CUK.US,D,20160815,000000,41.456,41.916,41.456,41.764,420248,0
+CUK.US,D,20160816,000000,41.808,42.124,41.719,42.056,281081,0
+CUK.US,D,20160817,000000,41.983,42.46,41.817,42.442,291961,0
+CUK.US,D,20160818,000000,42.329,42.338,41.966,42.31,315135,0
+CUK.US,D,20160819,000000,41.906,42.134,41.622,42.047,349274,0
+CUK.US,D,20160822,000000,42.084,42.533,41.896,42.515,344903,0
+CUK.US,D,20160823,000000,42.816,43.29,42.78,43.132,306240,0
+CUK.US,D,20160824,000000,43.213,43.32,42.921,42.954,219138,0
+CUK.US,D,20160825,000000,42.563,42.902,42.563,42.814,250733,0
+CUK.US,D,20160826,000000,42.962,43.301,42.625,42.741,254756,0
+CUK.US,D,20160829,000000,42.679,43.017,42.679,42.814,136135,0
+CUK.US,D,20160830,000000,42.679,43.035,42.679,42.989,209974,0
+CUK.US,D,20160831,000000,42.704,43.204,42.679,43.122,333338,0
+CUK.US,D,20160901,000000,43.38,44.024,43.38,44.024,323752,0
+CUK.US,D,20160902,000000,41.916,42.312,41.558,41.718,1032121,0
+CUK.US,D,20160906,000000,41.106,41.433,41.044,41.283,440555,0
+CUK.US,D,20160907,000000,40.721,41.044,40.572,40.624,475716,0
+CUK.US,D,20160908,000000,40.322,40.776,40.216,40.216,309048,0
+CUK.US,D,20160909,000000,40.171,40.207,39.751,39.77,266935,0
+CUK.US,D,20160912,000000,39.825,40.756,39.665,40.641,307513,0
+CUK.US,D,20160913,000000,40.927,41.096,40.535,40.927,611309,0
+CUK.US,D,20160914,000000,40.873,41.391,40.616,41.275,576573,0
+CUK.US,D,20160915,000000,41.211,41.585,41.193,41.505,350930,0
+CUK.US,D,20160916,000000,41.488,41.558,41.086,41.275,268654,0
+CUK.US,D,20160919,000000,41.324,41.549,40.721,40.873,247639,0
+CUK.US,D,20160920,000000,41.123,41.404,41.034,41.283,278716,0
+CUK.US,D,20160921,000000,41.211,41.257,40.651,40.954,178516,0
+CUK.US,D,20160922,000000,41.391,41.799,41.354,41.773,332401,0
+CUK.US,D,20160923,000000,41.374,42.305,41.3,42.117,411045,0
+CUK.US,D,20160926,000000,42.544,42.821,40.917,41.523,725989,0
+CUK.US,D,20160927,000000,42.395,43.568,42.342,43.425,787802,0
+CUK.US,D,20160928,000000,43.756,43.843,43.256,43.843,515258,0
+CUK.US,D,20160929,000000,43.397,43.64,43.111,43.222,311345,0
+CUK.US,D,20160930,000000,43.488,43.985,43.445,43.649,216347,0
+CUK.US,D,20161003,000000,43.71,44.164,43.657,43.942,396662,0
+CUK.US,D,20161004,000000,44.209,44.432,43.824,44.04,474539,0
+CUK.US,D,20161005,000000,43.649,43.807,43.355,43.497,552537,0
+CUK.US,D,20161006,000000,43.541,43.807,43.472,43.576,248954,0
+CUK.US,D,20161007,000000,43.142,43.283,42.616,42.672,501155,0
+CUK.US,D,20161010,000000,42.312,42.625,41.799,42.342,360281,0
+CUK.US,D,20161011,000000,42.305,42.475,41.585,41.727,225224,0
+CUK.US,D,20161012,000000,41.318,41.816,41.167,41.585,394191,0
+CUK.US,D,20161013,000000,41.266,41.744,41.158,41.692,353979,0
+CUK.US,D,20161014,000000,41.674,41.799,41.086,41.096,235736,0
+CUK.US,D,20161017,000000,41.114,41.374,40.972,41.133,273317,0
+CUK.US,D,20161018,000000,41.603,41.807,41.443,41.488,302911,0
+CUK.US,D,20161019,000000,41.334,41.585,41.133,41.585,279880,0
+CUK.US,D,20161020,000000,41.461,42.003,41.374,41.974,445271,0
+CUK.US,D,20161021,000000,41.62,41.674,41.398,41.558,206010,0
+CUK.US,D,20161024,000000,41.433,41.826,41.433,41.692,306603,0
+CUK.US,D,20161025,000000,41.497,41.744,41.398,41.558,304747,0
+CUK.US,D,20161026,000000,41.257,41.795,41.184,41.718,380923,0
+CUK.US,D,20161027,000000,41.727,41.735,41.044,41.257,526428,0
+CUK.US,D,20161028,000000,42.057,43.186,41.709,42.838,1004183,0
+CUK.US,D,20161031,000000,43.07,43.549,42.838,43.463,374236,0
+CUK.US,D,20161101,000000,43.455,43.623,42.598,43.027,584983,0
+CUK.US,D,20161102,000000,43.104,43.31,42.76,42.838,740211,0
+CUK.US,D,20161103,000000,43.213,43.388,42.821,42.946,283402,0
+CUK.US,D,20161104,000000,42.625,43.132,42.616,42.704,317410,0
+CUK.US,D,20161107,000000,43.122,43.455,42.989,43.415,262334,0
+CUK.US,D,20161108,000000,43.238,44.297,43.195,44.145,335204,0
+CUK.US,D,20161109,000000,43.479,44.102,43.113,43.951,818894,0
+CUK.US,D,20161110,000000,43.701,44.493,43.692,44.209,572906,0
+CUK.US,D,20161111,000000,43.898,44.432,43.898,44.226,242075,0
+CUK.US,D,20161114,000000,43.756,45.001,43.756,44.823,893058,0
+CUK.US,D,20161115,000000,45.07,45.097,44.583,45.061,403665,0
+CUK.US,D,20161116,000000,44.556,44.963,44.271,44.904,464515,0
+CUK.US,D,20161117,000000,45.07,45.568,44.973,45.49,550015,0
+CUK.US,D,20161118,000000,45.214,45.623,45.126,45.5,237289,0
+CUK.US,D,20161121,000000,45.49,45.64,45.232,45.355,316420,0
+CUK.US,D,20161122,000000,45.597,46.125,45.383,46.027,252082,0
+CUK.US,D,20161123,000000,46.206,46.593,46.008,46.403,229037,0
+CUK.US,D,20161125,000000,46.394,46.69,46.197,46.662,200075,0
+CUK.US,D,20161128,000000,46.206,46.44,45.92,46.26,303285,0
+CUK.US,D,20161129,000000,46.52,47.253,46.447,47.193,412951,0
+CUK.US,D,20161130,000000,46.484,46.501,45.58,45.696,580201,0
+CUK.US,D,20161201,000000,45.095,45.32,44.273,44.405,482773,0
+CUK.US,D,20161202,000000,44.55,45.124,44.415,44.943,534321,0
+CUK.US,D,20161205,000000,45.766,46.61,45.715,46.108,551469,0
+CUK.US,D,20161206,000000,46.242,46.885,46.189,46.796,384636,0
+CUK.US,D,20161207,000000,46.314,47.281,46.287,47.173,589245,0
+CUK.US,D,20161208,000000,46.987,47.318,46.851,47.03,419267,0
+CUK.US,D,20161209,000000,46.833,47.361,46.788,47.335,327782,0
+CUK.US,D,20161212,000000,46.602,46.61,45.92,46.234,446490,0
+CUK.US,D,20161213,000000,46.431,46.636,46.206,46.314,611020,0
+CUK.US,D,20161214,000000,46.662,47.003,46.394,46.475,359531,0
+CUK.US,D,20161215,000000,46.878,47.559,46.216,46.977,510232,0
+CUK.US,D,20161216,000000,46.457,46.466,45.65,45.715,449543,0
+CUK.US,D,20161219,000000,45.203,45.65,45.081,45.399,391358,0
+CUK.US,D,20161220,000000,45.589,46.885,45.508,46.466,1059290,0
+CUK.US,D,20161221,000000,46.287,46.905,46.063,46.708,967653,0
+CUK.US,D,20161222,000000,46.61,46.671,45.893,46.108,388150,0
+CUK.US,D,20161223,000000,46.197,46.652,46.073,46.61,212909,0
+CUK.US,D,20161227,000000,46.573,46.94,46.327,46.34,113783,0
+CUK.US,D,20161228,000000,46.044,46.189,45.776,45.875,293141,0
+CUK.US,D,20161229,000000,46.037,46.117,45.696,45.723,191676,0
+CUK.US,D,20161230,000000,45.93,46.085,45.544,45.84,227534,0
+CUK.US,D,20170103,000000,45.84,46.1,45.561,45.856,362937,0
+CUK.US,D,20170104,000000,45.983,46.457,45.938,46.457,311434,0
+CUK.US,D,20170105,000000,46.564,47.38,46.466,47.146,305063,0
+CUK.US,D,20170106,000000,46.895,47.352,46.627,46.994,452894,0
+CUK.US,D,20170109,000000,46.662,47.21,46.652,46.885,423775,0
+CUK.US,D,20170110,000000,47.103,47.934,47.012,47.532,405291,0
+CUK.US,D,20170111,000000,47.611,47.925,47.343,47.836,378385,0
+CUK.US,D,20170112,000000,47.504,47.55,46.662,46.925,289299,0
+CUK.US,D,20170113,000000,46.735,47.085,46.583,46.796,223970,0
+CUK.US,D,20170117,000000,46.788,46.87,46.278,46.61,496538,0
+CUK.US,D,20170118,000000,46.144,47.048,46.063,46.931,809781,0
+CUK.US,D,20170119,000000,46.977,47.335,46.763,46.815,269737,0
+CUK.US,D,20170120,000000,46.78,47.156,46.529,46.735,460475,0
+CUK.US,D,20170123,000000,46.743,47.146,46.536,47.127,310059,0
+CUK.US,D,20170124,000000,47.183,47.907,47.164,47.755,300320,0
+CUK.US,D,20170125,000000,47.953,48.856,47.899,48.846,459649,0
+CUK.US,D,20170126,000000,49.681,50.442,49.448,49.842,1002710,0
+CUK.US,D,20170127,000000,49.851,49.851,49.215,49.412,385179,0
+CUK.US,D,20170130,000000,49.046,49.162,48.805,48.903,422849,0
+CUK.US,D,20170131,000000,48.83,48.884,48.176,48.688,445182,0
+CUK.US,D,20170201,000000,48.491,48.911,48.266,48.796,414931,0
+CUK.US,D,20170202,000000,48.623,48.652,48.382,48.543,277206,0
+CUK.US,D,20170203,000000,48.767,48.911,48.482,48.516,188238,0
+CUK.US,D,20170206,000000,48.329,48.817,48.266,48.805,263480,0
+CUK.US,D,20170207,000000,48.903,48.903,48.58,48.767,244332,0
+CUK.US,D,20170208,000000,49.09,49.107,48.712,48.894,317842,0
+CUK.US,D,20170209,000000,48.668,49.51,48.668,49.378,678067,0
+CUK.US,D,20170210,000000,49.124,49.407,49,49.313,644091,0
+CUK.US,D,20170213,000000,49.609,49.904,49.43,49.51,730266,0
+CUK.US,D,20170214,000000,49.52,49.662,49.43,49.494,320978,0
+CUK.US,D,20170215,000000,48.99,49.537,48.805,49.485,579850,0
+CUK.US,D,20170216,000000,49.359,49.466,48.911,49.124,304963,0
+CUK.US,D,20170217,000000,48.93,48.947,48.526,48.623,198215,0
+CUK.US,D,20170221,000000,48.633,49.134,48.498,49.017,219577,0
+CUK.US,D,20170222,000000,48.738,49.009,48.279,48.893,937218,0
+CUK.US,D,20170223,000000,49.972,50.216,49.433,49.45,868423,0
+CUK.US,D,20170224,000000,49.488,49.604,49.235,49.559,293445,0
+CUK.US,D,20170227,000000,49.505,49.621,49.279,49.578,280320,0
+CUK.US,D,20170228,000000,49.748,49.915,49.523,49.523,233187,0
+CUK.US,D,20170301,000000,49.864,50.099,49.766,49.92,203229,0
+CUK.US,D,20170302,000000,49.884,50.064,49.659,49.99,227806,0
+CUK.US,D,20170303,000000,49.686,49.756,49.18,49.325,244078,0
+CUK.US,D,20170306,000000,49.388,49.405,48.873,49.288,517081,0
+CUK.US,D,20170307,000000,49.38,49.405,49.063,49.172,187812,0
+CUK.US,D,20170308,000000,49.496,49.549,49.27,49.27,257875,0
+CUK.US,D,20170309,000000,49.639,49.884,49.506,49.856,266201,0
+CUK.US,D,20170310,000000,50.271,50.776,50.216,50.631,359851,0
+CUK.US,D,20170313,000000,50.766,50.867,50.64,50.677,179646,0
+CUK.US,D,20170314,000000,50.396,50.649,50.334,50.487,235775,0
+CUK.US,D,20170315,000000,50.623,50.929,50.478,50.803,229936,0
+CUK.US,D,20170316,000000,50.631,50.955,50.596,50.857,460228,0
+CUK.US,D,20170317,000000,51.037,51.254,50.975,51.01,537912,0
+CUK.US,D,20170320,000000,51.155,51.189,50.857,51.02,188808,0
+CUK.US,D,20170321,000000,51.577,51.857,51.02,51.063,392770,0
+CUK.US,D,20170322,000000,50.785,51.461,50.496,51.37,631884,0
+CUK.US,D,20170323,000000,51.713,52.055,51.613,51.695,368400,0
+CUK.US,D,20170324,000000,52.011,52.237,51.667,51.812,402164,0
+CUK.US,D,20170327,000000,51.767,52.046,51.389,52.038,370138,0
+CUK.US,D,20170328,000000,52.75,53.063,52.119,52.271,593913,0
+CUK.US,D,20170329,000000,52.2,52.443,51.74,52.063,485712,0
+CUK.US,D,20170330,000000,52.569,52.713,52.255,52.56,488585,0
+CUK.US,D,20170331,000000,52.326,52.415,52.171,52.171,332597,0
+CUK.US,D,20170403,000000,52.218,52.218,51.767,52.038,231422,0
+CUK.US,D,20170404,000000,52.155,52.307,51.793,51.983,201288,0
+CUK.US,D,20170405,000000,51.964,52.307,51.758,51.964,234613,0
+CUK.US,D,20170406,000000,51.937,52.471,51.641,52.19,318410,0
+CUK.US,D,20170407,000000,52.255,52.405,51.937,52.001,484603,0
+CUK.US,D,20170410,000000,52.137,52.326,51.793,51.913,330379,0
+CUK.US,D,20170411,000000,52.208,52.255,51.218,51.406,496910,0
+CUK.US,D,20170412,000000,51.731,51.758,51.208,51.397,364835,0
+CUK.US,D,20170413,000000,51.496,51.894,51.254,51.308,418009,0
+CUK.US,D,20170417,000000,51.379,52.1,51.178,52.073,207088,0
+CUK.US,D,20170418,000000,52.255,52.307,51.641,52.082,365295,0
+CUK.US,D,20170419,000000,52.579,52.713,52.155,52.307,489503,0
+CUK.US,D,20170420,000000,52.775,53.101,52.641,52.937,372000,0
+CUK.US,D,20170421,000000,52.884,52.984,52.524,52.775,392949,0
+CUK.US,D,20170424,000000,53.579,53.732,53.237,53.37,280217,0
+CUK.US,D,20170425,000000,53.848,53.967,53.668,53.732,370564,0
+CUK.US,D,20170426,000000,54.003,54.39,53.884,54.3,245909,0
+CUK.US,D,20170427,000000,54.679,54.939,54.649,54.724,221503,0
+CUK.US,D,20170428,000000,55.299,56.047,55.129,55.452,538560,0
+CUK.US,D,20170501,000000,55.499,56.606,55.318,56.094,416961,0
+CUK.US,D,20170502,000000,56.154,56.381,55.896,56.237,357724,0
+CUK.US,D,20170503,000000,56.346,56.371,55.986,56.183,176120,0
+CUK.US,D,20170504,000000,56.714,56.877,56.535,56.571,414490,0
+CUK.US,D,20170505,000000,56.922,56.967,56.506,56.697,297419,0
+CUK.US,D,20170508,000000,56.741,56.787,56.4,56.479,186641,0
+CUK.US,D,20170509,000000,56.642,56.869,56.58,56.859,206837,0
+CUK.US,D,20170510,000000,56.689,56.689,55.856,55.912,576966,0
+CUK.US,D,20170511,000000,55.778,55.861,55.409,55.722,365237,0
+CUK.US,D,20170512,000000,55.587,55.633,54.958,55.056,218042,0
+CUK.US,D,20170515,000000,54.958,55.028,54.74,54.894,365328,0
+CUK.US,D,20170516,000000,55.112,55.39,54.904,55.084,259597,0
+CUK.US,D,20170517,000000,55.121,55.129,54.006,54.021,691122,0
+CUK.US,D,20170518,000000,54.777,55.566,54.57,55.263,492920,0
+CUK.US,D,20170519,000000,55.866,55.904,55.272,55.643,253743,0
+CUK.US,D,20170522,000000,56.057,56.255,55.921,56.146,135066,0
+CUK.US,D,20170523,000000,56.281,56.281,55.832,56.057,192967,0
+CUK.US,D,20170524,000000,56.538,56.592,56.229,56.548,276684,0
+CUK.US,D,20170525,000000,57.019,57.454,57.019,57.246,259466,0
+CUK.US,D,20170526,000000,57.209,57.554,57.209,57.489,234145,0
+CUK.US,D,20170530,000000,57.345,58.053,57.345,57.844,146911,0
+CUK.US,D,20170531,000000,58.187,58.351,57.907,58.225,165701,0
+CUK.US,D,20170601,000000,58.578,59.24,58.441,59.222,214718,0
+CUK.US,D,20170602,000000,59.859,60.349,59.613,59.639,345709,0
+CUK.US,D,20170605,000000,59.394,59.423,59.069,59.231,249768,0
+CUK.US,D,20170606,000000,58.942,59.087,58.625,58.625,196496,0
+CUK.US,D,20170607,000000,59.052,59.078,58.625,58.751,479951,0
+CUK.US,D,20170608,000000,58.635,58.869,58.424,58.669,218997,0
+CUK.US,D,20170609,000000,58.36,58.398,57.281,57.743,364216,0
+CUK.US,D,20170612,000000,57.489,57.817,57.109,57.781,262127,0
+CUK.US,D,20170613,000000,58.269,58.581,58.206,58.432,271925,0
+CUK.US,D,20170614,000000,59.122,59.44,58.759,59.103,325603,0
+CUK.US,D,20170615,000000,58.733,59.549,58.479,59.514,360435,0
+CUK.US,D,20170616,000000,59.331,59.794,59.276,59.794,170606,0
+CUK.US,D,20170619,000000,59.948,60.247,59.784,60.239,219834,0
+CUK.US,D,20170620,000000,60.382,60.466,59.702,59.777,166916,0
+CUK.US,D,20170621,000000,60.138,60.61,59.994,60.402,157952,0
+CUK.US,D,20170622,000000,59.866,60.964,59.458,59.659,546299,0
+CUK.US,D,20170623,000000,59.92,60.392,59.875,60.239,229117,0
+CUK.US,D,20170626,000000,60.574,60.854,60.166,60.166,330923,0
+CUK.US,D,20170627,000000,60.075,60.093,59.394,59.394,328279,0
+CUK.US,D,20170628,000000,60.12,60.429,60.014,60.22,131820,0
+CUK.US,D,20170629,000000,60.301,60.301,59.344,59.549,205768,0
+CUK.US,D,20170630,000000,60.166,60.265,59.801,59.974,328389,0
+CUK.US,D,20170703,000000,59.759,60.392,59.504,59.514,257286,0
+CUK.US,D,20170705,000000,59.866,60.71,59.83,60.565,217657,0
+CUK.US,D,20170706,000000,59.675,60.112,59.44,59.604,293286,0
+CUK.US,D,20170707,000000,59.731,60.512,59.702,60.022,313406,0
+CUK.US,D,20170710,000000,60.12,60.193,59.948,60.004,140179,0
+CUK.US,D,20170711,000000,59.494,59.81,59.231,59.768,218639,0
+CUK.US,D,20170712,000000,60.301,60.402,60.102,60.202,216039,0
+CUK.US,D,20170713,000000,60.157,60.392,60.075,60.23,142233,0
+CUK.US,D,20170714,000000,60.23,60.32,59.801,59.965,148124,0
+CUK.US,D,20170717,000000,60.157,61.072,59.965,60.927,202798,0
+CUK.US,D,20170718,000000,60.519,61.027,60.503,60.656,265740,0
+CUK.US,D,20170719,000000,60.81,60.937,60.59,60.682,78226,0
+CUK.US,D,20170720,000000,60.737,61.463,60.728,61.264,263933,0
+CUK.US,D,20170721,000000,60.983,61.272,60.902,60.964,224033,0
+CUK.US,D,20170724,000000,61.1,61.237,60.892,61.027,131924,0
+CUK.US,D,20170725,000000,61.718,61.781,61.2,61.237,258928,0
+CUK.US,D,20170726,000000,61.309,61.373,60.682,60.945,277432,0
+CUK.US,D,20170727,000000,61.553,61.661,60.22,60.528,265418,0
+CUK.US,D,20170728,000000,60.546,60.793,60.33,60.682,95893,0
+CUK.US,D,20170731,000000,61.272,61.627,60.919,61.027,235900,0
+CUK.US,D,20170801,000000,62.26,62.335,61.49,61.689,232744,0
+CUK.US,D,20170802,000000,62.044,62.162,61.321,61.718,214780,0
+CUK.US,D,20170803,000000,61.264,61.96,61.229,61.58,404648,0
+CUK.US,D,20170804,000000,61.709,62.126,61.6,61.834,198991,0
+CUK.US,D,20170807,000000,62.088,62.198,61.899,62.117,139188,0
+CUK.US,D,20170808,000000,62.152,62.696,61.989,62.088,364129,0
+CUK.US,D,20170809,000000,61.999,62.498,61.872,62.252,221224,0
+CUK.US,D,20170810,000000,62.107,62.133,61.563,61.6,171591,0
+CUK.US,D,20170811,000000,61.671,61.908,61.392,61.725,316147,0
+CUK.US,D,20170814,000000,62.451,62.598,62.252,62.27,222004,0
+CUK.US,D,20170815,000000,62.615,63.195,62.615,62.769,225294,0
+CUK.US,D,20170816,000000,63.186,63.232,62.723,63.014,141613,0
+CUK.US,D,20170817,000000,62.906,62.923,61.772,61.826,342129,0
+CUK.US,D,20170818,000000,61.881,62.097,61.552,61.753,296986,0
+CUK.US,D,20170821,000000,62.016,62.769,61.842,62.67,285554,0
+CUK.US,D,20170822,000000,62.451,62.86,62.243,62.48,275290,0
+CUK.US,D,20170823,000000,62.224,62.531,62.214,62.305,168789,0
+CUK.US,D,20170824,000000,62.853,63,62.57,62.788,197891,0
+CUK.US,D,20170825,000000,62.745,63.135,62.651,62.778,127090,0
+CUK.US,D,20170828,000000,62.788,63.155,62.788,63.109,74660,0
+CUK.US,D,20170829,000000,62.396,62.707,62.197,62.625,201202,0
+CUK.US,D,20170830,000000,62.853,63.209,62.77,63.053,79211,0
+CUK.US,D,20170831,000000,63.391,64.01,63.381,63.976,175961,0
+CUK.US,D,20170901,000000,64.376,64.376,63.674,63.72,258951,0
+CUK.US,D,20170905,000000,63.547,63.547,60.974,61.787,552604,0
+CUK.US,D,20170906,000000,61.273,61.941,61.154,61.594,485240,0
+CUK.US,D,20170907,000000,61.613,61.831,60.618,60.672,300059,0
+CUK.US,D,20170908,000000,60.809,61,60.226,60.627,356603,0
+CUK.US,D,20170911,000000,61.858,62.778,61.822,62.506,358989,0
+CUK.US,D,20170912,000000,62.515,62.962,62.442,62.925,177611,0
+CUK.US,D,20170913,000000,62.625,63.053,62.59,63.009,247246,0
+CUK.US,D,20170914,000000,62.259,63.281,62.259,63.062,526471,0
+CUK.US,D,20170915,000000,61.429,61.632,59.752,60.243,751676,0
+CUK.US,D,20170918,000000,60.051,60.353,59.505,59.704,421735,0
+CUK.US,D,20170919,000000,59.795,59.943,59.195,59.515,405569,0
+CUK.US,D,20170920,000000,59.633,59.633,58.62,58.984,375652,0
+CUK.US,D,20170921,000000,59.476,59.951,58.975,59.276,424774,0
+CUK.US,D,20170922,000000,59.385,59.432,58.812,59.068,206733,0
+CUK.US,D,20170925,000000,58.427,58.893,57.945,58.199,459488,0
+CUK.US,D,20170926,000000,59.624,60.655,59.441,59.978,528098,0
+CUK.US,D,20170927,000000,59.795,60.079,58.465,58.501,575335,0
+CUK.US,D,20170928,000000,57.653,58.756,57.615,58.72,907008,0
+CUK.US,D,20170929,000000,58.756,59.068,58.355,58.829,417967,0
+CUK.US,D,20171002,000000,58.364,58.893,58.318,58.7,321996,0
+CUK.US,D,20171003,000000,58.529,58.847,58.418,58.501,245463,0
+CUK.US,D,20171004,000000,59.085,59.752,58.975,59.576,319110,0
+CUK.US,D,20171005,000000,59.195,60.125,59.167,59.888,498034,0
+CUK.US,D,20171006,000000,60.034,60.188,59.377,59.723,314077,0
+CUK.US,D,20171009,000000,59.813,60.379,59.641,60.336,308640,0
+CUK.US,D,20171010,000000,60.589,61.292,60.545,61.038,265725,0
+CUK.US,D,20171011,000000,61.256,61.409,60.964,61.256,248279,0
+CUK.US,D,20171012,000000,60.955,61.312,60.883,60.974,248373,0
+CUK.US,D,20171013,000000,61.503,61.904,61.182,61.848,204684,0
+CUK.US,D,20171016,000000,61.548,62.023,61.273,61.957,378875,0
+CUK.US,D,20171017,000000,61.503,62.251,61.503,61.886,364841,0
+CUK.US,D,20171018,000000,61.804,61.813,61.056,61.385,222414,0
+CUK.US,D,20171019,000000,61.266,61.292,60.034,60.171,454530,0
+CUK.US,D,20171020,000000,60.573,60.845,60.107,60.235,238151,0
+CUK.US,D,20171023,000000,60.171,60.545,59.998,60.461,177453,0
+CUK.US,D,20171024,000000,60.48,60.699,60.171,60.5,263119,0
+CUK.US,D,20171025,000000,60.763,61.01,60.226,60.379,377434,0
+CUK.US,D,20171026,000000,60.845,61.154,60.818,61.01,109684,0
+CUK.US,D,20171027,000000,60.773,61.748,60.47,61.394,253487,0
+CUK.US,D,20171030,000000,61.557,61.574,60.517,60.535,231551,0
+CUK.US,D,20171031,000000,60.763,61.091,60.598,60.892,192297,0
+CUK.US,D,20171101,000000,60.909,61.01,59.05,59.296,436225,0
+CUK.US,D,20171102,000000,59.068,60.089,58.93,59.853,472604,0
+CUK.US,D,20171103,000000,60.079,60.297,59.878,60.107,235166,0
+CUK.US,D,20171106,000000,59.86,60.754,59.86,60.253,348193,0
+CUK.US,D,20171107,000000,60.992,61.831,60.297,60.636,623740,0
+CUK.US,D,20171108,000000,60.06,60.188,59.367,59.978,601469,0
+CUK.US,D,20171109,000000,59.943,60.553,59.813,60.226,355129,0
+CUK.US,D,20171110,000000,60.197,60.326,58.208,59.331,634687,0
+CUK.US,D,20171113,000000,59.101,60.361,59.03,60.353,253661,0
+CUK.US,D,20171114,000000,60.361,60.69,59.853,60.461,296301,0
+CUK.US,D,20171115,000000,60.253,60.535,59.888,60.243,232522,0
+CUK.US,D,20171116,000000,60.553,60.773,60.253,60.371,331652,0
+CUK.US,D,20171117,000000,60.371,60.709,60.18,60.672,144641,0
+CUK.US,D,20171120,000000,60.608,60.828,60.461,60.636,138597,0
+CUK.US,D,20171121,000000,61.394,61.694,60.955,61.476,341010,0
+CUK.US,D,20171122,000000,61.614,61.796,61.458,61.595,178562,0
+CUK.US,D,20171124,000000,61.458,61.741,61.244,61.614,148613,0
+CUK.US,D,20171127,000000,61.732,61.99,61.145,61.21,242022,0
+CUK.US,D,20171128,000000,61.356,61.97,61.153,61.549,272293,0
+CUK.US,D,20171129,000000,61.595,61.696,60.667,60.804,349006,0
+CUK.US,D,20171130,000000,60.593,60.915,59.563,60.584,527308,0
+CUK.US,D,20171201,000000,60.107,60.749,59.876,60.667,607891,0
+CUK.US,D,20171204,000000,61.796,62.311,61.648,61.724,333776,0
+CUK.US,D,20171205,000000,61.696,61.76,60.593,60.732,297228,0
+CUK.US,D,20171206,000000,61.244,61.282,60.575,60.859,291819,0
+CUK.US,D,20171207,000000,60.657,61.07,60.649,60.889,208392,0
+CUK.US,D,20171208,000000,61.145,61.741,61.079,61.494,215111,0
+CUK.US,D,20171211,000000,61.467,61.633,61.467,61.467,205340,0
+CUK.US,D,20171212,000000,60.859,61.171,60.649,60.859,516998,0
+CUK.US,D,20171213,000000,60.622,61.026,59.933,59.997,367496,0
+CUK.US,D,20171214,000000,59.987,60.236,59.72,59.74,202438,0
+CUK.US,D,20171215,000000,59.29,60.428,59.197,60.181,543809,0
+CUK.US,D,20171218,000000,60.823,61.356,60.419,60.684,355870,0
+CUK.US,D,20171219,000000,61.301,62.724,61.19,62.192,497928,0
+CUK.US,D,20171220,000000,62.247,62.943,61.623,61.706,329455,0
+CUK.US,D,20171221,000000,61.409,61.503,60.355,60.493,412396,0
+CUK.US,D,20171222,000000,60.759,61.161,60.437,60.676,243288,0
+CUK.US,D,20171226,000000,60.694,60.778,59.997,60.098,192849,0
+CUK.US,D,20171227,000000,60.593,61.07,60.456,61.043,295527,0
+CUK.US,D,20171228,000000,61.365,61.365,60.732,60.951,240169,0
+CUK.US,D,20171229,000000,61.401,61.401,60.879,60.879,199989,0
+CUK.US,D,20180102,000000,61.623,61.861,61.254,61.503,566190,0
+CUK.US,D,20180103,000000,61.311,61.585,60.823,61.438,318463,0
+CUK.US,D,20180104,000000,61.375,61.567,61.062,61.337,226099,0
+CUK.US,D,20180105,000000,61.575,61.595,60.898,60.951,241236,0
+CUK.US,D,20180108,000000,60.787,60.869,60.612,60.759,139100,0
+CUK.US,D,20180109,000000,61.503,62.283,61.438,61.999,298523,0
+CUK.US,D,20180110,000000,62.769,63.469,62.65,62.778,701974,0
+CUK.US,D,20180111,000000,63.652,63.79,63.045,63.578,410656,0
+CUK.US,D,20180112,000000,63.743,64.342,63.597,64.304,332236,0
+CUK.US,D,20180116,000000,63.982,64.221,63.064,63.313,365543,0
+CUK.US,D,20180117,000000,63.184,64.204,63.11,64.064,358253,0
+CUK.US,D,20180118,000000,63.982,64.13,63.615,63.743,196055,0
+CUK.US,D,20180119,000000,64.103,64.238,63.275,63.405,393528,0
+CUK.US,D,20180122,000000,63.358,63.624,62.963,63.624,244468,0
+CUK.US,D,20180123,000000,63.451,64.064,63.265,63.358,453336,0
+CUK.US,D,20180124,000000,64.029,65.598,63.716,65.326,724810,0
+CUK.US,D,20180125,000000,65.223,65.387,64.634,64.893,376949,0
+CUK.US,D,20180126,000000,65.047,65.636,64.901,65.607,257630,0
+CUK.US,D,20180129,000000,65.489,65.91,65.316,65.829,227967,0
+CUK.US,D,20180130,000000,65.535,66.398,65.535,65.746,301881,0
+CUK.US,D,20180131,000000,65.626,65.93,65.311,65.515,324664,0
+CUK.US,D,20180201,000000,65.885,66.17,65.168,65.387,473494,0
+CUK.US,D,20180202,000000,65.26,65.555,64.009,64.221,249736,0
+CUK.US,D,20180205,000000,63.892,64.444,62.301,62.311,333965,0
+CUK.US,D,20180206,000000,61.833,63.597,61.448,63.432,620842,0
+CUK.US,D,20180207,000000,62.715,64.002,62.632,63.284,338061,0
+CUK.US,D,20180208,000000,63.726,63.726,61.2,61.237,356417,0
+CUK.US,D,20180209,000000,61.833,62.1,59.701,61.558,486685,0
+CUK.US,D,20180212,000000,62.054,63.026,61.889,62.862,525535,0
+CUK.US,D,20180213,000000,62.817,63.166,62.539,62.982,345732,0
+CUK.US,D,20180214,000000,62.33,64.029,62.292,63.845,412179,0
+CUK.US,D,20180215,000000,63.845,64.038,63.284,63.652,356727,0
+CUK.US,D,20180216,000000,63.074,63.716,62.598,63.459,615449,0
+CUK.US,D,20180220,000000,63.275,63.808,63.064,63.284,368388,0
+CUK.US,D,20180221,000000,63.917,64.553,63.661,63.699,449125,0
+CUK.US,D,20180222,000000,63.614,63.652,62.709,62.737,312959,0
+CUK.US,D,20180223,000000,62.856,63.199,62.709,63.19,220671,0
+CUK.US,D,20180226,000000,63.089,63.374,62.958,63.153,202120,0
+CUK.US,D,20180227,000000,63.311,63.32,62.134,62.182,278823,0
+CUK.US,D,20180228,000000,62.431,62.58,61.636,61.663,303926,0
+CUK.US,D,20180301,000000,61.212,61.756,60.416,60.675,430073,0
+CUK.US,D,20180302,000000,60.49,60.518,59.334,59.649,757591,0
+CUK.US,D,20180305,000000,59.926,60.61,59.713,60.112,443010,0
+CUK.US,D,20180306,000000,60.359,60.924,60.107,60.849,290203,0
+CUK.US,D,20180307,000000,60.638,60.879,60.12,60.777,221914,0
+CUK.US,D,20180308,000000,61.349,61.673,61.182,61.403,353498,0
+CUK.US,D,20180309,000000,61.563,62.025,61.322,62.007,442276,0
+CUK.US,D,20180312,000000,62.118,62.228,61.765,61.923,181778,0
+CUK.US,D,20180313,000000,62.283,62.689,61.942,62.043,265519,0
+CUK.US,D,20180314,000000,62.109,62.109,61.388,61.535,157332,0
+CUK.US,D,20180315,000000,61.737,61.775,61.212,61.231,593969,0
+CUK.US,D,20180316,000000,61.403,61.636,61.027,61.525,214148,0
+CUK.US,D,20180319,000000,61.721,62.404,61.59,62.089,270329,0
+CUK.US,D,20180320,000000,62.515,63.217,62.237,62.348,353629,0
+CUK.US,D,20180321,000000,62.358,62.551,61.388,61.6,263576,0
+CUK.US,D,20180322,000000,63.171,63.366,60.712,60.906,685832,0
+CUK.US,D,20180323,000000,61.923,62.043,59.621,59.694,968927,0
+CUK.US,D,20180326,000000,60.102,60.683,59.555,60.638,600056,0
+CUK.US,D,20180327,000000,60.849,61.628,60.287,60.647,373391,0
+CUK.US,D,20180328,000000,60.832,60.999,59.501,59.804,277480,0
+CUK.US,D,20180329,000000,60.045,60.859,59.703,60.554,224763,0
+CUK.US,D,20180402,000000,60.5,60.786,58.974,59.722,235869,0
+CUK.US,D,20180403,000000,60.102,60.176,59.289,59.703,259008,0
+CUK.US,D,20180404,000000,59.362,60.277,59.14,60.222,245210,0
+CUK.US,D,20180405,000000,60.425,60.823,60.02,60.647,221084,0
+CUK.US,D,20180406,000000,60.832,60.952,59.39,59.861,530335,0
+CUK.US,D,20180409,000000,60.748,60.879,60.194,60.25,363969,0
+CUK.US,D,20180410,000000,60.961,61.054,57.689,58.891,833261,0
+CUK.US,D,20180411,000000,58.844,60.064,58.844,59.242,824887,0
+CUK.US,D,20180412,000000,59.659,59.889,58.835,59.436,377458,0
+CUK.US,D,20180413,000000,59.844,59.917,58.502,58.808,490192,0
+CUK.US,D,20180416,000000,59.362,59.908,59.242,59.713,307591,0
+CUK.US,D,20180417,000000,60.277,60.564,59.742,59.971,372988,0
+CUK.US,D,20180418,000000,60.304,60.898,60.277,60.832,336769,0
+CUK.US,D,20180419,000000,60.859,61.147,60.527,60.702,197344,0
+CUK.US,D,20180420,000000,60.518,61.304,60.5,61.267,363551,0
+CUK.US,D,20180423,000000,61.34,61.794,61.257,61.721,395070,0
+CUK.US,D,20180424,000000,61.785,62.015,60.721,61.044,346403,0
+CUK.US,D,20180425,000000,60.952,61.359,60.712,61.322,216149,0
+CUK.US,D,20180426,000000,61.775,61.848,59.889,60.12,770746,0
+CUK.US,D,20180427,000000,60.287,61.11,60.222,60.573,1169862,0
+CUK.US,D,20180430,000000,61.192,61.222,59.639,59.77,517654,0
+CUK.US,D,20180501,000000,59.77,60.378,59.339,60.344,442482,0
+CUK.US,D,20180502,000000,60.675,60.767,59.353,59.463,345044,0
+CUK.US,D,20180503,000000,59.555,59.917,58.991,59.814,338514,0
+CUK.US,D,20180504,000000,59.555,60.314,59.289,60.194,202544,0
+CUK.US,D,20180507,000000,60.268,60.334,59.371,59.742,213648,0
+CUK.US,D,20180508,000000,60.212,60.786,59.926,60.166,371455,0
+CUK.US,D,20180509,000000,60.509,60.999,60.314,60.889,552989,0
+CUK.US,D,20180510,000000,60.961,61.34,60.859,60.971,223348,0
+CUK.US,D,20180511,000000,60.98,61.154,60.47,60.999,154614,0
+CUK.US,D,20180514,000000,60.971,61.848,60.804,61.563,196636,0
+CUK.US,D,20180515,000000,61.775,62.015,61.452,61.923,173955,0
+CUK.US,D,20180516,000000,61.794,62.44,61.785,62.118,251301,0
+CUK.US,D,20180517,000000,62.237,62.311,61.506,61.785,287932,0
+CUK.US,D,20180518,000000,61.702,61.932,61.129,61.822,163604,0
+CUK.US,D,20180521,000000,61.746,62.228,61.58,61.794,166565,0
+CUK.US,D,20180522,000000,61.794,62.2,61.618,61.923,146569,0
+CUK.US,D,20180523,000000,61.728,62.118,60.971,61.58,188892,0
+CUK.US,D,20180524,000000,61.795,61.86,61.126,61.505,160076,0
+CUK.US,D,20180525,000000,61.395,61.907,61.395,61.636,173364,0
+CUK.US,D,20180529,000000,61.041,61.086,59.699,59.968,190722,0
+CUK.US,D,20180530,000000,60.175,60.51,59.85,60.295,213826,0
+CUK.US,D,20180531,000000,60.481,60.584,59.597,59.737,358409,0
+CUK.US,D,20180601,000000,60.146,60.547,60.072,60.538,232304,0
+CUK.US,D,20180604,000000,60.668,60.863,60.378,60.649,214410,0
+CUK.US,D,20180605,000000,57.455,58.441,57.194,57.287,1397714,0
+CUK.US,D,20180606,000000,57.203,58.135,57.203,58.115,269816,0
+CUK.US,D,20180607,000000,57.929,58.406,57.304,57.696,623932,0
+CUK.US,D,20180608,000000,57.417,57.427,56.952,57.333,319569,0
+CUK.US,D,20180611,000000,57.427,57.817,57.427,57.594,181397,0
+CUK.US,D,20180612,000000,57.548,58.639,57.548,58.339,404504,0
+CUK.US,D,20180613,000000,58.489,59.736,58.479,59.662,573839,0
+CUK.US,D,20180614,000000,60.249,60.853,59.747,60.081,469264,0
+CUK.US,D,20180615,000000,59.942,60.994,59.653,60.863,343396,0
+CUK.US,D,20180618,000000,60.034,60.202,59.713,60.091,310956,0
+CUK.US,D,20180619,000000,59.895,59.978,59.224,59.532,313830,0
+CUK.US,D,20180620,000000,60.175,60.175,58.898,59.14,268175,0
+CUK.US,D,20180621,000000,59.094,59.43,58.246,58.406,216863,0
+CUK.US,D,20180622,000000,59.048,59.765,58.871,59.551,351947,0
+CUK.US,D,20180625,000000,56.234,56.402,52.866,54.082,1313908,0
+CUK.US,D,20180626,000000,54.249,55.479,53.961,55.313,766685,0
+CUK.US,D,20180627,000000,55.881,55.917,54.232,54.288,681717,0
+CUK.US,D,20180628,000000,54.306,54.39,53.625,54.101,654410,0
+CUK.US,D,20180629,000000,53.692,54.288,53.58,53.701,496211,0
+CUK.US,D,20180702,000000,53.047,53.561,52.88,53.383,251403,0
+CUK.US,D,20180703,000000,53.319,53.347,52.871,53.123,197786,0
+CUK.US,D,20180705,000000,53.254,53.373,52.928,53.216,163479,0
+CUK.US,D,20180706,000000,53.458,54.258,53.347,53.878,221621,0
+CUK.US,D,20180709,000000,53.635,54.035,53.402,53.961,378248,0
+CUK.US,D,20180710,000000,53.402,54.521,53.262,54.456,637260,0
+CUK.US,D,20180711,000000,53.625,54.035,53.236,53.551,542397,0
+CUK.US,D,20180712,000000,53.923,54.258,53.756,54.138,228432,0
+CUK.US,D,20180713,000000,53.812,54.232,53.719,53.84,121901,0
+CUK.US,D,20180716,000000,53.961,54.325,53.59,54.131,255663,0
+CUK.US,D,20180717,000000,54.138,54.594,54.082,54.298,186146,0
+CUK.US,D,20180718,000000,54.791,55.303,54.734,55.201,267698,0
+CUK.US,D,20180719,000000,54.734,54.929,54.446,54.539,184506,0
+CUK.US,D,20180720,000000,54.511,54.521,54.101,54.175,445687,0
+CUK.US,D,20180723,000000,54.138,54.362,53.989,54.156,87588,0
+CUK.US,D,20180724,000000,54.511,54.511,53.523,53.84,290294,0
+CUK.US,D,20180725,000000,53.347,53.71,52.9,53.682,202122,0
+CUK.US,D,20180726,000000,53.216,53.818,53.216,53.541,194611,0
+CUK.US,D,20180727,000000,53.653,54.111,53.571,53.97,155660,0
+CUK.US,D,20180730,000000,54.101,54.649,53.916,54.408,132579,0
+CUK.US,D,20180731,000000,54.566,55.117,54.491,54.846,140780,0
+CUK.US,D,20180801,000000,54.836,54.916,54.194,54.333,116185,0
+CUK.US,D,20180802,000000,53.635,54.734,53.114,54.474,337155,0
+CUK.US,D,20180803,000000,54.614,55.015,54.539,54.632,129587,0
+CUK.US,D,20180806,000000,54.131,54.217,53.821,54.082,192406,0
+CUK.US,D,20180807,000000,54.306,54.343,53.989,54.278,183889,0
+CUK.US,D,20180808,000000,54.836,54.856,54.278,54.333,240369,0
+CUK.US,D,20180809,000000,54.826,55.172,54.642,54.911,317296,0
+CUK.US,D,20180810,000000,55.303,55.843,55.247,55.313,400427,0
+CUK.US,D,20180813,000000,55.06,55.238,54.53,54.809,201435,0
+CUK.US,D,20180814,000000,54.594,55.048,54.343,54.939,211965,0
+CUK.US,D,20180815,000000,54.111,54.8,53.989,54.762,256891,0
+CUK.US,D,20180816,000000,54.846,55.535,54.826,55.313,168008,0
+CUK.US,D,20180817,000000,54.929,56.047,54.836,55.964,223010,0
+CUK.US,D,20180820,000000,55.721,56.216,55.721,56.131,227909,0
+CUK.US,D,20180821,000000,56.383,56.96,56.29,56.727,278614,0
+CUK.US,D,20180822,000000,56.717,57.333,56.513,57.101,253482,0
+CUK.US,D,20180823,000000,56.537,56.867,56.49,56.724,281066,0
+CUK.US,D,20180824,000000,56.799,57.355,56.799,56.997,108170,0
+CUK.US,D,20180827,000000,57.326,57.684,57.156,57.43,72131,0
+CUK.US,D,20180828,000000,57.41,57.458,56.988,57.41,167899,0
+CUK.US,D,20180829,000000,57.542,58.18,57.533,57.945,205695,0
+CUK.US,D,20180830,000000,57.691,57.691,57.128,57.289,158464,0
+CUK.US,D,20180831,000000,57.28,57.523,57.072,57.214,118739,0
+CUK.US,D,20180904,000000,56.857,57.082,56.697,56.988,127590,0
+CUK.US,D,20180905,000000,56.799,56.979,56.508,56.668,221157,0
+CUK.US,D,20180906,000000,57.221,57.588,56.847,57.42,230479,0
+CUK.US,D,20180907,000000,56.885,57.795,56.885,57.645,458573,0
+CUK.US,D,20180910,000000,57.965,58.208,57.664,57.664,249478,0
+CUK.US,D,20180911,000000,57.485,57.823,57.382,57.551,180179,0
+CUK.US,D,20180912,000000,57.645,58.171,57.231,58.114,248444,0
+CUK.US,D,20180913,000000,57.335,58.322,57.241,58.162,480954,0
+CUK.US,D,20180914,000000,58.246,59.533,58.162,59.354,875557,0
+CUK.US,D,20180917,000000,59.674,60.687,59.579,60.199,362941,0
+CUK.US,D,20180918,000000,60.208,61.241,60.031,60.989,421765,0
+CUK.US,D,20180919,000000,60.801,61.571,60.792,61.43,403358,0
+CUK.US,D,20180920,000000,61.872,62.426,61.571,62.143,286045,0
+CUK.US,D,20180921,000000,62.126,62.688,61.994,62.342,301015,0
+CUK.US,D,20180924,000000,62.087,62.237,61.28,62.022,298811,0
+CUK.US,D,20180925,000000,61.946,62.219,61.825,61.872,325702,0
+CUK.US,D,20180926,000000,62.426,62.924,62.191,62.368,342495,0
+CUK.US,D,20180927,000000,57.739,59.701,57.2,59.411,1088586,0
+CUK.US,D,20180928,000000,59.307,59.899,58.961,59.242,405205,0
+CUK.US,D,20181001,000000,59.261,60.172,58.97,59.11,252766,0
+CUK.US,D,20181002,000000,59.025,59.354,58.651,58.66,222623,0
+CUK.US,D,20181003,000000,58.463,58.791,58.105,58.171,285778,0
+CUK.US,D,20181004,000000,58.105,58.18,57.062,57.306,202978,0
+CUK.US,D,20181005,000000,57.27,57.345,56.114,56.49,356748,0
+CUK.US,D,20181008,000000,56.133,56.753,55.9,56.734,214738,0
+CUK.US,D,20181009,000000,55.934,56.763,55.88,56.218,355923,0
+CUK.US,D,20181010,000000,56.246,56.283,54.894,54.949,221395,0
+CUK.US,D,20181011,000000,55.072,55.072,53.635,53.889,361701,0
+CUK.US,D,20181012,000000,54.921,54.978,53.651,54.321,238329,0
+CUK.US,D,20181015,000000,54.293,54.556,53.832,53.85,217142,0
+CUK.US,D,20181016,000000,54.574,55.241,54.302,55.156,191798,0
+CUK.US,D,20181017,000000,54.752,55.316,54.592,54.969,170722,0
+CUK.US,D,20181018,000000,54.865,55.017,53.456,53.635,174173,0
+CUK.US,D,20181019,000000,53.522,53.925,53.202,53.38,164335,0
+CUK.US,D,20181022,000000,53.513,53.635,52.564,52.639,166404,0
+CUK.US,D,20181023,000000,52.198,53.38,51.747,53.212,376220,0
+CUK.US,D,20181024,000000,52.574,52.762,50.855,50.874,310910,0
+CUK.US,D,20181025,000000,51.502,52.207,50.836,51.916,611457,0
+CUK.US,D,20181026,000000,51.502,51.635,50.348,50.592,526308,0
+CUK.US,D,20181029,000000,51.569,51.615,49.86,50.368,299287,0
+CUK.US,D,20181030,000000,50.48,50.696,49.926,50.403,298887,0
+CUK.US,D,20181031,000000,51.511,52.522,51.457,52.133,303631,0
+CUK.US,D,20181101,000000,52.61,53.964,52.471,53.822,345545,0
+CUK.US,D,20181102,000000,54.209,54.254,52.79,53.194,283248,0
+CUK.US,D,20181105,000000,52.864,53.165,52.63,52.846,269878,0
+CUK.US,D,20181106,000000,52.32,53.242,52.246,53.09,534094,0
+CUK.US,D,20181107,000000,53.363,54.528,53.128,54.414,578617,0
+CUK.US,D,20181108,000000,54.066,55.561,53.766,53.973,692469,0
+CUK.US,D,20181109,000000,53.786,54.602,53.786,54.377,298805,0
+CUK.US,D,20181112,000000,53.757,53.954,53.429,53.513,337677,0
+CUK.US,D,20181113,000000,54.349,55.391,54.33,54.64,282751,0
+CUK.US,D,20181114,000000,55.091,55.57,54.395,54.959,302016,0
+CUK.US,D,20181115,000000,54.479,55.719,54.245,55.522,299253,0
+CUK.US,D,20181116,000000,55.326,55.909,55.268,55.625,257781,0
+CUK.US,D,20181119,000000,55.522,55.842,54.574,54.725,213916,0
+CUK.US,D,20181120,000000,54.048,55.767,53.88,55.42,515282,0
+CUK.US,D,20181121,000000,55.667,56.376,55.532,56.083,545376,0
+CUK.US,D,20181123,000000,55.949,57.048,55.921,56.755,180121,0
+CUK.US,D,20181126,000000,57.182,57.438,56.745,57.389,208037,0
+CUK.US,D,20181127,000000,56.811,56.982,56.338,56.613,317154,0
+CUK.US,D,20181128,000000,56.423,58.336,56.386,57.854,424051,0
+CUK.US,D,20181129,000000,57.428,57.579,56.423,56.726,342019,0
+CUK.US,D,20181130,000000,56.414,56.528,55.287,56.253,349271,0
+CUK.US,D,20181203,000000,56.963,57.2,56.499,56.963,303408,0
+CUK.US,D,20181204,000000,55.854,56.034,54.245,54.349,460207,0
+CUK.US,D,20181206,000000,53.591,54.936,53.279,54.861,510552,0
+CUK.US,D,20181207,000000,54.293,54.926,52.796,52.89,469610,0
+CUK.US,D,20181210,000000,52.834,53.033,51.801,52.54,354535,0
+CUK.US,D,20181211,000000,53.441,53.543,52.123,52.313,355377,0
+CUK.US,D,20181212,000000,53.705,53.724,52.834,52.88,294632,0
+CUK.US,D,20181213,000000,53.174,53.25,52.464,52.861,205980,0
+CUK.US,D,20181214,000000,52.17,52.956,52.123,52.635,355349,0
+CUK.US,D,20181217,000000,53.041,53.232,52.407,52.683,375543,0
+CUK.US,D,20181218,000000,53.174,53.525,52.53,52.53,370169,0
+CUK.US,D,20181219,000000,52.767,53.421,51.327,51.479,412193,0
+CUK.US,D,20181220,000000,48.808,49.205,45.616,46.468,813675,0
+CUK.US,D,20181221,000000,47.16,47.245,44.602,44.801,661735,0
+CUK.US,D,20181224,000000,44.565,44.641,43.249,43.305,171239,0
+CUK.US,D,20181226,000000,43.513,44.527,42.783,44.527,310509,0
+CUK.US,D,20181227,000000,44.651,45.133,43.618,45.133,827376,0
+CUK.US,D,20181228,000000,45.464,46.232,45.199,45.691,505050,0
+CUK.US,D,20181231,000000,45.805,46.393,45.474,46.155,426931,0
+CUK.US,D,20190102,000000,45.852,46.874,45.606,46.602,280618,0
+CUK.US,D,20190103,000000,46.042,46.185,44.452,44.508,362530,0
+CUK.US,D,20190104,000000,45.503,47.199,45.408,46.838,286179,0
+CUK.US,D,20190107,000000,47.861,48.07,47.284,47.624,549904,0
+CUK.US,D,20190108,000000,49.224,49.367,48.438,48.827,652783,0
+CUK.US,D,20190109,000000,49.405,49.636,48.742,48.94,741105,0
+CUK.US,D,20190110,000000,48.978,49.329,48.325,49.224,507526,0
+CUK.US,D,20190111,000000,49.254,49.727,49.093,49.519,387397,0
+CUK.US,D,20190114,000000,49.215,49.841,49.007,49.348,385810,0
+CUK.US,D,20190115,000000,49.775,49.878,49.234,49.868,533808,0
+CUK.US,D,20190116,000000,49.812,50.059,49.414,49.698,223858,0
+CUK.US,D,20190117,000000,49.67,50.532,49.651,50.447,261578,0
+CUK.US,D,20190118,000000,50.769,51.602,50.74,51.431,527488,0
+CUK.US,D,20190122,000000,51.044,51.385,50.683,51.044,273053,0
+CUK.US,D,20190123,000000,51.1,51.412,50.399,50.806,283322,0
+CUK.US,D,20190124,000000,51.054,51.431,50.911,51.402,282803,0
+CUK.US,D,20190125,000000,51.811,51.943,51.422,51.821,334421,0
+CUK.US,D,20190128,000000,51.801,52.683,51.574,52.605,465167,0
+CUK.US,D,20190129,000000,52.776,52.776,52.283,52.53,274892,0
+CUK.US,D,20190130,000000,53.657,54.064,52.719,53.648,309935,0
+CUK.US,D,20190131,000000,54.311,54.33,53.57,53.876,390928,0
+CUK.US,D,20190201,000000,53.923,54.293,53.543,53.914,269620,0
+CUK.US,D,20190204,000000,53.762,54.444,53.742,54.444,141408,0
+CUK.US,D,20190205,000000,54.709,54.926,54.513,54.69,222471,0
+CUK.US,D,20190206,000000,54.727,54.736,54.245,54.472,424820,0
+CUK.US,D,20190207,000000,53.828,54.178,52.815,53.232,282974,0
+CUK.US,D,20190208,000000,52.711,52.985,52.228,52.88,251222,0
+CUK.US,D,20190211,000000,53.005,53.307,52.938,53.08,170001,0
+CUK.US,D,20190212,000000,53.194,53.25,52.512,52.844,213840,0
+CUK.US,D,20190213,000000,53.327,53.553,53.26,53.336,206789,0
+CUK.US,D,20190214,000000,53.26,53.458,52.758,53.355,215936,0
+CUK.US,D,20190215,000000,53.714,53.714,53.25,53.496,142423,0
+CUK.US,D,20190219,000000,53.516,54.7,53.441,54.472,321883,0
+CUK.US,D,20190220,000000,54.566,55.059,54.406,54.965,260975,0
+CUK.US,D,20190221,000000,55.089,55.71,54.774,54.869,434248,0
+CUK.US,D,20190222,000000,55.156,55.385,54.888,55.318,307725,0
+CUK.US,D,20190225,000000,55.146,55.366,54.821,55.06,258167,0
+CUK.US,D,20190226,000000,55.127,55.415,54.821,54.83,162349,0
+CUK.US,D,20190227,000000,54.621,54.869,54.048,54.287,183819,0
+CUK.US,D,20190228,000000,54.22,54.486,53.904,54.287,204331,0
+CUK.US,D,20190301,000000,54.965,55.175,54.162,54.382,185798,0
+CUK.US,D,20190304,000000,54.171,54.247,53.149,53.236,236559,0
+CUK.US,D,20190305,000000,53.579,54.142,53.341,53.761,254853,0
+CUK.US,D,20190306,000000,53.445,53.694,52.845,52.845,200229,0
+CUK.US,D,20190307,000000,52.223,52.28,51.707,52.051,226082,0
+CUK.US,D,20190308,000000,51.677,51.812,51.363,51.697,122627,0
+CUK.US,D,20190311,000000,52.022,52.461,51.908,52.233,165887,0
+CUK.US,D,20190312,000000,52.452,52.461,51.764,52.032,177473,0
+CUK.US,D,20190313,000000,52.93,53.464,52.719,52.825,241805,0
+CUK.US,D,20190314,000000,52.796,53.053,52.548,53.026,272293,0
+CUK.US,D,20190315,000000,53.292,53.904,53.198,53.282,164057,0
+CUK.US,D,20190318,000000,53.942,54.085,53.254,53.942,137681,0
+CUK.US,D,20190319,000000,54.076,54.257,53.55,53.751,129552,0
+CUK.US,D,20190320,000000,53.589,53.733,52.835,53.236,262354,0
+CUK.US,D,20190321,000000,52.93,53.894,52.93,53.799,207406,0
+CUK.US,D,20190322,000000,53.246,53.713,52.911,53.026,248969,0
+CUK.US,D,20190325,000000,53.216,53.474,52.634,53.216,260483,0
+CUK.US,D,20190326,000000,49.242,50.532,47.981,48.478,897754,0
+CUK.US,D,20190327,000000,48.869,48.917,47.465,47.665,813147,0
+CUK.US,D,20190328,000000,47.225,47.704,46.873,47.207,405534,0
+CUK.US,D,20190329,000000,47.112,47.714,46.997,47.589,253754,0
+CUK.US,D,20190401,000000,47.866,48.965,47.866,48.945,289347,0
+CUK.US,D,20190402,000000,48.803,49.366,48.745,49.117,247727,0
+CUK.US,D,20190403,000000,49.605,50.37,49.605,49.92,247883,0
+CUK.US,D,20190404,000000,49.958,50.054,49.605,49.882,178044,0
+CUK.US,D,20190405,000000,49.786,50.054,49.605,49.815,148078,0
+CUK.US,D,20190408,000000,49.778,49.795,49.194,49.376,289266,0
+CUK.US,D,20190409,000000,49.471,49.471,48.735,48.831,521567,0
+CUK.US,D,20190410,000000,49.166,49.318,48.812,49.232,314004,0
+CUK.US,D,20190411,000000,49.481,49.719,49.242,49.491,369057,0
+CUK.US,D,20190412,000000,49.996,50.493,49.882,50.493,305993,0
+CUK.US,D,20190415,000000,50.456,50.705,50.331,50.636,270832,0
+CUK.US,D,20190416,000000,50.722,51.545,50.722,51.515,372559,0
+CUK.US,D,20190417,000000,51.401,52.041,51.181,51.401,305583,0
+CUK.US,D,20190418,000000,51.487,51.487,50.37,50.598,245004,0
+CUK.US,D,20190422,000000,50.302,50.493,50.054,50.102,113375,0
+CUK.US,D,20190423,000000,50.397,50.828,50.321,50.722,203410,0
+CUK.US,D,20190424,000000,50.063,50.636,49.987,50.542,452756,0
+CUK.US,D,20190425,000000,50.331,50.904,50.225,50.675,294480,0
+CUK.US,D,20190426,000000,50.894,51.43,50.828,51.21,203559,0
+CUK.US,D,20190429,000000,51.153,51.628,51.038,51.23,232347,0
+CUK.US,D,20190430,000000,50.999,51.631,50.857,51.611,401551,0
+CUK.US,D,20190501,000000,52.299,52.672,51.677,52.48,515103,0
+CUK.US,D,20190502,000000,52.002,52.037,50.923,51.114,466539,0
+CUK.US,D,20190503,000000,51.038,51.946,51.038,51.888,508356,0
+CUK.US,D,20190506,000000,50.857,51.515,50.857,51.449,330868,0
+CUK.US,D,20190507,000000,50.542,50.904,49.987,50.379,385814,0
+CUK.US,D,20190508,000000,50.456,51.058,50.321,50.722,229179,0
+CUK.US,D,20190509,000000,49.93,50.742,49.662,50.522,420976,0
+CUK.US,D,20190510,000000,50.14,50.972,49.643,50.857,427669,0
+CUK.US,D,20190513,000000,49.662,49.91,49.07,49.423,410809,0
+CUK.US,D,20190514,000000,49.328,50.789,49.299,50.331,599972,0
+CUK.US,D,20190515,000000,49.996,50.456,49.768,50.245,478681,0
+CUK.US,D,20190516,000000,50.14,50.675,50.073,50.417,399246,0
+CUK.US,D,20190517,000000,49.854,50.35,49.824,50.092,423038,0
+CUK.US,D,20190520,000000,49.242,49.328,48.774,48.936,554575,0
+CUK.US,D,20190521,000000,49.29,49.748,49.27,49.318,261073,0
+CUK.US,D,20190522,000000,49.299,49.376,49.003,49.347,236410,0
+CUK.US,D,20190523,000000,48.855,48.932,48.43,48.797,235557,0
+CUK.US,D,20190524,000000,48.923,49.174,48.749,48.777,203003,0
+CUK.US,D,20190528,000000,49.028,49.231,48.517,48.517,294268,0
+CUK.US,D,20190529,000000,48.199,48.894,48.025,48.739,331424,0
+CUK.US,D,20190530,000000,48.845,49.057,48.517,48.749,195231,0
+CUK.US,D,20190531,000000,48.092,48.479,48.054,48.373,145058,0
+CUK.US,D,20190603,000000,48.122,48.604,47.909,48.315,296927,0
+CUK.US,D,20190604,000000,48.71,49.308,48.104,49.241,599914,0
+CUK.US,D,20190605,000000,49.462,49.501,47.658,48.035,609910,0
+CUK.US,D,20190606,000000,47.533,48.333,47.504,48.238,832943,0
+CUK.US,D,20190607,000000,48.132,49.462,48.112,49.154,1410031,0
+CUK.US,D,20190610,000000,50.051,50.249,49.018,50.051,549552,0
+CUK.US,D,20190611,000000,50.63,50.746,49.839,50.061,725264,0
+CUK.US,D,20190612,000000,50.264,50.611,50.013,50.311,621492,0
+CUK.US,D,20190613,000000,49.81,50.244,49.646,49.887,608733,0
+CUK.US,D,20190614,000000,49.829,50.147,49.656,49.964,403076,0
+CUK.US,D,20190617,000000,50.119,50.254,49.251,49.26,287100,0
+CUK.US,D,20190618,000000,49.299,49.887,49.028,49.395,303140,0
+CUK.US,D,20190619,000000,49.703,50.167,49.569,49.859,270426,0
+CUK.US,D,20190620,000000,44.514,45.845,43.471,45.565,1566465,0
+CUK.US,D,20190621,000000,43.712,44.243,43.221,43.462,1563103,0
+CUK.US,D,20190624,000000,42.429,43.269,42.352,42.989,1250460,0
+CUK.US,D,20190625,000000,42.535,42.854,42.285,42.603,941151,0
+CUK.US,D,20190626,000000,42.873,43.076,42.584,42.758,592731,0
+CUK.US,D,20190627,000000,42.401,43.317,42.13,43.057,839704,0
+CUK.US,D,20190628,000000,43.279,43.732,43.105,43.674,501874,0
+CUK.US,D,20190701,000000,43.838,44.118,43.298,43.375,485113,0
+CUK.US,D,20190702,000000,43.414,43.684,43.259,43.635,354852,0
+CUK.US,D,20190703,000000,43.818,43.818,43.23,43.298,263722,0
+CUK.US,D,20190705,000000,43.809,44.109,43.655,44.099,502219,0
+CUK.US,D,20190708,000000,43.799,44.022,43.51,43.607,321324,0
+CUK.US,D,20190709,000000,43.144,43.336,42.989,43.066,302012,0
+CUK.US,D,20190710,000000,43.192,43.192,42.478,42.642,290801,0
+CUK.US,D,20190711,000000,42.786,43.028,42.526,42.989,337127,0
+CUK.US,D,20190712,000000,42.97,43.471,42.941,43.385,217537,0
+CUK.US,D,20190715,000000,43.394,44.109,43.394,43.973,284081,0
+CUK.US,D,20190716,000000,43.781,44.027,43.404,43.5,372656,0
+CUK.US,D,20190717,000000,43.549,43.607,42.845,42.863,368854,0
+CUK.US,D,20190718,000000,42.941,43.114,42.705,42.835,373744,0
+CUK.US,D,20190719,000000,42.903,43.172,42.362,42.362,205865,0
+CUK.US,D,20190722,000000,42.285,42.535,42.063,42.285,276277,0
+CUK.US,D,20190723,000000,43.453,43.54,42.999,43.453,539594,0
+CUK.US,D,20190724,000000,43.587,44.233,43.429,44.205,375313,0
+CUK.US,D,20190725,000000,44.109,44.34,43.53,43.704,517050,0
+CUK.US,D,20190726,000000,44.059,44.533,43.992,44.273,270768,0
+CUK.US,D,20190729,000000,44.022,44.397,43.982,44.31,220227,0
+CUK.US,D,20190730,000000,44.379,44.402,44.059,44.379,292711,0
+CUK.US,D,20190731,000000,44.34,44.571,43.877,44.233,382318,0
+CUK.US,D,20190801,000000,44.089,44.441,43.385,43.704,333818,0
+CUK.US,D,20190802,000000,43.471,43.481,42.719,43.009,250731,0
+CUK.US,D,20190805,000000,42.043,42.275,41.73,42.179,500735,0
+CUK.US,D,20190806,000000,42.343,42.439,41.697,42.092,442436,0
+CUK.US,D,20190807,000000,42.083,42.758,41.88,42.507,378051,0
+CUK.US,D,20190808,000000,42.719,43.617,42.575,43.404,397202,0
+CUK.US,D,20190809,000000,43.134,43.201,42.507,42.903,263974,0
+CUK.US,D,20190812,000000,42.806,42.835,42.285,42.429,256341,0
+CUK.US,D,20190813,000000,42.198,43.057,42.039,42.903,254809,0
+CUK.US,D,20190814,000000,42.17,42.237,41.398,41.639,278785,0
+CUK.US,D,20190815,000000,41.822,41.822,40.996,41.282,269985,0
+CUK.US,D,20190816,000000,41.59,42.083,41.465,41.909,256451,0
+CUK.US,D,20190819,000000,42.739,42.941,42.594,42.662,298922,0
+CUK.US,D,20190820,000000,42.179,42.421,42.005,42.237,404558,0
+CUK.US,D,20190821,000000,42.699,42.796,42.401,42.729,366903,0
+CUK.US,D,20190822,000000,43.031,43.08,42.289,42.495,326922,0
+CUK.US,D,20190823,000000,42.651,42.689,40.777,40.845,524773,0
+CUK.US,D,20190826,000000,41.187,41.314,40.904,41.129,449800,0
+CUK.US,D,20190827,000000,41.295,41.626,40.875,40.914,657762,0
+CUK.US,D,20190828,000000,40.387,41.129,40.231,41.07,506410,0
+CUK.US,D,20190829,000000,41.529,42.006,41.489,41.645,393406,0
+CUK.US,D,20190830,000000,41.695,41.929,41.594,41.723,290001,0
+CUK.US,D,20190903,000000,41.499,41.499,40.641,41.275,349889,0
+CUK.US,D,20190904,000000,41.626,42.055,41.285,41.597,513417,0
+CUK.US,D,20190905,000000,41.958,42.768,41.958,42.592,670682,0
+CUK.US,D,20190906,000000,42.583,43.275,42.573,43.109,303425,0
+CUK.US,D,20190909,000000,42.933,44.729,42.933,44.709,939241,0
+CUK.US,D,20190910,000000,45.451,46.583,45.393,46.515,798176,0
+CUK.US,D,20190911,000000,46.154,46.603,45.549,46.281,843357,0
+CUK.US,D,20190912,000000,46.134,46.563,45.675,46.31,552201,0
+CUK.US,D,20190913,000000,46.905,47.578,46.905,47.285,539579,0
+CUK.US,D,20190916,000000,45.802,46.641,45.568,45.919,608347,0
+CUK.US,D,20190917,000000,45.178,46.271,45.09,46.203,479837,0
+CUK.US,D,20190918,000000,45.822,45.929,45.334,45.763,366356,0
+CUK.US,D,20190919,000000,45.695,45.841,45.295,45.49,463853,0
+CUK.US,D,20190920,000000,45.666,45.715,45.071,45.402,382596,0
+CUK.US,D,20190923,000000,44.973,45.061,44.212,44.885,409106,0
+CUK.US,D,20190924,000000,45.188,45.89,44.729,44.953,496561,0
+CUK.US,D,20190925,000000,44.202,45.295,44.202,45.295,587060,0
+CUK.US,D,20190926,000000,42.533,42.885,40.992,41.333,1483852,0
+CUK.US,D,20190927,000000,40.553,41.499,40.553,40.943,596756,0
+CUK.US,D,20190930,000000,41.207,41.44,40.904,41.051,399003,0
+CUK.US,D,20191001,000000,40.953,41.373,39.479,39.753,834023,0
+CUK.US,D,20191002,000000,39.285,39.303,38.757,38.757,542916,0
+CUK.US,D,20191003,000000,38.513,38.631,37.909,38.289,420237,0
+CUK.US,D,20191004,000000,38.328,38.581,38.123,38.435,463068,0
+CUK.US,D,20191007,000000,38.133,38.503,37.821,38.113,488160,0
+CUK.US,D,20191008,000000,37.587,37.625,37.187,37.303,477570,0
+CUK.US,D,20191009,000000,37.84,37.899,37.547,37.655,410564,0
+CUK.US,D,20191010,000000,37.997,38.523,37.92,38.191,449782,0
+CUK.US,D,20191011,000000,39.089,39.421,38.767,38.797,449655,0
+CUK.US,D,20191014,000000,38.728,39.294,38.494,39.069,400671,0
+CUK.US,D,20191015,000000,39.187,39.831,39.041,39.509,301853,0
+CUK.US,D,20191016,000000,39.713,39.869,39.099,39.255,467448,0
+CUK.US,D,20191017,000000,39.147,39.372,38.875,38.972,599808,0
+CUK.US,D,20191018,000000,39.05,39.363,38.963,39.06,607004,0
+CUK.US,D,20191021,000000,39.45,39.704,39.246,39.372,639897,0
+CUK.US,D,20191022,000000,39.547,39.547,39.011,39.06,579700,0
+CUK.US,D,20191023,000000,39.675,40.504,39.285,40.445,789615,0
+CUK.US,D,20191024,000000,40.465,40.631,39.909,40.387,597476,0
+CUK.US,D,20191025,000000,40.573,41.245,40.494,41.011,409058,0
+CUK.US,D,20191028,000000,41.089,41.304,40.651,40.699,311184,0
+CUK.US,D,20191029,000000,41.197,41.226,40.816,40.826,413377,0
+CUK.US,D,20191030,000000,41.089,41.119,39.801,39.987,443692,0
+CUK.US,D,20191031,000000,40.123,40.123,39.333,39.675,296463,0
+CUK.US,D,20191101,000000,40.133,40.133,39.791,39.85,340680,0
+CUK.US,D,20191104,000000,40.163,41.031,40.163,40.875,381505,0
+CUK.US,D,20191105,000000,41.138,41.753,41.06,41.401,443183,0
+CUK.US,D,20191106,000000,41.295,41.451,40.807,40.923,357638,0
+CUK.US,D,20191107,000000,41.373,41.792,41.251,41.47,416021,0
+CUK.US,D,20191108,000000,41.011,41.314,40.742,41.314,354714,0
+CUK.US,D,20191111,000000,41.011,41.293,40.835,41.031,289059,0
+CUK.US,D,20191112,000000,41.47,41.489,40.797,40.973,382979,0
+CUK.US,D,20191113,000000,40.826,40.885,40.485,40.66,362715,0
+CUK.US,D,20191114,000000,40.835,41.021,40.563,40.963,365389,0
+CUK.US,D,20191115,000000,41.401,41.577,41.129,41.421,318439,0
+CUK.US,D,20191118,000000,41.451,41.46,41.089,41.265,248103,0
+CUK.US,D,20191119,000000,41.47,41.567,41.051,41.051,495784,0
+CUK.US,D,20191120,000000,40.563,40.679,40.055,40.211,320415,0
+CUK.US,D,20191121,000000,40.063,40.35,39.638,40.093,414048,0
+CUK.US,D,20191122,000000,40.715,41.011,40.438,40.853,311729,0
+CUK.US,D,20191125,000000,41.159,41.629,41.031,41.555,351091,0
+CUK.US,D,20191126,000000,41.841,41.893,41.298,41.841,447173,0
+CUK.US,D,20191127,000000,42.226,42.266,41.989,42.226,463842,0
+CUK.US,D,20191129,000000,42.147,42.295,41.969,42.058,173088,0
+CUK.US,D,20191202,000000,42.088,42.088,41.584,41.634,384192,0
+CUK.US,D,20191203,000000,40.972,40.992,40.419,40.596,270510,0
+CUK.US,D,20191204,000000,40.577,41.288,40.577,40.932,267037,0
+CUK.US,D,20191205,000000,41.485,41.574,41.08,41.318,480999,0
+CUK.US,D,20191206,000000,42.078,42.187,41.93,42.029,439140,0
+CUK.US,D,20191209,000000,42.315,42.572,42.177,42.503,276287,0
+CUK.US,D,20191210,000000,42.127,42.355,41.999,42.236,311504,0
+CUK.US,D,20191211,000000,42.532,42.898,42.473,42.829,222582,0
+CUK.US,D,20191212,000000,42.799,43.757,42.779,43.708,352346,0
+CUK.US,D,20191213,000000,44.113,44.701,44.044,44.192,363444,0
+CUK.US,D,20191216,000000,44.923,44.933,43.846,43.915,378848,0
+CUK.US,D,20191217,000000,43.757,44.162,43.579,44.083,247437,0
+CUK.US,D,20191218,000000,43.945,44.044,43.54,43.599,284463,0
+CUK.US,D,20191219,000000,43.708,43.905,43.55,43.668,292231,0
+CUK.US,D,20191220,000000,45.782,47.764,45.199,46.523,1118627,0
+CUK.US,D,20191223,000000,46.898,47.639,46.656,47.56,652071,0
+CUK.US,D,20191224,000000,47.945,48.005,47.264,47.432,206308,0
+CUK.US,D,20191226,000000,47.432,47.876,47.284,47.767,200220,0
+CUK.US,D,20191227,000000,48.163,48.182,47.738,47.807,279654,0
+CUK.US,D,20191230,000000,48.291,48.291,47.649,47.659,281687,0
+CUK.US,D,20191231,000000,47.758,47.797,47.446,47.57,199461,0
+CUK.US,D,20200102,000000,47.935,48.202,47.53,47.955,325342,0
+CUK.US,D,20200103,000000,46.967,47.096,46.375,46.701,255560,0
+CUK.US,D,20200106,000000,46.236,46.236,45.308,45.377,395537,0
+CUK.US,D,20200107,000000,45.259,45.496,45.071,45.427,311172,0
+CUK.US,D,20200108,000000,45.506,45.92,45.372,45.683,176994,0
+CUK.US,D,20200109,000000,46.088,46.128,45.812,46.069,212648,0
+CUK.US,D,20200110,000000,46.256,46.316,45.713,45.782,192062,0
+CUK.US,D,20200113,000000,46.049,46.345,45.703,46.177,233254,0
+CUK.US,D,20200114,000000,46.335,47.066,46.266,46.967,253962,0
+CUK.US,D,20200115,000000,47.422,47.609,46.967,47.204,357170,0
+CUK.US,D,20200116,000000,47.313,47.935,47.106,47.906,427368,0
+CUK.US,D,20200117,000000,48.044,48.429,47.955,48.321,236597,0
+CUK.US,D,20200121,000000,47.708,47.738,46.879,47.145,443169,0
+CUK.US,D,20200122,000000,47.155,47.461,46.355,46.493,467471,0
+CUK.US,D,20200123,000000,45.743,46.078,44.814,45.891,592855,0
+CUK.US,D,20200124,000000,45.644,45.752,43.925,44.261,642141,0
+CUK.US,D,20200127,000000,42.305,42.858,41.732,42.187,513744,0
+CUK.US,D,20200128,000000,42.661,43.579,42.345,43.184,391447,0
+CUK.US,D,20200129,000000,43.036,43.599,42.997,43.155,204493,0
+CUK.US,D,20200130,000000,40.764,42.611,40.764,41.683,1187346,0
+CUK.US,D,20200131,000000,41.93,41.979,40.389,40.596,503862,0
+CUK.US,D,20200203,000000,40.834,41.13,39.53,40.152,778864,0
+CUK.US,D,20200204,000000,41.505,41.624,40.824,41.031,616763,0
+CUK.US,D,20200205,000000,41.732,42.147,41.268,41.535,489726,0
+CUK.US,D,20200206,000000,41.91,42.068,41.061,41.11,322236,0
+CUK.US,D,20200207,000000,40.31,40.359,39.51,39.648,611884,0
+CUK.US,D,20200210,000000,39.559,39.727,39.056,39.184,488172,0
+CUK.US,D,20200211,000000,39.599,40.488,39.51,40.211,482699,0
+CUK.US,D,20200212,000000,40.577,41.663,40.399,41.367,642832,0
+CUK.US,D,20200213,000000,40.567,40.824,40.162,40.419,506813,0
+CUK.US,D,20200214,000000,40.29,40.3,39.767,39.915,310832,0
+CUK.US,D,20200218,000000,39.806,40.103,39.806,40.014,346992,0
+CUK.US,D,20200219,000000,39.628,40.369,39.628,40.31,518248,0
+CUK.US,D,20200220,000000,40,40.23,39.71,39.93,527774,0
+CUK.US,D,20200221,000000,39.48,39.63,39.159,39.24,297204,0
+CUK.US,D,20200224,000000,36.8,37.3,35.64,35.64,713674,0
+CUK.US,D,20200225,000000,35.75,35.87,33.71,33.76,848011,0
+CUK.US,D,20200226,000000,34.21,34.21,30.98,31.49,1646388,0
+CUK.US,D,20200227,000000,31.36,32.38,29.1,30.95,3258923,0
+CUK.US,D,20200228,000000,30.27,31.86,30.22,31.83,1524925,0
+CUK.US,D,20200302,000000,30.85,31,29.58,30.88,1739841,0
+CUK.US,D,20200303,000000,31.01,31.32,29.62,30.03,1295664,0
+CUK.US,D,20200304,000000,30.5,30.58,29.28,30.58,851684,0
+CUK.US,D,20200305,000000,28.99,29.04,26.425,26.62,1885413,0
+CUK.US,D,20200306,000000,25.83,27.92,25.09,25.71,3038567,0
+CUK.US,D,20200309,000000,23.26,23.88,20.74,20.87,2612367,0
+CUK.US,D,20200310,000000,22.5,22.98,19.57,22.87,2697819,0
+CUK.US,D,20200311,000000,21.65,22.25,19.53,20.32,2605900,0
+CUK.US,D,20200312,000000,15.53,18.71,13.82,14.13,3094860,0
+CUK.US,D,20200313,000000,17.01,17.08,14.14,16.46,3061197,0
+CUK.US,D,20200316,000000,13.38,15.44,12.9,12.91,3581910,0
+CUK.US,D,20200317,000000,12.47,12.61,10.8,11.33,2687461,0
+CUK.US,D,20200318,000000,9.68,9.855,7.08,7.91,3318404,0
+CUK.US,D,20200319,000000,7.92,9.079,7.52,8.76,2346035,0
+CUK.US,D,20200320,000000,9.6,11.9,9.22,10.34,2882769,0
+CUK.US,D,20200323,000000,9.5,10.63,9.2,10.34,2595504,0
+CUK.US,D,20200324,000000,11.86,14.09,11.45,12.02,3337220,0
+CUK.US,D,20200325,000000,12.87,14.63,11.38,13.59,3756995,0
+CUK.US,D,20200326,000000,13.06,16.08,12.99,14.88,4063815,0
+CUK.US,D,20200327,000000,13.2,13.4182,11.9622,12.3,2054903,0
+CUK.US,D,20200330,000000,11.54,11.66,10.17,11.3,2031973,0
+CUK.US,D,20200331,000000,10.12,12.86,10.05,11.93,3074352,0
+CUK.US,D,20200401,000000,11.35,11.35,8,8.16,3743071,0
+CUK.US,D,20200402,000000,7.88,8.15,7.3294,7.5,4857092,0
+CUK.US,D,20200403,000000,7.86,8.12,7.5,7.93,2517299,0
+CUK.US,D,20200406,000000,8.6,9.84,8.5,9.34,3538285,0
+CUK.US,D,20200407,000000,11.43,11.86,10.23,10.45,4095021,0
+CUK.US,D,20200408,000000,11.23,11.29,10.64,11.15,2436439,0
+CUK.US,D,20200409,000000,11.92,12.55,11.08,11.54,3835327,0
+CUK.US,D,20200413,000000,11,11.08,10.17,10.69,1739462,0
+CUK.US,D,20200414,000000,11.6,12.1998,11.42,11.71,1917114,0
+CUK.US,D,20200415,000000,11.11,11.48,10.77,11.33,1768784,0
+CUK.US,D,20200416,000000,11.33,11.43,10.66,10.92,1583794,0
+CUK.US,D,20200417,000000,11.8597,11.94,11.48,11.79,1627286,0
+CUK.US,D,20200420,000000,11.22,11.5,10.96,11.11,1954272,0
+CUK.US,D,20200421,000000,10.68,11.13,10.57,10.84,1198934,0
+CUK.US,D,20200422,000000,10.84,10.98,10.3101,10.56,1313783,0
+CUK.US,D,20200423,000000,10.48,11.2098,10.48,11.01,1243131,0
+CUK.US,D,20200424,000000,11.03,11.15,10.51,10.77,1066290,0
+CUK.US,D,20200427,000000,11.04,11.99,10.95,11.77,1502500,0
+CUK.US,D,20200428,000000,12.4,13.18,12.11,12.97,2237362,0
+CUK.US,D,20200429,000000,13.98,14.88,13.98,14.81,2635970,0
+CUK.US,D,20200430,000000,14.11,14.44,13.26,13.92,2563388,0
+CUK.US,D,20200501,000000,13.14,13.4474,12.18,12.43,1510356,0
+CUK.US,D,20200504,000000,11.55,12.75,11.25,12.65,1600857,0
+CUK.US,D,20200505,000000,12.36,12.9399,11.489,11.6,2358247,0
+CUK.US,D,20200506,000000,11.74,11.89,11.09,11.28,1284426,0
+CUK.US,D,20200507,000000,11.33,11.97,11.33,11.83,1241392,0
+CUK.US,D,20200508,000000,12.3,12.57,11.99,12.37,991499,0
+CUK.US,D,20200511,000000,12.04,12.28,11.82,12.06,1316787,0
+CUK.US,D,20200512,000000,12.12,12.22,11.37,11.37,1498125,0
+CUK.US,D,20200513,000000,11.02,11.1,10.29,10.5,2013146,0
+CUK.US,D,20200514,000000,9.95,10.72,9.44,10.55,2378372,0
+CUK.US,D,20200515,000000,10.48,11.21,10.3,10.93,1377799,0
+CUK.US,D,20200518,000000,12.02,12.95,11.98,12.68,2113443,0
+CUK.US,D,20200519,000000,12.52,12.59,11.69,11.94,1762974,0
+CUK.US,D,20200520,000000,12.45,12.49,11.85,12.04,1221417,0
+CUK.US,D,20200521,000000,11.74,12.7,11.7,12.18,1943684,0
+CUK.US,D,20200522,000000,12.54,12.7,11.9319,12.19,960219,0
+CUK.US,D,20200526,000000,13.69,14.24,13.58,14.02,2237400,0
+CUK.US,D,20200527,000000,15.96,15.99,14.14,15.09,3471455,0
+CUK.US,D,20200528,000000,15.25,15.25,13.89,14,1762953,0
+CUK.US,D,20200529,000000,13.22,13.78,13.06,13.53,2011765,0
+CUK.US,D,20200601,000000,13.75,14.73,13.66,14.6,1115087,0
+CUK.US,D,20200602,000000,14.78,14.91,14.23,14.48,2017240,0
+CUK.US,D,20200603,000000,14.37,15.14,14.37,14.94,1649455,0
+CUK.US,D,20200604,000000,14.76,16.14,14.2062,15.7,3335324,0
+CUK.US,D,20200605,000000,17.27,18.78,17.27,17.79,4876464,0
+CUK.US,D,20200608,000000,20.37,21.4,19.6095,21.2,4415025,0
+CUK.US,D,20200609,000000,20.3,20.32,18.79,19.43,2979954,0
+CUK.US,D,20200610,000000,18.8,18.85,16.6269,17.46,3150738,0
+CUK.US,D,20200611,000000,14.84,15.97,14.56,14.79,3467697,0
+CUK.US,D,20200612,000000,16.71,17.15,15.75,17.09,2778128,0
+CUK.US,D,20200615,000000,15.38,16.85,15.26,16.53,2100656,0
+CUK.US,D,20200616,000000,18.5,18.545,16.71,17.26,2308633,0
+CUK.US,D,20200617,000000,16.49,16.71,15.84,16,1851119,0
+CUK.US,D,20200618,000000,14.98,16.28,14.88,15.9,2566479,0
+CUK.US,D,20200619,000000,16.08,16.09,14.73,14.92,2797372,0
+CUK.US,D,20200622,000000,14.7,14.74,13.92,14.28,2069011,0
+CUK.US,D,20200623,000000,14.8,15.06,14.42,14.99,1385802,0
+CUK.US,D,20200624,000000,14.03,14.25,12.84,13.03,2307690,0
+CUK.US,D,20200625,000000,12.28,12.93,12.25,12.76,2403696,0
+CUK.US,D,20200626,000000,12.65,12.7661,11.61,11.94,2817719,0
+CUK.US,D,20200629,000000,11.4,12.3698,11.06,12.29,3431106,0
+CUK.US,D,20200630,000000,12.07,12.78,11.79,12.58,2188538,0
+CUK.US,D,20200701,000000,12.57,13.46,12.55,12.67,3027342,0
+CUK.US,D,20200702,000000,13.5,13.56,12.67,12.73,2371540,0
+CUK.US,D,20200706,000000,13.02,13.09,12.27,12.76,2047332,0
+CUK.US,D,20200707,000000,12.5,12.51,12.08,12.09,1346263,0
+CUK.US,D,20200708,000000,12.01,12.82,11.83,12.72,2123225,0
+CUK.US,D,20200709,000000,13.03,13.11,11.86,11.87,2344788,0
+CUK.US,D,20200710,000000,12.06,13.08,11.84,13.06,2425290,0
+CUK.US,D,20200713,000000,13.33,13.44,12.41,12.43,1734854,0
+CUK.US,D,20200714,000000,12.04,12.17,11.79,12.11,1627567,0
+CUK.US,D,20200715,000000,13.12,14.14,12.94,13.99,2986327,0
+CUK.US,D,20200716,000000,13.33,13.49,12.9285,13.11,2159833,0
+CUK.US,D,20200717,000000,12.73,12.99,12.505,12.74,1590613,0
+CUK.US,D,20200720,000000,12.6,12.947,12.29,12.32,1449277,0
+CUK.US,D,20200721,000000,12.68,13.04,12.52,12.8,1363333,0
+CUK.US,D,20200722,000000,12.51,12.72,12.42,12.57,1110986,0
+CUK.US,D,20200723,000000,12.39,12.72,12.041,12.32,1363794,0
+CUK.US,D,20200724,000000,12.07,12.51,12.02,12.22,1303695,0
+CUK.US,D,20200727,000000,11.79,11.87,11.211,11.3,1969402,0
+CUK.US,D,20200728,000000,11.33,11.96,11.31,11.7,1465804,0
+CUK.US,D,20200729,000000,11.86,12.07,11.63,12.04,1182765,0
+CUK.US,D,20200730,000000,11.51,11.85,11.37,11.73,1437540,0
+CUK.US,D,20200731,000000,11.61,11.67,11.04,11.24,1631857,0
+CUK.US,D,20200803,000000,10.76,10.81,10.381,10.63,2147892,0
+CUK.US,D,20200804,000000,10.64,11.31,10.61,11.18,1456825,0
+CUK.US,D,20200805,000000,11.74,11.827,11.3519,11.69,1429885,0
+CUK.US,D,20200806,000000,11.62,11.93,11.41,11.76,1774090,0
+CUK.US,D,20200807,000000,11.57,12.12,11.35,12.05,1396022,0
+CUK.US,D,20200810,000000,12.11,13.06,12.1,13.04,2342855,0
+CUK.US,D,20200811,000000,13.93,13.99,13.34,13.5,2332820,0
+CUK.US,D,20200812,000000,13.79,13.81,12.77,12.95,1850220,0
+CUK.US,D,20200813,000000,13.01,13.48,12.85,13.05,1326613,0
+CUK.US,D,20200814,000000,12.6,13.25,12.5413,13.07,1369668,0
+CUK.US,D,20200817,000000,12.85,12.88,12.4,12.5,1709308,0
+CUK.US,D,20200818,000000,12.46,12.56,12.12,12.2,1063978,0
+CUK.US,D,20200819,000000,12.14,12.72,12.04,12.32,981686,0
+CUK.US,D,20200820,000000,12,12.28,11.908,12.17,879388,0
+CUK.US,D,20200821,000000,12.01,12.37,12.01,12.15,892085,0
+CUK.US,D,20200824,000000,12.41,13.32,12.17,13.3,1768522,0
+CUK.US,D,20200825,000000,13.61,13.665,12.92,13.28,1380844,0
+CUK.US,D,20200826,000000,13.19,13.2299,12.86,12.93,953535,0
+CUK.US,D,20200827,000000,13.16,13.85,13.14,13.49,1906172,0
+CUK.US,D,20200828,000000,14.04,14.55,13.87,14.49,1827365,0
+CUK.US,D,20200831,000000,14.72,14.83,13.97,13.98,1828148,0
+CUK.US,D,20200901,000000,13.5,13.995,13.41,13.91,1688824,0
+CUK.US,D,20200902,000000,13.96,14.28,13.71,14.23,1086928,0
+CUK.US,D,20200903,000000,14.96,15.68,14.48,14.81,2926795,0
+CUK.US,D,20200904,000000,15.5,15.76,14.85,15.63,1901044,0
+CUK.US,D,20200908,000000,14.84,15.57,14.83,15.14,2450962,0
+CUK.US,D,20200909,000000,14.84,14.89,14.29,14.65,1459581,0
+CUK.US,D,20200910,000000,14.62,15.2701,14.6,14.62,2972083,0
+CUK.US,D,20200911,000000,14.77,14.77,14.235,14.46,1300710,0
+CUK.US,D,20200914,000000,14.56,14.68,14.315,14.6,1389123,0
+CUK.US,D,20200915,000000,14.07,14.08,13.11,13.18,3729336,0
+CUK.US,D,20200916,000000,13.23,13.75,13.0899,13.52,1497520,0
+CUK.US,D,20200917,000000,13.07,13.62,12.99,13.48,2125772,0
+CUK.US,D,20200918,000000,13.04,13.2,12.27,12.45,3313731,0
+CUK.US,D,20200921,000000,11.91,12.02,11.44,11.78,2910171,0
+CUK.US,D,20200922,000000,11.7,12.07,11.63,12,3834403,0
+CUK.US,D,20200923,000000,12.18,12.52,11.74,11.76,1877644,0
+CUK.US,D,20200924,000000,11.66,11.79,11.2,11.46,1533966,0
+CUK.US,D,20200925,000000,11.85,12.38,11.73,12.34,2441645,0
+CUK.US,D,20200928,000000,13.06,13.06,12.41,12.79,2474549,0
+CUK.US,D,20200929,000000,12.81,12.91,12.47,12.7,1154808,0
+CUK.US,D,20200930,000000,12.92,13.49,12.86,12.92,1984093,0
+CUK.US,D,20201001,000000,12.96,12.99,12.5601,12.87,1366476,0
+CUK.US,D,20201002,000000,12.04,12.97,12.04,12.94,1977188,0
+CUK.US,D,20201005,000000,12.96,13.019,12.6408,12.81,997531,0
+CUK.US,D,20201006,000000,13.15,13.695,12.94,13.08,2172906,0
+CUK.US,D,20201007,000000,13.33,13.78,13.14,13.74,1395931,0
+CUK.US,D,20201008,000000,14.07,14.07,13.39,13.62,1403781,0
+CUK.US,D,20201009,000000,13.87,13.99,13.54,13.56,1334759,0
+CUK.US,D,20201012,000000,13.2,13.36,13.095,13.11,1112114,0
+CUK.US,D,20201013,000000,12.52,12.68,12,12.01,2408651,0
+CUK.US,D,20201014,000000,12.31,12.45,12,12,2004713,0
+CUK.US,D,20201015,000000,11.75,12.02,11.7,11.98,1131127,0
+CUK.US,D,20201016,000000,12.04,12.25,11.76,12.07,1776586,0
+CUK.US,D,20201019,000000,12.27,12.54,12.09,12.19,1704698,0
+CUK.US,D,20201020,000000,12.66,12.84,12.47,12.73,2618137,0
+CUK.US,D,20201021,000000,12.76,12.78,12.49,12.54,1433792,0
+CUK.US,D,20201022,000000,12.72,13.22,12.645,13.17,2119432,0
+CUK.US,D,20201023,000000,13.34,13.4896,13.13,13.38,1403788,0
+CUK.US,D,20201026,000000,12.97,12.97,12.08,12.2,2035455,0
+CUK.US,D,20201027,000000,12.08,12.23,11.81,11.81,1578585,0
+CUK.US,D,20201028,000000,11.25,11.34,10.595,10.6,2574268,0
+CUK.US,D,20201029,000000,10.62,11.27,10.5,11.16,1587023,0
+CUK.US,D,20201030,000000,11.15,12.31,10.93,11.8,2728314,0
+CUK.US,D,20201102,000000,11.51,11.66,11.15,11.62,1904739,0
+CUK.US,D,20201103,000000,11.65,11.95,11.63,11.77,1469055,0
+CUK.US,D,20201104,000000,11.69,11.97,11.465,11.55,1113439,0
+CUK.US,D,20201105,000000,11.69,12.23,11.69,12.2,1277663,0
+CUK.US,D,20201106,000000,11.97,12.155,11.8,11.92,917566,0
+CUK.US,D,20201109,000000,16.12,17.28,15.67,16.81,7831548,0
+CUK.US,D,20201110,000000,16.55,16.55,14.5,14.78,5222753,0
+CUK.US,D,20201111,000000,15.26,15.28,14.36,14.46,2780127,0
+CUK.US,D,20201112,000000,14.2,14.2,13.39,13.45,4410385,0
+CUK.US,D,20201113,000000,13.81,14.51,13.56,14.36,3625806,0
+CUK.US,D,20201116,000000,15.81,16.12,15.3938,15.75,3551513,0
+CUK.US,D,20201117,000000,15.46,16.39,15.24,15.99,2814378,0
+CUK.US,D,20201118,000000,15.68,16.2,15.525,15.57,2623749,0
+CUK.US,D,20201119,000000,15.56,16.04,15.45,16,1832984,0
+CUK.US,D,20201120,000000,15.93,16.01,15.3496,15.4,2286099,0
+CUK.US,D,20201123,000000,15.94,16.45,15.73,16.36,1954008,0
+CUK.US,D,20201124,000000,17.5,18.31,17.24,18.25,3320152,0
+CUK.US,D,20201125,000000,18.09,18.61,17.78,18.39,2386693,0
+CUK.US,D,20201127,000000,18.57,19.32,18.45,18.86,1990044,0
+CUK.US,D,20201130,000000,18.75,18.79,17.51,17.67,2885914,0
+CUK.US,D,20201201,000000,18.66,18.66,18.06,18.18,2498610,0
+CUK.US,D,20201202,000000,17.99,19.03,17.46,18.97,2007982,0
+CUK.US,D,20201203,000000,19.2,20.615,19.12,20.19,3770466,0
+CUK.US,D,20201204,000000,20.61,20.75,19.88,20.46,3289219,0
+CUK.US,D,20201207,000000,20.33,20.36,19.84,20.16,1883286,0
+CUK.US,D,20201208,000000,19.83,20.48,19.81,20.33,2214109,0
+CUK.US,D,20201209,000000,20.61,20.91,19.07,19.67,3152358,0
+CUK.US,D,20201210,000000,19.07,19.82,19.06,19.45,2057272,0
+CUK.US,D,20201211,000000,19.5,19.62,18.525,18.57,2253705,0
+CUK.US,D,20201214,000000,19.54,19.82,18.29,18.36,2321365,0
+CUK.US,D,20201215,000000,18.52,19,17.66,18.9,2408737,0
+CUK.US,D,20201216,000000,18.84,19.2799,18.6,18.93,1297993,0
+CUK.US,D,20201217,000000,19.05,19.06,18.53,18.64,1766287,0
+CUK.US,D,20201218,000000,18.57,18.87,18.09,18.36,1322413,0
+CUK.US,D,20201221,000000,17.12,18.24,17.1,17.96,2329229,0
+CUK.US,D,20201222,000000,18.06,18.19,17.06,17.1,1753372,0
+CUK.US,D,20201223,000000,17.6,18.35,17.5,18.2,1297959,0
+CUK.US,D,20201224,000000,18.32,18.38,17.69,17.99,563652,0
+CUK.US,D,20201228,000000,18.71,19.08,18.28,18.84,1143828,0
+CUK.US,D,20201229,000000,19.26,19.3,18.39,18.5,1207758,0
+CUK.US,D,20201230,000000,18.71,19.17,18.55,18.87,882521,0
+CUK.US,D,20201231,000000,18.74,18.84,18.07,18.74,806860,0
+CUK.US,D,20210104,000000,18.7,18.79,17.29,17.63,1968975,0
+CUK.US,D,20210105,000000,17.41,18.14,17.37,17.93,1277610,0
+CUK.US,D,20210106,000000,18.08,18.44,17.78,18.05,1898796,0
+CUK.US,D,20210107,000000,18.01,18.6,18,18.12,1388026,0
+CUK.US,D,20210108,000000,18.36,18.43,17.845,18,1653199,0
+CUK.US,D,20210111,000000,17.56,17.93,17.3,17.5,1336871,0
+CUK.US,D,20210112,000000,17.31,17.6,17.02,17.59,1423893,0
+CUK.US,D,20210113,000000,17.21,17.49,17.07,17.41,1190708,0
+CUK.US,D,20210114,000000,17.67,18.52,17.66,18.16,1601578,0
+CUK.US,D,20210115,000000,17.89,18.2605,17.76,17.79,1404979,0
+CUK.US,D,20210119,000000,18.01,18.26,17.71,18.01,1069980,0
+CUK.US,D,20210120,000000,18.13,18.3,17.79,18.01,908791,0
+CUK.US,D,20210121,000000,17.93,18.03,17.61,17.92,924831,0
+CUK.US,D,20210122,000000,17.56,17.7,17.39,17.51,1101500,0
+CUK.US,D,20210125,000000,16.8,16.93,16.135,16.45,2720471,0
+CUK.US,D,20210126,000000,16.62,16.76,16.14,16.19,1317552,0
+CUK.US,D,20210127,000000,15.88,16.6,15.58,16.27,2383257,0
+CUK.US,D,20210128,000000,16.78,17.16,16.6808,16.75,2123759,0
+CUK.US,D,20210129,000000,16.58,16.76,15.84,16,1936310,0
+CUK.US,D,20210201,000000,16.57,16.57,15.9,16.25,1319531,0
+CUK.US,D,20210202,000000,16.77,17.0596,16.58,16.93,1857361,0
+CUK.US,D,20210203,000000,17.22,17.7796,17.06,17.69,1801695,0
+CUK.US,D,20210204,000000,18.21,18.5384,18.07,18.38,1585768,0
+CUK.US,D,20210205,000000,18.81,19.072,18.56,18.75,2014747,0
+CUK.US,D,20210208,000000,18.81,19.11,18.69,18.86,1293641,0
+CUK.US,D,20210209,000000,18.8,18.8,18.16,18.47,1473788,0
+CUK.US,D,20210210,000000,18.26,18.75,18.08,18.11,1621987,0
+CUK.US,D,20210211,000000,18.05,18.23,17.72,17.99,1023413,0
+CUK.US,D,20210212,000000,17.27,17.82,17.27,17.66,1196209,0
+CUK.US,D,20210216,000000,18.5,19.41,18.26,19.37,2429928,0
+CUK.US,D,20210217,000000,18.84,20.08,18.55,19.59,2830364,0
+CUK.US,D,20210218,000000,19.2,19.33,18.88,19.3,1106593,0
+CUK.US,D,20210219,000000,19.8,20.73,19.7,20.66,2156838,0
+CUK.US,D,20210222,000000,20.8,22.75,20.518,21.89,4535323,0
+CUK.US,D,20210223,000000,21.47,22.31,20.12,22.14,3479107,0
+CUK.US,D,20210224,000000,22.91,23.86,22.6815,23.28,3347450,0
+CUK.US,D,20210225,000000,24,24.16,21.61,21.95,2796723,0
+CUK.US,D,20210226,000000,22.35,22.71,21.6,22.56,2339744,0
+CUK.US,D,20210301,000000,23.6,23.78,22.47,22.67,2604619,0
+CUK.US,D,20210302,000000,22.98,23.69,22.718,23.53,2157055,0
+CUK.US,D,20210303,000000,24.15,25.16,24.06,24.45,2377924,0
+CUK.US,D,20210304,000000,25.02,25.14,22.84,23.85,3076523,0
+CUK.US,D,20210305,000000,23.55,23.55,20.6,22.58,3879773,0
+CUK.US,D,20210308,000000,23.17,23.54,22.44,23.14,1908735,0
+CUK.US,D,20210309,000000,23.26,23.86,22.53,23.54,2103016,0
+CUK.US,D,20210310,000000,23.17,23.98,22.77,22.88,2629253,0
+CUK.US,D,20210311,000000,22.95,23.48,22.52,23.3,1552762,0
+CUK.US,D,20210312,000000,23.21,24.095,23.19,24.04,1487772,0
+CUK.US,D,20210315,000000,24.45,25.19,24.4,25.16,1908015,0
+CUK.US,D,20210316,000000,24.95,25.02,23.65,24.04,1698223,0
+CUK.US,D,20210317,000000,23.82,24.66,23.74,24.61,1389135,0
+CUK.US,D,20210318,000000,24.73,25.02,23.6,23.78,2223783,0
+CUK.US,D,20210319,000000,23.8,24.19,22.94,24.15,1331870,0
+CUK.US,D,20210322,000000,23.46,23.51,22.85,23.08,1580072,0
+CUK.US,D,20210323,000000,22.51,22.74,21.26,21.4,2198375,0
+CUK.US,D,20210324,000000,22.26,22.96,20.68,21.15,3085515,0
+CUK.US,D,20210325,000000,20.79,22.14,20.58,21.91,2339162,0
+CUK.US,D,20210326,000000,22.4,22.515,21.37,22.08,1442119,0
+CUK.US,D,20210329,000000,22.13,22.14,21.46,21.72,946604,0
+CUK.US,D,20210330,000000,21.88,22.72,21.81,22.56,866579,0
+CUK.US,D,20210331,000000,22.39,22.695,22.01,22.41,1476034,0
+CUK.US,D,20210401,000000,22.81,22.92,22.48,22.85,1034917,0
+CUK.US,D,20210405,000000,23.63,24.33,23.53,23.71,1439123,0
+CUK.US,D,20210406,000000,23.74,24.48,23.6,24.12,1474777,0
+CUK.US,D,20210407,000000,24.77,25.765,24.42,24.55,2395001,0
+CUK.US,D,20210408,000000,24.47,24.5,23.58,24.21,1459936,0
+CUK.US,D,20210409,000000,24.11,24.7879,23.99,24.63,2638431,0
+CUK.US,D,20210412,000000,24.19,24.36,23.22,23.36,1635583,0
+CUK.US,D,20210413,000000,22.9,23.59,22.61,23.49,1599980,0
+CUK.US,D,20210414,000000,23.83,24.33,23.69,23.83,1375749,0
+CUK.US,D,20210415,000000,23.88,23.89,23.2,23.26,1372897,0
+CUK.US,D,20210416,000000,23.6,23.7,23.04,23.16,1054470,0
+CUK.US,D,20210419,000000,23.39,23.41,22.88,23.03,1222870,0
+CUK.US,D,20210420,000000,22.65,22.65,21.6,22.04,1844167,0
+CUK.US,D,20210421,000000,21.9,23.34,21.6,23.3,1941443,0
+CUK.US,D,20210422,000000,22.97,23.67,22.85,23.01,2279965,0
+CUK.US,D,20210423,000000,22.91,23.42,22.58,23.28,1253569,0
+CUK.US,D,20210426,000000,23.96,24.44,23.64,23.8,1329761,0
+CUK.US,D,20210427,000000,23.8,24,23.48,23.96,918633,0
+CUK.US,D,20210428,000000,23.84,24.3,23.8,23.98,851444,0
+CUK.US,D,20210429,000000,24.72,24.98,23.65,23.7,1877958,0
+CUK.US,D,20210430,000000,23.43,24,23.33,23.91,1191412,0
+CUK.US,D,20210503,000000,24.18,24.42,23.745,24.14,766407,0
+CUK.US,D,20210504,000000,23.62,23.75,22.54,22.89,1459253,0
+CUK.US,D,20210505,000000,22.97,23.26,22.64,22.77,635628,0
+CUK.US,D,20210506,000000,22.7,22.94,22.07,22.37,1426148,0
+CUK.US,D,20210507,000000,22.55,23.28,22.37,23.13,828027,0
+CUK.US,D,20210510,000000,23.13,23.23,22.73,22.74,823002,0
+CUK.US,D,20210511,000000,22.01,22.59,21.833,22.4,1402365,0
+CUK.US,D,20210512,000000,21.98,22.27,21.32,21.38,1035180,0
+CUK.US,D,20210513,000000,21.55,22.01,20.92,21.61,1446184,0
+CUK.US,D,20210514,000000,21.87,23.25,21.83,23.22,1516276,0
+CUK.US,D,20210517,000000,22.94,23.4342,22.6,23.39,2409036,0
+CUK.US,D,20210518,000000,23.39,24.19,23.19,23.81,1802825,0
+CUK.US,D,20210519,000000,22.7,23.49,22.55,23.47,1837949,0
+CUK.US,D,20210520,000000,23.34,23.47,22.8,23.4,1111568,0
+CUK.US,D,20210521,000000,23.63,23.71,23.12,23.15,1021523,0
+CUK.US,D,20210524,000000,23.59,24.04,23.02,23.86,1162869,0
+CUK.US,D,20210525,000000,24.16,25.07,24.16,24.42,2104919,0
+CUK.US,D,20210526,000000,24.67,25.16,24.51,25.14,1344900,0
+CUK.US,D,20210527,000000,25.43,25.7,25.03,25.68,1508545,0
+CUK.US,D,20210528,000000,25.52,25.66,25.17,25.34,1268763,0
+CUK.US,D,20210601,000000,25.84,26.3,25.66,26.01,1682192,0
+CUK.US,D,20210602,000000,26.07,27.04,25.74,26.9,2079267,0
+CUK.US,D,20210603,000000,26.74,26.74,26.11,26.37,1387283,0
+CUK.US,D,20210604,000000,26.58,26.7,26.02,26.28,1003085,0
+CUK.US,D,20210607,000000,26.51,26.94,26.4089,26.5,1058088,0
+CUK.US,D,20210608,000000,26.66,27.31,26.36,26.8,1813020,0
+CUK.US,D,20210609,000000,27.07,27.08,26.39,26.41,1141407,0
+CUK.US,D,20210610,000000,26.38,26.54,25.52,25.99,1403550,0
+CUK.US,D,20210611,000000,25.65,26.19,25.52,26.05,1565471,0
+CUK.US,D,20210614,000000,25.8,25.98,24.87,25.02,1342126,0
+CUK.US,D,20210615,000000,24.96,25.39,24.7,24.82,842492,0
+CUK.US,D,20210616,000000,25.02,25.39,24.78,25.28,1189725,0
+CUK.US,D,20210617,000000,25.16,25.57,24.44,24.68,1660049,0
+CUK.US,D,20210618,000000,24.12,24.55,23.86,24.21,2471215,0
+CUK.US,D,20210621,000000,24.3,25.36,24.02,25.01,1614644,0
+CUK.US,D,20210622,000000,24.7965,24.81,24.14,24.34,1184898,0
+CUK.US,D,20210623,000000,24.27,24.55,24.23,24.32,745075,0
+CUK.US,D,20210624,000000,24.21,24.55,23.59,23.63,1963392,0
+CUK.US,D,20210625,000000,23.45,23.9699,23.39,23.89,1674328,0
+CUK.US,D,20210628,000000,23.19,23.66,22.9,23,4539770,0
+CUK.US,D,20210629,000000,23.02,23.23,22.725,22.77,1738726,0
+CUK.US,D,20210630,000000,22.8,23.42,22.78,23.27,1832532,0
+CUK.US,D,20210701,000000,23.5,23.86,23.35,23.58,1272689,0
+CUK.US,D,20210702,000000,23.44,23.6,23.07,23.45,1260078,0
+CUK.US,D,20210706,000000,23.58,23.65,22.6,22.68,1989210,0
+CUK.US,D,20210707,000000,22.5,22.8584,21.705,21.77,1615075,0
+CUK.US,D,20210708,000000,20.88,21.63,20.61,21.35,1838505,0
+CUK.US,D,20210709,000000,21.67,21.98,21.385,21.93,1343254,0
+CUK.US,D,20210712,000000,21.47,21.54,21.15,21.48,1408857,0
+CUK.US,D,20210713,000000,21.11,21.1901,20.6101,20.63,1492938,0
+CUK.US,D,20210714,000000,20.82,21.08,20.28,20.36,1798475,0
+CUK.US,D,20210715,000000,20.12,20.25,19.34,19.81,1936388,0
+CUK.US,D,20210716,000000,20.1,20.21,18.88,19,2217978,0
+CUK.US,D,20210719,000000,17.74,18.24,17.32,17.7,4560293,0
+CUK.US,D,20210720,000000,17.71,19.08,17.57,18.95,3228307,0
+CUK.US,D,20210721,000000,19.57,20.9899,19.53,20.88,3402513,0
+CUK.US,D,20210722,000000,20.58,20.6,20.04,20.37,2327605,0
+CUK.US,D,20210723,000000,20.49,20.49,19.785,19.82,1353233,0
+CUK.US,D,20210726,000000,19.93,20.98,19.83,20.93,2092952,0
+CUK.US,D,20210727,000000,20.8,21.06,20.4,20.7,1298698,0
+CUK.US,D,20210728,000000,21.245,21.36,20.26,20.83,2667079,0
+CUK.US,D,20210729,000000,21.15,21.34,20.81,20.81,1794287,0
+CUK.US,D,20210730,000000,20.36,20.74,19.78,19.92,1696199,0
+CUK.US,D,20210802,000000,20.16,20.8,19.71,19.78,1988484,0
+CUK.US,D,20210803,000000,20.15,20.16,19.12,20.02,2757461,0
+CUK.US,D,20210804,000000,19.6,20.05,19.37,19.5,1647903,0
+CUK.US,D,20210805,000000,19.83,21.02,19.66,20.92,1720562,0
+CUK.US,D,20210806,000000,21.17,21.31,20.81,21.28,1294572,0
+CUK.US,D,20210809,000000,21,21.04,20.35,20.82,945976,0
+CUK.US,D,20210810,000000,20.84,21.79,20.83,21.66,1329139,0
+CUK.US,D,20210811,000000,21.53,21.88,21.16,21.88,1326460,0
+CUK.US,D,20210812,000000,21.64,21.72,21.08,21.46,878428,0
+CUK.US,D,20210813,000000,21.61,21.63,21.02,21.12,1092399,0
+CUK.US,D,20210816,000000,20.61,20.95,20.27,20.8,1367229,0
+CUK.US,D,20210817,000000,20.35,20.56,19.88,20.23,1138735,0
+CUK.US,D,20210818,000000,20.23,20.95,19.935,20.55,1446873,0
+CUK.US,D,20210819,000000,20.17,20.35,19.61,19.9,1383060,0
+CUK.US,D,20210820,000000,19.66,20.24,19.55,20.21,1134126,0
+CUK.US,D,20210823,000000,20.35,20.98,20.35,20.85,1379726,0
+CUK.US,D,20210824,000000,21.25,21.9,21.23,21.75,2369143,0
+CUK.US,D,20210825,000000,22.11,22.23,21.57,22.06,2109431,0
+CUK.US,D,20210826,000000,21.85,22.22,21.24,21.48,1251351,0
+CUK.US,D,20210827,000000,21.5,22.36,21.5,22.18,1377222,0
+CUK.US,D,20210830,000000,22.31,22.34,21.5,21.56,1034919,0
+CUK.US,D,20210831,000000,21.53,22.0617,21.51,21.98,1266276,0
+CUK.US,D,20210901,000000,22.17,22.28,21.39,21.51,1415548,0
+CUK.US,D,20210902,000000,21.67,22.37,21.2499,21.93,1653882,0
+CUK.US,D,20210903,000000,21.75,21.99,20.83,21.12,1496997,0
+CUK.US,D,20210907,000000,20.9,21.585,20.81,21.52,1304700,0
+CUK.US,D,20210908,000000,21.68,21.86,20.86,20.89,1499350,0
+CUK.US,D,20210909,000000,20.76,21.62,20.72,21.22,1760123,0
+CUK.US,D,20210910,000000,21.4,21.42,20.72,20.72,1305741,0
+CUK.US,D,20210913,000000,21.08,21.44,20.4,21.29,1628521,0
+CUK.US,D,20210914,000000,21.26,21.46,20.775,20.86,1033229,0
+CUK.US,D,20210915,000000,20.66,21.12,20.42,21.1,963880,0
+CUK.US,D,20210916,000000,21.06,21.37,20.92,21.13,762501,0
+CUK.US,D,20210917,000000,21.32,21.72,21.25,21.43,1205510,0
+CUK.US,D,20210920,000000,21.39,21.47,20.77,21.29,1681208,0
+CUK.US,D,20210921,000000,21.63,21.78,21.07,21.14,1482507,0
+CUK.US,D,20210922,000000,21.49,22.045,21.42,21.74,1347426,0
+CUK.US,D,20210923,000000,22.12,22.96,22.06,22.61,3088590,0
+CUK.US,D,20210924,000000,22.76,23.59,22.53,23.24,2165382,0
+CUK.US,D,20210927,000000,23.84,24.89,23.77,24.14,2054966,0
+CUK.US,D,20210928,000000,24.01,24.58,23.74,23.83,1311065,0
+CUK.US,D,20210929,000000,24.09,24.1,23.34,23.38,1593385,0
+CUK.US,D,20210930,000000,23.13,23.149,22.64,22.81,1374009,0
+CUK.US,D,20211001,000000,23.7,24.16,23.42,23.82,1852424,0
+CUK.US,D,20211004,000000,23.66,24.01,23.02,23.13,1738645,0
+CUK.US,D,20211005,000000,23.42,23.82,23.15,23.3,1297293,0
+CUK.US,D,20211006,000000,22.75,23.02,22.4001,22.79,1374882,0
+CUK.US,D,20211007,000000,22.99,23.1,22.39,22.42,1224680,0
+CUK.US,D,20211008,000000,22.36,22.55,21.685,21.69,1326865,0
+CUK.US,D,20211011,000000,21.59,22.2,21.38,21.67,1283365,0
+CUK.US,D,20211012,000000,21.81,22.195,21.66,22.14,1259422,0
+CUK.US,D,20211013,000000,22.18,22.19,21.66,21.72,1463571,0
+CUK.US,D,20211014,000000,22.19,22.19,21.775,21.84,1129400,0
+CUK.US,D,20211015,000000,22.13,22.42,21.85,21.9,949451,0
+CUK.US,D,20211018,000000,21.43,21.67,21.095,21.28,1898130,0
+CUK.US,D,20211019,000000,21.1,21.155,20.58,20.6,1751099,0
+CUK.US,D,20211020,000000,20.47,20.9,20.37,20.61,1365861,0
+CUK.US,D,20211021,000000,20.66,21.03,20.52,20.69,1356194,0
+CUK.US,D,20211022,000000,20.41,20.51,20.11,20.47,1232957,0
+CUK.US,D,20211025,000000,20.06,20.35,20,20.24,1451824,0
+CUK.US,D,20211026,000000,20.59,20.72,20.075,20.22,1577325,0
+CUK.US,D,20211027,000000,20.31,20.349,20.02,20.04,1571564,0
+CUK.US,D,20211028,000000,20.1,20.435,19.83,20.35,1551010,0
+CUK.US,D,20211029,000000,20.27,20.75,20.14,20.5,1663196,0
+CUK.US,D,20211101,000000,20.53,21.39,20.38,21.37,1845113,0
+CUK.US,D,20211102,000000,21.26,21.31,20.845,21.2,1858684,0
+CUK.US,D,20211103,000000,20.88,21.54,20.82,21.4,2201096,0
+CUK.US,D,20211104,000000,21.56,21.69,21.045,21.18,1439018,0
+CUK.US,D,20211105,000000,22.5,23.29,22.312,22.97,2863827,0
+CUK.US,D,20211108,000000,22.6,22.985,22.48,22.62,2953541,0
+CUK.US,D,20211109,000000,22.64,22.64,21.975,22.34,1393410,0
+CUK.US,D,20211110,000000,21.85,22.42,21.5,21.65,1491969,0
+CUK.US,D,20211111,000000,21.47,21.72,21.13,21.14,1112111,0
+CUK.US,D,20211112,000000,20.97,21.04,20.305,20.54,1506752,0
+CUK.US,D,20211115,000000,20.61,20.85,20.38,20.49,1477147,0
+CUK.US,D,20211116,000000,20.43,20.43,19.705,19.87,1989221,0
+CUK.US,D,20211117,000000,19.89,20.05,19.335,19.65,1892943,0
+CUK.US,D,20211118,000000,19.9,19.95,19.09,19.41,1809004,0
+CUK.US,D,20211119,000000,18.78,19.26,18.37,18.85,2823620,0
+CUK.US,D,20211122,000000,18.83,19.18,18.53,18.75,1898273,0
+CUK.US,D,20211123,000000,18.96,19.17,18.535,18.62,1609186,0
+CUK.US,D,20211124,000000,18.38,18.975,18.26,18.58,1163208,0
+CUK.US,D,20211126,000000,16.35,16.69,15.9005,16.48,3935479,0
+CUK.US,D,20211129,000000,17.2,17.58,16.27,16.71,2573400,0
+CUK.US,D,20211130,000000,16.34,16.48,15.71,16.19,3483795,0
+CUK.US,D,20211201,000000,16.73,16.99,15.16,15.21,4884503,0
+CUK.US,D,20211202,000000,15.5,16.6381,15.23,16.55,4516243,0
+CUK.US,D,20211203,000000,16.48,16.48,15.64,15.91,3775063,0
+CUK.US,D,20211206,000000,16.23,17.605,16.13,17.11,4498948,0
+CUK.US,D,20211207,000000,17.38,17.68,16.945,17.1,3387073,0
+CUK.US,D,20211208,000000,17.12,18.32,17.04,17.91,3878302,0
+CUK.US,D,20211209,000000,17.41,17.925,17.3,17.6,2216945,0
+CUK.US,D,20211210,000000,17.53,17.75,17.145,17.73,1986748,0
+CUK.US,D,20211213,000000,16.99,17.19,16.435,16.8,3183292,0
+CUK.US,D,20211214,000000,16.5,17.24,16.47,16.66,2940459,0
+CUK.US,D,20211215,000000,16.465,16.53,15.775,16.37,3614239,0
+CUK.US,D,20211216,000000,16.44,16.69,15.995,16.08,4057635,0
+CUK.US,D,20211217,000000,16.22,16.895,15.98,16.71,2708493,0
+CUK.US,D,20211220,000000,16.18,17.53,16.13,17.23,3219713,0
+CUK.US,D,20211221,000000,17.72,18.91,17.66,18.78,3063268,0
+CUK.US,D,20211222,000000,18.86,19.565,18.35,19.37,2765954,0
+CUK.US,D,20211223,000000,19.73,19.9,19.2,19.53,2854259,0
+CUK.US,D,20211227,000000,18.74,19.36,18.47,19.25,1483022,0
+CUK.US,D,20211228,000000,18.93,19.97,18.82,19.24,1858404,0
+CUK.US,D,20211229,000000,19.03,19.21,18.725,19.11,1671504,0
+CUK.US,D,20211230,000000,19.07,19.72,18.66,18.81,3127697,0
+CUK.US,D,20211231,000000,18.75,19.03,18.41,18.49,1350921,0
+CUK.US,D,20220103,000000,18.86,19.89,18.83,19.58,2052004,0
+CUK.US,D,20220104,000000,20.31,20.6,19.895,20.08,3562199,0
+CUK.US,D,20220105,000000,20.23,20.49,19.49,19.6,2342114,0
+CUK.US,D,20220106,000000,19.93,20.29,19.47,19.52,2563135,0
+CUK.US,D,20220107,000000,19.73,20.53,19.57,20.17,2306934,0
+CUK.US,D,20220110,000000,20.28,20.41,19.39,19.78,2235692,0
+CUK.US,D,20220111,000000,19.7,20.44,19.55,20.25,1799755,0
+CUK.US,D,20220112,000000,20.38,20.59,20.05,20.4,1655965,0
+CUK.US,D,20220113,000000,20.5,21.285,20.47,20.93,2067977,0
+CUK.US,D,20220114,000000,20.73,21.03,20.4273,21.02,1802680,0
+CUK.US,D,20220118,000000,20.59,20.83,20.15,20.19,1851720,0
+CUK.US,D,20220119,000000,20.19,20.19,19.56,19.6,1740506,0
+CUK.US,D,20220120,000000,19.6,20.25,19.17,19.23,1667783,0
+CUK.US,D,20220121,000000,19.05,19.0999,18.345,18.42,2436192,0
+CUK.US,D,20220124,000000,17.72,18.18,16.865,18.16,3942679,0
+CUK.US,D,20220125,000000,17.74,18.71,17.55,18.53,2928844,0
+CUK.US,D,20220126,000000,18.92,19.41,18.47,18.69,2792246,0
+CUK.US,D,20220127,000000,18.88,19.095,17.505,17.64,3412601,0
+CUK.US,D,20220128,000000,17.76,17.81,16.85,17.56,3278215,0
+CUK.US,D,20220131,000000,17.42,18.48,16.95,18.42,3855780,0
+CUK.US,D,20220201,000000,18.62,19.57,18.55,19.47,3615383,0
+CUK.US,D,20220202,000000,19.185,19.68,18.95,19.35,2776718,0
+CUK.US,D,20220203,000000,19,19.32,18.78,18.78,1781012,0
+CUK.US,D,20220204,000000,18.42,18.68,18.13,18.5,2607196,0
+CUK.US,D,20220207,000000,18.67,20,18.65,19.83,2931306,0
+CUK.US,D,20220208,000000,20.02,20.84,19.83,20.82,2852462,0
+CUK.US,D,20220209,000000,21.08,21.59,21.025,21.49,2805614,0
+CUK.US,D,20220210,000000,21.22,22.12,21.06,21.46,2844584,0
+CUK.US,D,20220211,000000,21.59,21.9901,20.5,20.61,3786095,0
+CUK.US,D,20220214,000000,20.51,21.02,19.84,19.94,3192340,0
+CUK.US,D,20220215,000000,20.76,21.375,20.65,21.3,2663342,0
+CUK.US,D,20220216,000000,21.25,21.97,21.15,21.62,3249732,0
+CUK.US,D,20220217,000000,21.29,21.48,20.635,20.76,1778219,0
+CUK.US,D,20220218,000000,20.68,21.04,20.305,20.45,2433348,0
+CUK.US,D,20220222,000000,19.96,20.48,19.64,19.79,3290537,0
+CUK.US,D,20220223,000000,20.16,20.31,18.785,18.8,3330888,0
+CUK.US,D,20220224,000000,17.65,19.07,17.465,19,4701521,0
+CUK.US,D,20220225,000000,19.2,19.74,18.87,19.64,3173797,0
+CUK.US,D,20220228,000000,19.12,19.25,18.44,18.77,4335676,0
+CUK.US,D,20220301,000000,18.42,18.45,17.115,17.34,4156167,0
+CUK.US,D,20220302,000000,17.68,18.09,17.38,17.71,3528374,0
+CUK.US,D,20220303,000000,17.93,18.26,16.84,16.93,2823441,0
+CUK.US,D,20220304,000000,16.36,16.63,15.68,15.86,4683269,0
+CUK.US,D,20220307,000000,15.86,16.04,14.24,14.25,5125944,0
+CUK.US,D,20220308,000000,14.48,15.33,13.89,14.74,5378523,0
+CUK.US,D,20220309,000000,15.73,16.48,15.71,16.09,4763577,0
+CUK.US,D,20220310,000000,15.7,16.87,15.62,16.33,4340385,0
+CUK.US,D,20220311,000000,16.67,16.78,16.02,16.04,2718267,0
+CUK.US,D,20220314,000000,16.15,16.64,15.76,15.95,3347397,0
+CUK.US,D,20220315,000000,16.23,16.94,16.23,16.79,3501648,0
+CUK.US,D,20220316,000000,17.08,18.105,16.9,18.07,5119426,0
+CUK.US,D,20220317,000000,17.41,17.75,17.03,17.74,2991195,0
+CUK.US,D,20220318,000000,17.29,18.04,17.26,17.97,3040299,0
+CUK.US,D,20220321,000000,17.71,17.71,17.18,17.49,2451663,0
+CUK.US,D,20220322,000000,17.25,17.82,17.03,17.56,2522403,0
+CUK.US,D,20220323,000000,17.36,17.48,16.83,16.86,1762122,0
+CUK.US,D,20220324,000000,16.8,17,16.425,16.99,2572237,0
+CUK.US,D,20220325,000000,16.87,17.115,16.715,16.84,4151797,0
+CUK.US,D,20220328,000000,17.1,17.73,16.97,17.71,2552950,0
+CUK.US,D,20220329,000000,18.24,18.6,18,18.17,2475256,0
+CUK.US,D,20220330,000000,17.8,18.115,17.675,17.75,2759805,0
+CUK.US,D,20220331,000000,17.715,18.535,17.62,18.27,3707845,0
+CUK.US,D,20220401,000000,18.42,18.52,17.945,18.25,2585504,0
+CUK.US,D,20220404,000000,18.06,18.12,17.62,17.97,2059265,0
+CUK.US,D,20220405,000000,18.95,19.52,18.35,18.46,4043413,0
+CUK.US,D,20220406,000000,18.14,18.165,17.26,17.42,3087107,0
+CUK.US,D,20220407,000000,17.41,17.41,16.565,17.16,3222964,0
+CUK.US,D,20220408,000000,17,17.14,16.58,16.81,2097090,0
+CUK.US,D,20220411,000000,16.68,17.45,16.555,17.03,2777053,0
+CUK.US,D,20220412,000000,17.22,17.395,16.86,16.99,2085003,0
+CUK.US,D,20220413,000000,17.22,17.985,17.22,17.86,2189816,0
+CUK.US,D,20220414,000000,18.05,18.425,17.935,18.03,1756760,0
+CUK.US,D,20220418,000000,17.84,18.04,17.5,17.61,1345862,0
+CUK.US,D,20220419,000000,17.6,18.415,17.58,18.3,2370540,0
+CUK.US,D,20220420,000000,18.24,18.6,18.04,18.06,2279419,0
+CUK.US,D,20220421,000000,18.77,18.91,17.79,17.88,2337134,0
+CUK.US,D,20220422,000000,17.8,17.98,17.14,17.2,2446698,0
+CUK.US,D,20220425,000000,17,17.22,16.74,17.2,3106341,0
+CUK.US,D,20220426,000000,17.12,17.22,15.96,15.97,2881398,0
+CUK.US,D,20220427,000000,16.01,16.36,15.69,15.92,2745108,0
+CUK.US,D,20220428,000000,16.19,16.43,15.63,16.27,2204987,0
+CUK.US,D,20220429,000000,16.23,16.63,15.75,15.79,2106712,0
+CUK.US,D,20220502,000000,15.77,15.96,15.295,15.83,2240291,0
+CUK.US,D,20220503,000000,16.15,16.325,15.75,16.16,3049109,0
+CUK.US,D,20220504,000000,16.04,16.36,15.4,16.35,2789483,0
+CUK.US,D,20220505,000000,15.92,16.16,14.98,15.15,3616902,0
+CUK.US,D,20220506,000000,15.02,15.145,14.31,14.64,3335325,0
+CUK.US,D,20220509,000000,14.29,14.33,13,13.06,4004427,0
+CUK.US,D,20220510,000000,13.64,13.83,12.815,13.16,3568517,0
+CUK.US,D,20220511,000000,13.31,13.71,12.635,12.65,4005637,0
+CUK.US,D,20220512,000000,12.42,12.89,11.93,12.36,4881045,0
+CUK.US,D,20220513,000000,12.61,13.52,12.61,13.31,3070774,0
+CUK.US,D,20220516,000000,13.27,13.5,13.0924,13.15,2791763,0
+CUK.US,D,20220517,000000,13.54,13.95,13.39,13.85,2397734,0
+CUK.US,D,20220518,000000,13.49,13.75,12.75,12.89,3228866,0
+CUK.US,D,20220519,000000,12.66,12.95,12.55,12.65,3277888,0
+CUK.US,D,20220520,000000,12.81,12.955,11.84,12.23,3270400,0
+CUK.US,D,20220523,000000,12.22,12.32,11.74,12.23,3196516,0
+CUK.US,D,20220524,000000,11.96,11.98,10.775,10.95,4207657,0
+CUK.US,D,20220525,000000,10.85,11.465,10.81,11.37,2883499,0
+CUK.US,D,20220526,000000,11.47,12.49,11.45,12.28,2583858,0
+CUK.US,D,20220527,000000,12.36,12.94,12.36,12.94,2358141,0
+CUK.US,D,20220531,000000,12.82,13.1,12.71,12.86,2547159,0
+CUK.US,D,20220601,000000,12.93,13.1088,12.205,12.5,2516079,0
+CUK.US,D,20220602,000000,12.5,13.06,12.45,13.05,1723689,0
+CUK.US,D,20220603,000000,12.7,12.9,12.44,12.58,1458483,0
+CUK.US,D,20220606,000000,12.78,12.88,12.45,12.72,1850379,0
+CUK.US,D,20220607,000000,12.48,12.89,12.34,12.88,1411670,0
+CUK.US,D,20220608,000000,12.33,12.56,11.97,11.97,3835059,0
+CUK.US,D,20220609,000000,11.85,11.86,10.831,10.84,3912326,0
+CUK.US,D,20220610,000000,10.6,11.06,10.15,10.16,4060289,0
+CUK.US,D,20220613,000000,9.61,9.65,9.005,9.08,4685681,0
+CUK.US,D,20220614,000000,9,9.23,8.59,8.69,4764739,0
+CUK.US,D,20220615,000000,8.82,9.19,8.725,9,5216789,0
+CUK.US,D,20220616,000000,8.63,8.65,7.945,7.99,4079402,0
+CUK.US,D,20220617,000000,8.2,8.795,8.01,8.74,3176875,0
+CUK.US,D,20220621,000000,8.81,8.93,8.621,8.76,3232162,0
+CUK.US,D,20220622,000000,8.52,8.979,8.44,8.76,2873438,0
+CUK.US,D,20220623,000000,8.7,8.84,8.425,8.76,2853297,0
+CUK.US,D,20220624,000000,8.91,9.86,8.69,9.86,3700359,0
+CUK.US,D,20220627,000000,9.76,9.81,9.29,9.61,3455839,0
+CUK.US,D,20220628,000000,9.5,10.02,9.385,9.41,3231132,0
+CUK.US,D,20220629,000000,8.61,8.69,7.88,8.12,5932801,0
+CUK.US,D,20220630,000000,7.86,8.055,7.43,7.9,4845997,0
+CUK.US,D,20220701,000000,7.84,8.215,7.81,8.14,5348768,0
+CUK.US,D,20220705,000000,7.8,8.525,7.4778,8.49,5874244,0
+CUK.US,D,20220706,000000,8.39,8.62,7.93,8,4100940,0
+CUK.US,D,20220707,000000,8.1,8.55,8.1,8.46,3761354,0
+CUK.US,D,20220708,000000,8.39,8.56,8.13,8.22,3160945,0
+CUK.US,D,20220711,000000,8.13,8.16,7.72,7.73,2427891,0
+CUK.US,D,20220712,000000,7.66,8.335,7.66,8.21,4967938,0
+CUK.US,D,20220713,000000,7.81,8.1892,7.75,8.12,2750088,0
+CUK.US,D,20220714,000000,7.89,8.0372,7.77,7.85,2775370,0
+CUK.US,D,20220715,000000,8.06,8.31,7.86,8.31,2601094,0
+CUK.US,D,20220718,000000,8.47,9.04,8.47,8.66,4640941,0
+CUK.US,D,20220719,000000,8.93,9.22,8.88,9.16,3476140,0
+CUK.US,D,20220720,000000,9.08,9.7,9.05,9.66,3985020,0
+CUK.US,D,20220721,000000,8.54,8.77,8.385,8.74,3883900,0
+CUK.US,D,20220722,000000,8.76,8.84,8.14,8.23,2873630,0
+CUK.US,D,20220725,000000,8.19,8.24,7.87,8.14,2565888,0
+CUK.US,D,20220726,000000,7.99,8.02,7.6,7.62,3064752,0
+CUK.US,D,20220727,000000,7.9,7.99,7.615,7.94,3271853,0
+CUK.US,D,20220728,000000,8.01,8.4,7.7,8.19,2829878,0
+CUK.US,D,20220729,000000,8.16,8.25,7.91,8.18,1653167,0
+CUK.US,D,20220801,000000,8.03,8.125,7.74,8.09,2699142,0
+CUK.US,D,20220802,000000,7.85,8.715,7.82,8.49,4459273,0
+CUK.US,D,20220803,000000,8.59,8.925,8.57,8.9,3510672,0
+CUK.US,D,20220804,000000,8.89,9.04,8.7201,8.9,2670344,0
+CUK.US,D,20220805,000000,8.66,9.15,8.61,8.92,2955993,0
+CUK.US,D,20220808,000000,9.1,9.505,9.09,9.12,2529934,0
+CUK.US,D,20220809,000000,8.83,8.88,8.4134,8.57,2677656,0
+CUK.US,D,20220810,000000,8.95,9.6659,8.95,9.42,3139029,0
+CUK.US,D,20220811,000000,9.91,10,9.53,9.6,2196681,0
+CUK.US,D,20220812,000000,9.74,9.815,9.525,9.75,1776083,0
+CUK.US,D,20220815,000000,9.56,9.815,9.495,9.75,1683776,0
+CUK.US,D,20220816,000000,9.63,10.28,9.47,10.15,2500063,0
+CUK.US,D,20220817,000000,9.9,9.9,9.462,9.62,2401800,0
+CUK.US,D,20220818,000000,9.55,9.55,9.26,9.5,1723731,0
+CUK.US,D,20220819,000000,9.15,9.255,8.79,8.93,2248198,0
+CUK.US,D,20220822,000000,8.57,8.67,8.425,8.46,2029064,0
+CUK.US,D,20220823,000000,8.53,8.75,8.52,8.59,1823552,0
+CUK.US,D,20220824,000000,8.47,9.0573,8.47,9,2694455,0
+CUK.US,D,20220825,000000,9.18,9.51,9.125,9.39,2447700,0
+CUK.US,D,20220826,000000,9.39,9.62,8.8812,8.9,2448708,0
+CUK.US,D,20220829,000000,8.71,8.96,8.63,8.8,1478372,0
+CUK.US,D,20220830,000000,8.96,9.2,8.535,8.71,2041575,0
+CUK.US,D,20220831,000000,8.86,8.9,8.47,8.47,2045052,0
+CUK.US,D,20220901,000000,8.25,8.34,7.98,8.34,2370025,0
+CUK.US,D,20220902,000000,8.55,8.65,8.29,8.38,2014822,0
+CUK.US,D,20220906,000000,8.51,8.66,8.18,8.43,1774719,0
+CUK.US,D,20220907,000000,8.36,8.79,8.36,8.77,1872452,0
+CUK.US,D,20220908,000000,8.51,8.98,8.475,8.97,2055635,0
+CUK.US,D,20220909,000000,9.15,9.35,9.11,9.27,1489291,0
+CUK.US,D,20220912,000000,9.41,9.61,9.275,9.45,1590897,0
+CUK.US,D,20220913,000000,8.96,9.3,8.87,9.08,1985961,0
+CUK.US,D,20220914,000000,8.97,9.35,8.8,9.33,2199750,0
+CUK.US,D,20220915,000000,9.23,9.89,9.23,9.66,2780770,0
+CUK.US,D,20220916,000000,9.44,9.535,9.23,9.51,2665648,0
+CUK.US,D,20220919,000000,9.4,9.815,9.38,9.52,1336878,0
+CUK.US,D,20220920,000000,9.59,9.68,9.18,9.19,1994441,0
+CUK.US,D,20220921,000000,9.05,9.09,8.57,8.58,2949400,0
+CUK.US,D,20220922,000000,8.59,8.74,8.29,8.5,3488087,0
+CUK.US,D,20220923,000000,8.05,8.19,7.67,7.86,3176430,0
+CUK.US,D,20220926,000000,7.8,8.2,7.76,7.77,3028258,0
+CUK.US,D,20220927,000000,8.02,8.33,7.885,8.05,2206968,0
+CUK.US,D,20220928,000000,8.02,8.58,7.96,8.55,2126949,0
+CUK.US,D,20220929,000000,8.38,8.415,7.935,8.04,2611633,0
+CUK.US,D,20220930,000000,7.53,7.64,6.19,6.19,4968069,0
+CUK.US,D,20221003,000000,6.26,6.27,5.8,6,3298620,0
+CUK.US,D,20221004,000000,6.18,6.915,6.18,6.87,6751543,0
+CUK.US,D,20221005,000000,6.6,6.7,6.355,6.55,4099961,0
+CUK.US,D,20221006,000000,6.46,6.73,6.2,6.2,3428814,0
+CUK.US,D,20221007,000000,6.08,6.19,5.84,6,3538401,0
+CUK.US,D,20221010,000000,5.97,6.03,5.475,5.64,2774597,0
+CUK.US,D,20221011,000000,5.66,5.96,5.43,5.87,3608390,0
+CUK.US,D,20221012,000000,5.82,6.52,5.775,6.46,4648949,0
+CUK.US,D,20221013,000000,6.16,6.465,6.05,6.31,5699659,0
+CUK.US,D,20221014,000000,6.45,6.58,6.225,6.34,3867204,0
+CUK.US,D,20221017,000000,6.49,6.605,6.375,6.46,2512169,0
+CUK.US,D,20221018,000000,6.83,7.3,6.83,7.16,5526426,0
+CUK.US,D,20221019,000000,7.11,7.225,6.8001,6.86,2695970,0
+CUK.US,D,20221020,000000,6.88,7.37,6.88,7.11,2458323,0
+CUK.US,D,20221021,000000,7.05,7.32,6.94,7.3,1926847,0
+CUK.US,D,20221024,000000,7.32,7.37,7.06,7.33,1789943,0
+CUK.US,D,20221025,000000,7.36,7.77,7.33,7.72,1768474,0
+CUK.US,D,20221026,000000,7.69,8.16,7.69,7.76,2216472,0
+CUK.US,D,20221027,000000,7.88,8.03,7.73,7.75,1836367,0
+CUK.US,D,20221028,000000,7.66,7.965,7.6,7.95,2206165,0
+CUK.US,D,20221031,000000,8.15,8.23,7.895,8.06,3356680,0
+CUK.US,D,20221101,000000,8.48,8.555,8.06,8.07,3679354,0
+CUK.US,D,20221102,000000,8.07,8.255,7.7,7.74,4692336,0
+CUK.US,D,20221103,000000,7.49,8.08,7.385,7.9,3619315,0
+CUK.US,D,20221104,000000,8.12,8.315,7.905,8.03,2842139,0
+CUK.US,D,20221107,000000,8.13,8.14,7.7,7.83,3726901,0
+CUK.US,D,20221108,000000,8.04,8.2933,7.92,8.16,3208222,0
+CUK.US,D,20221109,000000,8.07,8.09,7.665,7.68,1938295,0
+CUK.US,D,20221110,000000,8.19,8.79,8.18,8.75,3301080,0
+CUK.US,D,20221111,000000,9.21,9.3979,8.815,9.27,3834913,0
+CUK.US,D,20221114,000000,9.41,9.66,9.225,9.51,3379706,0
+CUK.US,D,20221115,000000,9.92,10.28,9.85,10.04,3069773,0
+CUK.US,D,20221116,000000,8.82,8.86,8.56,8.67,3121571,0
+CUK.US,D,20221117,000000,8.48,8.645,8.27,8.6,2017990,0
+CUK.US,D,20221118,000000,8.74,8.77,8.47,8.52,1987697,0
+CUK.US,D,20221121,000000,8.45,8.56,8.23,8.4,2066334,0
+CUK.US,D,20221122,000000,8.4,8.595,8.275,8.51,1712797,0
+CUK.US,D,20221123,000000,8.51,8.8,8.45,8.76,1128319,0
+CUK.US,D,20221125,000000,8.77,8.93,8.7,8.78,954841,0
+CUK.US,D,20221128,000000,8.65,8.78,8.39,8.43,1336388,0
+CUK.US,D,20221129,000000,8.44,8.805,8.43,8.76,1595124,0
+CUK.US,D,20221130,000000,8.85,8.96,8.51,8.94,1746429,0
+CUK.US,D,20221201,000000,8.85,9.235,8.85,8.95,1864822,0
+CUK.US,D,20221202,000000,8.67,8.965,8.47,8.92,1937183,0
+CUK.US,D,20221205,000000,8.77,9.145,8.61,8.66,1985499,0
+CUK.US,D,20221206,000000,8.68,8.72,8.2,8.34,1675999,0
+CUK.US,D,20221207,000000,8.23,8.355,7.985,8.01,1775952,0
+CUK.US,D,20221208,000000,8.04,8.29,8.04,8.12,1366185,0
+CUK.US,D,20221209,000000,8.11,8.21,7.995,8,1318492,0
+CUK.US,D,20221212,000000,7.88,8.09,7.71,8.09,1582901,0
+CUK.US,D,20221213,000000,8.61,8.68,7.865,8.02,1824151,0
+CUK.US,D,20221214,000000,7.92,8.135,7.79,7.98,2232060,0
+CUK.US,D,20221215,000000,7.78,7.965,7.58,7.76,2568503,0
+CUK.US,D,20221216,000000,7.55,7.745,7.445,7.5,1631335,0
+CUK.US,D,20221219,000000,7.56,7.56,7.18,7.22,2281478,0
+CUK.US,D,20221220,000000,7.06,7.36,7.06,7.21,2541568,0
+CUK.US,D,20221221,000000,7.08,7.825,7.03,7.53,2841613,0
+CUK.US,D,20221222,000000,7.46,7.52,6.79,7.01,3306378,0
+CUK.US,D,20221223,000000,7.01,7.09,6.7419,6.98,1647463,0
+CUK.US,D,20221227,000000,6.92,7.035,6.745,6.86,1304165,0
+CUK.US,D,20221228,000000,6.92,7.08,6.82,6.84,2001387,0
+CUK.US,D,20221229,000000,6.89,7.21,6.87,7.21,1222181,0
+CUK.US,D,20221230,000000,7.07,7.31,7.07,7.19,1274818,0
+CUK.US,D,20230103,000000,7.36,7.42,7.035,7.09,2015640,0
+CUK.US,D,20230104,000000,7.21,7.805,7.12,7.8,2429044,0
+CUK.US,D,20230105,000000,7.65,7.975,7.57,7.95,2031320,0
+CUK.US,D,20230106,000000,8.04,8.18,7.86,8.18,1015409,0
+CUK.US,D,20230109,000000,8.31,8.57,8.215,8.43,1516056,0
+CUK.US,D,20230110,000000,8.43,8.65,8.29,8.63,1694041,0
+CUK.US,D,20230111,000000,8.75,8.8381,8.64,8.81,1250737,0
+CUK.US,D,20230112,000000,9.05,9.23,8.8394,9.22,2232386,0
+CUK.US,D,20230113,000000,9.16,9.495,9.155,9.43,1885248,0
+CUK.US,D,20230117,000000,9.61,9.805,9.39,9.75,1797537,0
+CUK.US,D,20230118,000000,9.95,10.05,9.345,9.38,2788838,0
+CUK.US,D,20230119,000000,9.11,9.22,8.935,9.09,1845472,0
+CUK.US,D,20230120,000000,9.26,9.56,9.16,9.46,1374257,0
+CUK.US,D,20230123,000000,9.62,9.75,9.515,9.67,1515266,0
+CUK.US,D,20230124,000000,9.58,9.88,9.55,9.66,1495055,0
+CUK.US,D,20230125,000000,9.52,9.82,9.39,9.81,1132971,0
+CUK.US,D,20230126,000000,9.92,9.99,9.545,9.61,1441998,0
+CUK.US,D,20230127,000000,9.69,10.12,9.69,9.95,2270227,0
+CUK.US,D,20230130,000000,9.74,10.0601,9.57,9.59,1823842,0
+CUK.US,D,20230131,000000,9.65,9.74,9.49,9.73,1647906,0
+CUK.US,D,20230201,000000,9.72,10.29,9.57,10.21,2702308,0
+CUK.US,D,20230202,000000,10.55,11.04,10.37,10.84,2486469,0
+CUK.US,D,20230203,000000,10.68,10.97,10.59,10.64,1840630,0
+CUK.US,D,20230206,000000,10.44,10.7099,10.39,10.68,1784590,0
+CUK.US,D,20230207,000000,10.94,11.3,10.51,10.97,3575361,0
+CUK.US,D,20230208,000000,11.09,11.18,10.7,10.73,1602955,0
+CUK.US,D,20230209,000000,10.83,10.931,10.3,10.42,1619070,0
+CUK.US,D,20230210,000000,10.23,10.3,9.93,10.08,1964024,0
+CUK.US,D,20230213,000000,10.1,10.54,10.03,10.49,1249572,0
+CUK.US,D,20230214,000000,10.38,10.77,10.25,10.73,1803270,0
+CUK.US,D,20230215,000000,10.62,11.005,10.48,10.99,1509523,0
+CUK.US,D,20230216,000000,10.83,10.85,10.49,10.51,1561475,0
+CUK.US,D,20230217,000000,10.4,10.45,10.12,10.24,1365369,0
+CUK.US,D,20230221,000000,10.06,10.22,10.005,10.08,1165297,0
+CUK.US,D,20230222,000000,9.99,10.25,9.86,10.02,941126,0
+CUK.US,D,20230223,000000,10.22,10.22,9.71,9.89,1450001,0
+CUK.US,D,20230224,000000,9.66,9.745,9.43,9.6,1219467,0
+CUK.US,D,20230227,000000,9.86,9.955,9.77,9.84,1037600,0
+CUK.US,D,20230228,000000,9.6,9.71,9.35,9.64,1713559,0
+CUK.US,D,20230301,000000,9.59,9.74,9.485,9.59,2018220,0
+CUK.US,D,20230302,000000,9.44,9.76,9.37,9.74,1582785,0
+CUK.US,D,20230303,000000,9.92,10.13,9.82,10.08,1249431,0
+CUK.US,D,20230306,000000,10.19,10.445,10.0525,10.06,1500815,0
+CUK.US,D,20230307,000000,10.07,10.17,9.88,9.89,1282942,0
+CUK.US,D,20230308,000000,9.84,9.935,9.5,9.6,1479363,0
+CUK.US,D,20230309,000000,9.51,9.61,9.04,9.06,1667674,0
+CUK.US,D,20230310,000000,9.06,9.13,8.6628,8.81,2059812,0
+CUK.US,D,20230313,000000,8.57,8.685,8.3,8.41,2373090,0
+CUK.US,D,20230314,000000,8.64,8.71,8.25,8.32,2270894,0
+CUK.US,D,20230315,000000,7.9,8.1,7.65,7.95,2899043,0
+CUK.US,D,20230316,000000,7.75,8.27,7.715,8.16,3163797,0
+CUK.US,D,20230317,000000,7.96,8.07,7.7525,7.78,5513740,0
+CUK.US,D,20230320,000000,7.81,8.06,7.73,7.83,2133847,0
+CUK.US,D,20230321,000000,8.16,8.35,8.14,8.26,2340982,0
+CUK.US,D,20230322,000000,8.28,8.53,8.11,8.11,2588830,0
+CUK.US,D,20230323,000000,8.18,8.595,8.12,8.26,2906248,0
+CUK.US,D,20230324,000000,8.13,8.3,8.05,8.26,1806840,0
+CUK.US,D,20230327,000000,8.55,8.71,7.86,7.95,3548155,0
+CUK.US,D,20230328,000000,8.07,8.4515,8.07,8.31,5185277,0
+CUK.US,D,20230329,000000,8.59,8.885,8.58,8.86,2470641,0
+CUK.US,D,20230330,000000,9.19,9.24,9.05,9.14,2332594,0
+CUK.US,D,20230331,000000,9.26,9.295,9.06,9.15,1726947,0
+CUK.US,D,20230403,000000,8.95,9.06,8.85,8.98,1623354,0
+CUK.US,D,20230404,000000,9.06,9.11,8.655,8.89,2006976,0
+CUK.US,D,20230405,000000,8.85,8.915,8.695,8.73,1311952,0
+CUK.US,D,20230406,000000,8.8,8.935,8.64,8.83,1874992,0
+CUK.US,D,20230410,000000,8.69,8.935,8.65,8.93,1120323,0
+CUK.US,D,20230411,000000,8.98,9.19,8.87,9.1,1398320,0
+CUK.US,D,20230412,000000,9.2,9.255,8.7,8.7,1755179,0
+CUK.US,D,20230413,000000,8.8,8.91,8.78,8.86,1199703,0
+CUK.US,D,20230414,000000,8.9,8.9401,8.66,8.72,962122,0
+CUK.US,D,20230417,000000,8.74,8.895,8.631,8.85,1450589,0
+CUK.US,D,20230418,000000,8.81,8.95,8.78,8.92,1379328,0
+CUK.US,D,20230419,000000,8.79,8.95,8.65,8.88,1052743,0
+CUK.US,D,20230420,000000,8.77,8.78,8.46,8.48,1612161,0
+CUK.US,D,20230421,000000,8.45,8.47,8.22,8.47,1685522,0
+CUK.US,D,20230424,000000,8.41,8.525,8.275,8.4,1035050,0
+CUK.US,D,20230425,000000,8.37,8.37,8.04,8.06,1320288,0
+CUK.US,D,20230426,000000,8.12,8.15,7.83,7.9,1975312,0
+CUK.US,D,20230427,000000,8.04,8.0605,7.875,8.01,1587721,0
+CUK.US,D,20230428,000000,7.98,8.39,7.98,8.32,1529471,0
+CUK.US,D,20230501,000000,8.34,8.68,8.32,8.56,1771252,0
+CUK.US,D,20230502,000000,8.48,8.6,8.3,8.53,2199237,0
+CUK.US,D,20230503,000000,8.55,8.76,8.495,8.52,1726268,0
+CUK.US,D,20230504,000000,8.83,8.87,8.32,8.48,2206170,0
+CUK.US,D,20230505,000000,8.6,9.08,8.6,9.01,2301443,0
+CUK.US,D,20230508,000000,9.11,9.57,9.04,9.51,1982152,0
+CUK.US,D,20230509,000000,9.38,9.595,9.325,9.57,1336371,0
+CUK.US,D,20230510,000000,9.66,9.74,9.255,9.39,1799369,0
+CUK.US,D,20230511,000000,9.28,9.38,9.1,9.16,1654349,0
+CUK.US,D,20230512,000000,9.125,9.14,8.655,8.77,2189580,0
+CUK.US,D,20230515,000000,8.8,9.245,8.75,9.18,1431886,0
+CUK.US,D,20230516,000000,9.08,9.467,8.965,9.23,2108758,0
+CUK.US,D,20230517,000000,9.27,9.945,9.26,9.84,2081645,0
+CUK.US,D,20230518,000000,9.75,10.07,9.75,10.05,1550037,0
+CUK.US,D,20230519,000000,9.98,9.98,9.63,9.75,997160,0
+CUK.US,D,20230522,000000,9.82,10.035,9.65,9.98,1088972,0
+CUK.US,D,20230523,000000,9.84,10.23,9.7998,9.82,1618563,0
+CUK.US,D,20230524,000000,9.61,9.63,9.23,9.49,1593125,0
+CUK.US,D,20230525,000000,9.75,9.94,9.66,9.78,1556171,0
+CUK.US,D,20230526,000000,9.89,10.09,9.89,10.01,1092213,0
+CUK.US,D,20230530,000000,10.21,10.47,9.98,10.09,1375133,0
+CUK.US,D,20230531,000000,10.13,10.16,9.71,9.97,1308589,0
+CUK.US,D,20230601,000000,10.08,10.575,9.955,10.5,1757971,0
+CUK.US,D,20230602,000000,10.73,10.935,10.59,10.83,2100092,0
+CUK.US,D,20230605,000000,10.85,10.99,10.79,10.93,1073589,0
+CUK.US,D,20230606,000000,10.88,11.41,10.86,11.35,1164698,0
+CUK.US,D,20230607,000000,11.46,11.7099,11.39,11.58,1302447,0
+CUK.US,D,20230608,000000,11.4,11.495,11.265,11.31,1399963,0
+CUK.US,D,20230609,000000,11.45,11.85,11.44,11.6,1518295,0
+CUK.US,D,20230612,000000,12.32,13.35,12.26,13.12,4354192,0
+CUK.US,D,20230613,000000,13.47,13.77,13.13,13.76,2630928,0
+CUK.US,D,20230614,000000,14.02,14.14,13.65,13.98,2249238,0
+CUK.US,D,20230615,000000,13.96,14.48,13.885,14.43,1730329,0
+CUK.US,D,20230616,000000,14.73,14.73,14.135,14.22,2442427,0
+CUK.US,D,20230620,000000,14.47,14.475,14.17,14.33,1912681,0
+CUK.US,D,20230621,000000,14.405,14.6,14,14.32,1705826,0
+CUK.US,D,20230622,000000,14.24,14.3788,14.08,14.23,2786242,0
+CUK.US,D,20230623,000000,14.05,14.39,13.96,14.26,1812227,0
+CUK.US,D,20230626,000000,13.43,13.51,12.47,12.98,4385414,0
+CUK.US,D,20230627,000000,13.24,14.27,13.22,14.27,2325678,0
+CUK.US,D,20230628,000000,14.45,15.71,14.35,15.6,4371989,0
+CUK.US,D,20230629,000000,15.56,15.98,15.24,15.54,3585557,0
+CUK.US,D,20230630,000000,16.18,17.01,16.02,16.95,5403114,0
+CUK.US,D,20230703,000000,16.73,17.33,16.67,17.2,1764775,0
+CUK.US,D,20230705,000000,17.11,17.67,17.05,17.41,2780196,0
+CUK.US,D,20230706,000000,16.97,17.19,16.43,17.05,2169487,0
+CUK.US,D,20230707,000000,17.17,17.64,17.13,17.28,2993505,0
+CUK.US,D,20230710,000000,17.31,17.5794,17.23,17.5,2170324,0
+CUK.US,D,20230711,000000,17.6,17.61,16.93,17.12,2253504,0
+CUK.US,D,20230712,000000,17.35,17.36,16.57,16.58,3294008,0
+CUK.US,D,20230713,000000,16.66,16.7601,16.11,16.14,2561310,0
+CUK.US,D,20230714,000000,16.04,16.29,15.54,15.66,2259747,0
+CUK.US,D,20230717,000000,15.72,16.29,15.71,16.08,2055113,0
+CUK.US,D,20230718,000000,16.16,16.7591,16.15,16.56,2289379,0
+CUK.US,D,20230719,000000,16.77,16.7901,16.23,16.46,1907656,0
+CUK.US,D,20230720,000000,16.27,16.45,15.93,15.98,1831409,0
+CUK.US,D,20230721,000000,15.93,16.18,15.88,16.15,1351719,0
+CUK.US,D,20230724,000000,16.23,16.31,15.61,16.14,1429726,0
+CUK.US,D,20230725,000000,16.06,16.1,15.745,15.86,1317241,0
+CUK.US,D,20230726,000000,15.94,16.15,15.8108,16.08,1765773,0
+CUK.US,D,20230727,000000,17.07,17.17,16.445,16.55,3162978,0
+CUK.US,D,20230728,000000,16.7,17.01,16.7,16.84,1542876,0
+CUK.US,D,20230731,000000,17,17.18,16.845,17.13,1484693,0
+CUK.US,D,20230801,000000,16.48,16.72,15.93,16.31,2053980,0
+CUK.US,D,20230802,000000,15.99,16.23,15.865,16.04,1762459,0
+CUK.US,D,20230803,000000,15.87,16.18,15.74,15.9,1459703,0
+CUK.US,D,20230804,000000,15.99,15.99,15.51,15.57,1476025,0
+CUK.US,D,20230807,000000,15.73,16.31,15.73,16.31,1599294,0
+CUK.US,D,20230808,000000,16.04,16.32,15.87,16.29,1334727,0
+CUK.US,D,20230809,000000,16.32,16.49,15.67,15.69,1331584,0
+CUK.US,D,20230810,000000,15.85,16.07,15.61,15.77,837684,0
+CUK.US,D,20230811,000000,15.52,15.58,15.165,15.23,1228698,0
+CUK.US,D,20230814,000000,15.02,15.235,14.975,15.22,1249893,0
+CUK.US,D,20230815,000000,15.08,15.22,14.95,15.06,845834,0
+CUK.US,D,20230816,000000,14.92,15.05,14.65,14.66,1034917,0
+CUK.US,D,20230817,000000,14.69,14.75,14.33,14.33,1073330,0
+CUK.US,D,20230818,000000,13.99,14.38,13.91,14.16,2079957,0
+CUK.US,D,20230821,000000,14.39,14.3984,14.08,14.25,911536,0
+CUK.US,D,20230822,000000,14.34,14.4,14.02,14.2,982826,0
+CUK.US,D,20230823,000000,14.3,14.79,14.09,14.72,1613472,0
+CUK.US,D,20230824,000000,14.6,14.73,14.2201,14.24,1019618,0
+CUK.US,D,20230825,000000,14.18,14.46,14.06,14.37,1069438,0
+CUK.US,D,20230828,000000,14.42,14.54,14.205,14.22,884587,0
+CUK.US,D,20230829,000000,14.1,14.56,13.97,14.51,1343317,0
+CUK.US,D,20230830,000000,14.67,14.67,14.28,14.28,1342643,0
+CUK.US,D,20230831,000000,14.37,14.495,14.2,14.3,1799107,0
+CUK.US,D,20230901,000000,14.23,14.49,14.06,14.15,1207198,0
+CUK.US,D,20230905,000000,14,14,13.47,13.85,1652887,0
+CUK.US,D,20230906,000000,13.53,13.87,13.53,13.76,2114747,0
+CUK.US,D,20230907,000000,13.75,13.75,13.41,13.62,1016939,0
+CUK.US,D,20230908,000000,13.54,13.83,13.49,13.61,869056,0
+CUK.US,D,20230911,000000,13.84,13.89,13.37,13.76,1098906,0
+CUK.US,D,20230912,000000,13.65,13.94,13.58,13.79,1199246,0
+CUK.US,D,20230913,000000,13.58,13.64,13.355,13.45,1444036,0
+CUK.US,D,20230914,000000,13.79,14.165,13.71,14.1,1795884,0
+CUK.US,D,20230915,000000,14.08,14.12,13.66,13.72,1573624,0
+CUK.US,D,20230918,000000,13.655,13.72,13.52,13.58,850966,0
+CUK.US,D,20230919,000000,13.64,14.045,13.53,13.63,1235569,0
+CUK.US,D,20230920,000000,13.79,13.82,13.23,13.23,1206115,0
+CUK.US,D,20230921,000000,13.11,13.27,12.93,13.07,1173330,0
+CUK.US,D,20230922,000000,13.29,13.29,12.69,12.69,1454044,0
+CUK.US,D,20230925,000000,12.27,12.67,12.145,12.57,1525136,0
+CUK.US,D,20230926,000000,12.39,12.625,12.39,12.46,1322050,0
+CUK.US,D,20230927,000000,12.51,12.809,12.41,12.62,1379126,0
+CUK.US,D,20230928,000000,12.25,13.1179,12.22,12.91,2272130,0
+CUK.US,D,20230929,000000,13.1,13.55,11.86,12.25,5075139,0
+CUK.US,D,20231002,000000,12,12.625,11.96,12.17,2399831,0
+CUK.US,D,20231003,000000,11.97,12.05,11.3,11.37,2082796,0
+CUK.US,D,20231004,000000,11.52,11.81,11.46,11.74,1443021,0
+CUK.US,D,20231005,000000,11.86,12.181,11.735,11.88,1327483,0
+CUK.US,D,20231006,000000,11.67,12.03,11.6097,11.83,1219690,0
+CUK.US,D,20231009,000000,11.33,11.4114,11,11.36,1697110,0
+CUK.US,D,20231010,000000,11.51,11.88,11.48,11.57,1256926,0
+CUK.US,D,20231011,000000,11.64,11.67,11.235,11.37,1207579,0
+CUK.US,D,20231012,000000,11.43,11.578,11.09,11.31,1540145,0
+CUK.US,D,20231013,000000,11.11,11.24,10.91,11.01,1030767,0
+CUK.US,D,20231016,000000,11.19,11.31,11.03,11.13,1026841,0
+CUK.US,D,20231017,000000,11.09,11.41,11.03,11.29,725337,0
+CUK.US,D,20231018,000000,11.07,11.08,10.53,10.54,1318475,0
+CUK.US,D,20231019,000000,10.44,10.55,10.24,10.25,1623587,0
+CUK.US,D,20231020,000000,10.1,10.2499,9.95,9.96,1344188,0
+CUK.US,D,20231023,000000,9.86,10.44,9.77,10.24,1763490,0
+CUK.US,D,20231024,000000,10.39,10.549,10.29,10.31,916137,0
+CUK.US,D,20231025,000000,10.28,10.33,10.14,10.18,1275466,0
+CUK.US,D,20231026,000000,10.53,10.58,9.8796,10.23,2429179,0
+CUK.US,D,20231027,000000,10.44,10.47,9.97,10.08,1577611,0
+CUK.US,D,20231030,000000,10.3,10.42,10.145,10.32,1303431,0
+CUK.US,D,20231031,000000,10.38,10.39,10.05,10.36,1119628,0
+CUK.US,D,20231101,000000,10.33,10.47,10.075,10.24,1565623,0
+CUK.US,D,20231102,000000,10.54,10.9,10.54,10.78,1355018,0
+CUK.US,D,20231103,000000,11.03,11.6,11.03,11.36,1616882,0
+CUK.US,D,20231106,000000,11.4,11.51,10.9,11.05,1039981,0
+CUK.US,D,20231107,000000,11.02,11.3,10.97,11.29,1229808,0
+CUK.US,D,20231108,000000,11.38,11.63,11.27,11.5,1209948,0
+CUK.US,D,20231109,000000,11.54,11.61,11.02,11.08,1092364,0
+CUK.US,D,20231110,000000,11,11.475,10.98,11.46,1292156,0
+CUK.US,D,20231113,000000,11.34,11.53,11.18,11.51,927130,0
+CUK.US,D,20231114,000000,12.22,12.68,12.02,12.45,1740533,0
+CUK.US,D,20231115,000000,12.71,13.115,12.71,13.01,1715854,0
+CUK.US,D,20231116,000000,12.99,13.22,12.89,13.22,1317884,0
+CUK.US,D,20231117,000000,13.29,13.4,13.12,13.26,1177654,0
+CUK.US,D,20231120,000000,13.18,13.42,13.09,13.11,999920,0
+CUK.US,D,20231121,000000,12.86,12.88,12.49,12.77,1115460,0
+CUK.US,D,20231122,000000,13.03,13.25,12.9,12.93,1664269,0
+CUK.US,D,20231124,000000,12.71,12.9,12.62,12.88,744739,0
+CUK.US,D,20231127,000000,12.83,13.145,12.8,13.06,930153,0
+CUK.US,D,20231128,000000,13.13,13.21,12.97,13.09,921602,0
+CUK.US,D,20231129,000000,13.3,13.67,13.22,13.33,1169836,0
+CUK.US,D,20231130,000000,13.55,13.62,13.31,13.48,1589650,0
+CUK.US,D,20231201,000000,13.66,14.16,13.5588,14.13,1585535,0
+CUK.US,D,20231204,000000,14.16,14.755,14.16,14.71,1493292,0
+CUK.US,D,20231205,000000,14.64,14.95,14.58,14.85,1102879,0
+CUK.US,D,20231206,000000,15.19,15.985,15.17,15.66,1978740,0
+CUK.US,D,20231207,000000,15.89,16.225,15.73,16.15,2183186,0
+CUK.US,D,20231208,000000,16.21,16.41,16.11,16.4,2025583,0
+CUK.US,D,20231211,000000,16.37,16.37,15.83,15.98,2590872,0
+CUK.US,D,20231212,000000,16.02,16.34,15.98,16.17,1925408,0
+CUK.US,D,20231213,000000,16.03,16.585,15.98,16.57,1833841,0
+CUK.US,D,20231214,000000,16.8,17.445,16.8,17.1,2504885,0
+CUK.US,D,20231215,000000,16.98,17.19,16.9,16.96,1875881,0
+CUK.US,D,20231218,000000,16.85,17.005,16.61,16.69,1813066,0
+CUK.US,D,20231219,000000,16.8,17.15,16.75,17.02,1426189,0
+CUK.US,D,20231220,000000,17.04,17.09,16.52,16.53,2065416,0
+CUK.US,D,20231221,000000,16.84,17.75,16.79,17.49,3275163,0
+CUK.US,D,20231222,000000,17.34,17.95,17.04,17.27,2541415,0
+CUK.US,D,20231226,000000,17.15,17.185,16.74,16.96,2072647,0
+CUK.US,D,20231227,000000,16.7,16.89,16.565,16.87,1710073,0
+CUK.US,D,20231228,000000,17,17.07,16.88,16.96,928815,0
+CUK.US,D,20231229,000000,16.95,17.175,16.85,16.86,1774928,0
+CUK.US,D,20240102,000000,16.7,16.7,15.71,15.77,1939854,0
+CUK.US,D,20240103,000000,15.24,15.36,14.8,14.9,2038138,0
+CUK.US,D,20240104,000000,14.89,15.51,14.85,15.26,1849867,0
+CUK.US,D,20240105,000000,15.33,15.8937,15.28,15.78,1927242,0
+CUK.US,D,20240108,000000,15.83,15.94,15.515,15.76,1260503,0
+CUK.US,D,20240109,000000,15.49,15.925,15.47,15.72,1175044,0
+CUK.US,D,20240110,000000,15.64,16.1,15.58,15.99,1465175,0
+CUK.US,D,20240111,000000,16,16.05,15.52,15.78,1299751,0
+CUK.US,D,20240112,000000,15.89,15.89,15.185,15.35,2097513,0
+CUK.US,D,20240116,000000,15.05,15.43,14.96,15.39,1251722,0
+CUK.US,D,20240117,000000,14.99,15.365,14.98,15.31,1446598,0
+CUK.US,D,20240118,000000,15.55,16.02,15.36,15.73,1949959,0
+CUK.US,D,20240119,000000,15.62,15.76,15.305,15.76,1512245,0
+CUK.US,D,20240122,000000,15.87,15.95,14.965,15.2,3248057,0
+CUK.US,D,20240123,000000,14.98,15.25,14.785,14.82,1951517,0
+CUK.US,D,20240124,000000,15.03,15.215,14.67,14.68,1961252,0
+CUK.US,D,20240125,000000,14.89,15.06,14.82,15.02,2385257,0
+CUK.US,D,20240126,000000,15.1,15.11,14.48,14.48,1934242,0
+CUK.US,D,20240129,000000,14.36,15.1,14.36,15.1,2099475,0
+CUK.US,D,20240130,000000,15.4,15.73,15.025,15.06,2445020,0
+CUK.US,D,20240131,000000,14.94,15.66,14.91,15.16,3291604,0
+CUK.US,D,20240201,000000,15.58,15.76,14.86,15.35,3369203,0
+CUK.US,D,20240202,000000,15.25,15.25,14.785,15.04,2947749,0
+CUK.US,D,20240205,000000,14.8,14.8,14.32,14.43,1735323,0
+CUK.US,D,20240206,000000,14.34,14.7,14.2,14.62,1817367,0
+CUK.US,D,20240207,000000,14.59,14.615,14.22,14.34,1560265,0
+CUK.US,D,20240208,000000,14.25,14.36,14.05,14.29,1395775,0
+CUK.US,D,20240209,000000,14.27,14.32,13.69,13.93,2932014,0
+CUK.US,D,20240212,000000,13.94,14.27,13.93,14.13,1741849,0
+CUK.US,D,20240213,000000,13.72,13.91,13.58,13.78,1725893,0
+CUK.US,D,20240214,000000,13.95,14.04,13.58,13.93,1569276,0
+CUK.US,D,20240215,000000,13.95,14.2,13.81,13.92,2116496,0
+CUK.US,D,20240216,000000,13.75,13.835,13.5203,13.54,1298472,0
+CUK.US,D,20240220,000000,13.51,13.56,13.23,13.49,1895527,0
+CUK.US,D,20240221,000000,13.4,13.49,13.32,13.46,1564497,0
+CUK.US,D,20240222,000000,14.27,14.315,13.87,13.97,2756385,0
+CUK.US,D,20240223,000000,13.79,14.155,13.7,13.92,1894200,0
+CUK.US,D,20240226,000000,13.85,13.925,13.53,13.54,1580521,0
+CUK.US,D,20240227,000000,14.6,14.79,14.21,14.58,3998265,0
+CUK.US,D,20240228,000000,14.35,14.7,14.11,14.13,1915782,0
+CUK.US,D,20240229,000000,14.14,14.51,14.1,14.4,2909879,0
+CUK.US,D,20240301,000000,14.46,14.61,14.24,14.56,1732280,0
+CUK.US,D,20240304,000000,14.55,14.885,14.55,14.6,1702499,0
+CUK.US,D,20240305,000000,14.48,14.69,14.33,14.43,1394819,0
+CUK.US,D,20240306,000000,14.68,14.83,14.455,14.54,1466887,0
+CUK.US,D,20240307,000000,14.71,14.775,14.215,14.24,1943343,0
+CUK.US,D,20240308,000000,14.43,15.24,14.43,14.88,2804167,0
+CUK.US,D,20240311,000000,14.85,14.87,14.6,14.71,1864862,0
+CUK.US,D,20240312,000000,14.75,14.75,14.44,14.7,1866359,0
+CUK.US,D,20240313,000000,14.89,15.4,14.86,15.13,2326605,0
+CUK.US,D,20240314,000000,14.99,15.08,14.655,14.7,1958402,0
+CUK.US,D,20240315,000000,14.69,14.85,14.57,14.69,1621068,0
+CUK.US,D,20240318,000000,14.82,15.06,14.6,14.68,1855050,0
+CUK.US,D,20240319,000000,14.56,14.655,14.38,14.51,1479753,0
+CUK.US,D,20240320,000000,14.51,15.28,14.5,15.28,2323079,0
+CUK.US,D,20240321,000000,15.5,15.67,15.315,15.43,1529178,0
+CUK.US,D,20240322,000000,15.5,15.58,15.3925,15.51,1180795,0
+CUK.US,D,20240325,000000,15.69,15.98,15.49,15.5,2220648,0
+CUK.US,D,20240326,000000,15.79,15.95,15.235,15.39,3684638,0
+CUK.US,D,20240327,000000,15.1,15.97,14.74,15.62,8117308,0
+CUK.US,D,20240328,000000,15.38,15.51,14.705,14.73,4245775,0
+CUK.US,D,20240401,000000,14.8,14.985,14.435,14.62,2836041,0
+CUK.US,D,20240402,000000,14.23,14.23,13.885,13.94,2941198,0
+CUK.US,D,20240403,000000,13.83,14.05,13.78,13.85,1834942,0
+CUK.US,D,20240404,000000,14.07,14.27,13.57,13.63,2142694,0
+CUK.US,D,20240405,000000,13.58,13.72,13.43,13.66,2362900,0
+CUK.US,D,20240408,000000,13.81,14.16,13.8,14.12,1554085,0
+CUK.US,D,20240409,000000,14.07,14.18,13.71,13.95,1588110,0
+CUK.US,D,20240410,000000,13.63,13.87,13.375,13.49,2275151,0
+CUK.US,D,20240411,000000,13.4,13.55,13.16,13.49,2052106,0
+CUK.US,D,20240412,000000,13.23,13.25,12.865,12.96,1879278,0
+CUK.US,D,20240415,000000,13.22,13.33,12.645,12.76,1853053,0
+CUK.US,D,20240416,000000,12.73,12.75,12.5,12.56,1628910,0
+CUK.US,D,20240417,000000,12.87,12.94,12.66,12.72,1757448,0
+CUK.US,D,20240418,000000,12.83,13.12,12.78,12.8,1550168,0
+CUK.US,D,20240419,000000,12.73,12.8987,12.66,12.72,1093808,0
+CUK.US,D,20240422,000000,12.93,13.03,12.72,12.94,1508721,0
+CUK.US,D,20240423,000000,13.05,13.52,12.98,13.42,1905139,0
+CUK.US,D,20240424,000000,13.45,13.62,13.38,13.6,1543500,0
+CUK.US,D,20240425,000000,13.6,13.735,13.41,13.72,1783858,0
+CUK.US,D,20240426,000000,13.74,13.77,13.485,13.6,1785149,0
+CUK.US,D,20240429,000000,13.67,13.795,13.43,13.71,1592442,0
+CUK.US,D,20240430,000000,13.52,13.6799,13.4,13.4,1395030,0
+CUK.US,D,20240501,000000,13.28,13.405,12.86,13.1,2873746,0
+CUK.US,D,20240502,000000,13.22,13.27,13.02,13.14,1846213,0
+CUK.US,D,20240503,000000,13.44,13.55,13.125,13.18,2098189,0
+CUK.US,D,20240506,000000,13.3,13.42,13.18,13.32,1266592,0
+CUK.US,D,20240507,000000,13.29,13.32,12.89,12.89,1580647,0
+CUK.US,D,20240508,000000,12.85,13.05,12.805,13.04,2261551,0
+CUK.US,D,20240509,000000,13.13,13.4,13.06,13.31,1666537,0
+CUK.US,D,20240510,000000,13.39,13.39,13.08,13.15,902704,0
+CUK.US,D,20240513,000000,13.13,13.41,13.13,13.26,1196535,0
+CUK.US,D,20240514,000000,13.39,13.48,13.18,13.3,1413273,0
+CUK.US,D,20240515,000000,13.44,13.7099,13.37,13.59,1384425,0
+CUK.US,D,20240516,000000,13.69,13.78,13.53,13.57,1240141,0
+CUK.US,D,20240517,000000,13.59,13.77,13.59,13.67,815297,0
+CUK.US,D,20240520,000000,13.96,14.7389,13.96,14.63,2589007,0
+CUK.US,D,20240521,000000,14.48,14.655,14.39,14.65,1620572,0
+CUK.US,D,20240522,000000,14.65,14.66,14.15,14.23,1291056,0
+CUK.US,D,20240523,000000,14.19,14.26,13.375,13.41,1424860,0
+CUK.US,D,20240524,000000,13.42,13.68,13.41,13.67,875459,0
+CUK.US,D,20240528,000000,13.75,14.185,13.73,14.12,1022739,0
+CUK.US,D,20240529,000000,13.71,13.77,13.32,13.68,2045848,0
+CUK.US,D,20240530,000000,13.78,13.93,13.63,13.76,1289214,0
+CUK.US,D,20240531,000000,13.85,13.96,13.55,13.69,1527159,0
+CUK.US,D,20240603,000000,13.8,14.45,13.79,14.42,2067690,0
+CUK.US,D,20240604,000000,14.64,15.31,14.62,15.3,2759038,0
+CUK.US,D,20240605,000000,15.35,15.4,14.99,15.34,2231436,0
+CUK.US,D,20240606,000000,15.28,15.42,15.04,15.08,1125885,0
+CUK.US,D,20240607,000000,14.91,15.12,14.87,15.07,1573213,0
+CUK.US,D,20240610,000000,15.04,15.2,14.815,14.91,1374420,0
+CUK.US,D,20240611,000000,14.84,14.85,14.645,14.78,1363833,0
+CUK.US,D,20240612,000000,15.12,15.355,15.08,15.11,1983681,0
+CUK.US,D,20240613,000000,15.05,15.06,14.69,14.89,1839148,0
+CUK.US,D,20240614,000000,14.56,14.6,13.58,13.78,2974500,0
+CUK.US,D,20240617,000000,13.67,14.15,13.47,14.09,2061260,0
+CUK.US,D,20240618,000000,14.42,14.59,14.22,14.3,1633112,0
+CUK.US,D,20240620,000000,14.09,14.5,14.09,14.45,1489415,0
+CUK.US,D,20240621,000000,14.23,14.45,14.14,14.43,1661089,0
+CUK.US,D,20240624,000000,14.62,14.79,14.39,14.67,1900212,0
+CUK.US,D,20240625,000000,15.09,16.19,14.83,16.07,6539491,0
+CUK.US,D,20240626,000000,16.2,16.77,16.07,16.71,3302402,0
+CUK.US,D,20240627,000000,16.87,17.08,16.55,17.05,3203153,0
+CUK.US,D,20240628,000000,17.07,17.34,17.02,17.22,3257149,0
+CUK.US,D,20240701,000000,17.17,17.23,16.125,16.28,3271592,0
+CUK.US,D,20240702,000000,16.26,16.535,16.12,16.17,2508391,0
+CUK.US,D,20240703,000000,16.19,16.2,15.95,16.07,872961,0
+CUK.US,D,20240705,000000,16.18,16.18,15.65,15.82,3008375,0
+CUK.US,D,20240708,000000,15.97,16.395,15.95,16.12,2396212,0
+CUK.US,D,20240709,000000,16.11,16.6,16.08,16.49,1653678,0
+CUK.US,D,20240710,000000,16.66,16.71,16.265,16.28,1568263,0
+CUK.US,D,20240711,000000,16.23,16.62,15.9,16.61,2668473,0
+CUK.US,D,20240712,000000,16.62,17.03,16.62,16.72,1597880,0
+CUK.US,D,20240715,000000,16.84,16.84,16.37,16.8,1902030,0
+CUK.US,D,20240716,000000,16.8,17.6,16.8,17.54,2325982,0
+CUK.US,D,20240717,000000,17.15,17.51,16.88,16.89,2219042,0
+CUK.US,D,20240718,000000,16.95,17.12,16.575,16.72,1916604,0
+CUK.US,D,20240719,000000,16.72,16.95,16.65,16.9,1472644,0
+CUK.US,D,20240722,000000,16.88,17.17,16.72,16.89,2046141,0
+CUK.US,D,20240723,000000,16.91,17.85,16.905,17.54,2692394,0
+CUK.US,D,20240724,000000,17.37,17.49,16.67,16.68,1839617,0
+CUK.US,D,20240725,000000,16.6,16.6,15.64,15.65,2911310,0
+CUK.US,D,20240726,000000,15.96,16.05,15.71,15.86,1400258,0
+CUK.US,D,20240729,000000,15.88,16.04,15.62,15.84,1436020,0
+CUK.US,D,20240730,000000,15.89,15.95,15.66,15.71,964110,0
+CUK.US,D,20240731,000000,15.91,16.02,15.32,15.33,2882835,0
+CUK.US,D,20240801,000000,15.48,15.5,14.26,14.5,3185288,0
+CUK.US,D,20240802,000000,13.94,13.94,13.465,13.6,2881239,0
+CUK.US,D,20240805,000000,12.72,13.49,12.65,13.22,2702895,0
+CUK.US,D,20240806,000000,13.2,13.76,13.2,13.4,3164660,0
+CUK.US,D,20240807,000000,13.57,13.625,12.84,12.86,2506429,0
+CUK.US,D,20240808,000000,12.93,13.35,12.92,13.3,1544848,0
+CUK.US,D,20240809,000000,13.35,13.595,13.34,13.54,1665386,0
+CUK.US,D,20240812,000000,13.59,13.6,13.29,13.38,1357393,0
+CUK.US,D,20240813,000000,13.56,13.66,13.3577,13.63,1131563,0
+CUK.US,D,20240814,000000,13.65,13.81,13.345,13.54,1522417,0
+CUK.US,D,20240815,000000,13.8,14.385,13.77,14.35,1802090,0
+CUK.US,D,20240816,000000,14.24,14.25,13.95,14.09,1313766,0
+CUK.US,D,20240819,000000,14.1,14.27,14.07,14.22,1198666,0
+CUK.US,D,20240820,000000,14.15,14.15,13.95,13.99,770337,0
+CUK.US,D,20240821,000000,14,14.21,13.94,14.11,862963,0
+CUK.US,D,20240822,000000,14.29,14.33,13.9799,14.07,1106144,0
+CUK.US,D,20240823,000000,14.17,15.2,14.11,15.1,2275950,0
+CUK.US,D,20240826,000000,15.09,15.195,14.935,15.07,1368297,0
+CUK.US,D,20240827,000000,15.01,15.765,14.97,15.5,2523412,0
+CUK.US,D,20240828,000000,15.38,15.44,15,15.13,1358657,0
+CUK.US,D,20240829,000000,15.23,15.33,15.015,15.08,1699933,0
+CUK.US,D,20240830,000000,15.09,15.26,14.815,15.05,1473456,0
+CUK.US,D,20240903,000000,14.77,15.23,14.73,14.86,2250908,0
+CUK.US,D,20240904,000000,14.73,14.99,14.54,14.68,1409045,0
+CUK.US,D,20240905,000000,14.83,15.07,14.615,14.65,1300089,0
+CUK.US,D,20240906,000000,14.75,14.955,14.125,14.23,1852756,0
+CUK.US,D,20240909,000000,14.46,14.715,14.445,14.56,1313257,0
+CUK.US,D,20240910,000000,14.62,14.68,14.06,14.61,1309395,0
+CUK.US,D,20240911,000000,14.6,14.97,14.41,14.95,1808246,0
+CUK.US,D,20240912,000000,15.08,15.53,15.04,15.28,2350593,0
+CUK.US,D,20240913,000000,15.36,15.76,15.36,15.61,1917531,0
+CUK.US,D,20240916,000000,15.64,16.145,15.58,16.04,1945295,0
+CUK.US,D,20240917,000000,16.27,16.35,16.1,16.22,1640760,0
+CUK.US,D,20240918,000000,16.4,16.9101,16.4,16.56,2195464,0
+CUK.US,D,20240919,000000,17.06,17.14,16.82,16.97,1321301,0
+CUK.US,D,20240920,000000,16.85,17.315,16.76,17.25,3281009,0
+CUK.US,D,20240923,000000,17.21,17.285,17,17.26,2132556,0
+CUK.US,D,20240924,000000,17.38,17.38,16.765,17.05,2712397,0
+CUK.US,D,20240925,000000,17,17.02,16.315,16.34,1327199,0
+CUK.US,D,20240926,000000,16.69,17.11,16.69,16.96,1803450,0
+CUK.US,D,20240927,000000,17.14,17.14,16.815,16.86,1912157,0
+CUK.US,D,20240930,000000,16.94,17.03,15.75,16.67,4096325,0
+CUK.US,D,20241001,000000,17.04,17.1,15.96,16.29,3605670,0
+CUK.US,D,20241002,000000,15.93,16.1,15.8,15.97,2174731,0
+CUK.US,D,20241003,000000,15.75,15.95,15.46,15.65,2342174,0
+CUK.US,D,20241004,000000,16,16.38,15.93,16.35,2024790,0
+CUK.US,D,20241007,000000,16.4,16.735,16.23,16.38,2126016,0
+CUK.US,D,20241008,000000,16.42,17.22,16.42,17.18,2509263,0
+CUK.US,D,20241009,000000,17.39,18.655,17.38,18.56,4985357,0
+CUK.US,D,20241010,000000,18.18,18.74,18.11,18.71,2553467,0
+CUK.US,D,20241011,000000,18.8,19.04,18.655,18.72,2050239,0
+CUK.US,D,20241014,000000,18.55,18.65,18.27,18.43,1420919,0
+CUK.US,D,20241015,000000,18.94,19.922922,18.94,19.69,3898683,0
+CUK.US,D,20241016,000000,19.69,19.8,19.45,19.56,1871982,0
+CUK.US,D,20241017,000000,19.76,19.9,19.365,19.46,1337358,0
+CUK.US,D,20241018,000000,19.52,19.53,19.193,19.44,1118692,0
+CUK.US,D,20241021,000000,19.34,19.53,19.22,19.42,1052919,0
+CUK.US,D,20241022,000000,19.32,19.695,19.02,19.6,1399783,0
+CUK.US,D,20241023,000000,19.41,19.53,19.035,19.24,1119381,0
+CUK.US,D,20241024,000000,19.2,19.395,18.805,19.09,1244946,0
+CUK.US,D,20241025,000000,19.16,19.24,18.92,19.01,949219,0
+CUK.US,D,20241028,000000,19.8,20.28,19.62,19.94,1988975,0
+CUK.US,D,20241029,000000,19.45,20.26,19.43,20.08,2386147,0
+CUK.US,D,20241030,000000,19.82,20.1598,19.71,20.08,1630597,0
+CUK.US,D,20241031,000000,20.47,20.88,19.92,20,2424718,0
+CUK.US,D,20241101,000000,19.95,20.11,19.78,19.91,1088006,0
+CUK.US,D,20241104,000000,19.87,20.16,19.62,19.96,983209,0
+CUK.US,D,20241105,000000,19.98,20.605,19.98,20.48,1153757,0
+CUK.US,D,20241106,000000,21.4,22.055,21.34,22,2437619,0
+CUK.US,D,20241107,000000,21.55,21.89,21.415,21.43,1990873,0
+CUK.US,D,20241108,000000,21.49,22.09,21.47,21.76,1624837,0
+CUK.US,D,20241111,000000,22.08,22.295,21.69,22.23,1886653,0
+CUK.US,D,20241112,000000,21.91,22.38,21.85,22.24,1591122,0
+CUK.US,D,20241113,000000,22.26,22.39,22.01,22.19,1101326,0
+CUK.US,D,20241114,000000,22.235,22.57,22.02,22.07,1588875,0
+CUK.US,D,20241115,000000,21.8,22.13,21.73,22.1,1164817,0
+CUK.US,D,20241118,000000,22.05,22.355,21.76,22.25,1492440,0
+CUK.US,D,20241119,000000,21.79,22.78,21.63,22.7,1471035,0
+CUK.US,D,20241120,000000,22.78,23.01,22.49,22.67,882307,0
+CUK.US,D,20241121,000000,22.66,23.075,22.56,22.85,1522389,0
+CUK.US,D,20241122,000000,22.89,23.04,22.49,22.52,969772,0
+CUK.US,D,20241125,000000,22.7101,22.94,22.6,22.73,1275763,0
+CUK.US,D,20241126,000000,22.58,23.22,22.56,22.83,959781,0
+CUK.US,D,20241127,000000,22.83,22.98,22.68,22.68,873062,0
+CUK.US,D,20241129,000000,22.87,23.08,22.85,22.99,768743,0
+CUK.US,D,20241202,000000,23.26,24.14,23.26,23.64,1592335,0
+CUK.US,D,20241203,000000,23.71,24.12,23.54,23.71,1529661,0
+CUK.US,D,20241204,000000,23.94,24.29,23.8301,24.26,1372294,0
+CUK.US,D,20241205,000000,24.62,24.66,24.045,24.06,1380967,0
+CUK.US,D,20241206,000000,24.11,24.205,23.58,24.19,910694,0
+CUK.US,D,20241209,000000,24.17,24.21,23.05,23.06,1555375,0
+CUK.US,D,20241210,000000,23.61,23.92,23.34,23.51,1405728,0
+CUK.US,D,20241211,000000,23.66,24.13,23.61,24.11,1129990,0
+CUK.US,D,20241212,000000,24.09,24.27,23.81,23.81,1038650,0
+CUK.US,D,20241213,000000,23.9,24.01,23.42,23.51,1448955,0
+CUK.US,D,20241216,000000,23.89,24.01,23.505,23.55,864564,0
+CUK.US,D,20241217,000000,23.58,23.64,23.13,23.39,1192533,0
+CUK.US,D,20241218,000000,23.77,23.82,22.35,22.49,1417003,0
+CUK.US,D,20241219,000000,22.83,23.15,22.56,22.83,1663202,0
+CUK.US,D,20241220,000000,23.42,24.635,23.155,24.32,3618324,0
+CUK.US,D,20241223,000000,24.02,24.03,22.925,23.33,2095469,0
+CUK.US,D,20241224,000000,23.51,23.58,23.02,23.25,558794,0
+CUK.US,D,20241226,000000,23.06,23.32,22.92,23.21,635487,0
+CUK.US,D,20241227,000000,22.95,23.01,22.505,22.65,816592,0
+CUK.US,D,20241230,000000,22.3,22.91,22.03,22.61,922756,0
+CUK.US,D,20241231,000000,22.49,22.92,22.48,22.51,579376,0
+CUK.US,D,20250102,000000,22.68,22.91,22.21,22.52,1460431,0
+CUK.US,D,20250103,000000,22.52,22.57,21.59,22,1442298,0
+CUK.US,D,20250106,000000,22.25,22.38,21.825,21.89,1341291,0
+CUK.US,D,20250107,000000,21.77,21.85,21.07,21.56,1469135,0
+CUK.US,D,20250108,000000,21.27,21.915,21.2,21.87,1579040,0
+CUK.US,D,20250110,000000,21.35,22.13,21.16,21.92,1454669,0
+CUK.US,D,20250113,000000,21.49,21.84,21.305,21.66,1428171,0
+CUK.US,D,20250114,000000,21.82,22.25,21.58,22.22,1199766,0
+CUK.US,D,20250115,000000,22.82,22.85,22.345,22.61,1212670,0
+CUK.US,D,20250116,000000,22.5,22.69,22.26,22.65,1452948,0
+CUK.US,D,20250117,000000,22.75,23.59,22.74,23.39,1939543,0
+CUK.US,D,20250121,000000,23.88,24.19,23.14,23.23,1514329,0
+CUK.US,D,20250122,000000,23.48,23.52,22.75,22.98,2327161,0
+CUK.US,D,20250123,000000,23,23.325,22.7,23.31,1263216,0
+CUK.US,D,20250124,000000,23.18,23.38,23.03,23.14,1164354,0
+CUK.US,D,20250127,000000,22.68,23.465,22.6,23.29,1667872,0
+CUK.US,D,20250128,000000,23.27,25.305,23.27,25.29,2792391,0
+CUK.US,D,20250129,000000,25.27,25.565,24.9,25.41,2844731,0
+CUK.US,D,20250130,000000,25.7,25.94,25.52,25.94,1497998,0
+CUK.US,D,20250131,000000,26.01,26.14,25.125,25.17,2084023,0
+CUK.US,D,20250203,000000,24.09,24.985,24.03,24.53,1696034,0
+CUK.US,D,20250204,000000,24.73,24.87,24.17,24.61,1805813,0
+CUK.US,D,20250205,000000,24.81,25.02,24.29,24.73,979491,0
+CUK.US,D,20250206,000000,24.7,25.01,24.475,24.92,1589394,0
+CUK.US,D,20250207,000000,24.99,25.23,24.175,24.24,1063268,0
+CUK.US,D,20250210,000000,24.265,24.4,23.595,23.7,2160547,0
+CUK.US,D,20250211,000000,23.42,23.44,23.03,23.29,1704944,0
+CUK.US,D,20250212,000000,22.975,23.495,22.83,23.43,1661482,0
+CUK.US,D,20250213,000000,23.55,23.87,23.035,23.47,1799002,0
+CUK.US,D,20250214,000000,23.57,23.78,23.14,23.74,1601271,0
+CUK.US,D,20250218,000000,23.63,23.88,23,23.25,2286632,0
+CUK.US,D,20250219,000000,22.96,23.595,22.77,23.54,1132534,0
+CUK.US,D,20250220,000000,23.12,23.17,21.21,22.17,3580220,0
+CUK.US,D,20250221,000000,22.25,22.26,20.755,21.05,2386558,0
+CUK.US,D,20250224,000000,21.625,21.84,21.17,21.43,1850499,0
+CUK.US,D,20250225,000000,21.95,21.96,21.16,21.49,1608046,0
+CUK.US,D,20250226,000000,21.84,22.23,21.535,21.78,1533160,0
+CUK.US,D,20250227,000000,22.02,22.175,21,21.22,1467940,0
+CUK.US,D,20250228,000000,21.25,21.67,21.06,21.62,1445082,0
+CUK.US,D,20250303,000000,21.61,22.14,20.84,21.05,1316451,0
+CUK.US,D,20250304,000000,20.54,20.55,19.56,19.84,3365989,0
+CUK.US,D,20250305,000000,20.065,20.355,19.85,20.35,2281311,0
+CUK.US,D,20250306,000000,19.64,19.95,18.985,19.03,2130716,0
+CUK.US,D,20250307,000000,19.19,19.19,18.28,18.95,4109880,0
+CUK.US,D,20250310,000000,18.41,18.41,17.195,17.53,4225232,0
+CUK.US,D,20250311,000000,17.36,17.72,16.79,17.51,3418752,0
+CUK.US,D,20250312,000000,17.75,18.2,17.54,17.75,1993130,0
+CUK.US,D,20250313,000000,17.77,18.02,17.13,17.38,1601221,0
+CUK.US,D,20250314,000000,17.63,18.07,17.56,18.02,1595892,0
+CUK.US,D,20250317,000000,18.285,18.915,18.285,18.78,2360562,0
+CUK.US,D,20250318,000000,18.5,18.64,17.89,18.08,1567373,0
+CUK.US,D,20250319,000000,18.2,19.205,18.2,18.99,1710479,0
+CUK.US,D,20250320,000000,18.58,19.28,18.56,19.05,3115563,0
+CUK.US,D,20250321,000000,18.34,19.19,17.81,18.67,3056384,0
+CUK.US,D,20250324,000000,19.2,19.38,18.81,19.23,1062629,0
+CUK.US,D,20250325,000000,19.31,19.52,18.935,19.1,1423840,0
+CUK.US,D,20250326,000000,19.02,19.2,18.68,18.86,1186269,0
+CUK.US,D,20250327,000000,18.68,18.99,18.465,18.68,825967,0
+CUK.US,D,20250328,000000,18.58,18.58,17.75,17.91,953412,0
+CUK.US,D,20250331,000000,17.24,17.675,16.92,17.53,1243801,0
+CUK.US,D,20250401,000000,17.66,17.69,17.02,17.46,1247551,0
+CUK.US,D,20250402,000000,17.16,18.06,17.15,18.01,1194856,0
+CUK.US,D,20250403,000000,16.62,16.62,15.605,15.63,2858107,0
+CUK.US,D,20250404,000000,14.98,15.13,14.13,14.9,3044232,0
+CUK.US,D,20250407,000000,13.83,15.77,13.65,14.76,2703856,0
+CUK.US,D,20250408,000000,15.9,16.17,14.675,14.95,2927356,0
+CUK.US,D,20250409,000000,15.18,17.9,14.955,17.7,4209053,0
+CUK.US,D,20250410,000000,16.42,16.69,15.41,15.82,2207095,0
+CUK.US,D,20250411,000000,15.795,16.05,15.45,15.93,1380114,0
+CUK.US,D,20250414,000000,16.51,16.585,15.76,16.08,1933701,0
+CUK.US,D,20250415,000000,16.23,16.32,15.94,16.25,1485608,0
+CUK.US,D,20250416,000000,16.13,16.455,15.84,16.12,1329959,0
+CUK.US,D,20250417,000000,16.13,16.425,16.01,16.23,1256239,0
+CUK.US,D,20250421,000000,15.9,16.12,15.39,15.59,1298276,0
+CUK.US,D,20250422,000000,15.87,16.25,15.815,16.23,1483089,0
+CUK.US,D,20250423,000000,17.06,17.59,16.6609,16.76,2305797,0
+CUK.US,D,20250424,000000,16.815,17,16.6006,16.88,1624708,0
+CUK.US,D,20250425,000000,17,17.075,16.695,16.9,2074301,0
+CUK.US,D,20250428,000000,17.14,17.52,17.005,17.12,1352056,0
+CUK.US,D,20250429,000000,17.41,17.43,16.62,17,2028486,0
+CUK.US,D,20250430,000000,16.22,16.66,15.825,16.62,3566435,0
+CUK.US,D,20250501,000000,17.12,17.22,16.92,17.02,2558341,0
+CUK.US,D,20250502,000000,17.36,17.895,17.35,17.83,1294691,0
+CUK.US,D,20250505,000000,17.48,18.105,17.385,17.81,1013952,0
+CUK.US,D,20250506,000000,17.58,17.9399,17.54,17.75,1246685,0
+CUK.US,D,20250507,000000,17.92,18.21,17.725,17.96,1642603,0
+CUK.US,D,20250508,000000,18.23,18.635,18.17,18.46,2022824,0
+CUK.US,D,20250509,000000,18.43,18.52,18.16,18.41,968823,0
+CUK.US,D,20250512,000000,19.71,20.21,19.58,20.08,2996084,0
+CUK.US,D,20250513,000000,20.19,20.61,19.975,20.58,2083326,0
+CUK.US,D,20250514,000000,20.63,21.02,20.62,20.84,1435794,0
+CUK.US,D,20250515,000000,20.58,20.89,20.41,20.77,1729735,0
+CUK.US,D,20250516,000000,21.02,21.18,20.86,21.12,1281150,0
+CUK.US,D,20250519,000000,20.805,21.125,20.59,21.09,1357572,0
+CUK.US,D,20250520,000000,20.78,20.85,20.45,20.67,1225868,0
+CUK.US,D,20250521,000000,20.3,20.43,19.78,19.92,1836091,0
+CUK.US,D,20250522,000000,19.905,20.3,19.9,20.21,1282422,0
+CUK.US,D,20250523,000000,19.59,20.115,19.55,20.1,1122222,0
+CUK.US,D,20250527,000000,20.37,21.32,20.35,21.26,2525734,0
+CUK.US,D,20250528,000000,21,21.025,20.74,20.78,2341297,0
+CUK.US,D,20250529,000000,20.77,21.01,20.7,20.9,1334027,0
+CUK.US,D,20250530,000000,20.74,21,20.65,20.91,1937946,0
+CUK.US,D,20250602,000000,20.73,21.25,20.615,21.21,2112439,0
+CUK.US,D,20250603,000000,21.195,21.62,21.13,21.55,1230105,0
+CUK.US,D,20250604,000000,21.465,21.61,21.26,21.46,2407341,0
+CUK.US,D,20250605,000000,21.49,21.995,21.38,21.69,1469613,0
+CUK.US,D,20250606,000000,21.905,21.965,21.7,21.93,1470372,0
+CUK.US,D,20250609,000000,22.11,22.27,21.855,21.91,2073854,0
+CUK.US,D,20250610,000000,21.95,22.13,21.81,22.12,1913713,0
+CUK.US,D,20250611,000000,22.14,22.18,21.495,21.58,1918666,0
+CUK.US,D,20250612,000000,21.23,21.455,21.02,21.33,2360528,0
+CUK.US,D,20250613,000000,20.15,20.675,20.05,20.28,4021633,0
+CUK.US,D,20250616,000000,21.035,21.56,20.74,21.56,3915860,0
+CUK.US,D,20250617,000000,21.35,21.62,21.02,21.07,2808565,0
+CUK.US,D,20250618,000000,21.045,21.53,21.04,21.31,1598858,0
+CUK.US,D,20250620,000000,21.59,21.6,21.355,21.43,1717523,0
+CUK.US,D,20250623,000000,21.06,21.64,20.4,21.57,3981929,0
+CUK.US,D,20250624,000000,22.635,23.89,22.55,23.26,5546356,0
+CUK.US,D,20250625,000000,23.3,23.35,22.88,23.16,2087845,0
+CUK.US,D,20250626,000000,23.38,23.87,23.24,23.81,3233385,0
+CUK.US,D,20250627,000000,24.03,24.835,23.86,24.77,3049801,0
+CUK.US,D,20250630,000000,24.895,25.595,24.73,25.51,2650160,0
+CUK.US,D,20250701,000000,25.57,26.19,25.54,26.04,3200678,0
+CUK.US,D,20250702,000000,26.06,26.89,26.06,26.83,2712703,0
+CUK.US,D,20250703,000000,26.91,27.305,26.835,27.2,1141674,0
+CUK.US,D,20250707,000000,27.01,27.585,26.445,26.77,4607028,0
+CUK.US,D,20250708,000000,27.09,27.115,26.28,26.34,2939287,0
+CUK.US,D,20250709,000000,26.6,26.72,26.24,26.36,2121506,0
+CUK.US,D,20250710,000000,26.54,26.875,26.46,26.63,2435218,0
+CUK.US,D,20250711,000000,26.62,26.73,26.24,26.26,2178712,0
+CUK.US,D,20250714,000000,26.23,26.825,26.2,26.81,2149987,0
+CUK.US,D,20250715,000000,26.69,26.7,26.14,26.4,1646693,0
+CUK.US,D,20250716,000000,26.73,26.975,26.355,26.52,1985653,0
+CUK.US,D,20250717,000000,26.84,26.895,26.38,26.83,1887099,0
+CUK.US,D,20250718,000000,27.07,27.09,26.75,26.94,1540438,0
+CUK.US,D,20250721,000000,27.21,27.625,27.11,27.2,1592512,0
+CUK.US,D,20250722,000000,27.34,27.47,26.745,27.31,1748190,0
+CUK.US,D,20250723,000000,27.76,28.29,27.73,28.06,2252553,0
+CUK.US,D,20250724,000000,27.73,27.85,27.115,27.13,1334507,0
+CUK.US,D,20250725,000000,27.215,27.27,26.825,27.17,1350715,0
+CUK.US,D,20250728,000000,27.2,27.27,26.93,27.12,1235661,0
+CUK.US,D,20250729,000000,26.93,27.325,26.48,27.1,3513196,0
+CUK.US,D,20250730,000000,27.32,27.765,27.095,27.45,1679553,0
+CUK.US,D,20250731,000000,27.84,28.14,27.12,27.2,2119282,0
+CUK.US,D,20250801,000000,26.52,26.69,25.67,26.58,2456844,0
+CUK.US,D,20250804,000000,27.02,27.275,26.85,27.19,1554848,0
+CUK.US,D,20250805,000000,27.475,27.475,26.47,26.77,1732511,0
+CUK.US,D,20250806,000000,26.92,26.96,26.65,26.78,1871873,0
+CUK.US,D,20250807,000000,27.2,27.23,26.33,26.66,1694629,0
+CUK.US,D,20250808,000000,26.61,26.73,26.23,26.28,1894423,0
+CUK.US,D,20250811,000000,26.15,26.61,26.06,26.35,1662850,0
+CUK.US,D,20250812,000000,26.63,27.29,26.59,27.27,1142738,0
+CUK.US,D,20250813,000000,27.38,27.99,27.345,27.97,1718955,0
+CUK.US,D,20250814,000000,27.74,27.785,27.385,27.77,1290447,0
+CUK.US,D,20250815,000000,27.815,27.815,27.235,27.38,1211576,0
+CUK.US,D,20250818,000000,27.24,27.68,26.935,27.58,1213344,0
+CUK.US,D,20250819,000000,27.51,27.54,27.1,27.24,1408312,0
+CUK.US,D,20250820,000000,26.97,27.075,26.415,26.95,1037059,0
+CUK.US,D,20250821,000000,26.86,27.125,26.65,26.98,811438,0
+CUK.US,D,20250822,000000,27.205,28.75,27.09,28.68,1934021,0
+CUK.US,D,20250825,000000,28.545,28.735,28.42,28.6,702364,0
+CUK.US,D,20250826,000000,28.54,29.11,28.49,29.06,1476576,0
+CUK.US,D,20250827,000000,28.93,29.46,28.92,29.4,1502669,0
+CUK.US,D,20250828,000000,29.48,29.77,29.34,29.57,964921,0
+CUK.US,D,20250829,000000,29.35,29.65,28.915,29.07,1296679,0
+CUK.US,D,20250902,000000,27.81,28.41,27.72,28.37,1819553,0
+CUK.US,D,20250903,000000,28.47,28.89,28.27,28.61,1230554,0
+CUK.US,D,20250904,000000,28.66,29.115,28.47,29.01,1068727,0
+CUK.US,D,20250905,000000,29.33,29.47,28.66,28.86,1034810,0
+CUK.US,D,20250908,000000,28.97,29.28,28.765,28.82,1438524,0
+CUK.US,D,20250909,000000,28.605,29.22,28.36,28.85,1169278,0
+CUK.US,D,20250910,000000,28.76,29.04,27.92,28.58,2028892,0
+CUK.US,D,20250911,000000,28.66,29.795,28.66,29.51,2008092,0
+CUK.US,D,20250912,000000,29.42,29.43,28.72,28.75,1171313,0
+CUK.US,D,20250915,000000,28.65,28.66,27.895,28.27,2051276,0
+CUK.US,D,20250916,000000,28.25,28.26,27.73,28.26,1309373,0
+CUK.US,D,20250917,000000,28.42,28.605,27.835,28.23,2128321,0
+CUK.US,D,20250918,000000,28.37,28.55,28.09,28.47,1261615,0
+CUK.US,D,20250919,000000,28.59,28.69,27.45,27.69,2203504,0
+CUK.US,D,20250922,000000,27.74,28.105,27.585,27.91,1425331,0
+CUK.US,D,20250923,000000,28.585,28.82,27.86,27.94,1751853,0
+CUK.US,D,20250924,000000,27.84,27.99,27.435,27.54,1326144,0
+CUK.US,D,20250925,000000,27.17,27.725,27.125,27.56,2190126,0
+CUK.US,D,20250926,000000,27.65,27.795,27.34,27.66,1463471,0
+CUK.US,D,20250929,000000,29.27,29.45,26.09,26.6,6236767,0
+CUK.US,D,20250930,000000,27.05,27.31,26.13,26.44,3168458,0
+CUK.US,D,20251001,000000,26.325,26.54,25.92,26.08,2367848,0
+CUK.US,D,20251002,000000,26.23,26.6,26.06,26.55,2175370,0
+CUK.US,D,20251003,000000,26.66,26.845,26.29,26.34,1887389,0
+CUK.US,D,20251006,000000,26.36,26.755,25.8,26.68,1799430,0
+CUK.US,D,20251007,000000,26.56,26.62,25.68,26.22,1823074,0
+CUK.US,D,20251008,000000,26.28,26.71,26.06,26.51,1838034,0
+CUK.US,D,20251009,000000,26.62,26.675,25.925,25.99,1332572,0
+CUK.US,D,20251010,000000,25.87,26.26,25.235,25.26,2066080,0
+CUK.US,D,20251013,000000,25.75,26.01,25.46,25.66,1027422,0
+CUK.US,D,20251014,000000,25.245,26.655,25.09,26.48,2014645,0
+CUK.US,D,20251015,000000,26.49,26.765,26.16,26.27,1189258,0
+CUK.US,D,20251016,000000,26.235,26.43,25.535,25.73,1818443,0
+CUK.US,D,20251017,000000,25.4,25.93,25.24,25.75,1512587,0
+CUK.US,D,20251020,000000,25.8,26.335,25.79,26.18,1604093,0
+CUK.US,D,20251021,000000,26.19,27.1,26.13,27.07,1877300,0
+CUK.US,D,20251022,000000,27.11,27.42,26.73,27.04,2143745,0
+CUK.US,D,20251023,000000,26.77,27.1,26.37,26.62,1404912,0
+CUK.US,D,20251024,000000,27,27.18,26.53,26.54,990121,0
+CUK.US,D,20251027,000000,26.84,26.97,26.27,26.52,1023233,0
+CUK.US,D,20251028,000000,25.56,25.69,25.11,25.26,2287677,0
+CUK.US,D,20251029,000000,25.17,25.735,25.08,25.27,1531161,0
+CUK.US,D,20251030,000000,25.085,26.095,25.02,25.57,1595905,0
+CUK.US,D,20251031,000000,25.48,26.12,25.31,26.01,1588579,0
+CUK.US,D,20251103,000000,26.04,26.11,25.44,25.94,1244141,0
+CUK.US,D,20251104,000000,24.5,24.67,23.56,23.7,3529893,0
+CUK.US,D,20251105,000000,24.17,24.705,24.06,24.41,2227739,0
+CUK.US,D,20251106,000000,24.16,24.47,23.77,23.8,1377574,0
+CUK.US,D,20251107,000000,23.62,24.52,23.54,24.17,1758353,0
+CUK.US,D,20251110,000000,24.48,24.77,24.18,24.39,1530379,0
+CUK.US,D,20251111,000000,24.34,24.64,24.27,24.32,1016279,0
+CUK.US,D,20251112,000000,24.39,25.23,24.39,24.64,1429017,0
+CUK.US,D,20251113,000000,24.69,24.915,23.725,23.86,2023964,0
+CUK.US,D,20251114,000000,23.52,23.895,23.12,23.76,1332722,0
+CUK.US,D,20251117,000000,23.67,23.7552,22.95,23.14,1651918,0
+CUK.US,D,20251118,000000,23.11,23.71,23.11,23.51,1225924,0
+CUK.US,D,20251119,000000,23.755,23.98,23.485,23.72,1321248,0
+CUK.US,D,20251120,000000,23.92,24.16,23.03,23.06,1646901,0
+CUK.US,D,20251121,000000,23.525,24.33,23.26,24.12,2012279,0
+CUK.US,D,20251124,000000,24.27,24.36,22.8,22.91,5229973,0
+CUK.US,D,20251125,000000,22.71,24.135,22.69,23.6,2943116,0
+CUK.US,D,20251126,000000,23.89,23.89,23.42,23.47,2422931,0
+CUK.US,D,20251128,000000,23.78,24.025,23.6,23.83,1375184,0
+CUK.US,D,20251201,000000,23.85,24.0099,23.59,23.87,1934609,0
+CUK.US,D,20251202,000000,24.13,24.18,23.5,23.76,1257131,0
+CUK.US,D,20251203,000000,23.81,24.09,23.61,23.95,1603611,0
+CUK.US,D,20251204,000000,24.04,24.04,23.6,23.74,1602496,0
+CUK.US,D,20251205,000000,23.98,24.03,23.69,23.84,1501189,0
+CUK.US,D,20251208,000000,23.95,24.11,23.595,23.99,1761727,0
+CUK.US,D,20251209,000000,23.73,23.86,23.34,23.49,1340455,0
+CUK.US,D,20251210,000000,23.87,24.555,23.64,24.32,2403040,0
+CUK.US,D,20251211,000000,24.395,25.82,24.35,25.66,2155582,0
+CUK.US,D,20251212,000000,25.87,25.93,25.465,25.53,1686986,0
+CUK.US,D,20251215,000000,25.98,26.58,25.766,26.37,2223013,0
+CUK.US,D,20251216,000000,26.51,26.79,26.095,26.11,2029097,0
+CUK.US,D,20251217,000000,26.125,26.67,25.97,26.05,1655256,0
+CUK.US,D,20251218,000000,26.5,26.565,26.08,26.32,2173308,0
+CUK.US,D,20251219,000000,27.63,31.24,27.08,30.96,9434842,0
+CUK.US,D,20251222,000000,31.1,31.925,30.86,31.79,3028517,0
+CUK.US,D,20251223,000000,32.3,32.65,31.13,31.39,2524542,0
+CUK.US,D,20251224,000000,31.29,31.38,30.9445,31.1,669539,0
+CUK.US,D,20251226,000000,31.05,31.27,30.43,30.55,1273162,0
+CUK.US,D,20251229,000000,30.22,30.475,30.06,30.42,1140908,0
+CUK.US,D,20251230,000000,30.52,30.82,30.44,30.64,1103295,0
+CUK.US,D,20251231,000000,30.61,30.695,30.285,30.33,869460,0
+CUK.US,D,20260102,000000,30.402,30.93,30.12,30.68,1075514,0
+CUK.US,D,20260105,000000,30.27,31.45,30.12,31.21,2094985,0
+CUK.US,D,20260106,000000,31.26,32.49,31.23,32.01,2319990,0
+CUK.US,D,20260107,000000,31.23,31.895,31.22,31.84,1764415,0
+CUK.US,D,20260108,000000,31.89,32.19,31.285,31.41,2583120,0
+CUK.US,D,20260109,000000,31.46,31.905,31.15,31.85,1584674,0
+CUK.US,D,20260112,000000,31.6,31.67,31.135,31.35,1493878,0
+CUK.US,D,20260113,000000,31.09,31.308,30.12,30.79,1873601,0
+CUK.US,D,20260114,000000,30.54,30.55,29.43,29.97,2257308,0
+CUK.US,D,20260115,000000,30.21,30.375,29.175,29.26,1982899,0
+CUK.US,D,20260116,000000,29.39,29.41,28.65,28.69,1659574,0
+CUK.US,D,20260120,000000,27.795,28.465,27.63,27.77,2034029,0
+CUK.US,D,20260121,000000,28.12,28.37,27.88,28.11,2136678,0
+CUK.US,D,20260122,000000,28.77,28.82,28.215,28.32,2581836,0
+CUK.US,D,20260123,000000,28.205,28.725,28.06,28.4,1579690,0
+CUK.US,D,20260126,000000,28.295,28.73,28.21,28.51,1533501,0
+CUK.US,D,20260127,000000,28.52,28.535,28.185,28.49,3025912,0
+CUK.US,D,20260128,000000,28.55,29.095,28.45,28.49,2778870,0
+CUK.US,D,20260129,000000,28.85,31.1,28.85,30.94,5723489,0
+CUK.US,D,20260130,000000,30.74,30.74,29.39,29.79,2713543,0
+CUK.US,D,20260202,000000,29.92,32.395,29.91,32.15,3201347,0
+CUK.US,D,20260203,000000,31.64,32.82,31.4,31.76,4367648,0
+CUK.US,D,20260204,000000,32.145,32.145,30.93,31.86,4303880,0
+CUK.US,D,20260205,000000,31.5,32.3,31.02,31.17,2241231,0
+CUK.US,D,20260206,000000,31.49,33.72,31.48,33.69,2809691,0
+CUK.US,D,20260209,000000,33.27,33.3,32.56,32.57,1618445,0
+CUK.US,D,20260210,000000,32.31,33.4,32.26,33.04,3405248,0
+CUK.US,D,20260211,000000,33.03,33.34,32.32,32.81,3692463,0
+CUK.US,D,20260212,000000,33.21,33.53,31.855,32.33,3458089,0
+CUK.US,D,20260213,000000,32.23,32.23,31.1402,31.56,3413361,0
+CUK.US,D,20260217,000000,32.35,33.01,31.9,32.5,3443204,0
+CUK.US,D,20260218,000000,31.95,32.95,31.63,32.36,2394162,0
diff --git a/daily/us/nyse stocks/1/cw.us.txt b/daily/us/nyse stocks/1/cw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53c3769fc3602f0f8829cfe9d2d102e1e7258b30
--- /dev/null
+++ b/daily/us/nyse stocks/1/cw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CW.US,D,20050225,000000,25.1168,25.7972,24.9295,25.7315,155515.58017561,0
+CW.US,D,20050228,000000,25.6468,25.6657,24.9773,25.5013,158561.32283779,0
+CW.US,D,20050301,000000,25.4824,25.6657,25.1079,25.4914,182300.84903258,0
+CW.US,D,20050302,000000,25.4914,25.4914,25.0799,25.2035,222597.20902011,0
+CW.US,D,20050303,000000,25.2135,25.5281,24.9206,25.4246,140051.96120129,0
+CW.US,D,20050304,000000,25.5281,26.7715,25.5281,26.7006,269428.76502965,0
+CW.US,D,20050307,000000,26.9786,26.9786,26.2992,26.336,157470.11576008,0
+CW.US,D,20050308,000000,26.2803,26.4676,26.0551,26.2166,104329.23455881,0
+CW.US,D,20050309,000000,26.1687,26.1687,25.3788,25.4824,155947.24442899,0
+CW.US,D,20050310,000000,25.5281,25.7503,25.4634,25.5899,166186.72206714,0
+CW.US,D,20050311,000000,25.6468,25.8947,25.4156,25.6468,91257.838644455,0
+CW.US,D,20050314,000000,25.7145,25.7792,25.2592,25.4634,261582.51432183,0
+CW.US,D,20050315,000000,25.5711,25.6178,25.4156,25.4824,235450.76506706,0
+CW.US,D,20050316,000000,25.4824,25.4824,25.2792,25.3599,210618.02405385,0
+CW.US,D,20050317,000000,25.2981,25.5451,25.2981,25.3967,128287.60449135,0
+CW.US,D,20050318,000000,25.4824,25.7145,25.3329,25.6945,310375.63300832,0
+CW.US,D,20050321,000000,25.7145,26.0551,25.3409,25.7145,156389.95125628,0
+CW.US,D,20050322,000000,25.7145,26.1687,25.6178,25.6468,117397.61886208,0
+CW.US,D,20050323,000000,25.5281,25.5541,25.2692,25.2882,135477.3239859,0
+CW.US,D,20050324,000000,25.3329,26.1209,25.314,25.9944,231094.97158942,0
+CW.US,D,20050328,000000,26.1687,26.5483,25.9237,26.0283,227825.36583771,0
+CW.US,D,20050329,000000,26.0283,26.2544,25.2502,25.5451,339344.31989106,0
+CW.US,D,20050330,000000,25.6468,26.336,25.6468,26.3172,190364.9396078,0
+CW.US,D,20050331,000000,26.2803,26.2803,25.9377,26.1687,296648.70975106,0
+CW.US,D,20050401,000000,26.2166,26.336,26.0472,26.2166,299919.31937313,0
+CW.US,D,20050404,000000,26.0751,26.5861,25.6945,26.4217,309065.58219285,0
+CW.US,D,20050405,000000,26.4506,26.7006,26.4506,26.5941,197769.48735868,0
+CW.US,D,20050406,000000,26.6468,26.7165,25.9844,26.0034,214751.96218266,0
+CW.US,D,20050407,000000,26.0372,26.6728,25.9377,26.6728,238061.83186479,0
+CW.US,D,20050408,000000,26.6468,26.7525,26.612,26.62,363736.36181771,0
+CW.US,D,20050411,000000,26.5034,26.6628,26.2893,26.612,295998.20175993,0
+CW.US,D,20050412,000000,26.62,27.0911,26.612,27.0344,293169.2950948,0
+CW.US,D,20050413,000000,27.0444,27.0544,26.5761,26.7525,268339.56569264,0
+CW.US,D,20050414,000000,26.866,27.7965,26.6538,26.7076,500955.40087245,0
+CW.US,D,20050415,000000,26.6299,27.2914,26.354,26.4019,364169.02994143,0
+CW.US,D,20050418,000000,26.4019,27.0911,26.354,26.6918,314295.74675116,0
+CW.US,D,20050419,000000,26.6299,26.7255,26.3829,26.7255,315164.09460969,0
+CW.US,D,20050420,000000,26.7255,27.656,26.7255,27.4537,624231.68454325,0
+CW.US,D,20050421,000000,27.5653,28.7776,27.5653,28.3164,568038.03358731,0
+CW.US,D,20050422,000000,28.3164,28.3543,27.2724,27.7038,466541.72117506,0
+CW.US,D,20050425,000000,27.6849,27.8253,27.5274,27.656,360031.07633119,0
+CW.US,D,20050426,000000,27.5653,27.7775,27.4079,27.5464,485710.62563589,0
+CW.US,D,20050427,000000,27.4816,27.5464,27.0254,27.5274,400763.11605353,0
+CW.US,D,20050428,000000,27.636,27.636,27.2724,27.4717,257007.87710644,0
+CW.US,D,20050429,000000,27.4717,27.4816,24.6098,24.8847,2998318.8226506,0
+CW.US,D,20050502,000000,24.8389,25.3688,24.5619,25.2413,738143.86552692,0
+CW.US,D,20050503,000000,25.1606,25.4346,25.0052,25.0879,370486.38609602,0
+CW.US,D,20050504,000000,25.2035,26.103,25.1875,26.0841,530793.43948407,0
+CW.US,D,20050505,000000,26.1687,26.1687,25.3409,25.6657,241983.95334834,0
+CW.US,D,20050506,000000,25.7145,26.1876,25.5013,25.5711,281840.61811965,0
+CW.US,D,20050509,000000,25.5988,25.9844,25.1786,25.9377,358078.54848744,0
+CW.US,D,20050510,000000,25.823,25.851,25.041,25.1526,455648.72393471,0
+CW.US,D,20050511,000000,25.2502,25.3688,25.1168,25.2413,266157.15153722,0
+CW.US,D,20050512,000000,25.2035,25.4346,25.0879,25.1526,275089.58997098,0
+CW.US,D,20050513,000000,25.1427,25.3409,24.5808,24.793,274652.90636581,0
+CW.US,D,20050516,000000,24.8567,25.8042,24.8567,25.8042,166404.56193454,0
+CW.US,D,20050517,000000,25.4824,25.5013,25.1526,25.2692,194937.56908248,0
+CW.US,D,20050518,000000,25.3878,26.1787,25.314,25.8877,414920.69969381,0
+CW.US,D,20050519,000000,25.823,25.823,25.5013,25.6945,137872.55865694,0
+CW.US,D,20050520,000000,25.8042,25.8042,25.1079,25.2981,228914.56517472,0
+CW.US,D,20050523,000000,25.3878,25.6268,25.3788,25.6268,138310.24613246,0
+CW.US,D,20050524,000000,25.5202,25.7972,25.5113,25.6945,263329.24874246,0
+CW.US,D,20050525,000000,25.6178,25.6178,25.2502,25.2502,155728.40069124,0
+CW.US,D,20050526,000000,25.314,25.3409,25.0879,25.0879,193192.84240257,0
+CW.US,D,20050527,000000,25.1427,25.1875,25.0242,25.1526,109775.2312438,0
+CW.US,D,20050531,000000,25.1526,25.2323,25.0879,25.1079,481130.9690687,0
+CW.US,D,20050601,000000,25.1427,25.5013,25.0699,25.2502,229132.40504212,0
+CW.US,D,20050602,000000,25.2035,25.2502,25.1168,25.2502,105418.43389579,0
+CW.US,D,20050603,000000,25.1427,25.2413,24.7453,24.7731,107379.99657275,0
+CW.US,D,20050606,000000,24.793,24.8767,24.4881,24.8767,125890.36207959,0
+CW.US,D,20050607,000000,24.9295,25.2502,24.9206,24.9206,200163.71815937,0
+CW.US,D,20050608,000000,24.9584,25.0879,24.3807,24.3897,83634.447155819,0
+CW.US,D,20050609,000000,24.3457,24.7543,24.291,24.7083,142665.03573973,0
+CW.US,D,20050610,000000,24.7453,24.8389,23.9205,24.2432,259407.1272589,0
+CW.US,D,20050613,000000,24.3557,24.3557,24.2053,24.2332,144405.74693823,0
+CW.US,D,20050614,000000,24.1515,24.6266,24.1515,24.6266,216935.38020844,0
+CW.US,D,20050615,000000,24.6895,24.7453,24.4444,24.6636,153769.84962535,0
+CW.US,D,20050616,000000,24.7453,24.783,24.6098,24.7453,217586.89206992,0
+CW.US,D,20050617,000000,24.8847,25.0699,24.3807,24.3807,255045.31055912,0
+CW.US,D,20050620,000000,24.3637,24.6266,24.1226,24.3807,109775.2312438,0
+CW.US,D,20050621,000000,24.3986,24.4624,23.9642,24.2721,139616.2814665,0
+CW.US,D,20050622,000000,24.3557,24.6198,24.2989,24.552,138524.07051842,0
+CW.US,D,20050623,000000,24.5151,24.5151,23.9205,23.9205,130245.15168688,0
+CW.US,D,20050624,000000,23.8288,23.8736,23.0228,23.6016,287287.61867501,0
+CW.US,D,20050627,000000,23.6016,23.8099,23.3944,23.773,188183.52932272,0
+CW.US,D,20050628,000000,23.8288,25.0799,23.8288,25.06,313206.54741416,0
+CW.US,D,20050629,000000,25.06,25.1696,24.6895,24.8767,153551.00588759,0
+CW.US,D,20050630,000000,24.9584,25.0879,24.7453,24.7731,112175.48526662,0
+CW.US,D,20050701,000000,24.7731,24.9385,24.5709,24.9295,78842.973943379,0
+CW.US,D,20050705,000000,24.9295,25.2981,24.793,25.1606,126323.03020332,0
+CW.US,D,20050706,000000,25.0879,25.1168,24.6266,24.6895,110211.91484895,0
+CW.US,D,20050707,000000,24.5808,24.5808,24.0359,24.2053,160958.56524955,0
+CW.US,D,20050708,000000,24.1954,25.0879,24.1954,25.0242,194068.2173536,0
+CW.US,D,20050711,000000,25.041,25.2692,24.9773,25.0242,193846.36200477,0
+CW.US,D,20050712,000000,24.9773,25.7315,24.9295,25.3509,186437.79877246,0
+CW.US,D,20050713,000000,25.2323,25.5711,25.041,25.5013,222813.0411468,0
+CW.US,D,20050714,000000,25.7145,25.851,25.4824,25.6756,177293.54369346,0
+CW.US,D,20050715,000000,25.5811,25.7045,25.4156,25.6657,142665.03573973,0
+CW.US,D,20050718,000000,25.6178,25.7315,25.2502,25.4346,187747.84958794,0
+CW.US,D,20050719,000000,25.5281,26.0283,25.4246,26.0283,93435.233448096,0
+CW.US,D,20050720,000000,25.9844,26.4118,25.851,26.344,181214.66130665,0
+CW.US,D,20050721,000000,26.344,26.344,25.8778,25.8778,153551.00588759,0
+CW.US,D,20050722,000000,25.9844,26.2803,25.9377,26.2544,212798.43046855,0
+CW.US,D,20050725,000000,26.2544,26.2703,25.9576,26.1209,160744.74086357,0
+CW.US,D,20050726,000000,26.0034,26.4596,25.9576,26.1597,327362.12331372,0
+CW.US,D,20050727,000000,26.0551,26.4596,25.9944,26.2703,327798.80691887,0
+CW.US,D,20050728,000000,26.3829,26.5313,26.3172,26.4019,173372.42608026,0
+CW.US,D,20050729,000000,28.693,29.5666,28.1878,28.1878,954207.88626576,0
+CW.US,D,20050801,000000,28.2995,29.0266,28.1311,28.8394,326925.43970856,0
+CW.US,D,20050802,000000,28.4578,28.923,28.2815,28.9042,294040.6545644,0
+CW.US,D,20050803,000000,28.7587,28.8663,28.2158,28.7966,162703.29192945,0
+CW.US,D,20050804,000000,28.693,28.693,28.0973,28.1491,171412.87114403,0
+CW.US,D,20050805,000000,28.2058,28.2058,27.5912,27.9249,171850.55861953,0
+CW.US,D,20050808,000000,27.7406,28.439,27.7406,28.2815,160303.03790663,0
+CW.US,D,20050809,000000,28.3453,28.6322,28.2815,28.4678,176200.32887503,0
+CW.US,D,20050810,000000,28.4678,28.9719,28.2348,28.693,194501.88934769,0
+CW.US,D,20050811,000000,28.6511,29.3205,28.5674,29.2748,135254.46476671,0
+CW.US,D,20050812,000000,29.3025,29.3025,28.3732,28.693,239151.03120179,0
+CW.US,D,20050815,000000,28.6322,29.3405,28.3822,29.1103,142447.19587233,0
+CW.US,D,20050816,000000,29.1103,29.1491,28.8663,28.9131,162917.11631543,0
+CW.US,D,20050817,000000,28.8314,28.9429,28.6053,28.6411,164224.15551982,0
+CW.US,D,20050818,000000,28.5674,29.1293,28.2995,29.0346,143750.21959531,0
+CW.US,D,20050819,000000,29.0166,29.0904,28.669,28.9131,265285.79206763,0
+CW.US,D,20050822,000000,28.9619,29.2748,28.9042,29.1491,122406.93194191,0
+CW.US,D,20050823,000000,29.1103,29.1103,28.9042,28.923,115002.38419104,0
+CW.US,D,20050824,000000,28.8135,29.193,28.6511,28.923,83855.298634289,0
+CW.US,D,20050825,000000,28.8762,29.1103,28.8135,29.0904,45305.673067376,0
+CW.US,D,20050826,000000,29.1393,29.1393,28.3164,28.4011,162917.11631543,0
+CW.US,D,20050829,000000,28.4678,29.0904,28.2815,29.0904,72528.629399854,0
+CW.US,D,20050830,000000,29.203,29.2188,28.5236,28.7397,82327.40795142,0
+CW.US,D,20050831,000000,28.7397,29.732,28.4678,29.6383,178602.59063857,0
+CW.US,D,20050901,000000,29.6383,30.0009,29.5197,29.6661,145928.61826931,0
+CW.US,D,20050902,000000,29.7031,29.7598,29.5924,29.7598,167493.76127153,0
+CW.US,D,20050906,000000,29.8654,30.9462,29.8464,30.3835,182089.03238732,0
+CW.US,D,20050907,000000,30.3007,30.3565,29.9301,30.0457,227389.68610292,0
+CW.US,D,20050908,000000,30.0009,30.0009,29.7031,29.981,100843.7966804,0
+CW.US,D,20050909,000000,29.981,30.4492,29.9301,30.4492,68389.671919259,0
+CW.US,D,20050912,000000,30.4869,30.5507,30.1902,30.1902,95835.487470921,0
+CW.US,D,20050913,000000,30.0736,30.0896,29.193,29.457,163792.49126645,0
+CW.US,D,20050914,000000,29.5666,29.5924,29.2378,29.3932,131119.52276755,0
+CW.US,D,20050915,000000,29.1103,29.3663,28.9809,29.3025,90606.326782969,0
+CW.US,D,20050916,000000,29.457,29.6383,29.2925,29.5377,424721.48598609,0
+CW.US,D,20050919,000000,29.5197,29.5197,28.8234,28.8563,153117.33389351,0
+CW.US,D,20050920,000000,28.923,29.0904,28.1691,28.3543,220414.7948647,0
+CW.US,D,20050921,000000,28.2995,28.2995,27.5813,27.656,164002.300171,0
+CW.US,D,20050922,000000,27.7307,28.0266,27.3013,27.9439,183610.89984805,0
+CW.US,D,20050923,000000,27.8989,27.9159,27.3193,27.4816,257445.56458195,0
+CW.US,D,20050926,000000,27.636,28.0554,27.636,27.8812,119578.02527679,0
+CW.US,D,20050927,000000,27.9638,28.5336,27.636,28.2546,156599.76016083,0
+CW.US,D,20050928,000000,28.2995,28.2995,27.8989,28.1131,120666.22074342,0
+CW.US,D,20050929,000000,28.1878,28.5963,27.8732,28.5584,128722.28035579,0
+CW.US,D,20050930,000000,28.6143,28.6143,28.2348,28.3353,103243.04683288,0
+CW.US,D,20051003,000000,28.1131,28.8852,28.1131,28.8563,124586.33448627,0
+CW.US,D,20051004,000000,29.0904,29.3305,28.7866,28.8563,155515.58017561,0
+CW.US,D,20051005,000000,28.7029,28.7397,27.8442,27.8442,186875.48624797,0
+CW.US,D,20051006,000000,27.9638,28.0973,27.8153,27.9439,275307.42983838,0
+CW.US,D,20051007,000000,28.0076,28.42,28.0076,28.2348,118704.65806647,0
+CW.US,D,20051010,000000,28.2348,28.2725,27.9638,27.9638,187966.69332569,0
+CW.US,D,20051011,000000,27.8732,27.8732,26.5213,26.866,513802.93369725,0
+CW.US,D,20051012,000000,26.7076,27.2635,26.4506,27.0254,376587.91012393,0
+CW.US,D,20051013,000000,26.9039,26.9984,26.3639,26.4506,558672.92702982,0
+CW.US,D,20051014,000000,26.5682,26.8092,26.336,26.6299,558455.08716243,0
+CW.US,D,20051017,000000,26.6728,26.7525,25.9844,26.7006,399238.23698173,0
+CW.US,D,20051018,000000,26.7006,26.7006,25.4156,26.1876,509881.81608405,0
+CW.US,D,20051019,000000,26.1209,26.5941,25.8947,26.5941,218890.91966325,0
+CW.US,D,20051020,000000,26.5941,26.876,26.0651,26.2166,238499.5193403,0
+CW.US,D,20051021,000000,26.2166,26.3829,25.9576,26.0034,213012.25485452,0
+CW.US,D,20051024,000000,26.1209,26.354,26.0034,26.0651,262020.20179735,0
+CW.US,D,20051025,000000,26.1687,26.2166,25.7603,26.0213,236535.94892264,0
+CW.US,D,20051026,000000,25.9297,26.0551,25.7145,26.0551,296870.56509988,0
+CW.US,D,20051027,000000,26.103,26.1687,25.2981,25.5202,191015.44759893,0
+CW.US,D,20051028,000000,25.5202,26.0841,25.0242,25.7145,524910.75919393,0
+CW.US,D,20051031,000000,25.7315,26.5483,25.6855,26.336,293600.95934817,0
+CW.US,D,20051101,000000,26.2992,26.3272,25.9377,26.2166,191015.44759893,0
+CW.US,D,20051102,000000,26.1876,26.5861,26.1876,26.4865,116304.40404365,0
+CW.US,D,20051103,000000,26.4955,26.8372,26.2803,26.4019,164445.00699829,0
+CW.US,D,20051104,000000,26.3829,26.4019,25.9576,26.1687,99972.437210805,0
+CW.US,D,20051107,000000,26.1687,26.354,25.9137,26.336,122406.93194191,0
+CW.US,D,20051108,000000,26.2265,26.2265,25.7792,25.859,79499.505156648,0
+CW.US,D,20051109,000000,25.8042,25.814,25.5451,25.5899,126323.03020332,0
+CW.US,D,20051110,000000,25.5899,25.7792,24.9206,25.7703,312118.35194752,0
+CW.US,D,20051111,000000,25.7315,25.9047,25.5899,25.7215,113696.34885699,0
+CW.US,D,20051114,000000,25.7315,25.7315,25.1696,25.314,141138.14892722,0
+CW.US,D,20051115,000000,25.314,25.9576,25.3061,25.7315,185571.45865465,0
+CW.US,D,20051116,000000,25.7603,25.842,25.5988,25.842,204305.68725103,0
+CW.US,D,20051117,000000,25.8778,26.354,25.8778,26.354,311902.51982083,0
+CW.US,D,20051118,000000,26.354,26.3639,26.1876,26.2623,299699.47176501,0
+CW.US,D,20051121,000000,26.2623,26.5393,26.103,26.4019,182519.69277033,0
+CW.US,D,20051122,000000,26.4019,26.8372,26.354,26.7255,119792.85353312,0
+CW.US,D,20051123,000000,26.7625,26.7715,26.354,26.3639,108467.18816904,0
+CW.US,D,20051125,000000,26.354,26.7902,26.2992,26.7445,31146.081686389,0
+CW.US,D,20051128,000000,26.7445,26.7992,26.354,26.354,144405.74693823,0
+CW.US,D,20051129,000000,26.3829,26.7804,26.3172,26.5213,227604.51435925,0
+CW.US,D,20051130,000000,26.5393,26.9227,26.5393,26.9039,154422.36535719,0
+CW.US,D,20051201,000000,26.876,27.5464,26.876,27.4816,129814.49130387,0
+CW.US,D,20051202,000000,27.5464,27.5464,26.6918,27.0444,154861.05670306,0
+CW.US,D,20051205,000000,27.0444,27.0444,26.1687,26.5582,169670.15220482,0
+CW.US,D,20051206,000000,26.5483,27.0164,26.5483,26.8839,183830.74745616,0
+CW.US,D,20051207,000000,26.857,26.857,26.3829,26.5393,97576.198669406,0
+CW.US,D,20051208,000000,26.5393,26.7165,26.0651,26.336,131773.04236975,0
+CW.US,D,20051209,000000,26.354,26.6389,26.2803,26.5682,58154.209762538,0
+CW.US,D,20051212,000000,26.612,26.6468,26.103,26.2544,120445.36926496,0
+CW.US,D,20051213,000000,26.1687,26.6468,26.1687,26.4676,111512.93083121,0
+CW.US,D,20051214,000000,26.5213,26.9786,26.5213,26.7355,132855.21461426,0
+CW.US,D,20051215,000000,26.6728,26.6918,26.0034,26.3829,143318.55534193,0
+CW.US,D,20051216,000000,26.4217,26.4775,25.814,25.814,421016.20049957,0
+CW.US,D,20051219,000000,25.9047,25.9047,24.8567,25.06,243285.97320095,0
+CW.US,D,20051220,000000,25.0879,25.6756,24.9584,25.2882,157043.47085849,0
+CW.US,D,20051221,000000,25.3967,25.7603,25.314,25.7603,270731.78875263,0
+CW.US,D,20051222,000000,25.7603,26.0034,25.7603,25.9576,101277.46867448,0
+CW.US,D,20051223,000000,25.9576,26.2544,25.9476,26.1876,63811.019222437,0
+CW.US,D,20051227,000000,26.2345,26.4676,25.7145,25.7145,225863.80316076,0
+CW.US,D,20051228,000000,25.7315,25.859,25.4824,25.814,43775.774643795,0
+CW.US,D,20051229,000000,25.7145,25.7315,25.4346,25.4346,77320.102612294,0
+CW.US,D,20051230,000000,25.4445,25.4445,25.0699,25.0699,152028.13455651,0
+CW.US,D,20060103,000000,25.1427,25.4824,24.6266,25.2413,227604.51435925,0
+CW.US,D,20060104,000000,25.2035,25.6368,25.1079,25.6178,99537.76134636,0
+CW.US,D,20060105,000000,25.6088,25.7145,25.3788,25.7045,126323.03020332,0
+CW.US,D,20060106,000000,26.1309,26.1876,25.5281,25.9576,107598.84031052,0
+CW.US,D,20060109,000000,26.0751,26.6468,26.0751,26.5483,140051.96120129,0
+CW.US,D,20060110,000000,26.4676,26.7902,26.3829,26.7715,156389.95125628,0
+CW.US,D,20060111,000000,26.7715,27.4906,26.612,27.398,359163.73234302,0
+CW.US,D,20060112,000000,27.4537,27.4816,27.0911,27.1091,162269.61993537,0
+CW.US,D,20060113,000000,27.0731,27.4447,27.0731,27.2824,112175.48526662,0
+CW.US,D,20060117,000000,27.2724,27.2724,26.7715,27.1091,86467.369302372,0
+CW.US,D,20060118,000000,27.0911,27.2724,26.5313,26.9507,204305.68725103,0
+CW.US,D,20060119,000000,27.0254,27.4717,26.9417,27.4537,84945.501841643,0
+CW.US,D,20060120,000000,27.5274,27.5274,27.0164,27.137,114565.70058588,0
+CW.US,D,20060123,000000,27.1648,27.2824,26.9786,27.0731,96706.84694052,0
+CW.US,D,20060124,000000,27.0633,27.3651,26.9607,27.2724,117397.61886208,0
+CW.US,D,20060125,000000,27.2724,27.6749,26.9984,27.2724,110211.91484895,0
+CW.US,D,20060126,000000,27.3651,27.6092,27.2177,27.3471,319084.20835252,0
+CW.US,D,20060127,000000,27.3383,27.3471,27.1091,27.1918,172067.39461657,0
+CW.US,D,20060130,000000,27.1918,27.2007,27.0064,27.1559,262892.5651373,0
+CW.US,D,20060131,000000,27.137,27.3103,27.0911,27.2446,347185.55124709,0
+CW.US,D,20060201,000000,27.1559,27.2007,27.0064,27.137,222160.52541496,0
+CW.US,D,20060202,000000,27.1091,27.2007,26.6918,26.8182,163353.79992058,0
+CW.US,D,20060203,000000,26.7715,27.0731,26.7715,26.7804,79934.181021092,0
+CW.US,D,20060206,000000,26.7625,27.1738,26.7076,27.1091,92565.88171921,0
+CW.US,D,20060207,000000,27.1091,27.5274,26.9227,27.2077,305364.31218776,0
+CW.US,D,20060208,000000,27.2266,27.3383,26.876,27.1918,202777.79656816,0
+CW.US,D,20060209,000000,27.2266,27.3193,27.0444,27.0911,196024.76067876,0
+CW.US,D,20060210,000000,27.4617,27.4617,26.857,27.4447,514892.13303425,0
+CW.US,D,20060213,000000,27.3561,27.4986,27.0544,27.2007,247208.09468451,0
+CW.US,D,20060214,000000,27.2007,27.384,27.0911,27.2545,279009.70371382,0
+CW.US,D,20060215,000000,27.2545,27.5185,26.857,27.4617,293169.2950948,0
+CW.US,D,20060216,000000,27.5086,28.1071,27.4816,28.0554,150505.26322542,0
+CW.US,D,20060217,000000,28.0973,28.9042,27.8989,28.8394,379853.50039422,0
+CW.US,D,20060221,000000,28.693,28.7397,28.2546,28.3822,156818.60389859,0
+CW.US,D,20060222,000000,28.4877,29.0446,28.3164,29.0446,171629.70714106,0
+CW.US,D,20060223,000000,29.0446,29.1293,28.4877,28.5336,161613.0887221,0
+CW.US,D,20060224,000000,28.5336,28.8663,28.3085,28.7966,137433.86731107,0
+CW.US,D,20060227,000000,28.7029,29.3663,28.7029,29.193,226734.15876,0
+CW.US,D,20060228,000000,29.1193,29.1193,28.3732,28.3921,180776.97383113,0
+CW.US,D,20060301,000000,28.4877,29.0067,28.2815,28.9042,111082.2704482,0
+CW.US,D,20060302,000000,28.8473,28.9899,28.42,28.6233,147020.82921738,0
+CW.US,D,20060303,000000,28.5584,29.4919,28.3085,28.8563,183830.74745616,0
+CW.US,D,20060306,000000,28.8563,28.9429,28.2905,28.3164,156389.95125628,0
+CW.US,D,20060307,000000,28.3164,28.3164,27.9349,28.0554,102149.83201445,0
+CW.US,D,20060308,000000,28.0724,28.0724,27.627,27.8253,133297.92144156,0
+CW.US,D,20060309,000000,27.8253,27.9159,27.5653,27.8442,186875.48624797,0
+CW.US,D,20060310,000000,27.8253,28.7029,27.7775,28.693,294691.16255553,0
+CW.US,D,20060313,000000,28.677,29.8744,28.677,29.6294,522951.20425769,0
+CW.US,D,20060314,000000,29.7508,29.966,29.4301,29.8654,136995.1759652,0
+CW.US,D,20060315,000000,29.981,30.0009,29.6383,29.9023,148760.5365455,0
+CW.US,D,20060316,000000,30.0188,30.9004,30.0188,30.6155,281625.78986332,0
+CW.US,D,20060317,000000,30.6803,30.7151,30.1174,30.5507,576096.10094039,0
+CW.US,D,20060320,000000,30.5319,30.6254,30.3465,30.4102,407734.99568069,0
+CW.US,D,20060321,000000,30.4102,30.4102,29.3842,29.3842,509881.81608405,0
+CW.US,D,20060322,000000,29.3205,30.1633,29.3205,30.0268,368092.15529534,0
+CW.US,D,20060323,000000,29.6004,29.9212,29.4749,29.9023,136995.1759652,0
+CW.US,D,20060324,000000,29.8654,30.1174,29.8176,29.966,205391.87497696,0
+CW.US,D,20060327,000000,29.966,30.0636,29.7887,29.8464,210618.02405385,0
+CW.US,D,20060328,000000,29.732,29.9909,29.6204,29.732,121754.41621008,0
+CW.US,D,20060329,000000,30.6254,30.6254,29.732,30.208,200382.56189712,0
+CW.US,D,20060330,000000,30.2549,30.3465,29.9212,30.0457,138742.91425619,0
+CW.US,D,20060331,000000,30.1253,30.4869,30.0896,30.3914,190364.9396078,0
+CW.US,D,20060403,000000,30.4102,30.4392,29.6104,29.7598,223034.89649563,0
+CW.US,D,20060404,000000,29.6383,30.4102,29.5924,30.208,157692.97497926,0
+CW.US,D,20060405,000000,30.1533,30.3375,29.8654,30.246,81456.048481821,0
+CW.US,D,20060406,000000,30.1633,30.1633,29.7418,29.7987,157470.11576008,0
+CW.US,D,20060407,000000,29.8933,30.1633,29.732,30.1253,298614.28790944,0
+CW.US,D,20060410,000000,30.1253,30.1253,29.722,29.8933,268772.23381638,0
+CW.US,D,20060411,000000,29.8933,30.0736,29.4659,29.5108,198419.99534981,0
+CW.US,D,20060412,000000,29.4919,29.6104,29.2748,29.5666,257445.56458195,0
+CW.US,D,20060413,000000,29.5666,29.7987,29.4919,29.7418,291205.72467713,0
+CW.US,D,20060417,000000,29.732,29.7698,29.5197,29.7698,178602.59063857,0
+CW.US,D,20060418,000000,29.7987,30.9383,29.7987,30.9383,313858.05927563,0
+CW.US,D,20060419,000000,30.9383,31.515,30.7151,31.4054,256140.53311826,0
+CW.US,D,20060420,000000,31.5239,31.8985,31.1454,31.8248,179472.94623782,0
+CW.US,D,20060421,000000,32.1934,32.1934,31.265,31.3587,434741.11601611,0
+CW.US,D,20060424,000000,31.1733,31.284,30.0546,30.5796,304490.94497746,0
+CW.US,D,20060425,000000,30.5796,30.7441,30.1991,30.3177,205175.03897992,0
+CW.US,D,20060426,000000,30.2549,31.019,30.208,30.3465,222813.0411468,0
+CW.US,D,20060427,000000,30.208,30.5507,29.5924,29.7508,230654.27250284,0
+CW.US,D,20060428,000000,29.2478,31.3127,29.2478,30.4302,449771.06299634,0
+CW.US,D,20060501,000000,30.4302,30.4302,29.5108,29.5835,298720.69816724,0
+CW.US,D,20060502,000000,29.6931,30.0457,29.4919,29.9571,231303.77662361,0
+CW.US,D,20060503,000000,29.8843,30.0986,29.4749,29.8276,115435.05231476,0
+CW.US,D,20060504,000000,29.8276,30.1174,29.6661,29.8744,77101.258874537,0
+CW.US,D,20060505,000000,30.0268,30.3914,29.966,30.228,104439.66029803,0
+CW.US,D,20060508,000000,30.1174,30.1633,29.8464,30.1253,130903.69064087,0
+CW.US,D,20060509,000000,30.1174,31,30.0736,30.8914,197440.21788169,0
+CW.US,D,20060510,000000,30.8545,31.4244,30.5419,31.2201,293277.71309332,0
+CW.US,D,20060511,000000,31.2201,31.6066,31.0608,31.5709,386281.28228804,0
+CW.US,D,20060512,000000,31.5799,32.1018,31.0608,31.3029,436265.99508792,0
+CW.US,D,20060515,000000,31.2113,31.3955,30.6524,31.3407,295889.78376141,0
+CW.US,D,20060516,000000,31.2291,31.4244,31.1733,31.3587,159433.68617774,0
+CW.US,D,20060517,000000,31.3587,31.4144,30.9462,31.3207,389877.14590568,0
+CW.US,D,20060518,000000,31.284,31.4951,31.2023,31.3686,305690.57005368,0
+CW.US,D,20060519,000000,31.3686,31.6256,30.8725,31.4592,299157.3817724,0
+CW.US,D,20060522,000000,31.3686,31.6066,30.8267,31.284,838442.56060365,0
+CW.US,D,20060523,000000,31.4502,31.5876,30.8545,30.9542,633162.11523628,0
+CW.US,D,20060524,000000,30.9462,31.1365,30.3007,30.8635,581975.76961947,0
+CW.US,D,20060525,000000,31.0877,31.284,30.7341,30.9462,252437.25537246,0
+CW.US,D,20060526,000000,31.0358,31.1265,30.6882,30.8545,343586.6760184,0
+CW.US,D,20060530,000000,30.6703,30.8367,30.4102,30.5886,221179.74407649,0
+CW.US,D,20060531,000000,30.5796,31.1733,30.5696,31.0358,348708.42257819,0
+CW.US,D,20060601,000000,31.0797,31.265,30.7788,31.2291,222489.79489195,0
+CW.US,D,20060602,000000,31.3865,31.6634,30.8267,31.0418,278358.19185233,0
+CW.US,D,20060605,000000,30.9462,30.9542,30.0099,30.0357,256245.93950571,0
+CW.US,D,20060606,000000,30.0457,30.1174,29.2188,29.5197,293821.81082665,0
+CW.US,D,20060607,000000,29.4749,29.966,29.1193,29.2847,300027.73737165,0
+CW.US,D,20060608,000000,29.0546,29.1103,28.1878,28.8473,422759.92330912,0
+CW.US,D,20060609,000000,28.9899,29.2478,28.5864,28.7397,174896.3012817,0
+CW.US,D,20060612,000000,28.8314,28.9429,28.1878,28.4578,542122.11645922,0
+CW.US,D,20060613,000000,28.4578,28.7209,28.2815,28.4578,573152.7530546,0
+CW.US,D,20060614,000000,28.5236,28.7119,28.4678,28.4777,577730.40188106,0
+CW.US,D,20060615,000000,28.5674,29.4829,28.5674,29.3125,246989.25094676,0
+CW.US,D,20060616,000000,29.3125,29.3405,28.8394,29.1831,676832.48349261,0
+CW.US,D,20060619,000000,29.0626,29.0626,28.3921,28.4578,377020.57824767,0
+CW.US,D,20060620,000000,28.5584,28.5674,28.1311,28.5584,299592.05763684,0
+CW.US,D,20060621,000000,28.5147,28.7776,28.3732,28.6511,235663.58558268,0
+CW.US,D,20060622,000000,28.6322,28.9131,28.2815,28.8314,408060.24967624,0
+CW.US,D,20060623,000000,28.693,28.9978,28.6053,28.693,172830.33608765,0
+CW.US,D,20060626,000000,28.693,28.923,28.6322,28.9042,190689.189733,0
+CW.US,D,20060627,000000,29.0166,29.1003,28.439,28.5774,432454.29934359,0
+CW.US,D,20060628,000000,28.6511,28.6601,28.0266,28.2348,229023.98704359,0
+CW.US,D,20060629,000000,28.4678,28.693,28.1391,28.6053,365261.24088951,0
+CW.US,D,20060630,000000,28.7397,28.7866,28.2725,28.3543,302207.139916,0
+CW.US,D,20060703,000000,28.2815,28.3353,27.7775,28.2158,161176.40511694,0
+CW.US,D,20060705,000000,28.1591,28.1591,27.636,27.8732,272477.5193029,0
+CW.US,D,20060706,000000,27.8732,28.0554,27.5713,27.7875,252659.1107213,0
+CW.US,D,20060707,000000,27.6849,27.9349,27.2177,27.2545,273888.96102438,0
+CW.US,D,20060710,000000,27.2724,27.5464,27.0633,27.1738,213558.36032856,0
+CW.US,D,20060711,000000,27.0911,27.4537,26.7255,27.3651,283254.06758186,0
+CW.US,D,20060712,000000,27.3103,27.3651,26.4217,26.8272,312224.76220533,0
+CW.US,D,20060713,000000,26.7165,27.0444,26.2623,26.6299,322025.54849761,0
+CW.US,D,20060714,000000,26.6389,26.6389,25.5711,25.7703,295889.78376141,0
+CW.US,D,20060717,000000,25.7603,25.9664,24.9295,25.1696,288702.07200757,0
+CW.US,D,20060718,000000,25.2502,25.4824,24.9873,25.4056,302969.07751672,0
+CW.US,D,20060719,000000,25.4445,26.2623,25.4346,26.0751,243940.49667351,0
+CW.US,D,20060720,000000,26.0751,26.2345,25.1258,25.1696,209962.49671093,0
+CW.US,D,20060721,000000,25.1696,25.1696,24.4354,24.6994,304709.78871521,0
+CW.US,D,20060724,000000,25.0699,25.7792,24.9206,25.6657,264200.60821206,0
+CW.US,D,20060725,000000,25.6657,26.4506,25.5281,26.3272,316363.71968591,0
+CW.US,D,20060726,000000,26.2265,26.6021,25.3788,26.5483,466973.38542843,0
+CW.US,D,20060727,000000,26.4596,26.7902,26.1209,26.62,546588.33567611,0
+CW.US,D,20060728,000000,26.6299,27.7307,26.3092,27.3283,505095.3622234,0
+CW.US,D,20060731,000000,27.3193,27.3193,26.4506,26.6818,378112.78919573,0
+CW.US,D,20060801,000000,26.5393,26.5393,26.0841,26.344,286302.8218551,0
+CW.US,D,20060802,000000,26.4506,27.0633,26.4019,26.9227,200705.80815197,0
+CW.US,D,20060803,000000,26.8092,27.1918,26.6389,27.0064,182196.44651548,0
+CW.US,D,20060804,000000,27.4079,27.7038,26.7525,27.1559,277811.08250794,0
+CW.US,D,20060807,000000,27.1559,27.4079,26.866,27.3193,314947.25861264,0
+CW.US,D,20060808,000000,27.3651,27.7038,27.0911,27.2007,379198.97692166,0
+CW.US,D,20060809,000000,27.3651,27.656,26.7625,26.866,323332.587702,0
+CW.US,D,20060810,000000,26.7165,27.3471,26.5393,27.2266,254063.52535029,0
+CW.US,D,20060811,000000,27.1828,27.1828,26.5941,26.6918,146578.12239008,0
+CW.US,D,20060814,000000,26.876,27.3013,26.7445,26.8182,80368.856885534,0
+CW.US,D,20060815,000000,27.2724,27.5274,27.2724,27.4986,137872.55865694,0
+CW.US,D,20060816,000000,27.636,28.0076,27.636,28.0006,119687.44714566,0
+CW.US,D,20060817,000000,27.8542,28.4678,27.8542,28.439,149416.06388842,0
+CW.US,D,20060818,000000,28.5057,28.5057,27.9079,28.2058,145494.94627522,0
+CW.US,D,20060821,000000,28.0076,28.0176,27.4816,27.7965,133951.44104375,0
+CW.US,D,20060822,000000,27.636,27.8901,27.4169,27.8732,221179.74407649,0
+CW.US,D,20060823,000000,27.8732,28.1968,27.4986,27.7307,169562.73807666,0
+CW.US,D,20060824,000000,27.7585,27.8342,27.3193,27.4537,195808.92855208,0
+CW.US,D,20060825,000000,27.4617,27.7775,27.0064,27.2077,123278.29141151,0
+CW.US,D,20060828,000000,27.0911,27.7307,27.0444,27.6749,129051.54983279,0
+CW.US,D,20060829,000000,27.7775,27.9159,27.4348,27.8732,143750.21959531,0
+CW.US,D,20060830,000000,28.0354,28.2815,27.9079,28.0176,125126.41673816,0
+CW.US,D,20060831,000000,28.1878,28.7308,28.1211,28.5485,159542.10417627,0
+CW.US,D,20060901,000000,28.6511,28.8135,28.2995,28.5774,177185.12569494,0
+CW.US,D,20060905,000000,28.7776,29.1491,28.693,29.0346,141686.26214197,0
+CW.US,D,20060906,000000,28.8762,28.8762,28.1211,28.1391,124586.33448627,0
+CW.US,D,20060907,000000,27.9159,28.2626,27.8342,27.9079,114347.86071848,0
+CW.US,D,20060908,000000,27.9439,28.0076,27.7307,27.8054,123931.81101371,0
+CW.US,D,20060911,000000,27.7207,27.9717,27.374,27.7307,88323.525591876,0
+CW.US,D,20060912,000000,27.8253,28.0973,27.636,28.0076,243509.8362905,0
+CW.US,D,20060913,000000,28.0076,28.685,28.0076,28.5425,139069.1721221,0
+CW.US,D,20060914,000000,28.42,28.5147,28.0803,28.1968,100953.21854928,0
+CW.US,D,20060915,000000,28.41,28.7397,28.1491,28.6411,261694.94780178,0
+CW.US,D,20060918,000000,28.5147,28.9619,28.4578,28.7587,94854.706132443,0
+CW.US,D,20060919,000000,28.693,28.693,27.7038,28.43,175989.51610013,0
+CW.US,D,20060920,000000,28.6053,29.1003,28.43,28.5485,348599.00070931,0
+CW.US,D,20060921,000000,28.7029,28.7966,28.1779,28.43,173808.10581506,0
+CW.US,D,20060922,000000,28.2905,29.1103,28.1131,28.4957,228695.72143695,0
+CW.US,D,20060925,000000,28.5584,28.8045,28.1878,28.693,120008.6856598,0
+CW.US,D,20060926,000000,28.693,28.9619,28.4777,28.7397,114238.4388496,0
+CW.US,D,20060927,000000,28.6053,28.8852,28.3085,28.6053,99210.499610082,0
+CW.US,D,20060928,000000,28.6053,28.9519,28.5584,28.8762,105634.26602249,0
+CW.US,D,20060929,000000,28.933,28.9429,27.8732,27.8732,237841.98425667,0
+CW.US,D,20061002,000000,27.7775,28.9042,27.5364,28.5147,321264.61476723,0
+CW.US,D,20061003,000000,28.5336,28.9429,28.2546,28.5057,258209.50992339,0
+CW.US,D,20061004,000000,28.3264,29.4749,28.2058,29.3663,335529.61253568,0
+CW.US,D,20061005,000000,29.2478,29.7987,29.203,29.7987,220093.55635056,0
+CW.US,D,20061006,000000,29.7031,29.966,29.4391,29.6562,164114.73365094,0
+CW.US,D,20061009,000000,29.5666,29.6661,29.3305,29.6473,155298.74417857,0
+CW.US,D,20061010,000000,29.6473,29.6562,28.9978,29.0626,281079.6843893,0
+CW.US,D,20061011,000000,29.0067,29.3305,28.693,29.0166,108467.18816904,0
+CW.US,D,20061012,000000,29.203,29.6473,29.203,29.5745,224667.18969559,0
+CW.US,D,20061013,000000,29.6104,29.7987,29.3842,29.6473,224126.10357334,0
+CW.US,D,20061016,000000,29.5666,29.8464,29.5108,29.732,254063.52535029,0
+CW.US,D,20061017,000000,29.5197,29.6751,29.4301,29.5666,116526.25939248,0
+CW.US,D,20061018,000000,29.6473,30.0816,29.6473,29.9401,212905.84459672,0
+CW.US,D,20061019,000000,29.7508,30.6066,29.7508,30.4202,219001.34540249,0
+CW.US,D,20061020,000000,30.4949,30.5419,30.1253,30.4392,252544.66950063,0
+CW.US,D,20061023,000000,30.3465,30.6882,30.1085,30.4682,112387.30191188,0
+CW.US,D,20061024,000000,30.4392,30.477,30.1443,30.3565,93658.09266728,0
+CW.US,D,20061025,000000,30.4682,30.8178,29.8843,30.4202,108138.9225624,0
+CW.US,D,20061026,000000,30.4869,30.9911,30.0457,30.9911,298720.69816724,0
+CW.US,D,20061027,000000,31.2201,31.265,30.3914,30.6703,300463.41710644,0
+CW.US,D,20061030,000000,30.6703,31.771,30.5796,31.771,194281.03786921,0
+CW.US,D,20061031,000000,31.771,31.8168,30.7888,31.0707,208436.61376877,0
+CW.US,D,20061101,000000,31.265,31.4762,30.5219,30.5319,171200.0506284,0
+CW.US,D,20061102,000000,30.3007,30.4392,30.0268,30.3565,176637.01248019,0
+CW.US,D,20061103,000000,30.3007,31,30.2638,30.8914,142225.34052351,0
+CW.US,D,20061106,000000,31.0518,31.6436,31.009,31.5439,139069.1721221,0
+CW.US,D,20061107,000000,31.4951,32.3229,31.4502,32.1475,243834.0864157,0
+CW.US,D,20061108,000000,31.9175,32.304,31.8168,32.1475,314622.00461708,0
+CW.US,D,20061109,000000,32.1386,32.1934,31.5439,31.79,141573.82866203,0
+CW.US,D,20061110,000000,31.7272,32.3887,31.275,32.3887,132970.65970527,0
+CW.US,D,20061113,000000,32.295,32.6436,32.1934,32.4454,134931.21851186,0
+CW.US,D,20061114,000000,32.4165,32.8897,32.1655,32.8897,143863.65694562,0
+CW.US,D,20061115,000000,32.9285,33.8092,32.8708,33.4884,145709.77453155,0
+CW.US,D,20061116,000000,33.5601,33.877,33.4964,33.6796,104001.97282251,0
+CW.US,D,20061117,000000,33.7275,33.8858,33.5242,33.605,114238.4388496,0
+CW.US,D,20061120,000000,33.605,33.9745,33.4694,33.7275,116744.09925987,0
+CW.US,D,20061121,000000,33.7185,33.9217,33.3629,33.5771,188725.61931534,0
+CW.US,D,20061122,000000,33.6986,33.7743,33.5421,33.6248,64795.816042341,0
+CW.US,D,20061124,000000,33.4237,33.7913,33.1408,33.6986,42254.911053423,0
+CW.US,D,20061127,000000,33.6338,33.6338,32.552,32.5799,189270.72091902,0
+CW.US,D,20061128,000000,32.3887,32.6088,32.2761,32.5151,278027.91850498,0
+CW.US,D,20061129,000000,32.7693,32.9913,32.4893,32.9823,239480.30067878,0
+CW.US,D,20061130,000000,32.9645,32.9645,32.0459,32.6436,382356.14919343,0
+CW.US,D,20061201,000000,32.7343,32.9465,31.8617,32.3987,221723.8418098,0
+CW.US,D,20061204,000000,32.3318,33.0571,32.3318,32.836,172719.91034841,0
+CW.US,D,20061205,000000,33.0102,33.3978,32.6905,33.067,152897.48628538,0
+CW.US,D,20061206,000000,33.0472,33.0571,32.5988,32.8708,138633.49238731,0
+CW.US,D,20061207,000000,32.8708,32.9186,32.2571,32.4962,228372.47518211,0
+CW.US,D,20061208,000000,32.304,32.4364,31.8905,32.1297,208548.04337836,0
+CW.US,D,20061211,000000,32.2761,32.3418,32.0459,32.0918,161939.34658802,0
+CW.US,D,20061212,000000,32.0459,32.3697,31.9075,32.1386,160849.14338066,0
+CW.US,D,20061213,000000,32.1755,32.3887,31.9802,32.2761,190907.02960041,0
+CW.US,D,20061214,000000,32.3518,33.0859,32.3518,32.6366,180887.39957037,0
+CW.US,D,20061215,000000,32.7073,32.8997,32.4454,32.6626,206041.37909773,0
+CW.US,D,20061218,000000,32.788,33.3439,32.552,33.3439,349466.34469747,0
+CW.US,D,20061219,000000,33.1965,33.7843,33.1507,33.7473,341193.44908807,0
+CW.US,D,20061220,000000,33.7913,34.1846,33.7473,34.1219,195045.987081,0
+CW.US,D,20061221,000000,34.104,34.4258,34.0114,34.2515,276720.87930058,0
+CW.US,D,20061222,000000,34.0382,34.2046,33.7473,34.0582,151809.29081875,0
+CW.US,D,20061226,000000,33.9924,34.5154,33.9924,34.4516,100516.53494412,0
+CW.US,D,20061227,000000,34.5901,35.2626,34.5612,35.0832,108686.0319068,0
+CW.US,D,20061228,000000,35.0931,35.2346,34.6918,34.7485,126004.80330026,0
+CW.US,D,20061229,000000,34.7585,34.7665,33.9924,34.0482,204954.18750144,0
+CW.US,D,20070103,000000,33.4964,34.3979,33.4147,33.9655,318759.95822732,0
+CW.US,D,20070104,000000,34.2236,34.6658,33.7743,34.4596,236535.94892264,0
+CW.US,D,20070105,000000,34.37,34.37,33.0472,33.3828,256902.47071898,0
+CW.US,D,20070108,000000,33.2872,33.858,32.788,33.7843,152135.54868468,0
+CW.US,D,20070109,000000,33.7743,33.9745,33.3898,33.9745,136781.35157923,0
+CW.US,D,20070110,000000,33.7473,34.0024,33.2414,33.9407,82873.513425454,0
+CW.US,D,20070111,000000,33.9655,34.6279,33.9137,34.4158,113473.48963781,0
+CW.US,D,20070112,000000,34.3082,34.4418,33.8957,34.2793,121535.57247231,0
+CW.US,D,20070116,000000,34.2893,34.4955,34.095,34.3262,165750.03846198,0
+CW.US,D,20070117,000000,34.2515,34.5612,34.2046,34.2326,101388.89828408,0
+CW.US,D,20070118,000000,34.2136,34.4258,33.4326,33.8002,187313.17372349,0
+CW.US,D,20070119,000000,33.858,34.2326,33.5143,34.104,72419.207530977,0
+CW.US,D,20070122,000000,34.2046,34.2046,33.1308,33.4415,99646.179344883,0
+CW.US,D,20070123,000000,33.3728,34.4348,33.3728,34.1579,135040.64038075,0
+CW.US,D,20070124,000000,34.2326,34.8033,34.2046,34.7485,109554.37976533,0
+CW.US,D,20070125,000000,34.7107,34.8581,34.0382,34.2415,173916.52381358,0
+CW.US,D,20070126,000000,34.2415,34.4775,33.838,34.1946,194175.63148176,0
+CW.US,D,20070129,000000,34.0382,35.0931,34.0382,35.0732,249169.65736147,0
+CW.US,D,20070130,000000,34.9837,35.1121,34.4865,35.0104,222054.11515715,0
+CW.US,D,20070131,000000,34.9218,35.2246,34.5244,35.0554,292516.77936296,0
+CW.US,D,20070201,000000,35.1689,35.8941,35.1689,35.8841,114890.95458144,0
+CW.US,D,20070202,000000,36.0524,36.3005,35.7008,36.1859,140486.63706575,0
+CW.US,D,20070205,000000,36.7329,37.0616,36.2826,36.406,438661.22975895,0
+CW.US,D,20070206,000000,36.6193,37.1353,36.5625,36.675,286527.688815,0
+CW.US,D,20070207,000000,36.7329,36.8265,36.4797,36.675,248515.13388892,0
+CW.US,D,20070208,000000,36.6661,36.7976,36.406,36.6103,271385.30835482,0
+CW.US,D,20070209,000000,33.4326,34.8481,32.2482,33.6148,1094692.5155908,0
+CW.US,D,20070212,000000,33.6148,33.7185,32.7603,33.0282,312609.24455193,0
+CW.US,D,20070213,000000,33.2155,33.9217,32.9823,33.877,312937.51015857,0
+CW.US,D,20070214,000000,33.848,33.9407,33.5521,33.5771,545060.44499324,0
+CW.US,D,20070215,000000,33.4884,33.819,33.4505,33.6518,519140.51238372,0
+CW.US,D,20070216,000000,33.6518,33.7563,33.2503,33.7473,291205.72467713,0
+CW.US,D,20070220,000000,33.7275,33.8957,33.5322,33.829,318213.85275328,0
+CW.US,D,20070221,000000,33.7473,33.9745,33.5861,33.9047,181105.23943777,0
+CW.US,D,20070222,000000,33.9047,34.0114,33.4415,34.0114,243509.8362905,0
+CW.US,D,20070223,000000,33.8858,33.8957,33.4605,33.7374,152135.54868468,0
+CW.US,D,20070226,000000,33.7473,33.7563,32.9913,33.1686,182958.38411621,0
+CW.US,D,20070227,000000,32.6905,32.7343,31.6724,31.7451,237410.32000331,0
+CW.US,D,20070228,000000,31.8617,32.3518,30.1085,32.1207,431367.1077473,0
+CW.US,D,20070301,000000,32.1207,32.8997,31.4144,32.5341,263352.33776065,0
+CW.US,D,20070302,000000,32.313,32.5988,31.7541,31.7989,213342.52820188,0
+CW.US,D,20070305,000000,31.3776,32.7781,31.1544,31.5799,272584.93343106,0
+CW.US,D,20070306,000000,31.9075,32.2571,31.5339,31.9802,218348.82967064,0
+CW.US,D,20070307,000000,31.9075,32.4893,31.8428,32.295,180342.2979667,0
+CW.US,D,20070308,000000,32.5988,32.7423,32.1386,32.304,175442.40675573,0
+CW.US,D,20070309,000000,32.5988,33.2414,32.3887,33.1408,212034.48512712,0
+CW.US,D,20070312,000000,32.7603,33.5044,32.7603,33.334,175006.72702094,0
+CW.US,D,20070313,000000,33.0759,33.3728,32.836,32.9465,304276.11672113,0
+CW.US,D,20070314,000000,32.9465,33.4505,32.5719,33.3728,188077.11906493,0
+CW.US,D,20070315,000000,33.4147,34.2793,33.4147,34.2793,294143.04934079,0
+CW.US,D,20070316,000000,34.2793,34.3889,33.9745,34.0114,474928.05413478,0
+CW.US,D,20070319,000000,34.2415,35.0014,34.0482,34.7206,187857.27145681,0
+CW.US,D,20070320,000000,34.7665,34.8392,34.4775,34.8302,105523.84028325,0
+CW.US,D,20070321,000000,34.8122,35.7198,34.8122,35.6919,191235.29520704,0
+CW.US,D,20070322,000000,35.8402,35.8402,35.4179,35.7546,142665.03573973,0
+CW.US,D,20070323,000000,35.7008,35.9578,35.5992,35.8662,112280.89165407,0
+CW.US,D,20070326,000000,35.8124,36.2058,35.4607,35.6271,205606.70323329,0
+CW.US,D,20070327,000000,35.4508,35.4896,35.0832,35.4259,163682.06552721,0
+CW.US,D,20070328,000000,35.2147,35.5713,34.7754,34.903,496052.49805041,0
+CW.US,D,20070329,000000,35.2147,35.7636,34.9927,35.645,398148.03377438,0
+CW.US,D,20070330,000000,35.645,36.0814,35.1789,35.391,256687.64246265,0
+CW.US,D,20070402,000000,35.4966,35.5455,34.903,35.2913,228914.56517472,0
+CW.US,D,20070403,000000,35.391,35.8025,35.1121,35.6639,233052.51878495,0
+CW.US,D,20070404,000000,35.7288,35.7546,35.401,35.6271,139723.69559467,0
+CW.US,D,20070405,000000,35.6271,35.6271,35.3383,35.4418,223581.00196966,0
+CW.US,D,20070409,000000,35.4179,35.4329,34.9129,35.1968,208221.78551244,0
+CW.US,D,20070410,000000,35.1221,35.5554,35.1221,35.3572,194394.47521952,0
+CW.US,D,20070411,000000,35.365,35.383,34.6838,35.1789,211057.71927007,0
+CW.US,D,20070412,000000,35.1221,35.8402,34.903,35.8402,233052.51878495,0
+CW.US,D,20070413,000000,35.8124,36.0524,35.401,36.0524,475253.30813034,0
+CW.US,D,20070416,000000,36.2348,36.8503,35.9031,36.8503,196244.60828689,0
+CW.US,D,20070417,000000,36.7976,37.2618,36.694,36.9112,123931.81101371,0
+CW.US,D,20070418,000000,36.684,37.2071,36.406,36.8603,192323.49067368,0
+CW.US,D,20070419,000000,36.6382,37.2071,36.3723,36.8265,154754.64644525,0
+CW.US,D,20070420,000000,37.0984,37.7788,37.0984,37.2898,192975.00253518,0
+CW.US,D,20070423,000000,37.2518,37.4172,37.1611,37.2798,325509.98250564,0
+CW.US,D,20070424,000000,37.2898,37.5845,37.0048,37.5845,258320.93953297,0
+CW.US,D,20070425,000000,37.7409,38.3366,37.6394,38.1802,471224.77638897,0
+CW.US,D,20070426,000000,37.967,38.5567,37.6941,38.485,236867.22614034,0
+CW.US,D,20070427,000000,38.5657,42.9927,38.5567,41.4575,1415628.8647514,0
+CW.US,D,20070430,000000,40.9445,41.0092,39.5589,39.5669,824287.98857445,0
+CW.US,D,20070501,000000,39.5769,40.5391,39.3756,40.2403,314947.25861264,0
+CW.US,D,20070502,000000,40.0998,40.7133,40.0998,40.5132,395098.27563078,0
+CW.US,D,20070503,000000,40.549,40.7503,40.035,40.4514,250153.45031102,0
+CW.US,D,20070504,000000,40.6766,41.1318,39.9075,40.3857,325184.72851008,0
+CW.US,D,20070507,000000,40.2831,40.8798,39.9415,40.2024,231964.32331831,0
+CW.US,D,20070508,000000,40.063,40.4953,39.5589,40.4853,306915.29188884,0
+CW.US,D,20070509,000000,40.3947,41.2644,40.2214,41.2135,454450.10272883,0
+CW.US,D,20070510,000000,40.9825,41.1318,40.6576,40.7693,256468.79872489,0
+CW.US,D,20070511,000000,40.824,41.2564,40.6209,41.0472,254398.81804941,0
+CW.US,D,20070514,000000,41.0949,42.1729,41.0949,41.4755,563353.97450303,0
+CW.US,D,20070515,000000,40.6766,41.2045,39.9862,40.1097,451511.77419483,0
+CW.US,D,20070516,000000,40.1635,40.7313,39.8618,40.7313,330195.04546027,0
+CW.US,D,20070517,000000,40.6956,40.6956,39.6506,40.5042,497687.80286144,0
+CW.US,D,20070518,000000,40.5232,40.5769,40.0799,40.3777,242198.78160467,0
+CW.US,D,20070521,000000,40.3777,41.2822,40.3498,41.2822,497576.37325186,0
+CW.US,D,20070522,000000,41.2394,41.3181,40.5311,41.0849,247426.93842226,0
+CW.US,D,20070523,000000,41.1866,41.4755,40.6297,40.7233,277811.08250794,0
+CW.US,D,20070524,000000,40.6576,41.0372,39.7781,39.8418,241329.42987579,0
+CW.US,D,20070525,000000,40.0709,40.824,40.0709,40.7782,266157.15153722,0
+CW.US,D,20070529,000000,40.8628,41.0012,40.063,40.6856,156274.50616526,0
+CW.US,D,20070530,000000,40.4953,40.9825,40.0799,40.9445,188725.61931534,0
+CW.US,D,20070531,000000,41.0949,41.4854,40.9625,41.3818,244159.34041127,0
+CW.US,D,20070601,000000,41.5044,42.2206,41.4008,42.2206,544515.34338955,0
+CW.US,D,20070604,000000,42.1569,42.4895,41.597,41.7803,186875.48624797,0
+CW.US,D,20070605,000000,41.3181,41.7166,40.8898,41.3261,170870.7811514,0
+CW.US,D,20070606,000000,41.1049,41.607,41.0562,41.4008,191885.80319818,0
+CW.US,D,20070607,000000,41.1866,41.3908,40.1834,40.2313,205717.12897252,0
+CW.US,D,20070608,000000,40.063,41.0661,39.6964,41.0012,158235.06497187,0
+CW.US,D,20070611,000000,40.8628,41.2921,40.4046,40.7971,219550.46248759,0
+CW.US,D,20070612,000000,40.6297,40.807,40.1457,40.2661,177948.06716601,0
+CW.US,D,20070613,000000,40.3598,41.3181,40.303,41.2394,103243.04683288,0
+CW.US,D,20070614,000000,41.1866,42.0712,41.1866,41.9905,221615.42381128,0
+CW.US,D,20070615,000000,43.1141,43.5813,42.5662,43.0852,445740.52351426,0
+CW.US,D,20070618,000000,43.0852,43.5066,42.6818,43.0115,211484.36417165,0
+CW.US,D,20070619,000000,42.897,43.3073,42.4518,43.1141,224126.10357334,0
+CW.US,D,20070620,000000,43.142,43.4428,42.916,42.9338,218571.68888982,0
+CW.US,D,20070621,000000,42.7425,43.1141,42.1369,42.5563,202342.11683336,0
+CW.US,D,20070622,000000,42.5464,43.0952,42.2016,42.3581,449880.48486522,0
+CW.US,D,20070625,000000,42.3671,42.6101,41.5233,42.0991,319084.20835252,0
+CW.US,D,20070626,000000,42.3301,42.6718,41.5233,42.376,213668.7860678,0
+CW.US,D,20070627,000000,42.1916,43.1579,41.9655,43.1579,182196.44651548,0
+CW.US,D,20070628,000000,43.2038,43.7068,42.9727,43.2396,209857.09032347,0
+CW.US,D,20070629,000000,43.4688,44.4977,42.7057,42.7984,467523.50638389,0
+CW.US,D,20070702,000000,43.0773,43.7427,43.0016,43.5714,195808.92855208,0
+CW.US,D,20070703,000000,43.7248,44.1043,43.6709,44.0764,90714.74478149,0
+CW.US,D,20070705,000000,44.0584,44.8295,43.9111,44.8295,156168.09590745,0
+CW.US,D,20070706,000000,44.7379,44.8295,44.1591,44.3523,158124.63923262,0
+CW.US,D,20070709,000000,44.5077,44.9659,44.0037,44.6462,115981.1577888,0
+CW.US,D,20070710,000000,44.185,44.3713,43.7248,43.9668,228044.20957547,0
+CW.US,D,20070711,000000,43.8552,44.3343,43.5245,44.0495,236974.64026851,0
+CW.US,D,20070712,000000,44.3973,45.6374,44.1939,45.5457,161504.67072358,0
+CW.US,D,20070713,000000,45.3605,45.6712,44.9749,45.0685,120774.63874195,0
+CW.US,D,20070716,000000,44.8564,44.9381,44.423,44.69,254398.81804941,0
+CW.US,D,20070717,000000,44.7668,45.5995,44.682,45.2428,127305.81928252,0
+CW.US,D,20070718,000000,44.9112,45.1234,44.2508,44.957,136347.67958514,0
+CW.US,D,20070719,000000,45.1761,45.6812,45.0785,45.5995,94420.030268001,0
+CW.US,D,20070720,000000,45.499,45.499,43.6152,44.1771,238934.19520475,0
+CW.US,D,20070723,000000,44.452,44.8653,44.0764,44.3713,109775.2312438,0
+CW.US,D,20070724,000000,43.662,44.0227,43.2216,43.5535,257334.13497235,0
+CW.US,D,20070725,000000,43.7805,44.2129,43.2586,43.7427,267027.50713646,0
+CW.US,D,20070726,000000,42.0991,43.4976,41.1049,41.7434,400328.44018909,0
+CW.US,D,20070727,000000,41.3181,41.7993,39.6416,40.1924,599948.06061513,0
+CW.US,D,20070730,000000,40.1277,41.2732,39.0687,40.9923,309722.11340612,0
+CW.US,D,20070731,000000,41.354,41.865,39.9225,40.0062,273345.86716142,0
+CW.US,D,20070801,000000,41.0562,41.0562,39.9415,40.824,215194.66900995,0
+CW.US,D,20070802,000000,40.9077,41.4287,40.6297,41.2732,149304.63427883,0
+CW.US,D,20070803,000000,41.4097,41.9407,39.8328,40.0898,298614.28790944,0
+CW.US,D,20070806,000000,40.8528,41.1497,39.7063,41.0562,356437.22045427,0
+CW.US,D,20070807,000000,40.7503,42.0812,40.559,41.6717,379745.0823957,0
+CW.US,D,20070808,000000,42.2386,44.0674,42.2386,43.2038,676397.80762818,0
+CW.US,D,20070809,000000,42.9827,44.8653,42.8342,44.3523,745659.8428874,0
+CW.US,D,20070810,000000,43.2128,45.5547,42.9927,43.0852,480262.62121017,0
+CW.US,D,20070813,000000,43.3612,43.7706,41.855,42.2485,270187.6910193,0
+CW.US,D,20070814,000000,42.2764,43.3523,41.846,41.9596,194937.56908248,0
+CW.US,D,20070815,000000,41.9655,43.397,41.3629,41.4755,213452.9539411,0
+CW.US,D,20070816,000000,41.4097,42.5832,40.4684,41.3181,492785.90390978,0
+CW.US,D,20070817,000000,41.1219,43.0584,41.1219,41.6617,554207.71168331,0
+CW.US,D,20070820,000000,41.836,42.3481,40.9355,42.0352,162813.71766868,0
+CW.US,D,20070821,000000,41.8092,42.6888,40.8798,41.3181,204738.35537476,0
+CW.US,D,20070822,000000,41.6528,42.7695,40.5042,42.638,155515.58017561,0
+CW.US,D,20070823,000000,43.0016,43.0394,41.1866,41.5044,148108.02081366,0
+CW.US,D,20070824,000000,41.3629,41.5501,40.9265,41.4944,185571.45865465,0
+CW.US,D,20070827,000000,41.3261,41.7623,40.9445,41.4575,126004.80330026,0
+CW.US,D,20070828,000000,41.344,41.6717,39.522,39.5769,197550.64362092,0
+CW.US,D,20070829,000000,39.6416,41.6169,39.6037,41.3818,159870.3697829,0
+CW.US,D,20070830,000000,40.9355,42.2386,40.8987,41.7086,139723.69559467,0
+CW.US,D,20070831,000000,42.2386,42.6101,41.8182,41.874,135798.56250004,0
+CW.US,D,20070904,000000,41.7803,42.5095,41.3261,42.0432,130903.69064087,0
+CW.US,D,20070905,000000,41.865,42.3033,41.4008,42.1089,174026.94955282,0
+CW.US,D,20070906,000000,42.1649,42.4318,41.354,42.4318,123278.29141151,0
+CW.US,D,20070907,000000,41.827,41.865,40.8628,40.9825,171742.140621,0
+CW.US,D,20070910,000000,41.1597,42.0512,40.5869,41.6259,171308.46862692,0
+CW.US,D,20070911,000000,41.9217,42.6718,41.7993,42.638,160303.03790663,0
+CW.US,D,20070912,000000,42.6628,43.2786,42.4218,42.9927,184151.98597031,0
+CW.US,D,20070913,000000,43.1331,43.4508,42.8681,42.8681,209094.1488524,0
+CW.US,D,20070914,000000,42.4418,43.0852,42.2386,42.9727,232728.26865975,0
+CW.US,D,20070917,000000,42.9259,43.142,42.1729,42.2296,381051.11772974,0
+CW.US,D,20070918,000000,42.3849,43.9479,42.3301,43.94,328016.64678628,0
+CW.US,D,20070919,000000,44.443,45.5727,44.3145,44.7189,246556.58282302,0
+CW.US,D,20070920,000000,44.7668,45.0327,44.1133,44.4808,197113.96001577,0
+CW.US,D,20070921,000000,44.5525,44.6084,43.7905,43.7995,445088.00778243,0
+CW.US,D,20070924,000000,43.7068,44.1591,43.1241,43.3523,141463.4029228,0
+CW.US,D,20070925,000000,43.1679,44.0864,43.1141,43.7905,269428.76502965,0
+CW.US,D,20070926,000000,44.2408,44.9938,43.397,44.957,366570.28783461,0
+CW.US,D,20070927,000000,44.9938,46.1514,44.7668,45.0407,343481.26963095,0
+CW.US,D,20070928,000000,44.8206,45.7389,43.1141,43.6152,521966.40743778,0
+CW.US,D,20071001,000000,43.6879,44.7568,43.2973,44.471,346205.77377898,0
+CW.US,D,20071002,000000,44.6532,46.5548,44.3893,46.4064,683581.50390059,0
+CW.US,D,20071003,000000,46.0976,46.8496,45.3166,45.5817,380726.86760453,0
+CW.US,D,20071004,000000,45.6374,46.2709,45.3694,46.0687,171850.55861953,0
+CW.US,D,20071005,000000,46.6594,47.4384,46.3436,46.8945,397388.10391437,0
+CW.US,D,20071008,000000,46.9783,47.1884,46.4064,46.9871,245140.12174976,0
+CW.US,D,20071009,000000,46.9871,47.5201,46.6684,47.271,522951.20425769,0
+CW.US,D,20071010,000000,47.2899,47.2899,46.516,46.9513,193087.43601512,0
+CW.US,D,20071011,000000,46.995,47.3189,45.5277,45.8306,242198.78160467,0
+CW.US,D,20071012,000000,45.1672,46.9613,44.0954,46.4164,213012.25485452,0
+CW.US,D,20071015,000000,46.3705,46.6764,44.5237,44.7099,366456.85048431,0
+CW.US,D,20071016,000000,44.7668,45.499,44.7099,45.0785,317126.66115699,0
+CW.US,D,20071017,000000,45.6284,46.2321,45.0128,45.6812,235341.34319819,0
+CW.US,D,20071018,000000,45.499,46.4712,45.3166,46.3705,175550.82475426,0
+CW.US,D,20071019,000000,46.2888,46.9871,45.6094,45.995,461638.81835303,0
+CW.US,D,20071022,000000,45.3166,46.8496,44.8743,46.7032,336941.05425717,0
+CW.US,D,20071023,000000,47.2532,47.7751,46.6305,47.6566,285433.47012621,0
+CW.US,D,20071024,000000,47.5201,47.8866,46.7849,47.7581,286957.34532766,0
+CW.US,D,20071025,000000,47.7491,48.557,47.2432,47.7491,272477.5193029,0
+CW.US,D,20071026,000000,49.586,52.1491,49.5771,50.7774,895399.15303066,0
+CW.US,D,20071029,000000,50.9797,51.148,49.6389,49.9068,433214.2292036,0
+CW.US,D,20071030,000000,49.9527,51.0434,49.9068,50.3741,315054.67274081,0
+CW.US,D,20071031,000000,51.0703,51.8544,50.3093,51.6869,301550.60870273,0
+CW.US,D,20071101,000000,51.1192,51.2796,49.7236,49.9068,415136.53182049,0
+CW.US,D,20071102,000000,50.1519,50.5513,49.4376,50.1997,275632.68383394,0
+CW.US,D,20071105,000000,50.0323,50.3461,48.9068,49.7325,283336.38495111,0
+CW.US,D,20071106,000000,49.4098,50.7147,49.083,50.646,179685.76675343,0
+CW.US,D,20071107,000000,50.1091,50.1091,48.4086,48.4086,376043.81239061,0
+CW.US,D,20071108,000000,48.7423,49.5671,47.8228,49.3361,441495.15577587,0
+CW.US,D,20071109,000000,48.6009,49.7893,48.1637,49.6587,475795.39812294,0
+CW.US,D,20071112,000000,49.6587,50.5235,49.2634,49.8252,529597.82988927,0
+CW.US,D,20071113,000000,50.1897,50.654,49.3828,50.5603,323550.4275694,0
+CW.US,D,20071114,000000,50.6868,50.6868,49.873,50.0323,263547.08860986,0
+CW.US,D,20071115,000000,49.8152,50.2914,49.5034,50.1897,308739.32432693,0
+CW.US,D,20071116,000000,50.2186,50.637,49.2892,50.1798,319627.3022155,0
+CW.US,D,20071119,000000,49.7425,49.9995,49.2724,49.586,278136.3365035,0
+CW.US,D,20071120,000000,49.4476,49.864,48.6656,49.5223,449880.48486522,0
+CW.US,D,20071121,000000,49.3171,49.4476,48.5292,48.6189,353827.15752691,0
+CW.US,D,20071123,000000,49.0542,49.586,48.3996,49.2454,77101.258874537,0
+CW.US,D,20071126,000000,49.3361,49.5034,48.4734,48.4734,345660.67217531,0
+CW.US,D,20071127,000000,48.8708,49.854,48.5292,49.4476,276180.79704868,0
+CW.US,D,20071128,000000,50.1091,50.7874,49.7614,50.7516,387586.31375174,0
+CW.US,D,20071129,000000,50.5324,50.5424,48.9994,49.586,258122.17320235,0
+CW.US,D,20071130,000000,49.9995,50.4318,49.2634,49.5313,292516.77936296,0
+CW.US,D,20071203,000000,49.586,49.6957,48.4734,48.5292,257341.16206486,0
+CW.US,D,20071204,000000,48.7503,48.7503,47.8139,48.1736,246932.03033642,0
+CW.US,D,20071205,000000,48.9994,49.0083,48.5202,48.5919,277157.56290574,0
+CW.US,D,20071206,000000,48.6946,49.586,48.4933,49.586,321374.03663612,0
+CW.US,D,20071207,000000,49.7146,49.7146,48.8529,49.4656,171744.14836172,0
+CW.US,D,20071210,000000,49.4855,49.4855,48.5113,48.8978,155184.30295791,0
+CW.US,D,20071211,000000,49.0442,49.4944,47.9783,47.9783,245793.64135195,0
+CW.US,D,20071212,000000,49.2264,49.602,48.044,48.7423,208431.594417,0
+CW.US,D,20071213,000000,48.2732,48.4286,47.2242,48.044,171956.96887733,0
+CW.US,D,20071214,000000,47.5052,47.9883,46.4253,46.4253,189604.00587743,0
+CW.US,D,20071217,000000,46.2231,46.2799,44.7289,44.7289,212359.73912268,0
+CW.US,D,20071218,000000,45.1761,45.8027,44.2676,45.7101,304820.21445444,0
+CW.US,D,20071219,000000,45.7569,46.1882,45.3077,45.7389,136238.25771627,0
+CW.US,D,20071220,000000,46.1245,46.2888,45.0128,46.2609,161827.91697843,0
+CW.US,D,20071221,000000,46.7221,48.2383,46.7221,47.9693,652654.26595196,0
+CW.US,D,20071224,000000,48.1637,48.7135,48.034,48.2453,62621.432849769,0
+CW.US,D,20071226,000000,48.0062,48.1447,47.5729,47.8228,172377.59055679,0
+CW.US,D,20071227,000000,47.7581,47.7671,46.1972,47.0777,207625.48652057,0
+CW.US,D,20071228,000000,47.0777,47.5201,46.1972,46.2421,168035.85126415,0
+CW.US,D,20071231,000000,46.2052,46.5737,45.3783,46.0976,160958.56524955,0
+CW.US,D,20080102,000000,45.9422,46.0588,44.3145,44.69,208330.20351097,0
+CW.US,D,20080103,000000,44.8564,45.8226,44.8564,45.8226,285326.05599805,0
+CW.US,D,20080104,000000,45.3255,45.3255,43.414,43.7248,247143.84698168,0
+CW.US,D,20080107,000000,43.92,44.0764,42.7695,43.5066,292293.92014378,0
+CW.US,D,20080108,000000,43.6232,44.1133,42.5274,42.6628,425371.99397721,0
+CW.US,D,20080109,000000,42.4805,42.7515,41.2394,42.6967,385953.01668141,0
+CW.US,D,20080110,000000,42.3033,44.4888,42.1279,43.2496,314295.74675116,0
+CW.US,D,20080111,000000,42.8581,42.9927,41.3718,41.6807,230930.33685092,0
+CW.US,D,20080114,000000,41.1866,43.6152,40.5391,43.2973,457522.94989064,0
+CW.US,D,20080115,000000,42.8422,43.388,42.4518,42.7237,357769.35641759,0
+CW.US,D,20080116,000000,42.906,43.5155,42.3212,42.7894,407948.82006665,0
+CW.US,D,20080117,000000,42.9259,42.9827,40.549,40.6766,317668.7511496,0
+CW.US,D,20080118,000000,40.9167,41.3181,39.2013,40.063,391409.05206997,0
+CW.US,D,20080122,000000,38.3905,39.7431,38.1633,39.1445,462316.43084379,0
+CW.US,D,20080123,000000,38.7251,39.6684,37.6483,39.6037,467736.32689951,0
+CW.US,D,20080124,000000,39.7881,40.4684,39.2272,39.4752,332591.28400168,0
+CW.US,D,20080125,000000,40.053,40.8528,39.6037,40.1367,387586.31375174,0
+CW.US,D,20080128,000000,39.9683,40.1187,38.4093,38.6584,528981.45349028,0
+CW.US,D,20080129,000000,38.9791,39.0967,37.959,38.6026,467621.88567884,0
+CW.US,D,20080130,000000,38.4005,38.9791,37.4929,37.5845,436315.18473539,0
+CW.US,D,20080131,000000,36.938,38.8427,35.9031,38.2908,499651.37327912,0
+CW.US,D,20080201,000000,38.3725,39.2999,37.7131,38.8238,437164.45905714,0
+CW.US,D,20080204,000000,38.6404,38.7531,37.7887,38.5657,260605.74846477,0
+CW.US,D,20080205,000000,37.8684,38.2071,37.3823,37.5118,343895.86808826,0
+CW.US,D,20080206,000000,37.5118,37.9491,36.8265,36.9859,362539.74835254,0
+CW.US,D,20080207,000000,36.8503,37.6483,36.5724,37.2996,611180.36603604,0
+CW.US,D,20080208,000000,37.2798,37.9491,37.0516,37.7131,351972.00510775,0
+CW.US,D,20080211,000000,37.9053,37.9053,36.8603,37.6751,349652.06071346,0
+CW.US,D,20080212,000000,38.5657,42.0432,38.5657,40.2741,1040187.3745748,0
+CW.US,D,20080213,000000,40.5869,41.3001,40.0998,40.2831,467412.07677431,0
+CW.US,D,20080214,000000,40.4514,40.9725,39.4393,39.5769,399129.81898321,0
+CW.US,D,20080215,000000,39.4224,39.5769,38.7151,39.2899,346748.86764194,0
+CW.US,D,20080219,000000,39.8885,40.9445,39.5938,39.8885,318975.790354,0
+CW.US,D,20080220,000000,39.5769,40.5132,38.9513,40.4584,536842.76225343,0
+CW.US,D,20080221,000000,40.844,41.0092,38.9044,39.0867,405113.89017939,0
+CW.US,D,20080222,000000,39.0767,39.7881,38.3366,39.5769,345582.37028748,0
+CW.US,D,20080225,000000,39.6605,40.8628,39.1734,40.8628,391469.28429138,0
+CW.US,D,20080226,000000,40.6856,41.2304,40.2124,40.7971,399729.12958615,0
+CW.US,D,20080227,000000,40.4763,40.9167,40.0161,40.4684,188077.11906493,0
+CW.US,D,20080228,000000,40.4514,40.5939,39.7063,40.0709,245357.96161714,0
+CW.US,D,20080229,000000,39.4025,39.7153,38.5657,38.6206,288484.23214017,0
+CW.US,D,20080303,000000,38.7151,39.2362,38.4662,39.1156,268896.71374061,0
+CW.US,D,20080304,000000,38.6774,39.3477,38.5009,39.0608,258534.76391895,0
+CW.US,D,20080305,000000,39.2999,39.4842,38.6206,39.1156,225535.53755411,0
+CW.US,D,20080306,000000,38.8805,39.033,37.9949,38.2908,271800.91068249,0
+CW.US,D,20080307,000000,37.9491,38.4562,37.473,37.5845,189497.59561963,0
+CW.US,D,20080310,000000,37.5845,37.8406,36.9201,37.2798,334988.52641343,0
+CW.US,D,20080311,000000,38.5657,38.8975,36.8932,37.4272,472528.80398231,0
+CW.US,D,20080312,000000,37.5118,37.6583,36.8603,36.8763,349466.34469747,0
+CW.US,D,20080313,000000,36.3175,37.3525,35.8752,37.3085,268122.72969561,0
+CW.US,D,20080314,000000,37.3085,37.5647,35.645,36.0624,306776.75777961,0
+CW.US,D,20080317,000000,35.1221,36.0435,34.5712,35.4418,294864.83212723,0
+CW.US,D,20080318,000000,36.4987,37.0336,35.7636,36.7976,752324.5381854,0
+CW.US,D,20080319,000000,37.1522,38.3445,36.442,36.442,488868.80177801,0
+CW.US,D,20080320,000000,36.9948,37.0336,35.9678,36.8603,1169291.1256661,0
+CW.US,D,20080324,000000,37.0426,37.976,36.7607,37.7409,674329.83469342,0
+CW.US,D,20080325,000000,37.986,38.6206,37.7409,38.2161,686200.60166117,0
+CW.US,D,20080326,000000,38.0139,38.1992,37.5207,37.7409,301550.60870273,0
+CW.US,D,20080327,000000,37.8873,38.1543,36.9201,37.0148,299373.21389909,0
+CW.US,D,20080328,000000,37.0048,37.1432,36.2726,36.3273,986840.69995039,0
+CW.US,D,20080331,000000,36.5177,38.9323,36.3882,38.0916,674108.98321495,0
+CW.US,D,20080401,000000,38.5926,39.4582,37.9233,39.4224,326494.77932554,0
+CW.US,D,20080402,000000,39.2272,40.4424,39.1734,39.9075,497144.70899849,0
+CW.US,D,20080403,000000,39.6226,40.1834,39.4025,39.8148,358228.12517059,0
+CW.US,D,20080404,000000,39.6684,41.2822,39.2172,40.9167,377242.43359649,0
+CW.US,D,20080407,000000,41.0949,41.5044,40.9545,41.3001,577315.80342375,0
+CW.US,D,20080408,000000,41.1398,41.4476,40.9545,41.4287,315494.36795704,0
+CW.US,D,20080409,000000,41.4287,41.7993,41.0949,41.344,263843.23036508,0
+CW.US,D,20080410,000000,41.2564,42.5742,41.0949,42.5563,290660.62307345,0
+CW.US,D,20080411,000000,42.1179,42.6718,41.588,42.0991,575889.3036469,0
+CW.US,D,20080414,000000,42.0612,42.2386,41.7246,42.0084,217681.25588346,0
+CW.US,D,20080415,000000,42.2106,42.376,41.5691,41.9596,171721.05934352,0
+CW.US,D,20080416,000000,42.2664,42.4995,42.0352,42.4128,286791.7067188,0
+CW.US,D,20080417,000000,42.1469,42.2664,41.597,41.7903,215449.65208055,0
+CW.US,D,20080418,000000,42.376,43.9857,42.376,43.8094,284110.3689961,0
+CW.US,D,20080421,000000,43.4508,44.0227,43.1579,43.3163,278602.132349,0
+CW.US,D,20080422,000000,43.0683,43.0683,41.7534,42.2933,321725.39126095,0
+CW.US,D,20080423,000000,42.5931,43.3073,42.2833,43.2876,231432.27202926,0
+CW.US,D,20080424,000000,43.4428,43.5066,42.4706,43.0204,298227.79782212,0
+CW.US,D,20080425,000000,42.6967,44.3793,40.4046,43.9758,571568.64563175,0
+CW.US,D,20080428,000000,43.9947,44.2218,42.7157,43.9668,457501.86861315,0
+CW.US,D,20080429,000000,44.0127,44.0127,42.8342,43.2038,376134.16072271,0
+CW.US,D,20080430,000000,43.4428,44.2956,43.0016,43.6072,364830.58050648,0
+CW.US,D,20080501,000000,43.7248,45.3425,43.6232,45.2897,403915.26897351,0
+CW.US,D,20080502,000000,45.5817,45.5817,44.1043,44.423,388507.86673917,0
+CW.US,D,20080505,000000,44.5237,44.8564,44.0495,44.7379,241044.33069449,0
+CW.US,D,20080506,000000,44.7736,46.0508,44.7469,45.6902,401601.34780136,0
+CW.US,D,20080507,000000,45.7001,45.8765,44.7836,44.8395,346520.98907098,0
+CW.US,D,20080508,000000,44.9291,45.0785,44.2029,44.6722,263474.80994418,0
+CW.US,D,20080509,000000,44.1411,44.1591,43.2586,43.9479,336556.57191057,0
+CW.US,D,20080512,000000,44.1133,44.5625,43.7706,44.0764,445284.76637233,0
+CW.US,D,20080513,000000,44.5237,46.7749,44.5237,46.6216,568027.99488375,0
+CW.US,D,20080514,000000,46.6017,48.6278,46.2799,47.3458,791792.70512868,0
+CW.US,D,20080515,000000,47.2899,47.2899,46.3705,46.4164,268268.29089733,0
+CW.US,D,20080516,000000,46.8776,46.9035,45.5727,46.0318,471041.06811371,0
+CW.US,D,20080519,000000,45.9123,46.9613,45.0327,46.3975,360234.86201359,0
+CW.US,D,20080520,000000,46.1155,46.2709,45.4163,45.995,200669.66881913,0
+CW.US,D,20080521,000000,46.2052,46.6394,44.7926,45.1334,321912.1111473,0
+CW.US,D,20080522,000000,45.2618,45.8027,44.8653,45.1334,285637.25580862,0
+CW.US,D,20080523,000000,44.8484,45.0855,44.2508,44.423,276083.42162409,0
+CW.US,D,20080527,000000,44.2956,44.6282,43.93,44.5237,205858.67469281,0
+CW.US,D,20080528,000000,44.8016,44.9381,43.8752,44.7568,257700.54765254,0
+CW.US,D,20080529,000000,45.3605,46.8676,45.0955,46.3875,689384.87843257,0
+CW.US,D,20080530,000000,46.5259,47.4195,46.0229,47.2999,490594.45492114,0
+CW.US,D,20080602,000000,47.4025,47.5131,45.9323,46.5837,349496.46080818,0
+CW.US,D,20080603,000000,46.7401,46.8398,45.1054,45.479,291798.00818757,0
+CW.US,D,20080604,000000,45.1492,45.9223,44.8564,45.5177,199639.69783318,0
+CW.US,D,20080605,000000,45.729,46.5548,45.224,46.0318,407366.57525978,0
+CW.US,D,20080606,000000,45.8126,45.8126,44.3433,44.3433,413520.30054623,0
+CW.US,D,20080609,000000,44.3613,44.7668,43.9857,44.3145,567077.32965596,0
+CW.US,D,20080610,000000,44.0674,44.2308,43.3433,43.5992,374225.80317466,0
+CW.US,D,20080611,000000,43.397,43.7248,42.5274,42.5364,389025.86384321,0
+CW.US,D,20080612,000000,42.7894,43.8752,42.7695,42.8163,322325.70573425,0
+CW.US,D,20080613,000000,43.2216,43.8194,42.7336,43.414,346043.14678121,0
+CW.US,D,20080616,000000,43.2876,44.5715,42.629,44.5337,602278.04371299,0
+CW.US,D,20080617,000000,44.8484,44.8484,44.0395,44.3343,443200.73151187,0
+CW.US,D,20080618,000000,44.1939,44.2408,43.0584,44.0584,587021.22203215,0
+CW.US,D,20080619,000000,44.2029,45.3983,43.4788,45.3983,425552.69064141,0
+CW.US,D,20080620,000000,45.1234,45.1761,43.414,44.0306,640633.92230106,0
+CW.US,D,20080623,000000,44.3343,44.7289,43.9111,44.1681,252407.13926177,0
+CW.US,D,20080624,000000,43.7995,45.6712,43.5245,44.957,652240.671365,0
+CW.US,D,20080625,000000,44.9938,45.6434,44.1591,44.7289,470491.9510286,0
+CW.US,D,20080626,000000,44.2597,44.5337,42.0352,42.0712,546878.45420919,0
+CW.US,D,20080627,000000,42.4607,42.4995,40.3777,40.4584,1315840.1358159,0
+CW.US,D,20080630,000000,40.559,41.8829,39.7253,41.0849,919010.18381981,0
+CW.US,D,20080701,000000,40.7233,41.0192,39.5938,40.6297,708295.78821172,0
+CW.US,D,20080702,000000,40.4046,40.5869,39.0509,39.3288,592463.20323572,0
+CW.US,D,20080703,000000,39.4125,39.4125,38.2161,38.9323,337677.89509897,0
+CW.US,D,20080707,000000,39.2362,39.5319,38.3177,38.7431,518153.70782311,0
+CW.US,D,20080708,000000,38.8427,40.816,38.5657,40.6576,614398.77439955,0
+CW.US,D,20080709,000000,40.5939,40.9077,39.9145,40.2741,846670.28204701,0
+CW.US,D,20080710,000000,40.1367,40.4226,39.0419,39.9593,576263.74728996,0
+CW.US,D,20080711,000000,38.8427,40.5311,38.8427,39.8328,433137.9350565,0
+CW.US,D,20080714,000000,40.2493,40.3947,38.8427,39.4224,271279.90196738,0
+CW.US,D,20080715,000000,39.017,39.4025,38.3815,38.8715,617430.46287673,0
+CW.US,D,20080716,000000,38.998,40.7782,38.9044,40.6676,395765.84941797,0
+CW.US,D,20080717,000000,40.7782,41.5133,40.2661,41.4097,337103.68125495,0
+CW.US,D,20080718,000000,41.3908,42.1827,41.3001,41.874,377764.44618196,0
+CW.US,D,20080721,000000,42.0991,42.7695,41.9217,42.6628,265351.04364081,0
+CW.US,D,20080722,000000,42.5364,46.2421,42.3113,46.1882,520961.53321075,0
+CW.US,D,20080723,000000,46.1155,47.0867,45.7469,47.04,380904.55265766,0
+CW.US,D,20080724,000000,47.031,47.2332,45.3077,45.6374,318898.49233654,0
+CW.US,D,20080725,000000,46.1435,47.3726,45.2528,47.1495,389770.73564787,0
+CW.US,D,20080728,000000,46.8128,47.9415,46.2141,46.6854,580496.06471371,0
+CW.US,D,20080729,000000,46.7849,48.574,46.7849,48.3639,361865.14747285,0
+CW.US,D,20080730,000000,48.5113,49.7713,48.1057,48.9158,372407.79395871,0
+CW.US,D,20080731,000000,48.1736,49.1996,47.4195,48.3369,353483.83386492,0
+CW.US,D,20080801,000000,48.5292,48.9994,47.2999,47.7293,341604.03206395,0
+CW.US,D,20080804,000000,47.8041,47.9883,46.6494,47.3726,288371.79866022,0
+CW.US,D,20080805,000000,47.9883,48.6099,47.2999,48.2552,396805.85910749,0
+CW.US,D,20080806,000000,48.034,48.7035,47.4583,48.5829,320998.58912272,0
+CW.US,D,20080807,000000,48.1537,48.1537,47.0678,47.7491,261750.16067139,0
+CW.US,D,20080808,000000,47.6008,49.4028,47.5201,49.073,333538.93761838,0
+CW.US,D,20080811,000000,48.6099,48.9994,48.2453,48.7772,534770.77383726,0
+CW.US,D,20080812,000000,48.7135,49.2264,48.1057,49.1617,412768.40164908,0
+CW.US,D,20080813,000000,48.9515,49.586,48.3917,49.4755,211186.21467572,0
+CW.US,D,20080814,000000,49.0442,50.3371,49.0442,49.7236,212639.8189522,0
+CW.US,D,20080815,000000,49.9258,50.5982,49.7046,50.0992,299997.62126094,0
+CW.US,D,20080818,000000,50.4408,50.7337,48.6467,49.602,231219.45151366,0
+CW.US,D,20080819,000000,49.4476,49.611,47.9315,48.4186,235606.36497234,0
+CW.US,D,20080820,000000,48.557,49.0172,46.3705,46.8218,720144.47003163,0
+CW.US,D,20080821,000000,46.4064,47.4384,45.976,47.0589,236751.78104932,0
+CW.US,D,20080822,000000,47.3636,48.8529,47.1784,48.4376,189600.99426637,0
+CW.US,D,20080825,000000,48.4933,48.7423,47.3269,47.8778,233267.34704128,0
+CW.US,D,20080826,000000,47.6655,47.8778,46.8776,47.7293,181115.27814134,0
+CW.US,D,20080827,000000,47.7293,49.0083,47.7293,48.7772,252851.85382978,0
+CW.US,D,20080828,000000,48.7961,50.393,48.6756,50.0992,202593.08442253,0
+CW.US,D,20080829,000000,49.9805,50.2914,49.2086,49.4656,112023.90084276,0
+CW.US,D,20080902,000000,50.0902,51.4838,49.4855,50.0413,206011.26298704,0
+CW.US,D,20080903,000000,49.9068,50.5045,49.5582,49.7236,320052.94324672,0
+CW.US,D,20080904,000000,47.2999,49.1797,47.2999,47.9973,309684.97020292,0
+CW.US,D,20080905,000000,47.8488,48.2294,46.4891,47.1216,331156.75326197,0
+CW.US,D,20080908,000000,48.2453,48.9335,47.5639,48.1057,343116.86469146,0
+CW.US,D,20080909,000000,47.9135,48.7683,46.0408,46.0508,431752.59396428,0
+CW.US,D,20080910,000000,45.9123,46.6494,44.9938,45.1851,526465.75437643,0
+CW.US,D,20080911,000000,44.7836,46.5449,44.5337,46.4612,260917.95214571,0
+CW.US,D,20080912,000000,46.0886,47.0589,46.0886,46.7571,199024.32530454,0
+CW.US,D,20080915,000000,44.5625,47.1316,44.5625,46.1245,294279.57570929,0
+CW.US,D,20080916,000000,45.1851,47.6476,45.1851,47.6476,491605.35237032,0
+CW.US,D,20080917,000000,46.8496,46.8496,44.3793,44.3793,410756.64545429,0
+CW.US,D,20080918,000000,45.1334,49.1617,42.4028,47.281,980388.82516801,0
+CW.US,D,20080919,000000,50.4218,50.4218,44.0495,48.052,925208.07940195,0
+CW.US,D,20080922,000000,47.8778,49.5771,47.6844,47.9693,447257.37162322,0
+CW.US,D,20080923,000000,47.8866,49.3171,47.2242,47.4583,252441.27085389,0
+CW.US,D,20080924,000000,47.4483,47.4583,45.47,45.8306,460188.22568763,0
+CW.US,D,20080925,000000,46.0318,46.9713,45.8126,46.3347,391276.54118289,0
+CW.US,D,20080926,000000,45.4163,46.4532,44.9839,45.5727,401413.62404465,0
+CW.US,D,20080929,000000,45.3605,45.47,41.3181,41.4287,738174.98550798,0
+CW.US,D,20080930,000000,41.5501,42.2296,40.7782,41.7344,856682.88498454,0
+CW.US,D,20081001,000000,41.4575,41.6617,40.2493,40.807,561948.55600367,0
+CW.US,D,20081002,000000,40.4763,40.5869,38.4093,38.6404,401473.85626605,0
+CW.US,D,20081003,000000,39.1734,40.3857,37.6841,37.7788,414166.79305593,0
+CW.US,D,20081006,000000,36.8076,37.6583,34.4418,36.3175,523317.61693787,0
+CW.US,D,20081007,000000,37.1432,37.1432,34.5512,34.5512,492983.66637004,0
+CW.US,D,20081008,000000,33.3898,35.3003,32.788,33.4964,556085.95312066,0
+CW.US,D,20081009,000000,34.0672,34.8302,31.2113,31.4862,404789.64005418,0
+CW.US,D,20081010,000000,30.5886,33.1596,27.5553,32.4165,576821.89920826,0
+CW.US,D,20081013,000000,33.6418,36.442,33.5044,36.442,652266.77199428,0
+CW.US,D,20081014,000000,37.6304,37.6304,33.4605,34.3262,634706.06784486,0
+CW.US,D,20081015,000000,34.2136,34.36,30.8447,30.8447,386940.82511239,0
+CW.US,D,20081016,000000,30.9641,33.2254,29.3842,33.0949,703032.49593164,0
+CW.US,D,20081017,000000,31.9075,33.1866,30.3735,30.5319,1010205.7825021,0
+CW.US,D,20081020,000000,30.7441,32.1386,30.4869,32.1018,438668.25685146,0
+CW.US,D,20081021,000000,31.5799,32.6905,30.7699,31.4762,337754.18924608,0
+CW.US,D,20081022,000000,30.6066,31.1166,29.4112,30.0736,613318.60989577,0
+CW.US,D,20081023,000000,29.7787,30.8914,28.1491,30.0268,711375.66246602,0
+CW.US,D,20081024,000000,27.5274,29.5666,27.5274,28.9719,598353.91448872,0
+CW.US,D,20081027,000000,28.8762,29.3405,26.9786,27.0731,548214.60565392,0
+CW.US,D,20081028,000000,27.4348,29.8744,26.1787,29.8744,1041971.2521986,0
+CW.US,D,20081029,000000,29.5197,31.9354,29.5108,30.3087,954031.20508299,0
+CW.US,D,20081030,000000,28.5147,32.4364,28.2905,32.2571,1340759.2096798,0
+CW.US,D,20081031,000000,32.0729,34.3421,31.2113,33.8858,491666.58846208,0
+CW.US,D,20081103,000000,33.6418,34.7485,33.3978,33.9407,269851.39444981,0
+CW.US,D,20081104,000000,34.4686,35.4607,33.819,34.894,380274.12207366,0
+CW.US,D,20081105,000000,34.5055,35.4508,34.2326,34.894,666027.82684366,0
+CW.US,D,20081106,000000,34.6459,35.365,33.0192,33.0571,844433.65889233,0
+CW.US,D,20081107,000000,33.4326,34.3979,32.9097,34.3082,511075.41793815,0
+CW.US,D,20081110,000000,34.5154,34.7585,32.552,33.0472,431914.2170917,0
+CW.US,D,20081111,000000,32.816,33.1308,31.4951,31.7451,387427.70223538,0
+CW.US,D,20081112,000000,31.0977,31.0977,28.4957,28.5864,713930.51252377,0
+CW.US,D,20081113,000000,28.7209,29.3663,27.0544,29.2378,1098741.1247393,0
+CW.US,D,20081114,000000,28.6233,29.5835,27.5653,27.656,702348.86021874,0
+CW.US,D,20081117,000000,27.39,28.4489,26.9129,27.5274,804480.62256677,0
+CW.US,D,20081118,000000,27.5464,28.0076,25.7892,26.8472,499061.09750938,0
+CW.US,D,20081119,000000,26.7525,27.3651,24.2721,24.3378,486453.48969983,0
+CW.US,D,20081120,000000,24.0359,25.3509,22.7739,23.3666,719791.10766607,0
+CW.US,D,20081121,000000,23.8099,26.5213,23.2112,26.3829,885513.03775807,0
+CW.US,D,20081124,000000,26.7165,28.2905,26.4955,27.4348,607882.65191433,0
+CW.US,D,20081125,000000,27.6938,27.8542,26.3829,27.5713,586027.39037904,0
+CW.US,D,20081126,000000,26.876,30.0009,26.3092,29.8564,533118.40323015,0
+CW.US,D,20081128,000000,29.5008,30.6982,29.5008,30.6703,180017.04397112,0
+CW.US,D,20081201,000000,29.5924,30.1085,27.137,27.2545,411102.98072735,0
+CW.US,D,20081202,000000,27.7307,28.4578,26.9417,28.41,383798.71089597,0
+CW.US,D,20081203,000000,27.1181,29.203,27.1181,28.9719,545850.49096394,0
+CW.US,D,20081204,000000,28.41,29.5745,27.619,28.1311,357156.99550001,0
+CW.US,D,20081205,000000,27.5912,29.7987,26.7006,29.7508,349268.58223721,0
+CW.US,D,20081208,000000,30.3735,31.8168,30.0736,31.2291,370457.27385568,0
+CW.US,D,20081209,000000,30.7061,32.0539,29.5008,29.8933,375864.11959677,0
+CW.US,D,20081210,000000,30.1633,30.7341,30.0099,30.6424,384013.5391523,0
+CW.US,D,20081211,000000,30.3277,30.7441,28.9131,29.2925,352710.85369027,0
+CW.US,D,20081212,000000,29.0626,29.0626,26.9707,28.1968,734714.6443885,0
+CW.US,D,20081215,000000,28.43,28.5236,26.2166,26.8472,424930.29102027,0
+CW.US,D,20081216,000000,27.3283,29.5666,26.9707,29.5008,442861.4233313,0
+CW.US,D,20081217,000000,29.2378,30.4682,28.8135,30.1633,394087.37818159,0
+CW.US,D,20081218,000000,30.1902,31.2201,29.3205,29.8176,376886.05961986,0
+CW.US,D,20081219,000000,30.3007,30.8914,29.6204,29.9212,625543.74309943,0
+CW.US,D,20081222,000000,29.9401,30.0188,28.1878,29.1103,470843.30565344,0
+CW.US,D,20081223,000000,29.1831,29.6383,28.3642,28.4578,409715.63189441,0
+CW.US,D,20081224,000000,28.3264,28.6601,28.1211,28.4678,231172.26960689,0
+CW.US,D,20081226,000000,28.6053,29.1651,28.2815,29.1103,102637.71300779,0
+CW.US,D,20081229,000000,29.1393,29.1393,26.866,27.4447,556405.18389409,0
+CW.US,D,20081230,000000,27.8732,29.1103,27.2177,29.1103,621157.83351109,0
+CW.US,D,20081231,000000,29.2847,31,29.2847,30.6623,446754.43257451,0
+CW.US,D,20090102,000000,30.5219,31.5239,29.9212,31.284,268596.55650396,0
+CW.US,D,20090105,000000,31.1544,32.6905,31.019,32.2661,568881.28468692,0
+CW.US,D,20090106,000000,32.6088,33.1129,32.0281,32.6436,514221.54763599,0
+CW.US,D,20090107,000000,32.0459,32.4454,31.4413,31.8905,414610.50375359,0
+CW.US,D,20090108,000000,31.6634,32.9285,31.3587,32.788,516325.65990359,0
+CW.US,D,20090109,000000,32.6975,32.6975,31.3307,31.9543,576305.90984493,0
+CW.US,D,20090112,000000,31.9902,32.0002,30.9383,31.4054,490838.39541781,0
+CW.US,D,20090113,000000,31.3587,31.9265,30.8725,31.3865,558386.82397818,0
+CW.US,D,20090114,000000,30.8725,31.246,30.246,30.6066,519963.68607621,0
+CW.US,D,20090115,000000,30.7788,31.3207,29.4749,31.1265,383652.14582389,0
+CW.US,D,20090116,000000,31.4672,31.8617,30.7061,31.6536,375549.90817512,0
+CW.US,D,20090120,000000,31.0707,31.1733,29.2748,29.3205,424340.01525054,0
+CW.US,D,20090121,000000,29.6931,30.9184,28.9719,30.7151,935656.3620743,0
+CW.US,D,20090122,000000,30.0188,31.1823,29.457,30.3645,358123.7226535,0
+CW.US,D,20090123,000000,29.6004,29.9571,28.7587,29.2288,449588.35859143,0
+CW.US,D,20090126,000000,29.2288,30.4869,29.0067,29.8276,593975.03199287,0
+CW.US,D,20090127,000000,30.0357,31.1365,30.0009,30.6982,211420.11646883,0
+CW.US,D,20090128,000000,31.1823,32.4165,30.8367,31.7003,387354.41969933,0
+CW.US,D,20090129,000000,31.1733,31.2201,29.9123,30.1085,328724.37538774,0
+CW.US,D,20090130,000000,30.3835,30.6703,29.4919,29.6562,372348.56560767,0
+CW.US,D,20090202,000000,29.2847,29.9023,28.8563,29.6473,420362.68089737,0
+CW.US,D,20090203,000000,29.981,30.3565,29.2288,30.1174,352280.19330725,0
+CW.US,D,20090204,000000,30.0736,31.2023,30.0546,30.5319,343084.74084006,0
+CW.US,D,20090205,000000,30.3565,31.7541,30.1633,31.3776,314116.05395731,0
+CW.US,D,20090206,000000,31.284,31.8338,30.7441,30.9094,703334.66090901,0
+CW.US,D,20090209,000000,30.8635,31.3407,30.4869,31.0518,350565.58273804,0
+CW.US,D,20090210,000000,30.7341,30.9911,27.8442,28.3085,892358.42972027,0
+CW.US,D,20090211,000000,28.3353,28.7119,27.6938,28.0803,494415.18549867,0
+CW.US,D,20090212,000000,27.6849,28.3642,27.2635,28.1131,504475.97421333,0
+CW.US,D,20090213,000000,28.5425,29.193,28.0624,28.9131,405200.22303006,0
+CW.US,D,20090217,000000,27.8253,28.3543,26.6538,27.1091,709876.8840235,0
+CW.US,D,20090218,000000,27.3383,28.2725,26.4506,28.0006,784798.74035368,0
+CW.US,D,20090219,000000,28.0624,28.3085,27.3103,27.398,418645.0587171,0
+CW.US,D,20090220,000000,26.7992,27.2077,26.2265,26.5941,423194.59917357,0
+CW.US,D,20090223,000000,26.612,26.7715,24.822,24.8667,351810.38198033,0
+CW.US,D,20090224,000000,25.3409,26.2066,24.8389,25.9047,324310.35742941,0
+CW.US,D,20090225,000000,25.7503,25.7503,24.4354,25.1696,487306.77950302,0
+CW.US,D,20090226,000000,25.2502,25.4545,24.5619,24.5908,324591.44112928,0
+CW.US,D,20090227,000000,24.2232,25.2233,23.9642,24.4184,503180.9814532,0
+CW.US,D,20090302,000000,23.765,23.765,22.1393,22.204,463963.7820991,0
+CW.US,D,20090303,000000,22.5786,22.6792,21.5436,21.5605,562787.79162187,0
+CW.US,D,20090304,000000,23.1395,23.1494,21.6512,22.6433,453439.20527965,0
+CW.US,D,20090305,000000,22.1045,22.4222,20.8612,21.1303,425407.1294397,0
+CW.US,D,20090306,000000,20.9359,21.6512,20.8424,21.3593,636180.75339882,0
+CW.US,D,20090309,000000,21.164,21.5605,20.7727,20.8802,429348.32446002,0
+CW.US,D,20090310,000000,21.4609,22.4779,21.1203,22.4322,415758.93144164,0
+CW.US,D,20090311,000000,22.4042,23.003,22.0666,22.2837,263191.71850359,0
+CW.US,D,20090312,000000,22.242,23.1673,21.5675,23.1025,389352.12170913,0
+CW.US,D,20090313,000000,23.0408,23.6475,23.003,23.2938,405887.87422438,0
+CW.US,D,20090316,000000,23.4801,24.4694,23.4334,23.5738,617184.51463934,0
+CW.US,D,20090317,000000,23.5738,23.6116,22.7739,23.4801,514084.01739713,0
+CW.US,D,20090318,000000,23.4234,24.7453,23.0588,24.5251,444743.68025008,0
+CW.US,D,20090319,000000,24.8767,24.8937,23.7381,23.8288,608938.72352956,0
+CW.US,D,20090320,000000,24.1038,24.6795,23.5449,23.5738,597411.28022379,0
+CW.US,D,20090323,000000,24.2432,25.6855,24.0938,25.6657,386409.7776937,0
+CW.US,D,20090324,000000,25.1606,26.1109,25.1606,25.6268,721918.30895189,0
+CW.US,D,20090325,000000,26.1309,27.5086,25.6756,26.3729,658508.83787212,0
+CW.US,D,20090326,000000,26.7902,27.8812,26.7902,27.8812,589100.23754083,0
+CW.US,D,20090327,000000,27.384,27.636,26.5034,26.7076,304812.18349159,0
+CW.US,D,20090330,000000,25.9744,25.9744,25.1258,25.4824,415784.02820055,0
+CW.US,D,20090331,000000,25.9047,26.5034,25.2502,25.7603,319434.55910701,0
+CW.US,D,20090401,000000,25.2882,26.866,25.0979,26.7804,457370.36159642,0
+CW.US,D,20090402,000000,27.5813,28.9619,27.384,28.3732,454719.13998443,0
+CW.US,D,20090403,000000,27.9638,28.8045,27.9638,28.677,371310.56365886,0
+CW.US,D,20090406,000000,28.4578,29.1193,27.9916,29.0626,372224.08568344,0
+CW.US,D,20090407,000000,28.677,29.203,27.8732,27.9717,390781.63309704,0
+CW.US,D,20090408,000000,27.7775,28.3085,27.6849,28.0076,317479.01965219,0
+CW.US,D,20090409,000000,28.6053,29.6383,28.1779,29.6383,412654.96429878,0
+CW.US,D,20090413,000000,29.3663,29.6104,28.1779,29.0626,218265.50843104,0
+CW.US,D,20090414,000000,28.5147,28.8942,28.0006,28.43,340347.18637739,0
+CW.US,D,20090415,000000,27.8812,28.9719,27.8812,28.7687,192103.64306558,0
+CW.US,D,20090416,000000,28.9978,29.6661,28.3164,29.5377,261135.79201311,0
+CW.US,D,20090417,000000,29.6383,29.7598,28.9809,29.5666,282092.58957917,0
+CW.US,D,20090420,000000,28.8314,29.1491,27.9159,28.0554,255663.69469884,0
+CW.US,D,20090421,000000,28.0076,29.0904,27.619,29.0715,207753.98192623,0
+CW.US,D,20090422,000000,28.43,30.1443,28.43,29.1831,318443.73906496,0
+CW.US,D,20090423,000000,29.2925,29.2925,28.4777,28.9619,358378.70572409,0
+CW.US,D,20090424,000000,29.2847,29.6383,28.7119,29.3932,442866.4426831,0
+CW.US,D,20090427,000000,28.8045,29.5467,28.4957,28.7209,285444.51270014,0
+CW.US,D,20090428,000000,28.4011,29.0166,27.9916,28.6511,300883.03491553,0
+CW.US,D,20090429,000000,28.8563,30.1723,28.8135,29.732,301003.49935834,0
+CW.US,D,20090430,000000,29.9471,30.3007,29.21,29.3565,262228.00296117,0
+CW.US,D,20090501,000000,29.3842,30.0816,28.4678,28.7687,331524.16981252,0
+CW.US,D,20090504,000000,28.7866,29.6473,28.7308,29.6473,357659.93454872,0
+CW.US,D,20090505,000000,29.4659,29.5377,28.8314,29.2648,223930.34885379,0
+CW.US,D,20090506,000000,29.5666,29.7598,28.2447,29.21,335406.13648181,0
+CW.US,D,20090507,000000,29.5835,29.5835,28.3353,28.7119,327272.77885197,0
+CW.US,D,20090508,000000,29.3125,29.6104,28.8473,29.4022,303579.43069359,0
+CW.US,D,20090511,000000,28.5774,29.0446,28.2995,28.3822,206289.33507583,0
+CW.US,D,20090512,000000,28.669,28.7209,27.6649,28.3822,270480.82116346,0
+CW.US,D,20090513,000000,27.8732,27.9439,26.6818,26.8372,308863.80425115,0
+CW.US,D,20090514,000000,27.0911,27.3561,26.6918,26.9984,235526.05534381,0
+CW.US,D,20090515,000000,26.876,27.4348,26.1787,26.5034,330375.74212448,0
+CW.US,D,20090518,000000,26.8092,27.2545,26.5582,27.2346,200369.51158248,0
+CW.US,D,20090519,000000,27.0254,27.2266,26.3829,26.4217,339236.90576289,0
+CW.US,D,20090520,000000,26.7255,27.5185,26.5483,27.0064,530005.40125408,0
+CW.US,D,20090521,000000,26.7006,26.857,25.7145,26.3272,483608.521109,0
+CW.US,D,20090522,000000,26.5582,26.7006,26.0751,26.1109,175814.84265806,0
+CW.US,D,20090526,000000,25.814,27.0444,25.7145,26.9327,305373.34702098,0
+CW.US,D,20090527,000000,26.7992,26.9786,26.5582,26.6299,284478.78941701,0
+CW.US,D,20090528,000000,26.7992,26.9129,25.9664,26.6021,266819.70597263,0
+CW.US,D,20090529,000000,26.7625,26.8839,26.2066,26.8839,308614.8444027,0
+CW.US,D,20090601,000000,27.384,28.4678,27.3383,28.41,370264.5307472,0
+CW.US,D,20090602,000000,28.1779,29.6104,28.0266,29.2558,503745.15659367,0
+CW.US,D,20090603,000000,29.0446,29.1561,28.41,28.693,320642.2151461,0
+CW.US,D,20090604,000000,28.8135,29.7418,28.5774,29.6473,326699.5688783,0
+CW.US,D,20090605,000000,29.966,30.3375,29.7887,29.9471,242097.39069865,0
+CW.US,D,20090608,000000,29.7031,30.1633,29.4202,29.7887,337457.0436205,0
+CW.US,D,20090609,000000,29.8276,29.9571,29.203,29.2925,188717.58835248,0
+CW.US,D,20090610,000000,29.5924,29.5924,28.8942,29.5108,319134.40187035,0
+CW.US,D,20090611,000000,29.4391,30.3087,29.4391,29.6562,334436.39771724,0
+CW.US,D,20090612,000000,29.4749,29.8843,29.21,29.8843,197180.21545931,0
+CW.US,D,20090615,000000,29.1003,29.2748,28.5864,28.7397,433149.98150077,0
+CW.US,D,20090616,000000,29.0546,29.2288,28.4777,28.4877,305049.09689576,0
+CW.US,D,20090617,000000,28.42,29.3485,28.1591,29.0446,307697.30689669,0
+CW.US,D,20090618,000000,28.9131,29.6931,28.9131,29.6104,356124.01290298,0
+CW.US,D,20090619,000000,30.0009,30.4869,29.2847,29.7987,495424.07520714,0
+CW.US,D,20090622,000000,29.4829,29.4829,28.8135,28.8135,248808.26403306,0
+CW.US,D,20090623,000000,28.9619,29.0546,28.0076,28.1131,259982.34497327,0
+CW.US,D,20090624,000000,28.4877,28.6143,27.1469,27.3471,485588.15345237,0
+CW.US,D,20090625,000000,27.3283,27.6849,27.1271,27.5274,367901.41992757,0
+CW.US,D,20090626,000000,27.4169,27.9349,27.2545,27.8253,1574628.878935,0
+CW.US,D,20090629,000000,27.7137,27.8442,27.3193,27.5713,219399.88193408,0
+CW.US,D,20090630,000000,27.5713,27.7137,27.0254,27.3013,208518.93113802,0
+CW.US,D,20090701,000000,27.6092,28.0076,27.4617,27.636,341279.78193875,0
+CW.US,D,20090702,000000,27.0254,27.0633,26.4865,26.6299,256572.19737163,0
+CW.US,D,20090706,000000,26.4317,26.7804,26.4019,26.62,570287.70705663,0
+CW.US,D,20090707,000000,26.7076,26.857,25.832,25.832,167871.21652565,0
+CW.US,D,20090708,000000,25.9744,26.103,25.2692,25.5281,247815.43625031,0
+CW.US,D,20090709,000000,25.6945,25.842,25.4445,25.6178,207110.50102759,0
+CW.US,D,20090710,000000,25.5281,25.8947,25.4734,25.7703,200646.57980093,0
+CW.US,D,20090713,000000,26.0034,26.2265,25.3878,26.2265,264635.2840765,0
+CW.US,D,20090714,000000,26.3092,26.7715,26.1787,26.7165,131176.74337788,0
+CW.US,D,20090715,000000,27.0633,27.9249,26.866,27.9249,215202.6999728,0
+CW.US,D,20090716,000000,27.8253,28.6053,27.8253,28.4957,158617.53957777,0
+CW.US,D,20090717,000000,28.5774,28.7119,28.1311,28.3453,146492.79340977,0
+CW.US,D,20090720,000000,28.3642,29.1393,28.2348,29.1193,183297.69229676,0
+CW.US,D,20090721,000000,29.203,29.4829,28.8563,29.4749,195237.72631913,0
+CW.US,D,20090722,000000,29.2288,29.9212,29.0904,29.6104,166484.87156307,0
+CW.US,D,20090723,000000,29.4749,30.6982,29.2378,30.6803,330332.57569915,0
+CW.US,D,20090724,000000,30.3645,30.9283,30.246,30.7699,211437.18226489,0
+CW.US,D,20090727,000000,30.7699,30.8178,30.0636,30.8178,179650.63129094,0
+CW.US,D,20090728,000000,30.1174,30.4102,29.5377,30.1353,366844.34444198,0
+CW.US,D,20090729,000000,29.981,30.0188,29.3305,29.6204,239688.10184261,0
+CW.US,D,20090730,000000,30.1174,31.1634,29.981,30.9383,248969.88716049,0
+CW.US,D,20090731,000000,30.7061,30.9641,30.3177,30.3277,171732.10191744,0
+CW.US,D,20090803,000000,30.7441,31.275,30.3914,31.1634,195942.44330951,0
+CW.US,D,20090804,000000,30.9731,31.3127,30.7629,31.1823,194216.79016639,0
+CW.US,D,20090805,000000,31.3955,31.3955,30.1533,30.3007,271499.74957548,0
+CW.US,D,20090806,000000,30.3565,30.4392,29.981,30.1902,351029.37084283,0
+CW.US,D,20090807,000000,30.5696,31.1166,30.3565,30.8267,453257.5047451,0
+CW.US,D,20090810,000000,30.5419,30.6623,30.2728,30.4492,134389.12851926,0
+CW.US,D,20090811,000000,30.3565,30.3914,29.8365,29.9401,136262.35060482,0
+CW.US,D,20090812,000000,30.0357,30.4492,30.0357,30.1902,407625.57381179,0
+CW.US,D,20090813,000000,30.228,30.3565,29.8564,30.0457,134432.2949446,0
+CW.US,D,20090814,000000,30.0268,30.1723,28.9899,29.3565,199974.9905323,0
+CW.US,D,20090817,000000,28.7966,29.0626,28.5425,28.8473,144445.90175249,0
+CW.US,D,20090818,000000,28.9719,29.4829,28.8394,28.933,165998.99831044,0
+CW.US,D,20090819,000000,28.6233,29.2288,28.4957,29.2188,155440.28989885,0
+CW.US,D,20090820,000000,29.21,29.6841,29.1561,29.6661,93925.122182157,0
+CW.US,D,20090821,000000,29.966,30.8078,29.8087,30.6982,332917.54186759,0
+CW.US,D,20090824,000000,30.7251,31.1733,30.7251,31.0877,156586.7098462,0
+CW.US,D,20090825,000000,31.1365,31.5051,31.028,31.0797,138120.51463505,0
+CW.US,D,20090826,000000,31.0797,31.3029,30.6424,30.7988,102417.86539968,0
+CW.US,D,20090827,000000,30.7988,31.3029,30.3835,30.7988,156574.66340192,0
+CW.US,D,20090828,000000,31,31.1733,30.3177,30.5219,141233.51661111,0
+CW.US,D,20090831,000000,30.3087,30.5219,29.7031,29.9123,289098.60079846,0
+CW.US,D,20090901,000000,29.722,30.218,29.3663,29.5835,334055.93085206,0
+CW.US,D,20090902,000000,29.4112,29.5666,29.1193,29.1491,166075.29245754,0
+CW.US,D,20090903,000000,29.1651,29.7698,29.1103,29.7508,451516.79354661,0
+CW.US,D,20090904,000000,29.7698,30.8725,29.6562,30.6424,324918.70286555,0
+CW.US,D,20090908,000000,30.8545,31.2023,30.7788,31.2023,204059.73901364,0
+CW.US,D,20090909,000000,31.0877,31.8089,31.0877,31.7541,266091.89996404,0
+CW.US,D,20090910,000000,31.6256,32.1386,31.4592,32.1386,262179.81718405,0
+CW.US,D,20090911,000000,32.0918,32.8708,32.0081,32.2571,201472.76510448,0
+CW.US,D,20090914,000000,32.0918,32.5799,32.0828,32.4893,497133.66642457,0
+CW.US,D,20090915,000000,32.3229,32.6975,32.2114,32.6716,194218.7979071,0
+CW.US,D,20090916,000000,32.6905,32.8897,32.4803,32.8897,233069.58458102,0
+CW.US,D,20090917,000000,32.9375,33.6697,32.9375,33.4057,292476.62454869,0
+CW.US,D,20090918,000000,33.4964,33.5861,32.9913,33.067,658636.32940742,0
+CW.US,D,20090921,000000,32.6816,33.1308,32.4624,32.6088,291891.36813074,0
+CW.US,D,20090922,000000,32.8897,32.8897,32.2482,32.3787,244866.06514238,0
+CW.US,D,20090923,000000,32.3697,32.7781,31.9075,32.2024,242800.09994833,0
+CW.US,D,20090924,000000,32.2661,32.2761,31.4244,31.7451,159065.26575684,0
+CW.US,D,20090925,000000,31.6256,31.6346,31.0608,31.265,140490.65254717,0
+CW.US,D,20090928,000000,31.3776,32.3697,31.3587,32.1475,118809.06058357,0
+CW.US,D,20090929,000000,32.0828,32.313,31.7272,31.7641,158918.70068477,0
+CW.US,D,20090930,000000,31.79,31.8248,30.8078,31.3407,194268.99142493,0
+CW.US,D,20091001,000000,31.1365,31.1923,30.5219,30.6803,207113.51263866,0
+CW.US,D,20091002,000000,30.4492,30.6066,30.0268,30.0636,185429.91293436,0
+CW.US,D,20091005,000000,30.1443,30.3087,29.7787,30.1174,260035.55010219,0
+CW.US,D,20091006,000000,30.2918,30.9641,30.218,30.9641,157834.52069954,0
+CW.US,D,20091007,000000,30.7341,30.8825,30.3735,30.4492,78486.599966758,0
+CW.US,D,20091008,000000,30.6344,30.9004,30.4392,30.6524,200087.42401226,0
+CW.US,D,20091009,000000,30.5507,30.9462,30.4682,30.9462,233065.56909959,0
+CW.US,D,20091012,000000,31.0877,31.1544,30.3375,30.5796,68330.443568215,0
+CW.US,D,20091013,000000,30.5039,30.5886,30.1174,30.4682,97403.532968057,0
+CW.US,D,20091014,000000,30.8545,30.9383,30.6344,30.8635,228288.15007214,0
+CW.US,D,20091015,000000,30.6982,31.1454,30.6703,31.0797,275497.16133579,0
+CW.US,D,20091016,000000,30.8367,31.1076,30.6066,31.009,173624.39753978,0
+CW.US,D,20091019,000000,30.9641,31.4592,30.8545,31.256,108092.74452599,0
+CW.US,D,20091020,000000,31.246,31.3407,30.1174,30.7251,252912.08605117,0
+CW.US,D,20091021,000000,30.7251,31.3029,30.6155,30.6524,253565.60565338,0
+CW.US,D,20091022,000000,30.6524,32.3229,30.6524,31.9802,394075.33173732,0
+CW.US,D,20091023,000000,32.1117,32.1117,31.256,31.3587,185887.677817,0
+CW.US,D,20091026,000000,31.4862,31.9802,31.0797,31.1544,206609.56971962,0
+CW.US,D,20091027,000000,31.1634,31.7003,30.9383,31.009,147663.30624565,0
+CW.US,D,20091028,000000,30.8914,31.246,30.5986,30.7629,277231.84931213,0
+CW.US,D,20091029,000000,31.1365,31.2361,30.5419,31,204669.08832014,0
+CW.US,D,20091030,000000,28.0554,29.1831,27.2346,27.384,981670.76761348,0
+CW.US,D,20091102,000000,27.5713,27.627,26.8939,27.374,492259.87584287,0
+CW.US,D,20091103,000000,27.2545,27.7486,26.9984,27.5464,322048.63751581,0
+CW.US,D,20091104,000000,27.6749,28.0554,27.1648,27.2177,297256.05131686,0
+CW.US,D,20091105,000000,27.5364,28.0176,27.5274,27.9539,351749.14588858,0
+CW.US,D,20091106,000000,27.6938,28.3453,27.619,27.7965,178640.73771212,0
+CW.US,D,20091109,000000,28.0554,28.1591,27.7875,28.1491,339016.05428443,0
+CW.US,D,20091110,000000,27.9717,28.2058,27.4717,27.646,274629.81734761,0
+CW.US,D,20091111,000000,27.8542,28.1691,27.6938,27.8632,201713.69399008,0
+CW.US,D,20091112,000000,27.7307,28.1131,27.0731,27.1469,242990.8353161,0
+CW.US,D,20091113,000000,27.3651,27.8632,26.9507,27.6849,203881.05009015,0
+CW.US,D,20091116,000000,28.0076,28.8045,27.7038,28.5674,301265.50952144,0
+CW.US,D,20091117,000000,28.3543,28.5774,28.2725,28.3732,89846.396922962,0
+CW.US,D,20091118,000000,28.3642,28.3642,27.7406,28.0006,122600.67892075,0
+CW.US,D,20091119,000000,27.8342,27.8442,26.9607,27.0544,188362.21824622,0
+CW.US,D,20091120,000000,26.7992,27.0731,26.7006,26.8839,243493.77436479,0
+CW.US,D,20091123,000000,27.2635,27.6092,27.1828,27.4447,283035.2238441,0
+CW.US,D,20091124,000000,27.5464,27.5813,27.0254,27.374,95055.48020378,0
+CW.US,D,20091125,000000,27.4348,27.5464,27.1828,27.2007,138031.1701733,0
+CW.US,D,20091127,000000,26.3729,26.9707,26.2166,26.6918,110320.33284748,0
+CW.US,D,20091130,000000,26.6818,26.6818,25.6855,26.1309,335281.65655757,0
+CW.US,D,20091201,000000,26.4676,26.7525,26.1787,26.3829,181661.38361537,0
+CW.US,D,20091202,000000,26.354,26.9507,26.354,26.9417,164100.67946595,0
+CW.US,D,20091203,000000,26.9707,27.3383,26.6468,26.7255,223964.48044592,0
+CW.US,D,20091204,000000,27.2446,27.7775,27.1648,27.4717,342942.19124941,0
+CW.US,D,20091207,000000,27.384,27.7775,27.3193,27.5464,262928.70447014,0
+CW.US,D,20091208,000000,27.2635,27.619,26.9607,27.4348,159575.23189804,0
+CW.US,D,20091209,000000,27.4816,27.5813,27.0344,27.4906,201131.44918321,0
+CW.US,D,20091210,000000,27.5274,27.6938,27.0731,27.1648,209614.15369717,0
+CW.US,D,20091211,000000,27.2346,27.7207,27.2346,27.646,152241.95894248,0
+CW.US,D,20091214,000000,27.8732,28.0454,27.6749,27.9817,137905.68637872,0
+CW.US,D,20091215,000000,27.8342,28.2546,27.8054,27.9916,191421.01122303,0
+CW.US,D,20091216,000000,28.1968,28.41,27.7406,27.9916,209205.578462,0
+CW.US,D,20091217,000000,27.8442,28.1131,27.4617,27.5912,200724.88168875,0
+CW.US,D,20091218,000000,27.8632,27.8632,27.4249,27.6849,796642.4028218,0
+CW.US,D,20091221,000000,27.7775,28.41,27.656,28.1878,246130.9417918,0
+CW.US,D,20091222,000000,28.1391,28.2725,27.9249,27.9916,238750.48692947,0
+CW.US,D,20091223,000000,28.1691,28.2725,28.0006,28.1878,150250.28015483,0
+CW.US,D,20091224,000000,28.2258,28.439,28.1691,28.3921,29224.673823702,0
+CW.US,D,20091228,000000,28.4489,28.4678,28.0076,28.1968,143356.70241549,0
+CW.US,D,20091229,000000,28.2348,28.8852,28.2348,28.7209,123485.088705,0
+CW.US,D,20091230,000000,28.6601,29.1393,28.6601,29.0715,242011.05784798,0
+CW.US,D,20091231,000000,29.1491,29.3405,28.7587,28.7587,177419.02748805,0
+CW.US,D,20100104,000000,29.0626,29.3842,28.8314,29.3752,277975.71724643,0
+CW.US,D,20100105,000000,29.3663,29.713,29.2648,29.6562,234233.0703244,0
+CW.US,D,20100106,000000,29.6562,30.5507,29.4919,30.4682,338096.50903771,0
+CW.US,D,20100107,000000,30.5607,30.9641,30.3375,30.5607,162192.3219179,0
+CW.US,D,20100108,000000,30.4202,30.6524,30.1633,30.3465,197180.21545931,0
+CW.US,D,20100111,000000,30.477,30.8267,30.3465,30.7151,131832.2707208,0
+CW.US,D,20100112,000000,30.3735,30.6155,30.0736,30.1812,92474.529516752,0
+CW.US,D,20100113,000000,30.218,30.6424,30.218,30.6254,103518.1073106,0
+CW.US,D,20100114,000000,30.4492,30.9283,30.3914,30.7888,77371.300000484,0
+CW.US,D,20100115,000000,30.8825,30.8825,29.4022,29.9401,284332.22434494,0
+CW.US,D,20100119,000000,29.9212,30.5507,29.8276,30.4682,158873.52651871,0
+CW.US,D,20100120,000000,30.1723,30.1723,29.732,30.0546,157863.63293989,0
+CW.US,D,20100121,000000,30.1812,30.2728,28.923,29.3405,147752.65070739,0
+CW.US,D,20100122,000000,29.2188,29.5566,28.7029,28.8234,133959.4720066,0
+CW.US,D,20100125,000000,29.0166,29.1393,28.7397,28.9042,173710.73039045,0
+CW.US,D,20100126,000000,28.8663,28.8663,28.2815,28.3264,179114.56452048,0
+CW.US,D,20100127,000000,28.1691,28.7209,28.1591,28.6511,222454.65942946,0
+CW.US,D,20100128,000000,28.7966,28.7966,28.0006,28.4777,161654.24740672,0
+CW.US,D,20100129,000000,28.5864,28.7966,28.0624,28.0624,174152.4333474,0
+CW.US,D,20100201,000000,28.1779,28.3921,27.8253,28.0354,162292.70895358,0
+CW.US,D,20100202,000000,28.0176,28.0176,27.5364,27.8732,271384.30448446,0
+CW.US,D,20100203,000000,27.6938,28.0176,27.4079,27.7307,104041.12376643,0
+CW.US,D,20100204,000000,27.5553,27.5553,26.6299,26.6468,127538.71720526,0
+CW.US,D,20100205,000000,26.7255,26.866,26.0034,26.6628,185253.23175158,0
+CW.US,D,20100208,000000,26.5682,27.0254,26.4406,26.6628,179103.52194656,0
+CW.US,D,20100209,000000,27.0731,27.1181,26.4955,26.6728,252040.72658157,0
+CW.US,D,20100210,000000,26.5941,26.8182,26.3639,26.6818,325772.9965391,0
+CW.US,D,20100211,000000,26.5483,27.2914,26.2544,27.2545,179104.52581691,0
+CW.US,D,20100212,000000,26.9327,27.3651,26.6628,27.1828,195833.02144064,0
+CW.US,D,20100216,000000,26.5313,27.8442,26.5313,27.4816,322434.12373277,0
+CW.US,D,20100217,000000,27.627,28.1311,27.4816,27.9159,421451.88023438,0
+CW.US,D,20100218,000000,27.8342,28.6053,27.8054,28.6053,152279.10214568,0
+CW.US,D,20100219,000000,28.6053,29.4202,28.4877,29.1003,213228.08698121,0
+CW.US,D,20100222,000000,29.1561,29.4301,28.8663,29.4112,266751.44278837,0
+CW.US,D,20100223,000000,29.2748,29.457,28.9429,28.9619,141953.29165686,0
+CW.US,D,20100224,000000,28.9719,29.6751,28.8473,29.3485,102781.2664688,0
+CW.US,D,20100225,000000,28.8942,29.4022,28.7966,29.3305,85320.949355043,0
+CW.US,D,20100226,000000,29.2648,29.6204,29.0715,29.4301,133504.71873502,0
+CW.US,D,20100301,000000,29.5197,30.2918,29.4301,30.228,163049.62720251,0
+CW.US,D,20100302,000000,30.2549,30.7888,30.1443,30.7788,168564.89094211,0
+CW.US,D,20100303,000000,30.753,30.9383,30.4592,30.5319,105979.59742518,0
+CW.US,D,20100304,000000,30.5607,30.7441,30.2918,30.4682,99307.875034681,0
+CW.US,D,20100305,000000,30.5607,31.3686,30.5607,31.3307,132403.47295375,0
+CW.US,D,20100308,000000,31.256,31.5799,31.0797,31.1634,81148.864152676,0
+CW.US,D,20100309,000000,31.1365,31.6823,31.1365,31.4502,98345.163362624,0
+CW.US,D,20100310,000000,31.4054,31.9444,31.3307,31.6066,103730.92782622,0
+CW.US,D,20100311,000000,31.3776,31.7361,31.1634,31.7003,97682.608927214,0
+CW.US,D,20100312,000000,31.8528,31.8528,31.1923,31.7272,127399.17922568,0
+CW.US,D,20100315,000000,31.6436,31.7989,31.4334,31.6156,60575.545062853,0
+CW.US,D,20100316,000000,31.6436,31.9175,31.4413,31.8905,56582.148783975,0
+CW.US,D,20100317,000000,31.8905,32.3987,31.8168,32.3987,158693.83372487,0
+CW.US,D,20100318,000000,32.295,32.6267,32.1475,32.4893,124866.41431578,0
+CW.US,D,20100319,000000,32.6716,32.8708,32.2761,32.7173,280580.76082203,0
+CW.US,D,20100322,000000,32.4364,33.1686,32.3607,33.0949,124923.63492612,0
+CW.US,D,20100323,000000,33.0102,33.2872,32.6816,33.1965,101144.9577874,0
+CW.US,D,20100324,000000,32.9375,33.4964,32.7693,32.816,128314.70899098,0
+CW.US,D,20100325,000000,32.9645,33.067,32.295,32.313,105856.12137131,0
+CW.US,D,20100326,000000,32.4803,32.8439,32.2661,32.3887,66661.007165054,0
+CW.US,D,20100329,000000,32.4264,32.8618,32.3318,32.6436,70439.575187601,0
+CW.US,D,20100330,000000,32.5899,32.836,32.1934,32.4624,93250.521302468,0
+CW.US,D,20100331,000000,32.2392,33.0372,31.9354,31.9543,223805.86892957,0
+CW.US,D,20100401,000000,32.2661,32.5988,31.8168,32.2302,119975.55793804,0
+CW.US,D,20100405,000000,32.2661,32.7423,32.0828,32.5341,77200.642039848,0
+CW.US,D,20100406,000000,32.2761,32.3787,32.0729,32.1755,95108.685332684,0
+CW.US,D,20100407,000000,32.2661,32.2661,31.79,32.0918,131065.3137683,0
+CW.US,D,20100408,000000,31.8985,31.9075,31.275,31.7103,203008.68675019,0
+CW.US,D,20100409,000000,31.6634,31.8168,31.3207,31.7451,76448.743142694,0
+CW.US,D,20100412,000000,31.79,31.9802,31.6346,31.7272,158761.09303877,0
+CW.US,D,20100413,000000,31.7361,31.79,31.275,31.5876,148419.22062423,0
+CW.US,D,20100414,000000,31.6913,31.8706,31.0877,31.8248,349875.92380301,0
+CW.US,D,20100415,000000,31.7451,32.5899,31.7003,32.552,144787.21767376,0
+CW.US,D,20100416,000000,32.5431,32.7513,32.2114,32.5431,153042.04361676,0
+CW.US,D,20100419,000000,32.3697,32.788,31.9265,32.3887,166843.25328041,0
+CW.US,D,20100420,000000,32.6267,32.7343,32.3318,32.6816,94581.653395427,0
+CW.US,D,20100421,000000,32.6267,32.9913,32.5899,32.9913,133683.40765851,0
+CW.US,D,20100422,000000,32.6088,33.4884,32.3887,33.4884,96420.743888866,0
+CW.US,D,20100423,000000,33.5571,33.7335,32.9495,33.7335,120367.06737714,0
+CW.US,D,20100426,000000,33.5861,34.2236,33.2682,33.838,349108.9668505,0
+CW.US,D,20100427,000000,33.5681,34.2515,33.2782,33.3629,179062.36326192,0
+CW.US,D,20100428,000000,33.5044,33.6697,33.067,33.2602,73252.419927022,0
+CW.US,D,20100429,000000,33.4605,34.1767,33.2334,34.1219,167682.48889859,0
+CW.US,D,20100430,000000,34.0851,34.4686,32.7343,32.7513,259092.91583726,0
+CW.US,D,20100503,000000,32.3518,33.1965,31.7272,33.0571,317801.26203669,0
+CW.US,D,20100504,000000,32.6168,32.6816,31.7451,32.1655,253390.93221131,0
+CW.US,D,20100505,000000,31.78,32.1934,31.5539,31.771,173153.5823425,0
+CW.US,D,20100506,000000,31.5051,31.79,29.0266,30.5796,269912.63054157,0
+CW.US,D,20100507,000000,30.1902,30.5139,29.1561,30.0457,430209.64522605,0
+CW.US,D,20100510,000000,31.6436,32.1386,30.8367,31.4951,231990.42394758,0
+CW.US,D,20100511,000000,31.009,32.1297,30.8545,31.79,230673.34603962,0
+CW.US,D,20100512,000000,31.8617,32.5241,31.7103,32.4962,221131.55829937,0
+CW.US,D,20100513,000000,32.285,32.6905,31.8905,32.2203,174895.29741134,0
+CW.US,D,20100514,000000,31.9265,31.9802,31.0518,31.5709,119720.57486744,0
+CW.US,D,20100517,000000,31.7989,32.0181,30.6344,31.6256,136116.78940311,0
+CW.US,D,20100518,000000,32.0828,32.562,31.8089,31.9444,365081.54809565,0
+CW.US,D,20100519,000000,31.9354,32.295,31.0608,31.5799,295081.66812427,0
+CW.US,D,20100520,000000,30.7699,30.7699,29.4829,29.5287,214638.52483235,0
+CW.US,D,20100521,000000,29.0626,29.9023,28.8394,29.6473,310822.35531704,0
+CW.US,D,20100524,000000,29.5745,29.8087,28.8314,28.9619,183056.76341116,0
+CW.US,D,20100525,000000,28.2905,28.9619,27.9817,28.8135,260947.06438605,0
+CW.US,D,20100526,000000,29.0266,29.6841,28.6511,28.7776,198051.57492891,0
+CW.US,D,20100527,000000,29.3565,29.722,29.1003,29.6562,112727.61396279,0
+CW.US,D,20100528,000000,29.5197,30.6066,29.4659,30.4102,393323.43284016,0
+CW.US,D,20100601,000000,30.1991,30.8178,29.7418,29.7787,278705.53099575,0
+CW.US,D,20100602,000000,29.9401,30.477,29.4749,30.4392,290348.41939253,0
+CW.US,D,20100603,000000,30.3465,30.7888,29.8933,30.1633,275381.71624477,0
+CW.US,D,20100604,000000,29.3932,29.5745,28.4777,28.5485,273796.60495156,0
+CW.US,D,20100607,000000,28.7397,28.8314,27.7685,27.8153,247688.94858536,0
+CW.US,D,20100608,000000,27.7685,28.1131,27.374,27.8342,257720.62505968,0
+CW.US,D,20100609,000000,28.1591,28.1591,27.6749,27.8054,294690.15868518,0
+CW.US,D,20100610,000000,28.2546,28.5336,27.9717,28.5236,200911.60157509,0
+CW.US,D,20100611,000000,28.1071,28.8852,28.0973,28.669,239873.81785861,0
+CW.US,D,20100614,000000,29.0166,29.2648,28.685,28.7487,209150.36559237,0
+CW.US,D,20100615,000000,28.9519,29.0904,28.7308,28.9429,397117.05891806,0
+CW.US,D,20100616,000000,28.7029,29.203,28.7029,28.9619,193172.76499543,0
+CW.US,D,20100617,000000,29.0546,29.1393,28.693,29.0166,133895.22430378,0
+CW.US,D,20100618,000000,29.3205,29.3205,28.9519,29.0904,355115.12319453,0
+CW.US,D,20100621,000000,29.5197,29.7698,28.685,28.9429,173160.609435,0
+CW.US,D,20100622,000000,29.1393,29.3842,28.3353,28.3732,142054.68256288,0
+CW.US,D,20100623,000000,28.41,28.7119,27.9717,28.41,183527.57860844,0
+CW.US,D,20100624,000000,28.1391,28.7866,27.9159,27.9439,195097.1844692,0
+CW.US,D,20100625,000000,28.0883,28.2995,27.6849,28.0176,311249.00021863,0
+CW.US,D,20100628,000000,28.0454,28.7487,27.7486,28.2725,183545.64827487,0
+CW.US,D,20100629,000000,27.656,27.7965,26.7006,26.876,296305.38608908,0
+CW.US,D,20100630,000000,26.9159,27.386,26.5592,26.6638,267272.4515035,0
+CW.US,D,20100701,000000,26.6728,26.7525,25.851,26.103,266406.11138568,0
+CW.US,D,20100702,000000,26.2544,26.2544,25.5711,25.832,241134.67902658,0
+CW.US,D,20100706,000000,26.3829,26.3829,25.2413,25.4246,183402.09481386,0
+CW.US,D,20100707,000000,25.5711,26.3929,25.3509,26.3092,281984.17158066,0
+CW.US,D,20100708,000000,26.5761,26.9786,26.5123,26.9417,238411.17874892,0
+CW.US,D,20100709,000000,26.8472,27.0544,26.6628,26.9327,135196.24028604,0
+CW.US,D,20100712,000000,26.7525,26.9507,26.3639,26.5483,168783.73467986,0
+CW.US,D,20100713,000000,26.9707,27.2724,26.7445,27.1918,179697.81319771,0
+CW.US,D,20100714,000000,26.9886,27.5464,26.9507,27.1271,189631.11037707,0
+CW.US,D,20100715,000000,27.1091,27.2346,26.6538,27.0731,229853.18395821,0
+CW.US,D,20100716,000000,26.8272,26.9417,25.823,25.851,198657.91262435,0
+CW.US,D,20100719,000000,26.0283,26.1787,25.5451,26.0372,167400.40132835,0
+CW.US,D,20100720,000000,25.6855,26.5941,25.4634,26.5582,173903.47349894,0
+CW.US,D,20100721,000000,26.6818,26.9707,26.2803,26.5213,463831.27121202,0
+CW.US,D,20100722,000000,26.9327,27.9638,26.857,27.7486,532912.60980703,0
+CW.US,D,20100723,000000,27.5553,28.1691,27.384,28.0266,267475.23331555,0
+CW.US,D,20100726,000000,28.1779,28.8234,27.9817,28.6511,272274.73749084,0
+CW.US,D,20100727,000000,28.8135,28.9131,28.439,28.5147,171899.748267,0
+CW.US,D,20100728,000000,28.4011,28.677,28.2158,28.3164,155272.6435493,0
+CW.US,D,20100729,000000,28.6322,28.7209,27.8632,28.4578,144484.04882605,0
+CW.US,D,20100730,000000,28.0006,28.5147,27.636,27.8153,416079.16608542,0
+CW.US,D,20100802,000000,28.3264,28.3264,27.7137,28.1779,363522.53743173,0
+CW.US,D,20100803,000000,27.9817,28.6233,27.9159,28.1391,211794.56011187,0
+CW.US,D,20100804,000000,28.2447,28.6511,28.2058,28.5147,193023.18831229,0
+CW.US,D,20100805,000000,28.3543,28.8394,28.1491,28.4777,227104.58692162,0
+CW.US,D,20100806,000000,28.0554,28.43,27.3651,28.0266,166140.54403073,0
+CW.US,D,20100809,000000,28.2725,28.42,28.0454,28.3353,120265.67647112,0
+CW.US,D,20100810,000000,27.9249,28.1491,27.4079,27.8442,199636.68622211,0
+CW.US,D,20100811,000000,27.2545,27.2545,26.4406,26.4955,300286.73592367,0
+CW.US,D,20100812,000000,26.0283,26.5213,25.9476,26.2066,225603.80073838,0
+CW.US,D,20100813,000000,26.0372,26.3172,25.8679,26.0372,216398.30956761,0
+CW.US,D,20100816,000000,25.9377,26.3272,25.7215,26.1597,148490.49541956,0
+CW.US,D,20100817,000000,26.4775,26.9227,26.2544,26.6538,172222.99452186,0
+CW.US,D,20100818,000000,26.5861,26.7992,26.2265,26.7076,132876.29589174,0
+CW.US,D,20100819,000000,26.7076,26.7076,25.6368,25.6558,190351.88929316,0
+CW.US,D,20100820,000000,25.4634,25.7503,25.1606,25.7215,207770.04385193,0
+CW.US,D,20100823,000000,25.8947,25.9237,24.8937,24.9295,183109.96854006,0
+CW.US,D,20100824,000000,24.6098,24.9484,24.2332,24.6366,204820.67274401,0
+CW.US,D,20100825,000000,24.4085,24.812,23.9712,24.7083,140768.72463596,0
+CW.US,D,20100826,000000,24.793,25.0699,24.6715,24.8389,198435.05340516,0
+CW.US,D,20100827,000000,25.0879,25.4634,24.6536,25.3599,113764.61204124,0
+CW.US,D,20100830,000000,25.2035,25.314,24.4184,24.4184,212017.41933105,0
+CW.US,D,20100831,000000,24.3577,24.8797,24.0858,24.4204,231188.33153259,0
+CW.US,D,20100901,000000,24.7731,25.851,24.7731,25.823,219411.92837837,0
+CW.US,D,20100902,000000,25.7315,26.1209,25.5113,26.0751,149698.15145864,0
+CW.US,D,20100903,000000,26.354,26.7076,26.0213,26.5582,147027.85630988,0
+CW.US,D,20100907,000000,26.3929,26.3929,25.7503,25.859,150669.89796392,0
+CW.US,D,20100908,000000,26.0213,26.354,25.9297,26.0472,123291.34172614,0
+CW.US,D,20100909,000000,26.4118,26.5582,25.9576,26.1787,167533.91608581,0
+CW.US,D,20100910,000000,26.2623,26.5213,26.0213,26.4317,106981.46004115,0
+CW.US,D,20100913,000000,26.7715,27.1091,26.4955,27.0164,164857.59771488,0
+CW.US,D,20100914,000000,26.9886,26.9984,26.6728,26.7076,84828.049009913,0
+CW.US,D,20100915,000000,26.6538,26.9129,26.4406,26.7715,119541.88594395,0
+CW.US,D,20100916,000000,26.6468,26.7255,26.0372,26.3829,89421.759762086,0
+CW.US,D,20100917,000000,26.6299,26.9129,26.0472,26.4506,272331.95810117,0
+CW.US,D,20100920,000000,26.4955,27.4906,26.2166,27.4537,201186.66205282,0
+CW.US,D,20100921,000000,27.5086,27.8632,27.2266,27.4906,172732.96066305,0
+CW.US,D,20100922,000000,27.3283,27.7137,26.8272,26.9984,166702.71143047,0
+CW.US,D,20100923,000000,26.6818,27.0821,26.4118,26.4506,132771.89337465,0
+CW.US,D,20100924,000000,26.8182,27.636,26.7255,27.636,135177.16674926,0
+CW.US,D,20100927,000000,27.636,27.636,27.1469,27.3103,116672.82446455,0
+CW.US,D,20100928,000000,27.4249,27.6092,26.6538,27.374,256874.362349,0
+CW.US,D,20100929,000000,27.2007,28.0006,27.1091,27.9079,176146.11987577,0
+CW.US,D,20100930,000000,28.1511,28.4708,27.6012,27.8262,143322.57082337,0
+CW.US,D,20101001,000000,27.9638,28.0973,27.6002,27.7965,133021.85709346,0
+CW.US,D,20101004,000000,27.6649,27.8253,27.1271,27.1918,136831.54509707,0
+CW.US,D,20101005,000000,27.5713,28.5057,27.4537,28.4678,144858.49246909,0
+CW.US,D,20101006,000000,28.3164,28.8663,27.9817,28.6233,154167.38228659,0
+CW.US,D,20101007,000000,28.8942,28.8942,28.4777,28.5584,125813.06406214,0
+CW.US,D,20101008,000000,28.5485,28.9519,28.439,28.8314,140329.02941975,0
+CW.US,D,20101011,000000,28.7587,28.9899,28.6143,28.677,167244.80142307,0
+CW.US,D,20101012,000000,28.5336,28.677,28.1691,28.5236,95939.889988015,0
+CW.US,D,20101013,000000,28.5963,28.8135,28.3085,28.6601,250981.64335528,0
+CW.US,D,20101014,000000,28.693,28.9131,28.42,28.8473,266971.2903965,0
+CW.US,D,20101015,000000,29.3305,29.3752,28.1691,28.4678,187968.70106639,0
+CW.US,D,20101018,000000,28.5236,28.9042,28.3732,28.7776,121268.54295744,0
+CW.US,D,20101019,000000,28.2905,28.7397,28.0554,28.3353,167312.06073698,0
+CW.US,D,20101020,000000,28.4678,29.2558,28.4678,29.1731,186847.377878,0
+CW.US,D,20101021,000000,29.3842,29.975,29.193,29.7031,222005.92938003,0
+CW.US,D,20101022,000000,29.8276,30.0546,29.6294,29.9909,167578.08638149,0
+CW.US,D,20101025,000000,30.1443,30.4682,29.7987,29.8843,166417.61224917,0
+CW.US,D,20101026,000000,29.6294,30.1533,29.4749,29.9301,88836.50334414,0
+CW.US,D,20101027,000000,29.6661,29.7418,29.1293,29.5377,124838.3059458,0
+CW.US,D,20101028,000000,29.8276,30.1253,29.4391,29.8464,105458.58871007,0
+CW.US,D,20101029,000000,29.0077,29.0456,28.1013,28.3503,417893.15981994,0
+CW.US,D,20101101,000000,28.41,28.6511,27.5653,27.7307,368271.84808919,0
+CW.US,D,20101102,000000,28.0076,28.8314,27.9638,28.7308,219256.32847308,0
+CW.US,D,20101103,000000,28.8314,28.8852,28.3264,28.7687,154785.76642631,0
+CW.US,D,20101104,000000,29.21,29.4022,28.3732,28.6411,486482.60194017,0
+CW.US,D,20101105,000000,28.7308,29.0266,28.6143,28.685,266893.99237903,0
+CW.US,D,20101108,000000,28.6233,28.669,28.1968,28.3453,202784.82366066,0
+CW.US,D,20101109,000000,28.4489,28.4877,28.1691,28.3453,203685.2953706,0
+CW.US,D,20101110,000000,28.42,28.6411,28.0803,28.5584,217888.05317692,0
+CW.US,D,20101111,000000,28.1779,28.2905,27.9159,27.9916,222678.52251901,0
+CW.US,D,20101112,000000,27.5912,27.6649,27.3013,27.3561,173127.48171323,0
+CW.US,D,20101115,000000,27.4537,27.619,27.3193,27.4348,171424.9175883,0
+CW.US,D,20101116,000000,27.1181,27.2914,26.6299,26.8182,217124.10783549,0
+CW.US,D,20101117,000000,26.866,26.8839,26.4317,26.5393,219132.85241921,0
+CW.US,D,20101118,000000,26.8372,27.3561,26.7992,27.3471,358765.19581141,0
+CW.US,D,20101119,000000,27.39,27.4986,27.1091,27.3651,117582.3310077,0
+CW.US,D,20101122,000000,27.2824,27.5086,26.7902,27.4079,251780.7241592,0
+CW.US,D,20101123,000000,27.1001,28.1779,27.0164,27.9916,364649.88384227,0
+CW.US,D,20101124,000000,28.2995,28.8762,28.2258,28.8135,222591.18579798,0
+CW.US,D,20101126,000000,28.685,28.7687,28.3642,28.6511,51757.547849765,0
+CW.US,D,20101129,000000,28.3822,28.7029,27.9079,28.5674,172128.63070833,0
+CW.US,D,20101130,000000,28.2745,28.6541,28.0186,28.5366,273068.79894297,0
+CW.US,D,20101201,000000,29.1393,29.6104,29.1193,29.4022,339896.44858724,0
+CW.US,D,20101202,000000,29.2925,29.4919,29.21,29.3932,223907.25983558,0
+CW.US,D,20101203,000000,29.1651,29.6931,29.0446,29.6004,150023.40545422,0
+CW.US,D,20101206,000000,29.5377,29.981,29.3842,29.8176,135020.56297361,0
+CW.US,D,20101207,000000,30.1991,30.5419,30.0736,30.3177,234025.26916057,0
+CW.US,D,20101208,000000,30.3277,30.5607,29.9123,30.0009,352501.04478573,0
+CW.US,D,20101209,000000,30.246,30.246,29.713,29.8564,307897.07709767,0
+CW.US,D,20101210,000000,29.9212,30.1633,29.8276,30.0099,538883.63068857,0
+CW.US,D,20101213,000000,30.1174,30.1174,29.8464,30.0099,221693.72569911,0
+CW.US,D,20101214,000000,30.0736,30.4302,30.0546,30.2728,126704.50093886,0
+CW.US,D,20101215,000000,30.4202,30.6803,30.1353,30.228,176061.7947658,0
+CW.US,D,20101216,000000,30.3007,30.6344,30.0636,30.6254,140027.86831274,0
+CW.US,D,20101217,000000,30.6424,30.753,30.3375,30.7341,204885.9243172,0
+CW.US,D,20101220,000000,30.7699,31.019,30.4949,30.6254,231489.49263959,0
+CW.US,D,20101221,000000,30.7341,30.9383,30.5796,30.7061,167384.33940266,0
+CW.US,D,20101222,000000,30.6424,30.9383,30.6424,30.8178,351124.73852671,0
+CW.US,D,20101223,000000,30.7629,31.2291,30.6623,30.6703,410230.61738739,0
+CW.US,D,20101227,000000,30.5419,30.8725,30.3565,30.8367,131874.43327577,0
+CW.US,D,20101228,000000,30.8725,30.8725,30.6623,30.7888,86378.024840628,0
+CW.US,D,20101229,000000,30.9124,30.9582,30.6643,30.8208,98979.609428046,0
+CW.US,D,20101230,000000,30.8475,30.8575,30.6175,30.6444,82974.904331479,0
+CW.US,D,20101231,000000,30.4849,30.7351,30.3984,30.4849,136845.59928206,0
+CW.US,D,20110103,000000,30.7699,31.0797,30.5796,30.9094,162021.66395726,0
+CW.US,D,20110104,000000,30.9094,30.9462,30.3645,30.6882,207754.98579659,0
+CW.US,D,20110105,000000,30.5796,31,30.5039,30.9462,234490.06113572,0
+CW.US,D,20110106,000000,30.9094,31.0797,30.6344,30.8725,327517.723219,0
+CW.US,D,20110107,000000,31.019,31.0418,30.5039,30.9283,172359.52089037,0
+CW.US,D,20110110,000000,30.7629,31.4862,30.5607,31.246,243276.93836775,0
+CW.US,D,20110111,000000,31.3407,31.4762,31.019,31.2361,133402.32395864,0
+CW.US,D,20110112,000000,31.5339,31.9802,31.4334,31.9444,182220.53940405,0
+CW.US,D,20110113,000000,31.9075,32.2302,31.8168,32.1475,160799.95373317,0
+CW.US,D,20110114,000000,32.0181,32.3518,31.8089,32.313,150903.79975701,0
+CW.US,D,20110118,000000,32.0459,32.4624,32.0459,32.4086,191693.06008968,0
+CW.US,D,20110119,000000,32.313,32.4534,31.8706,32.0459,203362.04911575,0
+CW.US,D,20110120,000000,31.8706,32.1018,31.6913,31.7451,133660.31864031,0
+CW.US,D,20110121,000000,31.8338,32.0629,31.5619,31.6066,139896.36129601,0
+CW.US,D,20110124,000000,31.6156,32.0002,31.5439,31.8706,128962.20537104,0
+CW.US,D,20110125,000000,31.6536,32.2114,31.6256,32.1755,109662.79776385,0
+CW.US,D,20110126,000000,32.2024,32.836,32.0729,32.5799,171101.67133344,0
+CW.US,D,20110127,000000,32.5052,32.9285,32.2482,32.7781,172289.2499654,0
+CW.US,D,20110128,000000,32.8708,32.9097,31.9902,32.0081,232985.25947105,0
+CW.US,D,20110131,000000,32.1367,32.2641,31.8188,31.8647,251401.26116437,0
+CW.US,D,20110201,000000,32.0281,32.6626,32.0081,32.5431,297010.10307946,0
+CW.US,D,20110202,000000,32.4893,32.8807,32.3607,32.7781,205812.4966564,0
+CW.US,D,20110203,000000,32.6816,32.8708,32.3318,32.7253,142964.18910603,0
+CW.US,D,20110204,000000,32.6526,32.797,32.4962,32.7173,75981.943426838,0
+CW.US,D,20110207,000000,32.6526,33.0571,32.6526,32.8897,198494.2817562,0
+CW.US,D,20110208,000000,32.826,32.8807,32.6267,32.8807,156213.2700735,0
+CW.US,D,20110209,000000,32.6626,32.826,32.4165,32.806,119695.47810852,0
+CW.US,D,20110210,000000,32.5799,33.1408,32.4962,32.8538,168297.86142724,0
+CW.US,D,20110211,000000,32.9097,33.1228,32.7343,33.0759,220859.5094327,0
+CW.US,D,20110214,000000,33.067,33.1507,32.797,33.0571,390896.07431771,0
+CW.US,D,20110215,000000,33.2602,33.6617,32.8897,33.4884,564268.50039797,0
+CW.US,D,20110216,000000,33.838,34.2515,33.6986,34.1846,330476.12916015,0
+CW.US,D,20110218,000000,34.6918,35.7376,34.6181,34.894,292710.5263418,0
+CW.US,D,20110222,000000,34.4348,34.5055,33.5322,33.6338,224685.25936201,0
+CW.US,D,20110223,000000,33.6518,33.7085,32.6088,32.836,242656.54648732,0
+CW.US,D,20110224,000000,32.836,33.3241,32.7073,33.0859,233606.65522185,0
+CW.US,D,20110225,000000,33.2961,33.6986,33.1596,33.6518,137746.070992,0
+CW.US,D,20110228,000000,33.8849,34.2246,33.7075,33.8849,225239.39579891,0
+CW.US,D,20110301,000000,34.0821,34.0821,33.1169,33.2732,218288.59744924,0
+CW.US,D,20110302,000000,33.2204,33.5094,32.9853,33.4277,134275.69116896,0
+CW.US,D,20110303,000000,33.6657,35.14,33.5571,35.0921,465106.18656501,0
+CW.US,D,20110304,000000,35.1589,35.1589,34.3341,34.9129,278177.49518812,0
+CW.US,D,20110307,000000,34.9129,35.2147,33.9924,34.2983,357961.09565572,0
+CW.US,D,20110308,000000,34.3162,35.2246,34.1846,35.0832,215159.53354746,0
+CW.US,D,20110309,000000,35.0274,35.3093,34.9657,35.1311,139115.35015851,0
+CW.US,D,20110310,000000,34.8023,34.8023,34.3769,34.4756,233745.18933106,0
+CW.US,D,20110311,000000,34.3062,34.6898,34.0722,34.5035,153294.01507628,0
+CW.US,D,20110314,000000,33.9655,34.0204,31.3865,31.9902,1662715.4911227,0
+CW.US,D,20110315,000000,30.4102,32.0181,30.246,31.5966,1046711.5280229,0
+CW.US,D,20110316,000000,31.5966,31.6823,29.6931,30.0736,945448.11353336,0
+CW.US,D,20110317,000000,30.6504,30.6683,30.2619,30.4272,647154.06026771,0
+CW.US,D,20110318,000000,30.7778,30.8625,30.4372,30.7689,454922.92566683,0
+CW.US,D,20110321,000000,31.283,31.3766,31.1166,31.3686,566190.91213101,0
+CW.US,D,20110322,000000,31.4054,31.4244,30.9811,31.1913,249450.74106134,0
+CW.US,D,20110323,000000,31.1823,31.4592,30.8625,31.3207,278307.99833449,0
+CW.US,D,20110324,000000,31.5709,31.6536,31.2013,31.246,475766.28588261,0
+CW.US,D,20110325,000000,31.3766,31.5539,31.1355,31.4951,346216.8163529,0
+CW.US,D,20110328,000000,31.5339,31.5339,31.265,31.265,310756.0998735,0
+CW.US,D,20110329,000000,31.2929,31.4054,31.0967,31.4054,206770.18897667,0
+CW.US,D,20110330,000000,31.5709,32.0938,31.3407,32.0101,265401.23715864,0
+CW.US,D,20110331,000000,31.9115,32.3887,31.8836,32.3408,181925.40151918,0
+CW.US,D,20110401,000000,32.5649,32.7821,32.4734,32.5451,241584.41294639,0
+CW.US,D,20110404,000000,32.8748,32.8748,32.3817,32.4913,249816.14987118,0
+CW.US,D,20110405,000000,32.3717,32.4644,32.1575,32.2771,269655.63973026,0
+CW.US,D,20110406,000000,32.4734,32.9037,32.3537,32.5361,111020.03048608,0
+CW.US,D,20110407,000000,32.7103,32.8937,32.2412,32.315,214767.020238,0
+CW.US,D,20110408,000000,32.5451,32.5451,31.6356,31.7361,140530.80736144,0
+CW.US,D,20110411,000000,31.6356,31.8637,31.4762,31.6166,116965.9546087,0
+CW.US,D,20110412,000000,31.3207,31.5876,31.2361,31.275,169638.02835341,0
+CW.US,D,20110413,000000,31.4592,31.4862,30.0706,30.4462,278719.58518074,0
+CW.US,D,20110414,000000,30.1603,30.234,29.709,30.1224,233023.40654461,0
+CW.US,D,20110415,000000,30.0786,30.8068,30.0706,30.5966,258734.53411993,0
+CW.US,D,20110418,000000,30.1323,30.2619,29.8136,30.0606,181105.23943777,0
+CW.US,D,20110419,000000,30.1603,30.3984,29.718,29.9083,150903.79975701,0
+CW.US,D,20110420,000000,30.3625,30.7778,30.3625,30.7141,158883.56522228,0
+CW.US,D,20110421,000000,30.8168,30.9084,30.4272,30.5677,89918.675588642,0
+CW.US,D,20110425,000000,30.4172,30.5019,30.1872,30.3257,61584.434771318,0
+CW.US,D,20110426,000000,30.5209,31.1265,30.4839,30.9084,346354.34659177,0
+CW.US,D,20110427,000000,30.8347,30.9721,30.6972,30.8437,233121.78583956,0
+CW.US,D,20110428,000000,30.7241,30.8994,30.6972,30.8347,202694.47532856,0
+CW.US,D,20110429,000000,32.0589,32.7363,29.7598,30.6066,592461.195495,0
+CW.US,D,20110502,000000,30.8525,31.3307,30.3715,30.6324,953429.88673933,0
+CW.US,D,20110503,000000,30.6235,31.0608,30.4929,30.7778,268302.42248945,0
+CW.US,D,20110504,000000,30.8068,31.008,30.1144,30.1144,238405.15552678,0
+CW.US,D,20110505,000000,29.8236,30.6135,29.709,30.1056,289807.33327028,0
+CW.US,D,20110506,000000,30.5677,30.7241,30.2898,30.3625,208962.64183567,0
+CW.US,D,20110509,000000,30.2698,30.5766,30.1413,30.4462,186854.40497049,0
+CW.US,D,20110510,000000,30.6324,31.027,30.6046,30.999,176206.35209717,0
+CW.US,D,20110511,000000,30.8715,31.0787,30.5866,30.8625,245232.47782256,0
+CW.US,D,20110512,000000,30.7331,31.5439,30.6135,31.5339,344466.06645086,0
+CW.US,D,20110513,000000,31.6634,31.7551,31.027,31.0967,261324.51964017,0
+CW.US,D,20110516,000000,30.8805,31.8178,30.7421,31.8089,587978.91435242,0
+CW.US,D,20110517,000000,31.5876,31.8178,31.4413,31.7203,387974.81157976,0
+CW.US,D,20110518,000000,31.7113,32.2223,31.5709,32.2124,319834.09950896,0
+CW.US,D,20110519,000000,32.3637,32.555,31.9364,32.287,255308.32459258,0
+CW.US,D,20110520,000000,32.1775,32.2691,31.5876,31.6066,363905.01203763,0
+CW.US,D,20110523,000000,31.0967,31.1913,30.8168,30.9373,220659.73923173,0
+CW.US,D,20110524,000000,31.1166,31.1166,30.3884,30.4929,273270.57688467,0
+CW.US,D,20110525,000000,30.3805,30.9273,30.1872,30.8247,255147.7053355,0
+CW.US,D,20110526,000000,30.6972,30.9084,30.4172,30.8805,190316.75383068,0
+CW.US,D,20110527,000000,30.9811,31.1913,30.8895,31.1265,157892.74518024,0
+CW.US,D,20110531,000000,31.5259,31.6943,31.0598,31.3965,406465.09967947,0
+CW.US,D,20110601,000000,31.3686,31.3686,30.215,30.243,488017.51971554,0
+CW.US,D,20110602,000000,30.3257,30.3984,29.9441,30.215,207942.70955328,0
+CW.US,D,20110603,000000,29.5517,29.8993,29.5237,29.6154,269200.88645868,0
+CW.US,D,20110606,000000,29.5616,30.0507,29.5337,29.8714,258276.76923728,0
+CW.US,D,20110607,000000,30.1075,30.4702,29.8544,30.2728,377430.15735319,0
+CW.US,D,20110608,000000,30.1533,30.1533,29.6542,29.71,358897.70669849,0
+CW.US,D,20110609,000000,29.7967,29.8057,29.4262,29.454,323636.76042008,0
+CW.US,D,20110610,000000,29.2518,29.2797,28.8165,28.9549,382273.83182418,0
+CW.US,D,20110613,000000,29.0106,29.215,28.9459,29.0106,207899.54312794,0
+CW.US,D,20110614,000000,29.3614,29.7379,29.2598,29.5058,334070.98890742,0
+CW.US,D,20110615,000000,29.187,29.461,28.8603,28.9659,267093.76258001,0
+CW.US,D,20110616,000000,29.0296,29.2975,28.7327,29.0106,314637.06267243,0
+CW.US,D,20110617,000000,29.215,29.3175,28.8493,28.9459,344475.10128406,0
+CW.US,D,20110620,000000,28.8344,29.3355,28.8344,29.206,212590.62930472,0
+CW.US,D,20110621,000000,29.4351,29.6542,29.2328,29.3175,335887.99425301,0
+CW.US,D,20110622,000000,29.1691,29.5437,29.0943,29.206,320784.76473674,0
+CW.US,D,20110623,000000,28.8424,28.9849,28.5067,28.8593,331068.41267058,0
+CW.US,D,20110624,000000,28.9549,29.0386,28.695,28.7806,359818.25581558,0
+CW.US,D,20110627,000000,28.7417,28.8693,28.6531,28.7806,258010.74359275,0
+CW.US,D,20110628,000000,28.8344,29.197,28.7806,29.1143,257262.86017703,0
+CW.US,D,20110629,000000,29.2328,29.2598,28.9749,29.0854,299141.31984671,0
+CW.US,D,20110630,000000,29.197,29.9421,29.1521,29.8754,361040.96991002,0
+CW.US,D,20110701,000000,29.9561,30.5716,29.9561,30.5428,416850.13851934,0
+CW.US,D,20110705,000000,30.5339,30.5906,30.2928,30.4112,263618.36340519,0
+CW.US,D,20110706,000000,30.3187,30.4879,30.0537,30.1075,362375.11361405,0
+CW.US,D,20110707,000000,30.3575,30.4023,30.0636,30.3087,229614.26281332,0
+CW.US,D,20110708,000000,29.9192,30.3924,29.9192,30.3745,304598.35910562,0
+CW.US,D,20110711,000000,30.0089,30.2549,29.8345,29.9013,271473.64894621,0
+CW.US,D,20110712,000000,29.7488,29.8824,29.5537,29.6174,166925.57064966,0
+CW.US,D,20110713,000000,29.72,30.218,29.72,29.8824,232048.64842827,0
+CW.US,D,20110714,000000,29.8824,30.0896,29.6901,29.71,563661.15883218,0
+CW.US,D,20110715,000000,29.7668,29.7668,29.1781,29.4351,216850.05122812,0
+CW.US,D,20110718,000000,29.2975,29.2975,28.7229,28.8254,185901.73200199,0
+CW.US,D,20110719,000000,29.0106,29.6443,29.0106,29.6174,195567.99966648,0
+CW.US,D,20110720,000000,29.6364,29.9103,29.5437,29.7001,184077.69956391,0
+CW.US,D,20110721,000000,29.9103,30.3575,29.7668,30.3087,223737.60574531,0
+CW.US,D,20110722,000000,30.3087,30.3087,29.8544,29.9192,184516.39090977,0
+CW.US,D,20110725,000000,29.5894,30.1812,29.3812,29.7867,205061.60162961,0
+CW.US,D,20110726,000000,29.729,29.729,29.2518,29.3075,177641.88670722,0
+CW.US,D,20110727,000000,29.1233,29.206,28.0614,28.1301,277401.50340241,0
+CW.US,D,20110728,000000,28.1958,28.411,27.8123,28.1391,366261.09576475,0
+CW.US,D,20110729,000000,28.435,30.242,27.9149,29.4899,753649.64705621,0
+CW.US,D,20110801,000000,29.7389,29.7488,28.6341,28.9849,473676.2278,0
+CW.US,D,20110802,000000,28.8663,29.2588,28.416,28.426,418832.78247379,0
+CW.US,D,20110803,000000,28.44,28.6611,27.8969,28.6243,276716.86381915,0
+CW.US,D,20110804,000000,28.1958,28.2348,27.379,27.379,693995.6549808,0
+CW.US,D,20110805,000000,27.7277,27.9996,26.8112,27.369,502374.8735568,0
+CW.US,D,20110808,000000,26.4596,27.4219,25.1009,25.1098,644011.94605129,0
+CW.US,D,20110809,000000,25.6716,26.6638,24.5251,26.6548,598103.9507699,0
+CW.US,D,20110810,000000,25.9824,26.3829,24.8399,24.9136,437456.58533094,0
+CW.US,D,20110811,000000,24.9793,26.5592,24.784,26.0273,396106.16146888,0
+CW.US,D,20110812,000000,26.1677,26.4865,25.5501,26.1677,321594.88811458,0
+CW.US,D,20110815,000000,26.3729,26.5393,25.9914,26.344,217711.37199415,0
+CW.US,D,20110816,000000,26.0831,26.354,25.7663,26.0104,316602.64083081,0
+CW.US,D,20110817,000000,26.2156,26.4118,25.8012,26.0731,499496.77724419,0
+CW.US,D,20110818,000000,25.1636,25.3369,24.5071,24.9982,717394.86912468,0
+CW.US,D,20110819,000000,24.5341,25.5771,24.1655,25.0252,407685.80603321,0
+CW.US,D,20110822,000000,25.6518,25.6816,24.9982,25.1905,298635.36918693,0
+CW.US,D,20110823,000000,25.3101,26.1587,25.1288,26.1389,268809.37701958,0
+CW.US,D,20110824,000000,26.0731,26.859,25.9914,26.7545,166974.76029714,0
+CW.US,D,20110825,000000,26.9447,27.1948,25.865,26.0193,280266.54940037,0
+CW.US,D,20110826,000000,25.7932,26.7823,25.3738,26.7823,251483.57853362,0
+CW.US,D,20110829,000000,27.1211,27.9519,27.1211,27.9419,225258.46933567,0
+CW.US,D,20110830,000000,27.7556,28.2348,27.3063,28.1868,297934.66767796,0
+CW.US,D,20110831,000000,28.3125,28.7099,28.0813,28.415,312213.7196314,0
+CW.US,D,20110901,000000,28.3264,28.8593,27.7098,28.0066,476282.27524594,0
+CW.US,D,20110902,000000,27.2017,27.4577,26.4626,26.6349,302046.52065893,0
+CW.US,D,20110906,000000,25.7165,26.2524,25.6118,26.1667,362382.14070654,0
+CW.US,D,20110907,000000,26.4207,26.7645,26.3729,26.7375,340804.95126003,0
+CW.US,D,20110908,000000,26.5393,26.879,26.1379,26.2524,256241.92402429,0
+CW.US,D,20110909,000000,25.8847,26.0362,25.4784,25.6328,346801.06890049,0
+CW.US,D,20110912,000000,25.1975,25.6048,25.0819,25.4964,327253.7053152,0
+CW.US,D,20110913,000000,25.5851,26.0731,25.2822,25.9546,294855.79729403,0
+CW.US,D,20110914,000000,26.1099,27.0374,25.5063,26.7545,292881.18430244,0
+CW.US,D,20110915,000000,27.0094,27.2585,26.8202,27.0851,208509.89630481,0
+CW.US,D,20110916,000000,27.2704,27.6649,27.1608,27.4427,281657.91371474,0
+CW.US,D,20110919,000000,26.9727,27.1768,26.5493,27.0004,248753.05116344,0
+CW.US,D,20110920,000000,27.1868,27.3243,26.5682,26.5771,242062.25523616,0
+CW.US,D,20110921,000000,26.5951,26.7265,24.6646,24.6805,458845.04715038,0
+CW.US,D,20110922,000000,23.8596,24.29,23.6883,24.1395,614919.78311468,0
+CW.US,D,20110923,000000,24.0938,24.9365,24.0938,24.9006,294934.09918184,0
+CW.US,D,20110926,000000,25.1456,25.3539,24.6198,25.3101,227488.06539787,0
+CW.US,D,20110927,000000,25.9267,26.9457,25.7832,26.363,233090.6658585,0
+CW.US,D,20110928,000000,26.6478,26.869,26.1179,26.3162,557173.14471694,0
+CW.US,D,20110929,000000,27.0294,27.4329,26.4676,26.8879,390001.6258299,0
+CW.US,D,20110930,000000,26.5821,27.2206,26.347,26.608,532313.2992041,0
+CW.US,D,20111003,000000,26.343,26.879,25.2502,25.2692,609338.26393152,0
+CW.US,D,20111004,000000,24.9753,26.621,24.8439,26.5493,741446.59900041,0
+CW.US,D,20111005,000000,26.5951,27.2605,26.4965,27.1041,305754.81775651,0
+CW.US,D,20111006,000000,27.0394,27.9657,27.0104,27.9369,407927.73878916,0
+CW.US,D,20111007,000000,27.8652,28.3403,27.5713,27.7207,537810.49327727,0
+CW.US,D,20111010,000000,28.2576,28.5744,27.9569,28.416,269522.12497281,0
+CW.US,D,20111011,000000,28.1101,28.6391,28.1101,28.3045,226162.95652704,0
+CW.US,D,20111012,000000,28.5554,28.8563,28.4548,28.683,330427.94338303,0
+CW.US,D,20111013,000000,28.416,28.5117,27.7885,28.2198,257317.06917629,0
+CW.US,D,20111014,000000,28.5744,28.7856,28.2675,28.683,148646.09532484,0
+CW.US,D,20111017,000000,28.3881,28.6213,27.7207,27.8163,235382.5018828,0
+CW.US,D,20111018,000000,27.9269,29.0546,27.7406,28.8394,223723.55156032,0
+CW.US,D,20111019,000000,28.7766,29.0366,27.9269,28.0286,284475.77780594,0
+CW.US,D,20111020,000000,28.1251,28.2675,27.5165,28.0823,242433.68726814,0
+CW.US,D,20111021,000000,28.6591,28.7956,28.4748,28.7477,334105.12049955,0
+CW.US,D,20111024,000000,28.8942,29.3703,28.7766,29.3505,234589.44430103,0
+CW.US,D,20111025,000000,29.1323,29.3902,28.675,28.934,567447.75781758,0
+CW.US,D,20111026,000000,29.3604,29.4062,28.5844,28.675,348208.49514055,0
+CW.US,D,20111027,000000,29.8913,30.8227,29.3792,30.6932,491132.52943232,0
+CW.US,D,20111028,000000,29.6064,30.9801,29.2308,30.9701,380213.88985226,0
+CW.US,D,20111031,000000,30.4462,31.1325,30.1194,30.3335,395969.63510038,0
+CW.US,D,20111101,000000,29.1681,29.5177,28.3592,28.6581,446424.15922717,0
+CW.US,D,20111102,000000,29.1023,29.6532,28.9988,29.5157,289264.23940731,0
+CW.US,D,20111103,000000,29.9321,30.6066,29.7418,30.4472,389396.29200483,0
+CW.US,D,20111104,000000,30.0298,30.4939,29.8474,30.3057,115611.73349753,0
+CW.US,D,20111107,000000,30.3097,30.3854,29.4142,30.209,219991.16157417,0
+CW.US,D,20111108,000000,30.4422,30.5926,29.7668,30.5169,150407.88780082,0
+CW.US,D,20111109,000000,29.722,29.7797,28.8473,28.9529,343407.98709491,0
+CW.US,D,20111110,000000,29.3902,29.5815,28.8314,29.3355,196521.67650533,0
+CW.US,D,20111111,000000,29.6463,30.2888,29.6463,30.1204,154981.52114586,0
+CW.US,D,20111114,000000,30.0736,30.2838,29.5237,29.7001,134316.84985358,0
+CW.US,D,20111115,000000,29.4789,30.6294,29.4789,30.5069,167939.47970991,0
+CW.US,D,20111116,000000,30.1822,30.8327,29.9391,30.3296,372813.35758281,0
+CW.US,D,20111117,000000,30.1543,30.2748,29.8156,30.0816,332980.78570006,0
+CW.US,D,20111118,000000,30.223,30.242,29.8754,29.984,364394.90077168,0
+CW.US,D,20111121,000000,29.4162,29.454,28.4538,28.7387,316180.01141065,0
+CW.US,D,20111122,000000,28.6302,28.9529,28.2188,28.5017,169192.30991504,0
+CW.US,D,20111123,000000,28.1331,28.1808,26.8452,26.874,526422.58795109,0
+CW.US,D,20111125,000000,26.6977,27.4299,26.4895,26.4895,211139.03276895,0
+CW.US,D,20111128,000000,26.9317,27.9916,26.9317,27.7665,423473.67513272,0
+CW.US,D,20111129,000000,27.9069,28.8224,27.8432,28.7766,445795.73638389,0
+CW.US,D,20111130,000000,29.8923,30.5776,29.8654,30.5677,487866.93916203,0
+CW.US,D,20111201,000000,30.4082,30.7071,30.1026,30.1393,242526.04334095,0
+CW.US,D,20111202,000000,30.5309,30.7071,29.6931,29.7797,229769.86271861,0
+CW.US,D,20111205,000000,30.2599,30.9412,30.0119,30.8934,380308.2536658,0
+CW.US,D,20111206,000000,30.8845,31.2999,30.7071,30.9851,177447.13585803,0
+CW.US,D,20111207,000000,30.8198,31.4034,30.251,31.1026,231648.10415596,0
+CW.US,D,20111208,000000,30.7808,30.8387,29.959,30.0298,266206.3411847,0
+CW.US,D,20111209,000000,30.1941,31.8278,29.968,31.3935,423573.05829803,0
+CW.US,D,20111212,000000,30.9941,31.243,30.6155,31.0757,319579.11643837,0
+CW.US,D,20111213,000000,31.3756,31.773,30.5597,30.7451,331236.05902015,0
+CW.US,D,20111214,000000,30.4751,30.8387,30.1852,30.3057,414443.86127438,0
+CW.US,D,20111215,000000,30.7451,31.262,30.4372,31.1226,271197.58459813,0
+CW.US,D,20111216,000000,31.281,31.7213,31.1504,31.3477,543711.24323385,0
+CW.US,D,20111219,000000,31.5619,32.0499,30.8845,30.9582,288700.06426685,0
+CW.US,D,20111220,000000,31.5966,32.6546,31.5966,32.6456,340815.99383396,0
+CW.US,D,20111221,000000,32.4803,32.9335,32.3787,32.9335,224023.70879697,0
+CW.US,D,20111222,000000,32.9784,33.2145,32.5819,32.84,255037.27959627,0
+CW.US,D,20111223,000000,32.8658,33.3978,32.82,33.1099,117366.49888102,0
+CW.US,D,20111227,000000,32.8478,33.3908,32.8478,33.3151,132666.48698719,0
+CW.US,D,20111228,000000,33.3151,33.3629,32.4714,32.5629,140802.85622809,0
+CW.US,D,20111229,000000,32.7363,33.3241,32.5629,33.0919,92805.806734457,0
+CW.US,D,20111230,000000,33.0689,33.2921,32.7673,32.7771,151774.15535626,0
+CW.US,D,20120103,000000,33.4974,33.6637,33.1388,33.2493,250085.18712676,0
+CW.US,D,20120104,000000,32.9694,33.5252,32.9047,33.4425,222025.0029168,0
+CW.US,D,20120105,000000,33.2961,33.5252,32.792,33.3629,127029.75493442,0
+CW.US,D,20120106,000000,33.2682,33.7953,32.9694,33.7783,222306.08661668,0
+CW.US,D,20120109,000000,33.863,34.371,33.3728,34.2893,288559.52241692,0
+CW.US,D,20120110,000000,34.6868,34.9637,34.4178,34.6031,213233.106333,0
+CW.US,D,20120111,000000,34.3351,34.4278,33.9017,34.2613,203095.01960087,0
+CW.US,D,20120112,000000,34.2515,34.8272,34.1846,34.7904,132727.72307895,0
+CW.US,D,20120113,000000,34.5085,34.8093,34.1199,34.1757,126886.20147342,0
+CW.US,D,20120117,000000,34.5841,34.5931,34.0652,34.2136,171160.89968448,0
+CW.US,D,20120118,000000,34.0562,34.5363,33.9994,34.5363,134771.60312516,0
+CW.US,D,20120119,000000,34.5742,34.884,34.4805,34.7157,126252.75927835,0
+CW.US,D,20120120,000000,34.6031,34.884,34.6031,34.7625,158745.03111305,0
+CW.US,D,20120123,000000,34.6868,35.1589,34.5184,34.6958,86470.380913443,0
+CW.US,D,20120124,000000,34.3899,34.5841,34.2893,34.4278,198061.61363247,0
+CW.US,D,20120125,000000,34.3431,34.7904,34.1667,34.7355,164307.47675943,0
+CW.US,D,20120126,000000,34.9189,34.9189,34.1846,34.2613,177538.48806049,0
+CW.US,D,20120127,000000,34.1399,34.2993,34.1199,34.2316,250019.93555358,0
+CW.US,D,20120130,000000,33.873,34.9367,33.873,34.6319,237903.22034844,0
+CW.US,D,20120131,000000,34.7894,34.9717,34.5831,34.6588,230116.19799166,0
+CW.US,D,20120201,000000,34.7355,35.6321,34.7355,35.6222,301333.77270568,0
+CW.US,D,20120202,000000,35.65,36.0914,35.4359,35.9379,200900.55900117,0
+CW.US,D,20120203,000000,36.2846,36.8414,35.91,36.0146,273474.36256707,0
+CW.US,D,20120206,000000,35.8184,36.417,35.6968,36.4011,154946.38568338,0
+CW.US,D,20120207,000000,36.41,36.5307,36.0146,36.3383,138362.447391,0
+CW.US,D,20120208,000000,36.3663,36.7587,36.2556,36.41,153635.33099755,0
+CW.US,D,20120209,000000,36.5127,36.6621,36.1521,36.1711,110468.90566026,0
+CW.US,D,20120210,000000,35.8094,36.1171,35.7436,36.0246,264863.16264747,0
+CW.US,D,20120213,000000,36.2468,36.6542,36.0624,36.6442,206244.16090978,0
+CW.US,D,20120214,000000,37.2001,38.8815,36.9669,37.8684,445069.938116,0
+CW.US,D,20120215,000000,36.2756,37.1084,34.1757,34.3162,826516.58076628,0
+CW.US,D,20120216,000000,34.2236,34.9447,33.9187,34.8272,396218.59494883,0
+CW.US,D,20120217,000000,35.14,35.1968,34.6598,34.9099,181165.47165918,0
+CW.US,D,20120221,000000,35.1499,35.4637,34.7535,34.9288,163495.34564087,0
+CW.US,D,20120222,000000,34.6031,35.2157,34.6031,34.9367,176652.07053553,0
+CW.US,D,20120223,000000,34.9099,35.1121,34.5742,34.9367,229525.92222193,0
+CW.US,D,20120224,000000,34.9817,35.4448,34.9537,35.0194,103110.5359458,0
+CW.US,D,20120227,000000,34.5642,35.3213,34.1399,35.0264,172472.95824067,0
+CW.US,D,20120228,000000,35.0264,35.404,34.9537,35.0354,220100.58344305,0
+CW.US,D,20120229,000000,35.0574,35.372,34.4358,34.4616,199732.05390599,0
+CW.US,D,20120301,000000,34.6958,35.4538,34.6319,34.9189,256101.38217435,0
+CW.US,D,20120302,000000,34.9189,35.0822,33.8987,34.1099,214893.50790294,0
+CW.US,D,20120305,000000,33.9447,34.5085,33.6448,34.4078,180581.21911159,0
+CW.US,D,20120306,000000,33.9685,34.3411,33.3688,33.4217,149647.95794081,0
+CW.US,D,20120307,000000,33.5501,33.851,33.3788,33.7285,91901.319543088,0
+CW.US,D,20120308,000000,34.0244,34.4785,33.6707,34.37,117327.34793711,0
+CW.US,D,20120309,000000,34.36,35.0094,34.1826,34.7047,113458.43158246,0
+CW.US,D,20120312,000000,34.6868,34.8452,34.2993,34.4805,231471.42297318,0
+CW.US,D,20120313,000000,34.8272,35.2157,34.4716,35.0544,213421.83396006,0
+CW.US,D,20120314,000000,35.0454,35.2356,34.8093,35.0004,137052.39657554,0
+CW.US,D,20120315,000000,35.1021,35.1121,34.6509,34.9817,251225.58385195,0
+CW.US,D,20120316,000000,35.0264,35.2456,34.864,34.864,338972.88785908,0
+CW.US,D,20120319,000000,34.6868,35.1878,34.5931,34.8551,114783.54045328,0
+CW.US,D,20120320,000000,34.5164,34.7804,34.1737,34.2216,114496.43353127,0
+CW.US,D,20120321,000000,34.3242,34.5075,34.0244,34.1379,89449.868132073,0
+CW.US,D,20120322,000000,33.7673,34.0064,33.3788,33.9347,131549.17928021,0
+CW.US,D,20120323,000000,33.87,34.4258,33.7195,34.4158,159379.47717847,0
+CW.US,D,20120326,000000,34.7245,35.386,34.7245,35.2933,254409.86062334,0
+CW.US,D,20120327,000000,35.3492,35.4747,34.9288,35.0921,160017.93872533,0
+CW.US,D,20120328,000000,34.9717,35.0921,33.9785,34.37,153763.82640321,0
+CW.US,D,20120329,000000,34.0722,34.7245,33.8022,34.6499,140862.08457913,0
+CW.US,D,20120330,000000,34.9717,34.9717,34.2973,34.4068,180093.33811824,0
+CW.US,D,20120402,000000,34.1826,34.7445,34.0442,34.7445,295993.18240815,0
+CW.US,D,20120403,000000,34.5732,34.7615,34.1549,34.37,203875.02686802,0
+CW.US,D,20120404,000000,33.9157,34.0811,33.7573,34.0632,188625.23227966,0
+CW.US,D,20120405,000000,33.9087,33.9685,33.6707,33.7285,63046.070010645,0
+CW.US,D,20120409,000000,33.1437,33.2005,32.6586,32.805,131992.88997786,0
+CW.US,D,20120410,000000,32.8807,32.8897,32.315,32.5291,297415.66670356,0
+CW.US,D,20120411,000000,32.9923,33.0591,32.7143,33.0022,249428.65591349,0
+CW.US,D,20120412,000000,33.0591,33.861,32.8897,33.6896,139020.98634499,0
+CW.US,D,20120413,000000,33.4944,33.5851,33.0292,33.0779,162514.5643024,0
+CW.US,D,20120416,000000,33.2274,33.6796,32.9555,33.3688,74714.05516635,0
+CW.US,D,20120417,000000,33.6796,34.3152,33.5591,33.8022,165255.13037614,0
+CW.US,D,20120418,000000,33.6148,33.7673,33.1905,33.33,143318.55534193,0
+CW.US,D,20120419,000000,33.2921,33.4017,32.5381,32.787,208573.14013728,0
+CW.US,D,20120420,000000,33.2732,33.5322,32.9375,33.1816,250334.14697521,0
+CW.US,D,20120423,000000,32.5959,32.9375,32.4106,32.825,174609.19435969,0
+CW.US,D,20120424,000000,32.8608,33.3688,32.8429,33.2274,188043.99134315,0
+CW.US,D,20120425,000000,33.5024,34.0532,33.1059,33.2194,224594.91102991,0
+CW.US,D,20120426,000000,33.1248,33.3399,32.8897,32.9555,263793.03684723,0
+CW.US,D,20120427,000000,33.0779,33.33,32.8708,32.9555,652307.9306789,0
+CW.US,D,20120430,000000,32.7771,33.1636,32.5002,32.805,543600.81749461,0
+CW.US,D,20120501,000000,32.9744,33.5761,32.5002,32.8708,247112.72700063,0
+CW.US,D,20120502,000000,32.4833,33.0879,32.4833,32.7771,442410.68554115,0
+CW.US,D,20120503,000000,32.5381,32.5381,31.3397,31.5459,638102.16126151,0
+CW.US,D,20120504,000000,31.3587,31.4872,30.6334,30.8008,366682.72131456,0
+CW.US,D,20120507,000000,30.6334,30.9323,30.5498,30.8008,195879.19947705,0
+CW.US,D,20120508,000000,30.5677,30.754,30.3137,30.6982,248325.4023915,0
+CW.US,D,20120509,000000,30.2678,30.5677,30.0566,30.3795,234562.3398014,0
+CW.US,D,20120510,000000,30.6066,30.6623,30.1663,30.5019,268635.70744787,0
+CW.US,D,20120511,000000,30.232,30.5976,30.222,30.4072,232407.0301456,0
+CW.US,D,20120514,000000,30.0019,30.4272,29.958,30.1842,216111.2026456,0
+CW.US,D,20120515,000000,30.0656,30.3974,29.9023,30.202,297223.92746544,0
+CW.US,D,20120516,000000,30.3137,30.4929,30.1194,30.1194,256446.71357705,0
+CW.US,D,20120517,000000,30.1842,30.3884,29.71,29.73,509721.19682699,0
+CW.US,D,20120518,000000,29.72,29.7967,29.1741,29.2768,253945.06864819,0
+CW.US,D,20120521,000000,29.3415,29.8266,29.203,29.7389,165330.42065289,0
+CW.US,D,20120522,000000,29.7488,29.8455,29.1561,29.3325,231586.86806419,0
+CW.US,D,20120523,000000,29.0246,29.3962,28.5505,29.2288,394193.78843941,0
+CW.US,D,20120524,000000,29.2857,29.4969,28.8444,29.452,145164.67292787,0
+CW.US,D,20120525,000000,29.4969,29.5237,28.9002,28.9101,254228.16008878,0
+CW.US,D,20120529,000000,29.2768,29.3045,28.9789,29.0993,332093.36430476,0
+CW.US,D,20120530,000000,28.8822,29.0526,28.7347,28.7347,236209.69105672,0
+CW.US,D,20120531,000000,28.7249,28.7347,28.2228,28.2527,485255.87236431,0
+CW.US,D,20120601,000000,27.5454,27.9757,27.4319,27.4507,336612.78865054,0
+CW.US,D,20120604,000000,27.5066,27.636,27.0264,27.2117,199898.6963852,0
+CW.US,D,20120605,000000,27.0434,27.4876,27.0334,27.403,201271.99103314,0
+CW.US,D,20120606,000000,27.635,27.9867,27.635,27.9579,278081.12363389,0
+CW.US,D,20120607,000000,28.3652,28.5814,27.9677,27.9767,243264.89192348,0
+CW.US,D,20120608,000000,27.8832,28.1948,27.8462,28.0504,182428.34056788,0
+CW.US,D,20120611,000000,28.3075,28.439,27.6849,27.6849,200626.5023938,0
+CW.US,D,20120612,000000,27.8074,27.9956,27.5155,27.9677,144534.24234389,0
+CW.US,D,20120613,000000,28.3343,29.193,28.2606,28.3632,649053.38298254,0
+CW.US,D,20120614,000000,28.4011,28.5784,28.0306,28.3533,329619.8277459,0
+CW.US,D,20120615,000000,28.3652,28.6561,28.1461,28.3085,335753.47562522,0
+CW.US,D,20120618,000000,28.1561,28.7727,28.0933,28.6073,179860.44019549,0
+CW.US,D,20120619,000000,28.691,29.3634,28.5814,29.187,180099.36134037,0
+CW.US,D,20120620,000000,29.2438,29.4381,28.933,29.1333,184160.01693315,0
+CW.US,D,20120621,000000,29.0556,29.197,28.2905,28.3453,216089.11749776,0
+CW.US,D,20120622,000000,28.4897,28.7089,28.2437,28.7089,542830.84893105,0
+CW.US,D,20120625,000000,28.1858,28.4509,28.0126,28.1371,164306.47288906,0
+CW.US,D,20120626,000000,28.1281,28.2048,27.6839,27.9099,208214.75841995,0
+CW.US,D,20120627,000000,28.1461,28.5904,28.0126,28.5904,133749.66310205,0
+CW.US,D,20120628,000000,27.394,28.1561,27.2665,27.5145,271411.4089841,0
+CW.US,D,20120629,000000,28.0594,29.0087,27.9289,28.9529,288825.54806143,0
+CW.US,D,20120702,000000,28.9429,28.9529,28.431,28.933,225645.96329336,0
+CW.US,D,20120703,000000,28.9719,29.5197,28.8394,29.5197,103129.60948256,0
+CW.US,D,20120705,000000,29.4092,29.5576,29.1333,29.1521,125405.49269731,0
+CW.US,D,20120706,000000,28.8045,28.8563,28.4987,28.681,122374.80809051,0
+CW.US,D,20120709,000000,28.5524,28.6093,28.3164,28.4897,193186.81918044,0
+CW.US,D,20120710,000000,28.6561,28.8115,27.9479,28.1561,124508.03259845,0
+CW.US,D,20120711,000000,28.1281,28.1759,27.7595,27.9009,170682.05352435,0
+CW.US,D,20120712,000000,27.645,27.9479,27.2754,27.7885,204479.35682274,0
+CW.US,D,20120713,000000,27.8173,28.5276,27.8173,28.2537,133187.49570231,0
+CW.US,D,20120716,000000,28.1121,28.3831,27.7207,28.1948,304462.83660746,0
+CW.US,D,20120717,000000,28.2905,28.5993,27.7595,28.1759,95897.727433035,0
+CW.US,D,20120718,000000,28.0026,28.9629,28.0026,28.8115,132255.90401131,0
+CW.US,D,20120719,000000,28.8214,29.1781,28.5814,28.8304,120538.72920814,0
+CW.US,D,20120720,000000,28.5714,28.6183,28.3453,28.3553,176985.35549395,0
+CW.US,D,20120723,000000,27.7695,27.9767,27.655,27.7695,118559.09686476,0
+CW.US,D,20120724,000000,27.7695,27.7885,26.8332,26.9487,157154.90046808,0
+CW.US,D,20120725,000000,27.0334,27.5703,27.0334,27.3233,113759.59268947,0
+CW.US,D,20120726,000000,27.8462,27.9579,26.8999,27.2665,150086.64928668,0
+CW.US,D,20120727,000000,27.2844,28.3453,27.2844,28.2338,161820.88988593,0
+CW.US,D,20120730,000000,28.1759,28.4021,27.655,28.0026,118167.58742564,0
+CW.US,D,20120731,000000,27.9099,28.1371,27.8074,27.9479,110179.79099753,0
+CW.US,D,20120801,000000,28.0594,28.0594,27.1181,27.1181,213371.64044223,0
+CW.US,D,20120802,000000,26.9397,27.394,26.621,27.2466,185347.59556511,0
+CW.US,D,20120803,000000,27.5892,29.3465,27.4309,28.5455,268362.65471085,0
+CW.US,D,20120806,000000,29.0466,29.973,28.9429,28.9819,183455.29994276,0
+CW.US,D,20120807,000000,29.2438,29.3465,28.9819,29.0366,176354.92490996,0
+CW.US,D,20120808,000000,29.0186,29.5098,29.0186,29.3832,149087.79828179,0
+CW.US,D,20120809,000000,29.2438,29.3832,28.6282,28.8394,175722.48658526,0
+CW.US,D,20120810,000000,28.7367,28.7557,28.3652,28.4897,181178.52197381,0
+CW.US,D,20120813,000000,28.5177,28.6561,27.9579,28.1661,180647.47455512,0
+CW.US,D,20120814,000000,28.2437,28.5177,27.6839,27.7595,244512.70277683,0
+CW.US,D,20120815,000000,27.9189,28.0943,27.6639,27.8762,274097.76605857,0
+CW.US,D,20120816,000000,27.9289,28.1121,27.6171,27.9867,240102.70029993,0
+CW.US,D,20120817,000000,27.9379,28.1948,27.626,28.1561,494249.54688981,0
+CW.US,D,20120820,000000,28.1561,28.441,28.0774,28.422,259002.56750516,0
+CW.US,D,20120821,000000,28.5714,28.8563,28.3264,28.441,187247.9221503,0
+CW.US,D,20120822,000000,28.3453,28.3553,27.9189,28.0226,100350.89633528,0
+CW.US,D,20120823,000000,27.9189,27.9189,27.3501,27.4876,158029.27154874,0
+CW.US,D,20120824,000000,27.3412,27.4487,27.1838,27.2943,170928.00176174,0
+CW.US,D,20120827,000000,27.9767,28.2715,27.8562,28.1033,406604.63765905,0
+CW.US,D,20120828,000000,28.0684,28.6282,28.0684,28.431,350141.94944753,0
+CW.US,D,20120829,000000,28.441,28.681,28.1858,28.4797,144121.65162728,0
+CW.US,D,20120830,000000,28.3164,28.3553,27.9099,27.9379,166151.58660465,0
+CW.US,D,20120831,000000,28.2048,28.2905,27.7885,28.0316,237499.66446506,0
+CW.US,D,20120904,000000,28.0504,28.2048,27.5982,27.7406,363846.78755693,0
+CW.US,D,20120905,000000,27.8562,28.1561,27.7496,27.8662,246581.67958195,0
+CW.US,D,20120906,000000,28.0226,28.3732,27.9479,28.2437,265318.9197894,0
+CW.US,D,20120907,000000,28.4021,28.8115,28.2537,28.8115,161246.67604191,0
+CW.US,D,20120910,000000,28.8653,29.0556,28.5904,28.7278,174460.62154691,0
+CW.US,D,20120911,000000,28.7278,28.9042,28.5455,28.8942,163554.57399192,0
+CW.US,D,20120912,000000,28.8563,29.3085,28.8563,29.3085,234730.99002132,0
+CW.US,D,20120913,000000,29.2438,30.0537,29.1233,29.6681,300785.65949093,0
+CW.US,D,20120914,000000,29.7061,30.4741,29.6961,30.2748,296863.53800739,0
+CW.US,D,20120917,000000,30.1353,30.3217,29.7638,29.9551,178240.1934398,0
+CW.US,D,20120918,000000,29.9083,30.229,29.8027,30.21,114474.34838342,0
+CW.US,D,20120919,000000,30.2001,30.3405,29.9083,30.239,160101.25996494,0
+CW.US,D,20120920,000000,29.8325,30.1912,29.3535,30.1253,212273.40627201,0
+CW.US,D,20120921,000000,30.4829,30.6135,30.248,30.5866,387516.04282676,0
+CW.US,D,20120924,000000,30.3864,30.8565,30.1912,30.6982,338455.8946254,0
+CW.US,D,20120925,000000,30.7699,30.8745,30.1543,30.4442,532449.8255726,0
+CW.US,D,20120926,000000,30.5667,30.5866,30.3117,30.4829,236381.35288771,0
+CW.US,D,20120927,000000,30.5866,30.7998,30.239,30.6982,141241.54757396,0
+CW.US,D,20120928,000000,30.5199,30.8198,30.1822,30.4919,208758.85615327,0
+CW.US,D,20121001,000000,30.5667,31.1514,30.4919,30.6793,186632.54962167,0
+CW.US,D,20121002,000000,30.8198,30.8198,30.3954,30.5577,103678.72656767,0
+CW.US,D,20121003,000000,30.5389,30.8665,30.2848,30.5966,207314.28671,0
+CW.US,D,20121004,000000,30.7808,30.8575,30.4342,30.8008,90555.129394779,0
+CW.US,D,20121005,000000,30.4052,31.1156,29.3055,29.4351,983723.6824929,0
+CW.US,D,20121008,000000,29.2398,29.3972,28.8264,29.0993,391160.09222152,0
+CW.US,D,20121009,000000,29.0326,29.0705,28.5316,28.6133,313051.95137923,0
+CW.US,D,20121010,000000,28.6223,28.9779,28.5475,28.7317,240422.93494371,0
+CW.US,D,20121011,000000,28.9579,29.203,28.8424,28.8603,161339.03211473,0
+CW.US,D,20121012,000000,28.7806,29.0326,28.3772,28.6511,218364.89159635,0
+CW.US,D,20121015,000000,28.685,28.8264,28.4837,28.8065,224612.98069633,0
+CW.US,D,20121016,000000,29.0426,29.4152,28.9679,29.1093,150431.98068939,0
+CW.US,D,20121017,000000,29.1093,29.453,28.9958,29.4152,185823.43011418,0
+CW.US,D,20121018,000000,29.3792,29.6383,29.2488,29.5914,158481.01320925,0
+CW.US,D,20121019,000000,29.3235,29.3792,28.9779,29.0037,209436.46864403,0
+CW.US,D,20121022,000000,28.9191,29.203,28.7317,29.0993,156837.67743537,0
+CW.US,D,20121023,000000,28.8165,28.9879,28.5754,28.9092,140537.83445393,0
+CW.US,D,20121024,000000,29.0236,29.1651,28.7707,28.8603,108961.09238452,0
+CW.US,D,20121025,000000,29.1482,29.1482,28.5217,28.7507,161124.2038584,0
+CW.US,D,20121026,000000,28.7507,28.9191,28.5854,28.8513,216840.01252455,0
+CW.US,D,20121031,000000,28.694,29.0795,28.677,28.8603,146173.56263634,0
+CW.US,D,20121101,000000,28.9679,29.8007,28.8165,29.453,212458.11841764,0
+CW.US,D,20121102,000000,29.4889,29.8883,28.9479,28.9579,163489.32241874,0
+CW.US,D,20121105,000000,28.8802,29.2955,28.7317,29.0326,108579.62164899,0
+CW.US,D,20121106,000000,29.1482,29.7708,29.0236,29.3604,238208.39693686,0
+CW.US,D,20121107,000000,28.9879,29.2488,28.2368,28.5117,315076.75788865,0
+CW.US,D,20121108,000000,28.5654,28.7507,28.1311,28.1311,246523.45510125,0
+CW.US,D,20121109,000000,27.9687,28.5654,27.9109,27.9509,262079.43014839,0
+CW.US,D,20121112,000000,28.0614,28.2078,28.0335,28.1391,138112.48367219,0
+CW.US,D,20121113,000000,27.9409,28.3772,27.9409,28.0784,243768.83484252,0
+CW.US,D,20121114,000000,28.0534,28.2268,27.4139,27.6002,363914.04687084,0
+CW.US,D,20121115,000000,27.5255,27.9109,27.4229,27.5803,242174.6887161,0
+CW.US,D,20121116,000000,27.4886,27.6759,27.0721,27.6002,273256.52269967,0
+CW.US,D,20121119,000000,27.8861,28.1978,27.8382,28.1311,250706.58287754,0
+CW.US,D,20121120,000000,28.0146,28.6143,27.9976,28.5127,380598.37219887,0
+CW.US,D,20121121,000000,28.406,28.696,28.2556,28.696,166935.60935322,0
+CW.US,D,20121123,000000,28.8085,28.9509,28.5415,28.8533,93449.28763309,0
+CW.US,D,20121126,000000,28.696,29.3275,28.6053,29.3275,172191.8745408,0
+CW.US,D,20121127,000000,29.206,29.5865,29.1681,29.1681,180848.24862646,0
+CW.US,D,20121128,000000,29.0356,29.5954,28.7627,29.5487,253734.2558733,0
+CW.US,D,20121129,000000,29.718,29.967,29.4391,29.6891,189330.95314042,0
+CW.US,D,20121130,000000,29.7767,29.9023,29.5487,29.7568,298350.27000563,0
+CW.US,D,20121203,000000,29.9929,29.9929,29.2985,29.6334,159862.33882005,0
+CW.US,D,20121204,000000,29.6134,29.8355,29.3912,29.6234,129263.36647805,0
+CW.US,D,20121205,000000,29.6991,29.8923,29.0266,29.197,358987.05116025,0
+CW.US,D,20121206,000000,29.2228,29.4829,29.1023,29.2896,143557.47648683,0
+CW.US,D,20121207,000000,29.4391,29.4659,28.9799,29.2228,203949.31327441,0
+CW.US,D,20121210,000000,29.3085,29.8355,29.1771,29.8355,143272.37730553,0
+CW.US,D,20121211,000000,29.9491,30.254,29.728,29.9411,150065.56800919,0
+CW.US,D,20121212,000000,30.0946,30.0946,29.5118,29.5685,112336.10452369,0
+CW.US,D,20121213,000000,29.5586,29.708,29.214,29.3275,119049.98946917,0
+CW.US,D,20121214,000000,29.2985,29.6701,29.1023,29.3085,110580.33526986,0
+CW.US,D,20121217,000000,29.4012,29.718,29.3085,29.718,134518.62779527,0
+CW.US,D,20121218,000000,29.7568,30.5458,29.6512,30.5359,161615.09646281,0
+CW.US,D,20121219,000000,30.5179,30.8845,30.1493,30.6783,116160.85058265,0
+CW.US,D,20121220,000000,30.6494,31.0478,30.5846,30.9034,197411.10564134,0
+CW.US,D,20121221,000000,30.6683,30.9124,30.4322,30.9034,529959.22321768,0
+CW.US,D,20121224,000000,30.8466,30.8845,30.5079,30.7041,52631.918930435,0
+CW.US,D,20121226,000000,30.6783,30.7141,30.254,30.3924,113933.26226116,0
+CW.US,D,20121227,000000,30.3845,30.5359,29.967,30.4322,84089.200427395,0
+CW.US,D,20121228,000000,30.1951,30.5846,30.0119,30.0119,93008.588546507,0
+CW.US,D,20121231,000000,29.967,30.8555,29.8355,30.7888,174324.09517839,0
+CW.US,D,20130102,000000,31.4094,31.8378,31.3805,31.8108,274145.9518357,0
+CW.US,D,20130103,000000,31.8019,32.3269,31.6436,32.2044,214580.30035167,0
+CW.US,D,20130104,000000,32.4136,33.0492,32.309,32.9365,348896.14633489,0
+CW.US,D,20130107,000000,32.6386,32.9077,32.4694,32.4962,246265.46041958,0
+CW.US,D,20130108,000000,32.4056,32.553,31.5689,31.6246,199144.78974734,0
+CW.US,D,20130109,000000,31.7651,32.289,31.7651,31.8945,199552.36111214,0
+CW.US,D,20130110,000000,32.0818,32.1117,31.7571,31.9135,138045.22435829,0
+CW.US,D,20130111,000000,31.9782,32.0918,31.7471,31.9682,169086.90352759,0
+CW.US,D,20130114,000000,31.7651,32.2044,31.7651,32.2044,242036.15460689,0
+CW.US,D,20130115,000000,32.2502,33.1447,32.1307,32.832,302690.00155756,0
+CW.US,D,20130116,000000,32.7213,32.7213,32.3368,32.4694,167259.85947843,0
+CW.US,D,20130117,000000,32.5042,32.7643,32.3567,32.6188,116930.81914621,0
+CW.US,D,20130118,000000,32.7373,33.8082,32.7373,33.7903,402882.28637648,0
+CW.US,D,20130122,000000,33.7245,34.0801,33.4694,34.0432,475902.81225111,0
+CW.US,D,20130123,000000,33.9585,34.3351,33.848,33.9507,292693.46054573,0
+CW.US,D,20130124,000000,33.9057,34.2306,33.7633,34.0901,325813.15135336,0
+CW.US,D,20130125,000000,34.1648,34.5961,33.868,34.4456,181719.60809606,0
+CW.US,D,20130128,000000,34.4288,34.5204,33.9327,34.2505,206218.0602805,0
+CW.US,D,20130129,000000,34.1648,34.2306,33.9765,34.2306,179969.86206436,0
+CW.US,D,20130130,000000,34.1459,34.1826,33.4425,33.5801,157175.98174557,0
+CW.US,D,20130131,000000,33.5163,33.9854,33.3978,33.4326,190965.25408109,0
+CW.US,D,20130201,000000,33.59,34.1,33.4237,34.0432,390208.42312338,0
+CW.US,D,20130204,000000,33.818,33.9675,33.5262,33.59,183298.69616712,0
+CW.US,D,20130205,000000,33.7992,34.362,33.6368,34.1826,120614.01948488,0
+CW.US,D,20130206,000000,34.0154,34.0154,33.7444,33.9954,347694.51351794,0
+CW.US,D,20130207,000000,34.0432,34.5005,33.9327,34.4626,237996.5802916,0
+CW.US,D,20130208,000000,34.4626,34.7007,34.3431,34.4536,104648.46533223,0
+CW.US,D,20130211,000000,34.3899,34.7295,34.1826,34.6538,210626.0550167,0
+CW.US,D,20130212,000000,34.6728,34.6828,34.3162,34.4288,115062.61641243,0
+CW.US,D,20130213,000000,34.3989,34.5772,34.2983,34.5383,93598.864316235,0
+CW.US,D,20130214,000000,34.372,34.5304,34.2026,34.3082,91323.09021764,0
+CW.US,D,20130215,000000,34.4726,34.7007,34.2603,34.4536,168361.1052597,0
+CW.US,D,20130219,000000,34.4188,34.87,34.2983,34.861,150460.08905936,0
+CW.US,D,20130220,000000,34.7665,34.8412,34.0054,34.0332,233919.86277313,0
+CW.US,D,20130221,000000,33.5711,33.9327,33.0581,33.5451,295347.69376881,0
+CW.US,D,20130222,000000,33.6856,33.9057,32.318,32.8887,511625.53889361,0
+CW.US,D,20130225,000000,32.9077,33.2115,32.0161,32.0629,361684.45080864,0
+CW.US,D,20130226,000000,32.2332,32.4234,31.9504,32.3269,250155.45805172,0
+CW.US,D,20130227,000000,32.1396,32.7563,32.1396,32.6188,134230.51700291,0
+CW.US,D,20130228,000000,32.5998,32.7741,32.2701,32.553,224019.69331554,0
+CW.US,D,20130301,000000,32.4056,32.6098,31.8568,32.3667,177063.65738178,0
+CW.US,D,20130304,000000,32.1864,32.2332,31.7371,31.9682,228121.50759294,0
+CW.US,D,20130305,000000,32.1018,32.4883,32.036,32.3667,219440.03674835,0
+CW.US,D,20130306,000000,32.3857,32.5729,32.2044,32.2044,173422.61959809,0
+CW.US,D,20130307,000000,32.2233,32.5241,32.2233,32.3567,146955.5776442,0
+CW.US,D,20130308,000000,32.5341,32.5341,32.1575,32.4524,182380.15479076,0
+CW.US,D,20130311,000000,32.3667,32.5341,32.0818,32.2601,163456.19469696,0
+CW.US,D,20130312,000000,32.2233,32.3368,32.0729,32.2502,100609.89488729,0
+CW.US,D,20130313,000000,32.2502,32.9645,32.1765,32.8409,122942.99871238,0
+CW.US,D,20130314,000000,32.9176,33.2842,32.832,33.2842,100629.97229443,0
+CW.US,D,20130315,000000,33.2473,33.6856,33.0779,33.6856,434851.54175535,0
+CW.US,D,20130318,000000,33.3818,33.5064,33.1059,33.2284,179039.27424372,0
+CW.US,D,20130319,000000,33.1536,33.2214,32.6466,33.0292,174666.41497002,0
+CW.US,D,20130320,000000,33.2284,33.4974,33.0779,33.4894,129282.44001483,0
+CW.US,D,20130321,000000,33.2473,33.4794,32.8588,32.9734,108078.690341,0
+CW.US,D,20130322,000000,33.2214,33.3231,32.7463,32.822,106121.14314547,0
+CW.US,D,20130325,000000,32.9275,33.3231,32.6466,33.0012,133367.18849616,0
+CW.US,D,20130326,000000,33.1546,33.4336,33.0392,33.3978,154540.82205928,0
+CW.US,D,20130327,000000,33.1348,33.2015,32.7004,33.0591,104251.93654133,0
+CW.US,D,20130328,000000,33.1447,33.1736,32.5032,32.6277,203019.72932412,0
+CW.US,D,20130401,000000,32.6546,32.7373,31.9952,32.6277,213849.482732,0
+CW.US,D,20130402,000000,32.8688,32.8688,31.252,31.3945,260218.2545071,0
+CW.US,D,20130403,000000,31.4144,31.6206,30.9363,30.9532,165364.55224502,0
+CW.US,D,20130404,000000,31.1674,31.2162,30.8028,31.1674,162107.99680794,0
+CW.US,D,20130405,000000,30.6254,30.8227,30.3207,30.4442,227000.18440452,0
+CW.US,D,20130408,000000,30.5587,30.9164,30.2549,30.8695,179167.76964938,0
+CW.US,D,20130409,000000,30.9901,31.0727,30.5976,30.8505,193286.20234574,0
+CW.US,D,20130410,000000,30.9462,31.6306,30.7181,31.5469,241826.34570234,0
+CW.US,D,20130411,000000,31.5829,31.6595,30.999,31.272,222787.94438788,0
+CW.US,D,20130412,000000,31.1674,31.4044,31.1395,31.2999,224527.65171601,0
+CW.US,D,20130415,000000,31.1863,31.1863,29.8853,29.969,276409.67949,0
+CW.US,D,20130416,000000,30.3107,30.3675,30.0228,30.1892,150364.72137548,0
+CW.US,D,20130417,000000,30.0407,30.0596,29.1861,29.8464,272855.97842736,0
+CW.US,D,20130418,000000,30.0049,30.0596,29.1013,29.196,189265.70156723,0
+CW.US,D,20130419,000000,29.3375,29.4749,29.0715,29.3375,121005.52892399,0
+CW.US,D,20130422,000000,29.3465,29.5497,28.8075,29.3912,129006.37566674,0
+CW.US,D,20130423,000000,29.6244,29.8266,29.4291,29.7877,128831.70222467,0
+CW.US,D,20130424,000000,29.969,30.3775,29.8664,30.3395,178373.70819725,0
+CW.US,D,20130425,000000,30.5299,30.8785,30.3027,30.6344,195204.59859737,0
+CW.US,D,20130426,000000,30.6155,30.6344,30.0497,30.1802,130570.40568245,0
+CW.US,D,20130429,000000,30.1413,30.5677,29.9501,30.5209,123676.82794312,0
+CW.US,D,20130430,000000,30.5587,30.9532,30.4352,30.8785,136671.92971035,0
+CW.US,D,20130501,000000,30.8317,31.009,30.1224,30.1703,295726.15289326,0
+CW.US,D,20130502,000000,29.4012,30.9462,29.4012,30.6813,163002.44529575,0
+CW.US,D,20130503,000000,31.1584,31.9205,31.1484,31.4334,211452.24032024,0
+CW.US,D,20130506,000000,31.4244,31.7083,31.1096,31.4971,89326.392078201,0
+CW.US,D,20130507,000000,31.6793,32.033,31.4512,32.033,254573.49149148,0
+CW.US,D,20130508,000000,31.9652,32.4324,31.8089,32.3837,145858.34734435,0
+CW.US,D,20130509,000000,32.4324,32.8688,32.4324,32.6736,153645.36970112,0
+CW.US,D,20130510,000000,32.792,33.0202,32.6836,32.9823,129318.57934767,0
+CW.US,D,20130513,000000,32.9823,33.1826,32.4504,32.7463,149682.08953294,0
+CW.US,D,20130514,000000,32.7563,33.2852,32.7293,33.2662,173450.72796808,0
+CW.US,D,20130515,000000,33.1546,33.7653,32.9913,33.7075,118806.0489725,0
+CW.US,D,20130516,000000,33.6588,34.0552,33.5074,33.7265,106029.79094302,0
+CW.US,D,20130517,000000,33.9884,34.356,33.9884,34.3023,173389.49187632,0
+CW.US,D,20130520,000000,34.2056,34.6101,34.0732,34.3112,135908.98823927,0
+CW.US,D,20130521,000000,34.2445,34.4128,33.9884,34.1856,116942.86559051,0
+CW.US,D,20130522,000000,34.1209,34.5045,33.5461,33.6976,109842.49055769,0
+CW.US,D,20130523,000000,33.2384,33.7463,33.2384,33.5821,81463.075574317,0
+CW.US,D,20130524,000000,33.4435,33.7265,33.2662,33.6876,54367.610777137,0
+CW.US,D,20130528,000000,34.1209,34.7804,34.1209,34.4496,152352.38468171,0
+CW.US,D,20130529,000000,34.2923,34.4666,33.9984,34.1667,78163.353711907,0
+CW.US,D,20130530,000000,34.2923,34.6201,34.1119,34.4945,80889.865600652,0
+CW.US,D,20130531,000000,34.2544,34.6968,34.1309,34.1856,104724.75947933,0
+CW.US,D,20130603,000000,34.2156,35.0394,34.1479,34.902,232788.50088114,0
+CW.US,D,20130604,000000,34.8561,35.0214,33.83,34.4666,135297.63119205,0
+CW.US,D,20130605,000000,34.3301,34.5901,33.6308,33.6677,109440.94241502,0
+CW.US,D,20130606,000000,33.592,34.1119,33.592,34.0652,128285.59675064,0
+CW.US,D,20130607,000000,34.2923,34.902,34.0931,34.6201,93145.114915016,0
+CW.US,D,20130610,000000,34.7245,34.7804,34.2723,34.6299,110781.10934119,0
+CW.US,D,20130611,000000,34.1209,34.5244,33.86,34.2345,109267.27284332,0
+CW.US,D,20130612,000000,34.4576,34.5812,33.5272,33.7265,145759.96804939,0
+CW.US,D,20130613,000000,33.6488,34.6001,33.6488,34.4945,72092.949665055,0
+CW.US,D,20130614,000000,34.4408,34.4408,33.7843,34.0352,57703.471972388,0
+CW.US,D,20130617,000000,34.3023,34.5344,34.0652,34.2723,90455.746229467,0
+CW.US,D,20130618,000000,34.3371,35.2416,34.3371,35.0674,114880.91587788,0
+CW.US,D,20130619,000000,34.9667,35.1549,34.5812,34.7904,113290.7852329,0
+CW.US,D,20130620,000000,34.2723,34.4228,33.9167,34.1309,138724.84458976,0
+CW.US,D,20130621,000000,34.3112,34.4666,33.7923,34.4496,241846.42310948,0
+CW.US,D,20130624,000000,33.9785,34.4328,33.5461,33.6588,165570.34566813,0
+CW.US,D,20130625,000000,34.3023,34.5901,33.9087,34.0931,215961.62596245,0
+CW.US,D,20130626,000000,34.4765,35.2157,34.2345,34.4238,109574.45717246,0
+CW.US,D,20130627,000000,34.6309,35.2246,34.5532,35.1479,151744.03924557,0
+CW.US,D,20130628,000000,35.0504,35.3223,34.867,35.0144,212843.6046346,0
+CW.US,D,20130701,000000,35.0154,35.6849,34.9767,35.4777,322191.18710645,0
+CW.US,D,20130702,000000,35.4777,35.5445,34.4338,34.8481,95711.007546693,0
+CW.US,D,20130703,000000,34.5732,35.2246,34.3759,35.1381,55898.513071075,0
+CW.US,D,20130705,000000,35.5803,35.8283,34.895,35.8283,177828.60659357,0
+CW.US,D,20130708,000000,35.8562,36.0664,35.6002,35.7337,125441.63203015,0
+CW.US,D,20130709,000000,35.912,36.1671,35.8742,36.1571,183988.35510216,0
+CW.US,D,20130710,000000,36.0464,36.5814,35.648,36.446,188908.32372025,0
+CW.US,D,20130711,000000,36.7926,37.1014,36.6282,37.0924,164915.82219557,0
+CW.US,D,20130712,000000,36.8493,37.0825,36.2038,36.8026,173423.62346845,0
+CW.US,D,20130715,000000,36.696,37.1393,36.3185,37.1303,137435.87505179,0
+CW.US,D,20130716,000000,37.0546,37.4979,36.7926,37.1472,127421.26437353,0
+CW.US,D,20130717,000000,37.3085,37.6841,37.2598,37.468,99742.550899124,0
+CW.US,D,20130718,000000,37.468,37.9023,37.468,37.8266,132201.69501206,0
+CW.US,D,20130719,000000,37.7718,38.2121,37.7519,38.1842,202507.75544222,0
+CW.US,D,20130722,000000,38.1673,39.1564,37.994,38.9473,236108.30015068,0
+CW.US,D,20130723,000000,39.016,39.0767,38.6564,38.7988,104498.88864908,0
+CW.US,D,20130724,000000,38.8357,38.9194,38.5039,38.6664,128381.96830488,0
+CW.US,D,20130725,000000,38.5518,39.006,38.2609,38.9861,138952.72316073,0
+CW.US,D,20130726,000000,38.6086,38.8268,38.3167,38.6664,235351.38190175,0
+CW.US,D,20130729,000000,38.487,38.6564,38.242,38.487,117989.90237252,0
+CW.US,D,20130730,000000,38.5717,38.6863,38.0936,38.1763,245599.89437311,0
+CW.US,D,20130731,000000,38.4202,38.6564,38.2709,38.3167,167592.14056648,0
+CW.US,D,20130801,000000,38.9373,41.2584,38.6962,41.1866,391806.58473122,0
+CW.US,D,20130802,000000,40.8997,41.8152,40.6916,41.7683,170109.84742104,0
+CW.US,D,20130805,000000,41.4456,41.7963,41.1487,41.4456,180188.70580212,0
+CW.US,D,20130806,000000,41.3021,41.3121,40.2771,40.6626,124850.35239007,0
+CW.US,D,20130807,000000,40.5889,40.9865,40.307,40.834,85652.226572748,0
+CW.US,D,20130808,000000,40.7005,41.0422,40.4953,40.9665,123051.41671091,0
+CW.US,D,20130809,000000,40.7473,41.0142,40.0789,40.316,174896.3012817,0
+CW.US,D,20130812,000000,39.8915,40.2871,39.8338,40.1645,179519.12427423,0
+CW.US,D,20130813,000000,40.1844,40.2044,39.6376,39.7133,188224.68800736,0
+CW.US,D,20130814,000000,39.7421,39.7421,39.023,39.1564,300540.71512391,0
+CW.US,D,20130815,000000,38.7051,38.9194,38.0239,38.1942,146462.67729906,0
+CW.US,D,20130816,000000,37.974,38.7251,37.9471,38.6086,203996.49518117,0
+CW.US,D,20130819,000000,38.5807,38.7431,38.2978,38.5617,246437.12225057,0
+CW.US,D,20130820,000000,38.6274,39.27,38.5139,39.1764,215802.01057575,0
+CW.US,D,20130821,000000,38.9861,39.3836,38.7431,39.0767,132636.37087649,0
+CW.US,D,20130822,000000,39.2302,40.0888,39.2302,39.9265,98965.555243052,0
+CW.US,D,20130823,000000,39.9464,40.0888,39.6376,39.9265,199987.03697658,0
+CW.US,D,20130826,000000,39.9265,40.2681,39.7233,39.9265,95403.823217548,0
+CW.US,D,20130827,000000,40.1844,40.1844,39.2043,39.4862,375968.52211386,0
+CW.US,D,20130828,000000,39.4304,39.9832,39.3258,39.7421,297078.36626372,0
+CW.US,D,20130829,000000,39.6276,40.0221,39.5439,39.8738,231970.34654045,0
+CW.US,D,20130830,000000,39.9365,39.9365,39.2123,39.4582,243735.70712075,0
+CW.US,D,20130903,000000,39.8638,40.3558,39.25,39.6576,201251.913626,0
+CW.US,D,20130904,000000,39.6086,39.9733,39.524,39.9554,415738.8540345,0
+CW.US,D,20130905,000000,39.9922,40.2044,39.4115,40.1745,359438.79282075,0
+CW.US,D,20130906,000000,40.5042,41.9845,40.061,41.9596,360434.63221458,0
+CW.US,D,20130909,000000,42.0214,42.9338,41.9028,42.7087,435384.59691475,0
+CW.US,D,20130910,000000,42.915,43.662,42.8223,43.5982,327095.09379884,0
+CW.US,D,20130911,000000,43.399,43.8434,43.2876,43.8134,181717.60035535,0
+CW.US,D,20130912,000000,43.6789,44.1541,43.6322,43.7268,450577.17089276,0
+CW.US,D,20130913,000000,43.8234,43.8234,43.2108,43.5305,212227.22823561,0
+CW.US,D,20130916,000000,43.662,43.928,43.3811,43.8911,378063.59954826,0
+CW.US,D,20130917,000000,43.7835,44.5017,43.7746,44.3135,202749.68819818,0
+CW.US,D,20130918,000000,44.181,45.6334,43.9748,45.2578,225299.62802031,0
+CW.US,D,20130919,000000,45.218,45.5407,45.1522,45.481,211269.53591532,0
+CW.US,D,20130920,000000,45.501,45.5687,45.1354,45.1522,417506.66973261,0
+CW.US,D,20130923,000000,44.9251,45.2868,44.6054,44.8036,173975.75216462,0
+CW.US,D,20130924,000000,44.7379,45.1432,44.445,44.9072,207551.20011418,0
+CW.US,D,20130925,000000,44.8435,45.0018,44.5675,44.8883,366530.13302035,0
+CW.US,D,20130926,000000,44.8783,45.2379,44.7089,45.0108,209292.91518302,0
+CW.US,D,20130927,000000,44.5954,44.8514,44.4918,44.5954,128972.24407461,0
+CW.US,D,20130930,000000,44.0037,44.5387,43.5106,44.3713,204059.73901364,0
+CW.US,D,20131001,000000,44.406,44.8514,44.2846,44.7756,365367.65114731,0
+CW.US,D,20131002,000000,44.4918,44.5675,44.0974,44.2567,149204.24724316,0
+CW.US,D,20131003,000000,44.1989,44.1989,43.2256,43.425,136318.5673448,0
+CW.US,D,20131004,000000,43.3433,43.6511,43.2456,43.5773,84270.900961954,0
+CW.US,D,20131007,000000,42.9507,43.4817,42.9507,43.397,133511.74582752,0
+CW.US,D,20131008,000000,43.405,43.5495,42.644,42.6529,130735.04042094,0
+CW.US,D,20131009,000000,42.8382,42.8382,42.2436,42.3093,244439.42024078,0
+CW.US,D,20131010,000000,42.902,44.1621,42.8103,44.1242,267115.84772786,0
+CW.US,D,20131011,000000,44.0594,44.6352,43.9648,44.5964,246264.45654923,0
+CW.US,D,20131014,000000,44.3713,45.1452,43.937,45.0417,132935.52424278,0
+CW.US,D,20131015,000000,44.8146,44.8444,44.2378,44.3433,123892.6600698,0
+CW.US,D,20131016,000000,44.5785,44.8046,44.3235,44.5785,160809.99243675,0
+CW.US,D,20131017,000000,44.3983,45.1821,44.3983,45.1174,210065.89535767,0
+CW.US,D,20131018,000000,45.5138,46.3267,45.1364,46.3168,454804.46896474,0
+CW.US,D,20131021,000000,46.4094,46.8178,45.9013,46.7799,279150.24556375,0
+CW.US,D,20131022,000000,47.024,47.2422,46.5827,47.006,224363.01697751,0
+CW.US,D,20131023,000000,46.8178,47.1167,46.7351,46.8925,157888.72969881,0
+CW.US,D,20131024,000000,46.8466,47.2422,46.8466,47.1465,190776.52645404,0
+CW.US,D,20131025,000000,47.2422,47.2422,46.9713,47.2222,116801.31987021,0
+CW.US,D,20131028,000000,47.034,47.3279,46.6305,47.3279,185717.01985637,0
+CW.US,D,20131029,000000,47.3378,47.5111,46.9313,47.3856,346882.38239939,0
+CW.US,D,20131030,000000,47.4434,47.6486,46.7899,47.014,262418.73832894,0
+CW.US,D,20131031,000000,46.77,47.5361,46.6774,47.034,316027.42311643,0
+CW.US,D,20131101,000000,46.9015,47.5709,46.6864,47.2422,320181.43865237,0
+CW.US,D,20131104,000000,47.2522,47.8558,47.2522,47.7631,275659.78833356,0
+CW.US,D,20131105,000000,47.5709,48.1706,47.5709,47.8558,261095.63719884,0
+CW.US,D,20131106,000000,48.063,48.3857,47.81,48.1507,139418.51900623,0
+CW.US,D,20131107,000000,48.3569,48.7453,47.7711,47.9603,302792.39633394,0
+CW.US,D,20131108,000000,47.8558,49.0382,47.8558,49.0382,170886.84307711,0
+CW.US,D,20131111,000000,48.841,49.1329,48.2184,48.2831,209201.56298057,0
+CW.US,D,20131112,000000,48.1994,48.3767,47.9515,48.2831,154175.41324945,0
+CW.US,D,20131113,000000,48.1894,48.6786,48.072,48.6786,236759.81201218,0
+CW.US,D,20131114,000000,48.6786,48.6786,48.2642,48.3957,83877.383782135,0
+CW.US,D,20131115,000000,48.32,48.4416,47.7811,48.4416,188430.48143047,0
+CW.US,D,20131118,000000,48.564,48.8978,48.0919,48.2931,269941.74278191,0
+CW.US,D,20131119,000000,48.2931,48.6288,47.8288,48.1207,132259.91949274,0
+CW.US,D,20131120,000000,48.2184,48.4803,47.7521,47.8847,114452.26323557,0
+CW.US,D,20131121,000000,48.1795,49.1447,48.1207,48.9545,109068.50651269,0
+CW.US,D,20131122,000000,48.8519,49.4366,48.7185,49.1907,148226.47751575,0
+CW.US,D,20131125,000000,49.1707,49.2384,48.7473,48.7941,145821.20414115,0
+CW.US,D,20131126,000000,48.9078,50.0403,48.5282,49.9576,153022.97007997,0
+CW.US,D,20131127,000000,50.1449,50.3451,49.5044,49.7604,187401.51431488,0
+CW.US,D,20131129,000000,49.8849,50.2694,49.8849,49.9576,58349.964482091,0
+CW.US,D,20131202,000000,49.6937,49.876,48.8898,49.2843,135894.93405428,0
+CW.US,D,20131203,000000,49.1149,49.4656,48.842,49.3799,149207.25885423,0
+CW.US,D,20131204,000000,49.2284,49.598,48.4236,49.0312,121151.09012571,0
+CW.US,D,20131205,000000,48.8708,49.097,48.5929,48.8898,219116.7904935,0
+CW.US,D,20131206,000000,49.5801,49.9108,49.2284,49.598,268762.19511281,0
+CW.US,D,20131209,000000,49.606,49.846,49.4755,49.6937,170851.70761464,0
+CW.US,D,20131210,000000,49.5701,50.0225,49.4277,49.7216,211153.08695396,0
+CW.US,D,20131211,000000,49.8162,50.5663,49.8162,50.4806,448810.359065,0
+CW.US,D,20131212,000000,50.3551,51.2786,50.1101,51.2786,732960.88287538,0
+CW.US,D,20131213,000000,51.5555,51.7367,51.1022,51.5923,385714.09553653,0
+CW.US,D,20131216,000000,51.7467,53.1085,51.7467,52.8863,469507.15420869,0
+CW.US,D,20131217,000000,54.1624,56.6896,53.7369,56.1427,1400277.679257,0
+CW.US,D,20131218,000000,56.4026,56.5452,55.3558,56.2264,786073.65570667,0
+CW.US,D,20131219,000000,56.32,56.4226,55.6397,55.7443,508342.88282726,0
+CW.US,D,20131220,000000,55.9495,57.6947,55.9495,57.607,712004.08530931,0
+CW.US,D,20131223,000000,57.6559,59.0355,57.5123,57.9656,536718.28232922,0
+CW.US,D,20131224,000000,57.9656,58.4598,57.3699,57.8172,435349.46145227,0
+CW.US,D,20131226,000000,58.2894,58.9229,57.7883,58.7067,390869.97368844,0
+CW.US,D,20131227,000000,59.0076,59.5685,58.3741,58.5255,205475.19621656,0
+CW.US,D,20131230,000000,58.4498,58.7636,58.1549,58.6023,197736.35963692,0
+CW.US,D,20131231,000000,58.6112,59.0733,58.6023,58.915,251662.26745711,0
+CW.US,D,20140102,000000,58.4986,58.4986,57.5503,57.7246,551177.02707649,0
+CW.US,D,20140103,000000,57.7505,58.2406,56.8051,57.4826,668948.08571125,0
+CW.US,D,20140106,000000,57.7405,57.9746,57.1339,57.2384,370925.0774419,0
+CW.US,D,20140107,000000,58.7825,59.8384,58.4598,59.5305,832276.78887291,0
+CW.US,D,20140108,000000,59.3493,59.4379,58.621,59.4379,313130.25326704,0
+CW.US,D,20140109,000000,59.6143,60.468,59.4658,59.8981,391928.05304438,0
+CW.US,D,20140110,000000,60.1462,60.9959,60.0227,60.8474,315778.46326797,0
+CW.US,D,20140113,000000,60.5885,61.3784,60.5885,60.8276,282218.07337376,0
+CW.US,D,20140114,000000,61.251,61.5279,60.6452,60.9411,383491.52656684,0
+CW.US,D,20140115,000000,60.8944,61.6872,60.8944,61.6046,254322.52390231,0
+CW.US,D,20140116,000000,61.4253,62.4354,61.3486,62.0957,292457.55101191,0
+CW.US,D,20140117,000000,61.8486,62.2481,61.6514,62.0288,203265.67756151,0
+CW.US,D,20140121,000000,62.0858,62.7939,61.5458,61.9601,317815.31622168,0
+CW.US,D,20140122,000000,61.7809,62.6624,61.4532,62.4901,216551.90173219,0
+CW.US,D,20140123,000000,62.3796,62.3796,61.3586,61.7242,343310.61167031,0
+CW.US,D,20140124,000000,61.1563,61.2997,56.844,57.9836,1035081.6899407,0
+CW.US,D,20140127,000000,57.8262,58.3371,56.8051,57.4826,613695.06127952,0
+CW.US,D,20140128,000000,57.4536,58.8562,57.4536,58.6977,358425.88763086,0
+CW.US,D,20140129,000000,57.9836,58.4498,57.4446,57.617,228142.58887043,0
+CW.US,D,20140130,000000,57.9656,58.9509,57.5702,58.3282,216546.88238039,0
+CW.US,D,20140131,000000,57.2764,58.5076,56.9555,58.1459,328296.72661579,0
+CW.US,D,20140203,000000,57.9109,58.2217,55.8917,55.9683,421153.73073843,0
+CW.US,D,20140204,000000,56.2354,56.8689,55.1645,56.057,308043.64216975,0
+CW.US,D,20140205,000000,55.6397,56.047,54.6444,55.6397,355029.7942142,0
+CW.US,D,20140206,000000,55.8378,56.7195,55.5331,55.9584,249129.5025472,0
+CW.US,D,20140207,000000,55.8917,56.7952,55.6108,56.047,346853.27015903,0
+CW.US,D,20140210,000000,56.3101,56.4615,55.2672,55.7721,361581.0521619,0
+CW.US,D,20140211,000000,55.9206,56.5551,55.3647,56.2443,311281.12407005,0
+CW.US,D,20140212,000000,57.627,59.8683,57.627,59.8584,655359.69656322,0
+CW.US,D,20140213,000000,59.5127,60.6552,58.9309,60.3146,447398.91734351,0
+CW.US,D,20140214,000000,60.1741,61.0338,59.4291,60.4002,684267.1473542,0
+CW.US,D,20140218,000000,60.1163,61.1931,60.1163,61.0716,486244.68466565,0
+CW.US,D,20140219,000000,61.0537,61.1563,59.3404,59.5305,480799.691851,0
+CW.US,D,20140220,000000,59.7239,61.3486,58.8184,61.1653,358581.48753615,0
+CW.US,D,20140221,000000,60.8944,61.8845,60.8854,61.4532,385709.07618473,0
+CW.US,D,20140224,000000,61.6693,62.5669,61.1852,62.1056,349233.44677473,0
+CW.US,D,20140225,000000,62.019,63.3617,61.8486,62.9873,511919.67290811,0
+CW.US,D,20140226,000000,62.9783,66.0524,62.9086,64.9437,654114.89732093,0
+CW.US,D,20140227,000000,64.5591,65.3401,64.065,65.2375,478483.76293814,0
+CW.US,D,20140228,000000,65.1817,65.7954,63.9803,64.5313,460470.31325785,0
+CW.US,D,20140303,000000,63.8857,64.065,62.5469,63.9516,637681.53958206,0
+CW.US,D,20140304,000000,64.8301,66.1748,63.9516,64.5402,760994.96645606,0
+CW.US,D,20140305,000000,64.598,64.8769,63.1018,63.582,466126.11884739,0
+CW.US,D,20140306,000000,63.7911,63.9604,62.5937,63.1386,462043.37810677,0
+CW.US,D,20140307,000000,63.6008,63.6008,61.9701,62.528,409394.39338027,0
+CW.US,D,20140310,000000,62.1724,62.5758,61.469,61.7142,339836.21636584,0
+CW.US,D,20140311,000000,61.9413,62.1056,60.1552,60.203,485214.71367968,0
+CW.US,D,20140312,000000,59.8783,59.9181,59.2846,59.5585,499820.02349904,0
+CW.US,D,20140313,000000,59.8683,60.2209,57.627,58.0702,795096.44247252,0
+CW.US,D,20140314,000000,57.7315,58.5623,57.5313,57.7685,542942.27854063,0
+CW.US,D,20140317,000000,58.2137,58.7994,57.7047,58.5255,475152.92109467,0
+CW.US,D,20140318,000000,58.679,58.7636,58.1549,58.5355,534148.37421611,0
+CW.US,D,20140319,000000,58.4398,58.9509,58.3094,58.6112,387229.93977511,0
+CW.US,D,20140320,000000,58.7994,59.168,58.3471,59.159,314085.93784661,0
+CW.US,D,20140321,000000,59.7437,60.3623,59.2846,59.6242,722380.08931596,0
+CW.US,D,20140324,000000,59.7337,60.0416,58.4796,59.0355,419868.77668188,0
+CW.US,D,20140325,000000,59.2656,60.1482,59.2656,59.6522,276583.34906172,0
+CW.US,D,20140326,000000,59.3901,60.0526,58.7894,58.8283,349008.57981484,0
+CW.US,D,20140327,000000,58.8283,59.0813,58.0762,58.2784,360309.14842,0
+CW.US,D,20140328,000000,58.63,59.8214,58.63,59.1012,458317.01134277,0
+CW.US,D,20140331,000000,59.4101,60.4978,59.1879,60.2787,231359.99336358,0
+CW.US,D,20140401,000000,60.3933,61.6474,60.1013,61.6285,288441.06571483,0
+CW.US,D,20140402,000000,61.6653,62.265,61.5329,62.1026,290688.73144344,0
+CW.US,D,20140403,000000,62.1863,62.3138,61.504,61.8726,341979.47957735,0
+CW.US,D,20140404,000000,62.1783,62.1783,59.7457,59.9699,348789.73607708,0
+CW.US,D,20140407,000000,59.5595,59.7357,58.63,58.9698,406067.56701824,0
+CW.US,D,20140408,000000,58.8861,59.4001,57.8611,58.2017,298719.69429689,0
+CW.US,D,20140409,000000,58.5165,59.7357,58.2684,59.681,170340.73760309,0
+CW.US,D,20140410,000000,59.5595,59.5595,57.0731,57.3561,270513.94888522,0
+CW.US,D,20140411,000000,56.7524,57.7216,56.314,56.4166,485628.30826664,0
+CW.US,D,20140414,000000,57.1877,57.3471,56.2682,56.9775,362348.00911441,0
+CW.US,D,20140415,000000,57.1677,58.5165,56.1825,58.2486,778640.9995858,0
+CW.US,D,20140416,000000,58.7157,59.4201,58.4298,59.4001,221135.57378079,0
+CW.US,D,20140417,000000,59.3124,60.7449,59.2457,60.3455,276018.17005091,0
+CW.US,D,20140421,000000,60.3455,61.494,59.9699,60.9999,459707.37178677,0
+CW.US,D,20140422,000000,61.1703,61.6195,61.1045,61.1513,179485.99655244,0
+CW.US,D,20140423,000000,61.0856,61.7869,60.7259,61.1891,319229.76955424,0
+CW.US,D,20140424,000000,61.5139,62.4154,60.1482,60.8514,797025.88129805,0
+CW.US,D,20140425,000000,60.6294,60.9161,59.9599,60.5158,474365.88673502,0
+CW.US,D,20140428,000000,60.716,61.5807,58.9599,59.7927,1134159.6786637,0
+CW.US,D,20140429,000000,60.205,60.7727,59.7457,60.0626,136077.63845919,0
+CW.US,D,20140430,000000,59.691,60.7629,59.1879,60.6592,217762.56938233,0
+CW.US,D,20140501,000000,62.285,66.7237,62.0658,64.6189,561834.11478302,0
+CW.US,D,20140502,000000,64.8898,65.8661,64.046,64.1935,248278.22048474,0
+CW.US,D,20140505,000000,63.8001,65.092,63.1925,64.7664,466827.82422672,0
+CW.US,D,20140506,000000,64.4734,64.5801,63.5531,63.818,919256.13205719,0
+CW.US,D,20140507,000000,63.8957,64.3112,62.7651,64.2712,230096.12058454,0
+CW.US,D,20140508,000000,64.075,65.4396,63.7333,64.6717,524610.60195729,0
+CW.US,D,20140509,000000,64.3569,65.1647,64.046,65.0533,265779.69628311,0
+CW.US,D,20140512,000000,65.3072,66.3801,65.2494,66.1709,450194.69628687,0
+CW.US,D,20140513,000000,66.1331,66.1709,65.11,65.2226,427076.56584285,0
+CW.US,D,20140514,000000,65.1647,65.1647,63.3717,63.4285,243036.00948215,0
+CW.US,D,20140515,000000,63.1835,63.2452,61.6573,62.6704,364415.98204918,0
+CW.US,D,20140516,000000,62.5649,62.5837,61.5518,62.3317,192002.25215954,0
+CW.US,D,20140519,000000,62.1783,62.8996,61.6195,62.6017,243000.87401967,0
+CW.US,D,20140520,000000,62.3317,62.3407,60.4411,60.9161,374794.9976669,0
+CW.US,D,20140521,000000,61.2749,61.8247,60.461,61.3635,201029.05440683,0
+CW.US,D,20140522,000000,61.3147,62.5837,61.0577,61.494,575906.36944297,0
+CW.US,D,20140523,000000,61.7469,62.5917,61.2649,62.545,145342.35798101,0
+CW.US,D,20140527,000000,62.783,63.6686,62.3228,63.4484,192003.2560299,0
+CW.US,D,20140528,000000,63.5241,63.6208,62.6216,63.063,263182.68367038,0
+CW.US,D,20140529,000000,63.2104,63.2104,62.4781,63.1376,143463.1126733,0
+CW.US,D,20140530,000000,63.035,63.6307,62.8009,63.2104,232340.77470207,0
+CW.US,D,20140602,000000,63.2192,63.5531,62.2451,62.517,234011.21497559,0
+CW.US,D,20140603,000000,62.2252,63.1925,61.7469,62.265,169513.54842917,0
+CW.US,D,20140604,000000,61.9293,62.6704,61.5518,62.545,159187.73794035,0
+CW.US,D,20140605,000000,62.6416,64.1238,62.2939,64.066,311146.60544224,0
+CW.US,D,20140606,000000,64.4067,65.1558,64.1567,64.4834,186387.60525463,0
+CW.US,D,20140609,000000,64.6887,65.7825,63.8957,65.361,467630.92051206,0
+CW.US,D,20140610,000000,65.3152,65.4308,64.5711,64.9556,194371.38620131,0
+CW.US,D,20140611,000000,64.3399,64.3399,63.1475,63.4096,179947.77691652,0
+CW.US,D,20140612,000000,63.2292,63.8668,62.6983,63.2632,255860.45328875,0
+CW.US,D,20140613,000000,63.4664,63.7523,62.9573,63.2552,122188.08820416,0
+CW.US,D,20140616,000000,63.2362,63.2362,62.4781,62.8109,154608.08137317,0
+CW.US,D,20140617,000000,62.8497,63.9913,62.6804,63.6686,312908.39791823,0
+CW.US,D,20140618,000000,63.6586,64.3309,63.3807,64.1049,260027.51913933,0
+CW.US,D,20140619,000000,64.1935,64.9556,63.9913,64.4266,174590.12082292,0
+CW.US,D,20140620,000000,64.7375,65.2774,64.5611,64.7075,465518.7772816,0
+CW.US,D,20140623,000000,64.6975,64.8241,64.0183,64.4166,172198.9016333,0
+CW.US,D,20140624,000000,64.1328,64.6727,63.052,63.1078,228430.69966279,0
+CW.US,D,20140625,000000,62.6376,63.3498,62.5609,63.2432,137594.48656815,0
+CW.US,D,20140626,000000,63.1905,63.1905,61.9911,62.1075,192077.5424363,0
+CW.US,D,20140627,000000,61.6782,62.5708,61.6593,62.261,395415.49866349,0
+CW.US,D,20140630,000000,62.0977,62.4114,60.8444,62.3188,263349.32614959,0
+CW.US,D,20140701,000000,62.7043,64.5233,62.3537,63.7323,271739.67459073,0
+CW.US,D,20140702,000000,63.4734,63.6467,62.271,62.3637,182850.96998805,0
+CW.US,D,20140703,000000,62.8079,63.1445,62.4653,63.1078,118404.50082982,0
+CW.US,D,20140707,000000,62.8169,62.8467,61.7062,62.0111,254518.27862186,0
+CW.US,D,20140708,000000,61.9611,62.0011,60.6512,60.8544,259693.23031056,0
+CW.US,D,20140709,000000,61.0886,61.6135,60.4331,60.7289,161894.17242197,0
+CW.US,D,20140710,000000,59.5495,60.5368,59.1869,60.187,237963.45256984,0
+CW.US,D,20140711,000000,60.2807,60.719,59.7937,60.4998,125126.41673816,0
+CW.US,D,20140714,000000,61.0028,61.5846,60.8734,61.1833,149297.60718633,0
+CW.US,D,20140715,000000,61.0975,61.5647,60.1672,60.453,180204.76772783,0
+CW.US,D,20140716,000000,60.8346,60.8644,59.6063,59.7467,191965.10895635,0
+CW.US,D,20140717,000000,59.3314,60.0736,57.6,57.7923,464716.68486661,0
+CW.US,D,20140718,000000,57.7923,59.5137,57.7923,58.5793,368690.46202792,0
+CW.US,D,20140721,000000,58.132,59.3603,57.9158,59.1869,158624.56667026,0
+CW.US,D,20140722,000000,59.5226,59.7169,59.0903,59.5405,209472.60797687,0
+CW.US,D,20140723,000000,59.5405,59.5893,58.8074,59.1969,155184.30295791,0
+CW.US,D,20140724,000000,59.2756,59.5226,58.6948,58.8851,287861.83251904,0
+CW.US,D,20140725,000000,58.2466,58.9229,58.1021,58.5993,279462.44924468,0
+CW.US,D,20140728,000000,58.6082,58.8174,57.7725,58.677,213376.659794,0
+CW.US,D,20140729,000000,58.7137,59.2069,58.4568,58.8273,229816.04075501,0
+CW.US,D,20140730,000000,59.1969,59.8812,58.5513,59.2556,294654.01935234,0
+CW.US,D,20140731,000000,59.6153,62.7143,59.6153,60.3673,489778.30832116,0
+CW.US,D,20140801,000000,60.5268,61.488,60.3475,61.3964,380379.52846112,0
+CW.US,D,20140804,000000,61.488,61.8009,60.7001,61.5647,249985.80396145,0
+CW.US,D,20140805,000000,61.0507,62.6864,61.0028,62.281,340611.20428119,0
+CW.US,D,20140806,000000,61.7062,62.4653,61.4592,61.8197,144962.89498618,0
+CW.US,D,20140807,000000,62.1923,62.523,61.4153,61.4522,228441.74223671,0
+CW.US,D,20140808,000000,61.5369,63.0798,61.3675,62.6476,202565.9799229,0
+CW.US,D,20140811,000000,62.9743,64.065,62.8079,63.7513,156474.27636624,0
+CW.US,D,20140812,000000,63.6755,64.084,62.9743,63.4265,125079.2348314,0
+CW.US,D,20140813,000000,63.8369,65.5203,63.5411,65.102,241508.11879929,0
+CW.US,D,20140814,000000,65.2246,65.2246,63.9704,64.2125,162482.44045098,0
+CW.US,D,20140815,000000,64.8808,65.0831,64.2125,64.6638,301521.49646239,0
+CW.US,D,20140818,000000,65.093,66.0215,64.871,65.7855,192642.72144711,0
+CW.US,D,20140819,000000,65.6818,66.2605,65.5583,66.2237,204515.49615559,0
+CW.US,D,20140820,000000,65.7675,66.5256,65.6718,66.3841,202236.71044591,0
+CW.US,D,20140821,000000,66.5256,68.1901,66.0015,67.8654,286977.4227348,0
+CW.US,D,20140822,000000,67.667,67.8195,66.8662,67.4021,179880.51760262,0
+CW.US,D,20140825,000000,67.686,68.2289,67.2587,67.5795,151184.8834569,0
+CW.US,D,20140826,000000,67.6183,68.4361,67.6093,68.2,145632.47651409,0
+CW.US,D,20140827,000000,68.1901,68.9999,68.1811,68.4651,228088.37987116,0
+CW.US,D,20140828,000000,68.1343,68.209,67.5605,67.7737,124133.5889554,0
+CW.US,D,20140829,000000,67.7537,68.4072,67.5436,68.2848,99309.882775395,0
+CW.US,D,20140902,000000,68.3605,69.8048,68.1143,69.253,251738.56160422,0
+CW.US,D,20140903,000000,69.5966,69.6156,68.1542,68.3515,216393.29021584,0
+CW.US,D,20140904,000000,68.6075,69.1853,67.2865,67.5705,182615.06045422,0
+CW.US,D,20140905,000000,67.2298,67.5346,66.661,66.9319,306665.32817002,0
+CW.US,D,20140908,000000,66.914,67.4768,66.7277,67.0006,169125.05060114,0
+CW.US,D,20140909,000000,66.9229,67.0694,65.8691,66.3074,225534.53368376,0
+CW.US,D,20140910,000000,66.4309,67.7437,66.2516,67.667,230190.48439805,0
+CW.US,D,20140911,000000,67.0405,68.5607,67.0405,68.3046,175761.63752917,0
+CW.US,D,20140912,000000,68.2668,68.3883,67.0306,67.5048,286143.20646839,0
+CW.US,D,20140915,000000,67.696,67.696,66.6113,67.0893,115863.70495707,0
+CW.US,D,20140916,000000,67.0306,68.0177,66.661,67.7927,192334.53324761,0
+CW.US,D,20140917,000000,67.7927,68.7688,67.676,68.2488,173724.78457545,0
+CW.US,D,20140918,000000,68.4072,69.5777,68.3046,69.5389,193234.0010872,0
+CW.US,D,20140919,000000,69.485,70.0231,67.4958,67.5147,400049.36422993,0
+CW.US,D,20140922,000000,66.8942,66.8942,65.3729,66.0604,207380.54215355,0
+CW.US,D,20140923,000000,65.9089,66.0404,64.1417,64.2225,262555.26469746,0
+CW.US,D,20140924,000000,64.055,64.9665,64.055,64.4166,218601.80500054,0
+CW.US,D,20140925,000000,64.7085,65.3272,64.0173,64.1228,306640.23141111,0
+CW.US,D,20140926,000000,64.1567,64.9665,64.1567,64.852,154683.37164992,0
+CW.US,D,20140929,000000,63.7513,64.8988,63.7323,64.4645,139908.40774029,0
+CW.US,D,20140930,000000,64.5901,64.6189,62.6376,62.6575,329121.90804898,0
+CW.US,D,20141001,000000,62.523,62.5609,60.9731,61.4303,419038.57589691,0
+CW.US,D,20141002,000000,61.5249,62.0598,61.4133,61.6673,284422.57267704,0
+CW.US,D,20141003,000000,62.1445,62.6077,61.74,62.2989,379471.02578832,0
+CW.US,D,20141006,000000,62.3717,62.8369,62.0698,62.27,159512.99193592,0
+CW.US,D,20141007,000000,61.8187,62.1066,61.3446,61.7232,296002.21724136,0
+CW.US,D,20141008,000000,61.5727,63.3209,61.2759,63.3109,359854.39514842,0
+CW.US,D,20141009,000000,63.4574,63.6108,61.5627,61.6593,284387.43721455,0
+CW.US,D,20141010,000000,61.2858,62.1445,60.8964,60.9541,251205.50644481,0
+CW.US,D,20141013,000000,61.1045,62.3447,60.8604,60.9999,251974.47113803,0
+CW.US,D,20141014,000000,61.7799,64.3809,61.6026,62.9354,284391.45269599,0
+CW.US,D,20141015,000000,61.8376,63.4574,60.9341,62.9255,314500.53630392,0
+CW.US,D,20141016,000000,61.8835,63.0131,61.6593,62.3627,374172.59804575,0
+CW.US,D,20141017,000000,63.2811,63.6108,62.8079,63.291,318323.27462216,0
+CW.US,D,20141020,000000,62.8966,63.5052,62.3527,63.4484,245120.04434261,0
+CW.US,D,20141021,000000,63.9056,65.4776,63.5141,64.9914,283423.72167215,0
+CW.US,D,20141022,000000,65.3421,65.63,63.8011,63.8688,143884.7382231,0
+CW.US,D,20141023,000000,64.4874,65.5253,64.077,64.7424,229390.39972378,0
+CW.US,D,20141024,000000,65.0014,65.0681,64.0302,64.866,127221.49417256,0
+CW.US,D,20141027,000000,64.6308,65.0592,63.9634,64.8191,151517.16454495,0
+CW.US,D,20141028,000000,65.2007,66.7626,64.866,66.5813,350901.87930754,0
+CW.US,D,20141029,000000,66.669,67.0595,65.5353,66.3154,254525.30571436,0
+CW.US,D,20141030,000000,65.5253,67.1262,64.8102,66.9808,320125.22191239,0
+CW.US,D,20141031,000000,67.9431,67.9431,65.4676,65.9159,492668.45107804,0
+CW.US,D,20141103,000000,65.7635,67.5436,65.6588,67.1551,518631.55011289,0
+CW.US,D,20141104,000000,67.4191,67.9132,66.7715,66.8552,309076.62476677,0
+CW.US,D,20141105,000000,67.5894,68.3056,66.3442,66.6013,300701.33438098,0
+CW.US,D,20141106,000000,66.6093,67.0973,66.0762,66.4568,223825.9463367,0
+CW.US,D,20141107,000000,66.5533,66.5533,65.6021,66.3442,252850.84995942,0
+CW.US,D,20141110,000000,66.2585,67.3055,66.0085,67.1999,252524.59209349,0
+CW.US,D,20141111,000000,67.1999,67.7348,66.9509,67.2188,158600.47378169,0
+CW.US,D,20141112,000000,66.9996,68.2409,66.8552,68.1153,193576.32087882,0
+CW.US,D,20141113,000000,68.1253,68.5706,67.5605,67.667,272734.51011419,0
+CW.US,D,20141114,000000,67.6273,68.1053,67.0684,67.6183,226990.14570095,0
+CW.US,D,20141117,000000,65.8092,66.903,65.0313,66.5056,420289.39836133,0
+CW.US,D,20141118,000000,66.7078,67.5894,66.4767,67.3623,173355.36028419,0
+CW.US,D,20141119,000000,67.1829,67.3921,66.5246,66.9996,148281.69038537,0
+CW.US,D,20141120,000000,66.5246,67.5346,66.2774,67.0396,202079.10279992,0
+CW.US,D,20141121,000000,67.9042,68.0386,66.9219,67.0784,169231.46085895,0
+CW.US,D,20141124,000000,67.3832,68.213,66.9808,67.8394,128530.54111767,0
+CW.US,D,20141125,000000,68.1373,68.8514,67.6103,68.6503,184009.43637965,0
+CW.US,D,20141126,000000,68.9969,69.0438,68.0985,68.2788,143459.09719188,0
+CW.US,D,20141128,000000,68.4799,68.5557,67.4111,67.6482,92927.275047616,0
+CW.US,D,20141201,000000,67.6482,67.9809,67.0296,67.2388,261947.92313167,0
+CW.US,D,20141202,000000,67.1999,67.6283,66.8095,67.5157,199481.08631682,0
+CW.US,D,20141203,000000,67.3344,69.0617,67.3344,68.3933,143033.45616064,0
+CW.US,D,20141204,000000,68.4511,68.5078,67.5715,67.8962,166401.55032347,0
+CW.US,D,20141205,000000,67.9629,69.3466,67.7557,69.1933,193518.09639813,0
+CW.US,D,20141208,000000,69.0806,69.6435,67.5715,67.7557,140809.8833206,0
+CW.US,D,20141209,000000,67.0096,68.6404,66.7995,68.6214,171037.42363062,0
+CW.US,D,20141210,000000,68.3734,68.5835,66.3911,66.4379,224063.86361123,0
+CW.US,D,20141211,000000,66.9409,67.3145,66.1699,66.41,136314.55186337,0
+CW.US,D,20141212,000000,65.2814,66.0832,63.4414,63.4784,247775.28143605,0
+CW.US,D,20141215,000000,63.9196,64.062,62.261,62.3188,263597.28212769,0
+CW.US,D,20141216,000000,62.4024,62.5897,61.9224,62.261,393507.14111544,0
+CW.US,D,20141217,000000,62.4951,63.6795,61.9224,63.4036,527049.00305366,0
+CW.US,D,20141218,000000,64.4724,65.5323,63.9296,65.3571,215629.34487439,0
+CW.US,D,20141219,000000,65.3859,66.2087,64.7872,65.8641,915213.54613084,0
+CW.US,D,20141222,000000,65.9039,66.7895,65.8641,66.7895,156219.29329565,0
+CW.US,D,20141223,000000,67.1909,68.0306,66.9309,67.3244,109076.53747555,0
+CW.US,D,20141224,000000,67.3244,68.223,67.0196,67.7857,81708.019941347,0
+CW.US,D,20141226,000000,68.2429,68.6892,68.0207,68.4511,82001.150085499,0
+CW.US,D,20141229,000000,68.3734,68.8714,68.1662,68.4799,135268.51895171,0
+CW.US,D,20141230,000000,68.3734,68.9871,68.2618,68.4979,152299.1795528,0
+CW.US,D,20141231,000000,68.7649,68.9282,67.2587,67.3534,117383.56467708,0
+CW.US,D,20150102,000000,67.5805,68.1273,65.9797,66.8353,129312.55612553,0
+CW.US,D,20150105,000000,66.7895,66.913,64.7872,65.4357,210456.40092642,0
+CW.US,D,20150106,000000,65.4446,66.2655,63.5848,64.1707,242017.08107012,0
+CW.US,D,20150107,000000,64.7872,64.8818,63.4594,63.8728,189521.68850819,0
+CW.US,D,20150108,000000,64.7175,65.5991,64.4057,65.0741,380870.42106554,0
+CW.US,D,20150109,000000,65.0741,65.3571,63.7473,63.833,167135.37955419,0
+CW.US,D,20150112,000000,64.1905,64.6807,62.7063,62.9076,208852.21609644,0
+CW.US,D,20150113,000000,63.6327,64.6628,62.3826,63.1935,251768.67771491,0
+CW.US,D,20150114,000000,62.6575,63.8429,62.5051,63.294,199601.55075962,0
+CW.US,D,20150115,000000,63.6138,64.1467,62.4304,62.542,356189.26447617,0
+CW.US,D,20150116,000000,62.3925,63.3139,62.2411,63.1475,197578.75199092,0
+CW.US,D,20150120,000000,63.1475,64.1009,62.5619,62.8886,193300.25653073,0
+CW.US,D,20150121,000000,62.8487,63.7473,62.3287,62.7641,252563.74303741,0
+CW.US,D,20150122,000000,63.3538,64.8341,62.5519,64.5223,290226.95107937,0
+CW.US,D,20150123,000000,64.5123,65.6558,64.1387,65.2355,160928.44913883,0
+CW.US,D,20150126,000000,64.9576,65.2524,63.9873,64.599,176804.65882974,0
+CW.US,D,20150127,000000,63.6417,64.5791,63.6417,64.1806,143818.48277957,0
+CW.US,D,20150128,000000,64.3559,64.9974,63.0728,63.3737,172940.76182689,0
+CW.US,D,20150129,000000,63.4126,65.6091,62.9673,65.4646,216536.84367684,0
+CW.US,D,20150130,000000,64.8251,65.7405,63.2212,63.4784,206750.11156955,0
+CW.US,D,20150202,000000,63.5461,64.9675,62.7909,64.8918,195446.53135332,0
+CW.US,D,20150203,000000,65.3012,66.9708,65.1777,66.8353,215170.57612138,0
+CW.US,D,20150204,000000,66.648,67.2677,66.0165,66.2087,142501.40487161,0
+CW.US,D,20150205,000000,66.638,66.8652,65.8542,66.2655,220829.393322,0
+CW.US,D,20150206,000000,66.41,67.4201,66.1988,66.3631,226021.41080676,0
+CW.US,D,20150209,000000,66.151,66.8264,65.3102,65.4646,172549.25238779,0
+CW.US,D,20150210,000000,66.0554,66.0554,64.7773,65.637,198547.48688511,0
+CW.US,D,20150211,000000,65.3959,66.2467,65.3959,65.7127,111711.69716183,0
+CW.US,D,20150212,000000,66.0264,66.7895,65.9039,66.648,150551.44126183,0
+CW.US,D,20150213,000000,66.5803,67.726,66.4379,67.5356,177653.9331515,0
+CW.US,D,20150217,000000,67.3055,67.697,66.8264,66.9996,130717.97462487,0
+CW.US,D,20150218,000000,66.8932,67.7857,66.8353,67.1451,249518.00037524,0
+CW.US,D,20150219,000000,64.1617,66.1988,61.4482,65.7226,1148138.5733806,0
+CW.US,D,20150220,000000,65.7405,66.7616,64.5322,66.16,368112.23270247,0
+CW.US,D,20150223,000000,66.0264,67.5525,65.9318,67.5157,350570.60208983,0
+CW.US,D,20150224,000000,67.3633,68.9381,67.0396,68.9381,288581.60756477,0
+CW.US,D,20150225,000000,68.9381,69.4841,68.3166,68.8137,232161.08190822,0
+CW.US,D,20150226,000000,68.5557,69.757,68.5368,69.5289,217562.79918137,0
+CW.US,D,20150227,000000,69.242,69.8148,68.8327,69.251,202037.94411529,0
+CW.US,D,20150302,000000,69.1373,70.295,68.6981,70.0428,216319.00380943,0
+CW.US,D,20150303,000000,69.7381,70.0241,69.26,69.6624,169574.78452094,0
+CW.US,D,20150304,000000,69.3077,69.5668,68.7559,69.26,174917.38255919,0
+CW.US,D,20150305,000000,69.233,69.3177,68.5835,69.0338,150501.247744,0
+CW.US,D,20150306,000000,68.4611,69.2032,67.4201,67.6581,183095.91435507,0
+CW.US,D,20150309,000000,67.9152,68.5168,67.8684,67.9809,182048.87757306,0
+CW.US,D,20150310,000000,67.1731,67.9351,66.0264,67.4968,256144.54859969,0
+CW.US,D,20150311,000000,67.4588,68.3833,67.2288,68.1273,167373.29682873,0
+CW.US,D,20150312,000000,68.746,69.6345,67.7358,69.5956,176392.06811315,0
+CW.US,D,20150313,000000,69.3077,69.5956,67.5446,69.0438,203218.49565475,0
+CW.US,D,20150316,000000,69.26,69.6245,69.0706,69.242,136246.28867913,0
+CW.US,D,20150317,000000,68.7847,69.2799,68.1473,69.1743,243882.27219283,0
+CW.US,D,20150318,000000,68.8514,69.6046,68.1662,69.4442,313161.3732481,0
+CW.US,D,20150319,000000,69.251,69.5469,68.7559,69.0986,177643.89444795,0
+CW.US,D,20150320,000000,69.1743,69.5189,68.7937,69.251,474244.41842187,0
+CW.US,D,20150323,000000,69.2699,69.5289,69.0528,69.223,187809.08567969,0
+CW.US,D,20150324,000000,68.9969,69.6525,68.5656,69.6345,270501.90244094,0
+CW.US,D,20150325,000000,69.5956,69.5956,67.3444,67.5257,360531.00376881,0
+CW.US,D,20150326,000000,67.5904,68.4899,67.3145,68.4331,176900.02651363,0
+CW.US,D,20150327,000000,68.4999,68.8644,67.8494,68.6912,236950.54737994,0
+CW.US,D,20150330,000000,69.1403,71.3369,69.1403,70.9006,236007.91311502,0
+CW.US,D,20150331,000000,70.4314,70.8706,69.8287,70.6785,253003.43825364,0
+CW.US,D,20150401,000000,70.4214,71.82,70.0878,71.81,457888.35870046,0
+CW.US,D,20150402,000000,71.7812,73.0622,71.568,72.4506,253998.2737771,0
+CW.US,D,20150406,000000,72.1816,73.5075,71.7901,73.0034,272203.46269552,0
+CW.US,D,20150407,000000,72.8102,73.0134,71.6457,72.0322,268437.94498761,0
+CW.US,D,20150408,000000,71.9585,72.7524,71.4246,72.5711,225023.56367222,0
+CW.US,D,20150409,000000,72.5711,72.6498,71.3469,72.1617,288691.02943365,0
+CW.US,D,20150410,000000,72.2395,73.7585,71.82,73.6798,265720.46793207,0
+CW.US,D,20150413,000000,73.6898,74.147,73.1,73.3919,144157.79096012,0
+CW.US,D,20150414,000000,73.5165,73.5165,72.5711,73.1847,183382.01740672,0
+CW.US,D,20150415,000000,73.3849,73.5553,71.8957,73.0523,243369.29444056,0
+CW.US,D,20150416,000000,73.0523,73.3092,72.6011,72.9357,190475.36534703,0
+CW.US,D,20150417,000000,72.3539,72.3539,70.786,71.1855,227428.83704683,0
+CW.US,D,20150420,000000,71.8759,73.0423,71.7812,72.7026,236321.12066631,0
+CW.US,D,20150421,000000,73.109,73.109,72.3929,72.4784,129555.49275184,0
+CW.US,D,20150422,000000,72.2484,72.4784,71.6846,72.3162,195726.61118283,0
+CW.US,D,20150423,000000,71.9047,72.886,71.9047,72.4606,150117.76926774,0
+CW.US,D,20150424,000000,72.6936,72.869,72.1119,72.3739,185955.94100126,0
+CW.US,D,20150427,000000,72.4695,73.0034,71.6268,71.9496,161421.34948398,0
+CW.US,D,20150428,000000,71.9496,72.4506,71.6556,72.2484,255567.32314459,0
+CW.US,D,20150429,000000,71.9226,72.6498,71.7323,71.9675,200228.96973255,0
+CW.US,D,20150430,000000,71.2333,72.1318,69.7152,69.8377,397214.43434265,0
+CW.US,D,20150501,000000,69.9801,70.3457,69.1503,69.4093,251073.9994281,0
+CW.US,D,20150504,000000,69.4582,69.8377,68.5487,68.8157,302329.61209952,0
+CW.US,D,20150505,000000,68.8544,69.1314,67.668,67.8404,311430.70075318,0
+CW.US,D,20150506,000000,68.1183,68.1183,67.1541,67.3055,330200.06481206,0
+CW.US,D,20150507,000000,67.3055,67.4868,67.0386,67.2955,368163.43009067,0
+CW.US,D,20150508,000000,67.9819,68.214,67.6283,67.8494,412072.7194919,0
+CW.US,D,20150511,000000,67.8225,69.3027,67.8225,68.9899,462076.50582855,0
+CW.US,D,20150512,000000,68.7867,69.6564,68.204,69.1503,209386.2751262,0
+CW.US,D,20150513,000000,69.3107,69.8766,69.0268,69.5906,159636.46798979,0
+CW.US,D,20150514,000000,69.9711,70.6306,69.8666,70.4025,203262.66595044,0
+CW.US,D,20150515,000000,70.5061,70.5151,69.8477,70.29,194834.17043575,0
+CW.US,D,20150518,000000,70.1166,70.7362,69.8477,70.1743,149409.03679592,0
+CW.US,D,20150519,000000,70.0878,70.3557,69.6375,70.281,168129.21120731,0
+CW.US,D,20150520,000000,70.5151,70.6206,69.7699,70.0478,234957.86472194,0
+CW.US,D,20150521,000000,70.0478,70.5729,69.8188,69.9612,123966.9464762,0
+CW.US,D,20150522,000000,69.9711,70.261,69.0836,69.3107,102416.86152932,0
+CW.US,D,20150526,000000,69.1215,69.1215,67.8404,68.3096,213525.23260679,0
+CW.US,D,20150527,000000,68.4331,68.9212,67.717,68.8445,223137.29127202,0
+CW.US,D,20150528,000000,68.5955,68.8924,67.9919,68.8924,197544.62039878,0
+CW.US,D,20150529,000000,68.6612,69.226,68.1572,68.9124,354322.06561275,0
+CW.US,D,20150601,000000,69.1863,69.1963,68.7957,69.0926,280939.14253936,0
+CW.US,D,20150602,000000,68.5755,69.7989,68.4899,69.1863,240681.93349572,0
+CW.US,D,20150603,000000,69.1116,70.1913,69.0636,69.8766,297417.67444428,0
+CW.US,D,20150604,000000,69.1763,69.6185,68.4899,68.6145,397527.64189395,0
+CW.US,D,20150605,000000,68.5098,69.2062,67.687,68.9212,224708.34838022,0
+CW.US,D,20150608,000000,68.7768,69.6465,68.3375,69.1763,242806.12317047,0
+CW.US,D,20150609,000000,69.496,69.496,68.5288,68.7668,159474.84486236,0
+CW.US,D,20150610,000000,69.0169,70.6306,69.0169,70.1266,245202.36171186,0
+CW.US,D,20150611,000000,70.1913,70.6306,70.0101,70.6306,137200.96938833,0
+CW.US,D,20150612,000000,70.5061,70.5829,69.5229,69.7889,127938.25760723,0
+CW.US,D,20150615,000000,69.2829,69.5906,68.8257,69.263,194369.37846061,0
+CW.US,D,20150616,000000,68.9601,69.8188,68.8924,69.6375,161942.35819908,0
+CW.US,D,20150617,000000,69.8477,70.4214,69.5996,69.7152,162883.98859366,0
+CW.US,D,20150618,000000,70.0101,71.0729,69.6564,70.776,204205.30021537,0
+CW.US,D,20150619,000000,70.5729,71.4057,70.3267,70.8448,313000.75399104,0
+CW.US,D,20150622,000000,71.3469,71.5301,70.786,71.4147,159849.28850541,0
+CW.US,D,20150623,000000,71.5013,72.2105,71.3469,72.1627,232224.32574069,0
+CW.US,D,20150624,000000,72.1627,72.1627,70.9484,71.0231,258045.87905524,0
+CW.US,D,20150625,000000,71.0231,71.5591,70.6196,71.0131,161865.06018162,0
+CW.US,D,20150626,000000,71.0131,71.4634,70.3337,70.794,632326.89509952,0
+CW.US,D,20150629,000000,70.1635,70.8618,69.4143,69.503,196434.3397843,0
+CW.US,D,20150630,000000,70.1445,70.1445,69.0696,69.3665,287079.81751117,0
+CW.US,D,20150701,000000,70.026,70.5609,69.6733,70.4494,214606.40098094,0
+CW.US,D,20150702,000000,70.7263,70.7652,69.241,69.503,154664.29811314,0
+CW.US,D,20150706,000000,68.9861,69.5876,68.3225,68.8307,187765.91925435,0
+CW.US,D,20150707,000000,68.8107,68.8307,67.2985,68.5338,204270.55178854,0
+CW.US,D,20150708,000000,67.9759,68.5905,67.1741,67.7487,274026.49126326,0
+CW.US,D,20150709,000000,68.4292,68.4671,67.3075,67.4331,234656.70361494,0
+CW.US,D,20150710,000000,68.743,68.9262,67.1172,68.3415,487483.46068578,0
+CW.US,D,20150713,000000,68.3694,68.5438,68.0059,68.1523,375847.05380069,0
+CW.US,D,20150714,000000,68.3694,68.8405,68.2279,68.6572,358426.89150122,0
+CW.US,D,20150715,000000,68.743,68.743,68.0446,68.5048,166519.0031552,0
+CW.US,D,20150716,000000,68.9461,69.5129,68.715,68.9959,247185.00566631,0
+CW.US,D,20150717,000000,68.8007,69.2888,67.68,67.8912,210954.32062333,0
+CW.US,D,20150720,000000,68.0257,68.4581,67.4718,67.71,175966.42708193,0
+CW.US,D,20150721,000000,67.8155,67.8155,66.157,66.3521,151109.59318015,0
+CW.US,D,20150722,000000,66.2267,66.6073,65.8042,66.4458,181189.56454773,0
+CW.US,D,20150723,000000,66.7337,67.5187,66.157,66.2934,162913.100834,0
+CW.US,D,20150724,000000,65.9946,66.2556,64.3968,64.5133,251258.71157371,0
+CW.US,D,20150727,000000,64.3869,64.8948,63.7653,63.8987,205937.98045099,0
+CW.US,D,20150728,000000,64.1298,64.6109,63.3907,64.3299,250110.28388568,0
+CW.US,D,20150729,000000,64.4266,64.846,64.052,64.3869,321645.08163242,0
+CW.US,D,20150730,000000,63.291,65.9298,63.291,65.0871,271102.21691424,0
+CW.US,D,20150731,000000,65.116,65.5463,64.3102,64.5133,233821.48347818,0
+CW.US,D,20150803,000000,64.5233,64.7604,62.8636,64.2602,247903.77684168,0
+CW.US,D,20150804,000000,64.3102,64.865,64.1298,64.3389,166778.00170722,0
+CW.US,D,20150805,000000,64.6747,65.7008,64.5721,64.6198,208339.23834418,0
+CW.US,D,20150806,000000,64.8181,64.9606,64.2702,64.3968,178345.59982725,0
+CW.US,D,20150807,000000,63.9763,64.4446,63.3309,63.8041,169281.65437678,0
+CW.US,D,20150810,000000,64.1387,65.4209,64.1387,65.2484,232673.05579012,0
+CW.US,D,20150811,000000,64.5621,64.8371,63.7751,64.1467,299422.40354657,0
+CW.US,D,20150812,000000,63.7851,64.7604,63.1347,64.5721,275802.33792421,0
+CW.US,D,20150813,000000,64.6109,65.2764,64.3299,64.6906,213249.1682587,0
+CW.US,D,20150814,000000,64.6827,65.6041,64.1387,65.6041,175025.80055771,0
+CW.US,D,20150817,000000,65.2305,66.0892,65.0483,65.9368,127717.40612876,0
+CW.US,D,20150818,000000,65.6708,66.2067,65.4596,65.632,172728.94518163,0
+CW.US,D,20150819,000000,65.116,65.7008,64.6827,65.0104,151424.80847213,0
+CW.US,D,20150820,000000,64.5332,64.9417,64.1547,64.2503,248439.84361216,0
+CW.US,D,20150821,000000,63.7653,64.3869,62.6624,62.9633,366239.01061691,0
+CW.US,D,20150824,000000,59.8951,62.8049,55.5381,60.9771,445222.52641023,0
+CW.US,D,20150825,000000,62.3865,62.5081,60.8934,60.9691,351827.44777639,0
+CW.US,D,20150826,000000,61.9054,62.3128,60.7777,62.0798,335327.83459398,0
+CW.US,D,20150827,000000,62.6037,63.812,61.8496,63.051,269744.984192,0
+CW.US,D,20150828,000000,62.8936,63.4584,62.4254,63.041,238417.20197106,0
+CW.US,D,20150831,000000,62.6824,63.3707,62.284,62.9235,204371.94269458,0
+CW.US,D,20150901,000000,61.6872,62.4064,61.0627,61.1961,242171.67710505,0
+CW.US,D,20150902,000000,61.8854,62.0898,61.1961,62.0798,188814.96377708,0
+CW.US,D,20150903,000000,62.1475,62.8239,61.7709,62.1853,191840.62903212,0
+CW.US,D,20150904,000000,61.3635,61.9821,60.6522,61.4303,176173.22437539,0
+CW.US,D,20150908,000000,62.3029,63.5151,62.1475,63.2712,193407.6706589,0
+CW.US,D,20150909,000000,63.1635,63.6118,62.3029,62.4064,214397.59594674,0
+CW.US,D,20150910,000000,62.3029,64.2702,62.1095,64.0342,324956.84993911,0
+CW.US,D,20150911,000000,63.6407,65.2574,63.3907,65.2017,375115.23231068,0
+CW.US,D,20150914,000000,65.2017,65.2017,63.6317,63.812,163434.10954911,0
+CW.US,D,20150915,000000,63.8618,64.601,63.6885,64.3869,166565.18119159,0
+CW.US,D,20150916,000000,64.3202,65.2395,64.1816,65.0203,149231.35174279,0
+CW.US,D,20150917,000000,64.9606,65.4496,63.3907,63.8419,272280.76071298,0
+CW.US,D,20150918,000000,62.6824,63.4096,61.2947,61.495,599640.87628598,0
+CW.US,D,20150921,000000,61.9144,62.7591,61.6593,62.1953,133462.55618003,0
+CW.US,D,20150922,000000,61.4303,61.6395,60.9401,61.4392,230271.79789695,0
+CW.US,D,20150923,000000,61.6593,61.6593,60.3553,60.4311,117117.53903255,0
+CW.US,D,20150924,000000,59.8951,60.7777,58.9757,60.3553,182746.56747095,0
+CW.US,D,20150925,000000,60.7589,61.1493,60.0794,60.471,195079.11480278,0
+CW.US,D,20150928,000000,60.2329,60.6822,59.3503,59.4201,203950.31714476,0
+CW.US,D,20150929,000000,59.2945,59.7209,59.1002,59.3603,127616.01522274,0
+CW.US,D,20150930,000000,59.8763,60.4829,59.4301,59.8961,197898.98663469,0
+CW.US,D,20151001,000000,59.7517,60.0038,58.642,59.4658,177263.42758275,0
+CW.US,D,20151002,000000,58.7566,60.4431,58.2764,60.4231,181954.51375953,0
+CW.US,D,20151005,000000,60.7997,62.0758,60.7997,61.9014,135205.27511924,0
+CW.US,D,20151006,000000,61.8058,62.6993,61.8058,62.0758,130054.41631911,0
+CW.US,D,20151007,000000,62.3088,63.3299,62.1625,63.1327,168409.29103683,0
+CW.US,D,20151008,000000,63.0191,64.3679,62.9116,64.1727,143292.45471266,0
+CW.US,D,20151009,000000,64.3499,65.0602,63.9963,64.4744,175283.79523938,0
+CW.US,D,20151012,000000,64.5731,64.848,64.081,64.4356,112342.12774583,0
+CW.US,D,20151013,000000,64.0432,64.7624,63.5241,63.7751,162566.76556094,0
+CW.US,D,20151014,000000,63.7751,64.3779,62.2989,62.4124,191645.87818292,0
+CW.US,D,20151015,000000,62.7272,63.1138,61.6912,62.9215,228850.31747188,0
+CW.US,D,20151016,000000,63.1695,64.3977,61.8247,62.29,187581.20710872,0
+CW.US,D,20151019,000000,62.0957,62.6306,61.7559,62.5529,124191.8134361,0
+CW.US,D,20151020,000000,62.4314,63.2432,62.1245,63.1425,193923.66002223,0
+CW.US,D,20151021,000000,63.3897,64.3012,62.6206,62.7272,174450.58284334,0
+CW.US,D,20151022,000000,63.1138,64.6119,63.0669,64.4744,317743.037556,0
+CW.US,D,20151023,000000,64.8769,65.1647,64.4176,65.119,120469.46215352,0
+CW.US,D,20151026,000000,65.1548,65.4826,64.7125,64.9526,109627.66230136,0
+CW.US,D,20151027,000000,64.6398,65.0413,64.1109,64.7225,188727.62705605,0
+CW.US,D,20151028,000000,64.9237,66.6231,64.8012,66.4906,232078.76453898,0
+CW.US,D,20151029,000000,65.7894,66.9689,65.2425,66.162,232498.38234807,0
+CW.US,D,20151030,000000,66.1041,67.1711,66.1041,66.7487,264282.9255813,0
+CW.US,D,20151102,000000,66.7865,67.5725,66.404,67.0764,377877.88353227,0
+CW.US,D,20151103,000000,67.0176,67.9749,66.6231,67.698,530438.06937782,0
+CW.US,D,20151104,000000,67.6492,68.1213,67.0575,67.2468,432232.44399477,0
+CW.US,D,20151105,000000,67.0674,67.718,66.8422,67.4031,334101.10501812,0
+CW.US,D,20151106,000000,67.1332,67.4788,66.7018,67.2667,269596.41137922,0
+CW.US,D,20151109,000000,67.2567,67.3244,65.9049,65.9408,183399.0832028,0
+CW.US,D,20151110,000000,65.7335,65.9985,65.2425,65.8082,263553.11183199,0
+CW.US,D,20151111,000000,66.0574,66.2884,65.6848,65.7515,158922.71616619,0
+CW.US,D,20151112,000000,65.9607,65.9607,64.3012,64.7723,181535.89982079,0
+CW.US,D,20151113,000000,64.3499,65.4726,64.3499,64.7524,202065.04861491,0
+CW.US,D,20151116,000000,64.7822,66.5663,64.7822,66.4807,161837.95568199,0
+CW.US,D,20151117,000000,66.5474,67.3842,66.153,66.4807,166739.85463366,0
+CW.US,D,20151118,000000,66.5753,67.5356,66.4707,67.3244,166218.84591855,0
+CW.US,D,20151119,000000,67.1611,67.8056,66.8422,67.7367,148189.33431255,0
+CW.US,D,20151120,000000,68.1702,68.9571,67.8056,68.4671,233641.79068432,0
+CW.US,D,20151123,000000,68.2369,68.8504,67.8812,68.0925,207277.14350681,0
+CW.US,D,20151124,000000,67.707,68.8127,67.5058,68.5815,115282.46402055,0
+CW.US,D,20151125,000000,68.5815,68.7937,67.7358,68.0049,227806.29230094,0
+CW.US,D,20151127,000000,68.0049,68.3704,67.5157,67.9569,141988.42711934,0
+CW.US,D,20151130,000000,67.9391,68.2658,67.3434,67.687,254227.15621842,0
+CW.US,D,20151201,000000,68.0636,68.7738,67.7657,68.3415,191639.85496078,0
+CW.US,D,20151202,000000,68.3036,68.7738,67.6581,67.7657,147859.0609652,0
+CW.US,D,20151203,000000,67.9191,68.3903,66.7088,66.7745,244345.05642726,0
+CW.US,D,20151204,000000,66.9956,67.9849,66.7457,67.9191,202633.23923681,0
+CW.US,D,20151207,000000,67.8812,68.1113,66.9569,67.3633,135954.16240532,0
+CW.US,D,20151208,000000,66.8304,67.2547,65.9567,65.9955,151998.0184458,0
+CW.US,D,20151209,000000,66.4488,66.4777,64.7365,65.0263,178186.9883109,0
+CW.US,D,20151210,000000,64.9566,66.139,64.5661,65.6509,176106.96893186,0
+CW.US,D,20151211,000000,64.6248,65.1588,63.5828,64.073,291050.12477185,0
+CW.US,D,20151214,000000,64.0263,64.5173,63.2811,64.1228,277715.71482406,0
+CW.US,D,20151215,000000,64.6049,64.9765,63.9584,64.2444,184323.6478013,0
+CW.US,D,20151216,000000,64.843,65.2286,63.806,65.0263,234150.75295515,0
+CW.US,D,20151217,000000,65.113,65.2654,64.083,64.2145,225100.86168968,0
+CW.US,D,20151218,000000,63.7871,64.5751,62.5708,62.6595,1058934.6534857,0
+CW.US,D,20151221,000000,63.2811,63.8738,62.7272,63.8439,262758.04650951,0
+CW.US,D,20151222,000000,64.064,64.852,63.1805,64.6877,224855.91732266,0
+CW.US,D,20151223,000000,64.861,66.149,64.861,65.9856,156652.96528974,0
+CW.US,D,20151224,000000,66.0723,66.8144,66.0723,66.3442,130054.41631911,0
+CW.US,D,20151228,000000,66.0334,66.63,65.7475,66.1978,219551.46635794,0
+CW.US,D,20151229,000000,66.4976,67.5446,66.411,67.0844,185187.9801784,0
+CW.US,D,20151230,000000,67.1122,67.6193,66.9669,67.0844,153906.37599386,0
+CW.US,D,20151231,000000,66.6988,67.2647,65.8412,65.8512,210019.71732126,0
+CW.US,D,20160104,000000,64.5273,64.9227,64.059,64.6698,269592.39589779,0
+CW.US,D,20160105,000000,64.9177,68.1023,64.8331,68.0636,408606.35515028,0
+CW.US,D,20160106,000000,67.2935,70.4474,67.2935,70.304,579967.02503575,0
+CW.US,D,20160107,000000,69.6016,70.257,67.5904,67.726,452100.04222384,0
+CW.US,D,20160108,000000,67.948,68.0826,66.66,66.9269,377342.82063216,0
+CW.US,D,20160111,000000,67.3931,67.4111,66.3104,66.8502,277491.85173451,0
+CW.US,D,20160112,000000,67.5257,67.7957,66.6013,67.7957,284690.60606227,0
+CW.US,D,20160113,000000,67.9749,68.0247,66.2764,66.3641,356334.82567789,0
+CW.US,D,20160114,000000,66.65,66.9229,65.622,65.9955,296225.07646053,0
+CW.US,D,20160115,000000,64.4386,65.4288,64.0362,65.3232,378238.27299032,0
+CW.US,D,20160119,000000,65.9468,66.4289,62.5519,63.2085,316223.17783599,0
+CW.US,D,20160120,000000,62.1425,63.6297,60.72,63.1237,263874.35034613,0
+CW.US,D,20160121,000000,63.1995,64.093,62.7561,62.9513,176232.45272644,0
+CW.US,D,20160122,000000,63.7573,64.3529,63.057,64.1228,180529.01785303,0
+CW.US,D,20160125,000000,64.3042,65.7954,63.9306,65.0641,468817.49527366,0
+CW.US,D,20160126,000000,65.2464,67.0156,64.8988,66.69,292199.55633024,0
+CW.US,D,20160127,000000,66.2367,66.9669,65.1588,65.3591,426962.12462218,0
+CW.US,D,20160128,000000,65.5941,66.8702,65.4239,66.5543,368789.84519323,0
+CW.US,D,20160129,000000,66.4289,67.2647,65.9617,66.3343,7120908.1970812,0
+CW.US,D,20160201,000000,66.0624,66.9369,65.631,66.4289,596097.2139269,0
+CW.US,D,20160202,000000,65.5753,65.631,63.7393,63.834,257560.00580261,0
+CW.US,D,20160203,000000,64.1318,64.6149,63.0091,64.3529,213529.24808822,0
+CW.US,D,20160204,000000,64.1955,66.1001,63.9406,65.094,340002.85884505,0
+CW.US,D,20160205,000000,64.8052,65.3889,63.1805,63.2811,462701.91706075,0
+CW.US,D,20160208,000000,62.514,63.1337,61.6445,62.6794,365227.10929737,0
+CW.US,D,20160209,000000,61.9184,63.057,61.1882,62.3447,250900.32985638,0
+CW.US,D,20160210,000000,62.6406,63.6517,62.0259,62.7272,260997.25790388,0
+CW.US,D,20160211,000000,61.7351,62.2192,60.4281,61.256,378862.68035218,0
+CW.US,D,20160212,000000,61.5259,62.1235,60.71,61.236,634495.25506996,0
+CW.US,D,20160216,000000,61.6613,62.249,60.1532,62.1325,514701.39766648,0
+CW.US,D,20160217,000000,62.6406,63.4185,62.5519,62.8716,312516.88847911,0
+CW.US,D,20160218,000000,63.0948,63.8937,62.8418,63.3109,288515.35212122,0
+CW.US,D,20160219,000000,63.1895,63.9206,62.9413,63.291,469225.06663847,0
+CW.US,D,20160222,000000,63.806,64.7464,63.7483,64.1228,350390.90929598,0
+CW.US,D,20160223,000000,63.7771,64.5751,63.7771,64.1318,267686.04609045,0
+CW.US,D,20160224,000000,63.291,63.9206,62.5808,63.4096,328314.79628221,0
+CW.US,D,20160225,000000,63.7393,67.7358,63.4584,67.6581,676254.25416717,0
+CW.US,D,20160226,000000,67.6482,68.1791,67.0256,67.8235,381208.72537574,0
+CW.US,D,20160229,000000,67.668,68.6194,67.5157,67.8624,411567.77270249,0
+CW.US,D,20160301,000000,68.4779,69.6793,67.8624,69.5249,273925.10035722,0
+CW.US,D,20160302,000000,69.263,69.498,68.6015,69.0448,268295.39539696,0
+CW.US,D,20160303,000000,68.735,69.3605,68.1652,69.0626,404957.28640374,0
+CW.US,D,20160304,000000,69.0159,69.4592,68.4959,68.9104,264242.77076704,0
+CW.US,D,20160307,000000,68.6872,69.3207,68.5348,69.1963,334478.56027223,0
+CW.US,D,20160308,000000,68.6384,68.8614,67.7657,67.9849,233999.16853131,0
+CW.US,D,20160309,000000,68.3036,68.8714,67.9291,68.3704,200575.30500561,0
+CW.US,D,20160310,000000,68.4681,68.7837,66.9002,67.687,176929.13875398,0
+CW.US,D,20160311,000000,68.1413,68.5148,67.6193,67.948,247343.61718266,0
+CW.US,D,20160314,000000,67.8424,68.0925,67.0256,67.9102,161042.8903595,0
+CW.US,D,20160315,000000,67.4688,67.8424,67.1511,67.5615,175163.33079658,0
+CW.US,D,20160316,000000,67.4778,68.6015,67.4778,68.3704,145008.06915224,0
+CW.US,D,20160317,000000,68.3036,69.3605,67.9909,69.0626,288244.30712492,0
+CW.US,D,20160318,000000,69.4293,70.9484,69.4293,70.7452,566627.59573616,0
+CW.US,D,20160321,000000,70.542,71.0639,70.0231,70.9962,210402.19192715,0
+CW.US,D,20160322,000000,70.542,71.3489,70.3417,71.1298,177015.47160465,0
+CW.US,D,20160323,000000,70.8896,71.311,70.4424,70.6963,273495.44384456,0
+CW.US,D,20160324,000000,70.3896,71.805,70.2272,71.7473,352493.01382288,0
+CW.US,D,20160328,000000,71.815,71.815,70.7552,70.9683,313723.54064785,0
+CW.US,D,20160329,000000,70.6874,72.841,70.4663,72.8013,282971.98001164,0
+CW.US,D,20160330,000000,73.0154,73.123,72.3032,72.4764,229586.15444333,0
+CW.US,D,20160331,000000,72.2832,72.9467,72.0003,72.871,734398.42522615,0
+CW.US,D,20160401,000000,72.2255,72.6111,71.2124,72.5333,396122.2233946,0
+CW.US,D,20160404,000000,72.4486,72.8311,71.9903,72.0183,281081.69213,0
+CW.US,D,20160405,000000,71.5033,72.6199,71.3857,71.8887,489149.88547788,0
+CW.US,D,20160406,000000,71.803,72.7524,71.7603,72.6847,251085.04200202,0
+CW.US,D,20160407,000000,72.4676,72.5711,72.088,72.4586,419382.90342924,0
+CW.US,D,20160408,000000,72.8978,73.5224,72.3082,72.4676,246649.9427662,0
+CW.US,D,20160411,000000,72.6298,72.861,72.088,72.2732,253587.69080122,0
+CW.US,D,20160412,000000,72.3909,73.5513,72.3032,73.123,176598.86540663,0
+CW.US,D,20160413,000000,73.5125,74.0823,72.9756,74.0534,205910.87595137,0
+CW.US,D,20160414,000000,74.1291,74.1381,73.131,73.1409,265600.00348927,0
+CW.US,D,20160415,000000,72.9954,73.8462,72.9954,73.8362,308522.48832988,0
+CW.US,D,20160418,000000,73.6678,74.8622,73.5852,74.5753,186980.89263543,0
+CW.US,D,20160419,000000,74.8722,75.3075,74.3821,74.4707,155847.86126368,0
+CW.US,D,20160420,000000,74.3323,75.4301,74.1211,74.8822,155129.09008829,0
+CW.US,D,20160421,000000,74.8822,74.9987,73.9977,74.0434,138190.78556,0
+CW.US,D,20160422,000000,73.9887,75.0087,73.5423,74.8145,189538.75430425,0
+CW.US,D,20160425,000000,74.7188,74.7188,73.3342,73.6301,236342.2019438,0
+CW.US,D,20160426,000000,74.0634,75.0266,73.884,74.9789,186955.79587652,0
+CW.US,D,20160427,000000,75.0167,75.8275,74.9489,75.5277,174804.94907925,0
+CW.US,D,20160428,000000,75.2587,75.4111,74.2347,74.4509,158585.41572635,0
+CW.US,D,20160429,000000,74.148,74.5196,73.5125,73.7475,203423.28520751,0
+CW.US,D,20160502,000000,74.0534,75.4031,73.7575,75.2886,248924.71299444,0
+CW.US,D,20160503,000000,74.7098,74.7098,73.3522,73.6588,251303.88573977,0
+CW.US,D,20160504,000000,73.2764,73.9229,73.0931,73.4179,254751.17654461,0
+CW.US,D,20160505,000000,76.2698,79.6886,75.4031,76.7121,844051.18428643,0
+CW.US,D,20160506,000000,76.749,77.4332,76.2888,76.991,294018.56941655,0
+CW.US,D,20160509,000000,76.7977,77.4712,76.1403,76.8077,200952.76025972,0
+CW.US,D,20160510,000000,76.9711,78.1555,76.9322,78.0041,273913.05391294,0
+CW.US,D,20160511,000000,77.2829,78.3497,77.235,77.6365,218624.89401874,0
+CW.US,D,20160512,000000,78.0141,79.1975,77.7341,78.4842,318292.1546411,0
+CW.US,D,20160513,000000,78.5022,78.7363,76.8744,77.1365,258363.10208796,0
+CW.US,D,20160516,000000,77.1365,78.7313,76.3635,78.5112,187341.28209347,0
+CW.US,D,20160517,000000,78.3597,79.3618,77.5967,78.3897,432635.99987816,0
+CW.US,D,20160518,000000,78.2521,79.3717,78.1655,78.6984,211090.84699184,0
+CW.US,D,20160519,000000,78.2333,78.5022,77.4233,77.9184,313826.93929459,0
+CW.US,D,20160520,000000,78.3597,78.9833,77.9643,78.3797,249815.14600081,0
+CW.US,D,20160523,000000,78.6386,78.6386,77.7441,77.8198,147440.44702647,0
+CW.US,D,20160524,000000,78.292,79.9008,78.2333,79.5611,214023.1523037,0
+CW.US,D,20160525,000000,79.5989,80.1309,79.303,79.7942,128402.04571201,0
+CW.US,D,20160526,000000,80.1408,80.4695,79.5421,79.9008,203815.79851697,0
+CW.US,D,20160527,000000,79.9296,80.6798,79.833,80.6698,145135.56068753,0
+CW.US,D,20160531,000000,80.891,81.2685,79.9227,80.1408,200275.14776895,0
+CW.US,D,20160601,000000,79.6886,81.1908,79.302,81.1041,229103.29280177,0
+CW.US,D,20160602,000000,80.9387,81.5364,80.4207,81.5175,208944.57216926,0
+CW.US,D,20160603,000000,81.5175,81.5175,80.5841,80.844,217828.82482588,0
+CW.US,D,20160606,000000,80.9099,82.3134,80.8143,82.2009,208441.63312057,0
+CW.US,D,20160607,000000,82.2945,83.4271,82.1719,83.2428,275911.7597931,0
+CW.US,D,20160608,000000,83.1741,84.509,82.7915,84.509,307710.35721133,0
+CW.US,D,20160609,000000,84.4502,84.4502,83.72,84.2181,269599.42299029,0
+CW.US,D,20160610,000000,83.7479,83.7967,82.7815,83.0944,128783.51644754,0
+CW.US,D,20160613,000000,83.0944,83.437,81.4508,81.5364,297628.48721918,0
+CW.US,D,20160614,000000,81.4796,81.8173,80.6141,81.3641,193762.03689481,0
+CW.US,D,20160615,000000,81.5175,81.7466,81.0443,81.1629,254242.21427377,0
+CW.US,D,20160616,000000,80.844,81.7865,80.3809,81.6411,163138.97166425,0
+CW.US,D,20160617,000000,81.5464,81.6511,80.4008,81.0563,343565.5947409,0
+CW.US,D,20160620,000000,82.0504,82.6192,81.6211,82.0314,318321.26688144,0
+CW.US,D,20160621,000000,81.8652,81.8652,80.7943,81.2963,266017.61355765,0
+CW.US,D,20160622,000000,81.6501,81.7287,80.3879,80.4377,241768.12122165,0
+CW.US,D,20160623,000000,80.9178,81.915,80.7106,81.8652,340748.73452006,0
+CW.US,D,20160624,000000,78.286,79.6646,77.2848,77.5041,1213178.3299194,0
+CW.US,D,20160627,000000,76.7698,76.8197,75.5566,76.1642,328547.69420496,0
+CW.US,D,20160628,000000,76.8664,77.1723,75.7697,76.5128,242227.89384502,0
+CW.US,D,20160629,000000,77.5041,78.8926,77.2181,78.8448,389439.45843017,0
+CW.US,D,20160630,000000,79.1457,81.3053,78.8837,81.2575,258804.8050449,0
+CW.US,D,20160701,000000,81.6301,82.401,80.861,81.0543,158068.42249266,0
+CW.US,D,20160705,000000,80.6399,81.0344,78.8648,79.3867,260283.50608028,0
+CW.US,D,20160706,000000,78.9026,80.0322,78.6236,79.7902,143808.444076,0
+CW.US,D,20160707,000000,79.7433,80.5631,79.3867,79.85,78461.503207841,0
+CW.US,D,20160708,000000,80.4577,81.8652,80.4377,81.7287,162035.71814226,0
+CW.US,D,20160711,000000,81.8652,83.0377,81.7088,82.3722,147080.05756842,0
+CW.US,D,20160712,000000,82.6103,83.3295,82.2846,82.7637,332585.26077953,0
+CW.US,D,20160713,000000,82.942,83.1361,82.3812,82.5106,148567.79343703,0
+CW.US,D,20160714,000000,83.1951,83.3893,82.5705,82.6003,122007.39153995,0
+CW.US,D,20160715,000000,83.1761,83.2826,82.1082,82.7049,260264.43254351,0
+CW.US,D,20160718,000000,82.4708,83.0566,82.3623,82.431,139342.22485912,0
+CW.US,D,20160719,000000,82.3333,83.1761,81.9827,82.8504,185701.96180102,0
+CW.US,D,20160720,000000,83.205,83.439,82.8165,83.2248,149491.35416517,0
+CW.US,D,20160721,000000,83.0177,83.8056,82.2945,82.7049,143921.88142631,0
+CW.US,D,20160722,000000,82.6671,84.0547,82.1082,83.722,226333.61448768,0
+CW.US,D,20160725,000000,83.449,83.5347,82.8025,82.9987,132501.8522487,0
+CW.US,D,20160726,000000,81.9817,84.1044,81.9817,83.7509,180060.21039646,0
+CW.US,D,20160727,000000,83.9072,84.1434,83.3993,83.6283,159221.86953248,0
+CW.US,D,20160728,000000,83.7907,85.8178,83.5646,85.257,327064.97768814,0
+CW.US,D,20160729,000000,84.6992,86.3797,83.722,85.8278,383497.54978896,0
+CW.US,D,20160801,000000,85.7611,86.1057,85.1136,85.8657,187756.88442114,0
+CW.US,D,20160802,000000,85.8567,85.8567,84.483,84.8954,184618.78568616,0
+CW.US,D,20160803,000000,84.8377,84.9293,84.3795,84.7191,300281.71657189,0
+CW.US,D,20160804,000000,84.8576,85.9823,84.7889,85.9234,192034.37601096,0
+CW.US,D,20160805,000000,86.3209,86.8698,86.2343,86.7154,161061.96389627,0
+CW.US,D,20160808,000000,86.6576,86.6576,85.6674,86.2333,140070.03086772,0
+CW.US,D,20160809,000000,86.4365,86.6187,85.9921,86.5509,180537.04881589,0
+CW.US,D,20160810,000000,86.3697,86.5899,85.5997,85.9823,172997.98243722,0
+CW.US,D,20160811,000000,86.049,86.7433,86.049,86.3887,146485.76631727,0
+CW.US,D,20160812,000000,86.2133,86.5509,85.8078,86.1446,108432.05270656,0
+CW.US,D,20160815,000000,86.4085,87.1008,86.1057,86.7532,176025.65543297,0
+CW.US,D,20160816,000000,86.542,86.542,85.5499,85.6097,147470.56313718,0
+CW.US,D,20160817,000000,85.7024,86.303,85.4802,86.1446,120334.94352573,0
+CW.US,D,20160818,000000,86.2043,86.9575,85.8657,86.7343,154359.12152472,0
+CW.US,D,20160819,000000,86.4085,87.092,86.3598,86.5152,287213.33226861,0
+CW.US,D,20160822,000000,86.1745,87.0252,86.0958,86.6376,109533.29848784,0
+CW.US,D,20160823,000000,86.7532,87.2831,86.5152,86.6865,136388.83826978,0
+CW.US,D,20160824,000000,86.7433,87.1965,86.1057,86.6576,115924.94104882,0
+CW.US,D,20160825,000000,86.5152,87.1298,86.1346,86.9077,159853.30398683,0
+CW.US,D,20160826,000000,87.1098,87.6786,86.1844,86.9275,169086.90352759,0
+CW.US,D,20160829,000000,87.1587,87.8719,87.1397,87.6886,96657.657293043,0
+CW.US,D,20160830,000000,87.9406,88.1149,87.3629,87.8908,106882.07687585,0
+CW.US,D,20160831,000000,87.8808,87.8808,86.3797,86.7054,146120.35750744,0
+CW.US,D,20160901,000000,86.9774,87.072,86.04,86.9175,129723.1391014,0
+CW.US,D,20160902,000000,87.6499,87.8908,87.1816,87.8808,151568.36193315,0
+CW.US,D,20160906,000000,88.1628,88.3092,86.9425,87.2364,166488.88704449,0
+CW.US,D,20160907,000000,87.2463,87.5939,86.7244,87.4595,179936.7343426,0
+CW.US,D,20160908,000000,87.3817,87.3817,86.6576,86.9475,114007.54866757,0
+CW.US,D,20160909,000000,86.303,86.303,83.693,83.693,276905.59144622,0
+CW.US,D,20160912,000000,83.6283,85.0179,82.9499,84.7879,273761.46948908,0
+CW.US,D,20160913,000000,84.2598,84.5827,82.8215,82.9789,198959.07373135,0
+CW.US,D,20160914,000000,82.9042,83.439,82.1719,82.2099,203398.18844859,0
+CW.US,D,20160915,000000,82.421,83.8595,82.0883,83.6024,194105.3605568,0
+CW.US,D,20160916,000000,83.4989,83.4989,82.3623,82.4708,304057.27298336,0
+CW.US,D,20160919,000000,82.923,83.8196,82.6392,83.4092,169058.7951576,0
+CW.US,D,20160920,000000,84.0946,84.0946,83.0864,83.1951,156225.31651778,0
+CW.US,D,20160921,000000,83.6283,84.8077,83.2528,84.7679,128621.89332013,0
+CW.US,D,20160922,000000,85.5399,86.4185,84.7679,86.1943,243693.54456577,0
+CW.US,D,20160923,000000,85.8657,86.029,85.1893,85.257,185808.37205882,0
+CW.US,D,20160926,000000,84.8864,86.0579,84.4352,85.3745,182300.84903258,0
+CW.US,D,20160927,000000,85.512,87.082,85.266,86.821,394176.72264335,0
+CW.US,D,20160928,000000,86.9774,88.1628,86.6476,88.0662,160557.01710687,0
+CW.US,D,20160929,000000,87.8908,88.0174,86.4564,86.7054,136996.17983556,0
+CW.US,D,20160930,000000,87.2733,88.3938,86.4952,87.8719,216264.79481018,0
+CW.US,D,20161003,000000,87.4984,87.9158,87.1487,87.5661,244504.67181397,0
+CW.US,D,20161004,000000,87.862,88.4806,86.9175,87.313,175163.33079658,0
+CW.US,D,20161005,000000,87.6509,88.9358,87.3917,88.7216,166221.85752962,0
+CW.US,D,20161006,000000,88.2704,88.4527,86.1137,88.3191,251041.87557668,0
+CW.US,D,20161007,000000,87.9515,87.9515,84.8436,84.8725,459693.31760178,0
+CW.US,D,20161010,000000,85.2928,85.779,85.1196,85.3428,206988.02884408,0
+CW.US,D,20161011,000000,85.006,85.1106,83.1401,83.5387,201843.19326609,0
+CW.US,D,20161012,000000,83.7758,84.9064,83.5107,84.2828,135037.62876968,0
+CW.US,D,20161013,000000,83.2568,84.0596,82.7955,83.443,391267.50634968,0
+CW.US,D,20161014,000000,83.8445,84.2261,83.0804,83.1901,231938.22268903,0
+CW.US,D,20161017,000000,83.0604,83.5486,82.7468,82.8055,688227.41591131,0
+CW.US,D,20161018,000000,83.6064,83.6144,82.4738,82.7178,300306.8133308,0
+CW.US,D,20161019,000000,82.9171,83.6702,82.7079,82.9927,162876.96150116,0
+CW.US,D,20161020,000000,82.5635,83.0406,81.4607,81.7008,218319.7174303,0
+CW.US,D,20161021,000000,80.87,81.1379,80.6309,80.8123,305245.85548567,0
+CW.US,D,20161024,000000,82.0524,82.2208,81.6221,81.8273,169445.28524493,0
+CW.US,D,20161025,000000,81.4607,82.2586,81.2106,81.887,180871.33764467,0
+CW.US,D,20161026,000000,81.2685,82.7855,81.2685,81.3741,181307.01737946,0
+CW.US,D,20161027,000000,83.2568,85.7591,82.8722,85.5569,575616.25090989,0
+CW.US,D,20161028,000000,85.4205,87.2364,85.4205,86.4255,382733.60444753,0
+CW.US,D,20161031,000000,86.6666,86.8588,85.8448,86.5589,248439.84361216,0
+CW.US,D,20161101,000000,86.8001,87.4107,85.2063,85.3028,273187.25564506,0
+CW.US,D,20161102,000000,85.254,85.4592,82.6611,82.68,337408.85784338,0
+CW.US,D,20161103,000000,83.0027,83.2767,82.165,82.2776,191121.85785674,0
+CW.US,D,20161104,000000,82.1739,83.8933,82.1739,82.69,219543.4353951,0
+CW.US,D,20161107,000000,84.4153,85.2441,83.9122,84.9502,182732.51328596,0
+CW.US,D,20161108,000000,84.8436,85.6724,84.6584,84.8436,144222.03866295,0
+CW.US,D,20161109,000000,83.4231,90.3951,82.5734,89.913,469583.4483558,0
+CW.US,D,20161110,000000,90.7995,92.49,90.3165,92.1722,347294.97311598,0
+CW.US,D,20161111,000000,91.0017,92.6922,89.5823,92.0049,575128.36991654,0
+CW.US,D,20161114,000000,93.0519,94.7104,92.8925,94.0829,438784.70581283,0
+CW.US,D,20161115,000000,94.1416,94.8448,93.5749,94.6726,268301.4186191,0
+CW.US,D,20161116,000000,94.6537,95.2065,93.9374,95.0501,254351.63614265,0
+CW.US,D,20161117,000000,95.1487,96.1509,95.1487,95.589,277706.67999084,0
+CW.US,D,20161118,000000,95.6189,96.2007,95.0401,95.9486,247104.69603777,0
+CW.US,D,20161121,000000,96.114,96.9119,95.6089,96.902,167766.81400855,0
+CW.US,D,20161122,000000,97.3532,98.1092,97.147,97.5694,327145.28731668,0
+CW.US,D,20161123,000000,97.7846,98.8953,97.2347,98.8624,153049.07070925,0
+CW.US,D,20161125,000000,98.9351,99.1264,98.3653,99.0596,107739.38216045,0
+CW.US,D,20161128,000000,98.451,98.8853,98.0395,98.1092,216179.46582986,0
+CW.US,D,20161129,000000,98.4051,99.1562,98.0794,98.6024,160183.57733418,0
+CW.US,D,20161130,000000,98.5695,99.1264,97.139,97.2247,328281.66856044,0
+CW.US,D,20161201,000000,97.7946,98.5108,97.3244,98.0993,244193.47200341,0
+CW.US,D,20161202,000000,98.0695,99.0795,97.9519,98.8753,162444.29337742,0
+CW.US,D,20161205,000000,99.465,100.072,98.7727,99.4351,248267.17791082,0
+CW.US,D,20161206,000000,99.0596,100.591,97.2745,100.521,319659.4260669,0
+CW.US,D,20161207,000000,100.979,103.828,100.86,103.549,334055.93085206,0
+CW.US,D,20161208,000000,103.918,104.097,102.394,103.37,327980.50745342,0
+CW.US,D,20161209,000000,103.639,103.998,102.384,102.454,312408.47048059,0
+CW.US,D,20161212,000000,101.597,102.114,100.541,101.407,319997.73037711,0
+CW.US,D,20161213,000000,101.098,102.284,100.381,100.551,379955.8951706,0
+CW.US,D,20161214,000000,100.212,100.631,98.5795,98.692,350763.34519831,0
+CW.US,D,20161215,000000,98.8125,100.033,98.4708,99.0297,344064.51830818,0
+CW.US,D,20161216,000000,98.9938,99.1562,97.3761,97.5793,950750.55675735,0
+CW.US,D,20161219,000000,97.941,98.9052,97.2944,98.3553,322467.25145455,0
+CW.US,D,20161220,000000,98.6322,98.954,97.5395,97.9619,346929.56430615,0
+CW.US,D,20161221,000000,98.0993,98.4251,97.7128,97.7327,156832.65808358,0
+CW.US,D,20161222,000000,97.7028,97.941,96.893,97.663,151862.49594766,0
+CW.US,D,20161223,000000,97.931,98.0894,97.3343,97.8144,84312.059646579,0
+CW.US,D,20161227,000000,98.0007,98.8753,97.7547,98.451,133980.55328409,0
+CW.US,D,20161228,000000,98.5008,98.5008,96.2087,96.3521,238252.56723257,0
+CW.US,D,20161229,000000,96.7755,97.3661,95.1457,95.7146,260196.16935925,0
+CW.US,D,20161230,000000,96.2087,96.2087,94.8211,95.1258,257156.44991922,0
+CW.US,D,20170103,000000,96.112,96.9218,94.6497,95.2533,277591.23489982,0
+CW.US,D,20170104,000000,95.7723,96.9707,94.9296,95.2922,579124.77780649,0
+CW.US,D,20170105,000000,95.1457,96.635,94.6029,94.8708,277969.69402429,0
+CW.US,D,20170106,000000,95.086,95.8788,94.2343,94.9595,218139.02076609,0
+CW.US,D,20170109,000000,95.0183,95.0183,92.9792,93.006,170864.75792928,0
+CW.US,D,20170110,000000,93.4225,94.9595,93.3975,94.6497,196671.25318847,0
+CW.US,D,20170111,000000,94.7631,95.2623,94.304,94.6885,193471.91836172,0
+CW.US,D,20170112,000000,94.1855,94.4882,92.4373,94.294,190041.69335295,0
+CW.US,D,20170113,000000,94.5072,95.5462,94.0201,94.1955,279358.04672758,0
+CW.US,D,20170117,000000,93.4802,94.0879,92.0567,92.4641,279838.90062844,0
+CW.US,D,20170118,000000,92.6674,93.1973,92.3476,92.6584,402762.82580404,0
+CW.US,D,20170119,000000,92.7361,93.0209,91.0714,92.6484,444896.26854431,0
+CW.US,D,20170120,000000,92.6773,93.5002,92.2728,93.2371,431456.45220906,0
+CW.US,D,20170123,000000,92.9871,93.55,91.6313,92.473,298513.90087378,0
+CW.US,D,20170124,000000,92.3953,94.9196,92.3953,94.0679,363308.71304575,0
+CW.US,D,20170125,000000,94.8111,95.1747,94.2343,94.9595,169068.83386117,0
+CW.US,D,20170126,000000,94.9097,95.5562,94.4485,95.2234,224308.80797826,0
+CW.US,D,20170127,000000,95.319,95.6359,94.062,94.6786,208351.28478845,0
+CW.US,D,20170130,000000,94.1566,94.8808,93.0459,94.7154,308744.34367871,0
+CW.US,D,20170131,000000,93.9613,95.1557,92.9502,94.831,231907.10270798,0
+CW.US,D,20170201,000000,95.319,95.7046,93.7213,93.9803,369833.87036418,0
+CW.US,D,20170202,000000,94.05,94.3808,92.513,93.1873,393876.5654067,0
+CW.US,D,20170203,000000,94.0201,95.7345,93.2949,95.4336,302768.30344538,0
+CW.US,D,20170206,000000,95.3769,95.9318,94.4006,95.1657,204547.62000699,0
+CW.US,D,20170207,000000,95.8022,96.6569,94.7821,95.106,155576.81626738,0
+CW.US,D,20170208,000000,94.8908,95.067,93.7312,94.3718,151725.96957913,0
+CW.US,D,20170209,000000,94.3718,95.4885,94.1177,95.338,290765.02559055,0
+CW.US,D,20170210,000000,95.7534,96.6469,95.5462,96.4497,181927.40925989,0
+CW.US,D,20170213,000000,97.0235,97.4438,96.5663,97.0435,189847.94637411,0
+CW.US,D,20170214,000000,96.6669,97.2844,96.1588,97.0035,190075.82494508,0
+CW.US,D,20170215,000000,96.7156,97.1002,96.0333,96.1887,424513.68482225,0
+CW.US,D,20170216,000000,94.2153,95.6359,92.6036,92.8347,953440.92931325,0
+CW.US,D,20170217,000000,92.5987,94.1466,91.9721,94.1466,489923.86952288,0
+CW.US,D,20170221,000000,94.1466,95.2822,94.1466,95.076,567701.73701782,0
+CW.US,D,20170222,000000,94.7444,95.1936,94.5461,95.0083,272806.78877987,0
+CW.US,D,20170223,000000,95.1836,95.1836,93.6614,94.4195,220517.18964108,0
+CW.US,D,20170224,000000,93.2849,94.6227,93.2182,94.6129,182564.86693639,0
+CW.US,D,20170227,000000,94.3229,96.0115,94.3229,95.9765,234779.17579845,0
+CW.US,D,20170228,000000,95.9168,96.1787,94.3229,94.6129,277370.38342135,0
+CW.US,D,20170301,000000,95.7434,96.8621,95.7434,96.2564,341269.74323518,0
+CW.US,D,20170302,000000,96.0532,96.0532,93.51,93.7124,316881.71678997,0
+CW.US,D,20170303,000000,93.79,94.1755,93.1575,93.4125,368233.70101564,0
+CW.US,D,20170306,000000,92.513,93.6277,92.513,93.2272,167218.7007938,0
+CW.US,D,20170307,000000,92.8148,93.4603,92.3098,92.8347,192049.43406631,0
+CW.US,D,20170308,000000,93.2571,93.5699,92.6584,92.7261,200171.74912222,0
+CW.US,D,20170309,000000,92.6285,93.2761,91.8276,92.0866,181173.50262203,0
+CW.US,D,20170310,000000,92.9592,93.3048,91.6403,92.503,140076.05408985,0
+CW.US,D,20170313,000000,92.4253,93.0309,92.1851,92.9403,152975.78817321,0
+CW.US,D,20170314,000000,92.5417,92.5717,91.4222,92.2241,88648.779587442,0
+CW.US,D,20170315,000000,92.7361,93.4025,92.244,93.1196,241810.28377664,0
+CW.US,D,20170316,000000,93.6764,93.9424,92.5517,92.7749,152077.32420398,0
+CW.US,D,20170317,000000,92.5517,93.0259,91.5537,92.6185,739466.96665702,0
+CW.US,D,20170320,000000,92.3855,92.7112,91.5447,91.6892,332021.08563907,0
+CW.US,D,20170321,000000,92.4153,92.4153,89.4837,90.0275,264646.32665042,0
+CW.US,D,20170322,000000,89.7586,90.2966,88.7206,88.9846,202963.51258416,0
+CW.US,D,20170323,000000,88.856,89.8652,88.6828,89.5335,200814.2261505,0
+CW.US,D,20170324,000000,89.4548,89.9787,87.9088,88.2205,198577.6029958,0
+CW.US,D,20170327,000000,86.6716,88.0642,86.0719,87.8988,285337.09857197,0
+CW.US,D,20170328,000000,87.4167,88.9667,87.328,88.2893,349326.8067179,0
+CW.US,D,20170329,000000,88.103,88.103,87.2015,87.6966,230912.26718451,0
+CW.US,D,20170330,000000,87.8699,88.6937,87.6866,88.5583,230281.83660051,0
+CW.US,D,20170331,000000,88.4237,89.3143,88.2843,88.385,220801.28495202,0
+CW.US,D,20170403,000000,88.4327,89.0543,86.6297,87.6676,285215.63025881,0
+CW.US,D,20170404,000000,87.6676,88.4048,87.2114,87.582,385790.38968363,0
+CW.US,D,20170405,000000,88.1329,88.7206,85.799,85.9533,272190.41238088,0
+CW.US,D,20170406,000000,85.9533,86.8141,85.263,86.6019,187996.80943639,0
+CW.US,D,20170407,000000,86.6396,87.2593,86.1844,86.6496,213948.86589731,0
+CW.US,D,20170410,000000,86.8239,87.1627,86.0769,86.8927,186823.28498944,0
+CW.US,D,20170411,000000,86.5919,88.1229,86.1446,88.0931,251494.62110754,0
+CW.US,D,20170412,000000,88.0732,88.0732,85.8607,86.03,180737.82288723,0
+CW.US,D,20170413,000000,85.79,86.313,84.9004,84.9592,173114.43139859,0
+CW.US,D,20170417,000000,85.254,86.6796,85.1564,86.6596,377689.15590521,0
+CW.US,D,20170418,000000,85.9234,86.7751,85.6834,86.6984,198760.30740072,0
+CW.US,D,20170419,000000,87.077,87.9485,86.6297,87.069,576512.7071384,0
+CW.US,D,20170420,000000,87.7443,88.8083,87.3081,88.6449,258163.33188698,0
+CW.US,D,20170421,000000,89.0364,89.3711,88.365,88.9667,259895.00825225,0
+CW.US,D,20170424,000000,90.7388,90.9201,89.6928,89.9727,222106.3164157,0
+CW.US,D,20170425,000000,90.7866,90.8842,89.9727,90.5336,235662.58171232,0
+CW.US,D,20170426,000000,90.3493,90.8444,90.0874,90.3892,332131.5113783,0
+CW.US,D,20170427,000000,90.7667,91.437,90.0117,90.691,206133.73517055,0
+CW.US,D,20170428,000000,90.8345,91.0277,90.3204,90.5136,269963.82792975,0
+CW.US,D,20170501,000000,90.7009,91.978,90.0217,91.6752,347725.633499,0
+CW.US,D,20170502,000000,91.5686,91.8535,91.0177,91.2309,366747.97288775,0
+CW.US,D,20170503,000000,90.6811,90.8345,89.6928,90.2716,232570.66101375,0
+CW.US,D,20170504,000000,92.0727,92.2101,86.5919,86.8528,532216.92764985,0
+CW.US,D,20170505,000000,86.9903,86.9903,84.6843,86.1646,349550.66980744,0
+CW.US,D,20170508,000000,86.1646,86.1646,84.5567,85.5579,293697.33090242,0
+CW.US,D,20170509,000000,85.6924,85.9145,84.5169,84.9771,345306.30593939,0
+CW.US,D,20170510,000000,84.733,85.3815,84.5966,84.8516,199145.79361769,0
+CW.US,D,20170511,000000,84.477,84.6743,83.3195,84.5966,234189.90389906,0
+CW.US,D,20170512,000000,84.0956,84.0956,83.2906,83.6104,226097.70495387,0
+CW.US,D,20170515,000000,83.6562,84.7819,83.6562,84.7231,299180.47079061,0
+CW.US,D,20170516,000000,84.8317,84.8934,83.5915,84.2998,201808.05780361,0
+CW.US,D,20170517,000000,83.0546,83.1044,81.2565,81.3522,205089.7099996,0
+CW.US,D,20170518,000000,81.2466,81.3571,80.1628,80.7813,532585.34807076,0
+CW.US,D,20170519,000000,81.2466,82.3573,80.9357,82.2427,428609.4758775,0
+CW.US,D,20170522,000000,82.9769,83.1144,82.2138,82.4858,240202.08346523,0
+CW.US,D,20170523,000000,82.6919,83.5437,81.8672,83.4969,239136.97701679,0
+CW.US,D,20170524,000000,83.5057,84.5767,83.3384,84.2798,218678.09914764,0
+CW.US,D,20170525,000000,84.6843,86.544,84.5617,86.4584,411220.43355908,0
+CW.US,D,20170526,000000,86.1346,86.5262,85.9484,86.5172,303162.82449555,0
+CW.US,D,20170530,000000,86.1646,86.6796,85.9045,86.4006,318700.72987627,0
+CW.US,D,20170531,000000,86.4285,87.2513,85.8029,87.1915,301659.02670125,0
+CW.US,D,20170601,000000,87.4645,87.8021,86.6994,87.7533,215060.15038216,0
+CW.US,D,20170602,000000,88.0352,89.1978,87.7443,88.0452,232443.16947844,0
+CW.US,D,20170605,000000,90.969,91.8136,89.2376,89.3243,487982.38425305,0
+CW.US,D,20170606,000000,88.9767,88.9767,87.5731,87.7723,285361.19146053,0
+CW.US,D,20170607,000000,87.9775,88.0154,87.4067,87.4844,323692.97716005,0
+CW.US,D,20170608,000000,87.338,89.7128,86.6894,89.4189,245593.87115097,0
+CW.US,D,20170609,000000,89.5634,91.3086,89.5614,91.2896,377384.98318713,0
+CW.US,D,20170612,000000,91.456,91.8735,89.3044,89.7815,274983.17971316,0
+CW.US,D,20170613,000000,90.0784,90.2916,89.2755,89.6431,180626.39327763,0
+CW.US,D,20170614,000000,89.8193,89.8193,88.6349,88.9567,151551.29613709,0
+CW.US,D,20170615,000000,88.1129,89.2844,88.0352,89.2556,171947.93404413,0
+CW.US,D,20170616,000000,88.5871,90.0874,88.0542,90.0405,543915.02891626,0
+CW.US,D,20170619,000000,90.5068,91.2608,90.1372,90.2319,417150.29575599,0
+CW.US,D,20170620,000000,90.0217,90.2516,88.905,89.2167,267978.17236425,0
+CW.US,D,20170621,000000,89.5424,89.5424,87.4904,87.6069,145341.35411065,0
+CW.US,D,20170622,000000,87.6239,88.2564,87.2274,87.5691,174609.19435969,0
+CW.US,D,20170623,000000,87.5691,88.3062,87.3041,88.1199,347990.65527316,0
+CW.US,D,20170626,000000,88.4686,88.5473,87.5192,87.579,169650.07479769,0
+CW.US,D,20170627,000000,87.3827,87.853,87.0441,87.1776,179014.17748481,0
+CW.US,D,20170628,000000,87.8758,88.9547,87.5691,87.9745,148013.65700013,0
+CW.US,D,20170629,000000,88.2275,88.2764,86.9265,87.9645,153511.85494368,0
+CW.US,D,20170630,000000,88.2664,89.5922,87.1597,89.0145,242382.48987994,0
+CW.US,D,20170703,000000,89.7606,89.9529,89.13,89.1968,92267.732223276,0
+CW.US,D,20170705,000000,89.1779,90.1322,88.7773,89.9727,130007.23441235,0
+CW.US,D,20170706,000000,89.4947,90.1471,88.905,89.0434,176481.4125749,0
+CW.US,D,20170707,000000,89.2266,90.437,88.4297,90.2616,112299.96519086,0
+CW.US,D,20170710,000000,89.7208,90.8653,89.7208,89.925,170851.70761464,0
+CW.US,D,20170711,000000,89.925,90.3453,88.875,89.915,207959.77534935,0
+CW.US,D,20170712,000000,90.418,91.6055,90.0972,90.3403,187291.08857564,0
+CW.US,D,20170713,000000,90.437,90.5834,89.6221,90.3105,139359.29065518,0
+CW.US,D,20170714,000000,90.427,91.2169,90.1939,90.6821,112549.92890965,0
+CW.US,D,20170717,000000,90.5834,91.0287,89.9558,90.6621,109083.56456804,0
+CW.US,D,20170718,000000,90.4469,90.97,89.7407,90.5834,145968.77308358,0
+CW.US,D,20170719,000000,90.8554,92.1742,90.6033,92.1344,194703.66728938,0
+CW.US,D,20170720,000000,92.2918,92.6873,91.717,92.0069,109950.90855622,0
+CW.US,D,20170721,000000,92.1144,92.6684,91.7758,92.4253,188762.76251854,0
+CW.US,D,20170724,000000,92.3575,93.0768,91.7958,93.0768,203047.83769411,0
+CW.US,D,20170725,000000,93.5827,94.8478,93.1744,94.2891,412323.68708107,0
+CW.US,D,20170726,000000,94.4842,95.0451,93.0678,93.1495,255676.74501346,0
+CW.US,D,20170727,000000,96.0164,96.9935,93.0907,94.2891,255502.07157142,0
+CW.US,D,20170728,000000,93.9843,95.4875,93.7541,95.2992,243820.03223071,0
+CW.US,D,20170731,000000,95.595,95.6409,92.9702,93.513,206824.39797595,0
+CW.US,D,20170801,000000,93.6505,94.3429,92.503,93.543,232299.61601744,0
+CW.US,D,20170802,000000,93.5729,94.1805,92.7072,93.278,239767.40760079,0
+CW.US,D,20170803,000000,93.2092,93.9086,92.9512,93.8796,142174.14313532,0
+CW.US,D,20170804,000000,94.2293,94.2293,93.2681,94.0729,200238.00456575,0
+CW.US,D,20170807,000000,94.1705,95.065,93.8796,94.9266,192424.88157971,0
+CW.US,D,20170808,000000,94.7891,95.3171,93.6307,93.7441,166161.62530822,0
+CW.US,D,20170809,000000,93.4255,94.6467,93.4255,94.5232,149440.15677698,0
+CW.US,D,20170810,000000,94.2393,94.3867,93.1893,93.3268,153615.25359042,0
+CW.US,D,20170811,000000,92.9413,93.9274,92.253,92.4053,167801.94947103,0
+CW.US,D,20170814,000000,93.2291,94.299,93.2092,94.0929,155846.85739332,0
+CW.US,D,20170815,000000,94.3189,94.3189,92.7172,92.7669,146710.63327717,0
+CW.US,D,20170816,000000,92.8357,93.5729,92.8157,93.2491,148866.94680332,0
+CW.US,D,20170817,000000,92.8726,93.1594,91.3903,91.4192,173281.0738778,0
+CW.US,D,20170818,000000,90.7398,91.1841,89.7905,90.7488,235316.24643927,0
+CW.US,D,20170821,000000,90.437,91.9132,90.437,91.7858,192479.09057896,0
+CW.US,D,20170822,000000,91.9889,92.473,91.439,91.7958,132813.05205927,0
+CW.US,D,20170823,000000,91.3903,92.1144,90.418,91.9033,154299.89317367,0
+CW.US,D,20170824,000000,92.3575,93.1893,91.6872,92.4641,156636.90336403,0
+CW.US,D,20170825,000000,92.9213,93.4433,92.4641,92.9981,148183.31109042,0
+CW.US,D,20170828,000000,93.278,93.278,92.3575,92.6086,226077.62754674,0
+CW.US,D,20170829,000000,92.2818,93.5927,92.2818,93.543,141826.80399191,0
+CW.US,D,20170830,000000,93.5927,94.5699,93.0956,93.8318,130834.42358625,0
+CW.US,D,20170831,000000,94.1416,94.3867,93.6217,93.8996,170134.94417996,0
+CW.US,D,20170901,000000,94.3678,94.5132,93.9046,93.9364,141578.8480138,0
+CW.US,D,20170905,000000,93.9086,94.3578,92.8426,92.9113,302130.84576889,0
+CW.US,D,20170906,000000,93.3068,93.794,92.9313,93.278,284961.65105858,0
+CW.US,D,20170907,000000,92.8925,93.508,92.5717,93.2969,153181.58159632,0
+CW.US,D,20170908,000000,93.0858,94.1616,92.7759,93.9086,147268.78519548,0
+CW.US,D,20170911,000000,94.3279,95.0451,93.8458,95.0263,124991.89811037,0
+CW.US,D,20170912,000000,95.0451,95.4974,94.6846,95.336,123457.98420536,0
+CW.US,D,20170913,000000,95.1637,95.8411,94.6287,95.6349,146916.42670028,0
+CW.US,D,20170914,000000,95.5652,97.1092,95.3888,96.8233,239552.57934446,0
+CW.US,D,20170915,000000,96.9508,98.5924,96.5862,97.9619,554065.16209266,0
+CW.US,D,20170918,000000,98.1979,99.7141,97.2347,99.1363,270986.77182322,0
+CW.US,D,20170919,000000,98.7827,98.8853,97.5594,98.4808,256019.0648051,0
+CW.US,D,20170920,000000,98.5208,101.238,98.5208,100.501,266035.68322407,0
+CW.US,D,20170921,000000,100.401,101.009,99.9526,100.551,410012.77751998,0
+CW.US,D,20170922,000000,100.411,101.886,100.411,101.158,185384.73876831,0
+CW.US,D,20170925,000000,101.118,101.138,99.7241,100.481,282469.04096293,0
+CW.US,D,20170926,000000,100.611,101.527,100.222,101.009,393517.17981901,0
+CW.US,D,20170927,000000,101.328,103.37,101.328,103.161,334044.88827815,0
+CW.US,D,20170928,000000,103.061,103.42,102.344,102.504,264492.73448584,0
+CW.US,D,20170929,000000,102.414,102.424,101.198,101.357,277784.98187867,0
+CW.US,D,20171002,000000,101.437,102.613,100.95,102.583,224631.05036275,0
+CW.US,D,20171003,000000,102.693,103.051,101.657,101.866,217770.6003452,0
+CW.US,D,20171004,000000,101.757,102.683,101.717,102.334,282422.86292653,0
+CW.US,D,20171005,000000,102.484,103.838,102.484,103.4,337012.3290525,0
+CW.US,D,20171006,000000,103.898,106.527,103.898,106.488,287561.67528239,0
+CW.US,D,20171009,000000,106.647,107.743,106.308,107.335,238492.4922478,0
+CW.US,D,20171010,000000,107.584,107.584,106.657,107.584,224697.3058063,0
+CW.US,D,20171011,000000,107.584,107.762,106.697,107.733,158045.33347445,0
+CW.US,D,20171012,000000,107.613,109.078,107.175,108.819,251545.81849572,0
+CW.US,D,20171013,000000,109.218,110.034,108.5,109.945,256127.48280362,0
+CW.US,D,20171016,000000,110.502,110.542,109.496,110.333,321521.60557854,0
+CW.US,D,20171017,000000,110.024,111.011,109.466,110.273,399519.3206816,0
+CW.US,D,20171018,000000,110.731,110.731,109.426,110.313,209984.58185878,0
+CW.US,D,20171019,000000,109.925,110.293,108.839,109.905,154366.14861722,0
+CW.US,D,20171020,000000,110.582,111.628,110.034,110.811,122030.48055816,0
+CW.US,D,20171023,000000,110.911,110.911,109.795,110.034,155557.74273059,0
+CW.US,D,20171024,000000,110.233,111.149,110.223,110.921,244140.2668745,0
+CW.US,D,20171025,000000,110.652,111.648,110.174,111.468,189877.05861445,0
+CW.US,D,20171026,000000,111.708,114.148,109.805,111.718,364888.80498717,0
+CW.US,D,20171027,000000,112.425,112.744,111.449,112.644,577054.79713101,0
+CW.US,D,20171030,000000,114.746,115.055,113.441,113.918,460278.57401972,0
+CW.US,D,20171031,000000,114.248,115.224,113.381,114.815,260226.28546995,0
+CW.US,D,20171101,000000,115.563,115.563,113.7,114.437,242827.20444795,0
+CW.US,D,20171102,000000,114.507,116.667,114.328,116.35,217949.28926869,0
+CW.US,D,20171103,000000,116.04,116.777,115.683,116.35,240770.27408712,0
+CW.US,D,20171106,000000,116.15,116.3,115.254,115.812,229820.05623644,0
+CW.US,D,20171107,000000,115.921,117.067,114.995,115.583,153244.8254288,0
+CW.US,D,20171108,000000,115.533,116.05,114.815,115.812,163141.98327533,0
+CW.US,D,20171109,000000,115.882,116.16,114.756,115.872,190368.95508923,0
+CW.US,D,20171110,000000,115.254,115.623,114.616,114.796,188607.16261325,0
+CW.US,D,20171113,000000,114.527,115.165,114.118,114.825,409339.18051065,0
+CW.US,D,20171114,000000,114.517,115.283,113.918,115.025,129826.53774814,0
+CW.US,D,20171115,000000,114.557,115.035,113.87,113.978,183416.14899886,0
+CW.US,D,20171116,000000,114.427,116.55,114.098,115.822,176690.2176091,0
+CW.US,D,20171117,000000,114.995,115.533,114.596,114.855,360204.74590289,0
+CW.US,D,20171120,000000,114.955,116.48,114.308,116.43,122167.00692667,0
+CW.US,D,20171121,000000,116.55,118.332,116.5,117.974,178269.30568015,0
+CW.US,D,20171122,000000,118.152,118.342,117.087,117.117,117523.10265666,0
+CW.US,D,20171124,000000,117.357,117.594,116.997,117.485,36394.315911117,0
+CW.US,D,20171127,000000,117.485,118.442,117.067,117.814,206940.84693732,0
+CW.US,D,20171128,000000,118.452,120.673,118.014,120.363,126928.36402841,0
+CW.US,D,20171129,000000,120.443,121.022,119.079,119.527,146128.38847028,0
+CW.US,D,20171130,000000,120.613,121.261,119.229,120.773,164968.02345413,0
+CW.US,D,20171201,000000,120.743,121.062,116.56,120.353,251897.17312057,0
+CW.US,D,20171204,000000,121.54,121.54,117.565,117.714,448313.44323845,0
+CW.US,D,20171205,000000,118.84,120.353,117.317,119.179,266613.91254952,0
+CW.US,D,20171206,000000,118.969,120.225,118.969,119.109,134354.99692713,0
+CW.US,D,20171207,000000,119.099,120.344,118.889,119.766,215579.15135655,0
+CW.US,D,20171208,000000,120.215,120.473,118.531,118.949,112469.61928113,0
+CW.US,D,20171211,000000,119.159,119.159,115.723,116.2,296861.53026668,0
+CW.US,D,20171212,000000,116.63,117.376,115.463,116.49,483295.31355771,0
+CW.US,D,20171213,000000,116.62,118.581,116.43,117.994,197940.14531932,0
+CW.US,D,20171214,000000,118.083,118.899,116.767,116.917,170611.78259938,0
+CW.US,D,20171215,000000,117.327,120.275,117.327,119.069,703545.4736839,0
+CW.US,D,20171218,000000,119.666,120.942,119.607,120.603,140226.63464336,0
+CW.US,D,20171219,000000,120.603,121.36,118.939,119.369,214436.74689066,0
+CW.US,D,20171220,000000,119.876,120.553,119.419,119.916,145758.96417902,0
+CW.US,D,20171221,000000,120.165,120.165,118.879,119.676,90529.028765505,0
+CW.US,D,20171222,000000,120.146,120.146,119.129,119.577,137712.94327023,0
+CW.US,D,20171226,000000,119.577,120.315,119.209,119.636,68862.494857256,0
+CW.US,D,20171227,000000,119.846,120.912,118.8,119.419,80610.789641495,0
+CW.US,D,20171228,000000,119.597,119.926,118.969,119.706,76278.085182059,0
+CW.US,D,20171229,000000,120.026,120.453,118.412,118.492,126707.51254994,0
+CW.US,D,20180102,000000,118.86,119.557,118.342,119.329,171958.97661805,0
+CW.US,D,20180103,000000,119.199,120.066,118.77,119.279,196565.84680102,0
+CW.US,D,20180104,000000,119.696,120.423,119.379,119.636,146887.31445994,0
+CW.US,D,20180105,000000,119.786,120.433,119.209,119.926,94659.955283247,0
+CW.US,D,20180108,000000,119.976,120.803,119.299,120.603,224492.51625353,0
+CW.US,D,20180109,000000,120.533,122.138,120.473,121.599,195261.81920769,0
+CW.US,D,20180110,000000,121.54,121.918,120.413,121.5,250750.75317325,0
+CW.US,D,20180111,000000,121.38,124.129,120.753,124.109,403776.73486429,0
+CW.US,D,20180112,000000,124.558,125.833,123.821,125.185,272252.65234299,0
+CW.US,D,20180116,000000,127.058,130.723,126.331,127.507,282313.44105765,0
+CW.US,D,20180117,000000,128.204,128.891,126.58,128.681,155684.23039554,0
+CW.US,D,20180118,000000,128.552,128.841,127.287,127.367,159222.87340284,0
+CW.US,D,20180119,000000,127.247,129.858,126.68,129.628,174772.82522783,0
+CW.US,D,20180122,000000,129.171,129.171,127.317,128.861,102293.38547545,0
+CW.US,D,20180123,000000,128.622,129.031,127.805,128.174,166921.55516822,0
+CW.US,D,20180124,000000,128.444,128.661,127.397,127.874,225488.35564736,0
+CW.US,D,20180125,000000,128.274,129.071,127.287,128.761,173963.70572034,0
+CW.US,D,20180126,000000,129.309,129.808,128.144,129.808,175527.73573605,0
+CW.US,D,20180129,000000,129.808,130.286,129.161,129.469,164233.19035303,0
+CW.US,D,20180130,000000,128.871,129.638,127.697,128.951,127697.32872162,0
+CW.US,D,20180131,000000,129.858,130.286,126.56,127.088,212068.61671924,0
+CW.US,D,20180201,000000,126.839,128.334,125.753,127.667,288103.76527499,0
+CW.US,D,20180202,000000,126.959,126.959,125.175,125.305,160139.40703848,0
+CW.US,D,20180205,000000,123.891,125.584,117.425,118.004,286668.23066494,0
+CW.US,D,20180206,000000,116.42,118.751,115.234,117.794,309194.07759851,0
+CW.US,D,20180207,000000,117.465,120.613,117.465,119.169,180376.42955882,0
+CW.US,D,20180208,000000,119.079,119.319,113.231,113.351,294534.55877989,0
+CW.US,D,20180209,000000,114.766,116.14,111.907,115.005,236355.25225843,0
+CW.US,D,20180212,000000,115.673,117.794,113.85,116.63,304574.26621706,0
+CW.US,D,20180213,000000,115.852,116.59,114.905,116.02,232817.6131215,0
+CW.US,D,20180214,000000,114.945,119.099,114.885,118.711,291820.09333542,0
+CW.US,D,20180215,000000,119.616,122.078,119.099,122.018,197319.75343889,0
+CW.US,D,20180216,000000,121.639,123.791,121.36,123.731,201135.46466463,0
+CW.US,D,20180220,000000,126.232,127.547,126.232,126.232,340809.97061182,0
+CW.US,D,20180221,000000,126.72,128.224,125.185,125.355,206757.13866204,0
+CW.US,D,20180222,000000,129.319,132.377,127.237,132.159,292158.39764563,0
+CW.US,D,20180223,000000,133.235,134.151,130.833,132.278,233924.8821249,0
+CW.US,D,20180226,000000,133.235,134.818,132.119,133.972,395588.16436484,0
+CW.US,D,20180227,000000,133.902,135.176,132.786,132.786,185538.33093287,0
+CW.US,D,20180228,000000,133.513,133.992,131.213,131.263,193056.31603406,0
+CW.US,D,20180301,000000,131.013,131.013,124.867,126.45,310907.68429736,0
+CW.US,D,20180302,000000,125.325,128.811,124.887,128.503,182543.7856589,0
+CW.US,D,20180305,000000,127.717,130.614,126.66,130.166,134696.31284841,0
+CW.US,D,20180306,000000,130.823,131.283,128.701,131.283,155446.313121,0
+CW.US,D,20180307,000000,129.937,132.228,128.761,131.56,160325.12305448,0
+CW.US,D,20180308,000000,132.119,132.169,130.555,131.86,122749.25173354,0
+CW.US,D,20180309,000000,133.025,136.192,131.66,136.004,285310.9979427,0
+CW.US,D,20180312,000000,136.053,136.053,133.115,133.732,236752.78491967,0
+CW.US,D,20180313,000000,134.28,134.838,132.367,132.886,185592.53993214,0
+CW.US,D,20180314,000000,133.752,133.752,130.723,131.85,258176.38220161,0
+CW.US,D,20180315,000000,132.238,132.836,130.833,131.72,289111.65111309,0
+CW.US,D,20180316,000000,131.87,134.012,131.75,133.493,428571.32880395,0
+CW.US,D,20180319,000000,132.826,133.812,131.73,133.523,120432.31895032,0
+CW.US,D,20180320,000000,133.453,135.346,133.235,133.802,151868.51916979,0
+CW.US,D,20180321,000000,133.832,136.182,133.393,134.988,111663.51138471,0
+CW.US,D,20180322,000000,133.712,135.485,131.999,132.019,236632.32047688,0
+CW.US,D,20180323,000000,132.189,134.072,130.036,130.076,270778.97065939,0
+CW.US,D,20180326,000000,132.367,134.599,130.973,134.33,179916.65693546,0
+CW.US,D,20180327,000000,135.088,135.088,130.166,130.753,125327.1908095,0
+CW.US,D,20180328,000000,131.053,131.053,127.347,128.034,297703.77749593,0
+CW.US,D,20180329,000000,128.901,133.005,128.204,131.49,171581.52136395,0
+CW.US,D,20180402,000000,131.033,131.263,125.952,127.924,170622.8251733,0
+CW.US,D,20180403,000000,128.921,131.113,126.869,130.993,254956.96996773,0
+CW.US,D,20180404,000000,128.264,132.647,128.064,132.567,372304.39531198,0
+CW.US,D,20180405,000000,133.583,135.585,133.115,135.226,162938.19759292,0
+CW.US,D,20180406,000000,133.682,135.256,129.559,130.684,187998.81717711,0
+CW.US,D,20180409,000000,132.059,133.185,130.903,131.013,124546.17967199,0
+CW.US,D,20180410,000000,133.443,134.479,131.65,133.175,253993.25442532,0
+CW.US,D,20180411,000000,132.627,133.593,131.93,132.876,107350.88433241,0
+CW.US,D,20180412,000000,133.852,134.34,132.846,133.882,179333.40825823,0
+CW.US,D,20180413,000000,134.998,135.226,133.035,133.932,190075.82494508,0
+CW.US,D,20180416,000000,135.216,136.172,134.639,135.755,313708.4825925,0
+CW.US,D,20180417,000000,136.94,139.201,136.691,136.801,300875.00395269,0
+CW.US,D,20180418,000000,137.787,137.787,136.512,136.681,347319.06600454,0
+CW.US,D,20180419,000000,136.632,138.764,136.382,138.314,161786.7582938,0
+CW.US,D,20180420,000000,138.125,139.581,137.468,138.284,178473.09136256,0
+CW.US,D,20180423,000000,138.803,139.031,136.731,137.398,224248.57575687,0
+CW.US,D,20180424,000000,137.936,138.314,130.266,131.9,254734.11074856,0
+CW.US,D,20180425,000000,132.238,132.567,129.369,130.585,237973.4912734,0
+CW.US,D,20180426,000000,131.043,131.043,128.284,128.334,321475.42754214,0
+CW.US,D,20180427,000000,127.894,128.602,126.132,127.994,269331.38960505,0
+CW.US,D,20180430,000000,128.334,129.459,124.578,124.638,252439.26311317,0
+CW.US,D,20180501,000000,124.229,124.638,121.749,123.243,261527.30145221,0
+CW.US,D,20180502,000000,123.233,125.335,122.536,123.123,322580.68880484,0
+CW.US,D,20180503,000000,122.296,123.552,119.766,121.749,281739.22721363,0
+CW.US,D,20180504,000000,120.513,120.533,117.764,119.966,364974.13396749,0
+CW.US,D,20180507,000000,120.126,123.691,120.126,123.074,418880.9682509,0
+CW.US,D,20180508,000000,122.595,125.335,122.326,125.325,408825.19888804,0
+CW.US,D,20180509,000000,126.232,128.364,125.932,128.344,292644.27089825,0
+CW.US,D,20180510,000000,128.532,130.396,128.084,130.106,451605.134138,0
+CW.US,D,20180511,000000,130.156,131.213,129.489,131.083,286948.31049445,0
+CW.US,D,20180514,000000,131.193,131.411,127.297,128.304,518250.07937736,0
+CW.US,D,20180515,000000,127.667,129.031,127.457,128.214,384051.68622586,0
+CW.US,D,20180516,000000,128.354,130.136,127.884,128.184,441618.63182973,0
+CW.US,D,20180517,000000,127.914,129.319,127.697,128.344,367619.33235735,0
+CW.US,D,20180518,000000,128.911,129.22,127.904,128.374,513181.53794647,0
+CW.US,D,20180521,000000,129.22,130.684,128.951,130.366,189633.11811778,0
+CW.US,D,20180522,000000,130.743,130.743,127.457,127.617,174147.41399562,0
+CW.US,D,20180523,000000,127.098,128.324,126.839,128.294,121122.98175573,0
+CW.US,D,20180524,000000,128.434,129.101,127.707,128.701,191494.29375907,0
+CW.US,D,20180525,000000,128.532,128.781,126.61,127.247,236123.35820604,0
+CW.US,D,20180529,000000,126.341,126.799,123.422,124.608,436625.38067561,0
+CW.US,D,20180530,000000,125.225,128.384,124.827,127.617,587192.88386314,0
+CW.US,D,20180531,000000,127.667,127.795,123.851,123.871,186965.83458008,0
+CW.US,D,20180601,000000,125.125,126.281,125.016,125.465,211939.11744324,0
+CW.US,D,20180604,000000,125.972,126.73,124.408,124.877,274263.40466743,0
+CW.US,D,20180605,000000,124.937,125.604,124.368,125.035,234239.09354655,0
+CW.US,D,20180606,000000,125.035,126.152,124.249,125.733,305825.08868148,0
+CW.US,D,20180607,000000,125.723,126.082,124.598,125.753,254494.1857333,0
+CW.US,D,20180608,000000,125.962,127.387,125.355,127.297,219996.18092595,0
+CW.US,D,20180611,000000,126.999,128.094,126.919,127.028,215078.22004857,0
+CW.US,D,20180612,000000,127.117,127.647,125.515,127.567,240443.01235083,0
+CW.US,D,20180613,000000,127.805,127.824,126.401,126.829,334648.21436251,0
+CW.US,D,20180614,000000,127.197,127.197,124.837,125.902,174136.37142169,0
+CW.US,D,20180615,000000,125.185,125.275,123.332,124.718,399636.77351333,0
+CW.US,D,20180618,000000,123.661,124.289,123.074,123.482,200624.49465308,0
+CW.US,D,20180619,000000,121.709,122.158,117.207,117.874,485413.48001031,0
+CW.US,D,20180620,000000,118.222,118.84,116.4,117.347,324091.51369166,0
+CW.US,D,20180621,000000,117.357,117.357,114.557,115.463,543355.87312759,0
+CW.US,D,20180622,000000,116.19,116.19,113.311,114.118,4606147.7020218,0
+CW.US,D,20180625,000000,114.118,114.796,112.176,113.571,491965.74182836,0
+CW.US,D,20180626,000000,113.541,116.25,113.471,115.832,556742.48433393,0
+CW.US,D,20180627,000000,116.997,118.192,115.115,115.244,468245.28917035,0
+CW.US,D,20180628,000000,115.403,115.911,113.191,115.135,321119.05356552,0
+CW.US,D,20180629,000000,115.543,117.724,115.523,116,260070.68556467,0
+CW.US,D,20180702,000000,117.077,118.103,116.32,116.687,455665.78973078,0
+CW.US,D,20180703,000000,117.445,118.004,116.658,116.887,169622.97029806,0
+CW.US,D,20180705,000000,117.684,117.764,115.902,116.658,481700.16356095,0
+CW.US,D,20180706,000000,116.43,116.777,114.537,116.06,204073.79319864,0
+CW.US,D,20180709,000000,116.697,119.806,116.667,119.099,247492.18999546,0
+CW.US,D,20180710,000000,119.866,120.295,117.854,118.531,220154.79244232,0
+CW.US,D,20180711,000000,116.897,118.312,115.653,115.97,310695.8676521,0
+CW.US,D,20180712,000000,117.425,119.029,116.5,118.751,241724.95479632,0
+CW.US,D,20180713,000000,118.581,120.403,118.581,120.165,297889.49351191,0
+CW.US,D,20180716,000000,120.533,121.48,120.363,120.882,357495.29981022,0
+CW.US,D,20180717,000000,121.091,122.865,120.693,122.575,211227.37336035,0
+CW.US,D,20180718,000000,122.675,123.492,121.609,123.153,386541.28471042,0
+CW.US,D,20180719,000000,122.795,123.462,121.749,122.805,181509.79919151,0
+CW.US,D,20180720,000000,122.665,123.572,122.068,122.615,198110.80327995,0
+CW.US,D,20180723,000000,122.406,123.881,122.118,122.625,610631.24895094,0
+CW.US,D,20180724,000000,123.661,125.045,121.579,122.286,268780.26477923,0
+CW.US,D,20180725,000000,121.799,123.532,119.666,123.223,269031.2323684,0
+CW.US,D,20180726,000000,125.445,129.818,123.811,128.821,608008.13570892,0
+CW.US,D,20180727,000000,129.101,130.066,126.301,126.65,291408.50648919,0
+CW.US,D,20180730,000000,126.72,127.765,126.43,126.61,339168.64257865,0
+CW.US,D,20180731,000000,127.507,130.186,126.959,129.658,266812.67888014,0
+CW.US,D,20180801,000000,129.121,129.848,127.904,128.612,503270.32591495,0
+CW.US,D,20180802,000000,127.884,128.931,127.098,128.484,310756.0998735,0
+CW.US,D,20180803,000000,128.711,129.239,126.869,128.512,237026.84152705,0
+CW.US,D,20180806,000000,128.194,128.831,127.824,128.464,275016.30743494,0
+CW.US,D,20180807,000000,128.911,129.339,128.414,128.921,257988.65844491,0
+CW.US,D,20180808,000000,129.071,129.071,127.726,128.731,259880.95406726,0
+CW.US,D,20180809,000000,128.711,130.026,128.034,128.254,154315.95509938,0
+CW.US,D,20180810,000000,127.805,128.064,126.939,127.028,165305.32389397,0
+CW.US,D,20180813,000000,127.607,129.141,126.78,128.394,270226.84196321,0
+CW.US,D,20180814,000000,128.721,130.973,128.721,129.996,129081.66594349,0
+CW.US,D,20180815,000000,128.981,129.121,126.192,127.637,167754.76756427,0
+CW.US,D,20180816,000000,128.572,129.588,127.237,127.507,354759.75308826,0
+CW.US,D,20180817,000000,127.337,129.061,127.337,128.731,314233.50678904,0
+CW.US,D,20180820,000000,129.161,129.768,128.384,129.071,273966.25904185,0
+CW.US,D,20180821,000000,129.698,131.312,129.578,131.073,221874.42236331,0
+CW.US,D,20180822,000000,130.953,131.283,130.036,130.316,171988.0888584,0
+CW.US,D,20180823,000000,130.076,130.076,128.234,128.761,187571.16840515,0
+CW.US,D,20180824,000000,128.961,129.658,128.512,129.479,205643.84643648,0
+CW.US,D,20180827,000000,130.046,131.999,130.046,131.67,303528.23330539,0
+CW.US,D,20180828,000000,131.91,132.318,129.888,130.674,153745.75673679,0
+CW.US,D,20180829,000000,130.793,131.54,129.967,131.103,171381.75116296,0
+CW.US,D,20180830,000000,130.793,131.421,130.076,130.555,216247.72901411,0
+CW.US,D,20180831,000000,129.858,130.963,129.369,130.565,132541.0031926,0
+CW.US,D,20180904,000000,130.346,130.515,129.339,129.539,121169.15979213,0
+CW.US,D,20180905,000000,129.279,131.003,128.771,130.833,206809.33992059,0
+CW.US,D,20180906,000000,130.983,132.039,130.485,131.322,211638.96020658,0
+CW.US,D,20180907,000000,131.033,131.48,129.927,131.253,100533.60074019,0
+CW.US,D,20180910,000000,131.91,132.437,130.565,130.694,147118.20464197,0
+CW.US,D,20180911,000000,130.326,132.427,129.529,132.139,197869.87439435,0
+CW.US,D,20180912,000000,132.069,133.015,131.063,132.507,207414.67374567,0
+CW.US,D,20180913,000000,133.085,135.356,132.457,134.739,394903.52478159,0
+CW.US,D,20180914,000000,134.958,135.934,134.459,135.296,213411.79525649,0
+CW.US,D,20180917,000000,135.545,136.442,134.569,135.954,181767.79387319,0
+CW.US,D,20180918,000000,136.113,137.677,136.004,136.701,159714.76987762,0
+CW.US,D,20180919,000000,136.632,137.737,134.858,135.286,147071.02273521,0
+CW.US,D,20180920,000000,136.222,136.771,133.673,134.171,154708.46840884,0
+CW.US,D,20180921,000000,134.609,135.216,133.673,133.872,359629.52818852,0
+CW.US,D,20180924,000000,133.603,133.603,131.59,132.477,166927.57839037,0
+CW.US,D,20180925,000000,132.846,134.32,132.497,133.463,226370.75769087,0
+CW.US,D,20180926,000000,133.613,134.579,133.125,133.543,228152.62757399,0
+CW.US,D,20180927,000000,133.782,134.469,133.055,134.151,226840.56901781,0
+CW.US,D,20180928,000000,134.022,135.266,133.892,133.962,300474.45968036,0
+CW.US,D,20181001,000000,134.858,135.336,134.39,134.908,232130.96579752,0
+CW.US,D,20181002,000000,134.778,135.296,134.22,134.549,163273.49029205,0
+CW.US,D,20181003,000000,135.386,135.505,133.732,133.922,218620.8785373,0
+CW.US,D,20181004,000000,133.603,133.603,130.753,131.46,183462.32703526,0
+CW.US,D,20181005,000000,132.477,132.477,128.324,128.791,372840.46208244,0
+CW.US,D,20181008,000000,128.464,129.678,126.152,127.824,696657.91916672,0
+CW.US,D,20181009,000000,127.537,128.314,123.631,124.418,349283.64029256,0
+CW.US,D,20181010,000000,123.951,123.981,119.019,119.249,428314.33799265,0
+CW.US,D,20181011,000000,118.701,120.016,115.065,115.194,258384.18336544,0
+CW.US,D,20181012,000000,117.317,117.545,113.72,115.214,333632.29756155,0
+CW.US,D,20181015,000000,115.115,117.287,115.115,116.33,462786.24217072,0
+CW.US,D,20181016,000000,117.545,119.179,116.45,118.989,263119.4398379,0
+CW.US,D,20181017,000000,118.561,119.866,117.774,119.179,290760.00623876,0
+CW.US,D,20181018,000000,118.113,118.869,116.39,116.857,271670.40753611,0
+CW.US,D,20181019,000000,116.847,117.445,115.204,115.543,126949.4453059,0
+CW.US,D,20181022,000000,116.01,116.767,114.507,116.15,266990.36393327,0
+CW.US,D,20181023,000000,113.87,115.713,113.621,114.158,288774.35067325,0
+CW.US,D,20181024,000000,114.447,115.493,108.47,108.659,331727.95549492,0
+CW.US,D,20181025,000000,109.725,109.905,108.072,108.649,406258.302386,0
+CW.US,D,20181026,000000,107.802,110.343,106.657,109.247,194050.14768718,0
+CW.US,D,20181029,000000,111.1,111.329,103.211,104.804,205054.57453712,0
+CW.US,D,20181030,000000,104.506,107.653,104.506,107.185,213673.80541958,0
+CW.US,D,20181031,000000,109.386,111.827,106.617,106.797,413080.60533,0
+CW.US,D,20181101,000000,106.966,108.42,106.597,108.232,328111.0105998,0
+CW.US,D,20181102,000000,109.098,110.731,107.524,107.832,240081.61902244,0
+CW.US,D,20181105,000000,107.882,108.649,106.328,107.295,196869.01564874,0
+CW.US,D,20181106,000000,107.215,108.979,107.215,108.162,263736.82010727,0
+CW.US,D,20181107,000000,109.316,111.957,108.092,111.538,194462.73840377,0
+CW.US,D,20181108,000000,110.871,111.478,109.098,109.436,185228.13499266,0
+CW.US,D,20181109,000000,108.529,109.596,107.305,108.032,247304.46623875,0
+CW.US,D,20181112,000000,108.292,108.292,104.506,104.755,325778.01589087,0
+CW.US,D,20181113,000000,104.705,106.897,104.705,105.453,267754.3092747,0
+CW.US,D,20181114,000000,106.597,107.016,104.863,105.223,391652.99256664,0
+CW.US,D,20181115,000000,104.117,108.032,103.599,107.494,185882.65846522,0
+CW.US,D,20181116,000000,106.657,107.484,105.8,106.229,147171.40977088,0
+CW.US,D,20181119,000000,105.503,105.66,103.36,103.888,324585.41790714,0
+CW.US,D,20181120,000000,101.866,104.496,100.9,103.061,316817.46908714,0
+CW.US,D,20181121,000000,103.998,105.65,103.609,104.596,171415.88275508,0
+CW.US,D,20181123,000000,103.948,106.259,103.33,105.003,61890.615230106,0
+CW.US,D,20181126,000000,106.05,106.807,104.446,105.263,224758.54189805,0
+CW.US,D,20181127,000000,104.326,105.413,102.663,103.061,311080.34999871,0
+CW.US,D,20181128,000000,103.808,107.315,103.808,105.98,270644.45203158,0
+CW.US,D,20181129,000000,105.79,106.727,105.063,105.98,268298.40700803,0
+CW.US,D,20181130,000000,105.73,108.36,105.66,107.852,294701.2012591,0
+CW.US,D,20181203,000000,110.034,110.472,107.882,108.082,400301.33568945,0
+CW.US,D,20181204,000000,108.102,108.102,105.133,105.263,642450.92764665,0
+CW.US,D,20181206,000000,103.33,104.186,98.6821,102.564,418967.30110159,0
+CW.US,D,20181207,000000,102.394,104.406,100.232,101.178,636740.91305785,0
+CW.US,D,20181210,000000,101.278,102.683,99.3456,100.74,341689.36104427,0
+CW.US,D,20181211,000000,102.534,103.171,99.3753,100.033,207826.26059191,0
+CW.US,D,20181212,000000,102.154,105.053,100.641,103.221,375102.18199605,0
+CW.US,D,20181213,000000,103.619,103.619,101.697,101.797,297597.36723812,0
+CW.US,D,20181214,000000,100.9,102.921,100.521,100.95,325463.80446924,0
+CW.US,D,20181217,000000,100.8,102.911,98.9938,99.206,412775.42874158,0
+CW.US,D,20181218,000000,100.391,102.593,100.391,101.427,420176.96488139,0
+CW.US,D,20181219,000000,102.921,103.699,98.7637,99.2459,456863.4070663,0
+CW.US,D,20181220,000000,98.8624,99.9336,96.1578,97.7646,355875.05305453,0
+CW.US,D,20181221,000000,97.8044,99.1264,96.6987,96.7745,1008674.8802083,0
+CW.US,D,20181224,000000,95.7992,96.5154,94.8081,94.9266,191815.5322732,0
+CW.US,D,20181226,000000,95.329,97.2944,93.0499,97.1649,232753.36541866,0
+CW.US,D,20181227,000000,96.1389,99.1363,95.0063,99.0994,380662.61990171,0
+CW.US,D,20181228,000000,99.7141,100.431,97.9907,98.3155,251963.42856411,0
+CW.US,D,20181231,000000,98.8225,99.814,98.1192,99.804,340223.71032351,0
+CW.US,D,20190102,000000,98.0794,100.8,97.7427,100.631,269793.16996913,0
+CW.US,D,20190103,000000,100.152,100.471,96.7276,97.1749,266988.35619256,0
+CW.US,D,20190104,000000,98.2756,100.72,97.931,100.511,364398.9162531,0
+CW.US,D,20190107,000000,100.262,101.069,99.0497,100.162,267608.74807299,0
+CW.US,D,20190108,000000,101.347,102.821,100.85,102.304,286311.85668831,0
+CW.US,D,20190109,000000,103.111,104.196,101.945,102.931,179966.85045329,0
+CW.US,D,20190110,000000,102.454,105.273,101.915,105.023,223102.15580953,0
+CW.US,D,20190111,000000,104.286,105.263,103.958,105.013,224138.15001762,0
+CW.US,D,20190114,000000,104.416,105.263,103.539,103.958,302447.06493126,0
+CW.US,D,20190115,000000,103.988,105.561,103.639,105.551,164618.67657,0
+CW.US,D,20190116,000000,105.353,106.677,104.576,106.388,410912.24535958,0
+CW.US,D,20190117,000000,105.71,108.769,105.71,108.331,365081.54809565,0
+CW.US,D,20190118,000000,109.148,110.442,108.619,109.446,195315.02433659,0
+CW.US,D,20190122,000000,108.589,108.589,105.413,106.219,238051.79316123,0
+CW.US,D,20190123,000000,106.817,107.812,105.013,107.155,242631.44972841,0
+CW.US,D,20190124,000000,107.365,108.669,107.075,107.912,125289.04373595,0
+CW.US,D,20190125,000000,108.999,109.735,108.779,109.496,160631.30351325,0
+CW.US,D,20190128,000000,108.689,110.343,108.36,109.715,240829.50243816,0
+CW.US,D,20190129,000000,109.845,111.339,109.496,110.184,185593.54380249,0
+CW.US,D,20190130,000000,111.021,112.156,109.048,111.11,249572.2093745,0
+CW.US,D,20190131,000000,110.751,111.817,110.054,110.941,190518.53177238,0
+CW.US,D,20190201,000000,111.429,111.847,109.715,110.422,187133.48092963,0
+CW.US,D,20190204,000000,110.303,111.648,110.303,111.558,141904.10200938,0
+CW.US,D,20190205,000000,112.027,113.83,111.558,113.521,340168.49745389,0
+CW.US,D,20190206,000000,113.461,114.048,112.854,113.511,216959.47309699,0
+CW.US,D,20190207,000000,112.784,113.561,110.841,113.082,428394.64762117,0
+CW.US,D,20190208,000000,112.365,113.86,112.365,113.74,223459.53365651,0
+CW.US,D,20190211,000000,114.118,114.706,112.674,113.142,238978.36550044,0
+CW.US,D,20190212,000000,113.998,115.045,113.511,114.796,160218.71279666,0
+CW.US,D,20190213,000000,115.473,115.97,114.188,115.264,144135.70581227,0
+CW.US,D,20190214,000000,114.557,115.911,114.318,115.403,182145.2491273,0
+CW.US,D,20190215,000000,116.26,117.445,116.12,117.376,233481.17142726,0
+CW.US,D,20190219,000000,117.217,117.694,116.6,117.337,155542.68467524,0
+CW.US,D,20190220,000000,117.485,118.611,117.057,118.422,245460.35639353,0
+CW.US,D,20190221,000000,118.302,118.402,117.217,118.192,183026.64730046,0
+CW.US,D,20190222,000000,118.671,119.349,118.172,118.651,140663.31824852,0
+CW.US,D,20190225,000000,119.329,119.329,118.362,118.85,200390.59285997,0
+CW.US,D,20190226,000000,118.701,118.701,116.28,116.47,267909.90917999,0
+CW.US,D,20190227,000000,116.61,123.044,116.61,121.4,681897.00944208,0
+CW.US,D,20190228,000000,121.918,122.825,120.126,120.483,367393.46152709,0
+CW.US,D,20190301,000000,119.686,121.43,118.501,119.806,436903.4527644,0
+CW.US,D,20190304,000000,120.225,121.51,118.262,118.312,455923.78441244,0
+CW.US,D,20190305,000000,118.432,119.179,117.604,117.644,236341.19807344,0
+CW.US,D,20190306,000000,117.604,118.132,114.716,114.726,243594.16140045,0
+CW.US,D,20190307,000000,114.388,114.716,112.564,113.241,314902.0844466,0
+CW.US,D,20190308,000000,112.325,112.514,111.508,111.957,241333.44535722,0
+CW.US,D,20190311,000000,111.837,112.156,111.139,111.688,474261.48421794,0
+CW.US,D,20190312,000000,111.648,111.987,111.041,111.698,468042.5073583,0
+CW.US,D,20190313,000000,112.096,113.261,111.817,112.415,369305.83455657,0
+CW.US,D,20190314,000000,112.136,112.764,111.249,112.017,234057.39301198,0
+CW.US,D,20190315,000000,112.066,112.166,109.306,109.686,871485.95726416,0
+CW.US,D,20190318,000000,109.696,113.002,109.696,112.504,401314.24087935,0
+CW.US,D,20190319,000000,112.874,113.591,111.219,111.419,540036.07385804,0
+CW.US,D,20190320,000000,111.538,114.656,111.468,112.894,294896.95597865,0
+CW.US,D,20190321,000000,112.465,114.517,112.465,113.631,180995.81756889,0
+CW.US,D,20190322,000000,112.992,113.062,110.283,110.313,239573.66062195,0
+CW.US,D,20190325,000000,110.134,111.159,109.805,109.885,233840.55701494,0
+CW.US,D,20190326,000000,110.781,111.239,109.148,109.386,175127.19146374,0
+CW.US,D,20190327,000000,109.526,111.081,109.396,110.074,172579.36849848,0
+CW.US,D,20190328,000000,110.333,111.319,109.725,110.692,167795.9262489,0
+CW.US,D,20190329,000000,111.518,111.518,110.373,110.911,658981.66081011,0
+CW.US,D,20190401,000000,111.827,113.112,109.945,110.114,588488.88049362,0
+CW.US,D,20190402,000000,110.213,110.821,109.386,109.586,864834.3122808,0
+CW.US,D,20190403,000000,110.223,110.393,107.425,107.633,737410.03629619,0
+CW.US,D,20190404,000000,108.162,111.478,107.802,110.054,802393.57609523,0
+CW.US,D,20190405,000000,110.572,111.239,109.686,110.452,396112.18469103,0
+CW.US,D,20190408,000000,109.586,111.041,109.058,110.781,328854.8785341,0
+CW.US,D,20190409,000000,110.084,110.652,108.172,108.262,276207.90154831,0
+CW.US,D,20190410,000000,108.539,108.539,107.155,107.762,306848.03257493,0
+CW.US,D,20190411,000000,107.922,109.725,107.434,109.436,580118.60945961,0
+CW.US,D,20190412,000000,110.273,110.941,109.446,109.765,347489.72396518,0
+CW.US,D,20190415,000000,109.646,110.084,108.739,109.905,162094.94649331,0
+CW.US,D,20190416,000000,109.945,110.462,109.476,110.273,181235.74258413,0
+CW.US,D,20190417,000000,110.662,111.011,108.062,108.122,191926.96188279,0
+CW.US,D,20190418,000000,108.37,110.024,108.212,109.965,207791.12512943,0
+CW.US,D,20190422,000000,109.626,110.124,109.178,109.745,207410.65826424,0
+CW.US,D,20190423,000000,110.552,113.052,109.965,112.205,282130.73665274,0
+CW.US,D,20190424,000000,112.794,113.311,111.359,111.668,152309.21825637,0
+CW.US,D,20190425,000000,111.189,111.618,109.586,111.1,204916.04042789,0
+CW.US,D,20190426,000000,111.051,112.554,110.602,112.265,234438.86374753,0
+CW.US,D,20190429,000000,112.205,113.521,112.096,112.624,160658.4080129,0
+CW.US,D,20190430,000000,112.694,112.934,111.249,111.488,176792.61238547,0
+CW.US,D,20190501,000000,111.867,113.261,111.628,111.857,152890.45919289,0
+CW.US,D,20190502,000000,111.698,112.126,110.343,112.106,234106.58265947,0
+CW.US,D,20190503,000000,112.804,114.447,112.804,113.361,209732.61039926,0
+CW.US,D,20190506,000000,111.399,113.7,111.031,113.331,299900.24583634,0
+CW.US,D,20190507,000000,112.027,112.365,110.104,110.871,187610.31934906,0
+CW.US,D,20190508,000000,110.532,111.578,110.402,110.921,265673.28602531,0
+CW.US,D,20190509,000000,111.668,111.668,107.484,111.209,351439.95381872,0
+CW.US,D,20190510,000000,111.309,112.694,109.795,112.624,356040.69166338,0
+CW.US,D,20190513,000000,110.243,110.482,106.607,106.936,320804.84214387,0
+CW.US,D,20190514,000000,107.633,111.091,107.484,110.442,460738.34664308,0
+CW.US,D,20190515,000000,109.436,111.917,109.436,111.648,231764.55311733,0
+CW.US,D,20190516,000000,112.534,115.902,112.395,115.045,432623.95343388,0
+CW.US,D,20190517,000000,114.028,114.925,112.982,113.611,376688.2971596,0
+CW.US,D,20190520,000000,112.734,113.411,111.927,112.734,275985.04232914,0
+CW.US,D,20190521,000000,113.988,115.174,113.042,115.125,399631.75416155,0
+CW.US,D,20190522,000000,114.218,115.174,113.88,114.447,415343.32911397,0
+CW.US,D,20190523,000000,113.152,113.74,111.518,113.251,447034.51240403,0
+CW.US,D,20190524,000000,113.898,114.148,111.688,112.794,250139.39612603,0
+CW.US,D,20190528,000000,112.794,113.331,111.698,111.788,289314.43292514,0
+CW.US,D,20190529,000000,110.961,111.917,110.383,110.921,214528.09909311,0
+CW.US,D,20190530,000000,111.11,111.947,110.144,110.761,224668.19356596,0
+CW.US,D,20190531,000000,109.586,109.795,108.729,109.078,238709.32824485,0
+CW.US,D,20190603,000000,108.939,111.678,108.519,110.323,320518.73909222,0
+CW.US,D,20190604,000000,111.359,114.835,111.209,114.835,334656.24532536,0
+CW.US,D,20190605,000000,114.935,115.373,113.69,114.636,220843.44750699,0
+CW.US,D,20190606,000000,114.507,115.782,114.298,115.184,227351.53902936,0
+CW.US,D,20190607,000000,115.603,116.55,115.254,115.503,199187.95617267,0
+CW.US,D,20190610,000000,116.35,117.227,115.155,115.802,168531.76322034,0
+CW.US,D,20190611,000000,116.707,116.877,111.857,112.814,349735.38195307,0
+CW.US,D,20190612,000000,113.142,113.561,112.514,113.092,296047.39140741,0
+CW.US,D,20190613,000000,113.75,115.413,112.724,115.343,206513.19816538,0
+CW.US,D,20190614,000000,114.815,115.393,114.457,114.995,420783.30257682,0
+CW.US,D,20190617,000000,115.264,115.264,113.968,114.278,282111.66311596,0
+CW.US,D,20190618,000000,114.955,117.425,114.955,117.007,193746.97883946,0
+CW.US,D,20190619,000000,117.207,117.207,116.1,117.007,146130.39621101,0
+CW.US,D,20190620,000000,118.362,118.81,117.415,118.651,227907.68320696,0
+CW.US,D,20190621,000000,118.014,118.014,116.717,117.087,407548.27579434,0
+CW.US,D,20190624,000000,117.376,118.034,117.077,117.287,185761.19015207,0
+CW.US,D,20190625,000000,117.147,118.392,116.887,117.357,190321.77318247,0
+CW.US,D,20190626,000000,117.575,119.776,116.917,118.591,280959.21994648,0
+CW.US,D,20190627,000000,118.929,120.493,118.362,120.175,506234.75507823,0
+CW.US,D,20190628,000000,120.523,124.598,120.285,124.558,816189.7664071,0
+CW.US,D,20190701,000000,125.614,126.361,124.309,124.748,401154.62549263,0
+CW.US,D,20190702,000000,124.887,124.887,122.306,122.984,419731.24644303,0
+CW.US,D,20190703,000000,123.313,124.119,123.054,123.941,96371.554241389,0
+CW.US,D,20190705,000000,123.044,124.887,123.044,124.748,146775.88485035,0
+CW.US,D,20190708,000000,123.881,124.279,123.153,123.741,248404.70814967,0
+CW.US,D,20190709,000000,123.153,124.378,122.546,124.338,343753.31849761,0
+CW.US,D,20190710,000000,124.338,125.365,123.203,123.432,387974.81157976,0
+CW.US,D,20190711,000000,123.143,123.342,120.992,122.635,247684.93310393,0
+CW.US,D,20190712,000000,123.074,124.976,122.536,124.548,317359.55907975,0
+CW.US,D,20190715,000000,124.668,124.947,123.213,123.751,307862.94550554,0
+CW.US,D,20190716,000000,123.412,124.728,123.094,124.578,186328.37690359,0
+CW.US,D,20190717,000000,124.418,124.418,122.536,123.592,439461.31443323,0
+CW.US,D,20190718,000000,123.911,123.971,122.944,123.911,193376.55067784,0
+CW.US,D,20190719,000000,124.678,125.574,124.04,124.558,204645.99930195,0
+CW.US,D,20190722,000000,124.658,125.165,123.941,124.748,181457.59793297,0
+CW.US,D,20190723,000000,125.684,125.952,124.817,125.654,184098.78084139,0
+CW.US,D,20190724,000000,125.285,127.467,125.035,127.367,220954.87711659,0
+CW.US,D,20190725,000000,127.795,127.944,125.912,126.212,166479.85221129,0
+CW.US,D,20190726,000000,125.952,126.7,125.594,126.351,177181.1102135,0
+CW.US,D,20190729,000000,126.262,126.262,124.817,125.125,153074.16746817,0
+CW.US,D,20190730,000000,124.408,125.395,123.332,125.325,193285.19847538,0
+CW.US,D,20190731,000000,125.614,126.969,124.129,124.348,273429.18840103,0
+CW.US,D,20190801,000000,122.476,125.544,120.603,121.54,279890.09801662,0
+CW.US,D,20190802,000000,121.759,121.759,119.209,120.942,226087.6662503,0
+CW.US,D,20190805,000000,118.929,118.929,114.676,116.2,265481.54678718,0
+CW.US,D,20190806,000000,117.117,119.399,116.44,119.189,291884.34103826,0
+CW.US,D,20190807,000000,117.644,119.069,116.967,118.412,265114.13023664,0
+CW.US,D,20190808,000000,119.039,121.28,118.979,120.882,390812.75307811,0
+CW.US,D,20190809,000000,120.483,120.483,118.132,118.252,192071.51921416,0
+CW.US,D,20190812,000000,117.565,118.152,116.46,116.46,103268.14359179,0
+CW.US,D,20190813,000000,116.64,119.736,116.24,118.054,248714.90408989,0
+CW.US,D,20190814,000000,116.11,117.555,114.278,114.447,211835.71879649,0
+CW.US,D,20190815,000000,114.696,115.593,113.531,115.333,252639.03331416,0
+CW.US,D,20190816,000000,116.13,117.864,116.08,117.525,151729.98506058,0
+CW.US,D,20190819,000000,118.741,119.507,118.342,119.089,98209.640864472,0
+CW.US,D,20190820,000000,118.601,119.169,118.262,118.581,153489.76979583,0
+CW.US,D,20190821,000000,119.736,119.756,118.202,119.379,168422.34135146,0
+CW.US,D,20190822,000000,119.806,120.763,119.249,120.493,174884.25483742,0
+CW.US,D,20190823,000000,119.557,120.423,117.794,118.182,333434.53510128,0
+CW.US,D,20190826,000000,119.607,119.696,117.405,118.869,182351.04255041,0
+CW.US,D,20190827,000000,119.507,120.373,117.934,118.372,172970.87793758,0
+CW.US,D,20190828,000000,117.994,119.896,117.545,119.259,179758.04541911,0
+CW.US,D,20190829,000000,120.543,121.53,120.165,120.403,145266.0638339,0
+CW.US,D,20190830,000000,121.091,121.091,119.457,120.185,136834.55670814,0
+CW.US,D,20190903,000000,118.909,119.926,117.804,119.886,160043.03548424,0
+CW.US,D,20190904,000000,121.131,121.45,120.723,121.171,120054.86369621,0
+CW.US,D,20190905,000000,122.476,124.788,122.128,124.698,175940.32645265,0
+CW.US,D,20190906,000000,124.986,125.554,124.448,125.285,163900.90926497,0
+CW.US,D,20190909,000000,125.714,126.082,125.035,126.052,256057.21187866,0
+CW.US,D,20190910,000000,125.982,128.681,124.738,128.661,254043.44794316,0
+CW.US,D,20190911,000000,128.911,128.951,127.517,128.951,223980.54237162,0
+CW.US,D,20190912,000000,129.429,129.429,127.157,129.191,185613.62120962,0
+CW.US,D,20190913,000000,129.838,130.176,127.207,129.798,196171.32575085,0
+CW.US,D,20190916,000000,129.021,131.7,129.021,130.644,151598.47804385,0
+CW.US,D,20190917,000000,130.306,131.411,128.971,130.763,219982.12674097,0
+CW.US,D,20190918,000000,130.545,130.674,127.207,129.041,147079.05369806,0
+CW.US,D,20190919,000000,129.409,129.409,127.795,128.024,130609.55662635,0
+CW.US,D,20190920,000000,128.214,128.444,125.823,125.833,475800.41747473,0
+CW.US,D,20190923,000000,125.305,126.79,125.285,126.341,119138.33006055,0
+CW.US,D,20190924,000000,126.73,127.078,125.175,126.66,186922.66815475,0
+CW.US,D,20190925,000000,127.088,128.294,125.395,127.894,181486.7101733,0
+CW.US,D,20190926,000000,128.424,128.424,126.272,126.929,148011.64925942,0
+CW.US,D,20190927,000000,127.736,127.834,126.67,127.009,208026.0307929,0
+CW.US,D,20190930,000000,127.477,128.004,126.51,126.78,109669.82485634,0
+CW.US,D,20191001,000000,127.567,128.294,123.572,124.129,215815.06089038,0
+CW.US,D,20191002,000000,123.084,123.332,120.553,121.669,176138.08891292,0
+CW.US,D,20191003,000000,121.51,122.745,119.428,122.745,282170.891467,0
+CW.US,D,20191004,000000,123.054,124.021,122.725,123.372,191841.63290248,0
+CW.US,D,20191007,000000,123.104,124.718,122.845,124.328,273003.54736979,0
+CW.US,D,20191008,000000,122.964,122.974,121.181,121.838,196649.16804062,0
+CW.US,D,20191009,000000,122.974,123.352,121.51,122.935,94762.350059629,0
+CW.US,D,20191010,000000,122.785,124.568,122.785,123.801,87479.270621908,0
+CW.US,D,20191011,000000,125.823,127.048,125.315,125.723,104826.15038535,0
+CW.US,D,20191014,000000,124.976,124.996,123.991,124.139,65163.232592886,0
+CW.US,D,20191015,000000,124.169,125.095,123.971,124.189,170856.72696641,0
+CW.US,D,20191016,000000,123.731,124.688,123.422,124.538,154746.61548239,0
+CW.US,D,20191017,000000,125.634,126.65,125.225,125.554,218932.07834788,0
+CW.US,D,20191018,000000,125.465,125.465,122.595,123.233,103627.52917948,0
+CW.US,D,20191021,000000,123.502,124.538,123.123,123.362,150049.50608349,0
+CW.US,D,20191022,000000,123.223,123.981,122.526,123.203,282632.67183108,0
+CW.US,D,20191023,000000,123.203,124.388,122.865,124.309,319835.10337933,0
+CW.US,D,20191024,000000,124.708,126.66,123.472,126.45,147644.23270887,0
+CW.US,D,20191025,000000,126.381,126.73,125.912,126.052,117964.8056136,0
+CW.US,D,20191028,000000,126.59,128.254,126.5,126.61,124804.17435366,0
+CW.US,D,20191029,000000,126.361,127.824,125.873,127.557,131565.24120591,0
+CW.US,D,20191030,000000,127.227,128.821,126.44,128.552,149726.25982864,0
+CW.US,D,20191031,000000,129.499,132.926,127.108,132.706,341615.07463787,0
+CW.US,D,20191101,000000,133.742,137.637,132.796,137.428,394926.61379979,0
+CW.US,D,20191104,000000,137.597,138.175,136.422,136.791,308457.2367567,0
+CW.US,D,20191105,000000,137.508,137.508,134.828,135.286,191160.00493029,0
+CW.US,D,20191106,000000,135.466,136.212,134.081,136.172,197984.31561501,0
+CW.US,D,20191107,000000,137.319,138.205,136.352,136.959,181732.6584107,0
+CW.US,D,20191108,000000,136.572,137.617,135.715,136.851,122113.80179777,0
+CW.US,D,20191111,000000,135.336,136.741,135.137,136.582,132733.74630109,0
+CW.US,D,20191112,000000,136.552,137.817,135.815,137.687,205010.40424142,0
+CW.US,D,20191113,000000,136.851,138.135,136.851,138.116,161894.17242197,0
+CW.US,D,20191114,000000,137.817,138.354,136.691,138.165,161622.1235553,0
+CW.US,D,20191115,000000,138.744,140.268,138.225,138.474,133915.30171091,0
+CW.US,D,20191118,000000,138.225,138.225,136.751,137.607,138694.72847907,0
+CW.US,D,20191119,000000,137.797,138.354,136.711,137.149,188597.12390969,0
+CW.US,D,20191120,000000,137.049,138.434,136.332,137.049,218355.85676314,0
+CW.US,D,20191121,000000,137.029,137.029,134.998,135.585,165043.31373088,0
+CW.US,D,20191122,000000,136.153,136.153,133.742,134.002,136940.96696595,0
+CW.US,D,20191125,000000,134.449,135.495,133.364,135.226,166135.52467894,0
+CW.US,D,20191126,000000,135.555,136.632,134.818,135.855,202458.56579474,0
+CW.US,D,20191127,000000,136.592,136.691,134.679,135.875,114611.87862229,0
+CW.US,D,20191129,000000,135.475,136.262,134.629,134.878,106591.95834276,0
+CW.US,D,20191202,000000,135.436,136.282,132.607,132.657,147859.0609652,0
+CW.US,D,20191203,000000,131.81,133.802,130.893,133.663,201493.84638196,0
+CW.US,D,20191204,000000,134.33,136.153,134.081,134.749,287394.02893281,0
+CW.US,D,20191205,000000,135.336,136.222,135.127,136.063,156670.0310858,0
+CW.US,D,20191206,000000,137.538,137.966,136.88,137.129,186045.285463,0
+CW.US,D,20191209,000000,136.801,138.574,136.741,138.444,334811.84523065,0
+CW.US,D,20191210,000000,138.674,139.131,137.259,138.863,214810.18666334,0
+CW.US,D,20191211,000000,139.241,139.738,138.394,139.679,194634.40023477,0
+CW.US,D,20191212,000000,139.738,140.815,139.071,140.685,235902.50672757,0
+CW.US,D,20191213,000000,140.695,141.263,139.63,140.875,226315.54482127,0
+CW.US,D,20191216,000000,141.323,142.26,140.218,140.268,346263.99825966,0
+CW.US,D,20191217,000000,140.436,140.596,138.215,138.882,404366.00676365,0
+CW.US,D,20191218,000000,139.401,139.401,137.019,137.129,275088.58610062,0
+CW.US,D,20191219,000000,137.518,138.564,136.542,138.364,253621.82239334,0
+CW.US,D,20191220,000000,139.101,140.426,138.744,140.347,538056.44151467,0
+CW.US,D,20191223,000000,141.054,141.273,139.571,140.825,114906.0126368,0
+CW.US,D,20191224,000000,141.074,141.463,139.201,140.955,66813.59545927,0
+CW.US,D,20191226,000000,140.995,141.123,139.65,139.858,83216.837087439,0
+CW.US,D,20191227,000000,140.396,140.396,139.121,139.211,103603.43629092,0
+CW.US,D,20191230,000000,139.64,139.928,138.474,139.151,121190.24106961,0
+CW.US,D,20191231,000000,139.191,139.908,138.264,138.414,149605.79538583,0
+CW.US,D,20200102,000000,138.833,140.655,138.274,140.586,173795.05550042,0
+CW.US,D,20200103,000000,139.481,140.985,138.624,140.895,127526.67076099,0
+CW.US,D,20200106,000000,139.928,141.045,139.071,141.015,265091.04121843,0
+CW.US,D,20200107,000000,141.273,143.027,140.466,142.677,234234.07419477,0
+CW.US,D,20200108,000000,142.997,143.574,141.672,142.439,146187.61682133,0
+CW.US,D,20200109,000000,143.335,144.391,142.43,143.484,213312.41209118,0
+CW.US,D,20200110,000000,143.534,143.634,140.985,141.203,116726.02959345,0
+CW.US,D,20200113,000000,141.592,142.867,140.945,142.867,139092.26114031,0
+CW.US,D,20200114,000000,142.587,143.176,141.493,142.459,116909.73786874,0
+CW.US,D,20200115,000000,143.913,145.975,143.464,144.799,182924.25252408,0
+CW.US,D,20200116,000000,145.975,147.27,145.636,146.453,186756.02567553,0
+CW.US,D,20200117,000000,146.303,146.672,145.387,146.045,171215.10868375,0
+CW.US,D,20200121,000000,145.716,146.115,144.451,145.297,155419.20862138,0
+CW.US,D,20200122,000000,145.297,146.115,144.252,144.819,164801.38097491,0
+CW.US,D,20200123,000000,144.61,145.646,143.794,145.327,157379.76742797,0
+CW.US,D,20200124,000000,145.626,146.035,144.122,144.879,178635.71836034,0
+CW.US,D,20200127,000000,143.007,145.199,142.36,144.242,314404.16474968,0
+CW.US,D,20200128,000000,144.71,146.323,144.072,146.005,179725.92156769,0
+CW.US,D,20200129,000000,146.642,146.962,145.179,146.015,154811.86705558,0
+CW.US,D,20200130,000000,145.059,146.323,144.152,146.015,134674.22770055,0
+CW.US,D,20200131,000000,145.427,145.427,142.498,142.857,184582.64635332,0
+CW.US,D,20200203,000000,143.464,144.71,142.43,142.777,201047.12407324,0
+CW.US,D,20200204,000000,144.232,145.776,144.052,144.999,181738.68163285,0
+CW.US,D,20200205,000000,146.135,146.882,144.859,146.622,188147.38998989,0
+CW.US,D,20200206,000000,146.762,146.762,144.501,145.646,241502.09557714,0
+CW.US,D,20200207,000000,145.219,145.507,144.411,144.71,85994.546364375,0
+CW.US,D,20200210,000000,144.55,144.889,144.122,144.79,133615.14447426,0
+CW.US,D,20200211,000000,145.666,146.224,144.919,145.586,144465.97915963,0
+CW.US,D,20200212,000000,146.184,146.244,145.169,146.115,119718.56712672,0
+CW.US,D,20200213,000000,145.357,145.846,145.059,145.477,286357.03085437,0
+CW.US,D,20200214,000000,145.796,145.796,143.824,143.943,103593.39758735,0
+CW.US,D,20200218,000000,143.404,144.431,142.528,143.474,246746.31432044,0
+CW.US,D,20200219,000000,144.142,145.049,143.843,143.883,188795.89024031,0
+CW.US,D,20200220,000000,143.246,144.013,141.473,142.23,152625.43741873,0
+CW.US,D,20200221,000000,141.622,142.657,140.675,142.15,595147.55256949,0
+CW.US,D,20200224,000000,139.011,139.531,137.379,137.976,219678.95789325,0
+CW.US,D,20200225,000000,138.066,138.066,130.714,131.163,239159.06216464,0
+CW.US,D,20200226,000000,132.627,133.493,128.234,128.284,268656.78872536,0
+CW.US,D,20200227,000000,125.505,126.242,120.603,120.892,392180.02450391,0
+CW.US,D,20200228,000000,117.485,119.169,114.835,117.824,411429.23859326,0
+CW.US,D,20200302,000000,118.302,124.169,116.817,124.079,361193.55820423,0
+CW.US,D,20200303,000000,124.319,127.377,122.028,122.665,447051.57820009,0
+CW.US,D,20200304,000000,125.365,127.117,123.024,126.61,526667.53231812,0
+CW.US,D,20200305,000000,121.47,124.378,120.493,121.052,469066.45512211,0
+CW.US,D,20200306,000000,116.997,120.743,116.867,119.577,310693.85991138,0
+CW.US,D,20200309,000000,110.223,110.622,105.383,107.145,330725.0890086,0
+CW.US,D,20200310,000000,110.253,110.791,104.018,109.666,484312.23422904,0
+CW.US,D,20200311,000000,106.288,107.464,100.979,102.264,369958.35028841,0
+CW.US,D,20200312,000000,95.4635,95.4635,83.8933,83.9621,602670.55702245,0
+CW.US,D,20200313,000000,89.7486,95.063,84.9552,94.7184,667452.3188798,0
+CW.US,D,20200316,000000,85.2879,87.8221,81.4269,81.5952,472990.58434638,0
+CW.US,D,20200317,000000,82.9191,87.4595,79.3539,82.9489,582163.49337616,0
+CW.US,D,20200318,000000,77.3595,79.4814,69.3137,79.3937,647741.32442635,0
+CW.US,D,20200319,000000,78.7951,83.441,73.8741,81.113,670955.82642461,0
+CW.US,D,20200320,000000,81.4568,86.4534,75.455,76.6244,629250.03245629,0
+CW.US,D,20200323,000000,76.0636,77.2291,72.5353,75.1701,339565.17136954,0
+CW.US,D,20200324,000000,80.2584,84.7869,79.344,82.9489,328735.41796166,0
+CW.US,D,20200325,000000,83.8355,90.932,79.5342,87.1038,302176.01993495,0
+CW.US,D,20200326,000000,88.7863,97.4548,88.384,96.8482,360609.30565664,0
+CW.US,D,20200327,000000,96.7226,96.7226,91.208,92.2619,417425.35623371,0
+CW.US,D,20200330,000000,91.8196,92.6942,88.1757,89.9977,386928.77866811,0
+CW.US,D,20200331,000000,89.3482,93.2761,88.6061,90.962,747287.11673558,0
+CW.US,D,20200401,000000,86.8478,88.7664,83.8455,85.2829,245049.77341764,0
+CW.US,D,20200402,000000,84.3475,88.3988,82.8414,85.1743,401699.72709631,0
+CW.US,D,20200403,000000,84.504,86.041,81.4239,82.3493,298516.91248483,0
+CW.US,D,20200406,000000,86.6406,90.8255,85.9334,90.0574,445803.76734675,0
+CW.US,D,20200407,000000,94.7612,97.7896,92.479,92.5877,305000.91111864,0
+CW.US,D,20200408,000000,94.5749,97.5355,92.7142,96.1787,217836.85578874,0
+CW.US,D,20200409,000000,98.6422,101.188,96.8003,99.455,318947.68198402,0
+CW.US,D,20200413,000000,98.7538,99.4153,95.0581,95.8838,176063.80250652,0
+CW.US,D,20200414,000000,97.2127,98.954,94.9913,95.864,379374.65423408,0
+CW.US,D,20200415,000000,92.8416,93.8458,91.5477,92.8516,202762.73851282,0
+CW.US,D,20200416,000000,92.8616,92.8616,88.4237,89.4169,205241.29442345,0
+CW.US,D,20200417,000000,94.0042,96.2285,93.1226,95.9735,137217.03131404,0
+CW.US,D,20200420,000000,93.797,95.7574,92.9522,93.552,242539.09365559,0
+CW.US,D,20200421,000000,90.5088,92.3018,88.4577,89.5932,127103.03747048,0
+CW.US,D,20200422,000000,92.0248,92.8516,90.3105,91.6025,129648.85269502,0
+CW.US,D,20200423,000000,92.8128,94.3778,91.5925,91.7499,123966.9464762,0
+CW.US,D,20200424,000000,93.2761,93.3835,90.7368,93,170008.45651502,0
+CW.US,D,20200427,000000,93.542,96.9558,93.542,96.7326,170466.22139767,0
+CW.US,D,20200428,000000,98.6322,101.407,97.6451,100.043,283175.76569404,0
+CW.US,D,20200429,000000,103.111,105.223,101.677,104.556,251259.71544407,0
+CW.US,D,20200430,000000,102.224,103.479,100.092,102.015,488775.44183483,0
+CW.US,D,20200501,000000,99.5647,99.5647,95.2852,97.5554,284825.12469007,0
+CW.US,D,20200504,000000,95.5781,96.9169,94.1755,95.1367,198487.25466371,0
+CW.US,D,20200505,000000,96.9358,98.3553,95.4685,95.7474,209004.80439066,0
+CW.US,D,20200506,000000,96.2285,96.8003,93.2849,93.2849,177643.89444795,0
+CW.US,D,20200507,000000,91.6503,94.6148,88.8153,89.6928,421357.51642084,0
+CW.US,D,20200508,000000,90.7757,96.897,90.7757,96.5533,366976.85532906,0
+CW.US,D,20200511,000000,94.9286,95.4496,93.4433,93.4433,387208.85849761,0
+CW.US,D,20200512,000000,93.4433,93.7771,87.7623,87.862,264843.08524032,0
+CW.US,D,20200513,000000,87.1337,87.1337,83.8405,84.751,297345.3957786,0
+CW.US,D,20200514,000000,82.6939,85.5728,80.4407,84.4641,244544.82662824,0
+CW.US,D,20200515,000000,83.3534,85.8637,83.2268,84.6334,589878.23706726,0
+CW.US,D,20200518,000000,89.0335,93.787,89.0335,93.0986,266692.21443733,0
+CW.US,D,20200519,000000,93.3148,94.064,90.6372,90.6969,208874.30124429,0
+CW.US,D,20200520,000000,92.4393,93.1694,90.3323,90.5186,326308.0594392,0
+CW.US,D,20200521,000000,90.6571,92.2718,90.1561,91.8395,345706.85021171,0
+CW.US,D,20200522,000000,92.6554,92.6554,90.4111,91.1204,106996.5180965,0
+CW.US,D,20200526,000000,95.4685,97.8273,94.1616,96.623,225949.13214108,0
+CW.US,D,20200527,000000,99.8239,103.659,98.2169,103.649,255974.89450941,0
+CW.US,D,20200528,000000,105.75,105.75,100.342,100.441,265243.62951265,0
+CW.US,D,20200529,000000,98.7219,99.7439,97.1779,98.7338,352861.43424377,0
+CW.US,D,20200601,000000,99.485,101.258,98.6821,99.216,269672.70552632,0
+CW.US,D,20200602,000000,100.322,101.687,98.945,99.206,190443.24149563,0
+CW.US,D,20200603,000000,101.158,105.003,101.158,104.117,255396.66518396,0
+CW.US,D,20200604,000000,103.928,105.483,102.831,104.675,224594.91102991,0
+CW.US,D,20200605,000000,110.761,113.281,108.779,110.144,343224.27881963,0
+CW.US,D,20200608,000000,113.571,114.258,111.977,114.118,478065.1489994,0
+CW.US,D,20200609,000000,111.229,111.329,107.832,108.252,317752.07238922,0
+CW.US,D,20200610,000000,107.713,107.713,100.381,100.401,402183.59260823,0
+CW.US,D,20200611,000000,94.7801,96.1877,90.9141,90.9908,312902.37469608,0
+CW.US,D,20200612,000000,95.6079,96.5981,92.0737,94.9087,456534.13758931,0
+CW.US,D,20200615,000000,91.0904,95.5382,90.7268,94.3877,226566.51241044,0
+CW.US,D,20200616,000000,99.206,100.192,94.9485,95.5282,270051.1646508,0
+CW.US,D,20200617,000000,95.3809,95.588,92.0447,92.3207,351963.97414491,0
+CW.US,D,20200618,000000,90.8125,94.0171,90.3623,90.6541,290763.01784984,0
+CW.US,D,20200619,000000,91.6991,91.8973,87.2813,87.578,651503.83052321,0
+CW.US,D,20200622,000000,86.7094,88.623,85.3198,88.387,341189.43360665,0
+CW.US,D,20200623,000000,89.402,89.402,86.4045,87.7264,394289.15612329,0
+CW.US,D,20200624,000000,86.3548,86.3548,81.7895,81.8283,363784.54759482,0
+CW.US,D,20200625,000000,81.6698,83.3963,80.892,83.1801,632878.01992534,0
+CW.US,D,20200626,000000,82.8245,83.722,81.6021,83.2,784311.86323069,0
+CW.US,D,20200629,000000,84.9841,88.7595,84.1064,88.7026,325306.19682323,0
+CW.US,D,20200630,000000,87.7264,89.1261,87.2523,88.0412,369825.83940133,0
+CW.US,D,20200701,000000,88.3968,89.4219,85.7641,85.9414,221143.60474364,0
+CW.US,D,20200702,000000,88.0114,89.2635,86.1864,86.6994,193103.49794083,0
+CW.US,D,20200706,000000,88.9577,89.0075,86.1963,87.6269,271024.91889677,0
+CW.US,D,20200707,000000,86.4742,88.2126,85.0539,85.1216,523723.18056197,0
+CW.US,D,20200708,000000,84.8765,86.7881,84.8067,85.9115,353179.66114684,0
+CW.US,D,20200709,000000,85.7641,85.7641,82.3413,82.7448,427736.10866719,0
+CW.US,D,20200710,000000,82.5396,84.8864,82.5396,84.4601,215086.25101143,0
+CW.US,D,20200713,000000,85.5659,86.5909,83.456,83.5147,278066.06557853,0
+CW.US,D,20200714,000000,83.1701,84.757,82.154,83.9889,366812.22059056,0
+CW.US,D,20200715,000000,86.6706,89.9539,86.3358,89.2546,557477.31743502,0
+CW.US,D,20200716,000000,89.2256,91.7988,88.3968,90.5854,329571.64196877,0
+CW.US,D,20200717,000000,90.4071,91.8186,90.1022,90.8424,200975.84927792,0
+CW.US,D,20200720,000000,90.1122,90.4968,87.5083,88.0901,280866.86387368,0
+CW.US,D,20200721,000000,89.0972,91.2259,89.0175,89.7875,151462.95554569,0
+CW.US,D,20200722,000000,89.4897,91.1871,89.2157,90.1222,189995.51531654,0
+CW.US,D,20200723,000000,89.7178,91.5317,89.4508,90.6641,160958.56524955,0
+CW.US,D,20200724,000000,90.9988,91.2061,89.5783,89.9539,260630.84522369,0
+CW.US,D,20200727,000000,89.5295,90.1222,88.1877,88.7496,271253.80133809,0
+CW.US,D,20200728,000000,88.7793,89.3233,88.4457,88.7793,300875.00395269,0
+CW.US,D,20200729,000000,89.5295,90.2109,88.7793,89.8652,156605.78338297,0
+CW.US,D,20200730,000000,88.7296,89.6878,88.2873,88.7396,213238.12568477,0
+CW.US,D,20200731,000000,88.367,88.5354,86.8478,87.8828,284334.23208565,0
+CW.US,D,20200803,000000,88.2474,91.2259,86.7781,90.3872,460293.63207508,0
+CW.US,D,20200804,000000,91.0884,95.7434,90.2596,95.6638,613883.78890658,0
+CW.US,D,20200805,000000,96.6509,98.5395,95.4944,98.0207,490423.7969605,0
+CW.US,D,20200806,000000,97.421,98.8026,97.421,98.3056,420441.98665555,0
+CW.US,D,20200807,000000,98.3354,101.647,97.665,101.587,383847.90054346,0
+CW.US,D,20200810,000000,101.836,105.94,101.836,105.413,385879.73414538,0
+CW.US,D,20200811,000000,107.733,109.088,106.527,107.105,525128.59906133,0
+CW.US,D,20200812,000000,108.38,108.889,106.15,106.358,320941.36851239,0
+CW.US,D,20200813,000000,105.513,106.458,104.466,105.443,228289.1539425,0
+CW.US,D,20200814,000000,104.346,107.952,104.107,106.657,216612.13395359,0
+CW.US,D,20200817,000000,106.478,106.478,104.606,104.725,173241.92293389,0
+CW.US,D,20200818,000000,104.476,105.143,101.607,101.697,391563.6481049,0
+CW.US,D,20200819,000000,101.198,102.762,100.7,101.019,266740.40021445,0
+CW.US,D,20200820,000000,99.7841,101.457,99.5148,100.381,238837.82365051,0
+CW.US,D,20200821,000000,99.6642,100.471,98.8125,99.2559,188405.38467156,0
+CW.US,D,20200824,000000,100.192,102.094,99.5248,101.876,256915.52103362,0
+CW.US,D,20200825,000000,102.613,102.723,100.342,101.148,204569.70515484,0
+CW.US,D,20200826,000000,101.039,101.328,99.2559,100.67,197896.97889398,0
+CW.US,D,20200827,000000,101.318,102.444,100.611,101.497,213598.51514283,0
+CW.US,D,20200828,000000,101.827,101.827,100.501,101.717,122554.50088435,0
+CW.US,D,20200831,000000,101.308,101.896,100.401,100.89,255858.44554804,0
+CW.US,D,20200901,000000,100.043,101.128,99.0397,100.94,337390.78817696,0
+CW.US,D,20200902,000000,101.039,103.549,100.72,103.081,331505.09627575,0
+CW.US,D,20200903,000000,103.33,104.506,97.7646,98.5395,207837.30316584,0
+CW.US,D,20200904,000000,100.441,100.82,97.7547,98.4051,142740.32601649,0
+CW.US,D,20200908,000000,97.6251,97.6251,95.0382,95.1916,287514.49337562,0
+CW.US,D,20200909,000000,95.1916,96.0492,93.4255,95.5243,257590.12191331,0
+CW.US,D,20200910,000000,96.1558,96.4617,91.8286,92.0139,248930.73621657,0
+CW.US,D,20200911,000000,92.519,94.6487,92.3795,93.1784,473151.20360346,0
+CW.US,D,20200914,000000,93.9972,95.594,93.6724,94.1646,376913.1641195,0
+CW.US,D,20200915,000000,94.56,95.0431,91.977,92.1722,275667.81929642,0
+CW.US,D,20200916,000000,92.3506,95.7236,91.6592,94.3728,736317.82534812,0
+CW.US,D,20200917,000000,93.514,98.2069,93.2282,97.5953,539601.3979936,0
+CW.US,D,20200918,000000,98.0107,99.4351,96.9248,97.3314,684643.59873796,0
+CW.US,D,20200921,000000,94.6776,96.3241,94.0072,94.9635,478967.62845006,0
+CW.US,D,20200922,000000,95.5243,97.2267,95.2115,96.4427,323524.32694013,0
+CW.US,D,20200923,000000,96.4427,97.923,91.6493,91.7289,353625.37958521,0
+CW.US,D,20200924,000000,91.5317,93.3218,89.915,91.7688,216937.38794914,0
+CW.US,D,20200925,000000,91.6015,92.4193,91.1412,92.0238,223588.02906216,0
+CW.US,D,20200928,000000,93.7801,95.7036,93.534,93.8786,164450.02635007,0
+CW.US,D,20200929,000000,93.9384,94.2831,92.3993,92.8039,142938.08847675,0
+CW.US,D,20200930,000000,92.9025,94.4645,91.6772,92.1314,212852.63946781,0
+CW.US,D,20201001,000000,93.001,94.7204,92.3197,92.7939,207256.06222932,0
+CW.US,D,20201002,000000,91.0754,94.9077,91.0754,94.3259,195910.31945811,0
+CW.US,D,20201005,000000,95.6489,96.2504,92.9822,93.6924,281062.61859322,0
+CW.US,D,20201006,000000,94.8379,95.867,93.0209,93.1794,233085.64650672,0
+CW.US,D,20201007,000000,94.3558,95.3141,93.2879,94.316,234136.69877017,0
+CW.US,D,20201008,000000,94.9575,96.7276,94.5919,96.7276,193859.4123194,0
+CW.US,D,20201009,000000,98.2457,98.7438,96.5384,96.6479,209684.42462213,0
+CW.US,D,20201012,000000,96.6479,97.6043,96.2067,97.3492,261148.84232775,0
+CW.US,D,20201013,000000,96.2704,97.0912,93.9992,94.0978,240982.09073237,0
+CW.US,D,20201014,000000,94.059,96.2305,94.059,94.4245,155561.75821202,0
+CW.US,D,20201015,000000,92.8825,95.5093,92.6713,95.1457,146779.90033178,0
+CW.US,D,20201016,000000,95.6489,96.6679,94.9575,95.7186,151502.10648961,0
+CW.US,D,20201019,000000,96.0065,96.5882,92.4482,92.6066,212336.65010448,0
+CW.US,D,20201020,000000,93.3278,96.124,93.1594,93.2391,225787.50901366,0
+CW.US,D,20201021,000000,92.9921,93.8119,91.5995,91.6473,300920.17811874,0
+CW.US,D,20201022,000000,91.8066,93.6047,91.8066,92.7251,224180.3125726,0
+CW.US,D,20201023,000000,93.8318,94.3458,92.7649,93.1495,138533.10535164,0
+CW.US,D,20201026,000000,91.8864,91.8864,88.9806,89.9687,229525.92222193,0
+CW.US,D,20201027,000000,89.6022,89.6022,86.4822,86.5499,220280.2762369,0
+CW.US,D,20201028,000000,84.8217,85.8886,82.6202,82.7468,264675.43889076,0
+CW.US,D,20201029,000000,82.6671,87.0441,82.411,83.1521,389297.91270987,0
+CW.US,D,20201030,000000,82.431,84.0019,82.0354,83.3394,468739.19338583,0
+CW.US,D,20201102,000000,84.9801,89.3273,84.4063,88.7426,366887.51086732,0
+CW.US,D,20201103,000000,90.0285,91.8665,89.2476,91.1841,324910.6719027,0
+CW.US,D,20201104,000000,90.0285,93.4553,88.2883,91.9152,341109.1239781,0
+CW.US,D,20201105,000000,92.498,95.9268,92.498,94.9774,337777.27826428,0
+CW.US,D,20201106,000000,94.7004,95.4605,92.9522,94.6806,284077.24127434,0
+CW.US,D,20201109,000000,104.426,105.433,101.737,103.569,462473.03461943,0
+CW.US,D,20201110,000000,104.166,107.584,103.649,106.857,369183.36237305,0
+CW.US,D,20201111,000000,106.398,106.398,102.623,103.241,282024.32639493,0
+CW.US,D,20201112,000000,101.417,103.191,101.118,101.817,336127.91926826,0
+CW.US,D,20201113,000000,103.071,106.16,102.583,105.94,153411.46790802,0
+CW.US,D,20201116,000000,108.709,111.907,107.385,111.867,364076.67386861,0
+CW.US,D,20201117,000000,110.094,113.531,109.108,113.371,341382.17671512,0
+CW.US,D,20201118,000000,114.028,116.57,112.435,114.238,398192.20407007,0
+CW.US,D,20201119,000000,113.481,115.693,112.245,114.935,401534.08848746,0
+CW.US,D,20201120,000000,114.368,114.547,110.084,110.303,488042.61647445,0
+CW.US,D,20201123,000000,111.628,115.035,111.548,114.676,206041.37909773,0
+CW.US,D,20201124,000000,116.737,120.902,116.57,120.713,247334.58234946,0
+CW.US,D,20201125,000000,120.046,120.046,117.097,119.239,605364.94505978,0
+CW.US,D,20201127,000000,118.531,119.696,117.545,119.179,121290.62810528,0
+CW.US,D,20201130,000000,118.82,119.438,113.421,114.038,408036.15678769,0
+CW.US,D,20201201,000000,116.807,117.545,114.806,114.935,274059.61898502,0
+CW.US,D,20201202,000000,114.507,116.957,113.581,116.63,289775.20941886,0
+CW.US,D,20201203,000000,116.987,118.671,116.937,117.237,173432.65830166,0
+CW.US,D,20201204,000000,119.299,120.603,118.342,120.076,177964.12909172,0
+CW.US,D,20201207,000000,119.239,119.646,116.58,117.237,185212.07306696,0
+CW.US,D,20201208,000000,116.62,117.994,116.11,117.704,204105.91705004,0
+CW.US,D,20201209,000000,117.934,119.497,117.425,117.824,178015.32647991,0
+CW.US,D,20201210,000000,116.767,118.362,116.15,116.62,272142.22660376,0
+CW.US,D,20201211,000000,115.782,116.727,114.268,114.586,308146.03694613,0
+CW.US,D,20201214,000000,116.47,116.649,111.877,111.967,258285.80407049,0
+CW.US,D,20201215,000000,113.621,114.776,111.827,114.666,212384.8358816,0
+CW.US,D,20201216,000000,114.865,115.015,112.086,112.914,216723.56356318,0
+CW.US,D,20201217,000000,112.953,113.581,111.369,111.847,230535.81580075,0
+CW.US,D,20201218,000000,112.225,113.681,111.001,111.558,528197.4307417,0
+CW.US,D,20201221,000000,108.829,110.194,107.105,108.809,370417.11904141,0
+CW.US,D,20201222,000000,109.356,109.656,108.102,109.247,189022.76494092,0
+CW.US,D,20201223,000000,110.343,112.494,110.343,112.017,127914.16471867,0
+CW.US,D,20201224,000000,112.395,112.395,110.393,112.096,69969.763860675,0
+CW.US,D,20201228,000000,113.032,114.656,112.694,113.85,180075.26845182,0
+CW.US,D,20201229,000000,114.815,114.845,112.584,112.914,133797.84887917,0
+CW.US,D,20201230,000000,112.904,115.842,112.904,115.005,95592.550844603,0
+CW.US,D,20201231,000000,114.626,116.19,113.391,115.095,186178.80022044,0
+CW.US,D,20210104,000000,115.343,115.343,109.556,110.134,215301.07926776,0
+CW.US,D,20210105,000000,110.353,114.408,110.353,113.411,180376.42955882,0
+CW.US,D,20210106,000000,114.915,119.089,114.915,118.152,229056.110895,0
+CW.US,D,20210107,000000,116.6,117.794,115.095,116.23,323496.21857014,0
+CW.US,D,20210108,000000,115.98,116.28,113.87,115.732,207413.66987531,0
+CW.US,D,20210111,000000,114.038,116.667,113.471,116.32,124048.25997509,0
+CW.US,D,20210112,000000,116.677,118.362,116.48,117.257,206306.4008719,0
+CW.US,D,20210113,000000,117.207,117.455,115.165,116.39,154554.87624427,0
+CW.US,D,20210114,000000,117.834,118.78,115.782,116.39,217367.04446181,0
+CW.US,D,20210115,000000,115.025,115.553,113.71,114.756,250024.95490536,0
+CW.US,D,20210119,000000,115.732,117.207,115.383,116.757,205134.88416564,0
+CW.US,D,20210120,000000,117.604,118.063,116.12,116.62,121427.1544738,0
+CW.US,D,20210121,000000,116.22,116.6,113.72,114.118,139471.72413514,0
+CW.US,D,20210122,000000,112.664,113.551,112.176,112.834,126705.50480922,0
+CW.US,D,20210125,000000,112.017,112.764,109.745,110.871,213812.3395288,0
+CW.US,D,20210126,000000,112.435,112.644,107.315,107.405,191266.4151881,0
+CW.US,D,20210127,000000,105.313,105.64,102.444,103.191,306542.85598651,0
+CW.US,D,20210128,000000,104.755,107.832,103.778,106.817,333808.97874432,0
+CW.US,D,20210129,000000,106.05,106.697,102.554,102.683,175567.89055032,0
+CW.US,D,20210201,000000,103.818,106.976,102.891,106.827,276821.26633625,0
+CW.US,D,20210202,000000,108.549,110.682,107.942,109.158,196067.9271041,0
+CW.US,D,20210203,000000,108.272,111.209,107.683,110.891,184825.58297964,0
+CW.US,D,20210204,000000,111.807,112.734,110.781,112.504,176562.72607379,0
+CW.US,D,20210205,000000,112.804,113.401,110.881,111.528,171883.6863413,0
+CW.US,D,20210208,000000,112.096,112.963,111.031,112.395,146224.76002452,0
+CW.US,D,20210209,000000,112.385,112.544,110.881,111.927,108612.74937076,0
+CW.US,D,20210210,000000,112.037,112.774,111.419,112.395,120239.57584184,0
+CW.US,D,20210211,000000,112.584,114.825,111.917,114.457,177717.17698398,0
+CW.US,D,20210212,000000,113.8,114.806,113.511,114.278,109656.77454171,0
+CW.US,D,20210216,000000,114.895,115.533,113.042,114.018,118888.36634174,0
+CW.US,D,20210217,000000,113.331,114.686,112.824,113.82,151969.91007582,0
+CW.US,D,20210218,000000,112.904,113.291,111.738,112.325,192778.24394526,0
+CW.US,D,20210219,000000,113.241,116.33,112.963,115.931,133162.3989434,0
+CW.US,D,20210222,000000,114.945,118.591,114.945,116.857,304779.05576982,0
+CW.US,D,20210223,000000,116.54,116.697,114.068,116.3,275041.40419386,0
+CW.US,D,20210224,000000,115.792,118.571,115.792,118.452,403149.31589136,0
+CW.US,D,20210225,000000,118.601,118.601,110.353,111.189,294755.41025835,0
+CW.US,D,20210226,000000,110.472,111.389,108.979,109.306,305329.17672528,0
+CW.US,D,20210301,000000,111.728,114.696,111.349,113.601,212332.63462305,0
+CW.US,D,20210302,000000,112.982,113.122,111.269,112.245,184049.59119392,0
+CW.US,D,20210303,000000,112.724,114.686,111.698,113.391,393042.3491403,0
+CW.US,D,20210304,000000,113.481,115.125,111.021,112.844,331167.79583589,0
+CW.US,D,20210305,000000,114.776,117.525,113.888,117.067,293016.70680059,0
+CW.US,D,20210308,000000,117.744,119.597,116.897,117.994,223624.168395,0
+CW.US,D,20210309,000000,118.76,118.76,115.214,115.593,290665.64242525,0
+CW.US,D,20210310,000000,116.24,119.726,115.723,118.621,168430.37231432,0
+CW.US,D,20210311,000000,119.209,121.31,118.332,118.521,235183.73555219,0
+CW.US,D,20210312,000000,118.86,122.595,118.86,122.595,322123.92779256,0
+CW.US,D,20210315,000000,122.336,123.382,121.101,122.168,241490.04913286,0
+CW.US,D,20210316,000000,121.679,121.679,118.083,119.866,252107.98589548,0
+CW.US,D,20210317,000000,119.766,121.012,118.332,121.012,214704.78027589,0
+CW.US,D,20210318,000000,120.942,121.789,118.611,118.909,265829.88980094,0
+CW.US,D,20210319,000000,118.919,119.517,115.872,118.034,401836.25346482,0
+CW.US,D,20210322,000000,117.804,118.362,114.527,115.931,247139.83150025,0
+CW.US,D,20210323,000000,114.547,115.343,111.568,112.116,215171.57999175,0
+CW.US,D,20210324,000000,113.531,116.947,113.231,113.7,262573.33436387,0
+CW.US,D,20210325,000000,112.864,116.25,111.738,116.07,239320.68529206,0
+CW.US,D,20210326,000000,116.727,117.804,115.553,117.147,163213.25807065,0
+CW.US,D,20210329,000000,116.727,119.349,116.3,118.472,427224.13478529,0
+CW.US,D,20210330,000000,118.919,119.517,117.465,117.894,131144.61952647,0
+CW.US,D,20210331,000000,117.814,119.029,117.037,117.505,192318.47132191,0
+CW.US,D,20210401,000000,117.924,118.989,117.127,118.83,188185.53706345,0
+CW.US,D,20210405,000000,119.487,120.335,118.472,119.477,413575.51341585,0
+CW.US,D,20210406,000000,120.803,124.149,120.803,121.609,445146.23226311,0
+CW.US,D,20210407,000000,121.888,123.084,120.563,121.699,156438.13703341,0
+CW.US,D,20210408,000000,121.649,122.595,119.996,122.466,144227.05801473,0
+CW.US,D,20210409,000000,122.795,123.811,122.466,123.691,150686.96375998,0
+CW.US,D,20210412,000000,123.841,125.205,122.655,125.115,174767.80587605,0
+CW.US,D,20210413,000000,124.139,124.378,122.426,123.153,181018.9065871,0
+CW.US,D,20210414,000000,123.163,125.315,122.964,123.153,214188.79091256,0
+CW.US,D,20210415,000000,123.691,123.691,122.556,123.572,157528.34024076,0
+CW.US,D,20210416,000000,124.877,125.654,123.502,124.378,179290.24183289,0
+CW.US,D,20210419,000000,124.738,124.738,123.243,124.209,157317.52746586,0
+CW.US,D,20210420,000000,123.143,123.821,120.892,121.809,155483.4563242,0
+CW.US,D,20210421,000000,121.958,125.295,120.483,124.877,186045.285463,0
+CW.US,D,20210422,000000,124.917,125.674,123.582,123.941,163090.78588712,0
+CW.US,D,20210423,000000,124.209,125.035,123.562,124.259,88456.036478958,0
+CW.US,D,20210426,000000,124.887,125.863,123.871,124.758,86661.116281212,0
+CW.US,D,20210427,000000,124.748,125.992,123.941,125.664,87186.140477756,0
+CW.US,D,20210428,000000,126.022,127.098,125.305,126.69,130969.94608441,0
+CW.US,D,20210429,000000,128.334,129.648,127.746,128.871,241832.36892449,0
+CW.US,D,20210430,000000,128.582,128.721,126.242,126.73,172961.84310438,0
+CW.US,D,20210503,000000,127.607,128.294,126.192,126.869,166311.20199137,0
+CW.US,D,20210504,000000,126.281,127.577,125.395,127.028,184665.96759292,0
+CW.US,D,20210505,000000,127.367,127.367,125.235,125.753,168833.92819771,0
+CW.US,D,20210506,000000,125.554,128.641,125.554,128.562,190687.1819923,0
+CW.US,D,20210507,000000,128.681,132.139,128.114,131.273,164329.56190727,0
+CW.US,D,20210510,000000,131.411,131.98,127.884,127.954,171731.09804708,0
+CW.US,D,20210511,000000,125.425,126.52,123.582,124.239,166196.76077071,0
+CW.US,D,20210512,000000,124.628,124.917,120.813,120.852,188668.398705,0
+CW.US,D,20210513,000000,120.663,126.002,120.613,125.075,179176.80448259,0
+CW.US,D,20210514,000000,126.212,127.317,124.348,126.7,118264.96285025,0
+CW.US,D,20210517,000000,125.634,126.889,124.847,126.53,155503.53373133,0
+CW.US,D,20210518,000000,126.252,126.381,124.189,124.269,92691.365513795,0
+CW.US,D,20210519,000000,122.575,124.418,121.789,124.338,122310.56038767,0
+CW.US,D,20210520,000000,124.797,124.797,123.044,123.671,279308.8570801,0
+CW.US,D,20210521,000000,124.976,126.54,124.738,125.325,106154.27086725,0
+CW.US,D,20210524,000000,126.162,126.162,124.259,124.817,121270.55069815,0
+CW.US,D,20210525,000000,124.917,125.992,123.014,123.173,138051.24758043,0
+CW.US,D,20210526,000000,123.422,124.229,122.785,123.841,220376.64779114,0
+CW.US,D,20210527,000000,125.704,127.377,124.778,125.535,268125.74130668,0
+CW.US,D,20210528,000000,125.694,125.793,122.974,124.159,216415.37536367,0
+CW.US,D,20210601,000000,125.345,125.624,124.558,125.405,163998.28468956,0
+CW.US,D,20210602,000000,125.584,125.584,122.855,123.263,134906.12175295,0
+CW.US,D,20210603,000000,122.456,123.751,121.032,123.512,180632.41649978,0
+CW.US,D,20210604,000000,123.841,124.847,123.402,124.528,165087.48402657,0
+CW.US,D,20210607,000000,124.588,125.075,122.925,123.841,202947.45065844,0
+CW.US,D,20210608,000000,124.219,127.117,122.954,126.959,179516.11266315,0
+CW.US,D,20210609,000000,126.73,126.73,124.907,125.295,122476.19899652,0
+CW.US,D,20210610,000000,126.64,126.64,124.887,125.564,111529.99662727,0
+CW.US,D,20210611,000000,126.43,127.327,125.873,127.297,119068.0591356,0
+CW.US,D,20210614,000000,126.979,127.387,124.797,125.654,209912.3031931,0
+CW.US,D,20210615,000000,125.962,126.62,125.025,125.813,96519.123183822,0
+CW.US,D,20210616,000000,125.325,126.331,124.418,124.837,160537.94357009,0
+CW.US,D,20210617,000000,124.867,124.867,120.753,121.022,145372.4740917,0
+CW.US,D,20210618,000000,118.86,120.413,118.192,119.339,307827.81004305,0
+CW.US,D,20210621,000000,120.235,122.585,120.235,122.406,103897.57030543,0
+CW.US,D,20210622,000000,121.789,121.789,119.906,120.275,102745.12713596,0
+CW.US,D,20210623,000000,120.373,120.573,119.428,119.786,167974.61517239,0
+CW.US,D,20210624,000000,120.513,120.513,118.162,120.106,176220.40628216,0
+CW.US,D,20210625,000000,120.215,121.201,119.836,121.121,367309.13641713,0
+CW.US,D,20210628,000000,117.794,120.136,117.395,118.611,164564.46757074,0
+CW.US,D,20210629,000000,119.279,119.547,116.977,116.997,111777.95260537,0
+CW.US,D,20210630,000000,116.937,118.302,116.15,117.834,135629.91228012,0
+CW.US,D,20210701,000000,118.073,118.681,117.604,118.093,213238.12568477,0
+CW.US,D,20210702,000000,118.591,120.493,117.784,120.096,244205.51844768,0
+CW.US,D,20210706,000000,119.656,120.046,117.057,119.646,423493.75253986,0
+CW.US,D,20210707,000000,119.279,121.998,118.979,121.709,252822.74158942,0
+CW.US,D,20210708,000000,119.966,120.952,117.307,118.054,198315.59283271,0
+CW.US,D,20210709,000000,119.587,121.012,118.78,120.882,148117.05564688,0
+CW.US,D,20210712,000000,119.547,120.763,118.82,120.553,116523.24778141,0
+CW.US,D,20210713,000000,117.584,118.949,116.817,117.167,179312.32698074,0
+CW.US,D,20210714,000000,117.654,118.86,115.802,116.947,148602.92889951,0
+CW.US,D,20210715,000000,115.663,117.177,115.603,116.55,83240.929975999,0
+CW.US,D,20210716,000000,117.884,117.884,114.875,114.995,139088.24565889,0
+CW.US,D,20210719,000000,112.594,113.78,110.393,111.239,192391.75385794,0
+CW.US,D,20210720,000000,111.279,115.931,111.279,115.303,293469.45233145,0
+CW.US,D,20210721,000000,115.842,117.027,115.493,116.31,114558.67349339,0
+CW.US,D,20210722,000000,116.3,116.3,114.656,115.623,143964.04398129,0
+CW.US,D,20210723,000000,116.58,116.58,115.323,115.862,176759.4846637,0
+CW.US,D,20210726,000000,115.902,116.48,115.015,116.19,101627.81942897,0
+CW.US,D,20210727,000000,115.293,117.297,114.756,115.802,79296.723344599,0
+CW.US,D,20210728,000000,117.117,117.704,115.085,117.027,114945.16358071,0
+CW.US,D,20210729,000000,118.103,118.879,117.167,118.422,99900.158545123,0
+CW.US,D,20210730,000000,117.057,118.412,116.767,117.376,134785.65731014,0
+CW.US,D,20210802,000000,117.804,120.453,117.624,117.654,183725.34106871,0
+CW.US,D,20210803,000000,118.521,119.736,115.085,119.676,226395.8544498,0
+CW.US,D,20210804,000000,117.644,119.139,114.487,118.004,335641.04214526,0
+CW.US,D,20210805,000000,119.379,120.663,118.382,120.036,151150.75186476,0
+CW.US,D,20210806,000000,121.052,121.052,119.507,119.716,118049.13072356,0
+CW.US,D,20210809,000000,119.149,119.856,118.123,118.551,153122.35324528,0
+CW.US,D,20210810,000000,118.949,119.676,118.132,119.577,74730.117092058,0
+CW.US,D,20210811,000000,120.335,121.002,119.696,120.843,71684.374429886,0
+CW.US,D,20210812,000000,120.803,120.803,119.517,120.056,79436.261324178,0
+CW.US,D,20210813,000000,120.433,120.433,118.81,119.946,99799.771509455,0
+CW.US,D,20210816,000000,119.189,120.753,118.272,119.547,69338.329406323,0
+CW.US,D,20210817,000000,118.332,119.846,116.977,118.382,54342.51401822,0
+CW.US,D,20210818,000000,117.794,118.392,116.32,116.51,87401.972604443,0
+CW.US,D,20210819,000000,114.955,117.097,113.85,114.895,97271.022080976,0
+CW.US,D,20210820,000000,114.945,117.047,114.756,116.677,66395.98539089,0
+CW.US,D,20210823,000000,117.555,117.804,116.737,117.445,64889.175985512,0
+CW.US,D,20210824,000000,117.734,119.009,117.535,117.774,74712.047425637,0
+CW.US,D,20210825,000000,117.634,118.959,117.634,118.581,80749.323750716,0
+CW.US,D,20210826,000000,118.949,119.199,117.654,118.631,108152.9767474,0
+CW.US,D,20210827,000000,119.319,122.416,119.319,122.098,147081.06143878,0
+CW.US,D,20210830,000000,122.456,123.203,121.121,121.28,98625.243192138,0
+CW.US,D,20210831,000000,120.643,121.829,120.483,120.833,96811.249457614,0
+CW.US,D,20210901,000000,121.201,122.326,119.019,119.756,124180.77086218,0
+CW.US,D,20210902,000000,120.116,120.793,119.339,119.389,133399.31234757,0
+CW.US,D,20210903,000000,118.691,119.199,117.654,117.954,100171.20354143,0
+CW.US,D,20210907,000000,117.247,117.247,114.875,115.643,226333.61448768,0
+CW.US,D,20210908,000000,115.005,116.08,114.437,115.015,112812.94294312,0
+CW.US,D,20210909,000000,114.796,116.53,114.766,114.865,110117.55103543,0
+CW.US,D,20210910,000000,115.623,115.623,112.166,112.534,128255.48063994,0
+CW.US,D,20210913,000000,113.651,115.373,112.684,114.188,175643.18082707,0
+CW.US,D,20210914,000000,114.835,114.835,112.972,113.491,116383.70980183,0
+CW.US,D,20210915,000000,113.431,114.517,113.022,114.018,91405.407586887,0
+CW.US,D,20210916,000000,116.62,120.493,115.792,118.671,339238.91350362,0
+CW.US,D,20210917,000000,119.039,122.984,118.631,122.366,866056.02250488,0
+CW.US,D,20210920,000000,120.295,121.51,117.954,118.999,286398.18953898,0
+CW.US,D,20210921,000000,119.786,120.383,118.302,119.319,185670.84181996,0
+CW.US,D,20210922,000000,119.676,123.442,119.676,122.158,189902.15537337,0
+CW.US,D,20210923,000000,122.585,125.185,122.346,123.751,214080.37291403,0
+CW.US,D,20210924,000000,123.612,125.125,122.835,124.069,165173.81687724,0
+CW.US,D,20210927,000000,125.065,127.894,124.319,126.59,209873.15224918,0
+CW.US,D,20210928,000000,125.743,126.959,124.378,124.448,246811.56589363,0
+CW.US,D,20210929,000000,128.801,129.091,126.939,127.247,333363.26030595,0
+CW.US,D,20210930,000000,128.304,128.532,125.345,125.375,271015.88406356,0
+CW.US,D,20211001,000000,126.162,128.244,123.422,127.487,333471.67830447,0
+CW.US,D,20211004,000000,127.187,129.269,126.65,128.344,182026.79242521,0
+CW.US,D,20211005,000000,129.21,130.436,127.736,129.598,332366.41704178,0
+CW.US,D,20211006,000000,128.264,130.604,127.775,130.525,221230.94146468,0
+CW.US,D,20211007,000000,131.392,132.089,130.066,131.392,232086.79550182,0
+CW.US,D,20211008,000000,131.302,132.726,130.654,132.337,254597.58438004,0
+CW.US,D,20211011,000000,132.039,132.617,128.364,128.444,243919.41539603,0
+CW.US,D,20211012,000000,128.074,129.996,127.707,128.134,217977.39763866,0
+CW.US,D,20211013,000000,128.044,128.661,126.55,127.874,206295.35829798,0
+CW.US,D,20211014,000000,128.861,130.863,128.264,130.116,184321.64006058,0
+CW.US,D,20211015,000000,131.173,133.055,130.604,130.624,283054.29738089,0
+CW.US,D,20211018,000000,129.957,132.397,129.349,131.372,262009.15922342,0
+CW.US,D,20211019,000000,132.039,132.039,129.768,130.116,237168.38724734,0
+CW.US,D,20211020,000000,129.996,131.411,129.141,130.485,323653.82621614,0
+CW.US,D,20211021,000000,130.406,131.71,130.036,131.451,192796.31361168,0
+CW.US,D,20211022,000000,130.953,132.567,129.838,131.53,231627.02287847,0
+CW.US,D,20211025,000000,131.8,133.215,130.993,132.547,230725.54729816,0
+CW.US,D,20211026,000000,131.79,133.005,131.411,132.218,343837.64360757,0
+CW.US,D,20211027,000000,132.437,133.215,128.961,129.091,284119.40382932,0
+CW.US,D,20211028,000000,129.269,129.509,127.577,128.184,213877.59110199,0
+CW.US,D,20211029,000000,127.994,128.911,126.202,126.869,248172.81409728,0
+CW.US,D,20211101,000000,127.267,128.134,126.859,127.537,312932.49080678,0
+CW.US,D,20211102,000000,127.457,128.104,126.411,127.647,170458.19043481,0
+CW.US,D,20211103,000000,126.999,128.931,126.879,128.691,137337.49575683,0
+CW.US,D,20211104,000000,130.016,133.115,129.171,130.336,207189.80678577,0
+CW.US,D,20211105,000000,132.218,135.276,132.218,135.097,155907.08961473,0
+CW.US,D,20211108,000000,135.805,136.093,132.936,133.792,87575.642176149,0
+CW.US,D,20211109,000000,133.334,135.028,132.975,134.689,118191.68031421,0
+CW.US,D,20211110,000000,134.609,135.286,132.507,132.936,129299.50581089,0
+CW.US,D,20211111,000000,132.507,132.587,130.843,131.56,103051.30759475,0
+CW.US,D,20211112,000000,131.61,132.397,131.113,131.9,108882.79049671,0
+CW.US,D,20211115,000000,133.145,133.145,129.798,130.206,158550.28026386,0
+CW.US,D,20211116,000000,129.469,130.664,128.552,128.981,172358.51702001,0
+CW.US,D,20211117,000000,128.512,129.161,127.756,128.771,115411.96329656,0
+CW.US,D,20211118,000000,131.283,132.906,129.947,132.228,214981.84849433,0
+CW.US,D,20211119,000000,131.013,132.347,130.146,131.49,152378.48531098,0
+CW.US,D,20211122,000000,132.557,134.499,131.322,131.441,153928.4611417,0
+CW.US,D,20211123,000000,132.009,134.3,131.273,133.982,138121.5185054,0
+CW.US,D,20211124,000000,133.623,134.659,133.185,134.131,124789.11629832,0
+CW.US,D,20211126,000000,129.618,130.575,126.79,127.874,142061.70965538,0
+CW.US,D,20211129,000000,129.469,130.086,126.56,128.503,213163.83927839,0
+CW.US,D,20211130,000000,127.157,128.494,125.145,125.185,231550.72873135,0
+CW.US,D,20211201,000000,127.697,128.562,123.213,123.283,204449.24071203,0
+CW.US,D,20211202,000000,124.219,127.557,123.681,126.59,377346.83611359,0
+CW.US,D,20211203,000000,128.701,130.256,126.909,129.041,259566.74264561,0
+CW.US,D,20211206,000000,130.535,133.732,130.266,131.57,202095.16472562,0
+CW.US,D,20211207,000000,132.357,133.852,131.92,132.318,174912.36320741,0
+CW.US,D,20211208,000000,132.029,133.673,131.59,132.487,206119.68098555,0
+CW.US,D,20211209,000000,131.392,132.587,130.634,132.099,167821.02300782,0
+CW.US,D,20211210,000000,133.185,133.613,132.387,133.155,152894.47467431,0
+CW.US,D,20211213,000000,132.288,133.105,130.406,131.88,243795.93934215,0
+CW.US,D,20211214,000000,131.5,134.559,131.392,131.95,205954.0423767,0
+CW.US,D,20211215,000000,131.6,134.032,130.684,133.892,188240.74993306,0
+CW.US,D,20211216,000000,134.32,135.535,131.283,131.84,229746.7737004,0
+CW.US,D,20211217,000000,132.567,133.354,130.495,131.71,742464.52354209,0
+CW.US,D,20211220,000000,129.638,129.858,126.78,129.588,255550.25734853,0
+CW.US,D,20211221,000000,131.293,134.18,130.376,134.032,199068.49560022,0
+CW.US,D,20211222,000000,133.832,134.569,133.663,134.171,137475.02599571,0
+CW.US,D,20211223,000000,134.898,135.675,134.42,135.246,118642.41810436,0
+CW.US,D,20211227,000000,135.396,137.269,134.559,137.139,108405.95207728,0
+CW.US,D,20211228,000000,136.9,138.564,136.9,138.284,120793.71227873,0
+CW.US,D,20211229,000000,137.906,138.754,137.408,138.096,102439.95054753,0
+CW.US,D,20211230,000000,138.744,139.281,136.87,136.959,106406.24232678,0
+CW.US,D,20211231,000000,137.129,138.961,136.861,137.976,118644.42584507,0
+CW.US,D,20220103,000000,138.096,138.902,136.572,137.528,125041.08775785,0
+CW.US,D,20220104,000000,138.185,140.278,137.159,140.058,152738.87476903,0
+CW.US,D,20220105,000000,140.288,141.741,138.803,139.151,170819.58376322,0
+CW.US,D,20220106,000000,139.669,140.576,138.932,139.601,103479.96023705,0
+CW.US,D,20220107,000000,139.311,140.148,138.056,138.135,90378.448212003,0
+CW.US,D,20220110,000000,137.438,137.727,135.296,136.372,162731.40029943,0
+CW.US,D,20220111,000000,137.896,139.201,135.446,138.872,122210.17335201,0
+CW.US,D,20220112,000000,139.331,139.908,137.587,137.697,93693.228129763,0
+CW.US,D,20220113,000000,138.046,139.551,137.827,138.384,122722.14723392,0
+CW.US,D,20220114,000000,136.9,138.604,136.801,138.564,120106.0610844,0
+CW.US,D,20220118,000000,137.438,139.021,136.252,137.657,119319.02672477,0
+CW.US,D,20220119,000000,137.398,138.793,136.612,137.089,106558.83062099,0
+CW.US,D,20220120,000000,137.219,139.371,135.336,135.715,96066.377652957,0
+CW.US,D,20220121,000000,136.592,138.714,135.635,136.522,168133.22668874,0
+CW.US,D,20220124,000000,134.559,138.524,132.746,138.384,124620.4660784,0
+CW.US,D,20220125,000000,136.731,137.349,131.342,133.673,237483.60253934,0
+CW.US,D,20220126,000000,135.186,137.538,131.7,133.493,136882.74248525,0
+CW.US,D,20220127,000000,133.822,135.914,130.006,130.883,118656.47228936,0
+CW.US,D,20220128,000000,130.136,131.83,129.011,131.68,168475.54648036,0
+CW.US,D,20220131,000000,131.68,132.786,130.545,132.119,459678.25954643,0
+CW.US,D,20220201,000000,132.129,132.686,130.276,132.039,175700.4014374,0
+CW.US,D,20220202,000000,132.328,132.796,130.853,132.367,247403.84940406,0
+CW.US,D,20220203,000000,132.099,132.975,130.923,131.402,157628.72727643,0
+CW.US,D,20220204,000000,130.505,132.328,129.011,131.143,118946.59082243,0
+CW.US,D,20220207,000000,131.033,132.328,130.535,131.62,111354.31931485,0
+CW.US,D,20220208,000000,132.268,135.008,131.47,134.888,150516.30579934,0
+CW.US,D,20220209,000000,135.535,138.264,135.535,137.498,156391.958997,0
+CW.US,D,20220210,000000,135.944,138.882,135.157,135.625,134077.92870869,0
+CW.US,D,20220211,000000,136.123,137.408,134.888,135.795,117972.83657646,0
+CW.US,D,20220214,000000,136.133,137.249,133.742,134.569,165198.91363616,0
+CW.US,D,20220215,000000,136.262,138.116,136.093,137.339,164104.69494737,0
+CW.US,D,20220216,000000,136.232,139.461,135.865,138.922,166807.11394757,0
+CW.US,D,20220217,000000,137.607,138.175,136.452,137.379,109646.73583814,0
+CW.US,D,20220218,000000,137.388,138.664,135.795,135.914,107989.34587925,0
+CW.US,D,20220222,000000,136.352,137.109,134.37,135.028,113003.67831089,0
+CW.US,D,20220223,000000,136.322,136.482,132.647,133.075,162116.02777079,0
+CW.US,D,20220224,000000,128.681,134.38,125.823,134.002,247493.19386581,0
+CW.US,D,20220225,000000,134.22,138.304,133.453,137.637,209372.22094119,0
+CW.US,D,20220228,000000,136.831,147.27,136.701,146.782,455947.87730101,0
+CW.US,D,20220301,000000,147.26,152.2,145.556,151.445,448385.72190412,0
+CW.US,D,20220302,000000,151.445,156.046,150.757,152.689,397229.49239801,0
+CW.US,D,20220303,000000,152.809,152.819,150.548,152.48,196470.47911714,0
+CW.US,D,20220304,000000,151.235,158.556,151.125,155.1,311300.19760682,0
+CW.US,D,20220307,000000,155.219,162.162,152.879,153.665,745955.98464261,0
+CW.US,D,20220308,000000,153.994,154.611,147.988,148.156,278294.94801985,0
+CW.US,D,20220309,000000,149.841,153.585,149.651,150.638,386306.37904697,0
+CW.US,D,20220310,000000,148.983,151.603,145.756,146.702,464400.46570426,0
+CW.US,D,20220311,000000,148.266,149.461,145.228,145.397,168249.67565012,0
+CW.US,D,20220314,000000,146.095,146.682,141.283,144.122,340792.90481575,0
+CW.US,D,20220315,000000,145.367,148.565,142.897,148.486,387107.4675916,0
+CW.US,D,20220316,000000,148.436,148.993,143.853,145.896,295217.19062243,0
+CW.US,D,20220317,000000,146.423,148.675,146.015,148.086,287866.85187081,0
+CW.US,D,20220318,000000,147.729,154.283,146.363,153.605,686885.24124443,0
+CW.US,D,20220321,000000,153.914,156.236,151.435,154.461,439442.24089645,0
+CW.US,D,20220322,000000,155.06,155.438,152.58,153.347,273841.77911762,0
+CW.US,D,20220323,000000,153.556,154.084,152.092,152.719,161401.27207684,0
+CW.US,D,20220324,000000,153.287,154.831,152.46,154.471,118760.87480645,0
+CW.US,D,20220325,000000,154.442,156.345,154.234,155.408,229815.03688465,0
+CW.US,D,20220328,000000,155.179,155.349,151.812,152.42,101273.45319306,0
+CW.US,D,20220329,000000,152.22,153.257,151.095,152.61,215750.81318755,0
+CW.US,D,20220330,000000,152.839,154.756,150.776,151.005,279346.0002833,0
+CW.US,D,20220331,000000,150.885,152.789,149.461,149.581,170667.99933936,0
+CW.US,D,20220401,000000,150.776,152.997,149.741,152.908,233686.96485037,0
+CW.US,D,20220404,000000,152.918,153.357,149.945,151.603,202955.48162129,0
+CW.US,D,20220405,000000,151.375,153.537,150.258,150.278,270493.87147809,0
+CW.US,D,20220406,000000,149.521,150.358,146.393,146.453,191844.64451354,0
+CW.US,D,20220407,000000,146.155,148.734,145.672,147.948,148428.25545745,0
+CW.US,D,20220408,000000,147.958,150.059,145.069,145.377,163946.08343102,0
+CW.US,D,20220411,000000,145.985,148.246,145.257,145.447,150962.0242377,0
+CW.US,D,20220412,000000,145.876,147.699,145.332,146.593,143162.95543665,0
+CW.US,D,20220413,000000,147.429,149.731,147.012,149.561,188389.32274586,0
+CW.US,D,20220414,000000,149.771,151.628,148.376,150.737,175949.36128586,0
+CW.US,D,20220418,000000,151.135,151.872,149.023,151.045,132564.09221081,0
+CW.US,D,20220419,000000,150.138,153.864,150.138,153.635,172277.20352112,0
+CW.US,D,20220420,000000,154.781,158.466,154.591,157.381,227949.84576195,0
+CW.US,D,20220421,000000,159.253,159.253,154.403,154.871,209975.54702556,0
+CW.US,D,20220422,000000,154.064,155.867,153.507,153.517,196813.80277911,0
+CW.US,D,20220425,000000,152.59,152.967,145.746,148.884,175186.41981478,0
+CW.US,D,20220426,000000,147.928,148.136,145.307,145.786,191535.45244369,0
+CW.US,D,20220427,000000,145.327,147.689,143.724,145.776,229777.89368146,0
+CW.US,D,20220428,000000,147.689,148.794,143.514,148.266,311325.29436573,0
+CW.US,D,20220429,000000,147.669,147.848,142.07,142.36,145017.10398544,0
+CW.US,D,20220502,000000,142.637,144.74,139.231,141.92,157768.26525601,0
+CW.US,D,20220503,000000,142.1,144.501,141.064,143.375,157250.26815195,0
+CW.US,D,20220504,000000,143.654,147.002,141.612,146.503,155030.71079333,0
+CW.US,D,20220505,000000,143.385,145.302,135.924,136.969,387021.13474091,0
+CW.US,D,20220506,000000,136.113,141.103,135.964,140.965,418894.01856554,0
+CW.US,D,20220509,000000,139.141,139.311,135.231,136.721,404497.51378038,0
+CW.US,D,20220510,000000,138.454,139.858,134.749,136.522,297874.43545656,0
+CW.US,D,20220511,000000,136.851,140.486,136.352,138.734,423620.24020479,0
+CW.US,D,20220512,000000,139.001,139.441,134.893,137.339,254240.20653306,0
+CW.US,D,20220513,000000,138.235,139.126,135.763,136.841,171846.54313811,0
+CW.US,D,20220516,000000,136.91,138.399,136.407,137.019,127143.19228474,0
+CW.US,D,20220517,000000,138.674,142.677,138.674,142.548,169102.96545329,0
+CW.US,D,20220518,000000,141.582,143.893,140.835,141.572,293620.03288495,0
+CW.US,D,20220519,000000,141.273,142.927,138.694,139.401,271737.66685001,0
+CW.US,D,20220520,000000,140.078,140.611,136.033,139.798,564186.18302872,0
+CW.US,D,20220523,000000,140.546,141.124,138.494,140.038,122917.90195346,0
+CW.US,D,20220524,000000,139.968,143.709,139.061,143.325,261824.44707778,0
+CW.US,D,20220525,000000,143.027,144.172,140.795,142.997,219774.32557714,0
+CW.US,D,20220526,000000,144.879,145.995,142.657,142.877,159992.84196641,0
+CW.US,D,20220527,000000,144.162,144.78,143.404,143.933,182191.4271637,0
+CW.US,D,20220531,000000,142.647,143.744,141.133,141.433,375512.76497192,0
+CW.US,D,20220601,000000,142.34,144.202,140.208,141.672,215929.50211104,0
+CW.US,D,20220602,000000,142.25,144.282,141.642,144.162,193323.34554894,0
+CW.US,D,20220603,000000,143.256,144.411,140.965,142.33,355494.58618935,0
+CW.US,D,20220606,000000,143.325,143.774,140.705,143.127,132257.91175202,0
+CW.US,D,20220607,000000,141.692,147.28,140.775,147.11,192666.81433567,0
+CW.US,D,20220608,000000,145.566,146.722,143.953,144.043,139940.5315917,0
+CW.US,D,20220609,000000,143.216,144.013,141.942,142.02,133713.5237692,0
+CW.US,D,20220610,000000,139.818,140.755,137.229,137.249,132409.49617589,0
+CW.US,D,20220613,000000,134.479,134.479,131.003,132.099,161611.08098138,0
+CW.US,D,20220614,000000,132.667,133.344,130.654,133.344,293690.30380992,0
+CW.US,D,20220615,000000,134.22,134.729,131.153,132.337,475385.81901742,0
+CW.US,D,20220616,000000,130.083,130.083,124.697,125.515,340255.38637318,0
+CW.US,D,20220617,000000,126.881,128.268,124.067,125.145,641706.52795141,0
+CW.US,D,20220621,000000,126.292,131.749,124.672,131.151,304575.73034149,0
+CW.US,D,20220622,000000,128.627,131.729,128.627,130.443,263821.75017774,0
+CW.US,D,20220623,000000,130.413,131.44,126.392,128.018,140778.91310433,0
+CW.US,D,20220624,000000,128.886,131.509,128.886,130.881,368696.46189171,0
+CW.US,D,20220627,000000,130.682,133.126,129.914,131.719,198204.3837146,0
+CW.US,D,20220628,000000,133.116,135.67,130.677,130.831,113112.71956013,0
+CW.US,D,20220629,000000,130.961,130.961,128.956,129.774,104904.78475309,0
+CW.US,D,20220630,000000,128.806,132.557,128.806,131.739,114487.05744734,0
+CW.US,D,20220701,000000,131.579,133.675,130.612,133.186,94303.036033075,0
+CW.US,D,20220705,000000,130.333,130.881,126.003,129.255,195653.18756366,0
+CW.US,D,20220706,000000,129.904,132.268,127.35,130.692,187675.8127231,0
+CW.US,D,20220707,000000,131.609,133.236,130.483,131.021,172689.41490122,0
+CW.US,D,20220708,000000,130.771,132.537,129.006,130.791,83932.849714197,0
+CW.US,D,20220711,000000,128.896,131.779,128.577,130.682,187337.99225045,0
+CW.US,D,20220712,000000,130.682,132.517,129.929,130.582,107043.98026826,0
+CW.US,D,20220713,000000,129.146,130.433,127.535,127.66,143295.02404299,0
+CW.US,D,20220714,000000,125.604,129.435,125.604,127.808,195549.93679606,0
+CW.US,D,20220715,000000,129.555,129.555,127.3,128.517,130853.80776425,0
+CW.US,D,20220718,000000,130.283,130.881,128.298,128.537,160176.02332862,0
+CW.US,D,20220719,000000,128.088,134.58,128.088,134.253,124375.07270586,0
+CW.US,D,20220720,000000,133.156,136.268,133.066,135.8,139110.8618685,0
+CW.US,D,20220721,000000,134.632,136.418,134.126,136.368,79445.952279368,0
+CW.US,D,20220722,000000,136.817,137.894,135.76,136.388,82066.316420262,0
+CW.US,D,20220725,000000,136.298,138.014,136.058,137.046,118222.12890449,0
+CW.US,D,20220726,000000,136.018,137.809,136.018,137.405,97663.196936012,0
+CW.US,D,20220727,000000,138.901,139.361,136.827,138.243,104931.85048828,0
+CW.US,D,20220728,000000,138.263,141.705,138.263,141.206,82594.599473916,0
+CW.US,D,20220729,000000,140.398,144.089,140.179,143.092,132540.90525817,0
+CW.US,D,20220801,000000,142.722,143.341,140.947,142.284,165111.00904615,0
+CW.US,D,20220802,000000,142.782,143.092,140.887,140.977,134786.35884486,0
+CW.US,D,20220803,000000,142.194,142.469,139.051,141.625,179359.61497525,0
+CW.US,D,20220804,000000,142.124,147.551,140.647,145.675,257636.72846797,0
+CW.US,D,20220805,000000,144.738,145.187,141.884,144.149,222496.38227094,0
+CW.US,D,20220808,000000,144.149,145.535,143.45,144.598,285015.22327138,0
+CW.US,D,20220809,000000,143.69,144.194,141.685,142.822,151081.93630254,0
+CW.US,D,20220810,000000,144.947,145.466,143.192,143.69,156934.14971284,0
+CW.US,D,20220811,000000,143.46,144.897,143.212,143.83,103555.5077318,0
+CW.US,D,20220812,000000,144.199,147.191,144.139,147.101,69319.35757726,0
+CW.US,D,20220815,000000,146.543,149.217,146.543,148.399,109481.90130523,0
+CW.US,D,20220816,000000,148.319,149.286,147.96,148.698,74609.205156256,0
+CW.US,D,20220817,000000,147.611,151.142,146.703,149.246,158847.79743471,0
+CW.US,D,20220818,000000,149.716,150.424,148.578,150.014,98207.518943856,0
+CW.US,D,20220819,000000,149.636,149.686,147.82,148.977,110609.64027176,0
+CW.US,D,20220822,000000,147.431,147.98,144.917,145.137,70441.081935967,0
+CW.US,D,20220823,000000,144.518,146.315,143.66,145.675,93021.924567098,0
+CW.US,D,20220824,000000,150.104,151.287,148.319,150.574,303791.82645542,0
+CW.US,D,20220825,000000,150.494,153.067,150.494,152.688,104248.1900659,0
+CW.US,D,20220826,000000,152.519,153.157,147.646,147.78,131353.02021342,0
+CW.US,D,20220829,000000,146.823,148.908,145.97,148.498,140568.40183058,0
+CW.US,D,20220830,000000,148.558,148.848,146.753,148.419,288173.8948123,0
+CW.US,D,20220831,000000,147.99,148.494,145.755,146.833,238022.08992748,0
+CW.US,D,20220901,000000,146.423,146.423,143.44,144.338,227694.00586334,0
+CW.US,D,20220902,000000,145.386,146.155,140.917,141.346,175810.99636058,0
+CW.US,D,20220906,000000,142.444,144.109,141.625,143.85,257926.43207805,0
+CW.US,D,20220907,000000,143.082,148.708,143.082,148.259,225286.15786548,0
+CW.US,D,20220908,000000,147.411,148.359,146.085,147.95,207245.34170493,0
+CW.US,D,20220909,000000,148.678,151.98,148.469,151.272,179668.36484342,0
+CW.US,D,20220912,000000,151.691,153.835,150.329,153.037,239839.5039242,0
+CW.US,D,20220913,000000,150.634,151.81,145.535,146.204,327166.59731899,0
+CW.US,D,20220914,000000,146.115,148.818,145.007,148.798,186871.86014428,0
+CW.US,D,20220915,000000,148.548,148.937,146.02,146.673,110880.29762372,0
+CW.US,D,20220916,000000,144.977,145.326,143.252,144.648,423201.84040466,0
+CW.US,D,20220919,000000,143.282,146.953,143.282,145.715,144350.58771566,0
+CW.US,D,20220920,000000,144.768,145.67,142.592,144.758,201549.50809799,0
+CW.US,D,20220921,000000,146.533,148.169,142.632,142.632,155042.55555299,0
+CW.US,D,20220922,000000,142.324,144.189,140.209,143.43,198033.96982633,0
+CW.US,D,20220923,000000,141.406,141.565,135.88,138.363,211400.43327494,0
+CW.US,D,20220926,000000,137.735,140.309,137.146,137.465,188567.97954994,0
+CW.US,D,20220927,000000,138.683,140.009,135.9,136.707,136262.94506503,0
+CW.US,D,20220928,000000,137.565,141.506,136.098,140.717,182086.23718766,0
+CW.US,D,20220929,000000,139.149,140.548,137.061,139.958,180516.54243657,0
+CW.US,D,20220930,000000,140.258,142.356,138.904,139.009,285809.5999115,0
+CW.US,D,20221003,000000,141.427,143.684,140.308,142.535,226995.89064775,0
+CW.US,D,20221004,000000,144.443,150.427,144.443,150.307,280851.22881391,0
+CW.US,D,20221005,000000,148.579,150.382,147.245,148.849,158555.75366859,0
+CW.US,D,20221006,000000,148.619,149.448,147.5,148.429,150323.83654049,0
+CW.US,D,20221007,000000,148.059,148.059,146.391,147.49,110967.20392781,0
+CW.US,D,20221010,000000,148.819,150.527,147.5,148.269,145927.0737986,0
+CW.US,D,20221011,000000,148.289,150.996,147.56,149.578,221862.32977789,0
+CW.US,D,20221012,000000,148.609,149.658,148.034,148.459,228117.10519031,0
+CW.US,D,20221013,000000,146.162,153.633,146.012,151.735,238013.82569723,0
+CW.US,D,20221014,000000,151.735,152.884,148,148.099,176841.56155645,0
+CW.US,D,20221017,000000,150.327,156.49,150.327,156.001,259756.37806318,0
+CW.US,D,20221018,000000,158.059,161.025,157.04,160.306,185496.93739125,0
+CW.US,D,20221019,000000,159.137,162.754,159.068,161.465,169948.09428853,0
+CW.US,D,20221020,000000,162.294,164.362,159.767,160.506,210835.38496869,0
+CW.US,D,20221021,000000,160.476,165.381,159.605,164.452,160069.39330105,0
+CW.US,D,20221024,000000,165.91,165.91,163.897,165.62,236999.72718686,0
+CW.US,D,20221025,000000,165.82,169.806,165.451,168.208,246195.68860468,0
+CW.US,D,20221026,000000,168.347,168.347,164.631,164.771,275694.64300255,0
+CW.US,D,20221027,000000,165.82,167.473,164.492,165.55,304322.65396111,0
+CW.US,D,20221028,000000,165.241,169.192,164.512,168.957,237733.52206159,0
+CW.US,D,20221031,000000,167.698,168.587,166.539,167.648,305775.22744437,0
+CW.US,D,20221101,000000,169.057,169.152,167.418,167.598,131617.57319918,0
+CW.US,D,20221102,000000,166.509,169.776,164.012,164.771,188139.80024157,0
+CW.US,D,20221103,000000,161.175,168.807,158.328,167.119,317711.15690057,0
+CW.US,D,20221104,000000,167.628,172.863,167.219,171.614,294901.44855037,0
+CW.US,D,20221107,000000,171.674,173.767,170.106,173.732,247318.90531606,0
+CW.US,D,20221108,000000,174.721,177.997,173.192,175.36,147714.0094758,0
+CW.US,D,20221109,000000,174.691,176.289,173.612,174.96,123429.70378525,0
+CW.US,D,20221110,000000,179.595,179.595,172.843,173.202,274970.85897195,0
+CW.US,D,20221111,000000,171.894,172.123,166.699,166.969,359614.54825993,0
+CW.US,D,20221114,000000,167.498,172.043,166.644,169.456,232906.2930221,0
+CW.US,D,20221115,000000,170.565,175.62,169.586,174.96,314633.82341501,0
+CW.US,D,20221116,000000,175.11,175.49,173.617,174.231,98705.922037387,0
+CW.US,D,20221117,000000,172.793,175.07,171.424,174.82,145099.17698905,0
+CW.US,D,20221118,000000,176.009,177.208,174.95,175.22,132656.69881987,0
+CW.US,D,20221121,000000,175.18,176.948,174.411,175.21,153217.97157848,0
+CW.US,D,20221122,000000,175.91,178.71,175.91,177.82,120397,0
+CW.US,D,20221123,000000,178,179.1858,177.62,178.05,75848,0
+CW.US,D,20221125,000000,178.88,180.28,178.375,179.33,31444,0
+CW.US,D,20221128,000000,177.55,179.41,177.36,177.69,161876,0
+CW.US,D,20221129,000000,177.03,178.3289,175.43,175.45,180938,0
+CW.US,D,20221130,000000,175.7,176.65,174.3878,176.65,254460,0
+CW.US,D,20221201,000000,177.92,179.5075,176.37,178.49,359448,0
+CW.US,D,20221202,000000,177.16,182.55,177.115,180.35,261328,0
+CW.US,D,20221205,000000,178.53,178.53,176.555,176.84,113184,0
+CW.US,D,20221206,000000,177.73,178.815,172.24,174.73,259011,0
+CW.US,D,20221207,000000,174.57,176.21,172.47,172.49,181581,0
+CW.US,D,20221208,000000,173.47,174.83,170.92,171.79,166490,0
+CW.US,D,20221209,000000,172,173.47,169.675,169.75,91136,0
+CW.US,D,20221212,000000,168.4,170.96,168.4,169.71,176597,0
+CW.US,D,20221213,000000,171.94,172.19,169.525,169.98,214999,0
+CW.US,D,20221214,000000,170.22,171.085,167.98,169.62,155262,0
+CW.US,D,20221215,000000,168.51,168.51,165.33,165.67,120975,0
+CW.US,D,20221216,000000,164.47,165.52,163.3,165.35,668877,0
+CW.US,D,20221219,000000,165.96,167.135,164.14,165.51,195894,0
+CW.US,D,20221220,000000,165.87,168.28,165.545,165.84,183739,0
+CW.US,D,20221221,000000,166.36,168.29,166.36,167.58,220011,0
+CW.US,D,20221222,000000,166.93,167.34,161.97,163.2,174763,0
+CW.US,D,20221223,000000,163.77,165.605,163.43,165,123906,0
+CW.US,D,20221227,000000,165.45,167.3,165.31,166.16,100198,0
+CW.US,D,20221228,000000,165.9,166.25,164.25,164.25,91857,0
+CW.US,D,20221229,000000,164.82,166.74,164.5,166.39,94849,0
+CW.US,D,20221230,000000,166.08,168,164.84,166.99,94792,0
+CW.US,D,20230103,000000,166.63,167.74,163.57,165.04,205050,0
+CW.US,D,20230104,000000,164.74,167.455,164.28,165.06,165978,0
+CW.US,D,20230105,000000,164.7,166.11,164.19,164.35,190251,0
+CW.US,D,20230106,000000,165.96,170.3,165.735,169.96,253536,0
+CW.US,D,20230109,000000,170.56,170.56,164.86,165.02,179248,0
+CW.US,D,20230110,000000,165.65,167.29,164.14,166.62,218735,0
+CW.US,D,20230111,000000,167.19,168.825,166.65,168.18,135803,0
+CW.US,D,20230112,000000,168.17,168.24,166.691,167.79,187736,0
+CW.US,D,20230113,000000,166,167.73,165.2,165.88,150638,0
+CW.US,D,20230117,000000,166.54,167.77,165.58,165.75,139180,0
+CW.US,D,20230118,000000,165.9,166.21,159.49,159.52,240998,0
+CW.US,D,20230119,000000,158.94,160.09,157.58,157.59,185358,0
+CW.US,D,20230120,000000,158.69,159.23,157.07,159.19,210345,0
+CW.US,D,20230123,000000,159.77,159.77,156.84,158.07,188888,0
+CW.US,D,20230124,000000,156.86,160.75,156.76,160,281711,0
+CW.US,D,20230125,000000,159.34,163.76,158.87,162.5,202300,0
+CW.US,D,20230126,000000,163.16,163.61,161.37,162.22,122251,0
+CW.US,D,20230127,000000,162.46,163.64,159.88,160.32,178782,0
+CW.US,D,20230130,000000,160.93,163.165,160.11,162.27,150109,0
+CW.US,D,20230131,000000,163.38,165.82,162.2,165.8,248660,0
+CW.US,D,20230201,000000,165.19,166.985,163.31,166.22,259205,0
+CW.US,D,20230202,000000,166.22,168.09,165.5,167.49,260638,0
+CW.US,D,20230203,000000,167.3,170.63,167.025,169.63,259588,0
+CW.US,D,20230206,000000,169.2,171.54,169.01,170.25,158088,0
+CW.US,D,20230207,000000,170.24,173.27,168.795,173,159187,0
+CW.US,D,20230208,000000,171.63,171.96,169.97,170.35,119654,0
+CW.US,D,20230209,000000,171.16,171.665,167.96,168.34,185016,0
+CW.US,D,20230210,000000,168.35,171.36,168.165,170.97,125208,0
+CW.US,D,20230213,000000,171.56,172.655,171.005,171.39,90564,0
+CW.US,D,20230214,000000,171.01,172.57,169.99,170.3,105761,0
+CW.US,D,20230215,000000,169.64,171.7,168.5,171.54,203697,0
+CW.US,D,20230216,000000,170.18,173.04,169.1,171.77,129025,0
+CW.US,D,20230217,000000,171.79,174.78,171.79,174.35,137205,0
+CW.US,D,20230221,000000,174,174,171.09,172.07,190127,0
+CW.US,D,20230222,000000,175.38,180.895,172.52,178.33,429921,0
+CW.US,D,20230223,000000,179.21,182.55,175.905,178.51,293982,0
+CW.US,D,20230224,000000,177.58,178.61,176.06,177.52,207323,0
+CW.US,D,20230227,000000,178.42,179.22,176,176.68,147239,0
+CW.US,D,20230228,000000,176.96,178.2,174.63,174.79,195922,0
+CW.US,D,20230301,000000,174.28,177.04,173.915,176.01,126646,0
+CW.US,D,20230302,000000,175.58,179.02,175.45,178.78,112312,0
+CW.US,D,20230303,000000,179.73,179.73,176.285,177.67,204390,0
+CW.US,D,20230306,000000,177.05,178.31,175.175,176.86,188663,0
+CW.US,D,20230307,000000,177.31,178.38,175.915,176.03,154447,0
+CW.US,D,20230308,000000,176.01,177.76,173.51,174.85,126761,0
+CW.US,D,20230309,000000,175.92,176.3,172.2,172.65,111599,0
+CW.US,D,20230310,000000,172.23,173.8,169.5,170.43,144104,0
+CW.US,D,20230313,000000,168,169.45,165.88,167.14,125258,0
+CW.US,D,20230314,000000,170.17,172.55,169.16,170.54,145456,0
+CW.US,D,20230315,000000,167.82,168.33,162.99,165.74,150713,0
+CW.US,D,20230316,000000,164.04,170.42,163.533,169.73,159701,0
+CW.US,D,20230317,000000,169.07,169.07,164.12,164.29,305826,0
+CW.US,D,20230320,000000,166.11,169.81,166.11,169.53,116890,0
+CW.US,D,20230321,000000,171.8,172.415,169.75,171.58,172599,0
+CW.US,D,20230322,000000,171.67,172.59,168.19,168.34,133822,0
+CW.US,D,20230323,000000,168.06,169.595,166.36,167.13,93533,0
+CW.US,D,20230324,000000,166,170.745,165.895,169.93,135051,0
+CW.US,D,20230327,000000,171.36,172.57,170.5367,171.71,114586,0
+CW.US,D,20230328,000000,171.63,173.27,171.49,172.18,115763,0
+CW.US,D,20230329,000000,173.5,174.14,171.85,173.52,131067,0
+CW.US,D,20230330,000000,174.94,175.16,172.92,174.48,91453,0
+CW.US,D,20230331,000000,176.04,177.065,174.99,176.26,164307,0
+CW.US,D,20230403,000000,176,178.69,174.1701,178.3,129062,0
+CW.US,D,20230404,000000,178.31,178.35,173.62,173.85,94015,0
+CW.US,D,20230405,000000,173.11,175.039,172.71,173.85,169423,0
+CW.US,D,20230406,000000,174.51,175.87,172.73,173.33,107127,0
+CW.US,D,20230410,000000,172.82,175.3499,172.82,175.08,86116,0
+CW.US,D,20230411,000000,175.88,176.8799,174.05,176.17,65924,0
+CW.US,D,20230412,000000,176.63,177.95,175.23,177.08,62784,0
+CW.US,D,20230413,000000,177.56,177.79,174.93,177.06,99815,0
+CW.US,D,20230414,000000,175.99,176.9499,174.47,175.14,72336,0
+CW.US,D,20230417,000000,176.4,178.74,175.705,177.4,147408,0
+CW.US,D,20230418,000000,178.38,179.605,177.91,178.41,101156,0
+CW.US,D,20230419,000000,178.56,178.56,174.88,174.9,87663,0
+CW.US,D,20230420,000000,174.26,175.57,173.4,175.18,82464,0
+CW.US,D,20230421,000000,176.23,176.56,173.59,174.73,102509,0
+CW.US,D,20230424,000000,174.23,176.04,173.5,174.36,47357,0
+CW.US,D,20230425,000000,173.4,174.4633,172.33,172.51,108234,0
+CW.US,D,20230426,000000,171.27,171.27,166.16,166.87,128855,0
+CW.US,D,20230427,000000,167.73,168.2,165.69,167.98,529600,0
+CW.US,D,20230428,000000,168.49,170.97,168.49,169.83,123479,0
+CW.US,D,20230501,000000,170.33,173.7,170.33,171.71,151906,0
+CW.US,D,20230502,000000,171.67,171.67,167.84,170.53,131207,0
+CW.US,D,20230503,000000,171.62,172.17,169.41,170.25,187827,0
+CW.US,D,20230504,000000,170.7,170.7,157.72,162.41,228506,0
+CW.US,D,20230505,000000,163.7,165.1,162.775,163.45,270756,0
+CW.US,D,20230508,000000,164.7,164.7,162.09,162.38,95427,0
+CW.US,D,20230509,000000,162.23,164.08,161.35,163.75,113322,0
+CW.US,D,20230510,000000,165.32,165.32,162.21,163.99,83331,0
+CW.US,D,20230511,000000,163.26,164.48,162.58,163.59,96658,0
+CW.US,D,20230512,000000,164.29,164.52,161.985,163.34,78915,0
+CW.US,D,20230515,000000,163.59,165.31,163.17,164.75,83243,0
+CW.US,D,20230516,000000,164.87,164.87,162.605,163.36,105264,0
+CW.US,D,20230517,000000,164.05,166.575,164.05,165.26,144994,0
+CW.US,D,20230518,000000,164.56,165.91,162.79,164.4,138490,0
+CW.US,D,20230519,000000,165.88,166.5,163.411,163.51,119293,0
+CW.US,D,20230522,000000,163.18,165.53,162.785,164.76,78674,0
+CW.US,D,20230523,000000,163.74,163.74,160.95,160.98,107066,0
+CW.US,D,20230524,000000,160.38,161.425,159.69,160.43,101448,0
+CW.US,D,20230525,000000,160.29,160.29,158.03,159.16,100660,0
+CW.US,D,20230526,000000,159.64,161.43,159.31,159.35,185875,0
+CW.US,D,20230530,000000,159.23,160.46,158.29,158.8,144807,0
+CW.US,D,20230531,000000,158.93,159.89,157.855,158.06,421596,0
+CW.US,D,20230601,000000,159.17,163.7,158.53,163.02,204042,0
+CW.US,D,20230602,000000,164.39,167.26,163.88,167.22,106877,0
+CW.US,D,20230605,000000,166.21,166.21,163.91,164.06,108104,0
+CW.US,D,20230606,000000,163.62,168.235,163.62,167.15,110471,0
+CW.US,D,20230607,000000,167.23,171.26,166.83,170.34,269980,0
+CW.US,D,20230608,000000,170.14,175.17,169.625,174.87,208883,0
+CW.US,D,20230609,000000,175.36,175.36,172.76,173.86,128430,0
+CW.US,D,20230612,000000,174,177.99,173.87,177.14,220355,0
+CW.US,D,20230613,000000,176.9,177.98,175.42,176.22,186187,0
+CW.US,D,20230614,000000,175.72,176.535,173.24,174.34,143453,0
+CW.US,D,20230615,000000,173.52,176.84,173.52,176,182476,0
+CW.US,D,20230616,000000,177.16,177.69,175.44,176.52,311306,0
+CW.US,D,20230620,000000,176.42,176.42,174.31,175.59,159656,0
+CW.US,D,20230621,000000,174.55,178.82,174.55,178.69,163404,0
+CW.US,D,20230622,000000,177.64,177.735,175.53,175.8,73881,0
+CW.US,D,20230623,000000,174.58,175.645,172.255,173,186107,0
+CW.US,D,20230626,000000,172.52,174.94,171.3,173.76,89420,0
+CW.US,D,20230627,000000,174.22,177.24,173.775,176.77,110170,0
+CW.US,D,20230628,000000,177.1,178.07,176.39,177.93,172119,0
+CW.US,D,20230629,000000,177.74,183.35,177.74,182.11,197877,0
+CW.US,D,20230630,000000,182.96,183.9,181.815,183.66,139229,0
+CW.US,D,20230703,000000,182.01,182.93,180.37,181.85,101615,0
+CW.US,D,20230705,000000,180.75,183.6,180.4661,182.94,149694,0
+CW.US,D,20230706,000000,182.13,185.1,181.38,185,205658,0
+CW.US,D,20230707,000000,184.75,187.35,184.75,184.86,140163,0
+CW.US,D,20230710,000000,184.33,185.96,184.08,185.48,116311,0
+CW.US,D,20230711,000000,185.3,187.79,184.81,187.24,107680,0
+CW.US,D,20230712,000000,188.44,191.7499,188.44,190.79,205192,0
+CW.US,D,20230713,000000,190.23,191.66,187.63,188.26,169257,0
+CW.US,D,20230714,000000,188.26,188.595,185.52,188.26,151538,0
+CW.US,D,20230717,000000,188.7,190.26,187.88,188.61,176803,0
+CW.US,D,20230718,000000,188.44,190.68,187.94,188.83,128630,0
+CW.US,D,20230719,000000,188.48,188.76,185.96,187.68,167160,0
+CW.US,D,20230720,000000,188.75,192.34,187.57,191.47,224224,0
+CW.US,D,20230721,000000,193.74,193.74,191.33,191.53,195964,0
+CW.US,D,20230724,000000,191.53,193.56,190.3536,192.88,157545,0
+CW.US,D,20230725,000000,191.53,193.81,189.51,193.49,149198,0
+CW.US,D,20230726,000000,193.1,194.79,191.92,193.78,166931,0
+CW.US,D,20230727,000000,193.45,194.41,191,191.87,121398,0
+CW.US,D,20230728,000000,192.17,192.925,190.385,190.48,131045,0
+CW.US,D,20230731,000000,190.74,191.77,189.34,191.36,168925,0
+CW.US,D,20230801,000000,190.31,192.633,189.52,190.79,134121,0
+CW.US,D,20230802,000000,189.15,191,188.71,189.49,184943,0
+CW.US,D,20230803,000000,197.97,199.68,194.25,198.51,312283,0
+CW.US,D,20230804,000000,200,203.245,199.055,202.35,266993,0
+CW.US,D,20230807,000000,204.64,208.4575,204.442,207.5,243942,0
+CW.US,D,20230808,000000,206.5,208.87,205.87,207.5,152768,0
+CW.US,D,20230809,000000,207.55,209,206.326,207.8,172106,0
+CW.US,D,20230810,000000,207.25,208.5,204.24,204.77,111748,0
+CW.US,D,20230811,000000,204.7,207.31,204.12,207.14,74530,0
+CW.US,D,20230814,000000,207.12,207.77,205.94,206.31,105117,0
+CW.US,D,20230815,000000,205.78,206.02,203.521,203.82,84996,0
+CW.US,D,20230816,000000,204.47,205.44,202.97,203.58,107477,0
+CW.US,D,20230817,000000,203.65,204.91,200.43,200.51,144504,0
+CW.US,D,20230818,000000,200.43,203.44,199.41,201.61,175076,0
+CW.US,D,20230821,000000,201.4,205.32,201.4,204.16,152271,0
+CW.US,D,20230822,000000,204.35,206,204.26,205.03,181916,0
+CW.US,D,20230823,000000,205.25,207.04,204.8,206.31,198955,0
+CW.US,D,20230824,000000,205.37,207,204.01,204.12,188527,0
+CW.US,D,20230825,000000,205.73,207.03,204.62,205.58,92250,0
+CW.US,D,20230828,000000,205.38,208,205.38,207.38,99759,0
+CW.US,D,20230829,000000,207.14,208.66,205.64,207.83,85769,0
+CW.US,D,20230830,000000,208.58,209.7,206.6,208.15,106426,0
+CW.US,D,20230831,000000,208.5,209.665,207.62,207.99,117492,0
+CW.US,D,20230901,000000,209.77,209.77,207.83,208.83,116062,0
+CW.US,D,20230905,000000,207.5,207.935,203.36,203.47,158448,0
+CW.US,D,20230906,000000,203.75,205.095,201.71,202.71,114668,0
+CW.US,D,20230907,000000,203.38,203.38,200.48,201.47,157407,0
+CW.US,D,20230908,000000,201.43,202.185,198.735,199.54,121294,0
+CW.US,D,20230911,000000,199.71,201.9,197.41,201.35,183793,0
+CW.US,D,20230912,000000,199.97,203.46,199.97,203.23,176600,0
+CW.US,D,20230913,000000,202.59,204.66,200.68,201.12,130883,0
+CW.US,D,20230914,000000,201.08,202.35,200.2225,202.2,151506,0
+CW.US,D,20230915,000000,201.41,202.305,199.68,200.58,704227,0
+CW.US,D,20230918,000000,200.79,206.3281,200.79,204.78,147647,0
+CW.US,D,20230919,000000,204.29,206.08,204.29,205.26,138089,0
+CW.US,D,20230920,000000,205.9,206.61,203.335,203.38,138252,0
+CW.US,D,20230921,000000,203.38,203.78,198.97,199.23,110918,0
+CW.US,D,20230922,000000,199.05,200.57,197.72,197.79,113161,0
+CW.US,D,20230925,000000,197.52,199.72,197.455,198.7,88435,0
+CW.US,D,20230926,000000,197.7,198.42,195.88,195.91,117306,0
+CW.US,D,20230927,000000,196.59,199.09,196.465,197.48,92879,0
+CW.US,D,20230928,000000,197.74,200.22,197.48,197.9,171783,0
+CW.US,D,20230929,000000,199.39,199.39,195.1,195.63,153434,0
+CW.US,D,20231002,000000,195.22,195.53,192,193.05,123981,0
+CW.US,D,20231003,000000,192.77,194.22,191.73,192.95,226324,0
+CW.US,D,20231004,000000,193.11,193.8,190.64,192.96,176465,0
+CW.US,D,20231005,000000,192.84,194.54,192.25,192.83,131266,0
+CW.US,D,20231006,000000,192.48,195.105,191.8,193.92,140523,0
+CW.US,D,20231009,000000,196.78,202.0034,194.26,200.72,147080,0
+CW.US,D,20231010,000000,201.68,203,199.875,202.76,212740,0
+CW.US,D,20231011,000000,203.59,206.13,202.7516,205.78,184613,0
+CW.US,D,20231012,000000,206.69,207.58,203.6,204.63,145446,0
+CW.US,D,20231013,000000,205.88,206.89,204.26,205.62,164798,0
+CW.US,D,20231016,000000,206.71,210,205.91,206.02,129381,0
+CW.US,D,20231017,000000,205.91,210.21,205.91,208.44,197510,0
+CW.US,D,20231018,000000,207.73,208.96,205.17,205.2,158449,0
+CW.US,D,20231019,000000,205.04,206.84,202.64,203.3,331056,0
+CW.US,D,20231020,000000,204.17,205.41,200.98,201.5,227236,0
+CW.US,D,20231023,000000,201,201.7665,199.6,199.66,169060,0
+CW.US,D,20231024,000000,201.08,201.08,198.35,198.36,76661,0
+CW.US,D,20231025,000000,199.17,199.91,197.95,198.03,145178,0
+CW.US,D,20231026,000000,197.99,201.06,197.84,198.62,170529,0
+CW.US,D,20231027,000000,197.59,198.48,194.46,195.67,207092,0
+CW.US,D,20231030,000000,196.81,198.12,195.14,196.17,136361,0
+CW.US,D,20231031,000000,197,199.14,196.1,198.81,196387,0
+CW.US,D,20231101,000000,199.06,201.23,198.08,200.4,189698,0
+CW.US,D,20231102,000000,200.4,205.43,198.445,204.28,160638,0
+CW.US,D,20231103,000000,206.19,207.235,203.65,203.75,175633,0
+CW.US,D,20231106,000000,203.75,207.74,203.22,207.55,212947,0
+CW.US,D,20231107,000000,207.43,208.99,206.02,208.4,170413,0
+CW.US,D,20231108,000000,209.2,209.49,203.605,204.72,93351,0
+CW.US,D,20231109,000000,205.69,208.22,205.335,205.83,182108,0
+CW.US,D,20231110,000000,206.48,207.57,204.495,207.48,138822,0
+CW.US,D,20231113,000000,208.01,214.965,208.01,213.37,238289,0
+CW.US,D,20231114,000000,213.95,216.545,213.95,214.66,279557,0
+CW.US,D,20231115,000000,214.09,215,211.64,212.99,171869,0
+CW.US,D,20231116,000000,213.21,215.75,210.85,211,169571,0
+CW.US,D,20231117,000000,211.89,213.22,210.2,210.32,128759,0
+CW.US,D,20231120,000000,210.32,212.7873,210.04,211.65,301391,0
+CW.US,D,20231121,000000,211.05,212.765,210.555,212.23,116923,0
+CW.US,D,20231122,000000,211.89,215.6269,211.89,214.04,130074,0
+CW.US,D,20231124,000000,214.33,215.13,213.7,214.11,38533,0
+CW.US,D,20231127,000000,213.88,215.07,212.5,213.83,131914,0
+CW.US,D,20231128,000000,213.83,213.83,209.7,210.05,269828,0
+CW.US,D,20231129,000000,211.47,212.39,209.01,210.57,303457,0
+CW.US,D,20231130,000000,211.41,214.43,211.41,213.9,212713,0
+CW.US,D,20231201,000000,214.07,219.15,212.33,219.05,297652,0
+CW.US,D,20231204,000000,219.05,221.24,215.95,217.62,211218,0
+CW.US,D,20231205,000000,217.36,217.5257,215.375,215.95,96124,0
+CW.US,D,20231206,000000,215.98,218.09,213.89,214.61,125948,0
+CW.US,D,20231207,000000,214.95,215.15,212.75,214.75,147856,0
+CW.US,D,20231208,000000,214.75,216.6,213.7301,215.59,119810,0
+CW.US,D,20231211,000000,215.6,217.52,215.335,216.62,196548,0
+CW.US,D,20231212,000000,216.68,221.91,216.12,221.17,232864,0
+CW.US,D,20231213,000000,221.05,224.74,220.75,222.48,219931,0
+CW.US,D,20231214,000000,222.78,223.445,216.96,218.19,284793,0
+CW.US,D,20231215,000000,217.7,221.185,217.7,219.69,387179,0
+CW.US,D,20231218,000000,219.9,220.9514,218.47,219.63,101923,0
+CW.US,D,20231219,000000,219.63,221.5,219.33,221.18,103690,0
+CW.US,D,20231220,000000,221.84,221.84,216.64,217.42,259214,0
+CW.US,D,20231221,000000,218.8,219.45,215.91,219,221733,0
+CW.US,D,20231222,000000,220.25,222.15,219.6,220.94,108972,0
+CW.US,D,20231226,000000,220.87,222.125,220.02,221.26,207495,0
+CW.US,D,20231227,000000,221.13,221.86,220.57,221.67,47520,0
+CW.US,D,20231228,000000,220.87,224.11,220.7,221.55,80369,0
+CW.US,D,20231229,000000,221.87,223.89,221.57,222.79,148130,0
+CW.US,D,20240102,000000,222.79,224.45,221.74,222.36,113790,0
+CW.US,D,20240103,000000,221.78,221.78,218.12,218.39,203371,0
+CW.US,D,20240104,000000,219.26,220.245,216.83,217.27,191955,0
+CW.US,D,20240105,000000,216.58,218.15,215.8,217.73,151129,0
+CW.US,D,20240108,000000,216.83,216.83,213.28,215.64,202248,0
+CW.US,D,20240109,000000,214.64,214.92,212.05,214.42,114653,0
+CW.US,D,20240110,000000,215.19,218.58,214.8674,218.54,132668,0
+CW.US,D,20240111,000000,218.42,219.07,217.195,218.47,120816,0
+CW.US,D,20240112,000000,220.23,222.61,219.2108,222.5,106482,0
+CW.US,D,20240116,000000,221.74,221.89,218.08,220.39,193616,0
+CW.US,D,20240117,000000,219.32,221.9,217.5653,220.43,157966,0
+CW.US,D,20240118,000000,221.19,224.28,220.9752,223.82,130850,0
+CW.US,D,20240119,000000,224.5,224.5,222.01,222.77,110275,0
+CW.US,D,20240122,000000,222.96,226.9999,222.96,226.13,102826,0
+CW.US,D,20240123,000000,227.18,227.2,224.52,225.52,99054,0
+CW.US,D,20240124,000000,226.21,227.73,222.83,223.22,134413,0
+CW.US,D,20240125,000000,224.64,225.545,221.82,224.26,178840,0
+CW.US,D,20240126,000000,225.25,226.4243,224.08,225.73,85663,0
+CW.US,D,20240129,000000,226.03,226.9003,223.55,226.09,119041,0
+CW.US,D,20240130,000000,225.91,226.5,224.905,225.45,138943,0
+CW.US,D,20240131,000000,226.03,226.03,221.89,222.57,140440,0
+CW.US,D,20240201,000000,223.62,224.51,221.76,224.34,272326,0
+CW.US,D,20240202,000000,223.41,226.39,222.03,225.88,123538,0
+CW.US,D,20240205,000000,224.2,226.48,220.9,225.95,102395,0
+CW.US,D,20240206,000000,226.03,227.04,224.35,226.9,114136,0
+CW.US,D,20240207,000000,227.28,228.6398,226.53,226.88,130060,0
+CW.US,D,20240208,000000,227.49,227.49,224.18,226.45,188689,0
+CW.US,D,20240209,000000,227,228.93,225.73,228.82,157687,0
+CW.US,D,20240212,000000,228.82,229.92,227.98,228.64,148000,0
+CW.US,D,20240213,000000,226.7,229.42,225.3279,228.91,202018,0
+CW.US,D,20240214,000000,228,235.13,226.67,234.65,306446,0
+CW.US,D,20240215,000000,232.14,238.73,230,236.37,252813,0
+CW.US,D,20240216,000000,236.94,238.0021,233.54,233.71,252384,0
+CW.US,D,20240220,000000,233.33,236.52,232.815,234.79,131646,0
+CW.US,D,20240221,000000,235.75,239.25,235.61,239.15,168531,0
+CW.US,D,20240222,000000,239.75,240.3,237.29,238.53,149418,0
+CW.US,D,20240223,000000,238.94,239.57,237.8262,238.99,107670,0
+CW.US,D,20240226,000000,238.99,239.87,237.9,238.01,134623,0
+CW.US,D,20240227,000000,236.82,238.835,234.5904,236.03,196288,0
+CW.US,D,20240228,000000,235.8,236.5225,234.37,235.5,204363,0
+CW.US,D,20240229,000000,236.1,237.51,234.49,236.27,333830,0
+CW.US,D,20240301,000000,235.84,238.14,235.08,238.13,149341,0
+CW.US,D,20240304,000000,238.64,241.61,237.61,240.12,276725,0
+CW.US,D,20240305,000000,240.61,242.79,237.43,238.94,181782,0
+CW.US,D,20240306,000000,240.17,241.72,239.3498,241.63,139450,0
+CW.US,D,20240307,000000,242.06,243.21,240.555,242.75,188033,0
+CW.US,D,20240308,000000,243.24,244.15,240.77,241.91,176936,0
+CW.US,D,20240311,000000,241.1,241.1,236.46,237.59,126504,0
+CW.US,D,20240312,000000,236.91,239.92,236.31,239.89,145281,0
+CW.US,D,20240313,000000,239.99,241.12,238.15,240.94,153244,0
+CW.US,D,20240314,000000,241.72,242.18,238.81,240.97,125158,0
+CW.US,D,20240315,000000,239.78,244.65,239.78,242.87,587814,0
+CW.US,D,20240318,000000,243.85,245.288,242.83,244.73,178672,0
+CW.US,D,20240319,000000,245.45,245.895,241.44,243.26,249973,0
+CW.US,D,20240320,000000,243,245.79,242.516,245.33,281985,0
+CW.US,D,20240321,000000,246,247.64,245.6919,246.51,189834,0
+CW.US,D,20240322,000000,247.57,250.13,247.06,250.01,260394,0
+CW.US,D,20240325,000000,248.75,251.02,247.57,249.45,244554,0
+CW.US,D,20240326,000000,249.15,251.77,249.15,251.21,186998,0
+CW.US,D,20240327,000000,252.05,253.71,250.144,253.57,373722,0
+CW.US,D,20240328,000000,255.61,257.37,252.6,255.94,256635,0
+CW.US,D,20240401,000000,257.01,257.65,254.995,256.94,320154,0
+CW.US,D,20240402,000000,256.55,257.91,253.4,254.99,179342,0
+CW.US,D,20240403,000000,255,257.9,254.04,257.29,211196,0
+CW.US,D,20240404,000000,259.27,259.71,254.9801,255.57,217227,0
+CW.US,D,20240405,000000,255.5,259.48,254.84,259.13,386962,0
+CW.US,D,20240408,000000,260.16,261.46,258.41,258.92,436915,0
+CW.US,D,20240409,000000,258.01,258.23,253.06,254.56,182808,0
+CW.US,D,20240410,000000,252.94,254.7,251.452,252.98,163936,0
+CW.US,D,20240411,000000,253.64,253.64,251.61,252.44,129444,0
+CW.US,D,20240412,000000,252,253.18,247.76,249.41,150044,0
+CW.US,D,20240415,000000,252.78,252.84,246.705,247.08,126074,0
+CW.US,D,20240416,000000,247,252.35,246.43,249.93,202062,0
+CW.US,D,20240417,000000,252,252.03,248.64,249.67,142569,0
+CW.US,D,20240418,000000,250,252.03,248,248.53,180887,0
+CW.US,D,20240419,000000,250,252.005,248.71,250.08,133447,0
+CW.US,D,20240422,000000,250.84,252.19,249.45,250.95,162254,0
+CW.US,D,20240423,000000,251.68,254.25,251.47,253.32,129215,0
+CW.US,D,20240424,000000,254.2,254.2,250.87,252.64,115695,0
+CW.US,D,20240425,000000,251.67,253.99,249.135,253.49,141367,0
+CW.US,D,20240426,000000,254.2,254.995,251.84,254.01,137055,0
+CW.US,D,20240429,000000,254.47,257.38,254.47,257,291178,0
+CW.US,D,20240430,000000,257.7,259.88,253.23,253.42,317528,0
+CW.US,D,20240501,000000,253.05,259.01,251.82,256.98,232381,0
+CW.US,D,20240502,000000,258,267.42,250.97,262.93,272193,0
+CW.US,D,20240503,000000,266.63,269,265.0701,268.17,303319,0
+CW.US,D,20240506,000000,271.33,279.79,270.72,273.69,207052,0
+CW.US,D,20240507,000000,273.69,278.13,273.69,276.59,284027,0
+CW.US,D,20240508,000000,276.67,278.35,273.52,274.24,174921,0
+CW.US,D,20240509,000000,274.4,277.255,274.4,277.08,133017,0
+CW.US,D,20240510,000000,279.9,279.9,276.85,277.33,146033,0
+CW.US,D,20240513,000000,277.97,278.26,272.99,273.01,161111,0
+CW.US,D,20240514,000000,273.11,274.675,271.92,274.48,157317,0
+CW.US,D,20240515,000000,275.35,278.4843,275.35,277,168586,0
+CW.US,D,20240516,000000,277.29,278.65,276.43,276.57,138973,0
+CW.US,D,20240517,000000,277.58,279.41,276.0966,278.21,129667,0
+CW.US,D,20240520,000000,278.17,279.8,277.19,279.39,174927,0
+CW.US,D,20240521,000000,280,286.235,277.5,285.21,304849,0
+CW.US,D,20240522,000000,285.34,285.34,278.92,280.75,180573,0
+CW.US,D,20240523,000000,282.66,284.81,280.08,281.61,232619,0
+CW.US,D,20240524,000000,282.57,282.57,280.11,280.71,170550,0
+CW.US,D,20240528,000000,280.7,281.7,277.57,277.65,195739,0
+CW.US,D,20240529,000000,276.5,278.64,275,276.24,244027,0
+CW.US,D,20240530,000000,277.25,279.55,277.25,279.11,172457,0
+CW.US,D,20240531,000000,280.36,283.38,278.345,282.82,251096,0
+CW.US,D,20240603,000000,283.27,286.65,279.42,281.61,254556,0
+CW.US,D,20240604,000000,280.9,281.59,276.44,277.1,199025,0
+CW.US,D,20240605,000000,277.1,279.27,275.27,277.86,139419,0
+CW.US,D,20240606,000000,278.36,278.36,273.295,274.09,194372,0
+CW.US,D,20240607,000000,274.04,275.11,270.86,271.55,128175,0
+CW.US,D,20240610,000000,270.51,273.62,270.24,272.61,303390,0
+CW.US,D,20240611,000000,271.26,272.305,268.6273,268.84,345742,0
+CW.US,D,20240612,000000,270.03,272.18,269.25,271,257469,0
+CW.US,D,20240613,000000,270.5,270.5,266.675,268.98,190680,0
+CW.US,D,20240614,000000,267.13,268.42,263.58,266.22,180777,0
+CW.US,D,20240617,000000,264.64,271.53,263.035,270.88,250595,0
+CW.US,D,20240618,000000,270.69,280.99,270.09,278.6,214610,0
+CW.US,D,20240620,000000,278.6,281.36,276.17,276.2,148308,0
+CW.US,D,20240621,000000,277.17,277.17,274.36,275.01,554964,0
+CW.US,D,20240624,000000,275,278.68,274.27,275.39,245879,0
+CW.US,D,20240625,000000,275.39,276.28,271.73,273.19,228521,0
+CW.US,D,20240626,000000,271.51,274.9,270.89,273.53,443402,0
+CW.US,D,20240627,000000,274.06,275.0399,272.05,273.16,195475,0
+CW.US,D,20240628,000000,274.33,277.38,269.95,270.98,584949,0
+CW.US,D,20240701,000000,273.18,273.64,269.17,270.89,204571,0
+CW.US,D,20240702,000000,270,272.87,268.11,271.65,174745,0
+CW.US,D,20240703,000000,271.73,273.345,270.95,272.25,134163,0
+CW.US,D,20240705,000000,272.25,272.48,267.73,271.24,279866,0
+CW.US,D,20240708,000000,272.24,275.84,271.2775,272.61,170730,0
+CW.US,D,20240709,000000,272.09,276.24,272.09,274.15,217948,0
+CW.US,D,20240710,000000,275.12,281.72,273.99,281.58,217889,0
+CW.US,D,20240711,000000,282.38,283.84,281.1396,281.76,226858,0
+CW.US,D,20240712,000000,283.84,283.84,279.35,279.52,232338,0
+CW.US,D,20240715,000000,281.07,282.4955,275.63,275.88,371692,0
+CW.US,D,20240716,000000,277.16,286.18,277.16,285.69,240066,0
+CW.US,D,20240717,000000,284.68,288.44,283.3801,283.49,255853,0
+CW.US,D,20240718,000000,284.19,285.29,279.44,280.69,159864,0
+CW.US,D,20240719,000000,280.96,281.49,275.79,277.04,140792,0
+CW.US,D,20240722,000000,277.04,281.34,275.17,281.34,299532,0
+CW.US,D,20240723,000000,281.34,286.12,280.75,284.04,165820,0
+CW.US,D,20240724,000000,283.24,284.16,278.86,279.21,165043,0
+CW.US,D,20240725,000000,279.21,283.9899,278.4,278.78,153803,0
+CW.US,D,20240726,000000,280.35,282.275,278.58,280.32,158346,0
+CW.US,D,20240729,000000,281.47,283.42,279.785,281.14,176550,0
+CW.US,D,20240730,000000,283.6,286.94,283.6,285.47,270449,0
+CW.US,D,20240731,000000,288.76,297.53,288.05,294.7,323514,0
+CW.US,D,20240801,000000,295.52,297.185,289.565,290.81,419124,0
+CW.US,D,20240802,000000,287.25,287.25,273.57,275.98,268175,0
+CW.US,D,20240805,000000,261.3255,268.135,258.85,265.18,266299,0
+CW.US,D,20240806,000000,267.83,272.48,266.495,268.54,333222,0
+CW.US,D,20240807,000000,271.37,272.7127,266.78,268.15,332915,0
+CW.US,D,20240808,000000,274.19,286.81,271.5,286.66,342874,0
+CW.US,D,20240809,000000,288.88,292.45,286.435,291.33,399361,0
+CW.US,D,20240812,000000,291.75,298.95,290.66,298.66,419723,0
+CW.US,D,20240813,000000,299.1,299.1,291.95,296.91,209174,0
+CW.US,D,20240814,000000,297,299.61,296.21,299.29,177312,0
+CW.US,D,20240815,000000,300,303.01,298,302.23,142129,0
+CW.US,D,20240816,000000,302.5,303.57,300.71,301.22,136137,0
+CW.US,D,20240819,000000,301.44,302.79,300.16,302.49,107439,0
+CW.US,D,20240820,000000,302.49,302.74,297.9,298.54,131776,0
+CW.US,D,20240821,000000,299.12,301.43,297.81,301.41,91526,0
+CW.US,D,20240822,000000,301.52,304.92,300.515,304.17,206847,0
+CW.US,D,20240823,000000,306.25,310.72,305.425,309.99,257137,0
+CW.US,D,20240826,000000,311,316.03,310.05,313.9,522477,0
+CW.US,D,20240827,000000,313.12,317.83,311.215,315.74,403520,0
+CW.US,D,20240828,000000,315.74,317.64,310.94,312.16,254237,0
+CW.US,D,20240829,000000,311.3,318.2,311.3,314.4,182798,0
+CW.US,D,20240830,000000,314.4,316.3,310.295,315.86,153242,0
+CW.US,D,20240903,000000,314.66,315.35,302.2,302.97,366820,0
+CW.US,D,20240904,000000,302.78,305.8199,301.79,302.82,211810,0
+CW.US,D,20240905,000000,302.82,303.5,300.43,301.15,143853,0
+CW.US,D,20240906,000000,301.89,303.69,292.63,293.75,225135,0
+CW.US,D,20240909,000000,295.96,299.835,293.83,298,221853,0
+CW.US,D,20240910,000000,299.82,299.82,294.61,296.07,192666,0
+CW.US,D,20240911,000000,296.58,302.06,290.9701,300.47,196798,0
+CW.US,D,20240912,000000,300.74,306.09,299.795,303.84,145852,0
+CW.US,D,20240913,000000,304.6,311.09,304.6,309.95,287578,0
+CW.US,D,20240916,000000,311.49,313.69,310.27,312.39,229235,0
+CW.US,D,20240917,000000,312.92,316.04,310.015,315.45,279583,0
+CW.US,D,20240918,000000,315.45,318.97,312.045,313.6,167357,0
+CW.US,D,20240919,000000,317.67,318.9,313.23,317.98,501085,0
+CW.US,D,20240920,000000,318,328.83,318,328.5,570047,0
+CW.US,D,20240923,000000,328.5,333.73,326.9642,332.22,302786,0
+CW.US,D,20240924,000000,332.84,333.525,326.39,327.34,247846,0
+CW.US,D,20240925,000000,328.22,328.44,323.74,324.94,232356,0
+CW.US,D,20240926,000000,325.67,329.6699,325.05,326.13,180439,0
+CW.US,D,20240927,000000,326.77,328.27,324.34,325.65,255403,0
+CW.US,D,20240930,000000,326.65,329.76,323.76,328.69,303426,0
+CW.US,D,20241001,000000,327.83,337.5,327.69,336.91,341952,0
+CW.US,D,20241002,000000,336.91,341.18,336.0523,338.51,309153,0
+CW.US,D,20241003,000000,338.53,341.96,336.97,337.77,250922,0
+CW.US,D,20241004,000000,341.2,342.23,335.7342,337.5,210125,0
+CW.US,D,20241007,000000,337.5,339.26,333.75,335.08,207192,0
+CW.US,D,20241008,000000,338.58,338.76,335.54,338.12,316956,0
+CW.US,D,20241009,000000,337.65,345.34,337.65,344.57,245080,0
+CW.US,D,20241010,000000,342.77,342.975,338.318,340.29,159112,0
+CW.US,D,20241011,000000,341.09,347.64,341.09,346.92,141426,0
+CW.US,D,20241014,000000,348.91,349.95,347.365,347.75,172777,0
+CW.US,D,20241015,000000,348.76,352.83,347,347.46,209558,0
+CW.US,D,20241016,000000,348,360.96,348,360.55,468407,0
+CW.US,D,20241017,000000,361.79,366.59,360.905,362.91,283319,0
+CW.US,D,20241018,000000,363.19,365.5,362.1462,364.34,259023,0
+CW.US,D,20241021,000000,366.17,367.555,361.7091,364.3,246662,0
+CW.US,D,20241022,000000,361.5,362.9416,352,352.05,319103,0
+CW.US,D,20241023,000000,351.71,353.524,347.02,350.17,256284,0
+CW.US,D,20241024,000000,348.62,349.88,343.9,344.31,260079,0
+CW.US,D,20241025,000000,346.97,348,343.45,345.68,188682,0
+CW.US,D,20241028,000000,347.54,352.3827,345.87,349.58,182132,0
+CW.US,D,20241029,000000,348.66,357.02,347.05,353.99,264312,0
+CW.US,D,20241030,000000,352.13,355.205,350.905,353.74,320733,0
+CW.US,D,20241031,000000,360.16,371.0375,344.31,344.96,384707,0
+CW.US,D,20241101,000000,347.22,350.5,346.045,348.82,211457,0
+CW.US,D,20241104,000000,347.8,353.37,347.35,350.01,247956,0
+CW.US,D,20241105,000000,353.2,361.86,352.28,360.37,334404,0
+CW.US,D,20241106,000000,380.68,380.98,371.08,377.46,279755,0
+CW.US,D,20241107,000000,376.89,381.33,369.88,377.27,248118,0
+CW.US,D,20241108,000000,378.45,387.05,377.425,385.84,178656,0
+CW.US,D,20241111,000000,391.29,393.4,388.665,389.49,156643,0
+CW.US,D,20241112,000000,388.85,391,383.88,385.64,330098,0
+CW.US,D,20241113,000000,387.71,390.415,385.25,385.42,207495,0
+CW.US,D,20241114,000000,382.0147,384.39,356.025,361.24,568214,0
+CW.US,D,20241115,000000,361.13,361.7,354.19,358.35,411808,0
+CW.US,D,20241118,000000,356.71,357.66,350.41,353.11,277315,0
+CW.US,D,20241119,000000,355.67,364.0903,354.26,361.84,424885,0
+CW.US,D,20241120,000000,363.865,365.4,357.99,361.45,261856,0
+CW.US,D,20241121,000000,363.735,369.8,362.58,367.55,152813,0
+CW.US,D,20241122,000000,369.545,372.96,367.74,370.82,268040,0
+CW.US,D,20241125,000000,374.615,376.29,367.86,371.38,379611,0
+CW.US,D,20241126,000000,372.065,376.84,372,375.05,182844,0
+CW.US,D,20241127,000000,376.39,377.1899,368.92,371.37,124073,0
+CW.US,D,20241129,000000,376.315,376.4,372.89,373.63,131456,0
+CW.US,D,20241202,000000,374.925,375.73,367.23,368.35,112058,0
+CW.US,D,20241203,000000,366.5,371.88,364.8201,371.01,246116,0
+CW.US,D,20241204,000000,371.09,379.68,370.5,379.18,172478,0
+CW.US,D,20241205,000000,377.53,382.045,377.05,380.19,281787,0
+CW.US,D,20241206,000000,381.91,382.6435,373.075,376.01,183694,0
+CW.US,D,20241209,000000,374.065,376,362.6,366.6,521956,0
+CW.US,D,20241210,000000,366.78,369.298,363.385,367.35,235737,0
+CW.US,D,20241211,000000,367.16,372.39,366.615,371.75,266931,0
+CW.US,D,20241212,000000,371,372.465,365.35,366.27,242921,0
+CW.US,D,20241213,000000,365.879,368.7157,363.155,366.92,173687,0
+CW.US,D,20241216,000000,370.29,385.72,367.7468,385.02,314580,0
+CW.US,D,20241217,000000,377.64,381.1,360.21,364.49,441269,0
+CW.US,D,20241218,000000,365.71,365.71,344.11,344.85,490489,0
+CW.US,D,20241219,000000,347.815,357.44,347.815,351.44,322592,0
+CW.US,D,20241220,000000,346.65,358.74,346.64,354.22,775099,0
+CW.US,D,20241223,000000,355.99,358.7,353.51,355.48,209690,0
+CW.US,D,20241224,000000,357,362.03,356.53,361.27,88157,0
+CW.US,D,20241226,000000,357.63,364.5,357.63,363.08,138211,0
+CW.US,D,20241227,000000,361.595,363.15,357.72,359.36,136542,0
+CW.US,D,20241230,000000,354.2,362.305,352.41,357.76,171813,0
+CW.US,D,20241231,000000,360.52,361.19,354.385,354.87,105016,0
+CW.US,D,20250102,000000,358,360.15,349.44,351.35,347295,0
+CW.US,D,20250103,000000,354.25,354.82,346.71,349.42,550326,0
+CW.US,D,20250106,000000,352.1,353.095,346.1029,351.23,294211,0
+CW.US,D,20250107,000000,353.66,354.495,347.184,348.67,182181,0
+CW.US,D,20250108,000000,348.58,351.92,346.03,351.92,201553,0
+CW.US,D,20250110,000000,349.87,352.9713,345.29,350.18,258717,0
+CW.US,D,20250113,000000,343.5062,350.66,342.89,350.66,243829,0
+CW.US,D,20250114,000000,351.3125,360,350.635,359.59,197952,0
+CW.US,D,20250115,000000,358.87,369,358.87,361.84,273232,0
+CW.US,D,20250116,000000,363.3,367.035,361.08,365.91,178180,0
+CW.US,D,20250117,000000,367.67,369.42,364.67,366.92,151353,0
+CW.US,D,20250121,000000,375,383.525,370.81,382.18,311475,0
+CW.US,D,20250122,000000,384,385.59,379.98,382.55,149270,0
+CW.US,D,20250123,000000,382.38,384.24,375.16,384.07,200693,0
+CW.US,D,20250124,000000,382.265,384.71,382,383.84,299007,0
+CW.US,D,20250127,000000,375.09,376.71,335.48,341.19,659955,0
+CW.US,D,20250128,000000,346.7329,348.14,334.66,338.02,575096,0
+CW.US,D,20250129,000000,340.03,342.53,333.4,338.43,416486,0
+CW.US,D,20250130,000000,339.745,347.9389,339.745,346.84,190917,0
+CW.US,D,20250131,000000,346.865,351.57,345.94,346.94,169996,0
+CW.US,D,20250203,000000,338.57,348.98,336,344.96,180525,0
+CW.US,D,20250204,000000,343.52,347.445,341.46,344.57,151523,0
+CW.US,D,20250205,000000,348.71,351.465,343.85,350.93,254823,0
+CW.US,D,20250206,000000,351.96,355.735,345.4601,350.3,217563,0
+CW.US,D,20250207,000000,349.88,357.86,349.88,355.01,316553,0
+CW.US,D,20250210,000000,353.49,355.13,346.63,353.05,283003,0
+CW.US,D,20250211,000000,350,350.98,342.96,350.68,354045,0
+CW.US,D,20250212,000000,344.275,349.24,340.41,341.94,299924,0
+CW.US,D,20250213,000000,356.695,360,331.38,337.95,516206,0
+CW.US,D,20250214,000000,337.75,341.33,320.66,323.2,553653,0
+CW.US,D,20250218,000000,325.46,328,322.9,325.56,514612,0
+CW.US,D,20250219,000000,326.315,338.77,326.14,335.58,467045,0
+CW.US,D,20250220,000000,335.2,337.345,327.905,330.39,296893,0
+CW.US,D,20250221,000000,331.4,332.28,314.66,316.2,415895,0
+CW.US,D,20250224,000000,317.31,319.64,309.01,313.91,884014,0
+CW.US,D,20250225,000000,312.18,316.02,309.01,314.41,528678,0
+CW.US,D,20250226,000000,318.71,321.69,315.33,319.17,456167,0
+CW.US,D,20250227,000000,322,323.42,315.13,315.82,241198,0
+CW.US,D,20250228,000000,318.82,322.485,313.9,321.66,271548,0
+CW.US,D,20250303,000000,324,324.9885,312.31,315.36,266367,0
+CW.US,D,20250304,000000,309.24,318.355,304.914,312.51,275267,0
+CW.US,D,20250305,000000,312.405,324.49,312.405,323.87,321399,0
+CW.US,D,20250306,000000,318.71,321.695,312.43,313.65,359002,0
+CW.US,D,20250307,000000,314.635,316.23,304.39,314.73,255613,0
+CW.US,D,20250310,000000,307.0773,312.83,301.06,304.82,270119,0
+CW.US,D,20250311,000000,305.42,314.6,302.78,311.04,323728,0
+CW.US,D,20250312,000000,315,317.3499,309.1522,314.15,225174,0
+CW.US,D,20250313,000000,314.01,315.69,310.97,314.15,188862,0
+CW.US,D,20250314,000000,317.22,322.84,314.9301,322.66,172833,0
+CW.US,D,20250317,000000,323.27,331.49,320.82,328.89,302230,0
+CW.US,D,20250318,000000,328.33,329.36,322.36,324.21,324932,0
+CW.US,D,20250319,000000,324.48,334.19,322.77,331.08,224547,0
+CW.US,D,20250320,000000,326.51,331.58,325.55,327.46,189080,0
+CW.US,D,20250321,000000,324.5,325.77,321.68,325.31,680380,0
+CW.US,D,20250324,000000,330.825,338.28,329.83,336.24,172318,0
+CW.US,D,20250325,000000,336.405,340.575,334.85,339.49,177418,0
+CW.US,D,20250326,000000,339.28,341.385,328.89,329.94,230886,0
+CW.US,D,20250327,000000,326.24,328.725,323.16,325.36,259450,0
+CW.US,D,20250328,000000,325.96,325.96,314.97,316.8,258104,0
+CW.US,D,20250331,000000,311,319.03,306.5989,317.27,299623,0
+CW.US,D,20250401,000000,314.45,324.28,314.45,322.46,192809,0
+CW.US,D,20250402,000000,318.17,331.28,317,325.77,187498,0
+CW.US,D,20250403,000000,312.8,316.895,301.6667,302.91,258560,0
+CW.US,D,20250404,000000,286.52,290.9,276.8,283.18,325532,0
+CW.US,D,20250407,000000,271.01,297.87,266.8787,287.97,554771,0
+CW.US,D,20250408,000000,298.39,310.48,287.22,292.74,685372,0
+CW.US,D,20250409,000000,290.76,326.34,286.71,322.59,425022,0
+CW.US,D,20250410,000000,313.985,319.04,301.74,313.21,227880,0
+CW.US,D,20250411,000000,312.365,318.81,305.85,316.65,179062,0
+CW.US,D,20250414,000000,318.11,320.38,311.86,317.75,166313,0
+CW.US,D,20250415,000000,322.68,325.615,318.97,320.84,165354,0
+CW.US,D,20250416,000000,317.065,321.35,314.21,319.98,176696,0
+CW.US,D,20250417,000000,315.485,321.83,315.485,318.48,177726,0
+CW.US,D,20250421,000000,314.97,317.74,311.12,316.43,380232,0
+CW.US,D,20250422,000000,318.91,323.96,314.6,322.64,174824,0
+CW.US,D,20250423,000000,336.86,336.86,324.89,327.29,193063,0
+CW.US,D,20250424,000000,327.5,335.8019,325.83,335.54,204813,0
+CW.US,D,20250425,000000,335.765,340,335.7201,338.28,122805,0
+CW.US,D,20250428,000000,338.42,347.49,334.2077,338.51,136971,0
+CW.US,D,20250429,000000,339.64,341.59,336.65,340.32,126317,0
+CW.US,D,20250430,000000,335,345.96,333.33,344.89,241099,0
+CW.US,D,20250501,000000,345.84,353.8,345.84,350.28,251889,0
+CW.US,D,20250502,000000,357.24,360.74,352.95,357.66,191611,0
+CW.US,D,20250505,000000,357.95,360.555,354.76,359.93,237500,0
+CW.US,D,20250506,000000,355.235,365.22,352.03186,363.29,245554,0
+CW.US,D,20250507,000000,363.365,366,361.35,362.05,307318,0
+CW.US,D,20250508,000000,366.5,386.805,359.48,378.03,397141,0
+CW.US,D,20250509,000000,380.755,385.2,375.87,384.6,281219,0
+CW.US,D,20250512,000000,392.95,392.95,370.5,387.37,301951,0
+CW.US,D,20250513,000000,388.805,399.25,386.945,395.15,442148,0
+CW.US,D,20250514,000000,400,404.4,396.56,401.82,364780,0
+CW.US,D,20250515,000000,403,407.92,401.01,407.11,321870,0
+CW.US,D,20250516,000000,406.845,410.35,405.435,410.11,214077,0
+CW.US,D,20250519,000000,407.305,418.31,405.695,418.03,246641,0
+CW.US,D,20250520,000000,416.92,420.345,415.71,419.04,252344,0
+CW.US,D,20250521,000000,417.975,423.77,413.5,415.43,431571,0
+CW.US,D,20250522,000000,412.92,419.0992,412.92,415.93,249169,0
+CW.US,D,20250523,000000,415.7,430.07,413.35,428.45,379860,0
+CW.US,D,20250527,000000,433.45,447.29,433.12,446.58,391595,0
+CW.US,D,20250528,000000,449.88,453.02,447,449.64,450015,0
+CW.US,D,20250529,000000,450,452.34,435.4902,440.96,549905,0
+CW.US,D,20250530,000000,438.47,441.405,435.35,440.11,440288,0
+CW.US,D,20250602,000000,442.2,444.62,435.35,443.22,264903,0
+CW.US,D,20250603,000000,449.56,451.2,443.15,446.79,330369,0
+CW.US,D,20250604,000000,444.4401,449.03,444.44,447.08,190212,0
+CW.US,D,20250605,000000,445.13,450.01,445,448.96,204299,0
+CW.US,D,20250606,000000,450.66,455.22,443.04,452.52,275313,0
+CW.US,D,20250609,000000,456.265,463.38,451.5,460.06,445743,0
+CW.US,D,20250610,000000,458.135,460.51,443,456.54,619068,0
+CW.US,D,20250611,000000,457.85,471.745,447.1136,471.71,338560,0
+CW.US,D,20250612,000000,469.635,475.65,467.01,474.19,238351,0
+CW.US,D,20250613,000000,474,478.99,470.56,473.32,273859,0
+CW.US,D,20250616,000000,478.815,479.91,468.93,469.99,463378,0
+CW.US,D,20250617,000000,468.24,473.68,468.24,471.45,448686,0
+CW.US,D,20250618,000000,469.11,474.93,460.54,462.81,562418,0
+CW.US,D,20250620,000000,460.52,468.7,458.74,466.84,1226087,0
+CW.US,D,20250623,000000,463.42,477.41,463.42,476.03,349655,0
+CW.US,D,20250624,000000,476,477.94,462.59,476.02,617879,0
+CW.US,D,20250625,000000,479.28,484.05,474.29,476.5,238208,0
+CW.US,D,20250626,000000,477.68,483.38,476.16,482.78,195924,0
+CW.US,D,20250627,000000,484.8,487.7,480.93,487.7,399325,0
+CW.US,D,20250630,000000,489,490.71,483.9505,488.55,216839,0
+CW.US,D,20250701,000000,484.37,488.95,469.65,476.63,321488,0
+CW.US,D,20250702,000000,477.325,480.8799,474.7499,479.65,259498,0
+CW.US,D,20250703,000000,479.86,488.88,475.95,487.97,130150,0
+CW.US,D,20250707,000000,488.42,493.9471,485.4,491.4,195036,0
+CW.US,D,20250708,000000,491.11,493.6031,476.55,481.23,306337,0
+CW.US,D,20250709,000000,482.34,486,477.91,483.56,226583,0
+CW.US,D,20250710,000000,483.05,484.55,466.93,474.49,313269,0
+CW.US,D,20250711,000000,472.48,476.94,470.3625,473.27,352672,0
+CW.US,D,20250714,000000,475.435,489,471.87,487.14,301086,0
+CW.US,D,20250715,000000,485.02,486.605,477.84,480.79,299571,0
+CW.US,D,20250716,000000,481.29,482.945,474.5,481.79,252081,0
+CW.US,D,20250717,000000,487.48,491.71,483.25,484.1,186835,0
+CW.US,D,20250718,000000,489.6,489.6,483.32,487.88,199288,0
+CW.US,D,20250721,000000,488.525,489.86,479.555,480.06,264110,0
+CW.US,D,20250722,000000,475.565,476.96,463.003,474.48,250122,0
+CW.US,D,20250723,000000,480.41,485,476.85,479.67,386048,0
+CW.US,D,20250724,000000,481.405,482.43,476.45,478.73,172338,0
+CW.US,D,20250725,000000,478.51,486.6,478.51,484.9,167532,0
+CW.US,D,20250728,000000,488.615,490.84,481.6301,490.63,236749,0
+CW.US,D,20250729,000000,492,495,488.65,492.25,295812,0
+CW.US,D,20250730,000000,491.63,499.3025,489.91,496.3,375885,0
+CW.US,D,20250731,000000,487.65,496.75,485.84,490.22,300186,0
+CW.US,D,20250801,000000,477.56,495.03,470,493.58,310028,0
+CW.US,D,20250804,000000,496.435,505.4312,495.74,496.42,291324,0
+CW.US,D,20250805,000000,500.37,517.09,497.93,511.64,735703,0
+CW.US,D,20250806,000000,510.36,512.8,502.25,509.32,485244,0
+CW.US,D,20250807,000000,505.57,508.86,466.029,473.44,787694,0
+CW.US,D,20250808,000000,478.92,485,464.91,472.43,473213,0
+CW.US,D,20250811,000000,472.6,493.035,469,489.47,460580,0
+CW.US,D,20250812,000000,495.09,502.51,486.98,501.65,335976,0
+CW.US,D,20250813,000000,509.11,511.7,486.99,496.79,421261,0
+CW.US,D,20250814,000000,495.52,500,491.73,492.15,292385,0
+CW.US,D,20250815,000000,491.65,494.6,484,487.37,300609,0
+CW.US,D,20250818,000000,486.85,494.35,483.94,493.63,271484,0
+CW.US,D,20250819,000000,480.03,489.505,478.19,479.75,255088,0
+CW.US,D,20250820,000000,479.81,481.45,469.39,480.5,204070,0
+CW.US,D,20250821,000000,480.5175,486.69,480.5175,484.35,138031,0
+CW.US,D,20250822,000000,485.97,491.77,478.09,480.93,226376,0
+CW.US,D,20250825,000000,480.64,488.1399,478.18,478.91,138264,0
+CW.US,D,20250826,000000,480.65,491.55,478.45,491.1,211995,0
+CW.US,D,20250827,000000,489.01,493,487.05,488.52,216479,0
+CW.US,D,20250828,000000,488.57,489.45,484.97,485.89,190675,0
+CW.US,D,20250829,000000,483.67,485.71,474.49,478.15,166637,0
+CW.US,D,20250902,000000,472,482.925,466.52,482.35,166792,0
+CW.US,D,20250903,000000,479.81,485.1725,474.035,477.94,161447,0
+CW.US,D,20250904,000000,479.615,481.84,476.29,481.09,325909,0
+CW.US,D,20250905,000000,484.715,484.715,465.5101,481.69,207993,0
+CW.US,D,20250908,000000,477.755,488.38,473.19,484.23,174307,0
+CW.US,D,20250909,000000,480.86,487.7695,474.92,481.72,173649,0
+CW.US,D,20250910,000000,485.735,495.48,481.7,495.48,230306,0
+CW.US,D,20250911,000000,498.21,515,495.7347,511.1,384294,0
+CW.US,D,20250912,000000,509.3,515,505.2,508.99,275250,0
+CW.US,D,20250915,000000,509.13,524.326,508.015,518.78,312646,0
+CW.US,D,20250916,000000,520.39,525.835,512.64,513.07,361712,0
+CW.US,D,20250917,000000,515.175,518.84,490.66,497.76,399822,0
+CW.US,D,20250918,000000,503.045,513.52,498.69,512.8,173380,0
+CW.US,D,20250919,000000,514.805,518.1,507.55,514.72,510569,0
+CW.US,D,20250922,000000,513.19,519.16,509.41,518.13,172545,0
+CW.US,D,20250923,000000,516.49,528.4356,514.01,518.2,238407,0
+CW.US,D,20250924,000000,520.24,524.71,509.41,511.34,168194,0
+CW.US,D,20250925,000000,507.13,518.98,502,516.73,281329,0
+CW.US,D,20250926,000000,524.71,532.225,520.52,526.16,238136,0
+CW.US,D,20250929,000000,530.99,538.365,525.98,530.68,206013,0
+CW.US,D,20250930,000000,535.75,548.9999,530,542.94,283391,0
+CW.US,D,20251001,000000,537.1,550,530.321,542.33,241453,0
+CW.US,D,20251002,000000,543.41,550.8828,534.35,536.77,233981,0
+CW.US,D,20251003,000000,536.46,544.91,534.7284,538.01,190714,0
+CW.US,D,20251006,000000,540.81,554.8,539.78,554.06,258252,0
+CW.US,D,20251007,000000,554.9999,558,533.725,540.38,282252,0
+CW.US,D,20251008,000000,546.26,561.49,546.02,556.99,244152,0
+CW.US,D,20251009,000000,558.5,561,552.425,554.83,219644,0
+CW.US,D,20251010,000000,555.92,560,538.54,539.37,210497,0
+CW.US,D,20251013,000000,549.07,555.16,543.79,550.8,207335,0
+CW.US,D,20251014,000000,543.73,564.84,543.73,554.66,259707,0
+CW.US,D,20251015,000000,562.725,575.065,550.635,556.55,257262,0
+CW.US,D,20251016,000000,559.925,563.28,547.99,550.06,249476,0
+CW.US,D,20251017,000000,545.538,552.31,538.42,545.17,174110,0
+CW.US,D,20251020,000000,550.61,563.81,547.81,561.23,165164,0
+CW.US,D,20251021,000000,563.805,564.58,551.84,553.08,223521,0
+CW.US,D,20251022,000000,553.2,556.1034,531,536.42,323713,0
+CW.US,D,20251023,000000,542.475,563.275,535.16,558.88,225689,0
+CW.US,D,20251024,000000,563.29,572.4,560,570.8,180802,0
+CW.US,D,20251027,000000,574.455,581.99,571.5927,573.23,210477,0
+CW.US,D,20251028,000000,595,601.27,579.74,588.43,438143,0
+CW.US,D,20251029,000000,585.43,604.47,585.43,601.63,366491,0
+CW.US,D,20251030,000000,600.27,612.28,595.26,597.51,282352,0
+CW.US,D,20251031,000000,601.125,602.44,590.83,595.73,280473,0
+CW.US,D,20251103,000000,599.03,602.49,587.8893,601.78,303293,0
+CW.US,D,20251104,000000,585.74,596.12,574.881,586.02,278657,0
+CW.US,D,20251105,000000,577.23,596.01,570,585.12,444402,0
+CW.US,D,20251106,000000,567.81,589.052,558.33,575.95,378067,0
+CW.US,D,20251107,000000,570.2,581.48,556.22,578.59,253487,0
+CW.US,D,20251110,000000,587.47,596.2,583.91,588.42,194279,0
+CW.US,D,20251111,000000,584.68,584.68,572.75,575.18,171648,0
+CW.US,D,20251112,000000,576.52,582,572.32,577.65,162519,0
+CW.US,D,20251113,000000,570.32,575.75,540.82,546.16,479799,0
+CW.US,D,20251114,000000,535.725,554.2699,525.15,551.56,375600,0
+CW.US,D,20251117,000000,550.61,559.57,539.67,543.73,241614,0
+CW.US,D,20251118,000000,540.06,543.5825,530.28,536.81,216157,0
+CW.US,D,20251119,000000,539.91,550.05,536.15,547.95,199767,0
+CW.US,D,20251120,000000,563.57,575.3299,531.39,535.8,240635,0
+CW.US,D,20251121,000000,533.95,539.74,521.66,536,233000,0
+CW.US,D,20251124,000000,537.5,547.53,534.74,546.35,222412,0
+CW.US,D,20251125,000000,549.82,556.49,538,555.28,178866,0
+CW.US,D,20251126,000000,562.65,574.0968,557.615,562.96,290556,0
+CW.US,D,20251128,000000,563.88,567.13,557.56,564.29,138990,0
+CW.US,D,20251201,000000,555.755,560.4056,544.63,546.05,229333,0
+CW.US,D,20251202,000000,552,552.63,542.77,547.36,198504,0
+CW.US,D,20251203,000000,547.375,547.375,528.92,535.89,317905,0
+CW.US,D,20251204,000000,536.64,556.87,535.55,550.03,217424,0
+CW.US,D,20251205,000000,549.895,553.63,535,544.6,243747,0
+CW.US,D,20251208,000000,544.715,551.27,540.555,547.76,166689,0
+CW.US,D,20251209,000000,546,553.5,538.27,539.04,180850,0
+CW.US,D,20251210,000000,547.956,561.74,535.27,555.01,280189,0
+CW.US,D,20251211,000000,556,572.1199,541.77,569.32,330486,0
+CW.US,D,20251212,000000,572.205,572.205,544.02,545.56,324556,0
+CW.US,D,20251215,000000,549.05,550.815,541.56,547.36,298313,0
+CW.US,D,20251216,000000,546.31,546.795,532.76,543.95,222923,0
+CW.US,D,20251217,000000,544.4325,545.515,528.92,533.58,269644,0
+CW.US,D,20251218,000000,530.9,548.62,530.9,542.44,231967,0
+CW.US,D,20251219,000000,546.21,558,541.22,554.9,819477,0
+CW.US,D,20251222,000000,559.26,569.99,554.055,568.06,226993,0
+CW.US,D,20251223,000000,568.94,575,565.0701,569.54,193149,0
+CW.US,D,20251224,000000,569.91,571.15,557.1001,567.89,100018,0
+CW.US,D,20251226,000000,565.54,569.92,563.8787,566.17,125702,0
+CW.US,D,20251229,000000,565.67,568,560.0683,562.13,158068,0
+CW.US,D,20251230,000000,561.56,563.89,556.1156,558.58,146967,0
+CW.US,D,20251231,000000,556.7375,560.4,550.59,551.27,119097,0
+CW.US,D,20260102,000000,563,574.56,553.2,572.38,162466,0
+CW.US,D,20260105,000000,583.29,598.93,578.84,586.49,215177,0
+CW.US,D,20260106,000000,585.33,597.705,580.375,593.18,210625,0
+CW.US,D,20260107,000000,593.44,597.8796,582.42,583.18,181133,0
+CW.US,D,20260108,000000,594.02,605,574.295,582.61,259117,0
+CW.US,D,20260109,000000,589.04,607.83,588.23,605.1,196168,0
+CW.US,D,20260112,000000,607,625.24,606.25,624.6,237298,0
+CW.US,D,20260113,000000,631.51,639.7699,627.025,635.74,302763,0
+CW.US,D,20260114,000000,633.65,640.57,615,636.65,290303,0
+CW.US,D,20260115,000000,641.96,662.99,641,660.66,270067,0
+CW.US,D,20260116,000000,661.62,669.98,650.5,663.84,223568,0
+CW.US,D,20260120,000000,655,666.78,647.755,650.43,215795,0
+CW.US,D,20260121,000000,653.74,666.2,646.025,662.25,315810,0
+CW.US,D,20260122,000000,663.65,667.82,643.0001,657.42,261247,0
+CW.US,D,20260123,000000,654.8,656.68,641.55,649.08,187246,0
+CW.US,D,20260126,000000,654.307,655.44,645.48,649.68,173143,0
+CW.US,D,20260127,000000,646.34,662.8899,645.01,660.18,172026,0
+CW.US,D,20260128,000000,657.78,665.64,643.43,664.46,182525,0
+CW.US,D,20260129,000000,669.67,673.19,647.105,663.9,202892,0
+CW.US,D,20260130,000000,654.81,670.44,653.19,656.69,216133,0
+CW.US,D,20260202,000000,655,665.21,650,663.99,185136,0
+CW.US,D,20260203,000000,674.32,683.09,658.485,674.79,252415,0
+CW.US,D,20260204,000000,676.18,677.6,607.9,624.93,418640,0
+CW.US,D,20260205,000000,616.575,633.19,606.95,618.6,308511,0
+CW.US,D,20260206,000000,634.99,655.11,623.59,649.32,315551,0
+CW.US,D,20260209,000000,649.7,667.32,645,653.82,261058,0
+CW.US,D,20260210,000000,655.1,662.95,642.8901,645.5,221545,0
+CW.US,D,20260211,000000,648.17,665.71,633.25,634.25,363973,0
+CW.US,D,20260212,000000,668.69,709.99,659.75,671.06,432695,0
+CW.US,D,20260213,000000,679.62,693.61,670.99,684.22,300566,0
+CW.US,D,20260217,000000,678.57,698.76,674.055,688,247944,0
+CW.US,D,20260218,000000,689.57,706.17,681.1,690.86,196292,0
diff --git a/daily/us/nyse stocks/1/dci.us.txt b/daily/us/nyse stocks/1/dci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52ed668a968eff3787dbb9b154ac8a2b89698c2a
--- /dev/null
+++ b/daily/us/nyse stocks/1/dci.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCI.US,D,20050225,000000,13.3145,13.51,13.2818,13.2975,983699.7579801,0
+DCI.US,D,20050228,000000,13.3569,13.3895,13.2384,13.3145,881640.36782109,0
+DCI.US,D,20050301,000000,13.2294,13.2975,13.2117,13.2117,1154757.6444851,0
+DCI.US,D,20050302,000000,13.188,13.2551,13.1464,13.1464,724479.15056955,0
+DCI.US,D,20050303,000000,13.1544,13.2384,13.1287,13.1958,777667.89550831,0
+DCI.US,D,20050304,000000,13.1958,13.4408,13.1721,13.4408,989692.05763637,0
+DCI.US,D,20050307,000000,13.4408,13.5021,13.3826,13.3984,529703.09420885,0
+DCI.US,D,20050308,000000,13.3984,13.5406,13.2975,13.4843,522037.60682763,0
+DCI.US,D,20050309,000000,13.4843,13.6089,13.3895,13.5653,650928.73335287,0
+DCI.US,D,20050310,000000,13.5327,13.6089,13.4586,13.5021,450407.35725417,0
+DCI.US,D,20050311,000000,13.4161,13.5732,13.3232,13.3984,493768.52831411,0
+DCI.US,D,20050314,000000,13.3569,13.7125,13.3569,13.5653,611640.70651875,0
+DCI.US,D,20050315,000000,13.5239,13.5832,13.3984,13.4665,448249.3196077,0
+DCI.US,D,20050316,000000,13.4408,13.5575,13.3302,13.3302,422371.08768,0
+DCI.US,D,20050317,000000,13.3302,13.5653,13.2818,13.3984,417579.27238056,0
+DCI.US,D,20050318,000000,13.3569,13.4408,13.2975,13.3569,766885.80497817,0
+DCI.US,D,20050321,000000,13.3392,13.4251,13.2728,13.3826,287488.67371127,0
+DCI.US,D,20050322,000000,13.3145,13.6433,13.2975,13.4251,571871.87861422,0
+DCI.US,D,20050323,000000,13.3489,13.5327,13.3489,13.4408,459268.26792831,0
+DCI.US,D,20050324,000000,13.4586,13.4586,13.3145,13.3145,455196.13591528,0
+DCI.US,D,20050328,000000,13.3489,13.4329,13.3145,13.3145,382844.17862984,0
+DCI.US,D,20050329,000000,13.2818,13.4586,13.1207,13.1544,515564.50610098,0
+DCI.US,D,20050330,000000,13.1642,13.4508,13.1207,13.4161,397456.48231866,0
+DCI.US,D,20050331,000000,13.3727,13.5575,13.3302,13.4755,429078.00955879,0
+DCI.US,D,20050401,000000,13.4665,13.6019,13.2818,13.3392,549104.17655878,0
+DCI.US,D,20050404,000000,13.3392,13.3984,13.2462,13.3392,458310.71463864,0
+DCI.US,D,20050405,000000,13.3727,13.3984,13.2728,13.3648,370382.82709805,0
+DCI.US,D,20050406,000000,13.3984,13.4508,13.3232,13.3569,349059.55267935,0
+DCI.US,D,20050407,000000,13.2818,13.3826,13.1721,13.3065,357207.86555653,0
+DCI.US,D,20050408,000000,13.2975,13.2975,13.1464,13.1721,510058.068579,0
+DCI.US,D,20050411,000000,13.18,13.1958,13.0437,13.0872,461660.12672692,0
+DCI.US,D,20050412,000000,13.0872,13.2384,12.9854,13.1464,620505.666044,0
+DCI.US,D,20050413,000000,13.103,13.18,13.0032,13.021,367507.13059073,0
+DCI.US,D,20050414,000000,13.0032,13.1207,12.605,12.6386,798508.34443107,0
+DCI.US,D,20050415,000000,12.6297,12.6386,12.445,12.4697,715379.35767939,0
+DCI.US,D,20050418,000000,12.5053,12.605,12.4213,12.4964,698844.86192179,0
+DCI.US,D,20050419,000000,12.4865,12.7424,12.4519,12.69,454954.21706092,0
+DCI.US,D,20050420,000000,12.7147,12.7918,12.5832,12.5832,382122.47091788,0
+DCI.US,D,20050421,000000,12.6386,12.8263,12.5892,12.7839,397218.61231542,0
+DCI.US,D,20050422,000000,12.7839,12.8086,12.5972,12.6466,438422.75794165,0
+DCI.US,D,20050425,000000,12.7058,12.9261,12.6653,12.853,323905.0528892,0
+DCI.US,D,20050426,000000,12.7839,12.8936,12.6653,12.69,425725.56083218,0
+DCI.US,D,20050427,000000,12.6297,12.6752,12.5231,12.5478,501668.84906025,0
+DCI.US,D,20050428,000000,12.5478,12.5655,12.4035,12.5319,739085.38098169,0
+DCI.US,D,20050429,000000,12.5398,12.5398,12.2711,12.4213,905120.6676735,0
+DCI.US,D,20050502,000000,12.4865,12.6209,12.4371,12.4796,892657.29171615,0
+DCI.US,D,20050503,000000,12.4796,12.5231,12.3541,12.4213,734539.53338772,0
+DCI.US,D,20050504,000000,12.4796,12.7325,12.4796,12.7325,530417.71643137,0
+DCI.US,D,20050505,000000,12.7058,12.775,12.5655,12.7325,445606.43203971,0
+DCI.US,D,20050506,000000,12.775,12.9261,12.7503,12.8679,278867.65746595,0
+DCI.US,D,20050509,000000,12.8352,12.943,12.7058,12.8985,183754.07140175,0
+DCI.US,D,20050510,000000,12.8599,12.9765,12.6979,12.8985,496643.21260867,0
+DCI.US,D,20050511,000000,12.9083,12.9597,12.7918,12.934,258024.17190486,0
+DCI.US,D,20050512,000000,12.934,13.0516,12.7987,12.9083,511254.5040847,0
+DCI.US,D,20050513,000000,12.8985,13.0279,12.7246,12.8679,268088.60357414,0
+DCI.US,D,20050516,000000,12.8352,12.9944,12.8263,12.9261,332765.96356333,0
+DCI.US,D,20050517,000000,12.8442,13.2462,12.7918,13.2195,608761.97337306,0
+DCI.US,D,20050518,000000,13.1464,13.3569,13.1464,13.3232,361998.66864319,0
+DCI.US,D,20050519,000000,13.3232,13.3826,13.2551,13.3727,294920.33994038,0
+DCI.US,D,20050520,000000,13.3392,13.4329,13.2037,13.4329,373976.18246625,0
+DCI.US,D,20050523,000000,13.3826,13.5239,13.3648,13.4843,403688.67640372,0
+DCI.US,D,20050524,000000,13.4843,13.4942,13.1958,13.4843,448488.20182372,0
+DCI.US,D,20050525,000000,13.5021,13.5021,13.1464,13.2037,363434.99857769,0
+DCI.US,D,20050526,000000,13.2037,13.5021,13.18,13.3984,477716.85805246,0
+DCI.US,D,20050527,000000,13.4408,13.4408,13.3065,13.3489,521560.85460836,0
+DCI.US,D,20050531,000000,13.3392,13.4665,13.3145,13.3984,413507.14036753,0
+DCI.US,D,20050601,000000,13.3895,13.5406,13.2651,13.3727,604214.10135354,0
+DCI.US,D,20050602,000000,13.3145,13.4161,13.3065,13.3489,306178.17047702,0
+DCI.US,D,20050603,000000,13.2728,13.2888,13.0793,13.1464,697169.64977126,0
+DCI.US,D,20050606,000000,13.103,13.3727,13.103,13.2975,361756.74978882,0
+DCI.US,D,20050607,000000,13.2818,13.3569,13.0615,13.0615,590797.22095764,0
+DCI.US,D,20050608,000000,13.0615,13.2117,13.0615,13.103,383562.84970349,0
+DCI.US,D,20050609,000000,13.0615,13.1544,12.9765,13.1207,272635.46338088,0
+DCI.US,D,20050610,000000,13.2117,13.3145,13.0516,13.1287,351219.61475139,0
+DCI.US,D,20050613,000000,13.1544,13.2462,13.0279,13.1721,415426.29579798,0
+DCI.US,D,20050614,000000,13.1721,13.2888,13.1544,13.2551,357680.56892468,0
+DCI.US,D,20050615,000000,13.3065,13.5021,13.2975,13.3984,649491.39120559,0
+DCI.US,D,20050616,000000,13.3984,13.4586,13.3065,13.3302,534257.03950505,0
+DCI.US,D,20050617,000000,13.4251,13.4665,13.3145,13.3145,956864.98497552,0
+DCI.US,D,20050620,000000,13.2551,13.3569,13.1464,13.2728,564923.03788107,0
+DCI.US,D,20050621,000000,13.2818,13.3392,13.18,13.2294,632004.40322222,0
+DCI.US,D,20050622,000000,13.2294,13.3727,13.2294,13.2651,283177.65948222,0
+DCI.US,D,20050623,000000,13.2728,13.2728,12.943,12.9517,388592.53500618,0
+DCI.US,D,20050624,000000,12.853,12.934,12.6841,12.6841,840671.05555975,0
+DCI.US,D,20050627,000000,12.6466,12.69,12.5231,12.605,594867.32854511,0
+DCI.US,D,20050628,000000,12.6209,12.6653,12.4598,12.5655,1068510.030159,0
+DCI.US,D,20050629,000000,12.5972,12.6979,12.5231,12.69,1142772.0329599,0
+DCI.US,D,20050630,000000,12.7325,12.7918,12.605,12.6554,427883.59847865,0
+DCI.US,D,20050701,000000,12.6653,12.8175,12.6653,12.7325,383562.84970349,0
+DCI.US,D,20050705,000000,12.7424,12.9854,12.7325,12.943,481790.00227827,0
+DCI.US,D,20050706,000000,12.934,12.9677,12.6752,12.6752,510777.75186543,0
+DCI.US,D,20050707,000000,12.6466,12.8175,12.5398,12.7987,534498.95835942,0
+DCI.US,D,20050708,000000,12.8175,12.9677,12.7503,12.9597,319595.05087292,0
+DCI.US,D,20050711,000000,12.9944,13.0793,12.9677,13.0437,293958.7377996,0
+DCI.US,D,20050712,000000,13.0358,13.0615,12.8846,12.943,393624.24473443,0
+DCI.US,D,20050713,000000,12.943,13.0437,12.8985,12.943,334453.32226721,0
+DCI.US,D,20050714,000000,13.0032,13.103,12.8086,12.943,352658.98132422,0
+DCI.US,D,20050715,000000,12.9173,12.9944,12.8442,12.8679,242694.20935519,0
+DCI.US,D,20050718,000000,12.8442,12.934,12.7503,12.8352,399610.47111402,0
+DCI.US,D,20050719,000000,12.853,12.9677,12.8442,12.934,234789.83975793,0
+DCI.US,D,20050720,000000,12.8936,13.2818,12.8936,13.2462,398657.97888825,0
+DCI.US,D,20050721,000000,13.3145,13.3569,13.1108,13.2384,331573.57690876,0
+DCI.US,D,20050722,000000,13.2728,13.4251,13.2384,13.4063,360321.43206711,0
+DCI.US,D,20050725,000000,13.3489,13.4586,13.3145,13.3895,447532.67295962,0
+DCI.US,D,20050726,000000,13.4161,13.5021,13.3648,13.3895,471963.44061224,0
+DCI.US,D,20050727,000000,13.3895,13.4161,13.2551,13.3232,341634.9719397,0
+DCI.US,D,20050728,000000,13.3648,13.5832,13.3392,13.5021,257303.47640565,0
+DCI.US,D,20050729,000000,13.4843,13.6256,13.4586,13.6019,443454.46766991,0
+DCI.US,D,20050801,000000,13.6019,13.7274,13.5179,13.5732,319114.24980253,0
+DCI.US,D,20050802,000000,13.5485,13.7204,13.5021,13.5327,396982.76673772,0
+DCI.US,D,20050803,000000,13.51,13.6612,13.4843,13.5732,270957.21459202,0
+DCI.US,D,20050804,000000,13.5239,13.677,13.2294,13.6176,717533.34647475,0
+DCI.US,D,20050805,000000,13.5732,13.592,13.4586,13.5732,457109.21806906,0
+DCI.US,D,20050808,000000,13.6176,13.6433,13.4329,13.4329,269284.02686705,0
+DCI.US,D,20050809,000000,13.3569,13.4161,13.1464,13.18,356489.19448288,0
+DCI.US,D,20050810,000000,13.3392,13.3984,13.0872,13.3392,690696.5490446,0
+DCI.US,D,20050811,000000,13.2384,13.2888,13.0951,13.2294,516768.02709612,0
+DCI.US,D,20050812,000000,13.1721,13.2462,13.0437,13.1287,713936.95446822,0
+DCI.US,D,20050815,000000,13.1642,13.188,13.0615,13.0872,460465.71564677,0
+DCI.US,D,20050816,000000,12.9944,13.0437,12.7987,12.8263,354572.06347799,0
+DCI.US,D,20050817,000000,12.8086,12.934,12.8086,12.8352,313846.69449658,0
+DCI.US,D,20050818,000000,12.7918,12.8175,12.6386,12.6752,260897.84398663,0
+DCI.US,D,20050819,000000,12.6841,12.7652,12.6554,12.7424,274309.66331863,0
+DCI.US,D,20050822,000000,12.775,12.853,12.6466,12.7325,304261.03947213,0
+DCI.US,D,20050823,000000,12.7246,12.8352,12.7058,12.7058,594867.32854511,0
+DCI.US,D,20050824,000000,12.7058,12.8175,12.5231,12.5566,349304.50817206,0
+DCI.US,D,20050825,000000,12.5478,12.6386,12.5231,12.5319,282457.9761958,0
+DCI.US,D,20050826,000000,12.5478,12.5832,12.445,12.5053,466933.75530953,0
+DCI.US,D,20050829,000000,12.4796,12.7246,12.4519,12.6653,307378.65483383,0
+DCI.US,D,20050830,000000,12.6841,12.6841,12.363,12.4519,349541.36596252,0
+DCI.US,D,20050831,000000,12.3877,12.7918,12.3541,12.7918,592953.23417856,0
+DCI.US,D,20050901,000000,12.853,12.8679,12.7147,12.7424,393864.13916325,0
+DCI.US,D,20050902,000000,12.7572,12.853,12.7325,12.7572,242694.20935519,0
+DCI.US,D,20050906,000000,12.7572,12.9677,12.7572,12.8846,354812.97011958,0
+DCI.US,D,20050907,000000,12.6554,12.9597,12.6554,12.8086,497842.6847527,0
+DCI.US,D,20050908,000000,12.7246,12.7325,12.4796,12.5398,510777.75186543,0
+DCI.US,D,20050909,000000,12.5053,12.7839,12.5053,12.7572,462622.74108049,0
+DCI.US,D,20050912,000000,12.6653,12.69,12.4598,12.6752,404645.2174806,0
+DCI.US,D,20050913,000000,12.5892,12.7147,12.4598,12.4697,409435.00835449,0
+DCI.US,D,20050914,000000,12.4282,12.5231,11.9738,12.2337,1074736.1509674,0
+DCI.US,D,20050915,000000,12.0399,12.4519,12.0399,12.3877,1603720.5741026,0
+DCI.US,D,20050916,000000,12.3442,12.3798,12.1654,12.1843,1282691.2177207,0
+DCI.US,D,20050919,000000,12.1506,12.201,12.0232,12.1111,620262.73497685,0
+DCI.US,D,20050920,000000,12.1269,12.2167,11.957,11.9807,646613.6702727,0
+DCI.US,D,20050921,000000,11.9412,12.1843,11.9412,12.1111,1740518.0946507,0
+DCI.US,D,20050922,000000,12.3967,12.4796,12.1843,12.4035,2105638.4275066,0
+DCI.US,D,20050923,000000,12.4035,12.4519,12.2524,12.3798,744363.05841543,0
+DCI.US,D,20050926,000000,12.4213,12.4964,12.3363,12.3541,752032.59464776,0
+DCI.US,D,20050927,000000,12.4213,12.5398,12.363,12.4865,717533.34647475,0
+DCI.US,D,20050928,000000,12.4865,12.5478,12.3195,12.3798,728551.28258259,0
+DCI.US,D,20050929,000000,12.3967,12.6466,12.363,12.6209,805935.96180906,0
+DCI.US,D,20050930,000000,12.605,12.8599,12.5745,12.7424,580729.75265002,0
+DCI.US,D,20051003,000000,12.7503,12.9765,12.7503,12.9677,764485.84847733,0
+DCI.US,D,20051004,000000,13.0032,13.0872,12.7652,12.7987,496407.36703098,0
+DCI.US,D,20051005,000000,12.775,12.8263,12.5566,12.5832,659314.91623329,0
+DCI.US,D,20051006,000000,12.5892,12.6466,12.4371,12.5478,511970.13852,0
+DCI.US,D,20051007,000000,12.5745,12.6841,12.4796,12.5231,479630.95241902,0
+DCI.US,D,20051010,000000,12.9173,12.9173,12.4964,12.5231,574743.52627043,0
+DCI.US,D,20051011,000000,12.5478,12.6752,12.5478,12.5566,654038.25101233,0
+DCI.US,D,20051012,000000,12.5053,12.6653,12.4035,12.4371,505506.14770837,0
+DCI.US,D,20051013,000000,12.4371,12.5655,12.363,12.4964,814552.92920326,0
+DCI.US,D,20051014,000000,12.5566,12.6752,12.5319,12.6752,778385.55436918,0
+DCI.US,D,20051017,000000,12.6554,12.7918,12.5319,12.775,430517.37613163,0
+DCI.US,D,20051018,000000,12.7839,12.853,12.5972,12.5972,722082.23070704,0
+DCI.US,D,20051019,000000,12.5655,12.8442,12.4964,12.8175,511493.38630072,0
+DCI.US,D,20051020,000000,12.775,12.8442,12.4124,12.4964,568276.49882045,0
+DCI.US,D,20051021,000000,12.3967,12.6466,12.3967,12.5892,400572.0732548,0
+DCI.US,D,20051024,000000,12.6209,12.8352,12.605,12.8175,299227.30531831,0
+DCI.US,D,20051025,000000,12.7058,12.7918,12.4796,12.5972,353616.53461389,0
+DCI.US,D,20051026,000000,12.5141,12.6841,12.4598,12.5478,229517.2233881,0
+DCI.US,D,20051027,000000,12.5231,12.5478,12.4213,12.5231,405602.77077027,0
+DCI.US,D,20051028,000000,12.5566,12.69,12.5231,12.6752,396738.8234578,0
+DCI.US,D,20051031,000000,12.7058,13.0615,12.6752,13.0437,808573.78831314,0
+DCI.US,D,20051101,000000,12.9765,13.0793,12.8936,13.0032,571394.11418216,0
+DCI.US,D,20051102,000000,12.9597,13.1464,12.943,13.1108,345469.23394949,0
+DCI.US,D,20051103,000000,13.1287,13.1287,12.69,12.9083,762811.64853958,0
+DCI.US,D,20051104,000000,12.9083,13.021,12.8352,12.943,616669.37960865,0
+DCI.US,D,20051107,000000,12.9765,13.0437,12.8175,13.0279,385478.96849559,0
+DCI.US,D,20051108,000000,12.9517,12.9517,12.7918,12.8846,359848.72869895,0
+DCI.US,D,20051109,000000,12.8985,13.1464,12.8985,13.0872,428125.51733301,0
+DCI.US,D,20051110,000000,13.1287,13.1287,12.9173,12.9854,594149.66968425,0
+DCI.US,D,20051111,000000,13.0437,13.1108,12.943,13.0951,642301.64383085,0
+DCI.US,D,20051114,000000,13.103,13.1108,12.9173,12.9765,544559.34117759,0
+DCI.US,D,20051115,000000,12.9597,13.0111,12.7058,12.8086,674647.9154213,0
+DCI.US,D,20051116,000000,12.8263,12.8936,12.6386,12.7424,601093.44935351,0
+DCI.US,D,20051117,000000,12.775,12.775,12.5231,12.6209,981300.81369203,0
+DCI.US,D,20051118,000000,12.6209,12.6466,12.5053,12.5832,1168894.2081675,0
+DCI.US,D,20051121,000000,12.5832,13.0279,12.4865,13.0279,927397.44653076,0
+DCI.US,D,20051122,000000,12.943,13.0615,12.934,13.0358,487777.24087063,0
+DCI.US,D,20051123,000000,12.9944,13.2551,12.9854,13.1642,579056.56492504,0
+DCI.US,D,20051125,000000,13.2037,13.2294,13.1464,13.2117,174410.33523166,0
+DCI.US,D,20051128,000000,13.2462,13.2651,13.0951,13.1464,730712.35686739,0
+DCI.US,D,20051129,000000,13.188,13.2975,13.1464,13.188,547194.13104334,0
+DCI.US,D,20051130,000000,13.4586,13.9803,13.2195,13.9565,3037587.794908,0
+DCI.US,D,20051201,000000,13.9803,13.9803,13.7521,13.8508,1759924.2380644,0
+DCI.US,D,20051202,000000,13.7866,13.9803,13.7619,13.9724,706988.11373507,0
+DCI.US,D,20051205,000000,13.9803,14.1472,13.8884,14.1374,1026587.2134592,0
+DCI.US,D,20051206,000000,14.1294,14.1472,13.7965,13.9991,756100.67780967,0
+DCI.US,D,20051207,000000,14.0078,14.0385,13.7037,13.7432,450880.06062233,0
+DCI.US,D,20051208,000000,13.8034,13.8973,13.7204,13.7866,320072.81530497,0
+DCI.US,D,20051209,000000,13.7787,14.0652,13.7619,13.9803,572343.56976959,0
+DCI.US,D,20051212,000000,14.0475,14.1225,13.845,13.9377,389553.12493418,0
+DCI.US,D,20051213,000000,13.9052,13.9289,13.7521,13.837,526824.36106318,0
+DCI.US,D,20051214,000000,13.7521,13.8884,13.7204,13.7965,449204.84847179,0
+DCI.US,D,20051215,000000,13.7787,13.8034,13.6176,13.6947,550781.41313486,0
+DCI.US,D,20051216,000000,13.7125,13.8607,13.6355,13.6947,461660.12672692,0
+DCI.US,D,20051219,000000,13.6947,13.6947,13.2975,13.3232,471246.79396415,0
+DCI.US,D,20051220,000000,13.3065,13.7037,13.2651,13.51,579056.56492504,0
+DCI.US,D,20051221,000000,13.5406,13.6176,13.3895,13.4408,499272.94141052,0
+DCI.US,D,20051222,000000,13.4586,13.5021,13.3489,13.5021,327259.52604137,0
+DCI.US,D,20051223,000000,13.5021,13.5732,13.3648,13.4755,300907.57853274,0
+DCI.US,D,20051227,000000,13.4586,13.5653,13.1958,13.2888,341634.9719397,0
+DCI.US,D,20051228,000000,13.2294,13.4843,13.1721,13.4408,301627.26181916,0
+DCI.US,D,20051229,000000,13.5021,13.5653,13.3895,13.4408,266169.44814369,0
+DCI.US,D,20051230,000000,13.3569,13.3569,13.2384,13.2728,321749.03966827,0
+DCI.US,D,20060103,000000,13.3569,13.5485,13.2117,13.5485,804259.73744574,0
+DCI.US,D,20060104,000000,13.5485,13.6355,13.4843,13.6176,417820.17902215,0
+DCI.US,D,20060105,000000,13.6089,13.8508,13.4843,13.7125,895296.13043302,0
+DCI.US,D,20060106,000000,13.6533,13.837,13.5406,13.7866,385241.09849235,0
+DCI.US,D,20060109,000000,13.8508,13.915,13.7965,13.8884,304744.87718087,0
+DCI.US,D,20060110,000000,13.7362,13.922,13.67,13.8884,563244.7890922,0
+DCI.US,D,20060111,000000,13.8193,13.845,13.7125,13.837,336365.39220821,0
+DCI.US,D,20060112,000000,13.8706,13.8706,13.6612,13.677,360563.35092147,0
+DCI.US,D,20060113,000000,13.6433,13.7362,13.5653,13.5653,202922.34481232,0
+DCI.US,D,20060117,000000,13.4843,13.51,13.3895,13.4843,235983.23862528,0
+DCI.US,D,20060118,000000,13.4161,13.5485,13.3648,13.4843,209146.44119516,0
+DCI.US,D,20060119,000000,13.4942,13.8271,13.3895,13.8271,313363.86900064,0
+DCI.US,D,20060120,000000,13.8271,13.8271,13.5406,13.6089,570431.49982859,0
+DCI.US,D,20060123,000000,13.67,13.7866,13.5653,13.7718,689978.89018375,0
+DCI.US,D,20060124,000000,13.7521,14.085,13.7274,14.0752,559165.57158972,0
+DCI.US,D,20060125,000000,14.0899,14.1828,13.9377,14.0752,526824.36106318,0
+DCI.US,D,20060126,000000,14.1294,14.1651,13.9803,14.0899,422852.90096317,0
+DCI.US,D,20060127,000000,14.1926,14.326,14.1057,14.3082,473400.78275951,0
+DCI.US,D,20060130,000000,14.2766,14.2766,14.1651,14.2164,436506.63914954,0
+DCI.US,D,20060131,000000,14.1136,14.4614,14.0563,14.42,673683.27664219,0
+DCI.US,D,20060201,000000,14.3172,14.3773,14.1926,14.3082,711066.31902478,0
+DCI.US,D,20060202,000000,14.2519,14.42,14.1472,14.2105,285811.43713519,0
+DCI.US,D,20060203,000000,14.1472,14.2895,14.1057,14.2164,421178.70102543,0
+DCI.US,D,20060206,000000,14.1926,14.2825,14.1374,14.2708,276470.73760345,0
+DCI.US,D,20060207,000000,14.2825,14.2895,14.1828,14.2708,492571.08059563,0
+DCI.US,D,20060208,000000,14.2708,14.4614,14.2105,14.3409,416145.9790844,0
+DCI.US,D,20060209,000000,14.3773,14.4693,14.2825,14.3339,245803.72701464,0
+DCI.US,D,20060210,000000,14.2766,14.3773,14.1749,14.3339,207951.01790224,0
+DCI.US,D,20060213,000000,14.2519,14.3339,14.2164,14.2708,165784.25792242,0
+DCI.US,D,20060214,000000,14.1926,14.6126,14.1472,14.5206,385954.70850209,0
+DCI.US,D,20060215,000000,14.5039,14.6303,14.412,14.5631,284613.98941673,0
+DCI.US,D,20060216,000000,14.4614,14.6984,14.4614,14.6897,295397.09215965,0
+DCI.US,D,20060217,000000,14.7084,14.7638,14.5937,14.7311,176091.62065886,0
+DCI.US,D,20060221,000000,14.6718,14.741,14.578,14.7311,359848.72869895,0
+DCI.US,D,20060222,000000,14.7154,14.9593,14.6984,14.9524,369909.11151712,0
+DCI.US,D,20060223,000000,14.9021,14.9099,14.6393,14.6897,337320.92107231,0
+DCI.US,D,20060224,000000,14.6303,14.7973,14.5463,14.7973,390749.56043987,0
+DCI.US,D,20060227,000000,14.8397,15.0245,14.8397,15.0028,288928.04028412,0
+DCI.US,D,20060228,000000,14.9435,14.9435,14.3773,14.4693,758019.83324013,0
+DCI.US,D,20060301,000000,13.9803,14.1571,13.4161,13.6089,3513628.4285973,0
+DCI.US,D,20060302,000000,13.67,14.1472,13.5653,13.5732,1335160.2793731,0
+DCI.US,D,20060303,000000,13.5832,13.8113,13.51,13.7521,877566.2113825,0
+DCI.US,D,20060306,000000,13.7125,13.7125,13.4408,13.5239,567320.96995636,0
+DCI.US,D,20060307,000000,13.4843,13.6355,13.4408,13.5239,699802.41521145,0
+DCI.US,D,20060308,000000,13.4843,13.6848,13.3895,13.67,528507.67091594,0
+DCI.US,D,20060309,000000,13.6256,13.7787,13.5653,13.7125,488735.80637308,0
+DCI.US,D,20060310,000000,13.7521,13.9377,13.7274,13.845,642301.64383085,0
+DCI.US,D,20060313,000000,13.837,13.8973,13.7037,13.7362,392907.59808636,0
+DCI.US,D,20060314,000000,13.6947,13.9724,13.6947,13.9289,424049.33646887,0
+DCI.US,D,20060315,000000,13.9052,13.9724,13.8607,13.9052,537849.38266047,0
+DCI.US,D,20060316,000000,13.915,13.9377,13.8113,13.8508,577377.30392341,0
+DCI.US,D,20060317,000000,13.8508,13.9565,13.8193,13.915,879723.23681619,0
+DCI.US,D,20060320,000000,13.922,14.1057,13.8508,14.0563,578819.70713458,0
+DCI.US,D,20060321,000000,14.0218,14.1472,14.0078,14.0385,743885.29398337,0
+DCI.US,D,20060322,000000,14.0306,14.2015,14.0078,14.1749,343791.9973734,0
+DCI.US,D,20060323,000000,14.1472,14.1749,14.0218,14.0752,299949.0130303,0
+DCI.US,D,20060324,000000,14.0475,14.1294,13.9644,13.9803,929316.60196121,0
+DCI.US,D,20060327,000000,13.9803,14.085,13.9289,14.0563,309295.78583872,0
+DCI.US,D,20060328,000000,14.0652,14.1472,13.9891,14.085,401296.81760512,0
+DCI.US,D,20060329,000000,14.0563,14.1926,14.0563,14.0752,317919.83872239,0
+DCI.US,D,20060330,000000,14.0899,14.0899,13.9724,14.0148,296596.56430368,0
+DCI.US,D,20060331,000000,14.0148,14.1374,14.0148,14.1057,285339.74597983,0
+DCI.US,D,20060403,000000,14.1749,14.3172,14.0899,14.1057,563004.89466341,0
+DCI.US,D,20060404,000000,14.1294,14.2708,14.085,14.1571,346190.94166147,0
+DCI.US,D,20060405,000000,14.1571,14.2618,14.0652,14.2164,507423.27871325,0
+DCI.US,D,20060406,000000,14.1294,14.1374,13.9477,14.085,326783.78603488,0
+DCI.US,D,20060407,000000,14.1472,14.2342,13.9891,14.0385,427404.82183382,0
+DCI.US,D,20060410,000000,14.0385,14.085,13.8884,13.9052,535214.59279471,0
+DCI.US,D,20060411,000000,13.8884,13.8884,13.7866,13.8193,682317.45165364,0
+DCI.US,D,20060412,000000,13.8193,13.9377,13.7787,13.8271,466214.07202311,0
+DCI.US,D,20060413,000000,13.8193,13.9803,13.8113,13.9289,391467.21930074,0
+DCI.US,D,20060417,000000,13.8973,14.0078,13.845,13.8973,302582.79068326,0
+DCI.US,D,20060418,000000,13.8973,14.1472,13.8973,14.0998,462383.85886446,0
+DCI.US,D,20060419,000000,14.085,14.1294,14.0218,14.085,229281.37781041,0
+DCI.US,D,20060420,000000,14.0475,14.1472,13.9377,13.9477,445851.38753241,0
+DCI.US,D,20060421,000000,14.0385,14.1926,14.0218,14.1225,407278.99513359,0
+DCI.US,D,20060424,000000,14.0306,14.0752,13.9991,14.0475,298752.57752461,0
+DCI.US,D,20060425,000000,14.0218,14.1057,13.8607,13.915,525628.93777027,0
+DCI.US,D,20060426,000000,13.9891,14.1294,13.845,13.8508,440584.84443926,0
+DCI.US,D,20060427,000000,13.8034,13.8884,13.7204,13.8271,574503.63184163,0
+DCI.US,D,20060428,000000,13.8113,13.8973,13.7965,13.8706,512934.77729912,0
+DCI.US,D,20060501,000000,13.8607,13.8795,13.2975,13.3569,1282211.4288632,0
+DCI.US,D,20060502,000000,13.5021,13.7619,13.4586,13.7521,542636.13689602,0
+DCI.US,D,20060503,000000,13.7362,13.7965,13.6176,13.7204,357680.56892468,0
+DCI.US,D,20060504,000000,13.6848,13.9803,13.6848,13.9565,392660.61816809,0
+DCI.US,D,20060505,000000,13.9803,14.0218,13.8113,13.9891,299227.30531831,0
+DCI.US,D,20060508,000000,13.7787,13.8884,13.7619,13.7619,385719.87513719,0
+DCI.US,D,20060509,000000,13.6533,13.7787,13.5327,13.6848,535928.20280447,0
+DCI.US,D,20060510,000000,13.6533,13.7037,13.5406,13.592,403688.67640372,0
+DCI.US,D,20060511,000000,13.5485,13.677,13.51,13.5406,562286.22358975,0
+DCI.US,D,20060512,000000,13.5021,13.6355,13.3648,13.4161,401048.82547407,0
+DCI.US,D,20060515,000000,13.3145,13.5327,13.2551,13.4755,420693.85110392,0
+DCI.US,D,20060516,000000,13.4408,13.5179,13.1721,13.2037,501668.84906025,0
+DCI.US,D,20060517,000000,13.103,13.2728,13.021,13.2384,826778.43515737,0
+DCI.US,D,20060518,000000,13.2888,13.3065,12.9517,13.0111,464060.08322776,0
+DCI.US,D,20060519,000000,13.0615,13.1721,12.9677,13.0951,528507.67091594,0
+DCI.US,D,20060522,000000,13.0032,13.1287,12.934,13.0358,523713.83119093,0
+DCI.US,D,20060523,000000,13.103,13.2294,13.0516,13.103,790126.21040176,0
+DCI.US,D,20060524,000000,13.1464,13.3489,13.0704,13.2551,827496.09401823,0
+DCI.US,D,20060525,000000,13.3569,13.5575,13.2117,13.4843,813359.53033591,0
+DCI.US,D,20060526,000000,13.5179,13.6433,13.4843,13.5653,547194.13104334,0
+DCI.US,D,20060530,000000,13.5485,13.6612,13.3392,13.4251,581212.57814597,0
+DCI.US,D,20060531,000000,13.4942,13.8607,13.4942,13.8607,1048384.2034588,0
+DCI.US,D,20060601,000000,13.8508,14.0752,13.7866,14.0306,992320.77422544,0
+DCI.US,D,20060602,000000,14.0148,14.1472,13.8973,14.0218,622422.79704888,0
+DCI.US,D,20060605,000000,13.922,13.9477,13.4942,13.5575,788683.80719059,0
+DCI.US,D,20060606,000000,13.5575,13.6019,13.3727,13.51,448249.3196077,0
+DCI.US,D,20060607,000000,13.5653,13.6533,13.4508,13.4508,453280.01712317,0
+DCI.US,D,20060608,000000,13.4408,13.4843,12.8767,13.2888,1122655.3161747,0
+DCI.US,D,20060609,000000,13.3232,13.4161,13.2975,13.3232,1037366.2673509,0
+DCI.US,D,20060612,000000,13.2975,13.5239,13.1642,13.188,672013.12555555,0
+DCI.US,D,20060613,000000,13.1464,13.3569,13.103,13.1287,842111.43434538,0
+DCI.US,D,20060614,000000,13.1544,13.1544,12.5892,12.7424,1397688.7116308,0
+DCI.US,D,20060615,000000,12.7572,13.3984,12.7503,13.3569,1061080.3883555,0
+DCI.US,D,20060616,000000,13.3569,13.4161,13.2651,13.3232,1214652.2990899,0
+DCI.US,D,20060619,000000,13.3569,13.4161,13.0872,13.2117,724720.05721115,0
+DCI.US,D,20060620,000000,13.1721,13.3145,13.1385,13.18,629125.67007654,0
+DCI.US,D,20060621,000000,13.1642,13.592,13.1642,13.5832,1125293.1426788,0
+DCI.US,D,20060622,000000,13.5021,13.6848,13.3895,13.4586,968846.5476497,0
+DCI.US,D,20060623,000000,13.4063,13.7204,13.3232,13.5653,569952.72318377,0
+DCI.US,D,20060626,000000,13.5732,13.7619,13.5406,13.6256,348584.82488564,0
+DCI.US,D,20060627,000000,13.5732,13.6947,13.3727,13.3984,460945.50450439,0
+DCI.US,D,20060628,000000,13.4329,13.5406,13.3065,13.4843,434593.55699577,0
+DCI.US,D,20060629,000000,13.5406,14.0998,13.5327,14.0998,754185.57123034,0
+DCI.US,D,20060630,000000,13.9377,14.1926,13.915,14.1374,836599.93575951,0
+DCI.US,D,20060703,000000,14.1374,14.1571,14.0306,14.1294,293716.81894523,0
+DCI.US,D,20060705,000000,14.0899,14.0899,13.8034,13.8508,539045.81816615,0
+DCI.US,D,20060706,000000,13.837,14.0563,13.8193,13.922,717289.40319482,0
+DCI.US,D,20060707,000000,13.8795,13.9565,13.677,13.7125,384522.42741871,0
+DCI.US,D,20060710,000000,13.7125,13.915,13.677,13.8193,288209.36921048,0
+DCI.US,D,20060711,000000,13.7718,13.7965,13.51,13.7718,544073.47904329,0
+DCI.US,D,20060712,000000,13.7718,13.7787,13.5327,13.5406,449204.84847179,0
+DCI.US,D,20060713,000000,13.4665,13.6256,13.3984,13.5021,506469.77427471,0
+DCI.US,D,20060714,000000,13.4843,13.5327,13.2195,13.2651,586721.04009349,0
+DCI.US,D,20060717,000000,13.2294,13.3569,13.1642,13.2037,379968.48212251,0
+DCI.US,D,20060718,000000,13.1721,13.3302,13.1464,13.2651,488259.0541538,0
+DCI.US,D,20060719,000000,13.2651,13.6089,13.2651,13.5485,334928.05006093,0
+DCI.US,D,20060720,000000,13.5239,13.5832,13.2651,13.2728,407278.99513359,0
+DCI.US,D,20060721,000000,13.2384,13.2462,13.021,13.0704,491130.70181002,0
+DCI.US,D,20060724,000000,13.1108,13.2818,13.103,13.2117,610920.01101954,0
+DCI.US,D,20060725,000000,13.18,13.5179,13.103,13.4665,540722.04252947,0
+DCI.US,D,20060726,000000,13.4408,13.4942,13.2818,13.4161,369189.4282307,0
+DCI.US,D,20060727,000000,13.3984,13.5575,13.2728,13.3569,461660.12672692,0
+DCI.US,D,20060728,000000,13.3895,13.6089,13.3895,13.592,308573.06591396,0
+DCI.US,D,20060731,000000,13.5653,13.7619,13.5021,13.7274,465014.59987909,0
+DCI.US,D,20060801,000000,13.6355,13.6612,13.4586,13.5179,424286.19425934,0
+DCI.US,D,20060802,000000,13.5327,13.8034,13.5327,13.7362,310250.30249005,0
+DCI.US,D,20060803,000000,13.677,13.8706,13.5732,13.8034,233582.26991166,0
+DCI.US,D,20060804,000000,13.915,13.9891,13.5832,13.7125,347389.40159273,0
+DCI.US,D,20060807,000000,13.6947,13.7866,13.5732,13.7521,178725.39831184,0
+DCI.US,D,20060808,000000,13.7718,13.8508,13.592,13.6355,189263.54556206,0
+DCI.US,D,20060809,000000,13.7362,13.7965,13.3302,13.3569,303784.28725286,0
+DCI.US,D,20060810,000000,13.3145,13.5485,13.2888,13.5327,251797.03888369,0
+DCI.US,D,20060811,000000,13.4843,13.4843,13.3232,13.4408,233827.22540436,0
+DCI.US,D,20060814,000000,13.5021,13.7037,13.4329,13.4508,155962.75732028,0
+DCI.US,D,20060815,000000,13.5485,13.6947,13.4843,13.6612,396738.8234578,0
+DCI.US,D,20060816,000000,13.7204,13.9644,13.6089,13.9644,289402.76807784,0
+DCI.US,D,20060817,000000,13.9377,14.1057,13.8973,14.0475,337320.92107231,0
+DCI.US,D,20060818,000000,14.0306,14.0563,13.845,14.0218,309049.81813324,0
+DCI.US,D,20060821,000000,13.9644,13.9803,13.7787,13.837,258746.89182961,0
+DCI.US,D,20060822,000000,13.7787,13.8607,13.7362,13.8034,164107.02134634,0
+DCI.US,D,20060823,000000,13.8113,13.8795,13.6256,13.7037,267846.68471977,0
+DCI.US,D,20060824,000000,13.7965,13.915,13.7204,13.8034,383317.89421078,0
+DCI.US,D,20060825,000000,13.8034,13.8973,13.7362,13.837,328457.98597261,0
+DCI.US,D,20060828,000000,13.837,14.1749,13.837,14.1374,353371.57912118,0
+DCI.US,D,20060829,000000,14.1136,14.1926,14.0385,14.1472,370382.82709805,0
+DCI.US,D,20060830,000000,14.1651,14.1828,14.0475,14.0998,244367.39708016,0
+DCI.US,D,20060831,000000,13.9289,14.0218,13.67,13.9289,784850.55739358,0
+DCI.US,D,20060901,000000,13.915,14.0306,13.8508,13.9644,372063.10031248,0
+DCI.US,D,20060905,000000,13.9052,14.0306,13.7787,13.7965,906792.84318568,0
+DCI.US,D,20060906,000000,14.6126,16.2623,14.4851,16.0036,5538765.5737284,0
+DCI.US,D,20060907,000000,15.6508,15.8623,15.557,15.643,1983694.117289,0
+DCI.US,D,20060908,000000,15.643,16.1912,15.5925,16.0173,1233097.8525758,0
+DCI.US,D,20060911,000000,15.9462,15.9462,15.6084,15.6508,1152363.761261,0
+DCI.US,D,20060912,000000,15.6084,15.7161,15.4562,15.7161,1112352.0022893,0
+DCI.US,D,20060913,000000,15.7161,15.8721,15.6765,15.8534,980824.06147276,0
+DCI.US,D,20060914,000000,15.8069,15.888,15.6992,15.7695,753705.78237274,0
+DCI.US,D,20060915,000000,15.8257,15.9048,15.6934,15.7763,1241248.1898785,0
+DCI.US,D,20060918,000000,15.6765,15.888,15.6341,15.7249,1052221.5021069,0
+DCI.US,D,20060919,000000,15.7338,15.9117,15.6084,15.8721,978909.96710621,0
+DCI.US,D,20060920,000000,15.8436,15.8721,15.5066,15.5925,852646.54495725,0
+DCI.US,D,20060921,000000,15.643,15.7763,15.4286,15.4829,440817.65337859,0
+DCI.US,D,20060922,000000,15.4898,15.5066,15.2517,15.313,501199.18233043,0
+DCI.US,D,20060925,000000,15.3387,15.5757,15.2122,15.4898,781976.8853118,0
+DCI.US,D,20060926,000000,15.4147,15.5837,15.3209,15.4484,597261.21176928,0
+DCI.US,D,20060927,000000,15.4078,15.7338,15.4078,15.5303,672013.12555555,0
+DCI.US,D,20060928,000000,15.5757,15.7249,15.4484,15.5757,582888.80250927,0
+DCI.US,D,20060929,000000,15.6084,15.6508,15.398,15.4078,626489.86799801,0
+DCI.US,D,20061002,000000,15.4484,15.643,15.3663,15.4829,748432.15379011,0
+DCI.US,D,20061003,000000,15.398,15.4207,14.9841,15.2517,746037.25835317,0
+DCI.US,D,20061004,000000,15.2122,15.313,15.1026,15.2606,750353.33364613,0
+DCI.US,D,20061005,000000,15.2043,15.5215,15.2043,15.4829,1069943.3234551,0
+DCI.US,D,20061006,000000,15.4078,15.6765,15.226,15.5471,717289.40319482,0
+DCI.US,D,20061009,000000,15.6014,15.6934,15.4484,15.6084,559887.2793017,0
+DCI.US,D,20061010,000000,15.6844,15.6844,15.4078,15.5373,580251.98821796,0
+DCI.US,D,20061011,000000,15.5066,15.6084,15.3821,15.5215,461181.35008208,0
+DCI.US,D,20061012,000000,15.5373,15.6508,15.4978,15.643,244847.18593776,0
+DCI.US,D,20061013,000000,15.6014,15.8623,15.5659,15.8623,433395.09706452,0
+DCI.US,D,20061016,000000,15.8623,16.0983,15.7763,16.0886,614991.13081979,0
+DCI.US,D,20061017,000000,15.9729,16.0173,15.7161,15.7912,585760.45016549,0
+DCI.US,D,20061018,000000,15.8346,15.9946,15.557,15.6844,679680.63736234,0
+DCI.US,D,20061019,000000,15.6844,15.8346,15.4978,15.6765,405120.9574871,0
+DCI.US,D,20061020,000000,15.7338,15.7615,15.4484,15.4829,313846.69449658,0
+DCI.US,D,20061023,000000,15.4651,15.6251,15.4484,15.6173,297795.02423493,0
+DCI.US,D,20061024,000000,15.5303,15.7912,15.5303,15.7338,458546.56021633,0
+DCI.US,D,20061025,000000,15.6934,15.8,15.6084,15.7526,556292.91172072,0
+DCI.US,D,20061026,000000,15.7695,15.8169,15.5659,15.8069,286534.15705995,0
+DCI.US,D,20061027,000000,15.7763,15.9117,15.643,15.7081,586003.38123263,0
+DCI.US,D,20061030,000000,15.6598,15.7842,15.643,15.6992,394103.02137928,0
+DCI.US,D,20061031,000000,15.6934,15.7615,15.5757,15.6765,448962.92961743,0
+DCI.US,D,20061101,000000,15.6765,15.6844,15.2705,15.3031,417579.27238056,0
+DCI.US,D,20061102,000000,15.1786,15.398,15.1401,15.2942,590072.47660732,0
+DCI.US,D,20061103,000000,15.2942,15.3387,15.0502,15.155,449443.73068782,0
+DCI.US,D,20061106,000000,15.1945,15.2784,15.1313,15.1707,530182.88306646,0
+DCI.US,D,20061107,000000,15.1213,15.3564,15.1114,15.2517,783657.15852623,0
+DCI.US,D,20061108,000000,15.2122,15.5837,15.1945,15.4978,307139.7726178,0
+DCI.US,D,20061109,000000,15.5145,15.5145,15.3209,15.3476,344271.78623102,0
+DCI.US,D,20061110,000000,15.3387,15.5215,15.2705,15.5066,202679.41374517,0
+DCI.US,D,20061113,000000,15.4651,15.6251,15.3821,15.557,266649.23700131,0
+DCI.US,D,20061114,000000,15.5215,15.5215,15.0572,15.4384,564435.15132122,0
+DCI.US,D,20061115,000000,15.4484,15.5303,15.3733,15.4286,635597.75859042,0
+DCI.US,D,20061116,000000,15.4829,15.6084,15.4286,15.6014,347624.23495763,0
+DCI.US,D,20061117,000000,15.5757,15.5757,15.3209,15.398,500959.28790162,0
+DCI.US,D,20061120,000000,15.4078,15.6014,15.3387,15.5303,383562.84970349,0
+DCI.US,D,20061121,000000,15.4484,15.4978,15.2606,15.4741,449204.84847179,0
+DCI.US,D,20061122,000000,15.4286,15.5757,15.4078,15.5303,500235.55576409,0
+DCI.US,D,20061124,000000,15.4829,15.6084,15.4078,15.5925,130572.41195245,0
+DCI.US,D,20061127,000000,15.6934,15.7249,15.3387,15.4484,1488728.1412563,0
+DCI.US,D,20061128,000000,15.9868,16.1725,14.0385,14.1651,3766136.0408522,0
+DCI.US,D,20061129,000000,14.3586,14.4851,14.2519,14.4367,1580003.4164597,0
+DCI.US,D,20061130,000000,14.4436,14.7488,14.412,14.6126,1298502.9935536,0
+DCI.US,D,20061201,000000,14.6481,14.7084,14.3863,14.6037,739572.25532875,0
+DCI.US,D,20061204,000000,14.6126,14.8931,14.6126,14.8832,850012.76730429,0
+DCI.US,D,20061205,000000,14.8566,14.9277,14.5849,14.6481,491130.70181002,0
+DCI.US,D,20061206,000000,14.6126,14.8487,14.5937,14.7311,519159.88589472,0
+DCI.US,D,20061207,000000,14.7311,14.8931,14.6126,14.7084,633437.69651838,0
+DCI.US,D,20061208,000000,14.6897,14.9021,14.6897,14.8072,432433.49492374,0
+DCI.US,D,20061211,000000,14.7638,14.8566,14.5374,14.578,800186.59321993,0
+DCI.US,D,20061212,000000,14.5206,14.6303,14.412,14.5533,639189.08953305,0
+DCI.US,D,20061213,000000,14.6393,14.7884,14.5937,14.6393,918537.5480694,0
+DCI.US,D,20061214,000000,14.6718,14.8487,14.6481,14.741,602774.7347807,0
+DCI.US,D,20061215,000000,14.7154,14.7154,14.4525,14.4525,897931.93251155,0
+DCI.US,D,20061218,000000,14.4525,14.6897,14.4436,14.4525,536890.81715802,0
+DCI.US,D,20061219,000000,14.3963,14.8131,14.3488,14.7716,1092949.9077267,0
+DCI.US,D,20061220,000000,14.7558,14.8487,14.6481,14.6807,613070.96317656,0
+DCI.US,D,20061221,000000,14.6984,14.7488,14.5039,14.5374,522515.37125968,0
+DCI.US,D,20061222,000000,14.5463,14.6393,14.4436,14.494,439137.38016417,0
+DCI.US,D,20061226,000000,14.4278,14.7311,14.4278,14.6303,345229.33952068,0
+DCI.US,D,20061227,000000,14.5849,14.822,14.5849,14.7716,420454.9688879,0
+DCI.US,D,20061228,000000,14.7221,14.7716,14.6393,14.6393,302582.79068326,0
+DCI.US,D,20061229,000000,14.5937,14.6807,14.4851,14.4851,497842.6847527,0
+DCI.US,D,20070103,000000,14.5533,14.6897,14.3488,14.4851,728791.17701139,0
+DCI.US,D,20070104,000000,14.4851,14.4851,14.2895,14.42,735264.27773804,0
+DCI.US,D,20070105,000000,14.3409,14.412,14.1926,14.2993,527063.2432792,0
+DCI.US,D,20070108,000000,14.2766,14.404,14.1136,14.3172,678240.25857672,0
+DCI.US,D,20070109,000000,14.2342,14.3488,14.0652,14.2441,511970.13852,0
+DCI.US,D,20070110,000000,14.1294,14.2252,14.0306,14.2105,628171.15342522,0
+DCI.US,D,20070111,000000,14.2708,14.3586,14.2164,14.2895,387153.16843334,0
+DCI.US,D,20070112,000000,14.2895,14.3409,14.2342,14.3172,391467.21930074,0
+DCI.US,D,20070116,000000,14.404,14.4367,14.2993,14.3863,476277.49147962,0
+DCI.US,D,20070117,000000,14.326,14.3863,14.2252,14.2766,239814.46399673,0
+DCI.US,D,20070118,000000,14.2618,14.412,14.2105,14.2708,352900.90017859,0
+DCI.US,D,20070119,000000,14.1926,14.3172,14.1571,14.2993,276230.84317464,0
+DCI.US,D,20070122,000000,14.326,14.3773,14.085,14.1374,591508.80654183,0
+DCI.US,D,20070123,000000,14.1225,14.5039,14.0385,14.3773,456153.68920494,0
+DCI.US,D,20070124,000000,14.3488,14.3586,14.1749,14.2766,315045.15442784,0
+DCI.US,D,20070125,000000,14.2342,14.2708,14.0899,14.1472,327742.35153731,0
+DCI.US,D,20070126,000000,14.1749,14.2342,14.0218,14.2164,511012.58523033,0
+DCI.US,D,20070129,000000,14.2342,14.5631,14.1374,14.4436,695014.64876313,0
+DCI.US,D,20070130,000000,14.4436,14.7084,14.42,14.7084,835168.6668889,0
+DCI.US,D,20070131,000000,14.6126,14.7311,14.4851,14.6984,417340.39016453,0
+DCI.US,D,20070201,000000,14.7716,14.9277,14.7154,14.822,505744.01771161,0
+DCI.US,D,20070202,000000,14.8566,14.8644,14.7638,14.822,234542.85983966,0
+DCI.US,D,20070205,000000,14.7716,14.8072,14.657,14.7311,354572.06347799,0
+DCI.US,D,20070206,000000,14.6481,14.7154,14.5849,14.6807,249641.02566277,0
+DCI.US,D,20070207,000000,14.6718,14.7973,14.5849,14.7973,216101.35520497,0
+DCI.US,D,20070208,000000,14.8131,14.8131,14.7084,14.7805,487296.43980024,0
+DCI.US,D,20070209,000000,14.8072,14.8487,14.4693,14.578,389553.12493418,0
+DCI.US,D,20070212,000000,14.6126,14.6718,14.4436,14.5533,322044.60579996,0
+DCI.US,D,20070213,000000,14.5039,14.6303,14.4693,14.6303,347389.40159273,0
+DCI.US,D,20070214,000000,14.6393,14.9099,14.5206,14.8131,444168.07767964,0
+DCI.US,D,20070215,000000,14.4436,14.8744,14.4436,14.8309,501429.96684422,0
+DCI.US,D,20070216,000000,14.8397,14.8744,14.7154,14.8309,236462.01527012,0
+DCI.US,D,20070220,000000,14.7558,14.9929,14.7154,14.9672,454716.34705767,0
+DCI.US,D,20070221,000000,14.9021,15.0926,14.8744,15.0829,361279.99756955,0
+DCI.US,D,20070222,000000,15.0572,15.1114,14.9178,15.0649,396499.94124178,0
+DCI.US,D,20070223,000000,15.8623,16.1557,15.4741,15.7161,1885942.7047207,0
+DCI.US,D,20070226,000000,15.7763,15.8623,15.4562,15.5925,777066.64111713,0
+DCI.US,D,20070227,000000,15.3564,15.3733,14.7716,14.8644,798030.57999902,0
+DCI.US,D,20070228,000000,14.8397,15.2449,14.8397,14.9593,888587.18412868,0
+DCI.US,D,20070301,000000,14.8644,14.9178,14.5533,14.8131,545720.34923598,0
+DCI.US,D,20070302,000000,14.7311,14.8566,14.6126,14.6393,457829.91356825,0
+DCI.US,D,20070305,000000,14.5374,14.5849,14.3863,14.42,506942.47764286,0
+DCI.US,D,20070306,000000,14.4436,14.6303,14.42,14.569,416861.6135197,0
+DCI.US,D,20070307,000000,14.5374,14.7154,14.494,14.6126,489458.52629783,0
+DCI.US,D,20070308,000000,14.6897,14.9277,14.657,14.8832,763290.42518441,0
+DCI.US,D,20070309,000000,14.9593,15.0829,14.8072,14.8931,452323.47604629,0
+DCI.US,D,20070312,000000,14.9021,15.1313,14.7638,15.0926,614274.48417171,0
+DCI.US,D,20070313,000000,14.9929,15.0502,14.7488,14.7558,681355.84951286,0
+DCI.US,D,20070314,000000,14.7716,14.8131,14.5463,14.8072,375656.45568068,0
+DCI.US,D,20070315,000000,14.7716,14.8931,14.7311,14.7805,455915.8192017,0
+DCI.US,D,20070316,000000,14.7558,14.8832,14.6393,14.6897,507423.27871325,0
+DCI.US,D,20070319,000000,14.7488,14.8072,14.6897,14.7716,264493.22378038,0
+DCI.US,D,20070320,000000,14.6984,14.8397,14.657,14.8309,356256.38554354,0
+DCI.US,D,20070321,000000,14.822,14.9841,14.7558,14.9672,350260.03703615,0
+DCI.US,D,20070322,000000,14.9841,15.0649,14.8397,14.9672,296833.42209415,0
+DCI.US,D,20070323,000000,14.9841,15.155,14.9672,15.0926,404645.2174806,0
+DCI.US,D,20070326,000000,16.2318,16.2318,15.0572,15.1786,698605.97970576,0
+DCI.US,D,20070327,000000,15.0649,15.0649,14.8832,14.9099,304744.87718087,0
+DCI.US,D,20070328,000000,14.8309,14.9524,14.578,14.8931,432192.58828214,0
+DCI.US,D,20070329,000000,14.9751,15.1114,14.9365,15.0649,409674.90278331,0
+DCI.US,D,20070330,000000,15.0649,15.0829,14.9178,15.0649,705309.8649462,0
+DCI.US,D,20070402,000000,15.1213,15.1945,14.7558,14.9751,460227.84564353,0
+DCI.US,D,20070403,000000,14.9841,15.0729,14.9277,15.0098,383085.08527143,0
+DCI.US,D,20070404,000000,15.0335,15.1026,14.9672,15.0729,287732.6169912,0
+DCI.US,D,20070405,000000,15.0098,15.0829,14.9524,15.0156,257303.47640565,0
+DCI.US,D,20070409,000000,15.0098,15.0572,14.9178,14.9524,179442.04495991,0
+DCI.US,D,20070410,000000,14.9751,14.9751,14.4436,14.6037,677761.48193188,0
+DCI.US,D,20070411,000000,14.578,14.6126,14.4436,14.4851,334214.44005118,0
+DCI.US,D,20070412,000000,14.4278,14.578,14.3963,14.4436,477234.03255652,0
+DCI.US,D,20070413,000000,14.4525,14.664,14.3488,14.4693,492086.23067413,0
+DCI.US,D,20070416,000000,14.5463,14.6126,14.4614,14.6126,374455.97132386,0
+DCI.US,D,20070417,000000,14.6037,14.7311,14.5286,14.664,404645.2174806,0
+DCI.US,D,20070418,000000,14.664,14.6718,14.5463,14.6481,424527.10090093,0
+DCI.US,D,20070419,000000,14.5631,14.6718,14.4278,14.6303,368461.64724205,0
+DCI.US,D,20070420,000000,14.6984,14.7638,14.6204,14.7558,309533.65584197,0
+DCI.US,D,20070423,000000,14.7221,14.7638,14.5533,14.6897,384522.42741871,0
+DCI.US,D,20070424,000000,14.6807,14.8397,14.664,14.7884,440584.84443926,0
+DCI.US,D,20070425,000000,14.8744,15.1213,14.4278,14.8487,200044.62387942,0
+DCI.US,D,20070426,000000,14.822,14.8644,14.657,14.7973,225206.20915904,0
+DCI.US,D,20070427,000000,14.7805,14.9841,14.7558,14.9277,341876.89079407,0
+DCI.US,D,20070430,000000,14.9929,15.0502,14.7154,14.9929,576417.72620818,0
+DCI.US,D,20070501,000000,14.9672,14.9841,14.664,14.8832,406803.25512709,0
+DCI.US,D,20070502,000000,14.8644,15.2942,14.7973,15.2449,382358.31649555,0
+DCI.US,D,20070503,000000,15.2449,15.2449,15.0649,15.0729,181120.29374878,0
+DCI.US,D,20070504,000000,15.0729,15.1707,15.0245,15.0829,203645.06473707,0
+DCI.US,D,20070507,000000,15.0098,15.2359,14.9929,15.1213,172737.14750669,0
+DCI.US,D,20070508,000000,15.0502,15.1026,14.9365,15.0729,231909.0821867,0
+DCI.US,D,20070509,000000,15.0156,15.2359,15.0156,15.1945,410632.45607297,0
+DCI.US,D,20070510,000000,15.1313,15.2359,15.0502,15.2043,419254.48453108,0
+DCI.US,D,20070511,000000,15.2449,15.2863,15.155,15.2449,226398.5958136,0
+DCI.US,D,20070514,000000,15.2202,15.2202,15.0245,15.1026,292521.39565231,0
+DCI.US,D,20070515,000000,15.1313,15.313,15.0403,15.1638,323905.0528892,0
+DCI.US,D,20070516,000000,15.1945,15.39,15.1114,15.39,712980.41339132,0
+DCI.US,D,20070517,000000,15.3297,15.4286,15.155,15.39,875410.19816159,0
+DCI.US,D,20070518,000000,15.4078,15.5837,15.2359,15.5066,1004543.2435412,0
+DCI.US,D,20070521,000000,15.4484,15.643,15.155,15.6084,584803.90908861,0
+DCI.US,D,20070522,000000,15.5757,15.8069,15.4207,15.7842,704351.29944376,0
+DCI.US,D,20070523,000000,15.7249,15.9729,15.4898,15.8721,1013167.2964248,0
+DCI.US,D,20070524,000000,15.7842,15.9462,15.5066,15.6251,1102054.7616806,0
+DCI.US,D,20070525,000000,15.6508,15.7338,15.3297,15.4147,636074.51080969,0
+DCI.US,D,20070529,000000,15.4147,15.8346,15.39,15.7912,1047665.5323851,0
+DCI.US,D,20070530,000000,15.148,15.3663,14.3586,15.0245,4050894.7766965,0
+DCI.US,D,20070531,000000,15.4484,15.4484,15.0403,15.2449,2741110.6717123,0
+DCI.US,D,20070601,000000,15.2705,15.4078,15.155,15.2043,1657290.9232593,0
+DCI.US,D,20070604,000000,15.1401,15.2705,14.8566,15.2043,1080726.4261981,0
+DCI.US,D,20070605,000000,14.822,15.0572,14.822,15.0028,1079053.2384731,0
+DCI.US,D,20070606,000000,14.8931,14.9277,14.7084,14.7311,909432.69411533,0
+DCI.US,D,20070607,000000,14.6393,14.6807,14.2708,14.3172,1252743.8904183,0
+DCI.US,D,20070608,000000,14.3586,14.4436,14.2895,14.3488,1384511.7256638,0
+DCI.US,D,20070611,000000,14.2993,14.6897,14.2993,14.5533,746521.0960619,0
+DCI.US,D,20070612,000000,14.5286,14.5286,14.326,14.4436,1034251.6886275,0
+DCI.US,D,20070613,000000,14.4693,14.7084,14.3586,14.6897,672730.78441641,0
+DCI.US,D,20070614,000000,14.7311,14.8644,14.6897,14.7488,430036.57506123,0
+DCI.US,D,20070615,000000,14.7311,14.8644,14.2825,14.3172,2132467.1272346,0
+DCI.US,D,20070618,000000,14.404,14.6126,14.2766,14.3409,3131980.685473,0
+DCI.US,D,20070619,000000,14.2895,14.412,14.2342,14.3488,821424.84176514,0
+DCI.US,D,20070620,000000,14.3339,14.7488,14.2441,14.6303,1249390.429479,0
+DCI.US,D,20070621,000000,14.6303,14.7221,14.5849,14.6718,895053.19936587,0
+DCI.US,D,20070622,000000,14.9524,14.9524,14.5937,14.657,1158115.1542757,0
+DCI.US,D,20070625,000000,14.657,14.8566,14.6393,14.6897,1461170.6483271,0
+DCI.US,D,20070626,000000,14.7488,14.9751,14.6126,14.7884,2214877.4429126,0
+DCI.US,D,20070627,000000,14.6807,15.0245,14.5206,14.9593,1444882.1202749,0
+DCI.US,D,20070628,000000,14.9435,15.1114,14.8832,14.9435,908474.12861289,0
+DCI.US,D,20070629,000000,14.9365,15.0245,14.7716,14.8397,638473.45509776,0
+DCI.US,D,20070702,000000,14.8931,15.0245,14.8487,15.0245,500235.55576409,0
+DCI.US,D,20070703,000000,14.9672,15.0729,14.9365,15.0245,287250.80370803,0
+DCI.US,D,20070705,000000,15.0098,15.0649,14.8931,14.9751,458789.49128348,0
+DCI.US,D,20070706,000000,14.9435,15.0156,14.8397,15.0156,437226.32243596,0
+DCI.US,D,20070709,000000,14.9929,15.0926,14.9099,15.0572,534733.79172432,0
+DCI.US,D,20070710,000000,14.9672,14.9841,14.7221,14.7638,751308.86251023,0
+DCI.US,D,20070711,000000,14.7154,14.9021,14.6807,14.8566,443454.46766991,0
+DCI.US,D,20070712,000000,14.9365,15.226,14.9099,15.226,578100.02384816,0
+DCI.US,D,20070713,000000,15.148,15.226,15.0572,15.2043,508864.66971165,0
+DCI.US,D,20070716,000000,15.1313,15.1401,15.0098,15.0403,556769.66393999,0
+DCI.US,D,20070717,000000,15.0403,15.2517,15.0028,15.2359,660513.37616455,0
+DCI.US,D,20070718,000000,15.148,15.148,14.9021,15.0335,706030.56044541,0
+DCI.US,D,20070719,000000,15.0572,15.1401,15.0156,15.0403,389071.311651,0
+DCI.US,D,20070720,000000,14.9672,15.0245,14.822,14.8744,687344.100318,0
+DCI.US,D,20070723,000000,15.5659,16.0263,15.4078,15.9117,3148029.3190963,0
+DCI.US,D,20070724,000000,15.7161,15.8534,15.4207,15.4898,853849.05373963,0
+DCI.US,D,20070725,000000,15.6084,15.6084,15.2606,15.557,722082.23070704,0
+DCI.US,D,20070726,000000,15.2784,15.5757,15.1313,15.4147,1521550.1528533,0
+DCI.US,D,20070727,000000,15.398,15.5659,15.1401,15.1786,831810.14488562,0
+DCI.US,D,20070730,000000,15.1945,15.3821,14.9672,15.3031,755863.82001921,0
+DCI.US,D,20070731,000000,15.3209,15.5145,15.1638,15.1855,841154.89326849,0
+DCI.US,D,20070801,000000,15.2449,15.5066,15.1114,15.39,626245.92471809,0
+DCI.US,D,20070802,000000,15.3821,15.6084,15.2863,15.5757,670812.64119874,0
+DCI.US,D,20070803,000000,15.4829,15.5925,15.1855,15.226,820068.47664025,0
+DCI.US,D,20070806,000000,15.3209,15.5145,15.1638,15.5145,699321.61414106,0
+DCI.US,D,20070807,000000,15.4484,15.9205,15.4147,15.8623,1036882.4296421,0
+DCI.US,D,20070808,000000,15.9373,17.7571,15.9285,17.3708,3069217.4198504,0
+DCI.US,D,20070809,000000,16.6961,18.6107,16.6269,17.5388,3387607.9375154,0
+DCI.US,D,20070810,000000,17.117,17.117,15.2784,15.643,2915883.3791192,0
+DCI.US,D,20070813,000000,15.8257,16.537,15.3209,15.6341,1433149.5619446,0
+DCI.US,D,20070814,000000,15.6508,15.7526,15.4147,15.4147,1032096.6876194,0
+DCI.US,D,20070815,000000,15.4484,15.6173,15.1786,15.2202,890744.20956238,0
+DCI.US,D,20070816,000000,15.0403,15.5659,14.9365,15.226,1171292.1402428,0
+DCI.US,D,20070817,000000,16.4343,17.3284,14.3586,15.3297,1411338.400966,0
+DCI.US,D,20070820,000000,15.4651,15.8169,15.2517,15.7526,968846.5476497,0
+DCI.US,D,20070821,000000,15.557,15.6251,15.0926,15.2606,811681.28154704,0
+DCI.US,D,20070822,000000,15.4286,15.6765,15.3733,15.5659,578335.86942585,0
+DCI.US,D,20070823,000000,15.643,15.7081,15.226,15.3031,624094.97256108,0
+DCI.US,D,20070824,000000,15.2449,15.4484,15.1638,15.3821,540962.94917105,0
+DCI.US,D,20070827,000000,15.39,15.6084,15.3564,15.4078,669858.12454742,0
+DCI.US,D,20070828,000000,15.2449,15.39,14.9751,14.9929,606122.12244341,0
+DCI.US,D,20070829,000000,15.1114,15.4741,15.0335,15.4384,455196.13591528,0
+DCI.US,D,20070830,000000,15.3663,15.964,15.2784,15.6992,1292758.6860284,0
+DCI.US,D,20070831,000000,15.9373,15.9809,15.6084,15.9373,733581.98009805,0
+DCI.US,D,20070904,000000,16.0036,16.7316,16.0036,16.6428,1522746.5883591,0
+DCI.US,D,20070905,000000,16.7316,17.1931,16.5963,16.9134,2346653.3758601,0
+DCI.US,D,20070906,000000,17.0676,17.2108,16.7899,17.1753,1276940.8369188,0
+DCI.US,D,20070907,000000,16.9055,17.276,16.5104,16.5864,1221359.2209686,0
+DCI.US,D,20070910,000000,16.7228,16.874,16.3078,16.6792,865353.86419453,0
+DCI.US,D,20070911,000000,16.7149,16.9993,16.6872,16.8897,1046467.0724539,0
+DCI.US,D,20070912,000000,16.9756,17.4311,16.8058,17.1684,1241248.1898785,0
+DCI.US,D,20070913,000000,17.4045,17.4222,16.9134,17.117,1172727.4579645,0
+DCI.US,D,20070914,000000,17.023,17.1684,16.7623,16.9993,898893.53465234,0
+DCI.US,D,20070917,000000,16.9925,17.0754,16.8295,16.8373,532096.97743302,0
+DCI.US,D,20070918,000000,16.9925,17.2849,16.7899,17.2592,892657.29171615,0
+DCI.US,D,20070919,000000,17.3204,17.4222,17.023,17.3284,1405594.0934408,0
+DCI.US,D,20070920,000000,17.276,17.276,17.0854,17.2513,812885.81475497,0
+DCI.US,D,20070921,000000,17.4222,17.4311,17.2672,17.276,888107.39527106,0
+DCI.US,D,20070924,000000,17.276,17.3945,17.1248,17.2592,524913.30333496,0
+DCI.US,D,20070925,000000,17.1505,17.4479,17.0487,17.3284,568032.55554053,0
+DCI.US,D,20070926,000000,17.3798,17.5289,17.2425,17.4706,531859.10742977,0
+DCI.US,D,20070927,000000,17.4628,17.5289,17.3284,17.5289,495684.64710623,0
+DCI.US,D,20070928,000000,17.3945,17.6425,17.3798,17.4311,563480.6346699,0
+DCI.US,D,20071001,000000,17.4134,17.7571,17.3284,17.6485,481790.00227827,0
+DCI.US,D,20071002,000000,17.5813,17.6327,17.276,17.5112,877089.45916323,0
+DCI.US,D,20071003,000000,17.4479,17.5112,17.0587,17.117,944652.63778756,0
+DCI.US,D,20071004,000000,17.2108,17.2849,17.0587,17.1753,538808.96037569,0
+DCI.US,D,20071005,000000,17.2592,17.5635,17.2108,17.5112,401530.63875725,0
+DCI.US,D,20071008,000000,17.4933,17.7166,17.4933,17.6158,432433.49492374,0
+DCI.US,D,20071009,000000,17.6989,17.7334,17.4558,17.6989,392660.61816809,0
+DCI.US,D,20071010,000000,17.6989,17.7256,17.112,17.2937,714170.77562034,0
+DCI.US,D,20071011,000000,17.3945,17.5388,17.03,17.1337,427883.59847865,0
+DCI.US,D,20071012,000000,17.0854,17.3284,17.0587,17.1931,487296.43980024,0
+DCI.US,D,20071015,000000,17.2345,17.276,16.9579,17.117,446330.16417724,0
+DCI.US,D,20071016,000000,17.1604,17.2513,16.8295,16.9658,450407.35725417,0
+DCI.US,D,20071017,000000,17.1841,17.1841,16.7149,16.8473,602058.08813262,0
+DCI.US,D,20071018,000000,16.7553,16.865,16.7059,16.7712,484905.59321442,0
+DCI.US,D,20071019,000000,16.8058,16.8967,16.5015,16.5015,665303.16703843,0
+DCI.US,D,20071022,000000,16.2623,16.7316,16.0707,16.6792,584803.90908861,0
+DCI.US,D,20071023,000000,16.7316,17.117,16.6792,17.0854,591031.04210977,0
+DCI.US,D,20071024,000000,17.0153,17.2849,16.9134,17.2672,507186.42092278,0
+DCI.US,D,20071025,000000,17.3116,17.3541,17.0083,17.3204,588164.45551745,0
+DCI.US,D,20071026,000000,17.4134,17.4558,17.1505,17.3639,451120.96726391,0
+DCI.US,D,20071029,000000,17.3204,17.4222,17.2345,17.4134,390749.56043987,0
+DCI.US,D,20071030,000000,17.3541,17.6158,17.2937,17.4479,429556.78620362,0
+DCI.US,D,20071031,000000,17.4875,17.8934,17.3373,17.8934,732147.67458912,0
+DCI.US,D,20071101,000000,17.3876,17.7067,17.2425,17.4479,534498.95835942,0
+DCI.US,D,20071102,000000,17.5546,17.6158,17.1604,17.4875,353616.53461389,0
+DCI.US,D,20071105,000000,17.3204,17.5733,17.2672,17.4222,441371.33376913,0
+DCI.US,D,20071106,000000,17.5022,17.7256,17.2849,17.6485,558697.92928547,0
+DCI.US,D,20071107,000000,17.5546,17.6158,17.276,17.3284,470768.01731932,0
+DCI.US,D,20071108,000000,17.4706,17.5546,16.874,17.0854,1069707.4778775,0
+DCI.US,D,20071109,000000,16.9391,16.9756,16.6181,16.6428,764485.84847733,0
+DCI.US,D,20071112,000000,16.7969,16.7969,16.4768,16.5104,416145.9790844,0
+DCI.US,D,20071113,000000,16.5104,16.8967,16.4847,16.7899,651643.35557539,0
+DCI.US,D,20071114,000000,16.8373,17.0153,16.7475,16.7899,387153.16843334,0
+DCI.US,D,20071115,000000,16.7316,16.9579,16.6605,16.7316,398416.06003388,0
+DCI.US,D,20071116,000000,16.8058,16.8967,16.6605,16.7712,670568.69791881,0
+DCI.US,D,20071119,000000,16.6269,16.8216,16.5776,16.5776,357506.46832656,0
+DCI.US,D,20071120,000000,16.5449,16.8561,16.5015,16.7475,433875.89813491,0
+DCI.US,D,20071121,000000,16.6872,16.7623,16.4343,16.6023,481306.16456954,0
+DCI.US,D,20071123,000000,16.8216,16.8967,16.6023,16.8295,166267.08341838,0
+DCI.US,D,20071126,000000,17.023,17.1337,16.6605,16.7228,556359.71776418,0
+DCI.US,D,20071127,000000,17.8934,18.1542,17.3876,18.1375,2124702.4430009,0
+DCI.US,D,20071128,000000,18.2392,19.2015,18.1375,19.1135,1249877.303826,0
+DCI.US,D,20071129,000000,18.997,19.318,18.586,18.8311,1241121.663281,0
+DCI.US,D,20071130,000000,18.9387,19.6214,18.9387,19.5284,1329883.6141521,0
+DCI.US,D,20071203,000000,19.2923,19.6648,19.2282,19.2923,976789.38133258,0
+DCI.US,D,20071204,000000,19.1659,19.2677,18.9822,19.2015,902749.05313049,0
+DCI.US,D,20071205,000000,19.4021,19.7222,19.4021,19.6481,401656.15314193,0
+DCI.US,D,20071206,000000,19.5651,20.1202,19.5384,20.1124,390749.56043987,0
+DCI.US,D,20071207,000000,20.1124,20.2033,19.8328,19.8752,450207.95133656,0
+DCI.US,D,20071210,000000,19.9326,20.0274,19.729,19.7814,551985.94634279,0
+DCI.US,D,20071211,000000,19.7903,20.0086,19.0681,19.0681,803317.36734778,0
+DCI.US,D,20071212,000000,19.4623,19.6481,18.8221,18.9485,945630.43533282,0
+DCI.US,D,20071213,000000,18.8221,19.0414,18.6433,18.9742,978725.74438029,0
+DCI.US,D,20071214,000000,18.499,19.3013,18.499,18.9742,654283.20650504,0
+DCI.US,D,20071217,000000,18.8854,18.9575,18.4843,18.5257,551747.06412676,0
+DCI.US,D,20071218,000000,18.7372,18.7372,17.8085,17.9933,1363670.2645282,0
+DCI.US,D,20071219,000000,17.9291,18.2609,17.9291,17.9795,927681.87832187,0
+DCI.US,D,20071220,000000,18.0961,19.1135,18.0861,19.1135,1442725.0948412,0
+DCI.US,D,20071221,000000,19.479,19.5384,19.1472,19.2588,1275027.7547651,0
+DCI.US,D,20071224,000000,19.2756,19.5018,19.1472,19.4703,244606.27929617,0
+DCI.US,D,20071226,000000,19.2093,19.4533,19.1135,19.4109,438185.90015118,0
+DCI.US,D,20071227,000000,19.2489,19.495,19.2093,19.2677,844743.18757279,0
+DCI.US,D,20071228,000000,19.3427,19.5798,19.2351,19.4533,879110.84808444,0
+DCI.US,D,20071231,000000,19.4456,19.5798,19.242,19.3606,615023.52162874,0
+DCI.US,D,20080102,000000,19.3092,19.3359,18.7875,19.0059,859686.48484058,0
+DCI.US,D,20080103,000000,18.997,19.1313,18.5346,18.5771,938485.2253204,0
+DCI.US,D,20080104,000000,18.3735,18.508,17.9873,18.0357,1303294.808853,0
+DCI.US,D,20080107,000000,18.1542,18.1542,17.7483,17.9191,868340.90410764,0
+DCI.US,D,20080108,000000,17.9795,18.1741,17.2937,17.3204,1021500.8442408,0
+DCI.US,D,20080109,000000,17.3037,17.4311,16.9826,17.1931,1141221.3229813,0
+DCI.US,D,20080110,000000,16.9993,17.599,16.9925,17.4222,725911.43165294,0
+DCI.US,D,20080111,000000,17.2592,17.3284,16.8373,16.8561,899616.25457709,0
+DCI.US,D,20080114,000000,16.8561,17.0153,16.7376,16.9234,982986.14797036,0
+DCI.US,D,20080115,000000,16.6792,16.8967,16.4768,16.5529,1186557.3211746,0
+DCI.US,D,20080116,000000,16.5192,16.6705,16.124,16.29,801861.80537047,0
+DCI.US,D,20080117,000000,16.3078,16.6023,15.6508,15.6508,795394.7779205,0
+DCI.US,D,20080118,000000,15.6844,16.2061,15.6844,15.9729,1283485.8047529,0
+DCI.US,D,20080122,000000,14.6718,15.9729,14.664,15.7338,1525868.2525719,0
+DCI.US,D,20080123,000000,15.3733,16.9302,15.3663,16.874,2088222.2944178,0
+DCI.US,D,20080124,000000,16.9234,17.3116,16.6605,16.9391,1672002.4238005,0
+DCI.US,D,20080125,000000,17.03,17.1604,16.781,16.8561,1567544.0893535,0
+DCI.US,D,20080128,000000,16.7623,17.112,16.5292,17.112,1466394.6784835,0
+DCI.US,D,20080129,000000,17.1684,17.3708,16.8818,17.1407,1016333.4979999,0
+DCI.US,D,20080130,000000,17.0754,17.6485,16.9756,17.1684,906068.09883537,0
+DCI.US,D,20080131,000000,16.8818,17.5912,16.865,17.4785,1087694.498974,0
+DCI.US,D,20080201,000000,17.5546,18.1138,17.5466,18.0594,922123.81794814,0
+DCI.US,D,20080204,000000,17.9933,18.1138,17.6662,17.9705,644562.92718088,0
+DCI.US,D,20080205,000000,17.6158,17.8085,17.3945,17.4222,1001189.7826018,0
+DCI.US,D,20080206,000000,17.4875,17.6425,17.2276,17.2592,482989.47442231,0
+DCI.US,D,20080207,000000,17.1248,17.4785,17.1248,17.3204,563480.6346699,0
+DCI.US,D,20080208,000000,17.2188,17.4628,17.1337,17.3116,549346.09541314,0
+DCI.US,D,20080211,000000,17.3945,17.599,17.1684,17.5813,426465.48837418,0
+DCI.US,D,20080212,000000,17.7067,17.774,17.4045,17.599,496164.43596383,0
+DCI.US,D,20080213,000000,17.7067,17.9795,17.4391,17.5466,902726.78444933,0
+DCI.US,D,20080214,000000,17.5289,17.6425,17.3798,17.4479,622178.85376896,0
+DCI.US,D,20080215,000000,17.3441,17.4558,17.2019,17.3876,439623.24229847,0
+DCI.US,D,20080219,000000,17.5289,17.6485,17.1337,17.2425,691706.73739882,0
+DCI.US,D,20080220,000000,17.1931,17.599,16.6111,17.5466,984378.95275532,0
+DCI.US,D,20080221,000000,17.5912,17.6752,17.3116,17.3639,471963.44061224,0
+DCI.US,D,20080222,000000,17.4391,17.4933,17.117,17.4311,618345.60397195,0
+DCI.US,D,20080225,000000,17.4785,18.0022,17.4706,17.9616,1045751.4380185,0
+DCI.US,D,20080226,000000,18.1542,18.4843,17.9616,18.2392,1314021.2276802,0
+DCI.US,D,20080227,000000,18.1217,18.2609,17.8757,18.0269,869773.18519103,0
+DCI.US,D,20080228,000000,17.8757,18.1464,17.8757,18.0594,1126012.8259651,0
+DCI.US,D,20080229,000000,17.8421,17.8421,17.521,17.599,761612.17639555,0
+DCI.US,D,20080303,000000,17.5635,17.6989,17.2849,17.6909,752271.47686379,0
+DCI.US,D,20080304,000000,17.5733,17.6327,17.2345,17.3708,1082908.7569513,0
+DCI.US,D,20080305,000000,17.3798,17.85,17.3441,17.6909,892189.6494119,0
+DCI.US,D,20080306,000000,17.5466,17.7256,17.2937,17.3037,540005.39588139,0
+DCI.US,D,20080307,000000,17.1684,17.2188,16.9234,16.9756,743406.51733854,0
+DCI.US,D,20080310,000000,17.03,17.03,16.5696,16.6023,625677.06113585,0
+DCI.US,D,20080311,000000,17.0587,17.1505,16.6605,16.9993,687062.70516523,0
+DCI.US,D,20080312,000000,16.9993,17.3945,16.9993,17.1031,405120.9574871,0
+DCI.US,D,20080313,000000,16.9234,17.2345,16.6348,17.1604,558212.06715116,0
+DCI.US,D,20080314,000000,17.2672,17.3284,16.6428,16.7969,605565.40541453,0
+DCI.US,D,20080317,000000,16.4688,16.9391,16.4007,16.7376,560866.08905973,0
+DCI.US,D,20080318,000000,17.0754,17.5813,16.874,17.5466,708523.64052198,0
+DCI.US,D,20080319,000000,17.6662,17.8253,17.03,17.0487,838281.22118671,0
+DCI.US,D,20080320,000000,17.03,17.1505,16.9055,17.039,620742.52383446,0
+DCI.US,D,20080324,000000,17.2592,17.5289,17.0153,17.4045,602058.08813262,0
+DCI.US,D,20080325,000000,17.4391,17.774,17.3876,17.6909,543599.76346237,0
+DCI.US,D,20080326,000000,17.5546,17.5546,17.0854,17.1753,898410.70915638,0
+DCI.US,D,20080327,000000,17.2108,17.2108,16.8295,16.8967,890678.41573169,0
+DCI.US,D,20080328,000000,16.9925,17.112,16.6872,16.6961,609036.28303638,0
+DCI.US,D,20080331,000000,16.7553,16.8146,16.5192,16.8146,1031372.9554819,0
+DCI.US,D,20080401,000000,16.8967,17.2672,16.8967,17.1753,1112240.6588835,0
+DCI.US,D,20080402,000000,17.1753,17.2345,17.03,17.117,1134157.0899913,0
+DCI.US,D,20080403,000000,17.0676,17.0953,16.8818,16.9993,556359.71776418,0
+DCI.US,D,20080404,000000,16.949,16.9826,16.7316,16.874,1196209.7822424,0
+DCI.US,D,20080407,000000,16.8967,17.0153,16.6961,16.8473,1046947.8735242,0
+DCI.US,D,20080408,000000,16.7623,17.0083,16.6961,16.9826,464302.00208212,0
+DCI.US,D,20080409,000000,16.9658,17.0083,16.7316,16.7316,671768.17006285,0
+DCI.US,D,20080410,000000,16.6961,16.9579,16.6872,16.8897,403460.92852827,0
+DCI.US,D,20080411,000000,16.6961,16.7475,16.4007,16.4343,1004059.4058324,0
+DCI.US,D,20080414,000000,16.4343,16.5192,16.2061,16.3948,564189.18361574,0
+DCI.US,D,20080415,000000,16.459,16.6348,16.3177,16.6023,635026.87058262,0
+DCI.US,D,20080416,000000,16.7149,17.3037,16.6269,17.276,1242550.907726,0
+DCI.US,D,20080417,000000,17.2188,17.2425,16.9756,17.1337,681733.40487972,0
+DCI.US,D,20080418,000000,17.4134,17.4933,17.2937,17.3798,1061431.62619,0
+DCI.US,D,20080421,000000,17.276,17.5289,17.276,17.5022,545050.26437578,0
+DCI.US,D,20080422,000000,17.4045,17.4785,17.117,17.2672,693615.77070149,0
+DCI.US,D,20080423,000000,17.2849,17.5112,17.117,17.4391,886317.80307642,0
+DCI.US,D,20080424,000000,17.4391,17.7483,17.2592,17.6662,766110.44998886,0
+DCI.US,D,20080425,000000,17.6989,17.9103,17.4933,17.9034,605624.11375576,0
+DCI.US,D,20080428,000000,17.8757,18.3825,17.7819,18.1642,884974.59671767,0
+DCI.US,D,20080429,000000,18.1741,18.2541,17.9034,18.0447,559286.02491051,0
+DCI.US,D,20080430,000000,18.1542,18.4486,18.0594,18.1741,781310.84930271,0
+DCI.US,D,20080501,000000,18.1819,18.3657,18.1285,18.2541,957829.62375465,0
+DCI.US,D,20080502,000000,18.3568,18.3657,18.1464,18.1741,677660.2606539,0
+DCI.US,D,20080505,000000,18.2145,18.3905,18.0594,18.3657,597236.91866256,0
+DCI.US,D,20080506,000000,18.3905,18.4576,18.0782,18.4171,685662.8148908,0
+DCI.US,D,20080507,000000,18.4171,18.4576,18.0269,18.0782,393751.78354469,0
+DCI.US,D,20080508,000000,18.1138,18.508,18.0782,18.4486,715735.65657787,0
+DCI.US,D,20080509,000000,18.3657,18.5613,18.1375,18.499,519128.50729856,0
+DCI.US,D,20080512,000000,18.4843,18.9021,18.4665,18.9021,700276.13079238,0
+DCI.US,D,20080513,000000,18.9021,19.3092,18.7875,19.2282,683165.6859631,0
+DCI.US,D,20080514,000000,19.2093,19.3606,19.0593,19.0741,517038.28790833,0
+DCI.US,D,20080515,000000,19.0741,19.4109,18.997,19.4021,419065.20074126,0
+DCI.US,D,20080516,000000,19.495,19.6214,19.2193,19.4189,444635.7199839,0
+DCI.US,D,20080519,000000,19.4703,19.8595,19.4623,19.5868,702709.49031496,0
+DCI.US,D,20080520,000000,19.479,19.6036,19.327,19.5107,415120.60753849,0
+DCI.US,D,20080521,000000,19.572,19.7222,19.3359,19.3704,934515.32679813,0
+DCI.US,D,20080522,000000,19.3517,19.5384,19.2677,19.3427,481970.17615308,0
+DCI.US,D,20080523,000000,19.318,19.4366,19.0898,19.4189,628845.28713655,0
+DCI.US,D,20080527,000000,19.5284,19.729,19.3606,19.729,804702.0744305,0
+DCI.US,D,20080528,000000,20.7921,21.0717,20.1836,20.8949,4653067.2448733,0
+DCI.US,D,20080529,000000,20.8088,21.374,20.8088,21.0796,1824700.794906,0
+DCI.US,D,20080530,000000,21.2911,21.8383,21.2337,21.4846,3571253.7021497,0
+DCI.US,D,20080602,000000,21.5192,21.7049,21.2731,21.2731,1951206.1359094,0
+DCI.US,D,20080603,000000,21.374,21.5291,21.0282,21.2417,1257639.9636342,0
+DCI.US,D,20080604,000000,21.209,21.6624,21.1023,21.453,795083.01638432,0
+DCI.US,D,20080605,000000,21.5675,21.7049,21.3147,21.5192,1037980.6805082,0
+DCI.US,D,20080606,000000,21.3671,21.3671,20.9126,20.9303,654370.2568041,0
+DCI.US,D,20080609,000000,21.1023,21.1566,20.8267,21.0193,1393976.9273674,0
+DCI.US,D,20080610,000000,20.8088,21.047,20.7141,20.7308,748548.55825979,0
+DCI.US,D,20080611,000000,21.0371,21.0371,20.4127,20.4512,1226244.1598439,0
+DCI.US,D,20080612,000000,20.5875,21.0569,20.5471,20.5807,891845.49706677,0
+DCI.US,D,20080613,000000,20.7625,20.9482,20.5965,20.7832,1216697.9811178,0
+DCI.US,D,20080616,000000,20.7397,20.8672,20.4512,20.6587,1587366.2522198,0
+DCI.US,D,20080617,000000,20.7141,20.9482,20.6676,20.8849,1574641.7253653,0
+DCI.US,D,20080618,000000,20.7466,20.9739,20.5965,20.6488,1580583.4143825,0
+DCI.US,D,20080619,000000,20.6222,21.0647,20.6222,21.0569,1261241.4167046,0
+DCI.US,D,20080620,000000,20.9739,21.2731,20.4127,20.468,1245446.8484889,0
+DCI.US,D,20080623,000000,20.5875,20.8267,20.5303,20.6222,851582.70932572,0
+DCI.US,D,20080624,000000,20.5184,20.5264,20.0867,20.0867,968240.23219462,0
+DCI.US,D,20080625,000000,20.0086,20.2734,19.8941,20.142,1342087.8636378,0
+DCI.US,D,20080626,000000,19.8248,19.9493,19.1926,19.2845,2067004.2901282,0
+DCI.US,D,20080627,000000,19.2845,19.3427,18.9111,19.0414,2207846.6129443,0
+DCI.US,D,20080630,000000,18.9901,19.0504,18.6354,18.6354,1707448.0909226,0
+DCI.US,D,20080701,000000,18.4665,18.5613,18.0022,18.3143,2312542.8173946,0
+DCI.US,D,20080702,000000,18.2886,18.3242,17.6257,17.6257,2148625.0798381,0
+DCI.US,D,20080703,000000,17.4045,18.3044,17.4045,17.9795,1033427.7474249,0
+DCI.US,D,20080707,000000,18.011,18.2609,17.5112,17.6158,1106294.9210152,0
+DCI.US,D,20080708,000000,17.5289,17.7571,17.2849,17.7571,1161444.3221083,0
+DCI.US,D,20080709,000000,17.8253,17.9438,17.2425,17.3037,1083833.919432,0
+DCI.US,D,20080710,000000,17.4785,17.7907,17.3541,17.7393,1272295.7924725,0
+DCI.US,D,20080711,000000,17.6425,17.9933,17.3116,17.6662,1479845.974114,0
+DCI.US,D,20080714,000000,17.7334,17.9538,17.5635,17.85,1237297.5233989,0
+DCI.US,D,20080715,000000,17.6485,17.6752,17.117,17.3037,1579213.8904916,0
+DCI.US,D,20080716,000000,17.3284,17.9034,17.0953,17.9034,1019198.0601667,0
+DCI.US,D,20080717,000000,17.9705,18.1968,17.8421,18.1968,709527.75559951,0
+DCI.US,D,20080718,000000,18.2966,18.2966,17.9291,18.0022,622954.20875826,0
+DCI.US,D,20080721,000000,18.0961,18.2798,17.9616,18.2798,407085.66249264,0
+DCI.US,D,20080722,000000,18.1375,18.6601,17.9873,18.5514,1044045.8594847,0
+DCI.US,D,20080723,000000,18.4665,19.0059,18.3568,18.8854,1384161.5000418,0
+DCI.US,D,20080724,000000,18.997,18.997,18.2541,18.2798,904670.2329865,0
+DCI.US,D,20080725,000000,18.2966,18.6433,18.2145,18.342,524547.89452147,0
+DCI.US,D,20080728,000000,18.3331,18.3657,18.0269,18.2047,591051.28636536,0
+DCI.US,D,20080729,000000,18.2798,18.5426,18.2225,18.4486,602376.93515824,0
+DCI.US,D,20080730,000000,18.5712,19.3517,18.5712,19.1313,1479309.5013406,0
+DCI.US,D,20080731,000000,19.0593,19.1926,18.8311,18.8311,969040.89250341,0
+DCI.US,D,20080801,000000,19.0681,19.0898,18.4665,18.5426,588295.03096605,0
+DCI.US,D,20080804,000000,18.586,18.586,18.1879,18.3044,781088.16249117,0
+DCI.US,D,20080805,000000,18.508,18.8142,18.4486,18.7372,1030121.860486,0
+DCI.US,D,20080806,000000,18.7619,18.9111,18.5771,18.8311,868605.09164317,0
+DCI.US,D,20080807,000000,18.6828,18.9387,18.4329,18.745,792579.81417994,0
+DCI.US,D,20080808,000000,18.7875,19.1472,18.7372,19.0898,565929.17738417,0
+DCI.US,D,20080811,000000,18.8311,19.3704,18.7875,19.1659,748712.53673011,0
+DCI.US,D,20080812,000000,19.0681,19.6036,18.9901,19.4533,795426.15651666,0
+DCI.US,D,20080813,000000,19.4456,19.479,19.0681,19.4533,661416.2699641,0
+DCI.US,D,20080814,000000,19.3922,20.0709,19.3842,20.0086,1018250.6290049,0
+DCI.US,D,20080815,000000,20.0274,20.1836,19.7122,19.8248,474423.11766708,0
+DCI.US,D,20080818,000000,19.8248,19.8941,19.2351,19.4109,802031.85711746,0
+DCI.US,D,20080819,000000,19.3922,19.4456,19.0898,19.2282,581021.26993059,0
+DCI.US,D,20080820,000000,19.2193,19.2588,18.7797,19.242,1021915.8514804,0
+DCI.US,D,20080821,000000,18.9485,19.327,18.9485,19.2923,567598.31625801,0
+DCI.US,D,20080822,000000,19.3704,19.495,19.1561,19.242,799717.93870291,0
+DCI.US,D,20080825,000000,19.1472,19.2282,18.6828,18.8478,753345.43462313,0
+DCI.US,D,20080826,000000,18.8478,18.9288,18.6512,18.7283,706074.08559493,0
+DCI.US,D,20080827,000000,18.586,19.1659,18.586,18.9644,672744.95539532,0
+DCI.US,D,20080828,000000,18.9822,18.9901,18.6354,18.7115,1956013.1344004,0
+DCI.US,D,20080829,000000,18.6601,18.6601,18.0782,18.3331,1465594.0181747,0
+DCI.US,D,20080902,000000,18.6512,18.9575,17.8846,17.9291,1669710.7740672,0
+DCI.US,D,20080903,000000,16.6872,18.0022,16.5696,17.5388,3999304.3157371,0
+DCI.US,D,20080904,000000,17.3708,17.4706,16.6269,16.7969,2387134.8015617,0
+DCI.US,D,20080905,000000,16.7228,17.1684,16.4422,17.117,1830193.0614491,0
+DCI.US,D,20080908,000000,17.5635,17.6158,16.9055,17.0953,1734574.3812079,0
+DCI.US,D,20080909,000000,17.0953,17.1931,16.3267,16.3681,1766179.7130435,0
+DCI.US,D,20080910,000000,16.4945,17.03,16.4945,16.9302,1686509.4573602,0
+DCI.US,D,20080911,000000,16.7623,17.0587,16.2496,17.03,1827006.6156184,0
+DCI.US,D,20080912,000000,16.865,17.608,16.781,17.599,2202081.0489507,0
+DCI.US,D,20080915,000000,16.9234,17.6257,16.7228,17.2672,1950413.5733029,0
+DCI.US,D,20080916,000000,16.9302,17.7067,16.7149,17.6662,2133248.5555006,0
+DCI.US,D,20080917,000000,17.4479,18.1285,17.1684,17.7571,2315519.7351799,0
+DCI.US,D,20080918,000000,17.9103,19.1561,17.5388,18.9288,2451611.7434205,0
+DCI.US,D,20080919,000000,19.3013,20.4601,19.1402,19.6648,3076766.502762,0
+DCI.US,D,20080922,000000,19.488,19.6214,19.1659,19.2282,1587298.4339635,0
+DCI.US,D,20080923,000000,19.1836,19.3842,18.3735,18.4399,1545182.2846228,0
+DCI.US,D,20080924,000000,18.4399,18.6601,18.2472,18.3331,1272340.3298348,0
+DCI.US,D,20080925,000000,18.6512,18.8408,18.4229,18.6265,1323498.5759372,0
+DCI.US,D,20080926,000000,18.2392,18.2392,17.7907,18.1138,1495266.023601,0
+DCI.US,D,20080929,000000,17.8421,17.8421,16.7553,17.1931,1626814.2086731,0
+DCI.US,D,20080930,000000,17.5466,17.5466,16.9579,17.4933,1652530.4865561,0
+DCI.US,D,20081001,000000,17.2849,17.5289,16.9925,17.1407,1226023.4974579,0
+DCI.US,D,20081002,000000,17.0754,17.1407,15.7428,15.8436,1550494.3772909,0
+DCI.US,D,20081003,000000,16.0529,16.4945,15.6014,15.6677,1261063.2672554,0
+DCI.US,D,20081006,000000,15.4384,15.4384,14.2252,15.0829,2027095.7768601,0
+DCI.US,D,20081007,000000,15.3821,15.4829,14.42,14.494,1880970.7155465,0
+DCI.US,D,20081008,000000,14.1926,14.8931,13.7204,14.2618,2022432.5125837,0
+DCI.US,D,20081009,000000,14.3488,14.5937,13.2195,13.5406,1992318.1701727,0
+DCI.US,D,20081010,000000,12.934,14.9099,12.201,13.8706,2768558.8456615,0
+DCI.US,D,20081013,000000,14.4278,15.4147,14.2015,15.4147,1509404.6117088,0
+DCI.US,D,20081014,000000,15.9946,16.2318,14.3963,14.8644,1472110.6440509,0
+DCI.US,D,20081015,000000,14.5206,14.5206,13.1207,13.1207,1847806.57603,0
+DCI.US,D,20081016,000000,13.0793,14.1374,12.7325,14.0563,2233747.1135532,0
+DCI.US,D,20081017,000000,14.3773,14.8131,13.4843,14.2618,2064951.5226109,0
+DCI.US,D,20081020,000000,14.4525,14.7558,14.0998,14.7558,1152795.9761179,0
+DCI.US,D,20081021,000000,14.6037,14.9277,14.2105,14.404,1145539.4226997,0
+DCI.US,D,20081022,000000,13.9991,14.0078,12.7918,13.1544,1457939.665134,0
+DCI.US,D,20081023,000000,13.3065,13.5239,12.1843,12.7424,2461300.6441484,0
+DCI.US,D,20081024,000000,11.7011,12.7424,11.7011,12.5053,1385461.1812511,0
+DCI.US,D,20081027,000000,12.3363,12.6979,11.9659,12.12,1651480.8219034,0
+DCI.US,D,20081028,000000,12.3967,13.1544,11.8729,13.1544,1412298.990894,0
+DCI.US,D,20081029,000000,12.8985,14.3773,12.8985,13.6947,1400157.4986007,0
+DCI.US,D,20081030,000000,14.085,14.2895,13.6848,14.1136,1575413.0315034,0
+DCI.US,D,20081031,000000,14.3409,14.9178,13.9891,14.6718,1188305.4126451,0
+DCI.US,D,20081103,000000,14.664,15.0098,14.2342,14.4614,1063265.755747,0
+DCI.US,D,20081104,000000,14.7558,15.0926,14.5206,14.9178,897981.53093776,0
+DCI.US,D,20081105,000000,14.741,14.8744,13.8795,13.9377,1185926.7126127,0
+DCI.US,D,20081106,000000,14.2618,14.9277,13.6176,14.085,3486431.2834175,0
+DCI.US,D,20081107,000000,14.2895,14.6126,13.915,14.6126,1252035.3414725,0
+DCI.US,D,20081110,000000,15.0335,15.148,14.1926,14.2993,1280803.4408864,0
+DCI.US,D,20081111,000000,14.1651,14.1651,13.3895,13.6019,1675462.1670818,0
+DCI.US,D,20081112,000000,13.3984,13.4665,12.7424,12.7839,1132893.8484421,0
+DCI.US,D,20081113,000000,12.69,13.4843,11.8819,13.4843,3827577.3565846,0
+DCI.US,D,20081114,000000,12.8086,13.021,11.95,11.9876,2814205.5931781,0
+DCI.US,D,20081117,000000,11.9076,12.4796,11.7614,12.201,2592564.3974295,0
+DCI.US,D,20081118,000000,12.1843,12.5231,11.8819,12.3285,1901398.1816551,0
+DCI.US,D,20081119,000000,12.3709,12.3709,11.1993,11.2812,4241903.3770909,0
+DCI.US,D,20081120,000000,11.1025,11.1993,10.1015,10.1806,3603362.1037369,0
+DCI.US,D,20081121,000000,10.4426,10.8939,9.76475,10.8861,2984828.228188,0
+DCI.US,D,20081124,000000,11.0145,11.8492,10.9976,11.5964,2065606.4242793,0
+DCI.US,D,20081125,000000,12.7424,13.4408,11.5964,12.363,7898092.8658042,0
+DCI.US,D,20081126,000000,12.1111,14.1225,12.0153,14.0563,3029449.6041586,0
+DCI.US,D,20081128,000000,14.0306,14.2825,13.7866,14.2825,953153.2007121,0
+DCI.US,D,20081201,000000,13.8973,14.0148,13.1385,13.1544,2581050.4770596,0
+DCI.US,D,20081202,000000,13.3648,13.6089,13.0704,13.51,1895433.2117438,0
+DCI.US,D,20081203,000000,13.1958,13.9803,13.0615,13.6355,1441460.8410794,0
+DCI.US,D,20081204,000000,13.4329,13.9289,12.853,13.188,1297563.6600939,0
+DCI.US,D,20081205,000000,13.0437,13.9377,12.7325,13.9289,1571097.9684233,0
+DCI.US,D,20081208,000000,14.4278,14.9277,14.0998,14.5118,1494334.7878436,0
+DCI.US,D,20081209,000000,14.3686,15.1026,14.2618,14.42,2185580.9684275,0
+DCI.US,D,20081210,000000,14.2164,14.2164,13.2888,13.6433,2851079.4925326,0
+DCI.US,D,20081211,000000,13.592,13.6848,12.69,12.943,1793086.3531554,0
+DCI.US,D,20081212,000000,12.6841,13.3826,12.5231,13.2037,1662753.8356318,0
+DCI.US,D,20081215,000000,13.3826,13.5653,12.9517,13.3145,2401483.9299277,0
+DCI.US,D,20081216,000000,13.3569,13.7965,13.1464,13.7866,1988718.7415278,0
+DCI.US,D,20081217,000000,13.5832,13.8884,13.4843,13.6848,1467361.3416882,0
+DCI.US,D,20081218,000000,13.7965,13.8607,13.0793,13.3648,1360765.2138502,0
+DCI.US,D,20081219,000000,13.4408,14.0752,13.4408,13.6848,2046934.1351308,0
+DCI.US,D,20081222,000000,13.6533,13.6612,12.7147,12.9944,1548363.6693896,0
+DCI.US,D,20081223,000000,13.1108,13.4161,12.9597,13.0872,1484365.5041755,0
+DCI.US,D,20081224,000000,13.0704,13.2651,12.8599,13.1385,436725.27710997,0
+DCI.US,D,20081226,000000,13.18,13.4843,13.103,13.4665,586960.9345223,0
+DCI.US,D,20081229,000000,13.4063,13.5732,12.9261,13.1207,960085.84604076,0
+DCI.US,D,20081230,000000,13.2462,13.8271,13.188,13.8271,1034612.0363771,0
+DCI.US,D,20081231,000000,13.8973,14.1472,13.7125,14.0475,1288232.0704772,0
+DCI.US,D,20090102,000000,13.8034,14.3082,13.6947,14.2164,1021320.6703659,0
+DCI.US,D,20090105,000000,14.2441,14.3686,13.9289,14.1136,1620514.1963318,0
+DCI.US,D,20090106,000000,14.2708,14.4693,14.0752,14.3082,1422327.995116,0
+DCI.US,D,20090107,000000,14.2105,14.2825,13.8034,14.0306,1893473.5678022,0
+DCI.US,D,20090108,000000,13.9377,14.0306,13.6355,14.0078,1219605.0562213,0
+DCI.US,D,20090109,000000,13.9477,13.9477,13.3569,13.6612,944357.07165586,0
+DCI.US,D,20090112,000000,13.5832,13.7432,13.2651,13.4329,1001367.932051,0
+DCI.US,D,20090113,000000,13.3302,13.6355,13.3145,13.4942,1014526.6981881,0
+DCI.US,D,20090114,000000,13.3145,13.3569,12.8352,12.8846,1060266.5692805,0
+DCI.US,D,20090115,000000,12.9261,13.3392,12.5892,13.2462,1462591.7950698,0
+DCI.US,D,20090116,000000,13.51,13.6019,12.934,13.3895,1252446.2998611,0
+DCI.US,D,20090120,000000,13.2728,13.4063,12.6297,12.6752,1683559.86932,0
+DCI.US,D,20090121,000000,12.8985,13.4408,12.7246,13.3895,1465652.7265159,0
+DCI.US,D,20090122,000000,13.1464,13.188,12.6209,12.9677,1268546.5563362,0
+DCI.US,D,20090123,000000,12.5655,12.9083,12.4213,12.6752,1248815.49262,0
+DCI.US,D,20090126,000000,12.6752,13.103,12.5655,12.8263,1036450.2147852,0
+DCI.US,D,20090127,000000,12.8846,13.1721,12.7918,12.9677,956024.84836831,0
+DCI.US,D,20090128,000000,13.2384,13.6019,13.18,13.4508,1157214.2849017,0
+DCI.US,D,20090129,000000,13.3065,13.3648,12.8936,12.9597,1399953.0316191,0
+DCI.US,D,20090130,000000,13.0437,13.3826,12.7246,12.9854,2227285.1471671,0
+DCI.US,D,20090202,000000,12.7503,12.8599,12.4964,12.69,1877807.5506097,0
+DCI.US,D,20090203,000000,12.7424,13.1207,12.6209,13.0279,998362.6723079,0
+DCI.US,D,20090204,000000,13.0615,13.3232,12.9083,12.9765,977055.59329367,0
+DCI.US,D,20090205,000000,12.8846,13.1958,12.775,13.0704,895620.03852255,0
+DCI.US,D,20090206,000000,13.0872,13.837,12.9944,13.5327,1621798.6943493,0
+DCI.US,D,20090209,000000,13.5653,13.7125,13.4408,13.592,930583.89236148,0
+DCI.US,D,20090210,000000,13.4843,13.7125,12.8936,12.9854,880451.01780486,0
+DCI.US,D,20090211,000000,13.0111,13.2975,12.7147,12.9517,778572.81373343,0
+DCI.US,D,20090212,000000,12.7424,13.0032,12.5231,12.9765,699501.78801586,0
+DCI.US,D,20090213,000000,12.9765,13.2818,12.8985,12.9517,601318.16059061,0
+DCI.US,D,20090217,000000,12.5398,12.6209,12.2247,12.4519,682814.44812851,0
+DCI.US,D,20090218,000000,12.7572,12.9677,12.445,12.5478,1593207.7321718,0
+DCI.US,D,20090219,000000,12.6209,12.775,12.1654,12.2524,1054315.7703482,0
+DCI.US,D,20090220,000000,12.1437,12.2711,11.7949,12.0666,1623032.5817279,0
+DCI.US,D,20090223,000000,12.1269,12.2167,11.2318,11.3217,1860226.4268378,0
+DCI.US,D,20090224,000000,11.4225,12.12,11.3039,11.9807,1514744.0341221,0
+DCI.US,D,20090225,000000,11.9412,12.0399,11.4907,11.7949,1495961.4137806,0
+DCI.US,D,20090226,000000,11.2634,11.2634,10.4653,10.5224,5126282.7926941,0
+DCI.US,D,20090227,000000,10.3052,10.4553,10.1619,10.1896,2312322.1550086,0
+DCI.US,D,20090302,000000,10.0147,10.0147,9.61063,9.74104,3961210.699983,0
+DCI.US,D,20090303,000000,9.86255,9.98598,9.60272,9.74992,2417281.5347817,0
+DCI.US,D,20090304,000000,9.92577,10.3713,9.78253,10.1975,1861431.9722585,0
+DCI.US,D,20090305,000000,10.4948,10.4948,9.49504,9.55432,1845740.6497464,0
+DCI.US,D,20090306,000000,9.74104,9.74104,9.21653,9.44367,1584051.2553659,0
+DCI.US,D,20090309,000000,9.24874,9.56914,9.10728,9.18265,1439170.2035587,0
+DCI.US,D,20090310,000000,9.37639,9.83094,9.3014,9.83094,1134147.9800762,0
+DCI.US,D,20090311,000000,9.91788,10.2597,9.75586,10.1806,1284752.0829403,0
+DCI.US,D,20090312,000000,10.0483,10.6163,9.97811,10.5136,1533240.198247,0
+DCI.US,D,20090313,000000,10.6331,10.642,10.2775,10.4553,1064672.7315109,0
+DCI.US,D,20090316,000000,10.5224,10.9117,10.4483,10.6776,1390061.6883353,0
+DCI.US,D,20090317,000000,10.5551,11.0402,10.4336,11.0402,1615804.3702675,0
+DCI.US,D,20090318,000000,10.9621,11.5776,10.7911,11.4225,958942.04559962,0
+DCI.US,D,20090319,000000,11.2081,11.2545,10.6855,10.7507,1738998.7632683,0
+DCI.US,D,20090320,000000,10.7911,10.8525,10.234,10.311,1336359.751517,0
+DCI.US,D,20090323,000000,10.5551,11.3681,10.4483,11.3681,1310021.9749874,0
+DCI.US,D,20090324,000000,11.1993,11.5074,11.0935,11.2891,1568323.4931939,0
+DCI.US,D,20090325,000000,11.3504,11.6843,10.9878,11.3593,874629.78210838,0
+DCI.US,D,20090326,000000,11.4511,11.8986,11.3593,11.8986,1400277.9519215,0
+DCI.US,D,20090327,000000,11.7881,11.95,11.5331,11.6142,958827.6655555,0
+DCI.US,D,20090330,000000,11.4383,11.5588,10.9878,11.1576,830711.89401956,0
+DCI.US,D,20090331,000000,11.3217,11.4907,11.0935,11.2081,1062718.1486332,0
+DCI.US,D,20090401,000000,10.9374,11.5875,10.8525,11.5331,1032639.2336693,0
+DCI.US,D,20090402,000000,11.8395,12.5892,11.6398,12.4213,1267016.0906131,0
+DCI.US,D,20090403,000000,12.3798,12.5319,12.2167,12.5053,814780.67707871,0
+DCI.US,D,20090406,000000,12.3541,12.3798,12.0064,12.2247,1399262.7025033,0
+DCI.US,D,20090407,000000,11.9965,12.2524,11.8819,11.9807,1418354.0477427,0
+DCI.US,D,20090408,000000,12.1012,12.2247,11.8492,12.0943,911377.15486528,0
+DCI.US,D,20090409,000000,12.3363,13.0032,12.3363,12.9854,1644595.7505755,0
+DCI.US,D,20090413,000000,12.8175,12.8767,12.4964,12.7987,1011400.9851242,0
+DCI.US,D,20090414,000000,12.5832,12.7246,12.3195,12.5478,730165.76196632,0
+DCI.US,D,20090415,000000,12.5319,12.6653,12.3442,12.5972,465744.4052933,0
+DCI.US,D,20090416,000000,12.7503,13.1721,12.5892,13.103,533928.07035163,0
+DCI.US,D,20090417,000000,13.0951,13.1464,12.8985,13.021,538006.27564133,0
+DCI.US,D,20090420,000000,12.6209,12.6209,12.0746,12.201,875748.27723003,0
+DCI.US,D,20090421,000000,12.2791,12.6841,11.9323,12.6653,1013032.6721251,0
+DCI.US,D,20090422,000000,12.5231,13.3984,12.4697,13.0704,938234.19655101,0
+DCI.US,D,20090423,000000,13.1385,13.1544,12.7325,13.0951,741280.87050102,0
+DCI.US,D,20090424,000000,13.2195,13.8508,13.0793,13.67,794552.61688772,0
+DCI.US,D,20090427,000000,13.3569,13.6947,12.9677,13.2384,877042.89737536,0
+DCI.US,D,20090428,000000,13.0279,13.4665,12.9173,13.2975,660639.90276202,0
+DCI.US,D,20090429,000000,13.4586,14.0652,13.3895,13.9052,623021.01480174,0
+DCI.US,D,20090430,000000,14.0306,14.3409,13.7619,13.7718,952171.35431572,0
+DCI.US,D,20090501,000000,13.592,13.6433,13.3145,13.5653,740542.96738456,0
+DCI.US,D,20090504,000000,13.8034,14.3172,13.4942,14.3082,946887.60360529,0
+DCI.US,D,20090505,000000,14.2164,14.3686,13.845,14.0385,502273.14008977,0
+DCI.US,D,20090506,000000,14.1926,14.4278,13.8884,14.3082,641286.39441274,0
+DCI.US,D,20090507,000000,14.42,14.4851,13.7274,13.8884,692696.68149744,0
+DCI.US,D,20090508,000000,14.1749,14.4525,13.9477,14.42,629493.10331561,0
+DCI.US,D,20090511,000000,14.1926,14.4782,13.9052,14.3409,757837.63493977,0
+DCI.US,D,20090512,000000,14.4693,14.569,13.8271,14.1828,649431.67065159,0
+DCI.US,D,20090513,000000,13.915,13.915,13.3569,13.4408,895321.43575251,0
+DCI.US,D,20090514,000000,13.4665,13.7521,13.4408,13.6176,672033.36981115,0
+DCI.US,D,20090515,000000,13.6019,13.9644,13.5575,13.6848,917106.2791988,0
+DCI.US,D,20090518,000000,13.8706,14.0306,13.7125,14.0218,986496.50189062,0
+DCI.US,D,20090519,000000,14.0752,14.1749,13.8193,13.8607,1182324.2473295,0
+DCI.US,D,20090520,000000,14.0218,14.1374,13.5239,13.5732,1337562.2602994,0
+DCI.US,D,20090521,000000,13.4665,13.5327,13.0032,13.1464,1318471.9272729,0
+DCI.US,D,20090522,000000,13.2551,13.4063,13.0032,13.1958,1056670.177274,0
+DCI.US,D,20090526,000000,13.103,13.9377,12.943,13.8884,1458322.2815648,0
+DCI.US,D,20090527,000000,13.0032,14.085,13.0032,13.4843,2751445.3641938,0
+DCI.US,D,20090528,000000,13.5239,13.915,13.1721,13.7866,1630492.5899148,0
+DCI.US,D,20090529,000000,13.7965,14.0652,13.6176,14.0652,1278500.6568124,0
+DCI.US,D,20090601,000000,14.2993,15.0572,14.1651,14.9841,1062219.1277327,0
+DCI.US,D,20090602,000000,14.8644,15.155,14.8309,15.0245,987499.60475536,0
+DCI.US,D,20090603,000000,14.822,15.1114,14.741,14.9277,1064401.4584859,0
+DCI.US,D,20090604,000000,15.0572,15.1638,14.7716,15.0729,1127081.7226606,0
+DCI.US,D,20090605,000000,15.2449,15.3821,15.0926,15.2863,793803.57943069,0
+DCI.US,D,20090608,000000,15.0572,15.3733,14.9672,15.2705,609801.51589789,0
+DCI.US,D,20090609,000000,15.226,15.6598,15.226,15.5837,661305.9387711,0
+DCI.US,D,20090610,000000,15.7428,15.8169,15.0926,15.3564,723725.05204862,0
+DCI.US,D,20090611,000000,15.4562,15.7912,15.3663,15.5837,699774.07325362,0
+DCI.US,D,20090612,000000,15.39,15.4384,15.1313,15.4384,813956.73587598,0
+DCI.US,D,20090615,000000,15.2043,15.2043,14.7311,14.8566,697670.69509725,0
+DCI.US,D,20090616,000000,14.9524,15.1401,14.657,14.6718,635497.54952522,0
+DCI.US,D,20090617,000000,14.6984,14.8931,14.412,14.5849,971716.17088035,0
+DCI.US,D,20090618,000000,14.657,14.7558,14.404,14.6718,674103.34494578,0
+DCI.US,D,20090619,000000,14.7973,14.9099,14.3863,14.4367,1082671.8991608,0
+DCI.US,D,20090622,000000,14.326,14.42,13.8795,13.8795,585405.16347978,0
+DCI.US,D,20090623,000000,13.9644,14.0148,13.7125,13.7965,593848.03027588,0
+DCI.US,D,20090624,000000,13.8193,14.2252,13.7521,13.9644,644155.00543063,0
+DCI.US,D,20090625,000000,13.845,14.404,13.8271,14.2895,596861.38772127,0
+DCI.US,D,20090626,000000,14.2519,14.6393,14.1828,14.5849,819744.56855073,0
+DCI.US,D,20090629,000000,14.5286,14.6718,14.3773,14.569,646110.60052115,0
+DCI.US,D,20090630,000000,14.5118,14.569,14.3172,14.4614,706880.8191804,0
+DCI.US,D,20090701,000000,14.6126,14.9099,14.4436,14.7716,612393.7928269,0
+DCI.US,D,20090702,000000,14.4782,14.5039,14.1926,14.1926,657799.63370197,0
+DCI.US,D,20090706,000000,14.0306,14.0998,13.9052,13.9724,977129.48482659,0
+DCI.US,D,20090707,000000,13.922,13.9565,13.3569,13.3826,1116638.7234117,0
+DCI.US,D,20090708,000000,13.4408,13.4586,13.1464,13.3895,915287.33283355,0
+DCI.US,D,20090709,000000,13.3984,13.5406,13.2651,13.4665,660646.98825148,0
+DCI.US,D,20090710,000000,13.4161,13.4942,13.2551,13.3569,1234992.7148994,0
+DCI.US,D,20090713,000000,13.4508,13.8113,13.0872,13.7866,756087.51904355,0
+DCI.US,D,20090714,000000,13.7619,13.9891,13.677,13.9891,699848.97699933,0
+DCI.US,D,20090715,000000,14.1828,14.5463,14.0652,14.5206,611136.6245544,0
+DCI.US,D,20090716,000000,14.4525,14.822,14.326,14.7638,733899.8149109,0
+DCI.US,D,20090717,000000,14.7558,14.7716,14.569,14.6807,771182.6482283,0
+DCI.US,D,20090720,000000,14.7716,15.1855,14.7716,15.0572,822643.54595199,0
+DCI.US,D,20090721,000000,15.2043,15.3476,15.0649,15.226,1086222.7415923,0
+DCI.US,D,20090722,000000,15.1855,15.3476,15.0572,15.1786,777770.12899907,0
+DCI.US,D,20090723,000000,15.2122,15.9946,14.9365,15.8801,1113825.7840966,0
+DCI.US,D,20090724,000000,15.6992,15.888,15.5837,15.888,649225.17924451,0
+DCI.US,D,20090727,000000,15.8069,15.9946,15.6677,15.9462,882510.87081169,0
+DCI.US,D,20090728,000000,15.8436,15.9205,15.4898,15.7615,555075.21974665,0
+DCI.US,D,20090729,000000,15.6677,15.7338,15.4207,15.6765,923112.74983397,0
+DCI.US,D,20090730,000000,15.8069,16.2496,15.7249,15.9373,1322102.7345139,0
+DCI.US,D,20090731,000000,15.8346,16.0707,15.7338,15.8721,690116.5511218,0
+DCI.US,D,20090803,000000,16.1497,16.3504,15.888,16.2496,587884.07257746,0
+DCI.US,D,20090804,000000,16.2061,16.4422,16.0115,16.4244,731601.07968803,0
+DCI.US,D,20090805,000000,16.5015,16.5696,16.0983,16.3681,847783.87476323,0
+DCI.US,D,20090806,000000,16.3848,16.4343,15.9205,16.0886,916381.53484848,0
+DCI.US,D,20090807,000000,16.2545,16.5864,16.0529,16.4688,563766.07867379,0
+DCI.US,D,20090810,000000,16.3948,16.5104,16.2406,16.3948,374382.07979094,0
+DCI.US,D,20090811,000000,16.4007,16.459,15.9729,16.132,505441.36609046,0
+DCI.US,D,20090812,000000,16.0886,16.5696,16.0886,16.4145,555685.58405286,0
+DCI.US,D,20090813,000000,16.4501,16.537,16.1162,16.537,415575.0910766,0
+DCI.US,D,20090814,000000,16.4688,16.5776,15.8801,16.0529,605270.85149563,0
+DCI.US,D,20090817,000000,15.8069,15.8436,15.4384,15.5373,586596.53792158,0
+DCI.US,D,20090818,000000,15.6765,15.8623,15.6014,15.8257,648715.0240035,0
+DCI.US,D,20090819,000000,15.5925,16.0115,15.5925,15.9205,659837.21802766,0
+DCI.US,D,20090820,000000,15.9542,16.298,15.9285,16.1637,957381.21349321,0
+DCI.US,D,20090821,000000,16.2545,16.5963,16.2545,16.4945,596720.69014488,0
+DCI.US,D,20090824,000000,16.5864,16.6181,16.2159,16.2802,671272.18580076,0
+DCI.US,D,20090825,000000,16.3078,16.4688,16.1409,16.2703,844355.51007814,0
+DCI.US,D,20090826,000000,16.29,16.3681,16.0362,16.1725,580386.61251767,0
+DCI.US,D,20090827,000000,16.124,16.3354,15.8436,16.298,736077.0846002,0
+DCI.US,D,20090828,000000,16.3592,16.4343,15.9117,16.0115,1080248.661766,0
+DCI.US,D,20090831,000000,15.8346,15.8534,15.5303,15.6844,1446169.6549308,0
+DCI.US,D,20090901,000000,15.4978,16.0173,15.3209,15.4147,2027484.4665676,0
+DCI.US,D,20090902,000000,14.4693,15.2359,14.4693,14.5206,3307745.361404,0
+DCI.US,D,20090903,000000,14.569,14.8131,14.4367,14.8131,1350495.3029866,0
+DCI.US,D,20090904,000000,14.8397,15.0245,14.7084,14.9751,611542.5218791,0
+DCI.US,D,20090908,000000,15.2122,15.2784,14.9751,15.0245,1014356.6464411,0
+DCI.US,D,20090909,000000,14.9841,15.1945,14.8644,15.0502,913587.82757631,0
+DCI.US,D,20090910,000000,15.0028,15.0156,14.8309,15.0098,935145.93535992,0
+DCI.US,D,20090911,000000,15.0335,15.3387,14.9841,15.0649,1110784.0846934,0
+DCI.US,D,20090914,000000,14.9524,15.1026,14.8072,15.0245,948537.51043633,0
+DCI.US,D,20090915,000000,15.0335,15.0729,14.741,15.0245,715235.62346466,0
+DCI.US,D,20090916,000000,15.0502,15.226,15.0028,15.2202,666995.58680622,0
+DCI.US,D,20090917,000000,15.2202,15.3297,14.9751,15.0098,812786.61790256,0
+DCI.US,D,20090918,000000,15.1213,15.3733,14.9435,15.313,1977841.5029964,0
+DCI.US,D,20090921,000000,15.1114,15.1638,14.8397,14.9593,838395.60123083,0
+DCI.US,D,20090922,000000,15.0098,15.0572,14.8072,14.9021,685134.43981976,0
+DCI.US,D,20090923,000000,14.9099,14.9593,14.7084,14.741,906902.1621659,0
+DCI.US,D,20090924,000000,14.7973,14.8832,14.5206,14.6126,1318620.7225515,0
+DCI.US,D,20090925,000000,14.5463,14.741,14.4614,14.494,1476932.8257337,0
+DCI.US,D,20090928,000000,14.6037,14.8744,14.4436,14.7716,476180.31905276,0
+DCI.US,D,20090929,000000,14.7488,14.9365,14.6303,14.7221,493256.34864755,0
+DCI.US,D,20090930,000000,14.7221,14.7558,14.2993,14.4525,1256286.6351475,0
+DCI.US,D,20091001,000000,14.3963,14.412,13.9477,13.9565,838073.71756687,0
+DCI.US,D,20091002,000000,13.7965,14.0998,13.7204,13.7274,1488141.0578441,0
+DCI.US,D,20091005,000000,13.7521,14.0148,13.6089,13.9891,903948.52527452,0
+DCI.US,D,20091006,000000,14.1374,14.2519,13.9377,14.1225,776146.53970032,0
+DCI.US,D,20091007,000000,14.0148,14.0475,13.8508,13.9891,1048925.7372959,0
+DCI.US,D,20091008,000000,14.0998,14.2441,13.922,14.1294,1706089.7013721,0
+DCI.US,D,20091009,000000,14.0652,14.3339,14.0078,14.3172,1049558.3702832,0
+DCI.US,D,20091012,000000,14.4782,14.4782,14.1374,14.2342,819411.55054617,0
+DCI.US,D,20091013,000000,14.2164,14.2342,13.9891,14.0752,986043.03056527,0
+DCI.US,D,20091014,000000,14.1926,14.1926,13.9991,14.1136,1532499.2584921,0
+DCI.US,D,20091015,000000,14.5533,15.2705,14.5533,15.2449,4741291.7107583,0
+DCI.US,D,20091016,000000,15.155,15.6992,15.0572,15.5373,2932153.6873412,0
+DCI.US,D,20091019,000000,15.5215,16.0362,15.5145,16.0173,2020270.4260861,0
+DCI.US,D,20091020,000000,16.0619,16.0619,15.7695,15.9285,1256507.2975335,0
+DCI.US,D,20091021,000000,15.9285,16.2802,15.8,15.8257,1169459.0228986,0
+DCI.US,D,20091022,000000,15.8721,16.1162,15.6173,16.045,1286325.0616001,0
+DCI.US,D,20091023,000000,16.0707,16.132,15.6934,15.7428,1302712.7865047,0
+DCI.US,D,20091026,000000,15.7081,15.9946,15.4286,15.5303,858465.75622818,0
+DCI.US,D,20091027,000000,15.5066,15.7249,15.4484,15.4829,1148982.9705766,0
+DCI.US,D,20091028,000000,15.4286,15.4286,14.9178,14.9929,1305132.9872611,0
+DCI.US,D,20091029,000000,15.0403,15.4078,14.9672,15.3476,1149797.8018643,0
+DCI.US,D,20091030,000000,15.2359,15.313,14.8487,14.8931,1055269.2747867,0
+DCI.US,D,20091102,000000,14.9277,15.1945,14.7084,14.9099,944319.61978301,0
+DCI.US,D,20091103,000000,15.6765,16.0362,15.2359,15.9729,2310869.6296696,0
+DCI.US,D,20091104,000000,16.1637,16.2406,15.7338,15.8,1236175.991639,0
+DCI.US,D,20091105,000000,15.888,16.2703,15.888,16.2318,1134941.5548955,0
+DCI.US,D,20091106,000000,16.132,16.298,15.888,15.9285,1115422.0436504,0
+DCI.US,D,20091109,000000,16.124,16.4422,16.124,16.4244,716335.89875627,0
+DCI.US,D,20091110,000000,16.3177,16.5015,16.1497,16.3267,608239.6715787,0
+DCI.US,D,20091111,000000,16.537,16.5864,16.2159,16.3592,673338.11208427,0
+DCI.US,D,20091112,000000,16.2703,16.5292,16.0619,16.1162,1003247.6111831,0
+DCI.US,D,20091113,000000,16.124,16.3424,16.0529,16.2496,753669.34271266,0
+DCI.US,D,20091116,000000,16.3267,17.023,16.3267,16.9925,1590922.1557152,0
+DCI.US,D,20091117,000000,17.0953,17.2672,16.9756,17.2672,1726854.2343365,0
+DCI.US,D,20091118,000000,17.1753,17.4628,17.039,17.3037,2366649.6393246,0
+DCI.US,D,20091119,000000,18.4329,18.8607,18.1217,18.6671,5593118.363364,0
+DCI.US,D,20091120,000000,18.2314,18.6601,18.2225,18.4171,1395743.2386681,0
+DCI.US,D,20091123,000000,18.753,18.7875,18.2709,18.3331,1495965.4626318,0
+DCI.US,D,20091124,000000,18.4665,18.5346,18.1138,18.2966,1171486.4850964,0
+DCI.US,D,20091125,000000,18.4229,18.4576,18.2225,18.3242,929160.72119312,0
+DCI.US,D,20091127,000000,17.8757,18.2225,17.7483,17.8934,961195.2312474,0
+DCI.US,D,20091130,000000,17.8164,17.8253,17.3541,17.7393,1825156.290657,0
+DCI.US,D,20091201,000000,17.85,18.0269,17.7907,17.9291,1057711.7442243,0
+DCI.US,D,20091202,000000,17.9369,18.0447,17.5112,17.6831,1086407.976531,0
+DCI.US,D,20091203,000000,17.764,17.8589,17.4933,17.5813,1004063.4546836,0
+DCI.US,D,20091204,000000,17.8421,18.0594,17.6831,17.8421,1005142.4735069,0
+DCI.US,D,20091207,000000,17.8589,17.8589,17.5112,17.6909,1283808.7006296,0
+DCI.US,D,20091208,000000,17.4875,17.6909,17.2672,17.5388,1637979.9278468,0
+DCI.US,D,20091209,000000,17.4391,17.5546,17.2937,17.4558,3551232.1333659,0
+DCI.US,D,20091210,000000,17.5733,17.7256,17.4875,17.5546,1105924.4511378,0
+DCI.US,D,20091211,000000,17.6257,17.7256,17.3708,17.6989,1044670.3947698,0
+DCI.US,D,20091214,000000,17.8421,17.8677,17.6158,17.7907,760107.01599202,0
+DCI.US,D,20091215,000000,17.6752,17.9795,17.6327,17.85,1049265.8407899,0
+DCI.US,D,20091216,000000,17.9438,18.0022,17.7334,17.8846,736734.01069427,0
+DCI.US,D,20091217,000000,17.774,17.774,17.3798,17.4479,969317.2265923,0
+DCI.US,D,20091218,000000,17.4785,17.6257,17.4479,17.5112,1765962.0872958,0
+DCI.US,D,20091221,000000,17.5912,17.7256,17.521,17.6485,828235.00934746,0
+DCI.US,D,20091222,000000,17.7393,17.9369,17.6574,17.9191,964008.17056238,0
+DCI.US,D,20091223,000000,17.8677,18.1968,17.8085,18.1642,794660.92365516,0
+DCI.US,D,20091224,000000,18.1542,18.2314,18.011,18.1542,208373.1106314,0
+DCI.US,D,20091228,000000,18.1879,18.2472,17.9538,18.1819,902994.00862319,0
+DCI.US,D,20091229,000000,18.2472,18.2472,18.0594,18.1048,634688.79151418,0
+DCI.US,D,20091230,000000,17.9795,18.1217,17.9103,17.9616,420420.55365339,0
+DCI.US,D,20091231,000000,17.9191,18.0022,17.7571,17.7571,572040.91814844,0
+DCI.US,D,20100104,000000,17.8352,18.0515,17.6485,17.9034,774703.12427636,0
+DCI.US,D,20100105,000000,17.85,17.85,17.4311,17.4933,913642.48706642,0
+DCI.US,D,20100106,000000,17.4479,17.6574,17.4045,17.6327,765869.54334727,0
+DCI.US,D,20100107,000000,17.5546,17.8757,17.5388,17.85,738707.82561483,0
+DCI.US,D,20100108,000000,17.8352,17.9369,17.7067,17.9369,723677.47804797,0
+DCI.US,D,20100111,000000,17.9616,18.0515,17.7907,17.9705,557475.17624749,0
+DCI.US,D,20100112,000000,17.85,17.9616,17.6831,17.7819,637878.27398325,0
+DCI.US,D,20100113,000000,17.8006,17.9795,17.6909,17.8757,565963.59261868,0
+DCI.US,D,20100114,000000,17.7571,17.764,17.4628,17.6425,1399096.6996074,0
+DCI.US,D,20100115,000000,17.5733,17.6989,17.3037,17.4134,630696.62431075,0
+DCI.US,D,20100119,000000,17.4391,17.6909,17.3541,17.6574,846962.97019883,0
+DCI.US,D,20100120,000000,17.4558,17.4628,17.2188,17.3541,621873.16550947,0
+DCI.US,D,20100121,000000,17.3284,17.3708,16.9055,17.112,649181.65409498,0
+DCI.US,D,20100122,000000,17.1505,17.1505,16.8473,16.865,677414.29294843,0
+DCI.US,D,20100125,000000,16.9391,16.9925,16.5529,16.6961,528409.4862763,0
+DCI.US,D,20100126,000000,16.5864,16.7316,16.5015,16.5607,529169.65807391,0
+DCI.US,D,20100127,000000,16.459,16.537,16.2406,16.4501,624531.23626916,0
+DCI.US,D,20100128,000000,16.5292,16.537,16.0886,16.2061,542056.13897321,0
+DCI.US,D,20100129,000000,16.1409,16.3948,15.9542,15.964,1046837.5423312,0
+DCI.US,D,20100201,000000,16.2406,16.6181,16.0362,16.4343,1304647.1251268,0
+DCI.US,D,20100202,000000,16.5104,16.6506,16.3681,16.5449,946485.75513173,0
+DCI.US,D,20100203,000000,16.4688,16.6348,16.3078,16.4145,639303.46957718,0
+DCI.US,D,20100204,000000,16.2496,16.3078,15.964,15.9809,523877.80966126,0
+DCI.US,D,20100205,000000,15.9542,16.045,15.5373,15.9542,1167527.7209148,0
+DCI.US,D,20100208,000000,16.0115,16.1497,15.9048,15.9285,650317.35683388,0
+DCI.US,D,20100209,000000,16.0806,16.3078,16.0263,16.1497,579820.78557378,0
+DCI.US,D,20100210,000000,16.1409,16.1912,15.9117,16.0983,518120.3433699,0
+DCI.US,D,20100211,000000,16.0115,16.3177,15.9205,16.298,567130.67395376,0
+DCI.US,D,20100212,000000,16.1637,16.5607,16.0529,16.5607,1094112.9402105,0
+DCI.US,D,20100216,000000,16.6961,16.7553,16.537,16.7376,448877.90374394,0
+DCI.US,D,20100217,000000,16.7623,16.9925,16.7376,16.8473,460628.68190432,0
+DCI.US,D,20100218,000000,16.8897,17.1604,16.8295,17.1337,519959.53399076,0
+DCI.US,D,20100219,000000,17.0587,17.2276,17.0487,17.0587,484744.65138243,0
+DCI.US,D,20100222,000000,17.0953,17.3541,16.9826,17.3441,775074.60636654,0
+DCI.US,D,20100223,000000,17.276,17.3441,16.9658,17.039,470595.94114675,0
+DCI.US,D,20100224,000000,17.0487,17.2513,16.9925,17.2425,491171.1903212,0
+DCI.US,D,20100225,000000,17.0487,17.2345,16.865,17.1684,1363243.1107351,0
+DCI.US,D,20100226,000000,17.2188,17.2425,17.0083,17.2188,1140485.4442903,0
+DCI.US,D,20100301,000000,17.2019,17.4706,17.1753,17.4391,1162484.8768459,0
+DCI.US,D,20100302,000000,17.4311,17.6662,17.4311,17.5912,941318.40889099,0
+DCI.US,D,20100303,000000,17.5733,17.8006,17.5112,17.6425,1063186.8031502,0
+DCI.US,D,20100304,000000,17.7166,17.8006,17.5733,17.6752,936414.23797298,0
+DCI.US,D,20100305,000000,17.7393,18.0684,17.6831,17.9933,652129.21770968,0
+DCI.US,D,20100308,000000,17.9705,18.2047,17.9034,18.1285,1075307.0389753,0
+DCI.US,D,20100309,000000,18.0594,18.5514,18.0594,18.4171,1977330.3355426,0
+DCI.US,D,20100310,000000,18.4665,18.5771,18.3992,18.5712,1002632.185813,0
+DCI.US,D,20100311,000000,18.4171,18.5426,18.2798,18.5426,437405.48409798,0
+DCI.US,D,20100312,000000,18.5613,18.6739,18.4912,18.6739,1034284.0794366,0
+DCI.US,D,20100315,000000,18.6601,18.6739,18.4843,18.5939,675782.60594743,0
+DCI.US,D,20100316,000000,18.586,18.7875,18.5257,18.7707,739056.02681107,0
+DCI.US,D,20100317,000000,18.7797,18.8528,18.7115,18.8408,728311.38815377,0
+DCI.US,D,20100318,000000,18.8142,18.9742,18.7619,18.9387,663944.77748797,0
+DCI.US,D,20100319,000000,18.9387,18.9742,18.7875,18.9111,1066175.8674889,0
+DCI.US,D,20100322,000000,18.7954,18.9901,18.7954,18.9288,373050.00777276,0
+DCI.US,D,20100323,000000,18.9822,19.2015,18.8942,19.1926,425644.58380979,0
+DCI.US,D,20100324,000000,19.1402,19.1749,18.8054,18.8054,417238.15667378,0
+DCI.US,D,20100325,000000,18.9742,19.1836,18.7954,18.8528,849659.50504415,0
+DCI.US,D,20100326,000000,18.9575,19.2282,18.8854,19.1749,1551491.4068791,0
+DCI.US,D,20100329,000000,19.0059,19.242,18.8695,19.1472,1265292.2922492,0
+DCI.US,D,20100330,000000,19.1926,19.3013,19.1235,19.1659,885276.23612604,0
+DCI.US,D,20100331,000000,19.0504,19.1749,18.8311,18.8311,772580.51407717,0
+DCI.US,D,20100401,000000,18.9485,19.0681,18.7707,19.0138,606116.04916673,0
+DCI.US,D,20100405,000000,19.1402,19.4366,19.0316,19.4021,762653.74334592,0
+DCI.US,D,20100406,000000,19.3517,19.4021,19.2756,19.3774,686591.01400985,0
+DCI.US,D,20100407,000000,19.3013,19.4703,19.2093,19.4703,1174773.1399924,0
+DCI.US,D,20100408,000000,19.4021,19.4109,19.1472,19.1836,898721.45847977,0
+DCI.US,D,20100409,000000,19.1836,19.4021,19.083,19.4021,564018.11965595,0
+DCI.US,D,20100412,000000,19.4021,19.4021,19.2677,19.3427,277140.82246366,0
+DCI.US,D,20100413,000000,19.2588,19.3774,19.2015,19.3013,461653.04123746,0
+DCI.US,D,20100414,000000,19.3517,19.3704,19.1659,19.3606,349343.98447046,0
+DCI.US,D,20100415,000000,19.2756,19.4021,18.9901,19.2677,448176.44028756,0
+DCI.US,D,20100416,000000,19.242,19.318,19.0593,19.2282,663404.25586358,0
+DCI.US,D,20100419,000000,19.2193,19.3704,18.9901,19.1135,592317.56455287,0
+DCI.US,D,20100420,000000,19.1402,19.3842,19.1402,19.1926,358317.25076316,0
+DCI.US,D,20100421,000000,19.1749,19.2282,19.1235,19.1561,945349.04018004,0
+DCI.US,D,20100422,000000,18.9901,19.5018,18.8854,19.488,875911.24348757,0
+DCI.US,D,20100423,000000,19.4533,19.5651,19.3517,19.5018,377467.30434369,0
+DCI.US,D,20100426,000000,19.495,19.7735,19.4533,19.5384,596522.29644004,0
+DCI.US,D,20100427,000000,19.4109,19.6283,19.0958,19.1561,503756.03181213,0
+DCI.US,D,20100428,000000,19.242,19.2845,18.9485,19.0138,476054.80466808,0
+DCI.US,D,20100429,000000,19.1135,19.1836,18.9288,19.1749,1090656.2335677,0
+DCI.US,D,20100430,000000,19.1836,19.4703,19.1836,19.327,1168965.0630621,0
+DCI.US,D,20100503,000000,19.3517,19.6214,19.3092,19.5651,971461.09325986,0
+DCI.US,D,20100504,000000,19.2756,19.2756,18.8942,19.0898,1133425.2601514,0
+DCI.US,D,20100505,000000,18.9901,18.9901,18.5346,18.586,657934.25800168,0
+DCI.US,D,20100506,000000,18.4329,18.753,17.1337,17.9538,1190932.1048087,0
+DCI.US,D,20100507,000000,17.9191,18.0447,17.4391,17.5466,1527305.5947192,0
+DCI.US,D,20100510,000000,18.8054,18.8054,18.2709,18.6828,1060775.7123087,0
+DCI.US,D,20100511,000000,18.5613,18.8478,18.3518,18.5712,857793.64694241,0
+DCI.US,D,20100512,000000,18.6739,19.2845,18.6354,19.242,914454.28171579,0
+DCI.US,D,20100513,000000,19.2093,19.2756,18.8942,19.0958,974223.42193587,0
+DCI.US,D,20100514,000000,18.9742,19.0059,18.3905,18.5426,774337.71546286,0
+DCI.US,D,20100517,000000,18.586,18.8221,18.0269,18.4486,566641.77518113,0
+DCI.US,D,20100518,000000,18.6828,18.8054,18.0782,18.1048,700535.25726401,0
+DCI.US,D,20100519,000000,19.0593,19.0593,18.1138,18.2709,1986554.6306046,0
+DCI.US,D,20100520,000000,17.8589,17.9369,17.3441,17.3708,1498220.6727052,0
+DCI.US,D,20100521,000000,17.1753,17.6989,16.9302,17.6425,1315061.7824179,0
+DCI.US,D,20100524,000000,17.85,18.0022,17.5112,17.599,846320.21508367,0
+DCI.US,D,20100525,000000,17.1337,17.8352,16.9055,17.764,2088985.5028537,0
+DCI.US,D,20100526,000000,17.9034,18.2145,17.7334,17.8253,1185569.4015014,0
+DCI.US,D,20100527,000000,17.9705,18.5257,17.8085,18.5257,885269.15063658,0
+DCI.US,D,20100528,000000,18.4486,18.4743,18.011,18.011,961228.63426912,0
+DCI.US,D,20100601,000000,17.9191,18.3992,17.764,17.9103,832420.50919182,0
+DCI.US,D,20100602,000000,17.9616,18.3735,17.8421,18.3568,681007.64831663,0
+DCI.US,D,20100603,000000,18.2886,18.5169,18.2472,18.3735,702532.3530785,0
+DCI.US,D,20100604,000000,17.9616,18.0357,17.4933,17.5635,1434864.2503935,0
+DCI.US,D,20100607,000000,17.6574,17.6989,17.117,17.1337,1024511.1650478,0
+DCI.US,D,20100608,000000,17.0953,17.4479,16.9925,17.3876,1049870.1318195,0
+DCI.US,D,20100609,000000,17.5546,17.9795,17.4628,17.5388,933498.05295445,0
+DCI.US,D,20100610,000000,17.8164,18.1375,17.7819,18.1217,535304.67973212,0
+DCI.US,D,20100611,000000,17.9191,18.2609,17.9034,18.1879,402869.79626488,0
+DCI.US,D,20100614,000000,18.342,18.5712,18.1642,18.2225,475735.95764245,0
+DCI.US,D,20100615,000000,18.3331,18.7372,18.3242,18.7016,439878.31991896,0
+DCI.US,D,20100616,000000,18.6177,18.9021,18.586,18.7797,408654.59230129,0
+DCI.US,D,20100617,000000,18.7954,18.8607,18.4576,18.7016,413545.60445316,0
+DCI.US,D,20100618,000000,18.7016,18.7707,18.4576,18.6433,575318.46312934,0
+DCI.US,D,20100621,000000,18.7797,18.9742,18.5514,18.6433,563523.14760664,0
+DCI.US,D,20100622,000000,18.6512,18.7619,17.9795,18.0022,401231.02377444,0
+DCI.US,D,20100623,000000,18.0357,18.3143,17.8934,18.1217,494257.42708675,0
+DCI.US,D,20100624,000000,17.9705,18.1464,17.764,17.9291,694439.71190422,0
+DCI.US,D,20100625,000000,17.9291,18.3568,17.8352,18.3331,1365605.6153631,0
+DCI.US,D,20100628,000000,18.2392,18.4743,18.0684,18.3657,1005587.84713,0
+DCI.US,D,20100629,000000,18.1217,18.2709,17.7907,17.9103,1409571.0774525,0
+DCI.US,D,20100630,000000,18.0022,18.2709,17.7907,17.8006,909510.63449938,0
+DCI.US,D,20100701,000000,17.7067,17.7819,17.3639,17.521,802576.42759298,0
+DCI.US,D,20100702,000000,17.5733,17.7393,17.3945,17.608,486367.2284684,0
+DCI.US,D,20100706,000000,17.7907,17.9616,17.4045,17.5388,508420.30830134,0
+DCI.US,D,20100707,000000,17.608,18.1048,17.5813,18.0684,359221.15677549,0
+DCI.US,D,20100708,000000,18.1968,18.2798,17.9933,18.2047,430546.73030223,0
+DCI.US,D,20100709,000000,18.2225,18.4171,18.1642,18.3568,419222.09372213,0
+DCI.US,D,20100712,000000,18.2609,18.4229,18.0594,18.2047,252442.83063718,0
+DCI.US,D,20100713,000000,18.3657,18.6739,18.2541,18.6265,400796.78449191,0
+DCI.US,D,20100714,000000,18.6107,18.6107,18.3331,18.4912,523713.83119093,0
+DCI.US,D,20100715,000000,18.499,18.5939,18.1642,18.5514,413225.74521475,0
+DCI.US,D,20100716,000000,18.4576,18.4576,17.9538,18.0022,394575.72474742,0
+DCI.US,D,20100719,000000,18.0269,18.2541,17.85,18.2047,314092.66220207,0
+DCI.US,D,20100720,000000,17.9933,18.508,17.9705,18.4743,351459.50918019,0
+DCI.US,D,20100721,000000,18.6027,18.7115,18.4171,18.5514,521273.38617889,0
+DCI.US,D,20100722,000000,18.7619,19.5018,18.753,19.4623,1031148.2442448,0
+DCI.US,D,20100723,000000,19.3922,19.657,19.318,19.6115,772759.67573919,0
+DCI.US,D,20100726,000000,19.5967,19.9009,19.5197,19.9009,659684.37389791,0
+DCI.US,D,20100727,000000,19.9405,20.1202,19.7122,19.7478,823962.45920404,0
+DCI.US,D,20100728,000000,19.7735,19.7735,19.5107,19.6738,521710.66209976,0
+DCI.US,D,20100729,000000,19.7814,20.0086,19.5384,19.6648,653589.84075089,0
+DCI.US,D,20100730,000000,19.4109,19.9009,19.2677,19.8151,603320.31746901,0
+DCI.US,D,20100802,000000,20.0709,20.142,19.7122,19.9573,524456.79537129,0
+DCI.US,D,20100803,000000,19.6214,19.7735,19.4021,19.5967,760932.98162031,0
+DCI.US,D,20100804,000000,19.5967,19.8428,19.5284,19.6648,786828.42116527,0
+DCI.US,D,20100805,000000,18.5771,19.242,18.2225,18.8408,3502184.3509091,0
+DCI.US,D,20100806,000000,18.6828,19.2756,18.6107,18.9288,1176029.296052,0
+DCI.US,D,20100809,000000,19.0898,19.2093,18.8054,19.0504,603879.05892344,0
+DCI.US,D,20100810,000000,18.7875,18.997,18.586,18.9288,739923.49316334,0
+DCI.US,D,20100811,000000,18.508,18.5613,18.3143,18.4843,1365624.8474059,0
+DCI.US,D,20100812,000000,18.1968,18.5712,18.1048,18.4665,1146399.8035625,0
+DCI.US,D,20100813,000000,18.3657,18.3992,18.1138,18.1285,509051.92907591,0
+DCI.US,D,20100816,000000,18.0357,18.2886,17.9034,18.1464,400666.20904332,0
+DCI.US,D,20100817,000000,18.3568,18.7016,18.342,18.5939,622209.22015235,0
+DCI.US,D,20100818,000000,18.5426,18.6177,18.3044,18.4843,347361.05963488,0
+DCI.US,D,20100819,000000,18.3331,18.4171,17.9291,18.0357,496124.95966542,0
+DCI.US,D,20100820,000000,17.9538,18.0594,17.7393,18.0515,334839.98754909,0
+DCI.US,D,20100823,000000,18.1285,18.1879,17.8677,17.8677,412372.4498414,0
+DCI.US,D,20100824,000000,17.6257,17.8757,17.4785,17.6752,940924.65811965,0
+DCI.US,D,20100825,000000,17.5289,17.774,17.3876,17.6989,509737.19712782,0
+DCI.US,D,20100826,000000,17.7067,17.9795,17.5733,17.599,519098.14091516,0
+DCI.US,D,20100827,000000,17.7483,18.1138,17.5112,18.0515,709259.51921287,0
+DCI.US,D,20100830,000000,18.0357,18.2047,17.8589,17.8589,670879.44724221,0
+DCI.US,D,20100831,000000,17.039,17.7907,17.0153,17.4479,1620084.0059004,0
+DCI.US,D,20100901,000000,17.6425,17.8677,17.4875,17.8421,1039332.996782,0
+DCI.US,D,20100902,000000,17.9291,18.1464,17.8421,18.1138,513685.83918171,0
+DCI.US,D,20100903,000000,18.3825,18.5257,18.3143,18.4082,410474.55087933,0
+DCI.US,D,20100907,000000,18.2886,18.3735,18.0782,18.1375,285424.77185332,0
+DCI.US,D,20100908,000000,18.1879,18.3992,18.1285,18.2541,403568.22308293,0
+DCI.US,D,20100909,000000,18.4912,18.5712,18.1968,18.3568,516232.56653563,0
+DCI.US,D,20100910,000000,18.2798,18.5613,18.2798,18.3044,545403.52663592,0
+DCI.US,D,20100913,000000,18.4912,18.6107,18.3518,18.5613,739719.02618183,0
+DCI.US,D,20100914,000000,18.4743,18.5939,18.3905,18.4329,531376.28193382,0
+DCI.US,D,20100915,000000,18.4329,18.7115,18.4329,18.6027,463278.65496177,0
+DCI.US,D,20100916,000000,18.5771,18.8054,18.5257,18.6828,543737.42440041,0
+DCI.US,D,20100917,000000,18.753,18.9742,18.745,18.753,657494.95765527,0
+DCI.US,D,20100920,000000,18.7954,19.2015,18.7372,19.1926,514235.47072113,0
+DCI.US,D,20100921,000000,19.1749,19.4623,19.0504,19.2588,581224.72469933,0
+DCI.US,D,20100922,000000,19.2489,19.2756,18.9901,19.0316,427644.71626262,0
+DCI.US,D,20100923,000000,18.8607,19.1057,18.745,18.9901,594614.27535017,0
+DCI.US,D,20100924,000000,19.242,19.479,19.1561,19.4533,487010.99579634,0
+DCI.US,D,20100927,000000,19.3922,19.4703,19.2193,19.4623,599629.78967394,0
+DCI.US,D,20100928,000000,19.4623,19.6648,19.2093,19.6283,474967.6881426,0
+DCI.US,D,20100929,000000,19.6115,19.6905,19.488,19.5384,505330.02268469,0
+DCI.US,D,20100930,000000,19.6975,19.9573,19.5384,19.6283,974838.84730596,0
+DCI.US,D,20101001,000000,19.7478,19.8248,19.5018,19.6648,565731.79589211,0
+DCI.US,D,20101004,000000,19.5384,19.6283,19.1472,19.2588,829113.61004031,0
+DCI.US,D,20101005,000000,19.4703,19.7567,19.327,19.6115,789781.04584386,0
+DCI.US,D,20101006,000000,19.6283,19.7122,19.5384,19.5868,381643.69427303,0
+DCI.US,D,20101007,000000,19.7044,19.7044,19.4109,19.5107,377761.85826261,0
+DCI.US,D,20101008,000000,19.5018,19.7814,19.4533,19.729,352172.10697716,0
+DCI.US,D,20101011,000000,19.7122,19.8595,19.6648,19.7389,297578.41070006,0
+DCI.US,D,20101012,000000,19.7044,19.8428,19.3704,19.7637,357586.43313616,0
+DCI.US,D,20101013,000000,19.9236,20.1676,19.7735,20.062,549518.17158569,0
+DCI.US,D,20101014,000000,19.9672,20.1282,19.8674,19.9236,421240.446005,0
+DCI.US,D,20101015,000000,20.1282,20.1746,19.6975,19.8328,543115.92575362,0
+DCI.US,D,20101018,000000,19.8071,19.9009,19.7044,19.8752,277742.07685485,0
+DCI.US,D,20101019,000000,19.6214,19.8151,19.4366,19.6214,395683.08552849,0
+DCI.US,D,20101020,000000,19.6381,20.1282,19.6381,19.9819,553716.8301962,0
+DCI.US,D,20101021,000000,20.0709,20.5027,20.0709,20.4858,1238652.8763112,0
+DCI.US,D,20101022,000000,20.468,20.5965,20.4127,20.5718,759476.40743022,0
+DCI.US,D,20101025,000000,20.6488,20.9026,20.4937,20.7625,1258772.6297347,0
+DCI.US,D,20101026,000000,20.6132,20.7466,20.3604,20.3683,625664.9145825,0
+DCI.US,D,20101027,000000,20.2813,20.2813,19.9672,20.1589,353998.13883186,0
+DCI.US,D,20101028,000000,20.2981,20.4226,20.0788,20.2033,264854.58374276,0
+DCI.US,D,20101029,000000,20.222,20.4413,20.1746,20.2892,247327.10724821,0
+DCI.US,D,20101101,000000,20.4226,20.5303,20.2033,20.4038,298141.20100562,0
+DCI.US,D,20101102,000000,20.5875,20.7703,20.5391,20.7308,263440.52248943,0
+DCI.US,D,20101103,000000,20.7545,20.8168,20.5965,20.7773,463787.79798999,0
+DCI.US,D,20101104,000000,20.8325,21.1744,20.7703,21.1655,644905.05510044,0
+DCI.US,D,20101105,000000,21.2159,21.2417,21.1655,21.2417,568159.08213801,0
+DCI.US,D,20101108,000000,21.0717,21.2821,21.0717,21.2564,625988.82267203,0
+DCI.US,D,20101109,000000,21.2337,21.2337,20.5718,20.6587,857577.03340754,0
+DCI.US,D,20101110,000000,20.6587,21.0647,20.4226,21.0569,514323.53323298,0
+DCI.US,D,20101111,000000,20.8572,21.0134,20.8168,20.957,401341.35496743,0
+DCI.US,D,20101112,000000,20.7545,20.9303,20.7545,20.8088,422801.2781114,0
+DCI.US,D,20101115,000000,20.8325,21.13,20.7545,20.9827,361181.81292991,0
+DCI.US,D,20101116,000000,20.8325,20.9216,20.6488,20.9026,640213.44886619,0
+DCI.US,D,20101117,000000,20.9126,21.0647,20.8168,21.0371,699992.71121405,0
+DCI.US,D,20101118,000000,21.864,22.6493,21.7464,22.3452,1972606.3384993,0
+DCI.US,D,20101119,000000,22.3609,22.4815,22.11,22.3876,573637.17770215,0
+DCI.US,D,20101122,000000,22.1001,22.4883,22.0488,22.4883,674205.57843654,0
+DCI.US,D,20101123,000000,22.1357,22.3539,22.1001,22.1871,484708.21172236,0
+DCI.US,D,20101124,000000,22.2858,22.8687,22.2858,22.8687,519296.53462,0
+DCI.US,D,20101126,000000,22.6663,22.8124,22.6406,22.7097,125340.2840938,0
+DCI.US,D,20101129,000000,22.5625,22.8954,22.3609,22.841,701733.71719526,0
+DCI.US,D,20101130,000000,22.6227,22.7976,22.4656,22.6039,664476.18919736,0
+DCI.US,D,20101201,000000,22.9033,23.3054,22.8687,23.1918,523926.39587469,0
+DCI.US,D,20101202,000000,23.1483,23.418,23.1049,23.2807,654119.22803471,0
+DCI.US,D,20101203,000000,23.255,23.7341,23.1305,23.7104,525635.01104694,0
+DCI.US,D,20101206,000000,23.6511,23.7885,23.585,23.7441,455719.44992242,0
+DCI.US,D,20101207,000000,23.99,24.0572,23.7955,23.8636,332292.2479824,0
+DCI.US,D,20101208,000000,23.8566,24.0909,23.7341,24.0719,625853.18615954,0
+DCI.US,D,20101209,000000,23.9555,24.0909,23.6344,23.8636,655645.64490661,0
+DCI.US,D,20101210,000000,23.6867,24.2232,23.6195,24.2143,552019.34936451,0
+DCI.US,D,20101213,000000,24.2676,24.3516,24.0473,24.2004,833832.54601962,0
+DCI.US,D,20101214,000000,24.1915,24.4681,24.1915,24.2587,412967.63095591,0
+DCI.US,D,20101215,000000,24.4444,24.7408,24.2074,24.2143,569469.89768781,0
+DCI.US,D,20101216,000000,24.2143,24.4603,24.1767,24.4444,433064.10348553,0
+DCI.US,D,20101217,000000,24.5038,24.7478,24.4603,24.6144,624232.63349912,0
+DCI.US,D,20101220,000000,24.6321,24.6825,24.395,24.5205,415534.60256541,0
+DCI.US,D,20101221,000000,24.569,24.8129,24.5295,24.6825,397130.54980357,0
+DCI.US,D,20101222,000000,24.6825,24.7566,24.5532,24.6984,406150.37788413,0
+DCI.US,D,20101223,000000,24.7161,24.7882,24.4938,24.5205,286560.47459222,0
+DCI.US,D,20101227,000000,24.4603,24.569,24.2854,24.561,179204.17495666,0
+DCI.US,D,20101228,000000,24.5966,24.6233,24.3437,24.4938,326660.29607574,0
+DCI.US,D,20101229,000000,24.5452,24.6648,24.4207,24.4681,201181.33883111,0
+DCI.US,D,20101230,000000,24.4681,24.6737,24.4603,24.4603,193382.23936295,0
+DCI.US,D,20101231,000000,24.4385,24.5532,24.2676,24.2776,325607.59478477,0
+DCI.US,D,20110103,000000,24.4938,24.7962,24.4938,24.569,373554.08973709,0
+DCI.US,D,20110104,000000,24.5966,24.5966,23.9712,24.2143,705540.64945999,0
+DCI.US,D,20110105,000000,24.1263,24.4681,24.1263,24.3358,574178.71153933,0
+DCI.US,D,20110106,000000,24.3437,24.395,24.0246,24.1166,430902.01698794,0
+DCI.US,D,20110107,000000,24.159,24.3269,24.0078,24.2676,523674.35489252,0
+DCI.US,D,20110110,000000,24.1767,24.6984,24.0909,24.5877,629217.78143951,0
+DCI.US,D,20110111,000000,24.6825,24.893,24.6825,24.7645,629571.04369964,0
+DCI.US,D,20110112,000000,24.9849,24.9849,24.8743,24.9572,284306.27673168,0
+DCI.US,D,20110113,000000,24.9849,24.9849,24.7882,24.8496,285242.57355296,0
+DCI.US,D,20110114,000000,24.7735,24.8841,24.7161,24.7962,338340.21934155,0
+DCI.US,D,20110118,000000,24.6411,24.9937,24.6411,24.9937,854628.45758006,0
+DCI.US,D,20110119,000000,24.9503,25.1014,24.6885,24.7408,400292.70252758,0
+DCI.US,D,20110120,000000,24.6411,24.6648,24.3269,24.5205,614632.80749575,0
+DCI.US,D,20110121,000000,24.5877,24.6499,24.2489,24.3022,655172.94153846,0
+DCI.US,D,20110124,000000,24.3269,24.8129,24.3269,24.7072,385683.43547711,0
+DCI.US,D,20110125,000000,24.6321,24.6321,24.2004,24.4869,448824.2564666,0
+DCI.US,D,20110126,000000,24.569,24.7735,24.5038,24.7329,446771.48894922,0
+DCI.US,D,20110127,000000,24.7072,24.7735,24.5126,24.6499,443458.51652102,0
+DCI.US,D,20110128,000000,24.6825,24.7566,24.0572,24.1767,233608.58744394,0
+DCI.US,D,20110131,000000,24.2232,24.5295,24.2004,24.4138,565512.1457189,0
+DCI.US,D,20110201,000000,24.6144,24.7241,24.4207,24.6825,810519.26127587,0
+DCI.US,D,20110202,000000,24.6065,24.8327,24.405,24.4603,379876.37075956,0
+DCI.US,D,20110203,000000,24.4138,24.5126,24.1086,24.4514,398380.63258659,0
+DCI.US,D,20110204,000000,24.4385,24.8229,24.4207,24.7478,369794.73147301,0
+DCI.US,D,20110207,000000,24.7408,24.9849,24.6737,24.7962,426947.30165736,0
+DCI.US,D,20110208,000000,24.8594,24.9671,24.7329,24.9572,268994.53401204,0
+DCI.US,D,20110209,000000,24.8496,24.9572,24.7566,24.8743,355863.64698498,0
+DCI.US,D,20110210,000000,24.7962,25.145,24.7329,24.9503,641016.13360055,0
+DCI.US,D,20110211,000000,24.8327,25.3375,24.7882,25.2773,873914.14767308,0
+DCI.US,D,20110214,000000,25.3899,25.5342,25.2318,25.4828,867246.70209272,0
+DCI.US,D,20110215,000000,25.3899,25.9886,25.3375,25.7259,1205047.4120226,0
+DCI.US,D,20110216,000000,25.5736,25.5934,24.1767,24.2933,1852329.14273,0
+DCI.US,D,20110218,000000,23.99,24.2143,23.7518,24.0325,960308.53285232,0
+DCI.US,D,20110222,000000,23.8052,24.159,23.7035,23.8477,1126227.4150745,0
+DCI.US,D,20110223,000000,23.8052,23.8319,22.8786,22.9694,1248273.9587829,0
+DCI.US,D,20110224,000000,22.9221,23.3222,22.7818,22.9774,868268.0247875,0
+DCI.US,D,20110225,000000,23.0692,23.3577,23.0515,23.3399,547647.60236867,0
+DCI.US,D,20110228,000000,23.418,23.7608,23.3833,23.499,737517.46338582,0
+DCI.US,D,20110301,000000,23.4822,23.578,22.9221,23.0348,768085.2771222,0
+DCI.US,D,20110302,000000,22.9547,23.3656,22.9547,23.1226,508403.10068408,0
+DCI.US,D,20110303,000000,23.3577,24.1166,23.3222,23.9386,629014.32667077,0
+DCI.US,D,20110304,000000,23.9218,23.9999,23.5336,23.7104,412543.51380119,0
+DCI.US,D,20110307,000000,23.8477,23.9386,23.3656,23.6344,881765.88220578,0
+DCI.US,D,20110308,000000,23.6195,24.2004,23.5336,23.99,426771.17663368,0
+DCI.US,D,20110309,000000,23.9555,24.2074,23.7885,24.1166,567696.50089765,0
+DCI.US,D,20110310,000000,23.8142,23.8714,23.3054,23.3222,543870.02427456,0
+DCI.US,D,20110311,000000,23.2215,23.7194,23.0435,23.6947,432918.34484524,0
+DCI.US,D,20110314,000000,23.4822,23.7262,23.3933,23.6344,361030.99322572,0
+DCI.US,D,20110315,000000,23.1918,23.7785,22.9616,23.6117,1051998.8152953,0
+DCI.US,D,20110316,000000,23.5336,23.8636,23.3833,23.6017,920994.18848591,0
+DCI.US,D,20110317,000000,23.7441,24.1915,23.7194,23.7885,895528.93937236,0
+DCI.US,D,20110318,000000,24.0996,24.5205,24.0996,24.4385,955957.03011208,0
+DCI.US,D,20110321,000000,24.6233,25.3721,24.5778,25.1537,702554.62175966,0
+DCI.US,D,20110322,000000,25.2418,25.2418,24.8032,24.8743,328028.80775399,0
+DCI.US,D,20110323,000000,24.7882,24.8743,24.5295,24.7408,557040.93696497,0
+DCI.US,D,20110324,000000,24.8129,25.0856,24.6411,25.0026,359782.93486826,0
+DCI.US,D,20110325,000000,24.9759,25.3899,24.8743,25.1103,287673.90864998,0
+DCI.US,D,20110328,000000,25.1281,25.2625,24.9266,24.9572,285417.68636386,0
+DCI.US,D,20110329,000000,24.9759,25.5065,24.7735,25.4828,553275.50542422,0
+DCI.US,D,20110330,000000,25.5657,25.9372,25.5242,25.7416,679121.8959079,0
+DCI.US,D,20110331,000000,25.5836,25.6922,25.5342,25.5836,863804.1664287,0
+DCI.US,D,20110401,000000,25.7327,25.8631,25.5934,25.8049,706961.79620279,0
+DCI.US,D,20110404,000000,25.7259,25.9284,25.633,25.8937,564835.98758201,0
+DCI.US,D,20110405,000000,25.795,26.1318,25.795,26.0143,410983.69390755,0
+DCI.US,D,20110406,000000,26.0707,26.2583,25.7782,26.1003,403616.80929637,0
+DCI.US,D,20110407,000000,26.0548,26.1901,25.8631,25.879,398774.38335792,0
+DCI.US,D,20110408,000000,25.9886,25.9886,25.3138,25.5934,532207.30862602,0
+DCI.US,D,20110411,000000,25.6161,25.6418,25.2131,25.3287,542579.45298036,0
+DCI.US,D,20110412,000000,25.0936,25.2862,24.6233,24.6499,832145.18731573,0
+DCI.US,D,20110413,000000,24.8229,24.8743,24.5373,24.6984,527398.2857093,0
+DCI.US,D,20110414,000000,24.5295,24.6411,24.4385,24.561,451195.87100961,0
+DCI.US,D,20110415,000000,24.5778,24.8416,24.395,24.6737,319789.39572664,0
+DCI.US,D,20110418,000000,24.3022,24.395,23.7104,24.0167,618180.61328886,0
+DCI.US,D,20110419,000000,24.1086,24.2004,23.9712,24.159,329766.77709686,0
+DCI.US,D,20110420,000000,24.4869,24.7161,24.4307,24.6144,371345.44145162,0
+DCI.US,D,20110421,000000,24.7408,24.7882,24.6411,24.7478,144223.11350048,0
+DCI.US,D,20110425,000000,24.6648,24.7241,24.395,24.4307,253417.5915441,0
+DCI.US,D,20110426,000000,24.4385,25.2625,24.4307,25.1193,539340.37208508,0
+DCI.US,D,20110427,000000,25.2773,25.2773,25.0116,25.2229,786362.80328657,0
+DCI.US,D,20110428,000000,25.137,25.3978,25.137,25.3138,417418.33054857,0
+DCI.US,D,20110429,000000,25.4828,25.711,25.3564,25.5579,363290.25215018,0
+DCI.US,D,20110502,000000,25.6784,25.6922,25.304,25.3978,407152.46853611,0
+DCI.US,D,20110503,000000,25.3564,25.4748,25.2131,25.2565,502732.68469179,0
+DCI.US,D,20110504,000000,25.2486,25.2723,24.8129,24.8743,293924.32256508,0
+DCI.US,D,20110505,000000,24.7882,25.1697,24.6825,24.9444,519310.70559891,0
+DCI.US,D,20110506,000000,25.295,25.5499,25.0422,25.1281,455349.9922578,0
+DCI.US,D,20110509,000000,25.1014,25.4057,25.0599,25.1944,477777.59081925,0
+DCI.US,D,20110510,000000,25.295,25.6161,25.295,25.5499,302686.03638679,0
+DCI.US,D,20110511,000000,25.4394,25.4917,24.9937,25.0699,288777.22057993,0
+DCI.US,D,20110512,000000,24.9503,25.5065,24.8129,25.4917,422642.36070499,0
+DCI.US,D,20110513,000000,25.4127,25.5657,25.0323,25.1854,320846.14586872,0
+DCI.US,D,20110516,000000,25.0253,25.5342,25.0026,25.1854,595697.34302452,0
+DCI.US,D,20110517,000000,25.0026,25.051,24.6065,24.7329,578288.29542521,0
+DCI.US,D,20110518,000000,24.7241,25.137,24.5532,25.1193,374205.95476727,0
+DCI.US,D,20110519,000000,25.3138,25.5421,25.2131,25.467,504834.0384226,0
+DCI.US,D,20110520,000000,26.0804,26.3156,24.8496,25.1627,1124630.1433081,0
+DCI.US,D,20110523,000000,24.7882,24.9365,24.318,24.5295,953476.09658884,0
+DCI.US,D,20110524,000000,24.569,24.5966,24.0572,24.151,998572.20035331,0
+DCI.US,D,20110525,000000,24.0909,24.2489,23.9041,24.1412,1239405.9626192,0
+DCI.US,D,20110526,000000,24.1086,24.3862,23.99,24.3269,679944.82489786,0
+DCI.US,D,20110527,000000,24.4385,24.6568,24.3783,24.5295,407512.8162857,0
+DCI.US,D,20110531,000000,24.7329,24.9365,24.3783,24.9266,1159364.2248459,0
+DCI.US,D,20110601,000000,24.7962,24.9759,23.9218,23.9218,652918.74367791,0
+DCI.US,D,20110602,000000,23.8961,24.2074,23.8566,24.0819,455697.18124127,0
+DCI.US,D,20110603,000000,23.7441,23.9129,23.5948,23.6443,524341.4031144,0
+DCI.US,D,20110606,000000,23.5681,23.6117,23.2451,23.3833,813120.64811988,0
+DCI.US,D,20110607,000000,23.4822,23.5247,23.1918,23.2392,687846.15785678,0
+DCI.US,D,20110608,000000,23.2451,23.3054,23.0348,23.0692,523430.4116126,0
+DCI.US,D,20110609,000000,23.1572,23.3736,22.8687,23.3054,1011897.981599,0
+DCI.US,D,20110610,000000,23.1394,23.2066,22.9221,22.9616,870725.67741679,0
+DCI.US,D,20110613,000000,23.0178,23.1483,22.8786,22.8954,668336.76873942,0
+DCI.US,D,20110614,000000,23.1483,23.5079,23.1483,23.3933,542705.97957783,0
+DCI.US,D,20110615,000000,23.1305,23.3577,22.9379,23.0178,1024687.2900715,0
+DCI.US,D,20110616,000000,22.9694,23.2728,22.8598,23.0595,717991.87886399,0
+DCI.US,D,20110617,000000,23.255,23.4013,23.1394,23.1572,1049857.9852661,0
+DCI.US,D,20110620,000000,23.1651,23.6511,23.1226,23.5247,705692.48137696,0
+DCI.US,D,20110621,000000,23.7262,24.3091,23.7262,24.2232,803908.49961116,0
+DCI.US,D,20110622,000000,24.1263,24.5126,24.0473,24.0719,1206517.1449789,0
+DCI.US,D,20110623,000000,23.7035,24.3605,23.3736,24.3516,1409182.3877451,0
+DCI.US,D,20110624,000000,24.3516,24.6568,24.1837,24.3091,1175607.203323,0
+DCI.US,D,20110627,000000,24.2854,24.7161,24.0572,24.5295,804702.0744305,0
+DCI.US,D,20110628,000000,24.5966,24.9365,24.5877,24.9108,437478.36341813,0
+DCI.US,D,20110629,000000,24.9759,25.2131,24.7408,25.1537,612344.19440068,0
+DCI.US,D,20110630,000000,25.145,25.6251,25.1193,25.3978,572599.65960288,0
+DCI.US,D,20110701,000000,25.4571,25.9204,25.3464,25.879,512565.31963451,0
+DCI.US,D,20110705,000000,25.8127,25.9372,25.6013,25.8346,391338.66827771,0
+DCI.US,D,20110706,000000,25.795,26.1061,25.6922,26.0637,517148.61910132,0
+DCI.US,D,20110707,000000,26.284,26.3156,26.1487,26.1901,429932.31714491,0
+DCI.US,D,20110708,000000,25.8206,25.9372,25.6685,25.9125,519643.72360346,0
+DCI.US,D,20110711,000000,25.5736,25.6784,25.1103,25.2723,774395.41159131,0
+DCI.US,D,20110712,000000,25.1774,25.3138,24.9108,24.9503,620565.386598,0
+DCI.US,D,20110713,000000,25.0777,25.3287,24.9503,24.9849,723107.60225297,0
+DCI.US,D,20110714,000000,25.0699,25.2041,24.6065,24.6499,639065.59957393,0
+DCI.US,D,20110715,000000,24.7566,24.9266,24.6411,24.9108,418188.62447398,0
+DCI.US,D,20110718,000000,24.7804,24.8327,24.4385,24.6737,603446.84406648,0
+DCI.US,D,20110719,000000,24.9197,25.2486,24.9197,25.1854,307649.92785881,0
+DCI.US,D,20110720,000000,25.1697,25.1774,24.8673,25.0253,289362.27956664,0
+DCI.US,D,20110721,000000,25.1627,25.3138,24.9108,25.1627,410423.94024034,0
+DCI.US,D,20110722,000000,25.1103,25.2862,24.9759,25.1627,289510.06263248,0
+DCI.US,D,20110725,000000,24.8673,25.3564,24.6885,25.2565,631398.08776715,0
+DCI.US,D,20110726,000000,25.2565,25.2565,24.6499,24.6568,492492.12799882,0
+DCI.US,D,20110727,000000,24.4938,24.5038,23.7518,23.8142,540147.10567056,0
+DCI.US,D,20110728,000000,23.8636,23.8882,23.2728,23.3054,1094237.4423826,0
+DCI.US,D,20110729,000000,23.0348,23.3933,22.8687,23.1819,792847.0383538,0
+DCI.US,D,20110801,000000,23.4753,23.5504,22.9467,23.1394,953093.48015809,0
+DCI.US,D,20110802,000000,22.8311,23.2639,22.3539,22.3699,870439.22120012,0
+DCI.US,D,20110803,000000,22.3452,22.7738,21.8729,22.7097,826538.54072856,0
+DCI.US,D,20110804,000000,22.3175,22.4735,21.3008,21.3424,1365760.4839184,0
+DCI.US,D,20110805,000000,21.6456,22.1357,21.0647,21.374,1606861.4703582,0
+DCI.US,D,20110808,000000,20.6952,20.9403,19.5107,19.5107,1425706.7613749,0
+DCI.US,D,20110809,000000,20.062,21.5291,19.4109,21.5103,1965770.8655975,0
+DCI.US,D,20110810,000000,20.9403,21.4619,20.5303,20.5471,1023148.7266462,0
+DCI.US,D,20110811,000000,20.7141,22.3955,20.632,22.0556,775576.6639053,0
+DCI.US,D,20110812,000000,22.2769,22.7254,22.0556,22.4972,836290.1986489,0
+DCI.US,D,20110815,000000,22.7669,22.9547,22.596,22.8598,306445.39465089,0
+DCI.US,D,20110816,000000,22.5565,22.6583,22.2334,22.4053,526472.11101581,0
+DCI.US,D,20110817,000000,22.596,22.7254,22.11,22.3262,323764.35531281,0
+DCI.US,D,20110818,000000,21.5607,21.5607,20.9026,21.1211,967104.52945571,0
+DCI.US,D,20110819,000000,20.7219,21.2731,20.5184,20.5184,1025099.2606728,0
+DCI.US,D,20110822,000000,21.1487,21.1932,20.6952,20.7832,551711.63667947,0
+DCI.US,D,20110823,000000,20.8385,21.7049,20.7308,21.7049,825974.73821022,0
+DCI.US,D,20110824,000000,21.7049,22.2028,21.538,22.1801,343499.46788006,0
+DCI.US,D,20110825,000000,22.3796,22.5377,21.5192,21.697,619676.66377736,0
+DCI.US,D,20110826,000000,21.4678,22.5565,21.1566,22.5062,664074.34072379,0
+DCI.US,D,20110829,000000,24.159,24.7161,23.6117,24.1837,1672871.9145784,0
+DCI.US,D,20110830,000000,23.9129,24.9365,23.9129,24.7478,901767.20673412,0
+DCI.US,D,20110831,000000,24.9365,25.4127,24.4869,24.7566,893900.28900971,0
+DCI.US,D,20110901,000000,24.7408,25.0422,23.99,24.0473,530904.59077844,0
+DCI.US,D,20110902,000000,23.5079,23.9218,23.2965,23.499,554487.12412161,0
+DCI.US,D,20110906,000000,22.6039,23.4487,22.6039,23.418,733933.21793264,0
+DCI.US,D,20110907,000000,23.8566,24.3516,23.6511,24.3022,594643.62952079,0
+DCI.US,D,20110908,000000,24.0395,24.4207,23.9288,24.0719,729658.64336366,0
+DCI.US,D,20110909,000000,23.8794,23.8794,22.9951,23.1918,994015.21841878,0
+DCI.US,D,20110912,000000,22.7442,23.255,22.6583,23.2313,717928.10945887,0
+DCI.US,D,20110913,000000,23.3833,23.8794,23.2135,23.7441,505300.66851407,0
+DCI.US,D,20110914,000000,24.0395,24.5373,23.3499,24.233,454994.70557211,0
+DCI.US,D,20110915,000000,24.2854,24.561,23.8477,24.5205,690685.41470403,0
+DCI.US,D,20110916,000000,24.6321,24.9266,24.159,24.3862,1164180.3332521,0
+DCI.US,D,20110919,000000,23.7785,24.5038,23.6511,24.3358,430228.89548939,0
+DCI.US,D,20110920,000000,24.3862,24.7072,24.0395,24.0395,638142.46151877,0
+DCI.US,D,20110921,000000,23.9633,24.2776,23.4417,23.4753,789100.83885586,0
+DCI.US,D,20110922,000000,22.6129,23.2392,22.5901,23.1226,1461242.5154344,0
+DCI.US,D,20110923,000000,23.0692,23.3656,23.0258,23.2807,1191338.0021334,0
+DCI.US,D,20110926,000000,23.4664,23.7194,23.0515,23.6788,1194731.9515839,0
+DCI.US,D,20110927,000000,24.1263,24.569,23.7785,23.9041,574823.49108003,0
+DCI.US,D,20110928,000000,24.0325,24.0325,23.0772,23.0949,889112.52256138,0
+DCI.US,D,20110929,000000,23.67,23.8794,22.9221,23.5168,1020499.7658015,0
+DCI.US,D,20110930,000000,23.0011,23.4822,22.7669,23.0011,974112.07853008,0
+DCI.US,D,20111003,000000,22.7738,23.426,21.864,21.9757,1038548.5318777,0
+DCI.US,D,20111004,000000,21.7049,23.2451,21.6536,23.2135,990631.39109599,0
+DCI.US,D,20111005,000000,23.2135,23.7194,22.9694,23.6195,502535.30319974,0
+DCI.US,D,20111006,000000,23.4921,24.0719,23.3142,23.9811,661627.82243508,0
+DCI.US,D,20111007,000000,23.9999,24.3091,23.5336,23.7885,407237.49440961,0
+DCI.US,D,20111010,000000,24.2676,24.5295,24.0909,24.4603,319556.58678729,0
+DCI.US,D,20111011,000000,24.1915,24.8594,24.1915,24.6648,782053.81348307,0
+DCI.US,D,20111012,000000,24.7072,25.1854,24.6648,24.9671,864018.75553802,0
+DCI.US,D,20111013,000000,24.6065,25.1854,24.561,25.1537,788409.49752727,0
+DCI.US,D,20111014,000000,25.1854,25.6488,25.0699,25.6013,778387.57879473,0
+DCI.US,D,20111017,000000,25.3978,25.4571,24.8841,25.0323,746168.84601455,0
+DCI.US,D,20111018,000000,25.1103,25.7782,24.6144,25.5736,625211.44325716,0
+DCI.US,D,20111019,000000,25.4571,25.7782,25.2486,25.4057,574483.38758603,0
+DCI.US,D,20111020,000000,25.4748,25.4917,24.9365,25.3207,742321.42523862,0
+DCI.US,D,20111021,000000,25.6418,25.9965,25.3899,25.9886,419443.7683209,0
+DCI.US,D,20111024,000000,26.0301,26.7463,25.9372,26.5873,550434.22415139,0
+DCI.US,D,20111025,000000,26.1812,26.445,25.8543,26.2909,1037718.5173983,0
+DCI.US,D,20111026,000000,26.4509,26.8659,26.1003,26.7631,516354.0320692,0
+DCI.US,D,20111027,000000,27.5327,27.9763,27.3371,27.4716,924354.73491475,0
+DCI.US,D,20111028,000000,27.2679,27.5239,27.1356,27.4556,551852.33425586,0
+DCI.US,D,20111031,000000,27.015,27.2779,26.5953,26.8906,618136.07592654,0
+DCI.US,D,20111101,000000,25.7259,26.4865,25.5934,25.879,880750.63278767,0
+DCI.US,D,20111102,000000,26.4372,26.78,26.1003,26.7631,691354.48735146,0
+DCI.US,D,20111103,000000,27.1682,27.6858,26.856,27.594,584213.789038,0
+DCI.US,D,20111104,000000,27.2582,28.0119,27.1771,28.0119,953849.60310459,0
+DCI.US,D,20111107,000000,28.0553,28.1305,27.2946,27.8598,591700.1147572,0
+DCI.US,D,20111108,000000,28.1225,28.4169,27.5239,28.3409,649111.81141318,0
+DCI.US,D,20111109,000000,27.6601,27.9279,27.0417,27.1021,666756.70459019,0
+DCI.US,D,20111110,000000,27.5239,27.8598,27.2946,27.6029,584803.90908861,0
+DCI.US,D,20111111,000000,27.9211,28.4832,27.843,28.332,459713.64155141,0
+DCI.US,D,20111114,000000,28.1305,28.4653,27.8775,28.3991,701769.14464255,0
+DCI.US,D,20111115,000000,28.248,28.9396,28.0791,28.7706,895709.11324716,0
+DCI.US,D,20111116,000000,28.4506,29.225,28.3804,28.6027,789124.11974979,0
+DCI.US,D,20111117,000000,28.0553,28.5424,27.3885,27.5782,1371088.7719912,0
+DCI.US,D,20111118,000000,27.6691,27.9595,27.3233,27.8004,1028615.6878698,0
+DCI.US,D,20111121,000000,27.2878,27.4813,27.1109,27.2126,828093.29955829,0
+DCI.US,D,20111122,000000,27.1109,27.3303,26.8659,27.1505,547524.11240955,0
+DCI.US,D,20111123,000000,26.8323,26.9558,26.0637,26.3067,595661.91557723,0
+DCI.US,D,20111125,000000,26.1654,26.4707,25.9531,25.9965,332173.81908717,0
+DCI.US,D,20111128,000000,26.7631,27.1278,26.604,27.015,695306.1660437,0
+DCI.US,D,20111129,000000,26.9992,27.3885,26.8323,27.1505,563974.59450642,0
+DCI.US,D,20111130,000000,27.762,28.8101,27.762,28.6925,1089323.1493367,0
+DCI.US,D,20111201,000000,28.7015,29.2103,28.3724,28.4595,748139.62429676,0
+DCI.US,D,20111202,000000,28.8378,28.9396,28.0484,28.1305,666668.64207835,0
+DCI.US,D,20111205,000000,28.6115,28.8991,28.2856,28.6195,602529.77928799,0
+DCI.US,D,20111206,000000,28.6935,29.1935,28.577,29.073,1025377.6191873,0
+DCI.US,D,20111207,000000,28.7272,29.1431,28.4091,28.982,729808.45085506,0
+DCI.US,D,20111208,000000,28.6688,28.8289,28.3003,28.3724,829070.08489077,0
+DCI.US,D,20111209,000000,28.3467,29.7566,28.3003,29.3535,1028055.9342026,0
+DCI.US,D,20111212,000000,29.0226,29.0226,28.5582,28.9306,987835.65939825,0
+DCI.US,D,20111213,000000,29.1786,29.4038,28.4506,28.7272,1548926.4596951,0
+DCI.US,D,20111214,000000,28.4595,28.5424,27.8775,28.0119,800835.42161177,0
+DCI.US,D,20111215,000000,28.4169,28.6195,28.0296,28.1867,741588.58318607,0
+DCI.US,D,20111216,000000,28.4653,28.8812,28.2856,28.6195,1808792.8588591,0
+DCI.US,D,20111219,000000,28.7864,29.0987,28.088,28.1689,617523.68719479,0
+DCI.US,D,20111220,000000,28.7706,29.1253,28.6027,28.6461,1162987.9465975,0
+DCI.US,D,20111221,000000,28.7202,28.7786,28.2046,28.6274,830688.61312564,0
+DCI.US,D,20111222,000000,28.737,29.0048,28.5424,28.6619,547004.84725352,0
+DCI.US,D,20111223,000000,28.8201,28.8289,28.5839,28.8033,947782.39970262,0
+DCI.US,D,20111227,000000,28.7943,29.1164,28.7272,28.8725,589072.41038091,0
+DCI.US,D,20111228,000000,28.8111,28.8991,28.1956,28.2934,498725.33429666,0
+DCI.US,D,20111229,000000,28.3003,29.1253,28.3003,29.0048,661882.90005558,0
+DCI.US,D,20111230,000000,28.9228,29.0987,28.6195,28.6461,382199.39908912,0
+DCI.US,D,20120103,000000,29.1786,29.4207,28.7202,28.7786,399150.926512,0
+DCI.US,D,20120104,000000,28.6619,28.9899,28.5681,28.8378,334839.98754909,0
+DCI.US,D,20120105,000000,28.6115,29.1085,28.3003,29.0562,440753.88397347,0
+DCI.US,D,20120106,000000,29.065,29.065,28.7015,28.7202,500012.86895254,0
+DCI.US,D,20120109,000000,28.8033,29.2003,28.8033,29.0483,771010.57205575,0
+DCI.US,D,20120110,000000,29.4038,29.4454,29.225,29.4454,511264.6262125,0
+DCI.US,D,20120111,000000,29.3248,29.6835,29.2003,29.6104,419352.66917072,0
+DCI.US,D,20120112,000000,29.8218,29.971,29.4977,29.8574,802273.77597184,0
+DCI.US,D,20120113,000000,29.6302,29.9433,29.3703,29.9106,505945.44805479,0
+DCI.US,D,20120117,000000,30.0757,30.4007,29.961,30.2219,475406.98848901,0
+DCI.US,D,20120118,000000,30.1795,30.4876,30.0184,30.4798,374460.02017498,0
+DCI.US,D,20120119,000000,30.5845,30.7257,30.3582,30.4639,676501.27702107,0
+DCI.US,D,20120120,000000,30.3741,30.3741,29.809,29.9857,499334.68639008,0
+DCI.US,D,20120123,000000,29.971,30.2288,29.6656,29.7902,313037.93648555,0
+DCI.US,D,20120124,000000,29.563,29.9106,29.5373,29.9106,393209.23749473,0
+DCI.US,D,20120125,000000,29.8475,30.0757,29.6104,29.9789,634047.04861181,0
+DCI.US,D,20120126,000000,30.213,30.3582,29.7833,29.8396,862526.75390063,0
+DCI.US,D,20120127,000000,29.6835,30.2881,29.6835,30.131,527335.52851697,0
+DCI.US,D,20120130,000000,29.9789,30.8294,29.7833,30.5588,823345.00940837,0
+DCI.US,D,20120131,000000,30.8038,30.9203,30.3504,30.4245,869705.36693478,0
+DCI.US,D,20120201,000000,30.6191,31.1565,30.4639,31.1466,855703.42755218,0
+DCI.US,D,20120202,000000,31.2434,31.4855,31.0044,31.0834,706801.86658359,0
+DCI.US,D,20120203,000000,31.4914,32.1849,31.4123,32.1434,705530.5273322,0
+DCI.US,D,20120206,000000,32.1207,32.2442,31.9903,32.0684,655864.28286705,0
+DCI.US,D,20120207,000000,31.9903,32.2086,31.8085,32.0447,377720.35753863,0
+DCI.US,D,20120208,000000,32.0862,32.2265,31.8243,32.1434,302979.57809294,0
+DCI.US,D,20120209,000000,32.0585,32.0585,31.3876,31.696,1253497.9889393,0
+DCI.US,D,20120210,000000,31.2434,31.7541,31.1002,31.7177,512202.94745935,0
+DCI.US,D,20120213,000000,32.177,32.433,31.7621,32.427,408120.14395357,0
+DCI.US,D,20120214,000000,32.2797,32.592,32.1849,32.5584,477256.30123767,0
+DCI.US,D,20120215,000000,32.6897,32.7935,31.8085,31.9132,826782.48400848,0
+DCI.US,D,20120216,000000,31.8599,32.5495,31.8421,32.4991,462305.9184804,0
+DCI.US,D,20120217,000000,32.671,32.7234,32.1573,32.3726,378168.76780007,0
+DCI.US,D,20120221,000000,32.3726,32.7066,32.2797,32.433,521032.47953731,0
+DCI.US,D,20120222,000000,30.9757,31.6713,30.3662,31.4203,1182759.4988248,0
+DCI.US,D,20120223,000000,31.4914,31.5784,31.1565,31.284,1230032.8722786,0
+DCI.US,D,20120224,000000,31.3008,31.3245,30.8808,31.0321,768744.22764183,0
+DCI.US,D,20120227,000000,30.7771,31.605,30.6112,31.4035,703170.04712977,0
+DCI.US,D,20120228,000000,31.3956,31.4776,31.1002,31.3412,654703.27480865,0
+DCI.US,D,20120229,000000,31.3936,31.4825,30.8769,30.957,507925.33625203,0
+DCI.US,D,20120301,000000,31.2434,31.3876,30.9135,31.115,379517.03522273,0
+DCI.US,D,20120302,000000,31.1081,31.1397,30.5934,30.8038,447094.38482597,0
+DCI.US,D,20120305,000000,30.6763,30.872,30.4245,30.6191,584497.20861633,0
+DCI.US,D,20120306,000000,30.2288,30.3829,29.6479,29.799,717921.02396939,0
+DCI.US,D,20120307,000000,29.9533,30.3315,29.8672,30.0184,414838.20017293,0
+DCI.US,D,20120308,000000,30.1873,30.4876,29.8919,30.2506,954788.93656421,0
+DCI.US,D,20120309,000000,30.1952,30.9856,30.1952,30.6763,625244.8462789,0
+DCI.US,D,20120312,000000,30.6457,30.9135,30.4561,30.5232,767631.80579686,0
+DCI.US,D,20120313,000000,30.7771,30.9757,30.5845,30.9609,536629.66626085,0
+DCI.US,D,20120314,000000,30.8976,31.0044,30.5845,30.6685,393960.29937732,0
+DCI.US,D,20120315,000000,30.6932,31.0044,30.5845,30.8541,386583.29263833,0
+DCI.US,D,20120316,000000,30.8541,30.9856,30.5133,30.6526,1003381.22327,0
+DCI.US,D,20120319,000000,30.6526,30.701,30.3829,30.4482,368154.94676977,0
+DCI.US,D,20120320,000000,30.2684,30.2971,29.9009,29.9937,542409.40123335,0
+DCI.US,D,20120321,000000,30.0944,30.2506,29.7902,30.0668,420895.28144709,0
+DCI.US,D,20120322,000000,29.8396,29.8396,29.1431,29.3792,666744.55803683,0
+DCI.US,D,20120323,000000,29.3792,29.7082,29.1085,29.6104,482034.95777097,0
+DCI.US,D,20120326,000000,29.8317,30.1044,29.7151,29.961,699332.74848164,0
+DCI.US,D,20120327,000000,30.0234,30.6012,30.0234,30.4709,954014.59378768,0
+DCI.US,D,20120328,000000,30.4561,30.543,29.9533,30.3138,563277.17990116,0
+DCI.US,D,20120329,000000,30.1952,30.3582,29.8919,30.2781,500359.04572321,0
+DCI.US,D,20120330,000000,30.4876,30.4876,30.0944,30.131,508713.85000747,0
+DCI.US,D,20120402,000000,30.1231,30.4333,29.8218,30.1389,782244.10948566,0
+DCI.US,D,20120403,000000,30.0323,30.2041,29.7743,30.1478,879117.9335739,0
+DCI.US,D,20120404,000000,29.8919,30.0234,29.6104,29.9176,678386.01721701,0
+DCI.US,D,20120405,000000,29.799,29.9256,29.724,29.7902,185184.32805957,0
+DCI.US,D,20120409,000000,29.4879,29.6104,29.2597,29.563,610093.03317846,0
+DCI.US,D,20120410,000000,29.5461,29.5461,28.9149,29.0897,1459365.8729407,0
+DCI.US,D,20120411,000000,29.4266,29.5304,29.1519,29.4266,558840.65128742,0
+DCI.US,D,20120412,000000,29.3347,30.0234,29.3347,29.9343,916021.18709889,0
+DCI.US,D,20120413,000000,29.799,29.8919,29.4108,29.4632,562702.24304225,0
+DCI.US,D,20120416,000000,29.5708,29.6835,29.225,29.4207,472333.91048963,0
+DCI.US,D,20120417,000000,29.6845,29.964,29.5067,29.7092,344781.94147203,0
+DCI.US,D,20120418,000000,29.5975,29.7082,29.3535,29.4454,533600.11341099,0
+DCI.US,D,20120419,000000,29.397,29.6746,29.0226,29.2428,577915.80112225,0
+DCI.US,D,20120420,000000,29.3447,29.7833,29.3447,29.4266,514711.21072763,0
+DCI.US,D,20120423,000000,29.0295,29.1935,28.6857,29.1253,459900.90091567,0
+DCI.US,D,20120424,000000,29.1935,29.478,29.0146,29.1253,361542.16067951,0
+DCI.US,D,20120425,000000,29.4454,29.5788,29.2103,29.2913,586570.22038931,0
+DCI.US,D,20120426,000000,29.235,29.5047,29.0897,29.4207,592412.71255416,0
+DCI.US,D,20120427,000000,29.5136,29.8672,29.3248,29.6381,613495.08033128,0
+DCI.US,D,20120430,000000,29.5551,29.563,29.2003,29.225,403836.45946957,0
+DCI.US,D,20120501,000000,29.1431,29.6676,28.8812,29.3624,586849.59111653,0
+DCI.US,D,20120502,000000,29.0799,29.6559,29.0799,29.563,522803.85190192,0
+DCI.US,D,20120503,000000,29.6075,29.6756,29.2834,29.4454,471470.49298847,0
+DCI.US,D,20120504,000000,29.3447,29.4038,29.1519,29.2913,701415.88238242,0
+DCI.US,D,20120507,000000,29.1431,29.3011,28.9732,29.0897,564267.12399977,0
+DCI.US,D,20120508,000000,28.8645,29.1253,28.4753,29.0897,459828.02159552,0
+DCI.US,D,20120509,000000,28.6925,29.2428,28.5404,28.9485,481544.03457278,0
+DCI.US,D,20120510,000000,29.1431,29.3802,28.8635,29.0146,446524.50903096,0
+DCI.US,D,20120511,000000,28.8378,29.397,28.8378,29.0146,380387.53821335,0
+DCI.US,D,20120514,000000,28.6778,28.9396,28.324,28.7202,472675.02619641,0
+DCI.US,D,20120515,000000,28.6619,28.9979,28.4753,28.7549,628689.40636846,0
+DCI.US,D,20120516,000000,28.9069,29.0987,28.5354,28.5424,806438.01934782,0
+DCI.US,D,20120517,000000,28.4338,28.492,27.4132,27.4389,964172.14903271,0
+DCI.US,D,20120518,000000,27.8745,28.6678,27.4686,27.8488,1078500.5702954,0
+DCI.US,D,20120521,000000,28.0386,29.1609,27.9852,29.0897,805086.71528682,0
+DCI.US,D,20120522,000000,29.0897,30.1557,29.0226,30.0944,1144966.5102663,0
+DCI.US,D,20120523,000000,29.7743,30.3218,29.5224,30.3048,648773.73234473,0
+DCI.US,D,20120524,000000,30.3504,30.5934,30.1557,30.5845,558473.21804835,0
+DCI.US,D,20120525,000000,30.6566,30.6713,30.3256,30.4609,288616.27874794,0
+DCI.US,D,20120529,000000,30.5628,31.0478,30.5628,30.8087,462642.98533607,0
+DCI.US,D,20120530,000000,30.546,30.6656,30.2921,30.3612,457825.86471713,0
+DCI.US,D,20120531,000000,30.3048,30.4007,29.7566,30.1646,969982.25038861,0
+DCI.US,D,20120601,000000,29.5561,29.6075,29.1342,29.2182,431344.3539727,0
+DCI.US,D,20120604,000000,29.3101,29.4542,28.4733,28.828,648364.79838171,0
+DCI.US,D,20120605,000000,28.7696,29.1708,28.499,29.0295,664621.94783765,0
+DCI.US,D,20120606,000000,29.1431,29.7853,29.1431,29.7763,499266.86813384,0
+DCI.US,D,20120607,000000,30.1073,30.5094,29.9552,30.1675,632588.44999615,0
+DCI.US,D,20120608,000000,30.1675,30.5885,29.9819,30.4363,874690.51487517,0
+DCI.US,D,20120611,000000,30.6813,30.782,29.8178,29.8504,1098995.8546602,0
+DCI.US,D,20120612,000000,29.9819,30.6152,29.9038,30.6062,1069810.723581,0
+DCI.US,D,20120613,000000,30.5183,30.5183,29.8178,29.8949,629224.86692897,0
+DCI.US,D,20120614,000000,29.9286,30.4442,29.8791,30.0984,474230.79723892,0
+DCI.US,D,20120615,000000,30.2239,30.3958,29.9373,29.9867,797442.48437397,0
+DCI.US,D,20120618,000000,29.8337,30.4046,29.5905,30.3532,625641.63368856,0
+DCI.US,D,20120619,000000,30.4609,30.7455,30.3701,30.4274,518998.94406275,0
+DCI.US,D,20120620,000000,30.3701,30.6062,29.8869,30.0431,406778.96202037,0
+DCI.US,D,20120621,000000,29.973,29.973,27.7293,27.8835,2460270.2115386,0
+DCI.US,D,20120622,000000,27.9408,28.0189,27.3411,27.4261,1797866.0219014,0
+DCI.US,D,20120625,000000,27.1375,27.2315,26.7246,26.9361,1137353.6579497,0
+DCI.US,D,20120626,000000,26.9498,27.1316,26.2069,26.5429,1209546.6978287,0
+DCI.US,D,20120627,000000,26.7306,27.2166,26.6228,27.1544,872522.35510089,0
+DCI.US,D,20120628,000000,26.8935,27.1059,26.4213,27.1059,1160958.4599741,0
+DCI.US,D,20120629,000000,27.5703,28.4328,27.4764,28.2105,1737908.6101044,0
+DCI.US,D,20120702,000000,28.0544,28.5177,27.7066,27.9496,807207.30106045,0
+DCI.US,D,20120703,000000,27.9101,28.3547,27.8835,28.3389,336119.42450272,0
+DCI.US,D,20120705,000000,28.2994,28.6778,28.0544,28.5494,587354.68529364,0
+DCI.US,D,20120706,000000,28.2026,28.3133,27.762,28.0011,397398.78619021,0
+DCI.US,D,20120709,000000,27.8835,28.0593,27.599,27.9408,531499.77189295,0
+DCI.US,D,20120710,000000,28.1512,28.2283,26.9765,27.263,636662.60643474,0
+DCI.US,D,20120711,000000,27.1899,27.2906,26.4382,26.5793,1419861.2325718,0
+DCI.US,D,20120712,000000,26.4382,26.9676,25.795,26.8066,978817.85574325,0
+DCI.US,D,20120713,000000,26.9281,27.4261,26.9281,27.2729,610302.56122388,0
+DCI.US,D,20120716,000000,27.1148,27.2166,26.8353,27.0724,699637.42452835,0
+DCI.US,D,20120717,000000,27.2819,27.4261,26.9361,27.2462,571422.45613999,0
+DCI.US,D,20120718,000000,27.1811,28.3221,27.1811,27.9171,704693.42736333,0
+DCI.US,D,20120719,000000,27.9832,28.576,27.9734,28.3467,674397.89886469,0
+DCI.US,D,20120720,000000,28.0761,28.4328,28.0761,28.3221,829582.26455735,0
+DCI.US,D,20120723,000000,27.7145,28.1117,27.4596,27.9575,775455.19837173,0
+DCI.US,D,20120724,000000,28.0455,28.0948,27.3411,27.59,818852.80909174,0
+DCI.US,D,20120725,000000,27.6286,27.7392,27.3569,27.5703,607713.32093321,0
+DCI.US,D,20120726,000000,27.8291,28.1512,27.7145,28.1364,688915.05455221,0
+DCI.US,D,20120727,000000,28.2372,30.1587,28.1432,29.973,1745675.3187636,0
+DCI.US,D,20120730,000000,29.9867,30.053,29.2428,29.398,846003.39248361,0
+DCI.US,D,20120731,000000,29.226,29.5156,28.6461,28.8536,577736.63946023,0
+DCI.US,D,20120801,000000,29.0146,29.4375,28.661,28.7262,794642.70382512,0
+DCI.US,D,20120802,000000,28.3221,29.0562,28.3043,28.7094,966504.2872773,0
+DCI.US,D,20120803,000000,29.3901,29.4889,29.0226,29.0987,454126.22700707,0
+DCI.US,D,20120806,000000,29.2103,29.2517,28.8191,28.982,532697.21961142,0
+DCI.US,D,20120807,000000,29.2182,29.8504,29.1174,29.6124,438666.70122158,0
+DCI.US,D,20120808,000000,29.4375,29.6399,29.1529,29.3021,456448.24312387,0
+DCI.US,D,20120809,000000,29.2517,29.4217,28.982,29.065,420856.81736146,0
+DCI.US,D,20120810,000000,28.9069,29.3357,28.7361,29.2597,366294.49968055,0
+DCI.US,D,20120813,000000,29.1708,29.2923,28.7459,28.9149,483427.76255594,0
+DCI.US,D,20120814,000000,29.065,29.236,28.6264,28.7005,537636.81797671,0
+DCI.US,D,20120815,000000,28.6264,29.3555,28.6264,29.3555,377661.64919741,0
+DCI.US,D,20120816,000000,29.318,29.719,29.237,29.6855,289200.32552188,0
+DCI.US,D,20120817,000000,29.6706,30.1024,29.6085,30.047,372453.81444547,0
+DCI.US,D,20120820,000000,29.9166,30.047,29.7042,29.8366,386544.8285527,0
+DCI.US,D,20120821,000000,29.8366,30.3305,29.6429,29.9068,491805.84773413,0
+DCI.US,D,20120822,000000,29.8277,30.047,29.6015,29.9907,570325.21748672,0
+DCI.US,D,20120823,000000,29.8899,30.0371,29.5501,29.7961,572018.64946728,0
+DCI.US,D,20120824,000000,29.6855,30.0371,29.4919,29.5838,1004660.6602237,0
+DCI.US,D,20120827,000000,30.1538,32.3667,30.1538,30.3208,2122250.8636483,0
+DCI.US,D,20120828,000000,30.211,30.6773,30.0056,30.0056,1015413.3965831,0
+DCI.US,D,20120829,000000,29.9236,30.0826,29.6015,29.9324,751866.59175188,0
+DCI.US,D,20120830,000000,29.6152,29.968,29.3821,29.7042,614211.72697937,0
+DCI.US,D,20120831,000000,29.976,30.1458,29.4919,29.9166,551574.9879542,0
+DCI.US,D,20120904,000000,29.968,30.3918,29.6252,30.3572,633165.41128062,0
+DCI.US,D,20120905,000000,30.4333,30.5143,30.047,30.2269,1115056.6348369,0
+DCI.US,D,20120906,000000,30.5143,31.1417,30.3829,30.9223,760208.23727,0
+DCI.US,D,20120907,000000,31.0261,31.3285,30.9639,31.1101,498405.47505825,0
+DCI.US,D,20120910,000000,30.9787,31.0785,30.2417,30.3208,547493.74602615,0
+DCI.US,D,20120911,000000,30.2674,30.7179,30.2674,30.6022,559128.11971687,0
+DCI.US,D,20120912,000000,30.6112,30.8324,30.543,30.6685,458104.22323156,0
+DCI.US,D,20120913,000000,30.8651,31.1101,30.4639,31.0084,598083.12854645,0
+DCI.US,D,20120914,000000,31.0607,31.2968,30.9313,31.1861,686482.70724241,0
+DCI.US,D,20120917,000000,31.1505,31.1505,30.7179,30.8226,569084.24461872,0
+DCI.US,D,20120918,000000,30.7277,30.946,30.6279,30.6951,588920.57846395,0
+DCI.US,D,20120919,000000,30.6951,31.035,30.4719,30.946,804476.35098061,0
+DCI.US,D,20120920,000000,30.71,30.71,29.6509,29.8139,1334182.4818278,0
+DCI.US,D,20120921,000000,29.9837,30.2417,29.7625,29.8277,2700359.9974115,0
+DCI.US,D,20120924,000000,29.805,30.1291,29.6706,30.0303,621439.93843972,0
+DCI.US,D,20120925,000000,30.1024,30.2269,29.8198,29.8366,869041.35535125,0
+DCI.US,D,20120926,000000,29.8277,29.8989,29.0305,29.1718,618543.99767679,0
+DCI.US,D,20120927,000000,29.312,29.5175,29.0236,29.4305,385859.5605008,0
+DCI.US,D,20120928,000000,29.2695,29.4819,29.0996,29.4237,758086.63928359,0
+DCI.US,D,20121001,000000,29.4562,29.5501,29.0236,29.2854,1073932.4540202,0
+DCI.US,D,20121002,000000,29.3733,29.5758,29.2123,29.4138,511629.02281321,0
+DCI.US,D,20121003,000000,29.3821,29.6331,29.2754,29.4237,403624.9069986,0
+DCI.US,D,20121004,000000,29.4642,29.7447,29.312,29.6252,524295.8535393,0
+DCI.US,D,20121005,000000,29.7705,30.1123,29.1718,29.4237,964019.30490296,0
+DCI.US,D,20121008,000000,29.2192,29.719,29.1184,29.6252,670687.12681405,0
+DCI.US,D,20121009,000000,29.5838,29.6331,29.0156,29.1342,410149.63057702,0
+DCI.US,D,20121010,000000,28.983,29.1441,28.6105,28.8191,911189.89550102,0
+DCI.US,D,20121011,000000,29.0057,29.0057,28.6531,28.7637,876372.81251515,0
+DCI.US,D,20121012,000000,28.6531,28.8902,28.338,28.5404,1045562.1542287,0
+DCI.US,D,20121015,000000,28.6362,28.8458,28.1018,28.7459,1168364.8208837,0
+DCI.US,D,20121016,000000,28.8033,28.8725,28.5563,28.8191,1015676.571906,0
+DCI.US,D,20121017,000000,28.9228,28.9228,28.5078,28.6264,1443188.6882944,0
+DCI.US,D,20121018,000000,28.5404,28.8458,28.5247,28.7192,993613.3699452,0
+DCI.US,D,20121019,000000,28.49,28.582,28.083,28.4061,933841.19308679,0
+DCI.US,D,20121022,000000,28.254,28.6678,28.0583,28.2826,664289.94204588,0
+DCI.US,D,20121023,000000,27.9477,27.9892,27.6147,27.6958,648245.35727369,0
+DCI.US,D,20121024,000000,26.5556,27.9565,26.1921,27.1415,2310384.7797481,0
+DCI.US,D,20121025,000000,26.8807,27.354,26.8807,27.2363,874748.21100361,0
+DCI.US,D,20121026,000000,27.2679,27.4992,27.1099,27.3036,818909.49300741,0
+DCI.US,D,20121031,000000,27.3381,27.7036,27.1198,27.354,694116.81602746,0
+DCI.US,D,20121101,000000,27.4319,28.9149,27.2779,28.8725,1575707.5854223,0
+DCI.US,D,20121102,000000,28.7459,29.0236,28.0169,28.0257,651049.18667366,0
+DCI.US,D,20121105,000000,28.0169,28.582,27.8361,28.4643,716797.46778385,0
+DCI.US,D,20121106,000000,28.6007,28.9742,28.5167,28.8545,969715.02621475,0
+DCI.US,D,20121107,000000,28.5563,28.6175,28.0436,28.2085,635491.47624854,0
+DCI.US,D,20121108,000000,28.1275,28.1916,27.6247,27.6958,604607.85212487,0
+DCI.US,D,20121109,000000,27.5249,28.0534,27.4903,27.6147,722876.81773917,0
+DCI.US,D,20121112,000000,27.6631,27.8894,27.6147,27.8034,379829.80897169,0
+DCI.US,D,20121113,000000,27.5871,27.9161,27.3697,27.6533,916026.24816278,0
+DCI.US,D,20121114,000000,27.7689,27.7689,27.0921,27.1495,457029.25325945,0
+DCI.US,D,20121115,000000,27.0842,27.3697,26.9815,27.2442,852051.36384275,0
+DCI.US,D,20121116,000000,27.2363,27.8182,27.1268,27.7777,855629.53601925,0
+DCI.US,D,20121119,000000,27.9991,28.2639,27.9072,28.2183,774945.04313072,0
+DCI.US,D,20121120,000000,28.245,28.6857,28.1275,28.6857,653164.71138339,0
+DCI.US,D,20121121,000000,29.0305,29.1786,27.7689,28.2905,966433.43238273,0
+DCI.US,D,20121123,000000,28.338,28.576,28.2905,28.4496,247711.74810452,0
+DCI.US,D,20121126,000000,28.4723,28.7272,28.338,28.5494,608118.20604512,0
+DCI.US,D,20121127,000000,28.4812,28.6451,28.2183,28.245,750882.72092995,0
+DCI.US,D,20121128,000000,28.083,28.3043,27.7442,28.2826,703656.92147683,0
+DCI.US,D,20121129,000000,28.3962,28.6451,28.2737,28.576,282038.92010498,0
+DCI.US,D,20121130,000000,28.6451,28.6451,28.2826,28.4643,589907.48592423,0
+DCI.US,D,20121203,000000,28.6778,28.7539,27.9565,28.0534,431145.96026787,0
+DCI.US,D,20121204,000000,28.0741,28.3547,27.9565,28.3221,506808.86555593,0
+DCI.US,D,20121205,000000,28.4071,28.5839,28.1354,28.5098,440394.54843664,0
+DCI.US,D,20121206,000000,28.5098,28.9079,28.3389,28.6284,681337.62968282,0
+DCI.US,D,20121207,000000,28.739,28.739,28.3784,28.5414,548055.52411892,0
+DCI.US,D,20121210,000000,28.577,29.0847,28.3972,28.9603,603557.17525947,0
+DCI.US,D,20121211,000000,29.0947,29.1124,28.577,28.7558,409697.17146446,0
+DCI.US,D,20121212,000000,28.8408,28.9603,28.5928,28.6284,522936.45177606,0
+DCI.US,D,20121213,000000,28.6027,28.7025,28.1512,28.3784,262575.08056272,0
+DCI.US,D,20121214,000000,28.2915,28.4585,27.8361,27.9299,592691.0710686,0
+DCI.US,D,20121217,000000,27.9565,28.1275,27.7115,28.1176,712515.80772541,0
+DCI.US,D,20121218,000000,28.1749,28.5504,28.0079,28.5267,553545.76623641,0
+DCI.US,D,20121219,000000,28.5345,28.6619,28.1354,28.1354,582368.52514047,0
+DCI.US,D,20121220,000000,28.1749,28.3467,27.678,27.9802,1001407.4083495,0
+DCI.US,D,20121221,000000,27.4972,28.2747,27.4202,27.9229,2006459.7949188,0
+DCI.US,D,20121224,000000,27.8628,28.1512,27.7115,28.1176,234656.227671,0
+DCI.US,D,20121226,000000,28.1422,28.1422,27.7353,27.8182,471384.4549022,0
+DCI.US,D,20121227,000000,27.7946,27.9615,27.594,27.8548,445631.7373592,0
+DCI.US,D,20121228,000000,27.6414,27.9151,27.5792,27.5861,469473.39717399,0
+DCI.US,D,20121231,000000,27.506,27.9991,27.4469,27.9151,561008.81106169,0
+DCI.US,D,20130102,000000,28.5681,29.0009,28.5414,28.9929,955689.80593821,0
+DCI.US,D,20130103,000000,28.9682,29.5778,28.9436,29.3219,791740.6897855,0
+DCI.US,D,20130104,000000,29.3505,29.5708,29.2714,29.5136,533343.01136492,0
+DCI.US,D,20130107,000000,29.315,29.5708,29.315,29.4257,365804.58869514,0
+DCI.US,D,20130108,000000,29.315,29.5214,29.2981,29.3318,436158.4379533,0
+DCI.US,D,20130109,000000,29.3694,29.6104,29.315,29.5708,512709.05384924,0
+DCI.US,D,20130110,000000,29.7496,29.7496,29.2883,29.4513,438025.97053198,0
+DCI.US,D,20130111,000000,29.3219,29.5541,29.315,29.5541,536224.78114893,0
+DCI.US,D,20130114,000000,29.5136,29.5965,29.2221,29.395,564052.53489047,0
+DCI.US,D,20130115,000000,29.239,29.6202,29.2163,29.5363,490479.84899262,0
+DCI.US,D,20130116,000000,29.4612,29.5451,29.3219,29.476,543809.29150778,0
+DCI.US,D,20130117,000000,29.973,31.3836,29.9029,31.1101,1081651.5886787,0
+DCI.US,D,20130118,000000,31.1022,31.2099,30.709,31.0074,551480.85216567,0
+DCI.US,D,20130122,000000,30.9697,31.1861,30.9213,31.1772,454081.68964475,0
+DCI.US,D,20130123,000000,31.1417,31.3561,31.0942,31.117,404239.32015592,0
+DCI.US,D,20130124,000000,31.035,31.5764,31.035,31.4253,642458.53681172,0
+DCI.US,D,20130125,000000,31.4904,31.8184,31.3926,31.8095,510046.93423842,0
+DCI.US,D,20130128,000000,31.8688,32.5564,31.8332,32.0892,664761.63320126,0
+DCI.US,D,20130129,000000,31.9923,32.4013,31.9923,32.3351,725553.10832889,0
+DCI.US,D,20130130,000000,32.2847,32.3173,32.1395,32.1711,680300.11158356,0
+DCI.US,D,20130131,000000,32.0712,32.3005,31.7996,31.9676,755007.48800753,0
+DCI.US,D,20130201,000000,32.1464,32.3696,31.8688,32.256,721752.24934085,0
+DCI.US,D,20130204,000000,32.0465,32.3005,31.7996,31.8777,300961.22581007,0
+DCI.US,D,20130205,000000,32.0101,32.1395,31.9093,32.0802,288256.94321113,0
+DCI.US,D,20130206,000000,31.9014,32.2303,31.9014,32.0535,359191.80260488,0
+DCI.US,D,20130207,000000,31.9834,32.1523,31.7009,31.9014,383400.89565872,0
+DCI.US,D,20130208,000000,31.9676,32.2403,31.8332,31.9093,371372.77119667,0
+DCI.US,D,20130211,000000,31.8421,31.8421,31.5062,31.685,549027.24838751,0
+DCI.US,D,20130212,000000,31.7354,31.8935,31.6139,31.7444,328182.66409652,0
+DCI.US,D,20130213,000000,31.8431,32.1543,31.8431,31.9686,762982.71249936,0
+DCI.US,D,20130214,000000,31.8253,32.0545,31.7798,32.0111,309418.26358507,0
+DCI.US,D,20130215,000000,32.0021,32.258,31.9834,32.0475,402437.58140793,0
+DCI.US,D,20130219,000000,32.1483,32.3015,32.0625,32.258,579130.45645797,0
+DCI.US,D,20130220,000000,32.1721,32.2235,31.6505,31.6653,436207.02416673,0
+DCI.US,D,20130221,000000,31.5764,31.7097,30.9609,31.2622,836858.05001835,0
+DCI.US,D,20130222,000000,31.439,31.6653,30.8878,31.0675,853003.85606853,0
+DCI.US,D,20130225,000000,30.7751,31.1585,29.7616,30.2041,2458447.2163224,0
+DCI.US,D,20130226,000000,30.2891,30.4837,29.9917,30.2041,548952.34464181,0
+DCI.US,D,20130227,000000,30.1389,30.9757,30.1389,30.8522,526261.57075763,0
+DCI.US,D,20130228,000000,30.7663,31.0321,30.6062,30.706,388261.54142719,0
+DCI.US,D,20130301,000000,30.537,30.6656,30.1548,30.5628,975069.63181976,0
+DCI.US,D,20130304,000000,30.4511,30.6656,30.3237,30.6062,676846.44157898,0
+DCI.US,D,20130305,000000,30.6823,31.4578,30.6428,31.2958,511483.26417293,0
+DCI.US,D,20130306,000000,31.3996,31.3996,31.0597,31.1318,670833.89766711,0
+DCI.US,D,20130307,000000,31.1496,31.2958,31.0054,31.1654,397712.57215194,0
+DCI.US,D,20130308,000000,31.4667,31.695,31.2622,31.4667,503405.80619034,0
+DCI.US,D,20130311,000000,31.4815,31.7354,31.4489,31.6031,371290.78196152,0
+DCI.US,D,20130312,000000,31.5853,31.6406,31.2543,31.4093,309203.67447576,0
+DCI.US,D,20130313,000000,31.4667,31.5062,31.2543,31.3729,365023.16042916,0
+DCI.US,D,20130314,000000,31.4667,31.5764,31.3542,31.4973,277330.10625347,0
+DCI.US,D,20130315,000000,31.4163,31.6593,31.3629,31.439,554730.05518875,0
+DCI.US,D,20130318,000000,31.1852,31.5417,31.0597,31.3542,322153.92478018,0
+DCI.US,D,20130319,000000,31.4667,31.7444,31.1229,31.3729,527209.0019195,0
+DCI.US,D,20130320,000000,31.5487,31.6505,31.1496,31.3205,582752.15378401,0
+DCI.US,D,20130321,000000,31.0418,31.4163,30.8284,30.9046,371502.33443248,0
+DCI.US,D,20130322,000000,30.9757,31.0151,30.6586,30.792,484315.47316381,0
+DCI.US,D,20130325,000000,30.944,31.0765,30.4669,30.6062,522771.46109296,0
+DCI.US,D,20130326,000000,30.7287,30.7287,30.4669,30.546,563839.97020672,0
+DCI.US,D,20130327,000000,30.4442,30.6428,30.131,30.5717,422498.62649026,0
+DCI.US,D,20130328,000000,30.4739,30.9609,30.4353,30.8463,439854.02681225,0
+DCI.US,D,20130401,000000,30.7751,30.8196,30.0066,30.2288,449827.35933136,0
+DCI.US,D,20130402,000000,30.3435,30.3602,29.8435,29.969,284090.67540958,0
+DCI.US,D,20130403,000000,29.9503,30.048,29.1993,29.233,628046.65125331,0
+DCI.US,D,20130404,000000,29.3248,29.8435,29.2497,29.8277,389329.42590986,0
+DCI.US,D,20130405,000000,29.3614,29.7951,29.2903,29.7705,414975.86111099,0
+DCI.US,D,20130408,000000,29.7863,30.0007,29.5995,29.976,351315.77496546,0
+DCI.US,D,20130409,000000,29.969,30.2367,29.8277,29.976,501139.46177642,0
+DCI.US,D,20130410,000000,30.0658,30.2367,29.976,30.1133,771785.92704505,0
+DCI.US,D,20130411,000000,30.048,30.3068,29.9917,30.2981,617669.44583507,0
+DCI.US,D,20130412,000000,30.0934,30.2604,29.969,30.0846,396465.52600726,0
+DCI.US,D,20130415,000000,29.9324,30.048,29.3792,29.4987,878177.58790149,0
+DCI.US,D,20130416,000000,29.7279,30.0846,29.6133,30.048,483393.34732143,0
+DCI.US,D,20130417,000000,29.9166,29.9166,29.3891,29.5905,544536.06028366,0
+DCI.US,D,20130418,000000,29.5905,29.9068,29.5738,29.6419,729392.43140257,0
+DCI.US,D,20130419,000000,29.7863,29.7951,29.4375,29.6588,383928.25851699,0
+DCI.US,D,20130422,000000,29.7793,29.7793,29.2724,29.4454,451872.0291465,0
+DCI.US,D,20130423,000000,29.5156,29.9324,29.4632,29.9324,343097.61940648,0
+DCI.US,D,20130424,000000,29.8139,30.2604,29.8139,30.2041,354574.08790355,0
+DCI.US,D,20130425,000000,30.2219,30.6723,30.214,30.5628,374854.7831591,0
+DCI.US,D,20130426,000000,30.4511,30.6329,30.2981,30.5094,458330.95889424,0
+DCI.US,D,20130429,000000,30.5973,30.6723,30.3602,30.6428,270902.55510191,0
+DCI.US,D,20130430,000000,30.5538,31.0054,30.2891,31.0054,716921.96995576,0
+DCI.US,D,20130501,000000,30.8384,31.0675,30.6428,30.9125,1074247.2521948,0
+DCI.US,D,20130502,000000,31.0151,31.1496,30.7227,30.951,863586.54068105,0
+DCI.US,D,20130503,000000,31.1911,31.6228,31.1397,31.2089,549608.2585231,0
+DCI.US,D,20130506,000000,31.1654,31.1911,30.8878,31.0418,592354.00421293,0
+DCI.US,D,20130507,000000,31.0854,31.3826,30.944,31.3826,737612.61138712,0
+DCI.US,D,20130508,000000,31.3826,31.8945,31.3629,31.8945,389894.24064097,0
+DCI.US,D,20130509,000000,31.931,32.02,31.685,31.9024,385287.66028022,0
+DCI.US,D,20130510,000000,31.9152,32.1622,31.9024,32.1405,340176.37332405,0
+DCI.US,D,20130513,000000,32.1246,32.258,31.8253,32.0722,496160.38711271,0
+DCI.US,D,20130514,000000,31.8431,32.7808,31.8342,32.7541,790754.794538,0
+DCI.US,D,20130515,000000,32.6572,32.8893,32.5149,32.8893,892105.63575117,0
+DCI.US,D,20130516,000000,32.8814,33.1353,32.4517,32.4704,950953.66234165,0
+DCI.US,D,20130517,000000,32.1336,33.4948,30.9757,32.5406,1358632.4815232,0
+DCI.US,D,20130520,000000,32.4616,33.3813,32.4033,33.0612,981814.00557138,0
+DCI.US,D,20130521,000000,33.0612,33.5443,33.0612,33.4614,579897.71374504,0
+DCI.US,D,20130522,000000,33.4614,33.5128,32.1246,32.2926,914648.6265695,0
+DCI.US,D,20130523,000000,32.0388,32.3865,31.9686,32.3193,695859.84643424,0
+DCI.US,D,20130524,000000,32.1149,32.1149,31.6228,31.9933,658128.60285539,0
+DCI.US,D,20130528,000000,32.3796,32.5495,31.9241,32.1149,583796.75737273,0
+DCI.US,D,20130529,000000,31.8184,32.0475,31.6653,31.8945,800716.99271654,0
+DCI.US,D,20130530,000000,32.0388,32.2413,31.8688,32.0902,504816.83080534,0
+DCI.US,D,20130531,000000,31.9696,32.4377,31.853,31.9696,584513.40402081,0
+DCI.US,D,20130603,000000,32.0545,32.1483,31.6653,31.8609,611745.97664783,0
+DCI.US,D,20130604,000000,31.8855,32.1049,31.4578,31.6505,395166.8570108,0
+DCI.US,D,20130605,000000,31.6228,31.6505,31.0301,31.0587,469938.00283991,0
+DCI.US,D,20130606,000000,31.115,31.4153,31.0024,31.1989,857361.43208544,0
+DCI.US,D,20130607,000000,31.438,31.853,31.2958,31.7908,661031.62910778,0
+DCI.US,D,20130610,000000,31.8688,31.9508,31.4736,31.5853,271824.68094428,0
+DCI.US,D,20130611,000000,31.2444,31.523,30.958,31.2158,371879.88979934,0
+DCI.US,D,20130612,000000,31.4894,31.4894,30.9924,31.0587,606936.95373113,0
+DCI.US,D,20130613,000000,31.0122,31.3906,30.9827,31.3265,461880.78911291,0
+DCI.US,D,20130614,000000,31.2691,31.3719,30.9253,31.0992,592884.40370953,0
+DCI.US,D,20130617,000000,31.3719,31.3719,30.943,31.0735,997314.01986805,0
+DCI.US,D,20130618,000000,31.1565,31.3719,31.0587,31.1071,1005198.1452097,0
+DCI.US,D,20130619,000000,31.1476,31.1565,30.5677,30.5677,646811.05176475,0
+DCI.US,D,20130620,000000,30.3474,30.4145,29.885,29.8909,666742.53361127,0
+DCI.US,D,20130621,000000,29.8999,30.1498,29.806,29.9096,949240.99831827,0
+DCI.US,D,20130624,000000,29.5649,29.806,29.3802,29.5649,704216.67514404,0
+DCI.US,D,20130625,000000,29.8999,30.1251,29.7388,30.0094,570470.976127,0
+DCI.US,D,20130626,000000,30.2743,30.4066,30.218,30.2249,512554.18529392,0
+DCI.US,D,20130627,000000,30.3809,30.7198,30.3809,30.6201,461900.02115571,0
+DCI.US,D,20130628,000000,30.6783,30.944,30.4629,30.6022,1412469.042641,0
+DCI.US,D,20130701,000000,30.6536,30.9737,30.6112,30.8512,402998.34728792,0
+DCI.US,D,20130702,000000,30.7623,31.0992,30.6112,30.71,322520.34580646,0
+DCI.US,D,20130703,000000,30.5331,30.8433,30.4472,30.7623,128467.00937051,0
+DCI.US,D,20130705,000000,30.9924,31.1989,30.8246,31.1832,258036.31845822,0
+DCI.US,D,20130708,000000,31.2691,31.4736,31.0992,31.2069,293390.88643015,0
+DCI.US,D,20130709,000000,31.4568,31.9765,31.2444,31.8194,475742.03091912,0
+DCI.US,D,20130710,000000,31.8006,32.0031,31.7097,31.8105,287723.50707618,0
+DCI.US,D,20130711,000000,32.1899,32.427,32.1069,32.421,344146.27184632,0
+DCI.US,D,20130712,000000,32.3579,32.5357,32.0912,32.2343,297843.61044837,0
+DCI.US,D,20130715,000000,32.3222,32.5811,32.26,32.2887,439980.55340973,0
+DCI.US,D,20130716,000000,32.3489,32.4132,32.0742,32.1415,301078.64249252,0
+DCI.US,D,20130717,000000,32.2432,32.3124,31.8431,31.9607,353293.63873713,0
+DCI.US,D,20130718,000000,32.0485,32.2067,31.6228,31.8006,574391.27622307,0
+DCI.US,D,20130719,000000,31.685,31.7009,31.2533,31.6406,530289.16540834,0
+DCI.US,D,20130722,000000,31.6505,31.6505,31.2158,31.4153,677046.85970936,0
+DCI.US,D,20130723,000000,31.4568,31.6228,31.2158,31.5931,291736.93074799,0
+DCI.US,D,20130724,000000,31.6593,31.695,31.2869,31.3442,340945.65503668,0
+DCI.US,D,20130725,000000,31.3027,31.6031,31.3027,31.5052,324596.39421778,0
+DCI.US,D,20130726,000000,31.3265,31.4963,31.0587,31.1832,200232.89545646,0
+DCI.US,D,20130729,000000,31.1565,31.1901,30.9105,30.958,216398.94576222,0
+DCI.US,D,20130730,000000,31.0992,31.2069,30.9827,31.0824,162575.54341055,0
+DCI.US,D,20130731,000000,30.7347,31.1476,30.5598,31.0024,681104.82074348,0
+DCI.US,D,20130801,000000,31.2691,32.2166,31.1732,31.7808,1176860.3227443,0
+DCI.US,D,20130802,000000,31.6406,31.8006,31.5132,31.7264,304031.26717111,0
+DCI.US,D,20130805,000000,31.6505,31.8431,31.4815,31.8006,194483.52686736,0
+DCI.US,D,20130806,000000,31.5853,31.7541,31.4568,31.5417,179221.38257392,0
+DCI.US,D,20130807,000000,31.3906,31.5329,31.2355,31.4302,237676.67060584,0
+DCI.US,D,20130808,000000,31.523,31.7177,31.523,31.5586,190816.27996623,0
+DCI.US,D,20130809,000000,31.4153,31.7097,31.4153,31.523,236241.35288414,0
+DCI.US,D,20130812,000000,31.3986,31.9034,31.3817,31.8609,268787.03039218,0
+DCI.US,D,20130813,000000,31.6406,32.0645,31.6317,31.8105,300517.87661253,0
+DCI.US,D,20130814,000000,31.8431,31.933,31.4647,31.7808,335242.84823544,0
+DCI.US,D,20130815,000000,31.447,31.447,31.0568,31.1268,268008.63876454,0
+DCI.US,D,20130816,000000,31.0627,31.0627,30.7584,30.8206,296749.40843343,0
+DCI.US,D,20130819,000000,30.786,30.9223,30.6339,30.8483,529408.54028994,0
+DCI.US,D,20130820,000000,30.8483,30.9994,30.7247,30.8908,308466.78357208,0
+DCI.US,D,20130821,000000,30.8304,31.1644,30.7149,30.9075,460730.91539509,0
+DCI.US,D,20130822,000000,30.9994,31.3522,30.954,31.3086,401099.43611306,0
+DCI.US,D,20130823,000000,31.4065,31.4143,31.0568,31.3522,271815.57102927,0
+DCI.US,D,20130826,000000,31.3324,31.7541,31.3324,31.6771,571415.37065054,0
+DCI.US,D,20130827,000000,31.3896,31.6583,30.8304,30.9895,969220.05416545,0
+DCI.US,D,20130828,000000,30.8206,31.1446,30.5094,30.5548,392162.60948044,0
+DCI.US,D,20130829,000000,30.5282,31.0191,30.5094,30.8206,305189.23859118,0
+DCI.US,D,20130830,000000,30.9164,30.9164,30.3038,30.3504,482569.40611869,0
+DCI.US,D,20130903,000000,30.5717,30.8404,29.6963,30.1715,1171371.0928396,0
+DCI.US,D,20130904,000000,30.054,31.0805,30.0441,30.8206,663109.70194466,0
+DCI.US,D,20130905,000000,30.8048,31.0568,30.7771,30.9323,401267.46343451,0
+DCI.US,D,20130906,000000,31.3018,31.7255,30.9075,31.7087,818511.69338496,0
+DCI.US,D,20130909,000000,31.7087,32.0131,31.6021,31.7808,504062.7322844,0
+DCI.US,D,20130910,000000,31.8006,32.4377,31.8006,32.3509,381012.07349846,0
+DCI.US,D,20130911,000000,32.3055,32.5998,32.2906,32.5998,330137.24697426,0
+DCI.US,D,20130912,000000,32.5564,33.1453,32.5564,32.8469,718205.45576052,0
+DCI.US,D,20130913,000000,32.9388,33.0435,32.5475,32.7875,338392.85440609,0
+DCI.US,D,20130916,000000,32.8726,33.2154,32.8469,32.9051,348239.66032772,0
+DCI.US,D,20130917,000000,32.9051,33.2054,32.7875,32.8202,428008.10065056,0
+DCI.US,D,20130918,000000,32.7342,33.2657,32.59,33.241,252164.47212274,0
+DCI.US,D,20130919,000000,33.3527,33.4189,33.0257,33.1216,474184.23545105,0
+DCI.US,D,20130920,000000,33.1283,33.2331,32.8982,32.9565,810868.47468489,0
+DCI.US,D,20130923,000000,32.8379,32.9051,32.43,32.5376,386515.47438208,0
+DCI.US,D,20130924,000000,32.5475,32.8202,32.2966,32.6463,408316.51323285,0
+DCI.US,D,20130925,000000,32.5998,32.7955,32.2966,32.3321,456721.54057439,0
+DCI.US,D,20130926,000000,32.3242,32.6552,32.3242,32.6384,309276.5537959,0
+DCI.US,D,20130927,000000,32.3983,32.8202,32.1919,32.6552,644566.976032,0
+DCI.US,D,20130930,000000,32.5534,32.8716,32.427,32.8369,613299.72326479,0
+DCI.US,D,20131001,000000,32.7788,33.4564,32.5475,33.4465,1390921.0569853,0
+DCI.US,D,20131002,000000,33.1887,33.3606,32.7154,33,386691.59940576,0
+DCI.US,D,20131003,000000,32.8646,32.8646,32.342,32.6147,555338.39506939,0
+DCI.US,D,20131004,000000,32.5831,32.9288,32.4951,32.8469,505550.68507068,0
+DCI.US,D,20131007,000000,32.5208,32.7708,32.262,32.6987,363911.75079696,0
+DCI.US,D,20131008,000000,32.6226,32.7618,32.4377,32.5208,553435.43504342,0
+DCI.US,D,20131009,000000,32.5119,32.7342,32.253,32.5376,915855.184203,0
+DCI.US,D,20131010,000000,32.8646,33.328,32.7421,33.3211,533948.31460722,0
+DCI.US,D,20131011,000000,33.161,33.7725,33.1363,33.7636,526596.61318772,0
+DCI.US,D,20131014,000000,33.4741,34.0857,33.4465,34.059,597291.57815267,0
+DCI.US,D,20131015,000000,33.8249,34.1173,33.567,33.6965,635611.92956934,0
+DCI.US,D,20131016,000000,33.8169,34.0857,33.5492,34.0778,916769.21234314,0
+DCI.US,D,20131017,000000,33.9949,34.6548,33.9336,34.6222,852736.63189467,0
+DCI.US,D,20131018,000000,34.7624,34.9828,34.641,34.9491,779977.76507176,0
+DCI.US,D,20131021,000000,34.9304,35.0944,34.8386,35.0677,614341.29021517,0
+DCI.US,D,20131022,000000,35.1547,35.455,35.1448,35.3286,697678.7927995,0
+DCI.US,D,20131023,000000,35.05,35.2129,34.6063,34.6469,909858.83569561,0
+DCI.US,D,20131024,000000,34.7773,34.9224,34.6143,34.641,647096.49576865,0
+DCI.US,D,20131025,000000,34.6715,34.8613,34.5886,34.8613,431816.04512806,0
+DCI.US,D,20131028,000000,34.878,34.9224,34.5966,34.6715,563078.78619632,0
+DCI.US,D,20131029,000000,34.2813,34.7694,34.059,34.7624,539540.79021547,0
+DCI.US,D,20131030,000000,34.7427,34.9304,34.308,34.3663,422461.1746174,0
+DCI.US,D,20131031,000000,34.5235,34.6271,34.1114,34.1114,855712.53746719,0
+DCI.US,D,20131101,000000,34.0146,34.4226,33.7725,34.3801,958493.63533818,0
+DCI.US,D,20131104,000000,34.5392,34.5482,34.1094,34.147,702763.13759229,0
+DCI.US,D,20131105,000000,34.147,34.4414,33.7725,34.2458,417025.59199002,0
+DCI.US,D,20131106,000000,34.3979,34.6469,34.2458,34.5392,339767.43936103,0
+DCI.US,D,20131107,000000,34.5569,34.6143,33.9425,33.9662,339973.9307681,0
+DCI.US,D,20131108,000000,33.9583,34.2556,33.9336,34.2556,354445.53688052,0
+DCI.US,D,20131111,000000,34.1094,34.2892,34.0689,34.154,275137.65337248,0
+DCI.US,D,20131112,000000,34.1094,34.1637,33.7301,33.8693,530681.90396689,0
+DCI.US,D,20131113,000000,33.8169,34.2458,33.6589,34.2368,363649.587687,0
+DCI.US,D,20131114,000000,34.2892,34.3179,34.0501,34.1805,217306.90062568,0
+DCI.US,D,20131115,000000,34.2892,34.2892,33.9849,34.147,369665.1682372,0
+DCI.US,D,20131118,000000,34.2271,34.3317,33.901,33.9751,345528.95450349,0
+DCI.US,D,20131119,000000,34.0244,34.0324,33.5325,33.7992,378300.35546144,0
+DCI.US,D,20131120,000000,33.901,33.9336,33.4564,33.6184,368780.49426767,0
+DCI.US,D,20131121,000000,34.0689,35.4816,34.0689,35.1023,1406362.3629406,0
+DCI.US,D,20131122,000000,34.9591,35.6337,34.878,35.627,674124.60141417,0
+DCI.US,D,20131125,000000,35.6337,36.2789,35.6337,35.8067,660827.16212627,0
+DCI.US,D,20131126,000000,35.7731,35.9015,35.4283,35.6337,595531.34012864,0
+DCI.US,D,20131127,000000,35.627,36.1159,35.627,36.0666,457186.14624031,0
+DCI.US,D,20131129,000000,36.3807,36.4162,35.9272,35.9351,270181.85960271,0
+DCI.US,D,20131202,000000,35.8067,36.1653,35.5054,35.9184,568353.42699172,0
+DCI.US,D,20131203,000000,35.8423,36.0309,35.5933,35.8768,625038.35487182,0
+DCI.US,D,20131204,000000,35.781,36.1169,35.5853,35.9688,412466.58562992,0
+DCI.US,D,20131205,000000,35.6003,35.867,35.6003,35.7731,466953.99956513,0
+DCI.US,D,20131206,000000,36.1653,36.351,36.1169,36.2118,350221.57295053,0
+DCI.US,D,20131209,000000,36.1949,36.3807,36.1071,36.2285,445641.859487,0
+DCI.US,D,20131210,000000,36.1071,36.2976,36.0734,36.1851,439018.95126894,0
+DCI.US,D,20131211,000000,36.1851,36.3343,35.8423,36.0309,1222536.4244316,0
+DCI.US,D,20131212,000000,36.0132,36.1653,35.8147,35.9688,459104.28945799,0
+DCI.US,D,20131213,000000,36.0912,36.2889,36.0309,36.2285,437204.05375481,0
+DCI.US,D,20131216,000000,36.2385,36.6385,36.2385,36.4607,360897.38113879,0
+DCI.US,D,20131217,000000,36.3668,36.5497,36.272,36.4341,289110.23858448,0
+DCI.US,D,20131218,000000,36.2632,36.9339,36.0596,36.9072,457601.15348003,0
+DCI.US,D,20131219,000000,36.7195,36.8421,36.4251,36.4795,474606.32818022,0
+DCI.US,D,20131220,000000,36.4795,37.1641,36.4074,37.1424,672471.65794479,0
+DCI.US,D,20131223,000000,37.333,37.3637,37.0219,37.2975,316761.86730233,0
+DCI.US,D,20131224,000000,37.3064,37.5988,37.1839,37.4358,190824.37766847,0
+DCI.US,D,20131226,000000,37.3804,37.6156,37.2876,37.5307,280188.59514355,0
+DCI.US,D,20131227,000000,37.5584,37.5662,37.2797,37.3726,216262.29703696,0
+DCI.US,D,20131230,000000,37.4081,37.6077,37.2876,37.4358,226167.81129982,0
+DCI.US,D,20131231,000000,37.5731,37.6651,37.3489,37.4269,291720.73534351,0
+DCI.US,D,20140102,000000,37.2718,37.3726,36.8341,37.091,311877.94063993,0
+DCI.US,D,20140103,000000,37.0831,37.3567,36.9528,37.1237,374894.25945751,0
+DCI.US,D,20140106,000000,37.2718,37.3567,36.7818,36.7907,340356.54719885,0
+DCI.US,D,20140107,000000,36.9863,37.2006,36.7532,36.9942,471950.28184609,0
+DCI.US,D,20140108,000000,36.9695,36.9695,36.4162,36.7532,324900.05805171,0
+DCI.US,D,20140109,000000,36.8006,36.9438,36.5051,36.8421,257187.07193598,0
+DCI.US,D,20140110,000000,36.8727,37.099,36.6671,37.091,296717.01762448,0
+DCI.US,D,20140113,000000,36.8796,37.091,36.4074,36.513,357187.62130093,0
+DCI.US,D,20140114,000000,36.6761,36.8895,36.3175,36.8727,292779.50991116,0
+DCI.US,D,20140115,000000,37.0466,37.3498,36.9072,37.2876,220554.07922319,0
+DCI.US,D,20140116,000000,37.2184,37.2184,36.4874,36.6928,343540.96860402,0
+DCI.US,D,20140117,000000,36.5654,37.0318,36.4963,36.5051,367311.77352422,0
+DCI.US,D,20140121,000000,36.8341,36.8895,36.0991,36.4341,350022.16703291,0
+DCI.US,D,20140122,000000,36.5299,36.5397,36.3422,36.513,264475.00395034,0
+DCI.US,D,20140123,000000,36.1851,36.351,36.0991,36.2889,435640.18501005,0
+DCI.US,D,20140124,000000,35.9608,36.0132,34.889,34.8987,523104.47909751,0
+DCI.US,D,20140127,000000,34.8,35.5686,34.8,35.0914,758414.59622424,0
+DCI.US,D,20140128,000000,35.2119,35.5686,35.2119,35.531,486086.84552841,0
+DCI.US,D,20140129,000000,35.2822,35.7208,35.1616,35.3069,400659.12355386,0
+DCI.US,D,20140130,000000,35.6003,35.9608,35.3671,35.7633,363289.2399374,0
+DCI.US,D,20140131,000000,35.1794,35.7633,35.1251,35.531,422155.48635792,0
+DCI.US,D,20140203,000000,35.4095,35.7376,33.568,33.5937,1231664.5592796,0
+DCI.US,D,20140204,000000,34.0433,34.2665,33.2934,34.1757,1088689.5041366,0
+DCI.US,D,20140205,000000,34.0946,34.5065,33.8526,34.4088,756757.60390375,0
+DCI.US,D,20140206,000000,34.6183,35.2288,34.4818,35.1151,581621.51210899,0
+DCI.US,D,20140207,000000,35.2822,35.8511,35.2288,35.8511,518375.42099041,0
+DCI.US,D,20140210,000000,35.6941,35.7731,35.4007,35.7208,378148.52354448,0
+DCI.US,D,20140211,000000,35.6941,36.3343,35.6852,36.2453,351551.62054315,0
+DCI.US,D,20140212,000000,36.2889,36.6385,36.1949,36.4341,381972.66342646,0
+DCI.US,D,20140213,000000,36.0309,36.2889,35.6764,36.1949,466464.08857972,0
+DCI.US,D,20140214,000000,36.0042,36.7927,35.9262,36.7749,322784.53334199,0
+DCI.US,D,20140218,000000,36.8104,36.8825,36.2118,36.6691,511455.93442787,0
+DCI.US,D,20140219,000000,36.5506,36.8825,36.3175,36.3353,240021.96761658,0
+DCI.US,D,20140220,000000,36.4351,36.9092,36.1169,36.8529,547306.48666189,0
+DCI.US,D,20140221,000000,36.8441,36.9369,35.0134,35.8828,961454.35771901,0
+DCI.US,D,20140224,000000,36.2039,36.514,35.8561,35.866,506308.83244272,0
+DCI.US,D,20140225,000000,36.0586,36.4617,35.788,36.3747,637602.95210715,0
+DCI.US,D,20140226,000000,36.514,37.0249,36.4716,36.686,416785.69756122,0
+DCI.US,D,20140227,000000,36.6099,36.9369,36.4973,36.8441,322775.42342696,0
+DCI.US,D,20140228,000000,36.8825,37.4041,36.6504,37.0149,367740.95174284,0
+DCI.US,D,20140303,000000,36.5941,37.006,36.5585,36.6948,405199.91008393,0
+DCI.US,D,20140304,000000,37.1187,37.4703,37.0683,37.2224,424958.3035451,0
+DCI.US,D,20140305,000000,37.2126,37.2126,36.8282,36.9972,318482.62902795,0
+DCI.US,D,20140306,000000,37.0593,37.335,36.8529,37.1187,277497.12136213,0
+DCI.US,D,20140307,000000,37.1957,37.4872,36.9003,37.3103,344674.64691737,0
+DCI.US,D,20140310,000000,37.1779,37.249,36.686,36.7462,356285.73971415,0
+DCI.US,D,20140311,000000,36.8668,37.1275,36.6603,36.927,702126.45575382,0
+DCI.US,D,20140312,000000,36.7363,36.8104,36.359,36.7265,488578.91339221,0
+DCI.US,D,20140313,000000,36.8361,36.8825,36.022,36.0991,575145.374744,0
+DCI.US,D,20140314,000000,36.0666,36.4518,35.9865,36.0399,415903.04801725,0
+DCI.US,D,20140317,000000,36.272,36.765,36.2285,36.4518,352470.70974718,0
+DCI.US,D,20140318,000000,36.5506,36.6405,36.2976,36.4351,672263.14211215,0
+DCI.US,D,20140319,000000,36.3747,36.3747,35.6327,35.9174,508299.85498053,0
+DCI.US,D,20140320,000000,35.7455,36.1575,35.6832,36.1328,324156.08165857,0
+DCI.US,D,20140321,000000,36.3915,36.5852,36.0734,36.2186,1046520.7197312,0
+DCI.US,D,20140324,000000,36.351,36.6247,35.9598,36.0666,345956.10829656,0
+DCI.US,D,20140325,000000,36.272,36.5852,36.1653,36.4449,347182.91018565,0
+DCI.US,D,20140326,000000,36.6691,36.7215,36.0309,36.0497,483081.58578526,0
+DCI.US,D,20140327,000000,36.0497,36.2285,35.7198,36.1071,337638.75588516,0
+DCI.US,D,20140328,000000,36.2039,36.4617,35.9965,36.272,304848.1228844,0
+DCI.US,D,20140331,000000,36.601,36.765,36.2542,36.6317,343122.92472598,0
+DCI.US,D,20140401,000000,36.7126,37.0149,36.4449,36.8756,494372.81934364,0
+DCI.US,D,20140402,000000,36.9458,37.0416,36.5941,36.7462,413423.1267068,0
+DCI.US,D,20140403,000000,36.765,36.8361,36.4172,36.686,283118.95114099,0
+DCI.US,D,20140404,000000,36.9092,36.9556,36.2118,36.3432,545458.18612603,0
+DCI.US,D,20140407,000000,36.1653,36.3076,35.6477,35.7455,433565.14881152,0
+DCI.US,D,20140408,000000,35.7455,36.1575,35.5983,35.7623,496095.60549481,0
+DCI.US,D,20140409,000000,35.8324,36.2809,35.7978,36.272,572376.97279132,0
+DCI.US,D,20140410,000000,36.3076,36.514,35.7711,35.8047,436665.55655597,0
+DCI.US,D,20140411,000000,35.5913,35.8758,35.3888,35.4155,406871.07338334,0
+DCI.US,D,20140414,000000,35.6921,35.9499,35.3404,35.5103,332945.12522535,0
+DCI.US,D,20140415,000000,35.5666,35.8501,35.0974,35.5834,384994.11857408,0
+DCI.US,D,20140416,000000,35.8324,36.3253,35.5913,36.3253,352161.98484934,0
+DCI.US,D,20140417,000000,36.2632,36.4617,36.1752,36.3076,254088.6886171,0
+DCI.US,D,20140421,000000,36.2285,36.3817,36.0823,36.351,187880.86290488,0
+DCI.US,D,20140422,000000,36.4351,36.686,36.0823,36.359,216342.26184656,0
+DCI.US,D,20140423,000000,36.3432,36.5308,36.2453,36.3076,260073.9027839,0
+DCI.US,D,20140424,000000,36.5585,36.5585,36.1071,36.3432,282992.42454352,0
+DCI.US,D,20140425,000000,36.1752,36.3915,35.9421,36.0497,334899.70810309,0
+DCI.US,D,20140428,000000,36.2285,36.4805,35.8147,36.2186,369308.86933871,0
+DCI.US,D,20140429,000000,36.4004,36.5852,36.1328,36.1752,531954.25543107,0
+DCI.US,D,20140430,000000,36.0734,36.4449,36.0734,36.3678,432692.62139535,0
+DCI.US,D,20140501,000000,36.4449,36.6948,36.2385,36.3353,301075.60585418,0
+DCI.US,D,20140502,000000,36.351,36.6317,36.2889,36.2889,240000.71114821,0
+DCI.US,D,20140505,000000,35.9262,36.5585,35.7711,36.3747,409479.54571681,0
+DCI.US,D,20140506,000000,36.2889,36.4261,36.1949,36.2542,387663.32367435,0
+DCI.US,D,20140507,000000,36.3678,36.5852,36.0586,36.5506,499571.54418055,0
+DCI.US,D,20140508,000000,36.4351,36.9972,36.3915,36.4261,330866.04017569,0
+DCI.US,D,20140509,000000,36.3076,36.4449,36.2186,36.4261,276541.59249803,0
+DCI.US,D,20140512,000000,36.6168,37.086,36.523,37.0496,253838.67206049,0
+DCI.US,D,20140513,000000,37.093,37.1454,36.8361,36.8578,199240.92693229,0
+DCI.US,D,20140514,000000,36.7363,36.9556,36.4518,36.514,246449.51876815,0
+DCI.US,D,20140515,000000,36.3432,36.4716,35.8758,36.351,296595.55209091,0
+DCI.US,D,20140516,000000,36.3817,36.5852,36.2632,36.5407,200058.79485834,0
+DCI.US,D,20140519,000000,36.4617,37.1532,36.4084,37.1018,522832.19385975,0
+DCI.US,D,20140520,000000,36.5061,36.5061,33.8634,34.1687,2493327.0565005,0
+DCI.US,D,20140521,000000,34.2329,34.7259,34.2329,34.5095,807593.96634232,0
+DCI.US,D,20140522,000000,34.5006,34.7339,34.15,34.631,584380.80414666,0
+DCI.US,D,20140523,000000,34.5095,35.1675,34.5006,35.0885,731901.70688364,0
+DCI.US,D,20140527,000000,35.131,35.4856,35.043,35.3977,500860.0910492,0
+DCI.US,D,20140528,000000,35.2802,35.8907,35.2348,35.5479,641447.33624473,0
+DCI.US,D,20140529,000000,35.5577,35.6052,35.2802,35.5024,510336.42709345,0
+DCI.US,D,20140530,000000,35.4689,35.4689,35.1112,35.1932,618573.3518474,0
+DCI.US,D,20140602,000000,35.2445,35.4777,35.0035,35.3404,563434.07288203,0
+DCI.US,D,20140603,000000,35.131,35.6744,35.131,35.5281,537011.27047882,0
+DCI.US,D,20140604,000000,35.3918,35.8808,35.3918,35.8107,488807.67348044,0
+DCI.US,D,20140605,000000,35.9154,36.1149,35.7514,36.028,489690.32302441,0
+DCI.US,D,20140606,000000,36.1643,36.2967,36.0556,36.0804,356119.73681828,0
+DCI.US,D,20140609,000000,36.0192,36.4795,36.0192,36.3165,388399.20236524,0
+DCI.US,D,20140610,000000,36.2108,36.27,36.028,36.2167,432961.86999477,0
+DCI.US,D,20140611,000000,36.0646,36.2622,35.9471,36.1475,355800.88979264,0
+DCI.US,D,20140612,000000,36.0467,36.2108,35.8383,35.9471,517788.33757814,0
+DCI.US,D,20140613,000000,35.9737,36.3066,35.8729,36.0971,403332.37750525,0
+DCI.US,D,20140616,000000,35.9154,36.193,35.8729,36.028,484838.78717094,0
+DCI.US,D,20140617,000000,36.0556,36.6691,35.9391,36.1406,670706.35885686,0
+DCI.US,D,20140618,000000,36.1149,36.3066,35.8729,36.2453,332769.00020167,0
+DCI.US,D,20140619,000000,36.3807,36.4509,36.0646,36.2967,391890.32424269,0
+DCI.US,D,20140620,000000,36.3343,36.7038,36.2967,36.6317,965795.73833146,0
+DCI.US,D,20140623,000000,36.6405,36.7847,36.3668,36.4074,215234.90106549,0
+DCI.US,D,20140624,000000,36.2622,36.4963,35.8107,35.8107,339438.47020759,0
+DCI.US,D,20140625,000000,35.8107,36.2622,35.7247,36.2019,242809.60161208,0
+DCI.US,D,20140626,000000,36.1831,36.4162,35.8383,36.3994,372596.53644742,0
+DCI.US,D,20140627,000000,36.2879,36.8026,36.2879,36.7373,682460.17365559,0
+DCI.US,D,20140630,000000,36.6691,36.7275,36.1643,36.7126,516859.12624631,0
+DCI.US,D,20140701,000000,36.8588,36.9576,36.6168,36.7562,718128.52758925,0
+DCI.US,D,20140702,000000,36.6603,36.8114,36.2266,36.3343,346276.97974774,0
+DCI.US,D,20140703,000000,36.3343,36.5664,36.3165,36.4963,330949.04162363,0
+DCI.US,D,20140707,000000,36.2879,36.5407,36.0023,36.1406,310207.7895533,0
+DCI.US,D,20140708,000000,36.0734,36.0971,35.8107,35.8729,347406.60920998,0
+DCI.US,D,20140709,000000,35.9835,36.028,35.7938,35.8294,334149.65843329,0
+DCI.US,D,20140710,000000,35.3582,35.8887,35.3276,35.7069,538547.80947851,0
+DCI.US,D,20140711,000000,35.6981,35.8294,35.5232,35.6891,317991.70582976,0
+DCI.US,D,20140714,000000,35.9154,35.9311,35.5796,35.7603,314902.43242589,0
+DCI.US,D,20140715,000000,35.6802,35.9391,35.3433,35.5529,377698.08885748,0
+DCI.US,D,20140716,000000,35.6517,35.8294,35.1141,35.2485,864714.14571771,0
+DCI.US,D,20140717,000000,34.9868,35.3354,34.8139,34.8721,511664.45026051,0
+DCI.US,D,20140718,000000,35.0638,35.4283,35.0638,35.2989,509638.0002754,0
+DCI.US,D,20140721,000000,35.0994,35.2899,34.9966,35.1961,440289.27830755,0
+DCI.US,D,20140722,000000,35.4382,35.6357,35.2822,35.4283,288837.95334672,0
+DCI.US,D,20140723,000000,35.4382,35.5529,35.2386,35.3918,154043.60188984,0
+DCI.US,D,20140724,000000,35.4283,35.5529,35.1241,35.1408,559500.61401982,0
+DCI.US,D,20140725,000000,34.9631,35.2119,34.8326,35.0638,246995.10145644,0
+DCI.US,D,20140728,000000,34.8643,34.9631,34.5699,34.8049,357815.19322439,0
+DCI.US,D,20140729,000000,34.798,35.1062,34.3959,34.4108,447752.32313283,0
+DCI.US,D,20140730,000000,34.5559,34.718,34.1193,34.4394,428840.13955554,0
+DCI.US,D,20140731,000000,34.0946,34.2942,33.6332,33.6491,486295.36136104,0
+DCI.US,D,20140801,000000,33.5205,33.6758,33.1897,33.5463,671220.56294899,0
+DCI.US,D,20140804,000000,33.4604,33.9187,33.3151,33.7992,582097.25211548,0
+DCI.US,D,20140805,000000,33.5641,33.9968,33.2874,33.4948,564971.62409451,0
+DCI.US,D,20140806,000000,33.2786,33.5917,33.243,33.3892,395086.8922012,0
+DCI.US,D,20140807,000000,33.6086,33.6421,33.3991,33.4514,336496.97986958,0
+DCI.US,D,20140808,000000,33.5562,33.8349,33.4327,33.7725,360585.61960262,0
+DCI.US,D,20140811,000000,34.0166,34.2605,33.7725,34.0719,370838.32284896,0
+DCI.US,D,20140812,000000,34.1351,34.3682,33.9355,34.0531,335995.93454359,0
+DCI.US,D,20140813,000000,34.0482,34.472,34.0216,34.3742,346331.63923786,0
+DCI.US,D,20140814,000000,34.4177,34.5442,34.3189,34.5065,312267.64256013,0
+DCI.US,D,20140815,000000,34.6459,34.7249,34.2468,34.4364,266641.13929906,0
+DCI.US,D,20140818,000000,34.7427,35.2396,34.5956,35.1606,308991.10979201,0
+DCI.US,D,20140819,000000,35.1408,35.4392,35.0994,35.3186,349624.36741046,0
+DCI.US,D,20140820,000000,35.1507,35.6043,34.9868,35.5005,352447.42885324,0
+DCI.US,D,20140821,000000,35.3858,35.5172,35.1507,35.3591,357393.10049522,0
+DCI.US,D,20140822,000000,35.3364,35.4569,35.1606,35.2999,376543.15407576,0
+DCI.US,D,20140825,000000,35.448,35.6644,35.2752,35.5005,361356.92574081,0
+DCI.US,D,20140826,000000,35.612,35.7,35.3938,35.448,622705.20441444,0
+DCI.US,D,20140827,000000,35.7188,36.7028,35.7188,36.3393,986434.75691105,0
+DCI.US,D,20140828,000000,36.2759,36.8668,36.188,36.7353,594975.63531255,0
+DCI.US,D,20140829,000000,36.7353,36.8441,36.3787,36.4676,682384.25769712,0
+DCI.US,D,20140902,000000,36.52,37.1384,36.4676,36.8668,713729.45084836,0
+DCI.US,D,20140903,000000,36.9379,37.0259,36.3203,36.4578,578061.55976254,0
+DCI.US,D,20140904,000000,36.5477,36.7542,36.188,36.3867,591978.47327164,0
+DCI.US,D,20140905,000000,36.3867,36.7205,36.1604,36.6928,362198.0745608,0
+DCI.US,D,20140908,000000,36.599,36.8825,36.4321,36.6237,338366.53687381,0
+DCI.US,D,20140909,000000,36.599,36.6297,36.2582,36.2759,344386.16627513,0
+DCI.US,D,20140910,000000,36.2226,36.4479,36.0606,36.3203,362416.71252124,0
+DCI.US,D,20140911,000000,36.2226,36.3126,36.0507,36.2493,598370.59697591,0
+DCI.US,D,20140912,000000,36.1782,36.3393,36.0606,36.1683,479376.88701129,0
+DCI.US,D,20140915,000000,36.0853,36.188,35.8917,36.0685,518752.97635727,0
+DCI.US,D,20140916,000000,35.9509,36.1021,35.3938,35.8501,1177852.2912685,0
+DCI.US,D,20140917,000000,35.9272,36.0606,35.4659,35.6467,732251.93250543,0
+DCI.US,D,20140918,000000,35.8324,36.3787,35.6377,36.2325,794205.42790426,0
+DCI.US,D,20140919,000000,36.2325,36.4409,35.9688,36.0932,1053686.1739992,0
+DCI.US,D,20140922,000000,35.9272,35.9775,35.5252,35.8047,730166.7741791,0
+DCI.US,D,20140923,000000,35.5636,35.8147,35.4115,35.5005,699308.45537493,0
+DCI.US,D,20140924,000000,35.4392,35.9184,35.4026,35.8047,520774.36527847,0
+DCI.US,D,20140925,000000,35.7445,35.7543,35.2909,35.3591,449452.84060285,0
+DCI.US,D,20140926,000000,35.3364,35.6822,35.2051,35.6467,562202.20992904,0
+DCI.US,D,20140929,000000,35.3286,35.7366,35.1784,35.6921,405925.66664702,0
+DCI.US,D,20140930,000000,35.7099,35.8147,35.3938,35.3938,594260.00087725,0
+DCI.US,D,20141001,000000,35.2585,35.4926,34.7516,34.888,1195165.1786538,0
+DCI.US,D,20141002,000000,34.8948,35.2051,34.6884,35.0737,530854.99235224,0
+DCI.US,D,20141003,000000,35.3858,35.3858,35.0332,35.0391,402531.71719644,0
+DCI.US,D,20141006,000000,35.1141,35.1339,34.6972,34.7249,598963.75366486,0
+DCI.US,D,20141007,000000,34.4818,34.5243,34.0216,34.0482,776119.20995527,0
+DCI.US,D,20141008,000000,33.9395,34.7516,33.8022,34.6972,409349.982481,0
+DCI.US,D,20141009,000000,34.6538,34.6538,33.904,34.0986,729056.37675969,0
+DCI.US,D,20141010,000000,34.14,34.1549,33.2272,33.2973,597912.06458668,0
+DCI.US,D,20141013,000000,33.2351,33.2973,32.5317,32.5574,523443.57037873,0
+DCI.US,D,20141014,000000,32.8528,33.2351,32.6255,32.8092,719045.59236772,0
+DCI.US,D,20141015,000000,32.1612,32.9654,32.0585,32.7748,836242.62464824,0
+DCI.US,D,20141016,000000,32.0071,33.1226,31.771,32.9911,843921.27079561,0
+DCI.US,D,20141017,000000,33.3418,33.4159,33.0632,33.3744,647916.38812026,0
+DCI.US,D,20141020,000000,33.1817,33.5158,33.1303,33.4968,258300.50599373,0
+DCI.US,D,20141021,000000,33.7942,34.3742,33.7666,34.3742,321343.14234359,0
+DCI.US,D,20141022,000000,34.5155,34.7614,33.8209,33.8369,300109.95486228,0
+DCI.US,D,20141023,000000,34.2378,34.9798,34.2378,34.8129,483211.14902107,0
+DCI.US,D,20141024,000000,34.8227,35.1971,34.5342,35.0825,313925.6470934,0
+DCI.US,D,20141027,000000,34.9621,35.2198,34.8227,35.0737,353472.80039917,0
+DCI.US,D,20141028,000000,35.3286,35.9431,35.2682,35.9015,263746.21074891,0
+DCI.US,D,20141029,000000,36.0052,36.1198,35.4392,35.7,332287.18691849,0
+DCI.US,D,20141030,000000,35.2909,36.0764,35.2909,35.9104,378450.16295284,0
+DCI.US,D,20141031,000000,36.4222,36.4409,35.9509,36.2226,526771.72599863,0
+DCI.US,D,20141103,000000,36.3718,36.4676,35.9351,36.1782,453712.23198013,0
+DCI.US,D,20141104,000000,36.1436,36.3393,36.0764,36.2147,252518.74659566,0
+DCI.US,D,20141105,000000,36.2424,36.5644,36.1604,36.5033,396539.41754019,0
+DCI.US,D,20141106,000000,36.5911,37.1899,36.355,37.1562,502931.07839661,0
+DCI.US,D,20141107,000000,37.2066,37.2066,36.9092,37.1207,430984.0062231,0
+DCI.US,D,20141110,000000,37.1207,37.4526,37.1207,37.3557,320279.30671204,0
+DCI.US,D,20141111,000000,37.2866,37.5494,37.0426,37.2156,319442.20674316,0
+DCI.US,D,20141112,000000,36.9813,37.252,36.8925,37.1809,326117.75002578,0
+DCI.US,D,20141113,000000,37.0782,37.3804,37.0356,37.2441,446929.39414288,0
+DCI.US,D,20141114,000000,37.1562,37.3993,36.928,37.0259,262192.46413197,0
+DCI.US,D,20141117,000000,37.0259,37.2343,36.8925,37.171,548604.14344556,0
+DCI.US,D,20141118,000000,37.252,37.7302,37.1207,37.3804,641349.15160509,0
+DCI.US,D,20141119,000000,37.3311,37.3311,36.9092,37.2441,568930.3882762,0
+DCI.US,D,20141120,000000,35.5548,35.7276,34.5442,34.7249,2024440.7427388,0
+DCI.US,D,20141121,000000,34.2912,34.8633,34.1737,34.4177,1256793.7537502,0
+DCI.US,D,20141124,000000,34.5155,34.8405,34.2566,34.8316,937645.08871318,0
+DCI.US,D,20141125,000000,34.9798,35.1872,34.5866,34.7249,545125.16812148,0
+DCI.US,D,20141126,000000,34.8316,34.8316,34.4177,34.64,377182.87255258,0
+DCI.US,D,20141128,000000,34.6715,34.6715,33.904,33.9721,345180.75330726,0
+DCI.US,D,20141201,000000,33.7666,34.0017,33.5315,33.6787,587801.07112951,0
+DCI.US,D,20141202,000000,33.6521,34.0916,33.2884,33.7864,715501.83542575,0
+DCI.US,D,20141203,000000,33.7399,34.1815,33.6115,34.0482,958242.60656879,0
+DCI.US,D,20141204,000000,33.9869,34.0264,33.7251,33.9167,653329.70206649,0
+DCI.US,D,20141205,000000,33.9682,34.2625,33.8496,33.9257,566181.21836633,0
+DCI.US,D,20141208,000000,33.892,34.143,33.4978,33.6046,896835.70607105,0
+DCI.US,D,20141209,000000,33.2361,33.815,33.164,33.7607,574394.31286141,0
+DCI.US,D,20141210,000000,33.6629,33.6629,33.0345,33.0819,821921.83824002,0
+DCI.US,D,20141211,000000,33.164,33.4911,33.0435,33.158,584917.27691993,0
+DCI.US,D,20141212,000000,32.8439,33.1236,32.4833,32.5021,498847.81204302,0
+DCI.US,D,20141215,000000,32.7283,32.7283,31.8827,31.9301,839064.67387826,0
+DCI.US,D,20141216,000000,31.775,32.4547,31.5379,32.1089,1222690.2807741,0
+DCI.US,D,20141217,000000,32.1573,33.0257,31.8125,32.8953,935417.2083849,0
+DCI.US,D,20141218,000000,33.3507,33.5167,32.9378,33.5167,681422.65555633,0
+DCI.US,D,20141219,000000,33.4011,33.7172,33.325,33.6816,2019588.1946725,0
+DCI.US,D,20141222,000000,33.6816,34.1193,33.5424,34.0531,609416.87504158,0
+DCI.US,D,20141223,000000,34.2784,34.4968,34.0067,34.2438,524814.10648254,0
+DCI.US,D,20141224,000000,34.1273,34.3722,33.9968,34.2625,182004.9677183,0
+DCI.US,D,20141226,000000,34.4068,34.5135,34.2625,34.2872,219997.36219432,0
+DCI.US,D,20141229,000000,34.1974,34.5501,34.0877,34.3159,300220.28605528,0
+DCI.US,D,20141230,000000,34.2962,34.391,34.0798,34.3307,245723.76220504,0
+DCI.US,D,20141231,000000,34.3475,34.4789,33.7972,33.7972,532881.44233733,0
+DCI.US,D,20150102,000000,33.7972,34.151,33.325,33.654,830349.52184441,0
+DCI.US,D,20150105,000000,33.4277,33.4277,32.7194,32.9022,698068.4947197,0
+DCI.US,D,20150106,000000,32.9466,33.0178,32.1493,32.427,415437.43013855,0
+DCI.US,D,20150107,000000,32.7194,32.7194,32.3015,32.6147,552072.99664185,0
+DCI.US,D,20150108,000000,32.8339,33.2094,32.7194,33.1739,543932.7814669,0
+DCI.US,D,20150109,000000,33.1739,33.4179,32.8873,33.2519,900630.49178242,0
+DCI.US,D,20150112,000000,33.3349,33.3932,32.7471,32.7658,540587.41822976,0
+DCI.US,D,20150113,000000,32.9555,33.6204,31.9074,32.2205,875576.20105748,0
+DCI.US,D,20150114,000000,31.8283,32.1849,31.6643,31.9834,646944.66385168,0
+DCI.US,D,20150115,000000,32.177,32.3371,31.7561,31.8283,894475.22586863,0
+DCI.US,D,20150116,000000,31.7187,32.0555,31.529,32.02,447571.13704525,0
+DCI.US,D,20150120,000000,32.0732,32.2007,31.7017,31.9577,367161.96603281,0
+DCI.US,D,20150121,000000,31.9666,32.2916,31.775,32.265,450484.28542543,0
+DCI.US,D,20150122,000000,32.4547,32.9279,32.0635,32.7471,545446.03957267,0
+DCI.US,D,20150123,000000,32.7194,32.9022,32.5475,32.6661,400258.28729307,0
+DCI.US,D,20150126,000000,32.6819,32.7738,32.3638,32.7371,447781.67730344,0
+DCI.US,D,20150127,000000,32.2383,32.4122,32.0475,32.2294,366534.39410936,0
+DCI.US,D,20150128,000000,32.5021,32.59,31.6297,31.7274,419271.69214833,0
+DCI.US,D,20150129,000000,31.6573,32.4043,31.6297,32.3716,560650.48773765,0
+DCI.US,D,20150130,000000,32.177,32.5475,31.856,31.9834,929775.13435044,0
+DCI.US,D,20150202,000000,32.0021,32.2916,31.6485,32.2294,652463.24792701,0
+DCI.US,D,20150203,000000,32.427,32.8162,32.4122,32.8005,665215.1045266,0
+DCI.US,D,20150204,000000,32.6819,32.7471,32.1425,32.2749,560843.82037858,0
+DCI.US,D,20150205,000000,32.435,32.8518,32.3796,32.8339,656131.5070409,0
+DCI.US,D,20150206,000000,32.9279,33.1739,32.7738,33.164,742147.3246405,0
+DCI.US,D,20150209,000000,33.0731,33.3932,33.0089,33.2094,625080.86780857,0
+DCI.US,D,20150210,000000,33.3349,33.3685,32.9022,33.1827,504616.41267494,0
+DCI.US,D,20150211,000000,33.0178,33.2361,32.6235,32.8005,519161.91032029,0
+DCI.US,D,20150212,000000,33.0217,33.0859,32.6611,32.8903,777312.60882261,0
+DCI.US,D,20150213,000000,32.9002,33.4891,32.8132,33.4624,707044.79765073,0
+DCI.US,D,20150217,000000,33.4436,33.5068,32.8479,32.8824,594639.58066967,0
+DCI.US,D,20150218,000000,32.8903,33.2578,32.8903,33.2154,615955.76959891,0
+DCI.US,D,20150219,000000,33.0494,33.5414,32.8389,33.4624,390294.06468898,0
+DCI.US,D,20150220,000000,33.407,33.7972,33.0395,33.7518,416644.99998483,0
+DCI.US,D,20150223,000000,33.653,33.7903,33.2252,33.3329,591905.5939515,0
+DCI.US,D,20150224,000000,31.7838,33.0306,31.775,32.7421,1014069.1780117,0
+DCI.US,D,20150225,000000,32.5683,32.7955,32.4477,32.6759,874159.10316579,0
+DCI.US,D,20150226,000000,32.6275,32.8656,32.5248,32.6611,815454.81079005,0
+DCI.US,D,20150227,000000,32.6759,32.6957,32.4961,32.5505,1064533.0461472,0
+DCI.US,D,20150302,000000,32.6187,33.4347,32.5416,33.4159,933953.54870534,0
+DCI.US,D,20150303,000000,33.407,33.4891,33.2064,33.2331,984707.92190875,0
+DCI.US,D,20150304,000000,33.079,33.2154,32.7788,33.0494,674263.27456499,0
+DCI.US,D,20150305,000000,33.0692,33.3912,32.9002,33.2677,705216.74137047,0
+DCI.US,D,20150306,000000,33.1293,33.242,32.8903,32.9713,834154.42968358,0
+DCI.US,D,20150309,000000,33.171,33.3744,32.8903,33.162,548401.70088961,0
+DCI.US,D,20150310,000000,32.7875,32.9516,32.7056,32.7788,1089406.1507846,0
+DCI.US,D,20150311,000000,32.7788,33.079,32.6275,33.0217,1511604.1500793,0
+DCI.US,D,20150312,000000,33.1797,33.3329,32.9239,33.1116,591527.02637186,0
+DCI.US,D,20150313,000000,32.996,33.1897,32.4377,32.669,801036.85195495,0
+DCI.US,D,20150316,000000,32.7521,33.2499,32.7056,33.242,455201.19697917,0
+DCI.US,D,20150317,000000,33.0395,33.3418,32.915,33.3053,528375.07104179,0
+DCI.US,D,20150318,000000,33.1463,33.569,32.7144,33.4159,505841.19013847,0
+DCI.US,D,20150319,000000,33.2578,33.3813,33.0592,33.3151,315451.05175252,0
+DCI.US,D,20150320,000000,33.4436,33.6718,33.0939,33.4891,1396891.0879604,0
+DCI.US,D,20150323,000000,33.4891,33.5512,33.1027,33.2865,680524.82282067,0
+DCI.US,D,20150324,000000,33.2154,33.3418,32.9071,32.9782,770084.39736225,0
+DCI.US,D,20150325,000000,33.1116,33.1293,32.5683,32.5781,328768.735296,0
+DCI.US,D,20150326,000000,32.3894,32.6522,32.3588,32.5248,288026.15869734,0
+DCI.US,D,20150327,000000,32.594,32.669,32.3588,32.6187,254460.17070727,0
+DCI.US,D,20150330,000000,32.8132,33.3053,32.7521,33.1897,570479.07382925,0
+DCI.US,D,20150331,000000,33.1116,33.1897,32.8389,33.1373,428521.29252991,0
+DCI.US,D,20150401,000000,33.0859,33.0859,32.6097,32.7788,751078.07799645,0
+DCI.US,D,20150402,000000,32.7332,33.0939,32.6424,32.7955,444957.60364787,0
+DCI.US,D,20150406,000000,32.6028,33.2865,32.6028,33.0494,1008495.9344462,0
+DCI.US,D,20150407,000000,33.0494,33.242,32.8054,32.8389,433897.15460329,0
+DCI.US,D,20150408,000000,32.8202,32.9071,32.586,32.7875,451100.72300832,0
+DCI.US,D,20150409,000000,32.7421,32.9338,32.5594,32.9239,731168.86483108,0
+DCI.US,D,20150410,000000,33.0494,33.2154,32.8132,32.8656,368371.56030464,0
+DCI.US,D,20150413,000000,32.7955,32.9516,32.586,32.6344,394999.84190214,0
+DCI.US,D,20150414,000000,32.4961,32.6344,32.3222,32.5248,499011.79051335,0
+DCI.US,D,20150415,000000,32.6759,33.323,32.4961,33.0306,524126.81400508,0
+DCI.US,D,20150416,000000,32.8656,33.242,32.6957,33.0217,447880.87415586,0
+DCI.US,D,20150417,000000,32.8656,33.0939,32.6187,33.0939,650023.81512775,0
+DCI.US,D,20150420,000000,33.1116,33.4257,33.1116,33.162,512419.56099422,0
+DCI.US,D,20150421,000000,33.3329,33.4534,32.7521,32.8479,1009688.3211008,0
+DCI.US,D,20150422,000000,32.915,33.0395,32.586,32.9239,395442.17888691,0
+DCI.US,D,20150423,000000,32.8735,33.1463,32.7618,32.9782,436759.69234449,0
+DCI.US,D,20150424,000000,33.0395,33.0494,32.6275,32.8389,232507.29993954,0
+DCI.US,D,20150427,000000,32.9516,33.1797,32.8903,33.1373,330019.8302918,0
+DCI.US,D,20150428,000000,33.0395,33.4624,32.8656,33.4347,575258.74257534,0
+DCI.US,D,20150429,000000,33.1116,33.4347,33.1116,33.3053,458158.88272168,0
+DCI.US,D,20150430,000000,33.1116,33.3151,32.7708,32.8389,529508.74935513,0
+DCI.US,D,20150501,000000,32.9071,33.2064,32.8202,33.1293,303618.28435698,0
+DCI.US,D,20150504,000000,31.856,32.3035,31.3532,31.4083,2325497.1165501,0
+DCI.US,D,20150505,000000,30.9707,31.3719,30.8808,31.0201,1055376.5693414,0
+DCI.US,D,20150506,000000,31.1772,31.2197,30.6152,30.8888,905281.60950548,0
+DCI.US,D,20150507,000000,30.7633,31.0291,30.6951,30.8532,799353.54210218,0
+DCI.US,D,20150508,000000,31.1931,31.2938,30.9639,31.0912,885361.26199954,0
+DCI.US,D,20150511,000000,31.0104,31.2108,30.8364,31.1081,777366.25609995,0
+DCI.US,D,20150512,000000,31.2938,31.5447,31.117,31.3255,966020.44956858,0
+DCI.US,D,20150513,000000,31.4163,31.7009,31.2296,31.518,769740.24501713,0
+DCI.US,D,20150514,000000,31.7009,31.9676,31.4914,31.9488,684735.62798452,0
+DCI.US,D,20150515,000000,31.8994,32.1503,31.5546,31.695,559913.59683397,0
+DCI.US,D,20150518,000000,31.6001,31.7464,31.3442,31.5823,572206.92104432,0
+DCI.US,D,20150519,000000,31.6563,31.775,31.276,31.3442,631389.9900649,0
+DCI.US,D,20150520,000000,31.3532,31.4083,31.0834,31.3175,1132644.8440982,0
+DCI.US,D,20150521,000000,30.9065,32.7056,30.9065,32.0031,1066649.5830697,0
+DCI.US,D,20150522,000000,32.0121,32.1444,31.8915,31.9943,725018.65998117,0
+DCI.US,D,20150526,000000,31.8994,32.0408,31.7274,31.9142,1057063.9280453,0
+DCI.US,D,20150527,000000,31.9488,32.1207,31.6633,32.0645,643083.07209684,0
+DCI.US,D,20150528,000000,31.9844,31.9844,31.7009,31.8827,655105.12328221,0
+DCI.US,D,20150529,000000,31.775,32.1109,31.3175,31.3342,1104880.8597619,0
+DCI.US,D,20150601,000000,31.3342,31.775,31.2395,31.6633,859063.97398103,0
+DCI.US,D,20150602,000000,31.6297,31.9587,31.5645,31.695,467510.716594,0
+DCI.US,D,20150603,000000,31.8827,32.1207,31.775,31.8827,324103.44659403,0
+DCI.US,D,20150604,000000,31.7364,31.7364,31.3817,31.4489,742884.21554417,0
+DCI.US,D,20150605,000000,31.3532,31.6198,31.2563,31.6001,517105.09395179,0
+DCI.US,D,20150608,000000,31.6099,31.7561,31.2296,31.3906,558418.55855825,0
+DCI.US,D,20150609,000000,31.4489,31.5734,31.1861,31.2296,776028.11080508,0
+DCI.US,D,20150610,000000,31.3255,31.5546,31.1931,31.3255,1088716.8338816,0
+DCI.US,D,20150611,000000,31.3342,31.6001,31.3086,31.5823,820851.9293318,0
+DCI.US,D,20150612,000000,31.5645,31.7107,31.4835,31.6563,875284.68377689,0
+DCI.US,D,20150615,000000,31.4233,31.7571,31.1911,31.696,1236476.6188346,0
+DCI.US,D,20150616,000000,31.6693,32.0862,31.4302,31.8846,627129.58647483,0
+DCI.US,D,20150617,000000,31.8747,32.1533,31.7473,31.8747,757491.45816909,0
+DCI.US,D,20150618,000000,31.9508,32.3252,31.8747,32.0949,500617.15998205,0
+DCI.US,D,20150619,000000,32.1236,32.1395,31.8658,31.8747,845044.82698116,0
+DCI.US,D,20150622,000000,32.0575,32.0772,31.7107,31.8045,680131.07204934,0
+DCI.US,D,20150623,000000,31.7848,31.8935,31.6563,31.7947,379382.41092303,0
+DCI.US,D,20150624,000000,31.7947,31.9014,31.6771,31.8382,489741.94587618,0
+DCI.US,D,20150625,000000,31.9508,31.9508,31.7374,31.7947,700745.79752221,0
+DCI.US,D,20150626,000000,31.7661,31.9251,31.7197,31.8135,759646.45917723,0
+DCI.US,D,20150629,000000,31.6297,31.7197,31.4756,31.4914,796343.22129513,0
+DCI.US,D,20150630,000000,31.696,31.7374,31.5369,31.6099,691442.54986331,0
+DCI.US,D,20150701,000000,31.7848,31.7848,31.2741,31.5546,626448.36727404,0
+DCI.US,D,20150702,000000,31.6376,31.7197,31.3709,31.518,562797.39104354,0
+DCI.US,D,20150706,000000,31.2741,31.3976,30.9036,30.9974,670507.96515203,0
+DCI.US,D,20150707,000000,30.9974,30.9974,30.5015,30.9283,774597.85414726,0
+DCI.US,D,20150708,000000,30.7307,30.7593,30.1448,30.2377,736085.18230244,0
+DCI.US,D,20150709,000000,30.5578,30.6713,30.0007,30.0253,1006103.0634348,0
+DCI.US,D,20150710,000000,30.2219,30.2447,29.6302,29.806,1089351.4912946,0
+DCI.US,D,20150713,000000,29.9048,30.1093,29.8237,29.9493,660769.46599783,0
+DCI.US,D,20150714,000000,30.0174,30.4343,30.0174,30.1191,805521.96678212,0
+DCI.US,D,20150715,000000,30.1191,30.1785,29.7536,29.7803,659325.03836108,0
+DCI.US,D,20150716,000000,30.0007,30.1281,29.8504,29.9146,540936.63163878,0
+DCI.US,D,20150717,000000,29.8801,29.8801,29.3565,29.3841,611157.88102279,0
+DCI.US,D,20150720,000000,29.4454,29.5166,29.319,29.4266,572873.96926619,0
+DCI.US,D,20150721,000000,29.4108,29.48,28.9426,28.9771,666769.86335633,0
+DCI.US,D,20150722,000000,28.8715,28.9069,28.5187,28.7104,669601.02250135,0
+DCI.US,D,20150723,000000,28.7104,28.8448,28.4723,28.5364,488609.27977561,0
+DCI.US,D,20150724,000000,28.4486,28.5088,28.1305,28.1897,563021.09006788,0
+DCI.US,D,20150727,000000,27.9882,28.3754,27.9181,28.2915,1026713.7400566,0
+DCI.US,D,20150728,000000,28.4812,28.5888,28.245,28.3666,734386.68925798,0
+DCI.US,D,20150729,000000,28.2352,29.5591,28.2352,29.4108,1368424.6279548,0
+DCI.US,D,20150730,000000,29.3111,29.6302,29.2083,29.5421,620898.40460255,0
+DCI.US,D,20150731,000000,29.6302,29.8702,29.5511,29.6676,764063.75574816,0
+DCI.US,D,20150803,000000,29.6035,29.6766,29.3031,29.5421,531764.97164125,0
+DCI.US,D,20150804,000000,29.5668,29.7447,29.2933,29.5264,798377.76898248,0
+DCI.US,D,20150805,000000,29.6578,29.9146,29.3387,29.3841,725099.63700355,0
+DCI.US,D,20150806,000000,29.4632,29.4632,29.0373,29.1983,629283.5752702,0
+DCI.US,D,20150807,000000,29.1816,29.48,29.073,29.4365,689420.14872931,0
+DCI.US,D,20150810,000000,29.6035,30.2298,29.48,30.1528,497104.78163624,0
+DCI.US,D,20150811,000000,29.8801,29.968,29.6499,29.6766,469574.61845196,0
+DCI.US,D,20150812,000000,29.48,29.9048,29.3031,29.8337,388148.17359587,0
+DCI.US,D,20150813,000000,29.7713,30.0007,29.6399,29.8959,465050.02732638,0
+DCI.US,D,20150814,000000,29.8959,30.2219,29.8337,30.1528,381916.99172357,0
+DCI.US,D,20150817,000000,29.9483,30.3572,29.7695,30.3572,698615.08962078,0
+DCI.US,D,20150818,000000,30.3295,30.5035,30.1715,30.213,553909.15062436,0
+DCI.US,D,20150819,000000,30.0332,30.1863,29.6272,29.7082,557515.66475868,0
+DCI.US,D,20150820,000000,29.4,29.4,28.7766,28.8645,808041.36439098,0
+DCI.US,D,20150821,000000,28.3942,28.6688,28.0731,28.0731,743689.93691688,0
+DCI.US,D,20150824,000000,26.7533,28.1986,25.8147,27.0002,1280806.4775248,0
+DCI.US,D,20150825,000000,27.5347,27.764,26.7276,26.8955,1520290.9601554,0
+DCI.US,D,20150826,000000,27.3648,27.4982,26.7177,27.3648,1848579.9065937,0
+DCI.US,D,20150827,000000,27.6217,27.9239,27.4102,27.9161,1020366.1537146,0
+DCI.US,D,20150828,000000,27.7125,28.1195,27.5249,28.0139,771749.48738497,0
+DCI.US,D,20150831,000000,27.8528,28.0238,27.5526,27.7837,982724.99707318,0
+DCI.US,D,20150901,000000,27.6404,29.0166,27.0744,27.3381,2269168.4875685,0
+DCI.US,D,20150902,000000,27.516,27.5446,26.8136,27.3303,1618899.7169481,0
+DCI.US,D,20150903,000000,27.2858,27.8251,27.2156,27.592,777838.95946809,0
+DCI.US,D,20150904,000000,27.2413,27.2858,26.8136,26.8501,991737.73966428,0
+DCI.US,D,20150908,000000,27.2936,27.428,27.0832,27.356,931221.58641274,0
+DCI.US,D,20150909,000000,27.592,27.678,27.1258,27.1791,634489.38559656,0
+DCI.US,D,20150910,000000,27.1879,27.4716,26.8955,26.9488,537864.56585217,0
+DCI.US,D,20150911,000000,26.859,27.356,26.8333,27.3381,522693.52070893,0
+DCI.US,D,20150914,000000,27.356,27.356,26.8333,26.9488,543200.95162714,0
+DCI.US,D,20150915,000000,27.0546,27.1514,26.9221,27.1356,712811.3738571,0
+DCI.US,D,20150916,000000,27.1356,27.8004,27.1178,27.755,599213.77022145,0
+DCI.US,D,20150917,000000,27.592,27.592,27.0457,27.0901,874241.09240095,0
+DCI.US,D,20150918,000000,26.7621,26.9153,26.0667,26.2385,1733404.2632343,0
+DCI.US,D,20150921,000000,26.3176,26.6732,26.2722,26.5566,803421.62526409,0
+DCI.US,D,20150922,000000,26.2475,26.282,26.0005,26.1141,711574.44984022,0
+DCI.US,D,20150923,000000,26.1861,26.3354,25.9718,26.0765,1156396.4169757,0
+DCI.US,D,20150924,000000,25.7406,25.8374,25.129,25.467,956649.38365343,0
+DCI.US,D,20150925,000000,25.5382,25.6606,25.139,25.1824,1144219.4972349,0
+DCI.US,D,20150928,000000,24.969,25.2466,24.2509,24.2963,1030909.3620287,0
+DCI.US,D,20150929,000000,24.3476,24.4632,24.1441,24.3566,2328223.0055661,0
+DCI.US,D,20150930,000000,23.5138,25.0234,23.3923,24.9187,2504480.6291208,0
+DCI.US,D,20151001,000000,24.9098,25.0234,24.3833,24.6242,1210373.6756697,0
+DCI.US,D,20151002,000000,24.2409,25.0056,24.0463,24.969,1083925.0185821,0
+DCI.US,D,20151005,000000,25.1904,25.9362,25.0659,25.882,643673.19214745,0
+DCI.US,D,20151006,000000,25.8997,26.1861,25.867,25.9362,667734.50213544,0
+DCI.US,D,20151007,000000,26.1061,26.6812,25.9362,26.5389,1090235.1530512,0
+DCI.US,D,20151008,000000,26.4352,27.1079,26.3354,27.0092,899106.09933609,0
+DCI.US,D,20151009,000000,27.017,27.4182,26.8333,27.0546,456646.6368287,0
+DCI.US,D,20151012,000000,27.0644,27.0744,26.3264,26.3631,528345.71687118,0
+DCI.US,D,20151013,000000,26.1605,26.3264,25.633,25.6606,1024760.1693917,0
+DCI.US,D,20151014,000000,25.7149,25.9096,25.4047,25.467,386439.5584236,0
+DCI.US,D,20151015,000000,25.4848,25.633,24.9967,25.4848,466343.63525893,0
+DCI.US,D,20151016,000000,25.4936,25.5202,24.8259,25.139,714839.84826777,0
+DCI.US,D,20151019,000000,25.0372,25.2703,24.891,25.2536,576140.37990652,0
+DCI.US,D,20151020,000000,25.2388,25.9906,25.2388,25.8473,618711.01278545,0
+DCI.US,D,20151021,000000,25.9718,26.4183,25.8306,25.8473,727463.15384433,0
+DCI.US,D,20151022,000000,25.9461,26.8421,25.8897,26.6644,737607.55032322,0
+DCI.US,D,20151023,000000,26.8688,27.0744,26.6732,26.9745,957592.76596418,0
+DCI.US,D,20151026,000000,26.9054,27.1356,26.611,26.6644,601352.57582512,0
+DCI.US,D,20151027,000000,26.4599,26.4698,25.874,25.9906,630542.76796823,0
+DCI.US,D,20151028,000000,26.0963,26.6911,25.7406,26.5943,660969.88412822,0
+DCI.US,D,20151029,000000,26.5222,26.6999,26.2722,26.3551,547598.00394247,0
+DCI.US,D,20151030,000000,26.4085,26.9488,26.4085,26.7957,601240.22020656,0
+DCI.US,D,20151102,000000,26.8421,27.1791,26.6387,27.0092,671701.36401938,0
+DCI.US,D,20151103,000000,26.8688,27.356,26.7443,27.2858,444817.91828426,0
+DCI.US,D,20151104,000000,27.2858,27.4982,27.2058,27.3825,519618.41828396,0
+DCI.US,D,20151105,000000,27.4716,27.507,27.0457,27.428,334036.29060194,0
+DCI.US,D,20151106,000000,27.2759,27.4636,26.8955,27.1692,333361.14467783,0
+DCI.US,D,20151109,000000,27.1258,27.1969,26.6387,26.8877,388441.715302,0
+DCI.US,D,20151110,000000,26.8047,27.2413,26.6387,27.2413,413374.54049338,0
+DCI.US,D,20151111,000000,27.3381,27.6504,27.1356,27.428,676976.00481478,0
+DCI.US,D,20151112,000000,27.1879,27.1879,26.3453,26.3551,856617.45569231,0
+DCI.US,D,20151113,000000,26.282,26.6475,26.1507,26.3551,360854.86820205,0
+DCI.US,D,20151116,000000,26.2385,26.6209,26.1407,26.4698,707065.04190632,0
+DCI.US,D,20151117,000000,26.5755,26.6999,25.9096,26.0864,870252.97404864,0
+DCI.US,D,20151118,000000,26.1605,26.603,26.0765,26.5943,1120328.238994,0
+DCI.US,D,20151119,000000,26.4698,27.0644,26.3176,27.0546,971566.36338895,0
+DCI.US,D,20151120,000000,27.0546,27.348,27.0259,27.3223,1744448.5168745,0
+DCI.US,D,20151123,000000,27.348,27.5703,26.9054,27.1258,770626.94341221,0
+DCI.US,D,20151124,000000,26.9558,27.1258,26.6644,27.0832,1280243.6872192,0
+DCI.US,D,20151125,000000,26.8421,28.1452,26.8421,27.755,1187609.0102526,0
+DCI.US,D,20151127,000000,27.764,27.9961,27.5347,27.9161,588393.21560569,0
+DCI.US,D,20151130,000000,28.0326,28.2905,27.6948,27.8618,1190877.4453185,0
+DCI.US,D,20151201,000000,27.9239,28.083,27.1879,27.4459,759332.6732155,0
+DCI.US,D,20151202,000000,27.3825,27.4716,26.6999,26.7177,913368.1774031,0
+DCI.US,D,20151203,000000,26.8047,26.9153,26.0597,26.2563,942711.21367596,0
+DCI.US,D,20151204,000000,26.2632,26.445,25.8443,26.0657,922509.47101723,0
+DCI.US,D,20151207,000000,25.9797,25.9797,25.3356,25.5242,1013158.1865098,0
+DCI.US,D,20151208,000000,25.2318,25.301,24.8456,24.9799,868125.30278555,0
+DCI.US,D,20151209,000000,24.9197,25.1597,24.7478,24.8544,1062460.0343743,0
+DCI.US,D,20151210,000000,24.9275,25.0866,24.7132,24.7388,668827.69193761,0
+DCI.US,D,20151211,000000,24.4366,24.559,24.1323,24.3022,792081.80549229,0
+DCI.US,D,20151214,000000,24.3556,24.3911,23.9525,24.2281,1266550.4727344,0
+DCI.US,D,20151215,000000,24.3279,24.5769,24.1323,24.5156,1467521.2713075,0
+DCI.US,D,20151216,000000,24.6134,25.0076,24.5245,24.9275,710286.91518434,0
+DCI.US,D,20151217,000000,24.9453,25.1934,24.6331,24.9899,1423821.0089662,0
+DCI.US,D,20151218,000000,24.9375,25.0244,24.7645,24.8366,1899811.0320164,0
+DCI.US,D,20151221,000000,24.9375,25.0777,24.7221,25.0777,816622.90433789,0
+DCI.US,D,20151222,000000,25.1597,25.5155,25.0392,25.3731,748052.5739977,0
+DCI.US,D,20151223,000000,25.6122,25.9352,25.383,25.8029,1139440.8407016,0
+DCI.US,D,20151224,000000,25.8117,25.9164,25.6765,25.8346,372263.51844287,0
+DCI.US,D,20151228,000000,25.7288,25.7663,25.4344,25.5885,909025.78457787,0
+DCI.US,D,20151229,000000,25.8117,25.9985,25.5964,25.7752,818290.01878618,0
+DCI.US,D,20151230,000000,25.8029,25.9264,25.5687,25.7851,746536.2792536,0
+DCI.US,D,20151231,000000,25.6468,25.8849,25.5342,25.5786,706211.74653298,0
+DCI.US,D,20160104,000000,25.132,25.3988,24.9275,25.3731,1008972.6866655,0
+DCI.US,D,20160105,000000,25.4255,25.5055,24.7645,24.9612,1481843.0699284,0
+DCI.US,D,20160106,000000,24.567,24.7388,24.1323,24.3911,927367.08014736,0
+DCI.US,D,20160107,000000,23.9792,24.0424,23.4792,23.6057,988225.36131846,0
+DCI.US,D,20160108,000000,23.7044,24.2854,23.4536,24.2014,2910283.8180215,0
+DCI.US,D,20160111,000000,24.2933,24.3911,23.7321,23.9091,1822881.8485409,0
+DCI.US,D,20160112,000000,24.1857,24.2766,23.7321,24.1066,1516276.5242707,0
+DCI.US,D,20160113,000000,24.2014,24.3911,23.6413,23.7371,1486662.2149729,0
+DCI.US,D,20160114,000000,23.8299,24.6648,23.5425,24.4701,2828425.1583084,0
+DCI.US,D,20160115,000000,23.7935,24.238,23.659,24.1857,1831875.3590891,0
+DCI.US,D,20160119,000000,24.4277,24.4277,23.4792,23.6245,1335750.3994237,0
+DCI.US,D,20160120,000000,23.2313,23.5701,22.4992,23.3567,1335881.987085,0
+DCI.US,D,20160121,000000,23.3469,23.9979,23.1523,23.8379,1477910.6232789,0
+DCI.US,D,20160122,000000,24.2182,24.6855,23.8211,24.1156,1409815.0207325,0
+DCI.US,D,20160125,000000,23.8023,24.3684,23.6324,23.7204,2299076.3385725,0
+DCI.US,D,20160126,000000,23.9091,24.9009,23.8122,24.7745,1870195.7105058,0
+DCI.US,D,20160127,000000,24.7043,24.9453,24.238,24.4366,1203209.2336146,0
+DCI.US,D,20160128,000000,24.7804,24.9009,24.1896,24.567,2023204.8309347,0
+DCI.US,D,20160129,000000,24.6431,25.3178,24.559,25.1499,7762555.550167,0
+DCI.US,D,20160201,000000,24.9009,25.2645,24.6233,25.1241,977424.0387455,0
+DCI.US,D,20160202,000000,24.7745,24.8456,24.5413,24.7388,1068263.0502407,0
+DCI.US,D,20160203,000000,25.0244,25.3454,24.3911,25.3178,1086297.645338,0
+DCI.US,D,20160204,000000,25.301,26.5962,25.301,26.4362,1555466.3664652,0
+DCI.US,D,20160205,000000,26.4362,26.7206,26.2021,26.5142,1278743.5878797,0
+DCI.US,D,20160208,000000,26.1684,26.7286,26.123,26.7286,1323896.3755598,0
+DCI.US,D,20160209,000000,26.3641,26.6752,26.3077,26.4262,1572037.3018828,0
+DCI.US,D,20160210,000000,26.524,26.694,25.9077,25.9441,1023184.1540935,0
+DCI.US,D,20160211,000000,25.2605,25.8977,24.8526,25.1547,1158209.2900641,0
+DCI.US,D,20160212,000000,25.4127,26.034,25.307,25.8631,781079.05257615,0
+DCI.US,D,20160216,000000,26.1507,26.1555,25.5025,26.0963,917966.66006161,0
+DCI.US,D,20160217,000000,26.3294,26.7069,26.1784,26.3838,796416.10061528,0
+DCI.US,D,20160218,000000,26.4905,26.4905,25.9896,26.4125,859816.04807639,0
+DCI.US,D,20160219,000000,26.1694,26.2969,25.88,26.2742,517341.95174226,0
+DCI.US,D,20160222,000000,26.5715,26.7583,26.4382,26.6258,376989.53991164,0
+DCI.US,D,20160223,000000,26.5429,26.768,25.7366,25.7456,973669.74154533,0
+DCI.US,D,20160224,000000,25.4225,25.792,25.0896,25.7456,968559.07922025,0
+DCI.US,D,20160225,000000,25.7456,25.872,25.2605,25.4679,1039915.0191304,0
+DCI.US,D,20160226,000000,25.5964,25.7555,25.4462,25.5212,1172612.0657075,0
+DCI.US,D,20160229,000000,25.5125,25.6912,25.3415,25.3514,1583435.8299959,0
+DCI.US,D,20160301,000000,24.9038,26.8234,24.8199,26.7069,2286681.7930841,0
+DCI.US,D,20160302,000000,26.3927,27.2769,26.3927,27.2452,1193580.0534407,0
+DCI.US,D,20160303,000000,27.1642,27.8271,26.9153,27.7857,1195590.3080212,0
+DCI.US,D,20160304,000000,27.7857,28.6659,27.7392,28.4396,1097023.0519524,0
+DCI.US,D,20160307,000000,28.3123,29.5431,28.3123,29.5343,1531812.9782275,0
+DCI.US,D,20160308,000000,29.3733,29.48,28.251,28.2707,1107725.177673,0
+DCI.US,D,20160309,000000,28.4229,28.4525,27.678,27.8735,941621.06051213,0
+DCI.US,D,20160310,000000,27.9448,27.9448,27.1998,27.3273,869824.8080428,0
+DCI.US,D,20160311,000000,27.678,28.3754,27.5516,28.3033,848056.16000098,0
+DCI.US,D,20160314,000000,28.1877,28.3844,27.9358,27.9358,396358.23145261,0
+DCI.US,D,20160315,000000,27.7857,28.0001,27.5763,27.9358,920259.32200779,0
+DCI.US,D,20160316,000000,27.9022,28.492,27.8835,28.2707,998503.36988429,0
+DCI.US,D,20160317,000000,28.251,29.2133,28.251,28.8615,1878810.6534744,0
+DCI.US,D,20160318,000000,28.8438,29.3258,28.8438,29.2647,3364521.3884344,0
+DCI.US,D,20160321,000000,29.2133,29.5343,29.0295,29.5264,799299.89482485,0
+DCI.US,D,20160322,000000,29.3644,29.5876,29.2133,29.3447,732194.23637698,0
+DCI.US,D,20160323,000000,29.1312,29.2567,28.6925,28.7539,1003780.0351052,0
+DCI.US,D,20160324,000000,28.5117,28.7252,28.2796,28.6017,980261.2711672,0
+DCI.US,D,20160328,000000,28.6571,29.1688,28.4643,29.0048,666938.90289055,0
+DCI.US,D,20160329,000000,28.7796,28.987,28.6481,28.7884,1551392.2100265,0
+DCI.US,D,20160330,000000,29.0838,29.1352,28.6896,28.8061,720308.83391689,0
+DCI.US,D,20160331,000000,28.7449,28.8991,28.5563,28.6481,676694.60966201,0
+DCI.US,D,20160401,000000,28.3666,28.7252,28.0553,28.6896,615472.94410296,0
+DCI.US,D,20160404,000000,28.6818,28.7351,28.1068,28.1422,783375.76337345,0
+DCI.US,D,20160405,000000,27.8361,28.088,27.8144,27.8835,764876.56261033,0
+DCI.US,D,20160406,000000,27.9022,27.9812,27.6217,27.6948,955755.59976889,0
+DCI.US,D,20160407,000000,27.5703,27.6601,27.1544,27.3608,803056.21645059,0
+DCI.US,D,20160408,000000,27.678,28.1068,27.5703,27.678,664915.48954378,0
+DCI.US,D,20160411,000000,27.8361,28.3419,27.7472,28.1512,898285.19477169,0
+DCI.US,D,20160412,000000,28.2796,28.8201,28.2707,28.5117,838259.96471834,0
+DCI.US,D,20160413,000000,28.7796,29.0393,28.6017,28.8061,846106.63818715,0
+DCI.US,D,20160414,000000,28.9781,29.0009,28.7065,28.9069,781007.18546878,0
+DCI.US,D,20160415,000000,28.8517,29.2864,28.8151,29.0048,986586.58882802,0
+DCI.US,D,20160418,000000,28.7065,29.2477,28.5918,29.0048,405016.69957079,0
+DCI.US,D,20160419,000000,29.1312,29.6963,29.0097,29.5431,710614.872125,0
+DCI.US,D,20160420,000000,29.5965,29.7388,29.4098,29.48,605710.15184204,0
+DCI.US,D,20160421,000000,29.4454,29.719,29.239,29.2567,572066.22346794,0
+DCI.US,D,20160422,000000,29.2201,29.8208,29.1856,29.6509,875094.3877743,0
+DCI.US,D,20160425,000000,29.4997,29.7853,29.2724,29.4899,751738.04072886,0
+DCI.US,D,20160426,000000,29.6429,29.8475,29.3733,29.7932,677512.47758806,0
+DCI.US,D,20160427,000000,29.9483,30.1389,29.7586,29.9305,518895.69835921,0
+DCI.US,D,20160428,000000,29.7853,29.8119,29.3545,29.4454,859328.16151654,0
+DCI.US,D,20160429,000000,29.4542,29.561,29.1224,29.3357,1816046.375639,0
+DCI.US,D,20160502,000000,29.4098,29.5965,28.9781,29.4454,1116256.1069809,0
+DCI.US,D,20160503,000000,29.1856,29.4899,28.9515,29.3831,1052486.7018551,0
+DCI.US,D,20160504,000000,29.2567,29.4187,28.8348,28.987,1159058.5365864,0
+DCI.US,D,20160505,000000,29.1026,29.1401,28.6639,28.6639,839696.29465284,0
+DCI.US,D,20160506,000000,28.5207,29.0572,28.413,29.0295,851942.04486254,0
+DCI.US,D,20160509,000000,28.7983,29.0146,28.7065,28.9069,594954.37884417,0
+DCI.US,D,20160510,000000,28.9426,29.5264,28.8615,29.5076,407181.82270672,0
+DCI.US,D,20160511,000000,29.4997,29.6706,29.3357,29.5076,377429.85247084,0
+DCI.US,D,20160512,000000,29.6706,29.9393,29.2567,29.3545,682221.29143957,0
+DCI.US,D,20160513,000000,29.1935,29.316,28.8348,28.987,518357.20116037,0
+DCI.US,D,20160516,000000,29.1312,29.561,29.1006,29.3357,635705.05314508,0
+DCI.US,D,20160517,000000,29.3101,29.6875,29.15,29.3001,751011.27195298,0
+DCI.US,D,20160518,000000,29.1026,29.4098,28.7983,29.0048,736359.49196576,0
+DCI.US,D,20160519,000000,28.6818,28.8348,28.3123,28.5464,486419.86353296,0
+DCI.US,D,20160520,000000,28.6896,29.0146,28.5117,28.9702,490518.31307826,0
+DCI.US,D,20160523,000000,28.9149,29.1816,28.2974,29.0759,453346.82316663,0
+DCI.US,D,20160524,000000,29.2903,29.6429,29.1935,29.5531,579109.1999896,0
+DCI.US,D,20160525,000000,29.7586,29.9305,29.5343,29.7675,627305.71149852,0
+DCI.US,D,20160526,000000,29.9216,30.1557,29.7853,29.802,531398.55061498,0
+DCI.US,D,20160527,000000,29.7141,29.9867,29.5431,29.976,810606.31157493,0
+DCI.US,D,20160531,000000,29.976,30.3158,29.8771,30.0816,716294.3980323,0
+DCI.US,D,20160601,000000,29.8297,29.8999,29.5531,29.8771,772246.48385985,0
+DCI.US,D,20160602,000000,30.5944,32.9012,30.4669,32.0565,3426534.6043872,0
+DCI.US,D,20160603,000000,32.1721,32.4774,31.8431,32.431,1421880.5970674,0
+DCI.US,D,20160606,000000,32.5978,33.2874,32.431,33.1086,1329102.1858861,0
+DCI.US,D,20160607,000000,33.0829,33.241,32.6917,32.6917,1331810.8672848,0
+DCI.US,D,20160608,000000,32.8785,33.0148,32.6187,32.6187,993221.64359942,0
+DCI.US,D,20160609,000000,32.5297,32.914,32.3993,32.4625,1281258.9366374,0
+DCI.US,D,20160610,000000,32.2758,32.3904,32.0684,32.2096,629398.96752709,0
+DCI.US,D,20160613,000000,32.1346,32.174,31.8164,31.8332,908413.39584611,0
+DCI.US,D,20160614,000000,31.7037,31.9577,31.5527,31.697,981547.79361031,0
+DCI.US,D,20160615,000000,31.8332,32.0872,31.7217,31.7601,654900.6563007,0
+DCI.US,D,20160616,000000,31.5437,31.8994,31.3008,31.7977,542188.73884736,0
+DCI.US,D,20160617,000000,31.8619,32.2195,31.697,31.9943,1059984.161915,0
+DCI.US,D,20160620,000000,32.4083,32.6661,32.3836,32.4814,669152.61223991,0
+DCI.US,D,20160621,000000,32.4625,32.587,32.0505,32.1642,572828.4196911,0
+DCI.US,D,20160622,000000,32.2857,32.43,32.0684,32.1049,691283.63245688,0
+DCI.US,D,20160623,000000,32.426,32.592,32.2936,32.5653,473360.29424831,0
+DCI.US,D,20160624,000000,31.1989,31.7691,31.1199,31.1742,1642217.050543,0
+DCI.US,D,20160627,000000,30.6349,30.7959,29.967,30.2357,1021227.5467902,0
+DCI.US,D,20160628,000000,30.5805,30.7781,30.4442,30.5982,1612884.1363978,0
+DCI.US,D,20160629,000000,30.703,30.9213,30.6082,30.7287,2054290.8976142,0
+DCI.US,D,20160630,000000,30.8236,31.0498,30.6783,30.9924,2716255.786905,0
+DCI.US,D,20160701,000000,31.0122,31.3552,30.6783,31.0864,1363725.936231,0
+DCI.US,D,20160705,000000,30.8147,30.947,30.3918,30.5618,1010157.9878307,0
+DCI.US,D,20160706,000000,30.4619,30.4778,30.0826,30.2801,1719075.379124,0
+DCI.US,D,20160707,000000,30.4353,31.0301,30.4155,30.8601,1671794.9201807,0
+DCI.US,D,20160708,000000,31.1901,31.4341,31.1575,31.3552,752619.67806004,0
+DCI.US,D,20160711,000000,31.4805,31.7304,31.3195,31.5892,466974.24382073,0
+DCI.US,D,20160712,000000,31.8708,32.1642,31.7601,32.0505,625682.12219976,0
+DCI.US,D,20160713,000000,31.9577,32.0872,31.8619,31.8994,484682.90640286,0
+DCI.US,D,20160714,000000,32.1553,32.3262,32.0437,32.1483,365803.57648236,0
+DCI.US,D,20160715,000000,32.3499,32.3904,32.1246,32.2096,331401.50073619,0
+DCI.US,D,20160718,000000,32.1483,32.183,31.9389,31.9844,292720.80156993,0
+DCI.US,D,20160719,000000,31.853,31.9577,31.526,31.8431,271499.76064197,0
+DCI.US,D,20160720,000000,31.8708,31.9943,31.7217,31.9222,217883.86191016,0
+DCI.US,D,20160721,000000,31.9301,32.0031,31.6563,31.7404,304434.12785747,0
+DCI.US,D,20160722,000000,31.688,32.0121,31.526,31.9577,397579.9722778,0
+DCI.US,D,20160725,000000,31.9577,32.183,31.9577,32.0585,641305.62645557,0
+DCI.US,D,20160726,000000,32.1049,32.4625,32.1049,32.4625,443745.98495048,0
+DCI.US,D,20160727,000000,32.4724,32.6097,32.183,32.418,443671.08120478,0
+DCI.US,D,20160728,000000,32.3904,32.5969,32.2007,32.4911,435241.37317482,0
+DCI.US,D,20160729,000000,32.426,32.6611,32.183,32.592,644942.50697329,0
+DCI.US,D,20160801,000000,32.5841,32.6611,32.34,32.4427,419829.42138999,0
+DCI.US,D,20160802,000000,32.418,32.5653,32.1346,32.1483,492661.16753304,0
+DCI.US,D,20160803,000000,32.1149,32.5218,32.0417,32.4625,602861.78507976,0
+DCI.US,D,20160804,000000,32.433,32.8262,32.433,32.669,448187.57462813,0
+DCI.US,D,20160805,000000,32.8626,33.0712,32.7361,33.0415,353861.49010659,0
+DCI.US,D,20160808,000000,33.1413,33.332,32.9881,33.1857,428204.46992984,0
+DCI.US,D,20160809,000000,33.1236,33.2855,32.9407,33.158,388526.74117549,0
+DCI.US,D,20160810,000000,33.167,33.2134,33.0059,33.0959,241902.65896139,0
+DCI.US,D,20160811,000000,33.245,33.3813,33.2094,33.3013,275222.67924598,0
+DCI.US,D,20160812,000000,33.2183,33.3902,33.0109,33.2361,250388.03869424,0
+DCI.US,D,20160815,000000,33.3467,33.6263,33.3101,33.6174,230527.4117423,0
+DCI.US,D,20160816,000000,33.5829,33.5917,33.3902,33.3991,170076.04010867,0
+DCI.US,D,20160817,000000,33.3902,33.7627,33.3013,33.7528,412587.03895071,0
+DCI.US,D,20160818,000000,33.7528,33.9237,33.7063,33.7429,392904.56144801,0
+DCI.US,D,20160819,000000,33.7063,34.064,33.5355,33.8526,395226.57756482,0
+DCI.US,D,20160822,000000,33.734,33.8526,33.6095,33.7429,364695.2034885,0
+DCI.US,D,20160823,000000,33.8526,34.142,33.7528,34.0541,505986.94877876,0
+DCI.US,D,20160824,000000,33.9978,34.0739,33.8229,33.8624,299130.13289146,0
+DCI.US,D,20160825,000000,33.8092,34.2181,33.734,34.0739,294459.78312558,0
+DCI.US,D,20160826,000000,34.0986,34.3258,33.896,34.0541,388563.18083557,0
+DCI.US,D,20160829,000000,34.0986,34.3979,34.0353,34.2518,417145.03309804,0
+DCI.US,D,20160830,000000,34.2615,34.3871,34.1163,34.2231,400970.88509003,0
+DCI.US,D,20160831,000000,34.1321,34.2281,33.9978,34.0353,655359.18868994,0
+DCI.US,D,20160901,000000,34.0818,34.3682,33.7063,34.3624,695475.20557792,0
+DCI.US,D,20160902,000000,34.4404,34.7417,34.2991,34.6755,750019.30342879,0
+DCI.US,D,20160906,000000,34.8129,35.0341,33.7429,33.8526,1100842.1307704,0
+DCI.US,D,20160907,000000,33.8793,34.064,33.6352,33.8269,903967.75731733,0
+DCI.US,D,20160908,000000,33.3013,33.9879,32.257,33.1807,1523611.018073,0
+DCI.US,D,20160909,000000,32.8824,33.4149,32.7579,33.1907,1001196.8680913,0
+DCI.US,D,20160912,000000,32.7579,33.6599,32.6997,33.5453,870850.17958871,0
+DCI.US,D,20160913,000000,33.0919,33.5453,32.8202,32.8824,778144.64772759,0
+DCI.US,D,20160914,000000,32.9259,33.1186,32.6799,32.8479,672106.24913129,0
+DCI.US,D,20160915,000000,32.9012,33.0187,32.7046,32.8301,887877.62297005,0
+DCI.US,D,20160916,000000,32.7283,33.2094,32.4447,33.1186,2310339.230173,0
+DCI.US,D,20160919,000000,33.3013,33.5779,33.1907,33.3645,686979.70371729,0
+DCI.US,D,20160920,000000,33.5453,33.6174,33.0563,33.0662,646366.69035443,0
+DCI.US,D,20160921,000000,33.172,33.5088,33.1273,33.4901,752196.57311809,0
+DCI.US,D,20160922,000000,33.7725,33.978,33.7725,33.8881,794976.73404244,0
+DCI.US,D,20160923,000000,33.7063,33.896,33.2282,33.2282,594235.70777054,0
+DCI.US,D,20160926,000000,33.163,33.6441,33.0839,33.4634,695210.00582963,0
+DCI.US,D,20160927,000000,33.4634,33.6441,33.3013,33.4901,566613.43322329,0
+DCI.US,D,20160928,000000,33.5829,33.9415,33.4544,33.9326,815060.04780593,0
+DCI.US,D,20160929,000000,33.8793,33.9504,33.406,33.406,779629.56387552,0
+DCI.US,D,20160930,000000,33.6441,34.0314,33.6263,33.8359,845019.52166166,0
+DCI.US,D,20161003,000000,33.6886,33.9415,33.2717,33.2816,1416184.8757556,0
+DCI.US,D,20161004,000000,33.4347,33.6787,32.8252,32.9358,908056.08473484,0
+DCI.US,D,20161005,000000,33.172,33.6886,33.154,33.4721,791073.64156363,0
+DCI.US,D,20161006,000000,33.4721,33.6698,33.2282,33.6521,599780.60937814,0
+DCI.US,D,20161007,000000,33.5829,33.5917,32.9822,33.1007,639799.45383926,0
+DCI.US,D,20161010,000000,33.245,33.4347,33.0563,33.3101,609923.99364424,0
+DCI.US,D,20161011,000000,33.2361,33.41,32.6542,32.7481,602964.01857052,0
+DCI.US,D,20161012,000000,32.7283,33.2489,32.7283,33.1363,833543.05316459,0
+DCI.US,D,20161013,000000,32.8035,33.0109,32.7085,32.8735,614280.55744839,0
+DCI.US,D,20161014,000000,33.0839,33.3645,33.001,33.1273,525322.23729799,0
+DCI.US,D,20161017,000000,33.1106,33.3547,33.0662,33.1995,543552.18946172,0
+DCI.US,D,20161018,000000,33.5552,33.5829,32.9635,33.001,417519.55182655,0
+DCI.US,D,20161019,000000,33.1186,33.3734,32.8824,33.2282,335594.08607002,0
+DCI.US,D,20161020,000000,33.076,33.3517,32.8567,32.9012,354699.60228824,0
+DCI.US,D,20161021,000000,32.6295,33.0662,32.586,32.8913,306818.90116661,0
+DCI.US,D,20161024,000000,33.1363,33.4347,32.8112,32.916,437456.09473697,0
+DCI.US,D,20161025,000000,32.8202,32.9012,32.586,32.6641,509676.46436102,0
+DCI.US,D,20161026,000000,32.5228,33.172,32.4931,32.9535,451765.74680463,0
+DCI.US,D,20161027,000000,33.0187,33.0662,32.5495,32.7283,548253.91782376,0
+DCI.US,D,20161028,000000,32.7481,33.2094,32.5584,32.9733,582140.77726502,0
+DCI.US,D,20161031,000000,33.0464,33.2282,32.9012,33.1007,1497553.6244832,0
+DCI.US,D,20161101,000000,33.154,33.1995,32.5396,32.6542,571256.45324411,0
+DCI.US,D,20161102,000000,32.5673,32.8824,32.4931,32.6453,500181.90848676,0
+DCI.US,D,20161103,000000,32.6295,32.8202,32.5228,32.67,426325.80301058,0
+DCI.US,D,20161104,000000,32.67,33.0839,32.5673,32.7481,622707.22884001,0
+DCI.US,D,20161107,000000,33.2618,33.6521,33.2519,33.6352,436103.77846319,0
+DCI.US,D,20161108,000000,33.4544,34.0897,33.3813,33.8624,373703.89722849,0
+DCI.US,D,20161109,000000,33.5631,35.3127,33.5631,35.129,930838.96998199,0
+DCI.US,D,20161110,000000,35.3473,36.2909,35.2842,36.2088,1188590.8566491,0
+DCI.US,D,20161111,000000,36.0833,36.4528,36.0566,36.3006,819133.19203174,0
+DCI.US,D,20161114,000000,36.6158,37.1078,36.5664,37.098,517503.90578702,0
+DCI.US,D,20161115,000000,37.098,37.1237,36.8006,36.9339,698094.81225198,0
+DCI.US,D,20161116,000000,36.8006,36.9339,36.3718,36.5832,563413.82862643,0
+DCI.US,D,20161117,000000,36.7334,36.7907,36.3106,36.347,381643.69427303,0
+DCI.US,D,20161118,000000,36.3194,36.4064,36.1999,36.347,371333.29489826,0
+DCI.US,D,20161121,000000,36.6247,36.6888,35.9765,36.1021,1250372.2758754,0
+DCI.US,D,20161122,000000,36.1999,36.8272,36.0566,36.7907,523020.46543678,0
+DCI.US,D,20161123,000000,36.762,36.9241,36.4824,36.7719,695392.20412998,0
+DCI.US,D,20161125,000000,36.7907,36.9882,36.7532,36.9793,150192.1322628,0
+DCI.US,D,20161128,000000,36.8361,36.8698,36.1021,36.2453,965233.96023868,0
+DCI.US,D,20161129,000000,36.0734,36.5091,35.7928,36.2829,664625.99668876,0
+DCI.US,D,20161130,000000,36.5832,36.8608,36.3975,36.762,1045847.5982326,0
+DCI.US,D,20161201,000000,38.067,41.9566,38.067,40.7424,4019929.1633377,0
+DCI.US,D,20161202,000000,40.5567,40.69,39.2369,39.4078,2432427.2746053,0
+DCI.US,D,20161205,000000,39.4907,39.5352,39.307,39.4373,1444724.2150813,0
+DCI.US,D,20161206,000000,39.554,40.3107,39.3268,40.0815,1419198.2332009,0
+DCI.US,D,20161207,000000,40.0548,40.5004,40.0449,40.3364,1052994.8326707,0
+DCI.US,D,20161208,000000,40.528,40.69,40.2159,40.4816,957643.37660317,0
+DCI.US,D,20161209,000000,40.4283,40.6179,40.3195,40.5478,741194.83241473,0
+DCI.US,D,20161212,000000,40.7374,40.7751,39.9175,40.1922,574599.7920557,0
+DCI.US,D,20161213,000000,40.4816,40.4816,39.7357,40.1457,653912.73662765,0
+DCI.US,D,20161214,000000,40.0648,40.4914,39.4078,39.4275,581472.71683037,0
+DCI.US,D,20161215,000000,39.307,39.9264,39.307,39.5984,802317.30112136,0
+DCI.US,D,20161216,000000,39.4462,39.7357,38.8347,38.8712,2003049.6500638,0
+DCI.US,D,20161219,000000,38.9148,39.303,38.7449,39.2981,542384.09591385,0
+DCI.US,D,20161220,000000,39.5163,39.5885,39.1163,39.2624,590200.01541757,0
+DCI.US,D,20161221,000000,39.142,39.4512,38.9543,39.0807,461948.60736915,0
+DCI.US,D,20161222,000000,39.0897,39.1904,38.8347,38.9631,551974.81200221,0
+DCI.US,D,20161223,000000,39.1163,39.1241,38.808,38.9246,259157.85021819,0
+DCI.US,D,20161227,000000,38.8712,39.1163,38.6519,38.808,470655.66170076,0
+DCI.US,D,20161228,000000,38.8712,39.0768,38.3872,38.4524,392226.37888557,0
+DCI.US,D,20161229,000000,38.4899,38.7537,38.2864,38.5888,538725.95892775,0
+DCI.US,D,20161230,000000,38.7359,38.7735,38.2063,38.2914,454535.16097009,0
+DCI.US,D,20170103,000000,38.6707,38.8624,38.0443,38.4524,789073.5091108,0
+DCI.US,D,20170104,000000,38.4612,38.8802,38.4228,38.6786,696561.30989062,0
+DCI.US,D,20170105,000000,38.5976,38.7063,37.906,38.3526,1034703.1355274,0
+DCI.US,D,20170106,000000,38.4801,38.5976,38.1411,38.1866,715340.89359376,0
+DCI.US,D,20170109,000000,37.9406,38.0621,37.5632,37.5711,439257.83348497,0
+DCI.US,D,20170110,000000,37.826,38.1411,37.7668,38.1067,630162.17596304,0
+DCI.US,D,20170111,000000,38.1411,38.6292,38.1154,38.6155,558563.30498575,0
+DCI.US,D,20170112,000000,38.4702,38.4702,37.7629,38.1224,586832.38349927,0
+DCI.US,D,20170113,000000,38.1866,38.643,38.1866,38.4524,383523.37340507,0
+DCI.US,D,20170117,000000,38.2814,38.3358,37.7441,37.9239,566642.7873939,0
+DCI.US,D,20170118,000000,38.0187,38.4702,37.8774,38.1324,476295.71130965,0
+DCI.US,D,20170119,000000,38.246,38.5176,37.9802,38.1768,424825.70367096,0
+DCI.US,D,20170120,000000,38.2814,38.3872,38.08,38.3872,458456.47327893,0
+DCI.US,D,20170123,000000,38.1599,38.3437,37.8507,38.1224,447595.43015196,0
+DCI.US,D,20170124,000000,38.3526,38.9631,38.1866,38.8258,620979.38162494,0
+DCI.US,D,20170125,000000,39.1241,39.544,38.8535,39.464,736588.25205399,0
+DCI.US,D,20170126,000000,39.464,39.4819,38.8002,38.9148,752274.51350214,0
+DCI.US,D,20170127,000000,38.8347,39.0431,38.6707,38.973,663573.29539779,0
+DCI.US,D,20170130,000000,38.7449,38.7449,38.2538,38.6786,485058.43734416,0
+DCI.US,D,20170131,000000,38.5364,38.5364,37.9239,38.4425,1689949.9685987,0
+DCI.US,D,20170201,000000,38.5729,38.7399,37.8942,38.2262,684920.86292323,0
+DCI.US,D,20170202,000000,38.2063,38.4425,37.9506,38.1965,676870.73468568,0
+DCI.US,D,20170203,000000,38.3526,38.7813,38.2489,38.5976,430208.65123379,0
+DCI.US,D,20170206,000000,38.3872,38.5393,37.8507,38.0888,495389.08097453,0
+DCI.US,D,20170207,000000,38.07,38.3526,37.9307,38.1599,417599.51663616,0
+DCI.US,D,20170208,000000,37.9802,38.1224,37.7539,37.834,359898.32712516,0
+DCI.US,D,20170209,000000,37.9604,38.236,37.7242,38.1411,348190.06190152,0
+DCI.US,D,20170210,000000,38.4869,38.5246,38.1816,38.4969,377642.4171546,0
+DCI.US,D,20170213,000000,38.6499,38.894,38.5521,38.7339,363758.90666721,0
+DCI.US,D,20170214,000000,38.3487,38.5274,38.2597,38.3487,353978.90678904,0
+DCI.US,D,20170215,000000,38.2964,38.6402,38.1362,38.5611,354070.00593923,0
+DCI.US,D,20170216,000000,38.5868,38.7043,38.324,38.5047,250904.26721192,0
+DCI.US,D,20170217,000000,38.3051,38.6213,38.1116,38.5947,316954.18773049,0
+DCI.US,D,20170221,000000,38.6678,38.8614,38.5611,38.7715,319953.37419695,0
+DCI.US,D,20170222,000000,38.5423,39.1153,38.5423,39.1064,487694.23942268,0
+DCI.US,D,20170223,000000,39.307,39.4087,38.7339,38.7893,1289402.1884506,0
+DCI.US,D,20170224,000000,38.5047,39.4087,38.1551,39.3889,384054.78511446,0
+DCI.US,D,20170227,000000,39.3889,39.8484,39.3889,39.8484,669064.54972807,0
+DCI.US,D,20170228,000000,39.6656,39.9017,39.1618,39.2457,1040816.9007171,0
+DCI.US,D,20170301,000000,41.4537,43.5649,41.427,41.9586,1919898.394631,0
+DCI.US,D,20170302,000000,42.1028,42.2056,41.1722,41.264,1014148.1306084,0
+DCI.US,D,20170303,000000,41.1366,41.5644,41.1366,41.2927,762280.2368302,0
+DCI.US,D,20170306,000000,40.8886,41.2927,40.7998,41.19,566496.01654084,0
+DCI.US,D,20170307,000000,41.0715,41.3095,40.8886,40.9519,440447.1835012,0
+DCI.US,D,20170308,000000,41.0545,41.2255,40.6505,40.6782,411609.24140546,0
+DCI.US,D,20170309,000000,40.6406,40.688,39.9738,40.202,592953.23417856,0
+DCI.US,D,20170310,000000,40.4134,40.7344,40.1665,40.688,534442.27444376,0
+DCI.US,D,20170313,000000,40.695,40.9716,40.688,40.9419,324392.93944905,0
+DCI.US,D,20170314,000000,40.6406,40.8155,40.3759,40.6782,323460.69147887,0
+DCI.US,D,20170315,000000,40.8699,41.5111,40.614,41.3648,544640.31819998,0
+DCI.US,D,20170316,000000,41.5199,41.5199,41.0545,41.2156,296745.35958231,0
+DCI.US,D,20170317,000000,41.2255,41.3559,41.0457,41.2255,1019781.094728,0
+DCI.US,D,20170320,000000,41.0368,41.4724,40.9618,41.273,360079.51321274,0
+DCI.US,D,20170321,000000,41.5466,41.5565,40.441,40.534,518768.15954895,0
+DCI.US,D,20170322,000000,40.534,40.9519,40.3058,40.8432,459335.07397177,0
+DCI.US,D,20170323,000000,40.9419,41.5199,40.7344,41.1276,515068.52183888,0
+DCI.US,D,20170324,000000,41.1989,41.5298,40.8699,40.9983,459698.45835971,0
+DCI.US,D,20170327,000000,40.202,41.1366,40.202,40.9716,455887.47724387,0
+DCI.US,D,20170328,000000,40.8886,41.4637,40.7344,41.3006,794362.32088512,0
+DCI.US,D,20170329,000000,41.2354,41.4913,41.0812,41.3747,444655.9642395,0
+DCI.US,D,20170330,000000,41.3095,41.5742,41.2354,41.5199,449718.04035114,0
+DCI.US,D,20170331,000000,41.4448,41.8746,41.2877,41.5931,780865.47567962,0
+DCI.US,D,20170403,000000,41.6385,41.6642,40.78,40.8609,1122518.6674493,0
+DCI.US,D,20170404,000000,40.7898,41.1633,40.5873,40.9331,567833.14962292,0
+DCI.US,D,20170405,000000,41.2829,41.6642,40.7029,40.7534,589809.30128459,0
+DCI.US,D,20170406,000000,40.7147,41.4172,40.7147,41.264,416040.7089553,0
+DCI.US,D,20170407,000000,41.0812,41.5199,41.0082,41.19,415388.84392512,0
+DCI.US,D,20170410,000000,41.3184,41.8845,41.3006,41.6741,722587.32488416,0
+DCI.US,D,20170411,000000,41.5644,41.998,41.3846,41.9882,574565.3768212,0
+DCI.US,D,20170412,000000,41.8579,41.9783,40.7247,40.8155,651441.92523221,0
+DCI.US,D,20170413,000000,40.7631,40.9153,40.2593,40.2593,417152.1185875,0
+DCI.US,D,20170417,000000,40.534,40.8155,40.2781,40.8077,322288.54907989,0
+DCI.US,D,20170418,000000,40.5152,40.8798,40.3759,40.6693,424797.36171312,0
+DCI.US,D,20170419,000000,40.9252,40.9904,40.6318,40.8155,444073.94189113,0
+DCI.US,D,20170420,000000,41.0812,41.5664,41.0181,41.5298,454846.92250625,0
+DCI.US,D,20170421,000000,41.5931,41.7668,41.2829,41.6217,461119.60510251,0
+DCI.US,D,20170424,000000,42.1562,42.332,41.8479,42.1116,423909.65110525,0
+DCI.US,D,20170425,000000,42.4624,43.3456,42.4229,42.8448,1039121.444311,0
+DCI.US,D,20170426,000000,42.8082,43.0532,42.5435,42.6886,952798.92623918,0
+DCI.US,D,20170427,000000,42.66,42.8536,42.3932,42.5958,497198.91742476,0
+DCI.US,D,20170428,000000,42.66,42.8082,42.1216,42.2875,982743.21690322,0
+DCI.US,D,20170501,000000,42.5168,42.6788,42.0564,42.2797,586136.99331956,0
+DCI.US,D,20170502,000000,42.4526,42.7717,42.2056,42.6886,599910.17261394,0
+DCI.US,D,20170503,000000,42.5078,42.6886,42.3399,42.6412,398789.56654962,0
+DCI.US,D,20170504,000000,42.66,42.8171,42.2698,42.4714,385865.63377747,0
+DCI.US,D,20170505,000000,42.5168,43.0275,42.4229,43.0275,324146.97174356,0
+DCI.US,D,20170508,000000,42.9653,43.1174,42.66,42.8616,315673.73856408,0
+DCI.US,D,20170509,000000,42.8883,42.9989,42.66,42.7904,309253.27290198,0
+DCI.US,D,20170510,000000,42.8448,42.989,42.5789,42.8171,226794.3710105,0
+DCI.US,D,20170511,000000,42.5958,42.7618,42.1116,42.6886,213645.72700124,0
+DCI.US,D,20170512,000000,42.5958,42.6886,42.413,42.5435,447358.5723615,0
+DCI.US,D,20170515,000000,42.7183,43.072,42.7085,42.9257,281474.10537387,0
+DCI.US,D,20170516,000000,43.073,43.2201,42.6323,43.0087,508010.36212552,0
+DCI.US,D,20170517,000000,42.3587,42.4624,41.9783,42.0317,393442.04643407,0
+DCI.US,D,20170518,000000,41.8746,42.254,41.6474,41.9685,466499.51602701,0
+DCI.US,D,20170519,000000,42.1857,43.0987,42.1857,42.745,530153.52889585,0
+DCI.US,D,20170522,000000,42.9554,43.1135,42.7805,43.0275,370305.89892678,0
+DCI.US,D,20170523,000000,43.0532,43.1639,42.6788,42.8616,503101.13014362,0
+DCI.US,D,20170524,000000,42.9169,43.0828,42.7618,42.8448,542446.85310619,0
+DCI.US,D,20170525,000000,43.073,43.073,42.4624,42.7904,361142.3366315,0
+DCI.US,D,20170526,000000,42.6886,42.8883,42.5256,42.6501,718321.86023019,0
+DCI.US,D,20170530,000000,42.5532,42.8082,42.0564,42.7904,606706.16921735,0
+DCI.US,D,20170531,000000,43.1737,43.9691,42.8448,43.8218,1456647.0694144,0
+DCI.US,D,20170601,000000,44.6814,44.6911,41.8933,42.1403,1652442.4240442,0
+DCI.US,D,20170602,000000,42.2254,42.8793,42.1857,42.6788,1317822.0866683,0
+DCI.US,D,20170605,000000,42.6225,42.6225,41.5397,41.5565,992461.47180182,0
+DCI.US,D,20170606,000000,41.3747,41.6345,41.0368,41.2927,845070.13230065,0
+DCI.US,D,20170607,000000,41.264,41.5011,40.9716,41.2077,738015.47207346,0
+DCI.US,D,20170608,000000,41.2779,42.6066,41.1633,42.332,1158108.0687862,0
+DCI.US,D,20170609,000000,42.3864,42.7539,42.2144,42.4811,730335.81371332,0
+DCI.US,D,20170612,000000,42.5445,42.7825,42.413,42.6709,470652.62506242,0
+DCI.US,D,20170613,000000,42.8022,43.0848,42.5445,43.0216,610336.97645839,0
+DCI.US,D,20170614,000000,43.0117,43.1204,42.5968,42.8279,386734.11234252,0
+DCI.US,D,20170615,000000,42.4624,42.8279,42.2875,42.8022,464499.38357417,0
+DCI.US,D,20170616,000000,42.6709,43.3229,42.6709,43.3042,1012522.5168842,0
+DCI.US,D,20170619,000000,43.4336,43.4336,42.7875,43.1115,546263.90749873,0
+DCI.US,D,20170620,000000,42.8813,42.8813,42.166,42.175,648893.17345275,0
+DCI.US,D,20170621,000000,42.2698,42.332,41.3234,41.3708,534491.87286996,0
+DCI.US,D,20170622,000000,41.3708,41.764,41.2601,41.5713,470092.87139521,0
+DCI.US,D,20170623,000000,41.5812,41.8559,41.4597,41.7915,1084265.1220762,0
+DCI.US,D,20170626,000000,41.8192,41.8736,41.3757,41.433,571500.39652404,0
+DCI.US,D,20170627,000000,41.5358,41.5713,41.185,41.185,421592.69605236,0
+DCI.US,D,20170628,000000,41.4784,42.0752,41.423,41.7264,384364.52222506,0
+DCI.US,D,20170629,000000,41.8005,41.8371,40.9657,41.2601,381757.06210438,0
+DCI.US,D,20170630,000000,41.4063,41.9418,41.3283,41.7738,493642.00171664,0
+DCI.US,D,20170703,000000,42.004,42.175,41.7915,41.7915,274401.77468159,0
+DCI.US,D,20170705,000000,41.8005,42.175,41.676,42.085,505145.79995877,0
+DCI.US,D,20170706,000000,41.9763,42.2144,41.4143,41.5713,1004574.6221374,0
+DCI.US,D,20170707,000000,41.5812,41.8953,41.433,41.8282,414452.54710383,0
+DCI.US,D,20170710,000000,41.7175,42.1305,41.6266,41.8913,402701.76894344,0
+DCI.US,D,20170711,000000,41.919,42.1552,41.6355,42.0297,445216.73011949,0
+DCI.US,D,20170712,000000,42.3932,42.8546,42.3932,42.4427,635766.79812464,0
+DCI.US,D,20170713,000000,42.5078,42.8813,42.0929,42.8022,526795.00689256,0
+DCI.US,D,20170714,000000,42.7924,43.2311,42.4811,42.8903,504484.82501358,0
+DCI.US,D,20170717,000000,42.8466,42.9474,42.6323,42.7736,272453.26508053,0
+DCI.US,D,20170718,000000,42.7193,43.0304,42.5799,42.7924,276857.40288532,0
+DCI.US,D,20170719,000000,42.8022,43.1204,42.6422,43.1016,369270.40525309,0
+DCI.US,D,20170720,000000,43.1204,43.5077,42.8379,43.2685,501966.4396175,0
+DCI.US,D,20170721,000000,43.1016,43.1668,42.6422,43.1303,196701.28506783,0
+DCI.US,D,20170724,000000,43.0561,43.3397,42.8279,43.2775,242855.15118717,0
+DCI.US,D,20170725,000000,43.5609,43.9611,43.4286,43.7082,946427.0467905,0
+DCI.US,D,20170726,000000,43.727,43.727,43.071,43.1016,291530.43934091,0
+DCI.US,D,20170727,000000,43.2241,43.4523,43.0394,43.2685,275359.32797126,0
+DCI.US,D,20170728,000000,43.1016,43.7082,43.0216,43.6539,292466.7361622,0
+DCI.US,D,20170731,000000,43.6737,43.9207,43.4978,43.5609,437884.26074282,0
+DCI.US,D,20170801,000000,43.5512,43.7003,43.0808,43.1954,409464.36252511,0
+DCI.US,D,20170802,000000,43.1954,43.3595,43.0018,43.157,354040.65176862,0
+DCI.US,D,20170803,000000,43.1767,43.4158,42.9673,43.1016,369768.41394073,0
+DCI.US,D,20170804,000000,43.2311,43.6064,43.2054,43.5699,269626.15478662,0
+DCI.US,D,20170807,000000,43.5699,43.7349,43.4118,43.6637,238525.91712808,0
+DCI.US,D,20170808,000000,43.6263,44.0292,43.5027,43.635,209591.81481825,0
+DCI.US,D,20170809,000000,43.5235,43.645,43.0018,43.148,346634.29085901,0
+DCI.US,D,20170810,000000,42.9189,43.1115,42.4328,42.4624,446806.91639653,0
+DCI.US,D,20170811,000000,41.8806,43.0038,41.4744,42.8112,356992.26423443,0
+DCI.US,D,20170814,000000,43.0957,43.5926,43.0957,43.5116,434358.72363086,0
+DCI.US,D,20170815,000000,43.483,43.6213,43.0788,43.0788,255427.84612473,0
+DCI.US,D,20170816,000000,43.15,43.7122,43.15,43.3436,212926.04371482,0
+DCI.US,D,20170817,000000,43.2341,43.4375,42.6076,42.6244,250940.70687199,0
+DCI.US,D,20170818,000000,42.4811,43.0176,42.3488,42.6808,362549.31239539,0
+DCI.US,D,20170821,000000,42.6521,43.0236,42.5859,42.9396,241914.80551475,0
+DCI.US,D,20170822,000000,43.0788,43.4662,42.9989,43.4188,205879.01834203,0
+DCI.US,D,20170823,000000,43.1895,43.4375,43.15,43.1599,187849.48430872,0
+DCI.US,D,20170824,000000,43.3822,43.4563,42.8112,42.8566,305785.43191846,0
+DCI.US,D,20170825,000000,43.0324,43.4188,42.911,43.2171,254285.05789637,0
+DCI.US,D,20170828,000000,43.3921,43.483,42.7934,42.901,284305.26451889,0
+DCI.US,D,20170829,000000,42.6432,42.9494,42.5889,42.8389,292861.49914632,0
+DCI.US,D,20170830,000000,42.8733,43.1421,42.74,43.0414,345389.26913989,0
+DCI.US,D,20170831,000000,43.1895,43.5561,42.9939,43.5116,304829.90305436,0
+DCI.US,D,20170901,000000,43.5826,43.7961,43.5067,43.6213,272972.53023655,0
+DCI.US,D,20170905,000000,43.6776,43.7873,42.5445,42.7203,476853.44055131,0
+DCI.US,D,20170906,000000,42.9297,43.0788,42.3587,42.8833,910620.01970601,0
+DCI.US,D,20170907,000000,41.2552,41.4834,39.222,39.9649,1372211.3159639,0
+DCI.US,D,20170908,000000,39.5865,40.1299,39.5144,39.9926,711232.32192067,0
+DCI.US,D,20170911,000000,40.1961,40.2988,39.9372,40.0677,809204.39687495,0
+DCI.US,D,20170912,000000,40.1872,40.8491,40.0755,40.7107,635331.54662934,0
+DCI.US,D,20170913,000000,40.6733,41.1267,40.4914,40.7691,641594.1070978,0
+DCI.US,D,20170914,000000,40.7691,41.2255,40.6832,41.18,471260.96494307,0
+DCI.US,D,20170915,000000,41.0892,41.4744,41.0161,41.2829,1033190.8896343,0
+DCI.US,D,20170918,000000,41.3757,41.595,41.1673,41.5121,733041.45847366,0
+DCI.US,D,20170919,000000,41.5407,41.8429,41.3757,41.6592,622374.21083546,0
+DCI.US,D,20170920,000000,41.7146,41.7975,41.3569,41.4467,674770.39316765,0
+DCI.US,D,20170921,000000,41.4557,41.7432,41.3757,41.6148,378754.83899956,0
+DCI.US,D,20170922,000000,41.6514,42.0119,41.6514,41.8342,330128.13705923,0
+DCI.US,D,20170925,000000,41.917,42.74,41.8983,42.4328,717053.55761713,0
+DCI.US,D,20170926,000000,42.4526,42.4714,42.0247,42.0287,652741.60644145,0
+DCI.US,D,20170927,000000,42.2036,42.331,41.8252,42.1196,561403.57404581,0
+DCI.US,D,20170928,000000,42.0455,42.4624,41.7887,42.3685,436310.26987026,0
+DCI.US,D,20170929,000000,42.4032,42.6166,42.2332,42.3053,557864.8781677,0
+DCI.US,D,20171002,000000,42.3587,42.8923,42.3587,42.8486,743437.89593471,0
+DCI.US,D,20171003,000000,42.8833,42.9939,42.6333,42.8733,398869.53135922,0
+DCI.US,D,20171004,000000,42.8833,43.1797,42.8299,43.1599,384248.11775539,0
+DCI.US,D,20171005,000000,43.2271,43.2528,42.5,42.5532,410597.02862568,0
+DCI.US,D,20171006,000000,42.4427,42.8022,42.4229,42.6719,241373.27167757,0
+DCI.US,D,20171009,000000,42.74,42.8833,42.3053,42.3864,221179.62672109,0
+DCI.US,D,20171010,000000,42.74,42.7548,42.3211,42.3932,317453.20863092,0
+DCI.US,D,20171011,000000,42.3765,42.5532,42.3685,42.413,261647.89365644,0
+DCI.US,D,20171012,000000,42.3488,42.9159,42.339,42.7746,401829.24152728,0
+DCI.US,D,20171013,000000,43.0038,43.1332,42.7746,42.7746,200812.89337927,0
+DCI.US,D,20171016,000000,42.9939,43.2805,42.8389,43.1984,256242.67741246,0
+DCI.US,D,20171017,000000,43.1332,43.3723,42.9939,43.1332,333572.69714882,0
+DCI.US,D,20171018,000000,43.1895,43.4741,43.1895,43.2528,340303.91213431,0
+DCI.US,D,20171019,000000,43.0788,43.3169,42.9781,43.1984,246415.10353363,0
+DCI.US,D,20171020,000000,43.2893,43.6588,43.2893,43.4375,213047.50924839,0
+DCI.US,D,20171023,000000,43.3436,43.65,43.3338,43.4108,406078.51077677,0
+DCI.US,D,20171024,000000,43.3081,44.054,43.3081,43.9888,370423.31560925,0
+DCI.US,D,20171025,000000,43.9888,44.0727,43.7062,43.9077,528442.88929803,0
+DCI.US,D,20171026,000000,44.0895,44.4323,43.7398,44.3583,543503.60324828,0
+DCI.US,D,20171027,000000,44.2922,44.5064,44.1735,44.3109,479452.80296977,0
+DCI.US,D,20171030,000000,44.054,44.2742,43.3624,43.6311,639982.6643524,0
+DCI.US,D,20171031,000000,43.7961,44.0352,43.4741,43.4741,638207.24313668,0
+DCI.US,D,20171101,000000,43.889,44.1686,43.65,43.8416,404270.6987521,0
+DCI.US,D,20171102,000000,43.9354,44.3159,43.8791,44.0994,462183.44073405,0
+DCI.US,D,20171103,000000,44.1538,44.2742,43.7774,43.9888,474859.38137517,0
+DCI.US,D,20171106,000000,43.9444,44.1379,43.5649,44.0352,280408.24531676,0
+DCI.US,D,20171107,000000,44.1735,44.1913,43.5926,43.805,335186.16431977,0
+DCI.US,D,20171108,000000,43.7586,43.7586,43.3535,43.5017,327014.57054866,0
+DCI.US,D,20171109,000000,43.1421,43.3723,42.5078,42.7479,527471.16502945,0
+DCI.US,D,20171110,000000,42.7203,42.911,42.5078,42.6166,366932.19373181,0
+DCI.US,D,20171113,000000,42.4911,42.8923,42.2954,42.7203,509149.10150277,0
+DCI.US,D,20171114,000000,42.5178,42.7479,42.4624,42.6808,369447.54248954,0
+DCI.US,D,20171115,000000,42.4229,42.7005,42.2608,42.6906,285058.35082705,0
+DCI.US,D,20171116,000000,42.8112,43.3624,42.7479,43.2171,276529.44594468,0
+DCI.US,D,20171117,000000,43.0788,43.3535,43.0324,43.1984,330434.83753152,0
+DCI.US,D,20171120,000000,43.2428,43.6973,42.901,43.5826,198568.81764652,0
+DCI.US,D,20171121,000000,43.7398,43.9721,43.5926,43.7873,248912.23246133,0
+DCI.US,D,20171122,000000,44.0807,44.4235,43.9621,44.0727,348226.50156159,0
+DCI.US,D,20171124,000000,44.2209,44.2842,43.9354,44.1913,119912.79916866,0
+DCI.US,D,20171127,000000,44.1636,44.5341,43.9621,44.1735,350952.39057753,0
+DCI.US,D,20171128,000000,44.3206,44.7999,44.2061,44.7999,353616.53461389,0
+DCI.US,D,20171129,000000,44.9026,45.0577,44.5064,44.6625,377885.34822174,0
+DCI.US,D,20171130,000000,46.1355,46.1355,44.6901,45.9508,1208664.0482848,0
+DCI.US,D,20171201,000000,45.9508,46.0506,43.5472,44.5766,752401.04009961,0
+DCI.US,D,20171204,000000,45.0399,45.3443,44.5598,44.6625,526066.21369113,0
+DCI.US,D,20171205,000000,44.4966,44.7821,44.0885,44.5331,464757.49783302,0
+DCI.US,D,20171206,000000,44.459,44.9115,44.3633,44.7001,342231.16526699,0
+DCI.US,D,20171207,000000,44.6437,45.2346,44.624,45.198,352549.66234401,0
+DCI.US,D,20171208,000000,45.4845,45.4845,44.9401,45.114,464150.17016516,0
+DCI.US,D,20171211,000000,45.2622,45.607,44.8008,45.5872,829342.37012853,0
+DCI.US,D,20171212,000000,45.6347,45.7048,44.8008,44.8344,535047.57768605,0
+DCI.US,D,20171213,000000,44.9955,45.53,44.791,44.874,642545.58711078,0
+DCI.US,D,20171214,000000,45.0035,45.1615,44.2922,44.3197,502179.00430125,0
+DCI.US,D,20171215,000000,44.5331,45.198,44.5331,44.9115,994172.11139963,0
+DCI.US,D,20171218,000000,45.1882,45.6347,45.0499,45.1338,442769.19961799,0
+DCI.US,D,20171219,000000,45.0863,45.3373,44.9855,45.2533,353146.86788408,0
+DCI.US,D,20171220,000000,45.5675,45.607,45.1101,45.1535,500656.63628047,0
+DCI.US,D,20171221,000000,45.2622,45.5774,45.114,45.3937,315932.8650357,0
+DCI.US,D,20171222,000000,45.53,45.53,44.9491,45.032,180462.35544192,0
+DCI.US,D,20171226,000000,45.0596,45.2622,44.9491,45.0676,176595.7026232,0
+DCI.US,D,20171227,000000,45.0676,45.3373,44.9036,45.0963,282343.5961517,0
+DCI.US,D,20171228,000000,45.2909,45.366,44.9807,45.3473,266832.44751444,0
+DCI.US,D,20171229,000000,45.4005,45.6959,45.2346,45.2444,337785.52673822,0
+DCI.US,D,20180102,000000,45.356,45.4371,44.874,45.2533,488781.35594816,0
+DCI.US,D,20180103,000000,45.4272,45.4549,44.9401,45.2346,379332.81249681,0
+DCI.US,D,20180104,000000,45.4005,45.9735,45.2533,45.4272,708438.61464849,0
+DCI.US,D,20180105,000000,45.5487,45.8748,45.3473,45.8086,469499.71470626,0
+DCI.US,D,20180108,000000,45.8086,46.2166,45.5358,46.0387,411338.98059325,0
+DCI.US,D,20180109,000000,46.1227,46.4645,45.8362,46.0476,438559.40666693,0
+DCI.US,D,20180110,000000,45.9015,45.9015,45.3186,45.7235,469520.97117463,0
+DCI.US,D,20180111,000000,45.7335,46.6295,45.4796,46.6108,589035.97072084,0
+DCI.US,D,20180112,000000,46.6779,47.4889,46.4191,47.3508,712769.87313313,0
+DCI.US,D,20180116,000000,47.6747,48.1698,47.1007,47.3872,1138039.9382144,0
+DCI.US,D,20180117,000000,47.6105,47.8497,47.3221,47.5553,548733.70668137,0
+DCI.US,D,20180118,000000,47.4248,47.7776,47.1828,47.2884,396985.80337606,0
+DCI.US,D,20180119,000000,47.3784,48.2477,47.3221,48.2289,483362.98093804,0
+DCI.US,D,20180122,000000,48.0087,48.1094,47.2025,47.4071,340103.49400391,0
+DCI.US,D,20180123,000000,47.5186,47.6283,47.1047,47.3705,320213.51288136,0
+DCI.US,D,20180124,000000,47.5553,47.7776,47.0197,47.2984,265531.75409243,0
+DCI.US,D,20180125,000000,47.4535,47.739,46.9259,47.6659,384560.89150435,0
+DCI.US,D,20180126,000000,47.7686,47.8407,47.3872,47.821,296866.82511588,0
+DCI.US,D,20180129,000000,47.6936,48.0354,47.5553,47.6105,367474.73978177,0
+DCI.US,D,20180130,000000,47.241,47.5374,46.9911,47.2786,331757.79963468,0
+DCI.US,D,20180131,000000,47.5276,47.7686,46.5277,46.8251,831595.55577631,0
+DCI.US,D,20180201,000000,46.6493,46.8894,46.2768,46.4378,457631.51986342,0
+DCI.US,D,20180202,000000,46.2423,46.4191,45.3274,45.446,364218.45126923,0
+DCI.US,D,20180205,000000,44.9036,45.4371,43.5422,43.5522,824709.4722355,0
+DCI.US,D,20180206,000000,42.904,44.0045,42.0633,43.636,660875.7483397,0
+DCI.US,D,20180207,000000,43.5235,44.2822,43.1767,43.7181,434596.5936341,0
+DCI.US,D,20180208,000000,43.7546,43.7546,42.4041,42.4239,560386.30020213,0
+DCI.US,D,20180209,000000,43.0068,43.0631,41.4527,42.7223,581063.78286733,0
+DCI.US,D,20180212,000000,42.9227,43.7457,42.7025,43.3486,539672.37787684,0
+DCI.US,D,20180213,000000,43.153,43.5532,42.7835,43.4059,483754.70728381,0
+DCI.US,D,20180214,000000,43.1924,44.4719,42.9406,44.3978,1646407.6114512,0
+DCI.US,D,20180215,000000,44.6093,44.7781,44.2308,44.7061,457733.75335417,0
+DCI.US,D,20180216,000000,44.619,44.8997,44.2674,44.6487,727764.79325269,0
+DCI.US,D,20180220,000000,44.2219,44.9273,44.2219,44.2219,455202.20919195,0
+DCI.US,D,20180221,000000,44.2219,45.196,43.9977,44.5015,377350.89987402,0
+DCI.US,D,20180222,000000,44.6674,45.2692,44.4067,44.8502,382574.93003043,0
+DCI.US,D,20180223,000000,45.0469,45.0656,44.3879,44.9925,287245.74264414,0
+DCI.US,D,20180226,000000,45.2602,45.5764,44.8068,45.4736,225606.03320704,0
+DCI.US,D,20180227,000000,45.445,45.7888,44.7238,44.7238,428860.38381113,0
+DCI.US,D,20180228,000000,44.7327,45.0469,44.0165,44.0352,422739.53313184,0
+DCI.US,D,20180301,000000,43.9344,44.2674,43.0977,43.4701,308536.62625389,0
+DCI.US,D,20180302,000000,43.0977,43.5996,42.8843,43.5175,326653.21058628,0
+DCI.US,D,20180305,000000,43.3585,43.7566,43.0058,43.637,450891.19496291,0
+DCI.US,D,20180306,000000,42.5622,43.0621,40.9272,41.6523,1706242.5455019,0
+DCI.US,D,20180307,000000,41.5111,42.41,40.6111,41.1593,1133628.7149202,0
+DCI.US,D,20180308,000000,41.3846,41.6879,40.8531,41.679,610004.97066662,0
+DCI.US,D,20180309,000000,41.8746,42.2648,41.5585,42.2648,512635.16231631,0
+DCI.US,D,20180312,000000,42.3458,42.5158,41.9675,42.2747,848151.30800229,0
+DCI.US,D,20180313,000000,42.4002,42.5425,41.9477,42.0949,795587.09834865,0
+DCI.US,D,20180314,000000,42.2648,42.3103,41.8835,41.9675,642268.24080913,0
+DCI.US,D,20180315,000000,41.997,42.3458,41.7441,41.762,493586.33001374,0
+DCI.US,D,20180316,000000,41.8559,42.159,41.428,41.997,955150.29652659,0
+DCI.US,D,20180319,000000,41.8095,42.0406,41.5782,41.9773,451770.80786852,0
+DCI.US,D,20180320,000000,41.9773,42.5522,41.8835,42.3014,531076.666951,0
+DCI.US,D,20180321,000000,42.3656,42.9959,42.2184,42.5968,561243.6444266,0
+DCI.US,D,20180322,000000,42.2846,42.4594,40.9549,40.9647,550257.08691493,0
+DCI.US,D,20180323,000000,40.9924,41.436,40.694,40.694,501769.05812545,0
+DCI.US,D,20180326,000000,41.2799,41.5881,40.8343,41.5111,405150.31165772,0
+DCI.US,D,20180327,000000,41.5684,41.6158,40.7721,40.8906,499462.22520034,0
+DCI.US,D,20180328,000000,40.7721,41.0111,40.3611,40.5577,580830.973928,0
+DCI.US,D,20180329,000000,41.02,42.1503,41.02,41.7995,569925.39343871,0
+DCI.US,D,20180402,000000,41.5585,41.7343,40.2208,40.4924,458622.47617481,0
+DCI.US,D,20180403,000000,40.7237,41.1593,40.5666,40.9449,858654.02780522,0
+DCI.US,D,20180404,000000,40.2504,41.2522,40.2208,41.1692,842099.28779202,0
+DCI.US,D,20180405,000000,41.2897,41.7156,41.1959,41.5684,591116.06798327,0
+DCI.US,D,20180406,000000,41.187,41.5407,40.5014,40.7621,734896.84449899,0
+DCI.US,D,20180409,000000,41.0665,41.0962,40.5923,40.6011,342030.7471366,0
+DCI.US,D,20180410,000000,41.1959,41.6335,40.9924,41.3559,338657.04194161,0
+DCI.US,D,20180411,000000,41.0665,41.2324,40.8244,41.1593,454090.79955977,0
+DCI.US,D,20180412,000000,41.3461,41.4824,41.0912,41.3174,294000.23852357,0
+DCI.US,D,20180413,000000,41.5782,41.5782,41.1593,41.3273,385116.59632044,0
+DCI.US,D,20180416,000000,41.6523,41.9675,41.3747,41.8835,189940.71591172,0
+DCI.US,D,20180417,000000,42.0781,42.3281,41.9576,42.1246,265285.78638695,0
+DCI.US,D,20180418,000000,42.2846,42.6896,42.1048,42.41,621200.04401093,0
+DCI.US,D,20180419,000000,42.3181,42.4496,41.8923,42.256,197903.7938502,0
+DCI.US,D,20180420,000000,42.2747,42.3735,42.0584,42.2648,248153.07287649,0
+DCI.US,D,20180423,000000,42.4298,42.6284,42.1266,42.2283,351873.50420711,0
+DCI.US,D,20180424,000000,42.5158,42.5672,41.2423,41.679,818827.50377225,0
+DCI.US,D,20180425,000000,41.5881,42.0949,41.4023,41.8371,481938.79755689,0
+DCI.US,D,20180426,000000,41.9378,42.1246,41.4547,41.8371,468409.56154245,0
+DCI.US,D,20180427,000000,41.7531,42.0317,41.4023,41.8746,329234.3531747,0
+DCI.US,D,20180430,000000,41.9378,42.1048,41.0487,41.0665,765165.04325256,0
+DCI.US,D,20180501,000000,40.8718,41.1326,40.5113,41.1326,440343.93779766,0
+DCI.US,D,20180502,000000,41.1238,41.7244,41.0487,41.2522,631937.59717876,0
+DCI.US,D,20180503,000000,41.1416,41.5021,40.5923,41.261,566844.21773708,0
+DCI.US,D,20180504,000000,41.0962,42.2283,40.9746,42.0139,185189.38912347,0
+DCI.US,D,20180507,000000,42.1246,43.0818,42.0781,42.9791,625361.25074858,0
+DCI.US,D,20180508,000000,42.9504,43.3249,42.9217,43.2113,313254.55002041,0
+DCI.US,D,20180509,000000,43.3871,43.5532,43.0908,43.5245,302444.11753243,0
+DCI.US,D,20180510,000000,43.6083,43.9621,43.5532,43.6183,314531.96254849,0
+DCI.US,D,20180511,000000,43.7033,43.9888,43.5906,43.9521,284404.46137132,0
+DCI.US,D,20180514,000000,43.9521,44.0639,43.5808,43.72,397569.85014999,0
+DCI.US,D,20180515,000000,43.4978,43.9721,43.4059,43.9621,221511.63251286,0
+DCI.US,D,20180516,000000,44.0451,44.1933,43.8228,43.9977,327677.56991941,0
+DCI.US,D,20180517,000000,43.9977,44.4719,43.9434,43.9808,364468.46782584,0
+DCI.US,D,20180518,000000,43.9977,44.3236,43.9888,44.1745,330241.50489058,0
+DCI.US,D,20180521,000000,44.4719,44.955,44.464,44.787,453292.16367653,0
+DCI.US,D,20180522,000000,44.8799,45.0883,44.2031,44.2219,327956.94064662,0
+DCI.US,D,20180523,000000,44.0165,44.4817,43.7487,44.1646,647190.63155717,0
+DCI.US,D,20180524,000000,44.0639,44.2674,43.7902,44.1301,383213.63629447,0
+DCI.US,D,20180525,000000,43.9721,44.2862,43.8228,43.9888,282438.74415299,0
+DCI.US,D,20180529,000000,43.5432,43.9521,43.2834,43.4978,301996.71948377,0
+DCI.US,D,20180530,000000,43.7379,44.4817,43.7033,44.1844,524873.82703656,0
+DCI.US,D,20180531,000000,44.3236,44.6674,43.4612,43.7951,653041.22142426,0
+DCI.US,D,20180601,000000,44.0905,44.1548,42.8309,42.8843,720651.97404923,0
+DCI.US,D,20180604,000000,43.153,43.5432,42.9604,43.312,575181.81440408,0
+DCI.US,D,20180605,000000,43.3674,43.7704,43.1263,43.6756,399158.01200146,0
+DCI.US,D,20180606,000000,43.729,44.2605,43.5175,44.2605,406654.45984846,0
+DCI.US,D,20180607,000000,44.3513,44.7505,44.3236,44.619,507901.04314531,0
+DCI.US,D,20180608,000000,44.619,44.9095,44.5914,44.8809,458303.62914918,0
+DCI.US,D,20180611,000000,44.8809,45.367,44.788,45.2158,354208.67909005,0
+DCI.US,D,20180612,000000,45.2158,45.3857,44.8512,45.3186,294141.94831273,0
+DCI.US,D,20180613,000000,45.3007,45.4194,44.5183,44.6487,485897.56173859,0
+DCI.US,D,20180614,000000,44.788,44.8908,44.3968,44.6961,348225.48934881,0
+DCI.US,D,20180615,000000,44.5282,44.7515,43.9541,44.6674,867125.23655914,0
+DCI.US,D,20180618,000000,44.3691,44.5865,44.0984,44.5183,408485.55276707,0
+DCI.US,D,20180619,000000,44.0619,44.2012,42.9989,43.5956,634264.67435946,0
+DCI.US,D,20180620,000000,43.7072,43.895,43.316,43.6331,358993.40890004,0
+DCI.US,D,20180621,000000,43.475,43.5027,42.5256,42.6166,515521.99316422,0
+DCI.US,D,20180622,000000,42.9989,43.0551,42.5939,42.6818,697931.84599443,0
+DCI.US,D,20180625,000000,42.5068,42.5256,41.7698,42.2648,711203.97996282,0
+DCI.US,D,20180626,000000,42.3834,42.7213,42.3103,42.4012,745848.98677614,0
+DCI.US,D,20180627,000000,42.5532,42.915,42.1038,42.1493,511600.68085538,0
+DCI.US,D,20180628,000000,42.1335,42.332,41.8439,42.0227,655900.72252712,0
+DCI.US,D,20180629,000000,42.1236,42.4891,42.0227,42.0307,601659.27629739,0
+DCI.US,D,20180702,000000,41.6662,41.8262,41.3234,41.594,436723.25268442,0
+DCI.US,D,20180703,000000,41.7323,42.1236,41.3806,41.4419,181238.72264401,0
+DCI.US,D,20180705,000000,41.6859,41.8726,41.433,41.8439,217056.88406908,0
+DCI.US,D,20180706,000000,41.7422,42.1887,41.3806,41.9763,280699.76259734,0
+DCI.US,D,20180709,000000,42.1038,42.8863,42.1038,42.7113,476331.13875695,0
+DCI.US,D,20180710,000000,42.7855,43.1392,42.5711,42.8506,279680.46432811,0
+DCI.US,D,20180711,000000,42.4604,42.8052,41.918,42.1335,285440.9672578,0
+DCI.US,D,20180712,000000,42.3281,42.4012,41.9566,42.2915,218220.92876581,0
+DCI.US,D,20180713,000000,42.3103,42.8685,42.2846,42.6254,172977.0419355,0
+DCI.US,D,20180716,000000,42.5532,42.6629,42.2481,42.3181,204345.51598069,0
+DCI.US,D,20180717,000000,42.3281,42.6916,42.1136,42.3181,454787.20195225,0
+DCI.US,D,20180718,000000,42.4209,42.7489,42.169,42.6076,367424.12914278,0
+DCI.US,D,20180719,000000,42.5435,42.989,42.337,42.9237,410844.00854394,0
+DCI.US,D,20180720,000000,42.8506,43.4108,42.7568,43.0374,405835.57970962,0
+DCI.US,D,20180723,000000,42.8142,42.8142,42.5345,42.5809,218133.87846675,0
+DCI.US,D,20180724,000000,42.7766,43.2408,42.7766,42.9731,204538.84862161,0
+DCI.US,D,20180725,000000,42.905,43.1293,42.5632,42.9821,237379.0800486,0
+DCI.US,D,20180726,000000,43.0275,43.7161,42.8773,43.6519,369716.79108896,0
+DCI.US,D,20180727,000000,43.7813,43.895,43.3338,43.6143,320096.0961989,0
+DCI.US,D,20180730,000000,43.7626,44.1084,43.6143,43.6993,380860.24158149,0
+DCI.US,D,20180731,000000,43.9691,44.5549,43.8653,44.4343,571863.78091197,0
+DCI.US,D,20180801,000000,44.2209,44.6961,43.7487,43.811,379305.48275176,0
+DCI.US,D,20180802,000000,43.6046,44.4452,43.475,44.2852,419553.08730112,0
+DCI.US,D,20180803,000000,44.3226,44.7327,44.2388,44.5914,339541.71591114,0
+DCI.US,D,20180806,000000,44.6003,44.7425,44.2298,44.6003,439645.51097962,0
+DCI.US,D,20180807,000000,44.8078,44.9184,44.4709,44.8235,700618.25871195,0
+DCI.US,D,20180808,000000,44.8908,44.9095,44.6577,44.6674,387489.22307623,0
+DCI.US,D,20180809,000000,44.6863,44.8177,44.0718,44.1459,354801.835779,0
+DCI.US,D,20180810,000000,43.9691,44.2012,43.6993,44.0234,351125.47896286,0
+DCI.US,D,20180813,000000,43.9414,44.2665,43.7616,43.8001,311837.45212874,0
+DCI.US,D,20180814,000000,43.884,44.7071,43.884,44.6023,291506.1462342,0
+DCI.US,D,20180815,000000,44.3039,44.6023,43.6697,44.2595,297609.78929624,0
+DCI.US,D,20180816,000000,44.465,44.9788,44.465,44.7268,336934.25579044,0
+DCI.US,D,20180817,000000,44.7268,45.4835,44.7168,45.3985,289252.96058643,0
+DCI.US,D,20180820,000000,45.53,45.9864,45.4914,45.7433,326223.02015488,0
+DCI.US,D,20180821,000000,45.8768,46.2324,45.7068,46.1287,307284.51904531,0
+DCI.US,D,20180822,000000,46.0713,46.2324,45.8955,45.9962,196432.03646842,0
+DCI.US,D,20180823,000000,45.9419,45.9419,45.6159,45.6436,271345.90429946,0
+DCI.US,D,20180824,000000,45.8866,46.1761,45.6692,46.1484,375141.23937577,0
+DCI.US,D,20180827,000000,46.2857,46.7649,46.0624,46.6236,331753.75078356,0
+DCI.US,D,20180828,000000,46.7649,46.9506,46.5969,46.8113,384526.47626983,0
+DCI.US,D,20180829,000000,46.8203,47.3537,46.7649,47.1758,239799.28080503,0
+DCI.US,D,20180830,000000,47.1097,47.4376,46.9239,47.1097,228789.44239943,0
+DCI.US,D,20180831,000000,46.9239,47.5029,46.838,47.3251,386985.14111191,0
+DCI.US,D,20180904,000000,47.1679,47.1679,46.6532,47.0277,518265.08979742,0
+DCI.US,D,20180905,000000,46.8953,47.4475,46.7263,47.1936,584379.79193388,0
+DCI.US,D,20180906,000000,47.7004,50.3955,47.4109,50.2898,1523763.8622027,0
+DCI.US,D,20180907,000000,50.5051,52.655,50.5051,51.9743,1094390.2865123,0
+DCI.US,D,20180910,000000,52.2251,54.0776,52.1482,53.4897,932827.96809424,0
+DCI.US,D,20180911,000000,53.4986,53.7328,52.9651,53.3573,815059.03559315,0
+DCI.US,D,20180912,000000,53.3119,53.5174,52.7883,53.4157,641021.19466445,0
+DCI.US,D,20180913,000000,53.5451,53.8533,53.2408,53.7228,577686.02882124,0
+DCI.US,D,20180914,000000,54.0134,55.2848,53.6667,55.2216,827124.61192804,0
+DCI.US,D,20180917,000000,55.1624,55.3866,54.6121,54.9776,500392.44874496,0
+DCI.US,D,20180918,000000,55.098,55.3866,54.6199,54.939,564611.2763449,0
+DCI.US,D,20180919,000000,54.9094,55.3036,54.5458,54.6288,573851.76681145,0
+DCI.US,D,20180920,000000,54.8916,55.276,54.3216,54.5745,714829.72613998,0
+DCI.US,D,20180921,000000,54.6674,55.4548,54.4618,55.35,1396135.9772266,0
+DCI.US,D,20180924,000000,55.2591,55.5082,54.8452,55.268,688788.52795474,0
+DCI.US,D,20180925,000000,55.5654,55.5832,55.1247,55.2216,788121.01688504,0
+DCI.US,D,20180926,000000,55.192,55.3125,54.5745,54.6199,384778.51725199,0
+DCI.US,D,20180927,000000,54.7247,55.0566,54.452,54.5281,442443.26710291,0
+DCI.US,D,20180928,000000,54.4708,54.7247,54.369,54.4895,476379.72497038,0
+DCI.US,D,20181001,000000,55.0329,55.1821,54.285,54.452,517498.84472313,0
+DCI.US,D,20181002,000000,54.369,54.9588,54.0332,54.0599,655485.71528741,0
+DCI.US,D,20181003,000000,54.2751,55.0685,54.0419,54.5182,1352023.7442841,0
+DCI.US,D,20181004,000000,54.3127,54.537,53.5174,53.9748,615305.9289943,0
+DCI.US,D,20181005,000000,54.0332,54.209,53.2832,53.6004,419256.50895664,0
+DCI.US,D,20181008,000000,53.3029,53.5085,52.9364,53.4532,423933.94421198,0
+DCI.US,D,20181009,000000,53.3029,53.3029,52.89,52.9364,540669.40746492,0
+DCI.US,D,20181010,000000,52.8071,52.9651,50.5615,50.6375,809682.16130699,0
+DCI.US,D,20181011,000000,50.3955,50.769,49.0786,49.1221,1035608.0537525,0
+DCI.US,D,20181012,000000,49.8235,49.8709,48.7565,49.2337,661480.03936923,0
+DCI.US,D,20181015,000000,49.2436,49.7948,49.1793,49.457,342208.89658584,0
+DCI.US,D,20181016,000000,49.7376,50.2523,49.5044,50.2236,384560.89150435,0
+DCI.US,D,20181017,000000,50.0478,50.524,49.6181,49.8709,408069.53331458,0
+DCI.US,D,20181018,000000,49.4669,50.0755,49.1409,49.3365,491402.98704777,0
+DCI.US,D,20181019,000000,49.3938,49.6832,48.8593,49.0174,462798.86610416,0
+DCI.US,D,20181022,000000,48.9907,49.2436,48.4947,48.8988,826406.95306719,0
+DCI.US,D,20181023,000000,48.064,48.6548,47.4376,48.2419,600289.75240636,0
+DCI.US,D,20181024,000000,48.2981,48.7367,46.7085,46.7748,731028.16725469,0
+DCI.US,D,20181025,000000,47.0277,47.6719,46.6236,47.0643,916147.71369636,0
+DCI.US,D,20181026,000000,46.5969,48.1855,46.4004,47.6452,952237.1481464,0
+DCI.US,D,20181029,000000,48.307,48.7565,46.7362,47.3161,614716.82115648,0
+DCI.US,D,20181030,000000,47.3814,48.0087,47.1936,47.8397,653172.80908562,0
+DCI.US,D,20181031,000000,48.3169,48.7003,47.8891,47.9603,1951352.9067624,0
+DCI.US,D,20181101,000000,48.1321,49.6832,47.4475,49.6447,733026.27528196,0
+DCI.US,D,20181102,000000,50.1337,50.3778,49.5795,50.0854,537938.45738509,0
+DCI.US,D,20181105,000000,50.1337,50.6198,49.9806,50.1149,500747.73543065,0
+DCI.US,D,20181106,000000,49.9519,50.6375,49.7948,50.5418,446060.91557782,0
+DCI.US,D,20181107,000000,50.9636,51.581,49.7869,51.421,466661.47007177,0
+DCI.US,D,20181108,000000,51.2461,51.7677,51.2461,51.6275,619018.7254705,0
+DCI.US,D,20181109,000000,51.2264,51.3845,49.8422,51.1316,794581.97105833,0
+DCI.US,D,20181112,000000,51.3015,51.3469,50.0379,50.1782,385856.52386245,0
+DCI.US,D,20181113,000000,50.4577,51.0574,50.1249,50.3678,334154.71949719,0
+DCI.US,D,20181114,000000,50.9172,51.507,50.1051,50.4765,362584.73984268,0
+DCI.US,D,20181115,000000,50.0854,51.8152,50.0854,51.6009,419386.07219246,0
+DCI.US,D,20181116,000000,51.3469,52.0394,51.1503,51.9002,355841.37830383,0
+DCI.US,D,20181119,000000,51.6749,52.0296,50.8145,50.9172,366255.02338214,0
+DCI.US,D,20181120,000000,50.281,50.6999,49.8709,50.029,341339.40580801,0
+DCI.US,D,20181121,000000,50.2236,50.9823,50.2236,50.5141,219546.92750733,0
+DCI.US,D,20181123,000000,50.0191,50.6011,50.0191,50.2236,104255.89189112,0
+DCI.US,D,20181126,000000,50.6475,51.2817,50.5338,51.1068,312748.44363053,0
+DCI.US,D,20181127,000000,50.9073,51.1068,50.1249,50.3778,653351.97074765,0
+DCI.US,D,20181128,000000,50.6564,51.908,50.2039,51.8913,334344.003287,0
+DCI.US,D,20181129,000000,51.5336,52.2735,51.4891,51.9277,397756.09730147,0
+DCI.US,D,20181130,000000,51.9467,52.5651,51.6275,52.4129,543874.07312569,0
+DCI.US,D,20181203,000000,53.1815,53.6004,52.3763,53.0125,1007554.5765611,0
+DCI.US,D,20181204,000000,53.0125,53.0125,46.4291,47.9702,1866430.2789651,0
+DCI.US,D,20181206,000000,46.9793,48.2794,45.8481,48.0927,1430068.386243,0
+DCI.US,D,20181207,000000,47.9069,48.4306,45.4252,45.7532,1045704.8762307,0
+DCI.US,D,20181210,000000,45.6436,45.7729,44.5884,45.1348,863134.08156849,0
+DCI.US,D,20181211,000000,45.7433,45.9063,44.3928,44.5884,820197.02766329,0
+DCI.US,D,20181212,000000,45.4726,45.7632,45.0419,45.1061,846983.21445443,0
+DCI.US,D,20181213,000000,45.4074,45.7632,45.0082,45.1545,837115.15206442,0
+DCI.US,D,20181214,000000,44.6567,45.201,43.9424,44.1014,499378.21153961,0
+DCI.US,D,20181217,000000,44.0648,44.0648,41.9912,42.2351,560198.02862509,0
+DCI.US,D,20181218,000000,42.7697,42.9465,41.9418,42.2154,490761.24414541,0
+DCI.US,D,20181219,000000,42.3913,42.8536,40.8244,41.0595,840618.42049521,0
+DCI.US,D,20181220,000000,40.7878,41.4083,39.8948,40.5251,923446.78005131,0
+DCI.US,D,20181221,000000,40.4777,41.1523,39.3879,39.6419,1396195.6977806,0
+DCI.US,D,20181224,000000,39.2566,39.3879,38.1372,38.2252,311773.68272362,0
+DCI.US,D,20181226,000000,38.3378,39.709,37.8133,39.6803,749014.17613848,0
+DCI.US,D,20181227,000000,38.9286,40.3285,38.8811,40.3285,751206.62901948,0
+DCI.US,D,20181228,000000,40.3916,40.8442,39.7831,40.0183,523749.25863823,0
+DCI.US,D,20181231,000000,40.2326,40.7514,39.7733,40.7414,561041.20187064,0
+DCI.US,D,20190102,000000,39.952,40.53,39.4749,40.3916,518540.4116735,0
+DCI.US,D,20190103,000000,40.1872,40.2376,39.0214,39.303,496443.80669105,0
+DCI.US,D,20190104,000000,39.9984,40.7069,39.8296,40.4777,852440.05355019,0
+DCI.US,D,20190107,000000,40.4115,41.2087,39.9984,40.5814,376076.52398428,0
+DCI.US,D,20190108,000000,41.1456,41.8489,40.8343,41.7728,641453.40952141,0
+DCI.US,D,20190109,000000,41.9418,42.3448,41.7728,42.1957,764965.63733494,0
+DCI.US,D,20190110,000000,41.923,43.0798,41.8766,43.0601,475712.67674852,0
+DCI.US,D,20190111,000000,42.8359,43.2755,42.5819,43.2379,474696.41511762,0
+DCI.US,D,20190114,000000,42.9267,43.5116,42.6639,43.3042,639205.28493754,0
+DCI.US,D,20190115,000000,43.4741,43.4741,42.5751,42.9367,616120.76028202,0
+DCI.US,D,20190116,000000,42.9179,43.727,42.7025,43.5116,463328.25338797,0
+DCI.US,D,20190117,000000,43.1817,44.6704,43.0798,44.3928,843334.18738334,0
+DCI.US,D,20190118,000000,44.6467,45.529,44.622,45.3323,566708.58122459,0
+DCI.US,D,20190122,000000,44.8068,45.191,43.6607,44.1212,555082.30523612,0
+DCI.US,D,20190123,000000,44.373,44.5153,43.483,43.7636,335440.22972749,0
+DCI.US,D,20190124,000000,43.6805,44.1962,43.6805,44.0362,322447.46648632,0
+DCI.US,D,20190125,000000,44.5618,45.2563,44.1765,44.7692,438977.45054497,0
+DCI.US,D,20190128,000000,44.1311,44.2535,43.4345,43.8663,403832.41061845,0
+DCI.US,D,20190129,000000,44.1212,44.5173,43.9047,44.1567,324265.40063879,0
+DCI.US,D,20190130,000000,44.544,44.787,43.6282,44.544,381814.75823282,0
+DCI.US,D,20190131,000000,44.4215,44.9293,43.8119,44.3928,1195511.3554244,0
+DCI.US,D,20190201,000000,44.3928,44.8908,44.0826,44.4215,509629.90257316,0
+DCI.US,D,20190204,000000,44.373,45.1635,44.2625,45.1446,300691.97721065,0
+DCI.US,D,20190205,000000,45.1812,45.6881,45.0222,45.6337,476967.82059542,0
+DCI.US,D,20190206,000000,45.4825,45.9646,45.1348,45.2089,367014.18296697,0
+DCI.US,D,20190207,000000,44.7594,45.1446,44.3029,45.0596,525917.4184125,0
+DCI.US,D,20190208,000000,44.87,45.2484,44.2949,45.0222,621780.04193373,0
+DCI.US,D,20190211,000000,45.1822,45.3817,44.786,44.9955,493418.30269231,0
+DCI.US,D,20190212,000000,45.372,46.265,45.3433,46.0486,401722.95918541,0
+DCI.US,D,20190213,000000,46.2729,46.9723,46.2729,46.7273,434025.70562632,0
+DCI.US,D,20190214,000000,46.4468,46.9032,46.2927,46.6246,619638.19969174,0
+DCI.US,D,20190215,000000,46.9634,47.7746,46.8982,47.5286,1239644.8448353,0
+DCI.US,D,20190219,000000,47.3131,48.2449,47.3131,47.9079,494771.63117886,0
+DCI.US,D,20190220,000000,47.9899,48.7842,47.811,48.5955,415451.60111748,0
+DCI.US,D,20190221,000000,48.4533,48.8879,48.3218,48.7348,298525.84186193,0
+DCI.US,D,20190222,000000,48.8681,49.2743,48.7447,49.1803,435071.32142782,0
+DCI.US,D,20190225,000000,49.4896,49.6496,48.8395,49.207,601996.34315306,0
+DCI.US,D,20190226,000000,49.0381,49.284,48.9155,48.9719,454394.4633937,0
+DCI.US,D,20190227,000000,49.0658,49.2653,48.5857,49.2356,504170.02683907,0
+DCI.US,D,20190228,000000,49.1892,49.461,48.6044,48.6331,514927.8242625,0
+DCI.US,D,20190301,000000,49.1231,49.3394,48.5383,48.6716,552992.08584588,0
+DCI.US,D,20190304,000000,48.6815,49.0746,48.3416,48.5184,516285.20160017,0
+DCI.US,D,20190305,000000,48.557,49.3869,48.4799,48.7744,663075.28671015,0
+DCI.US,D,20190306,000000,46.7757,47.9523,45.8708,46.3124,1473777.7584992,0
+DCI.US,D,20190307,000000,46.0012,46.4922,45.6406,45.9192,954315.22098327,0
+DCI.US,D,20190308,000000,45.3985,45.5981,44.9758,45.5013,566164.01074907,0
+DCI.US,D,20190311,000000,45.5013,46.6048,45.5013,46.5485,377428.84025806,0
+DCI.US,D,20190312,000000,46.5861,46.6246,46.0486,46.1642,359444.85579983,0
+DCI.US,D,20190313,000000,46.4655,46.5485,45.8708,46.0397,488359.263219,0
+DCI.US,D,20190314,000000,46.0763,46.0763,45.5734,45.938,320404.82109674,0
+DCI.US,D,20190315,000000,46.0397,46.4745,45.8708,46.0576,710574.38361381,0
+DCI.US,D,20190318,000000,46.096,46.8213,46.096,46.6641,342821.2853176,0
+DCI.US,D,20190319,000000,46.8982,47.0326,46.3608,46.4191,345233.3883718,0
+DCI.US,D,20190320,000000,46.3124,46.6148,45.5408,45.8511,393746.72248079,0
+DCI.US,D,20190321,000000,45.6998,46.7273,45.6998,46.6246,413609.37385829,0
+DCI.US,D,20190322,000000,46.2196,46.2294,44.786,44.786,323410.08083989,0
+DCI.US,D,20190325,000000,44.7771,45.4549,44.4669,45.1348,313779.88845312,0
+DCI.US,D,20190326,000000,45.6455,46.183,45.5043,45.9291,437552.25495105,0
+DCI.US,D,20190327,000000,45.9825,46.1355,45.5013,45.8806,253947.9910407,0
+DCI.US,D,20190328,000000,45.9735,46.7757,45.9735,46.4281,291940.38551673,0
+DCI.US,D,20190329,000000,46.918,47.3043,46.8894,47.1888,492930.41613246,0
+DCI.US,D,20190401,000000,47.6797,48.7348,47.6797,48.6883,389699.89578726,0
+DCI.US,D,20190402,000000,48.6044,48.7842,48.2349,48.4899,363701.21053876,0
+DCI.US,D,20190403,000000,48.6617,49.3869,48.6617,48.9996,499417.68783803,0
+DCI.US,D,20190404,000000,49.0945,49.4333,48.9155,49.4056,348785.24301602,0
+DCI.US,D,20190405,000000,49.4413,49.7149,49.3671,49.7149,314289.03148134,0
+DCI.US,D,20190408,000000,49.4708,49.9322,49.0558,49.7919,278562.98141923,0
+DCI.US,D,20190409,000000,49.4156,49.4156,48.2734,48.4256,300529.0109531,0
+DCI.US,D,20190410,000000,48.4443,48.801,48.2072,48.7546,308175.26629152,0
+DCI.US,D,20190411,000000,48.9068,49.3484,48.5036,49.3207,161188.81190226,0
+DCI.US,D,20190412,000000,49.623,49.9895,49.3484,49.9599,176999.57552232,0
+DCI.US,D,20190415,000000,50.0083,50.0557,49.4994,49.6318,170154.99270549,0
+DCI.US,D,20190416,000000,49.8679,50.1693,49.6694,50.1239,260843.18449652,0
+DCI.US,D,20190417,000000,50.4983,50.6178,49.9401,49.9599,198934.22646001,0
+DCI.US,D,20190418,000000,50.0745,50.6228,49.7346,50.4794,283135.14654548,0
+DCI.US,D,20190422,000000,50.2336,50.2908,49.7444,50.1139,201878.75343638,0
+DCI.US,D,20190423,000000,50.1139,50.7246,49.9401,50.5545,249665.31876948,0
+DCI.US,D,20190424,000000,50.5941,50.8332,50.2997,50.4607,296699.81000722,0
+DCI.US,D,20190425,000000,50.1239,50.1239,49.0036,49.3671,310751.34781603,0
+DCI.US,D,20190426,000000,49.4807,50.2336,49.3207,50.197,286255.79854551,0
+DCI.US,D,20190429,000000,50.3788,50.8282,50.0844,50.7146,381768.19644495,0
+DCI.US,D,20190430,000000,50.8579,50.8579,49.8205,50.4707,868805.50977357,0
+DCI.US,D,20190501,000000,50.6692,50.6692,49.7642,49.8581,203060.00575037,0
+DCI.US,D,20190502,000000,49.6694,49.9698,49.0945,49.7247,332836.81845792,0
+DCI.US,D,20190503,000000,50.197,50.8382,50.0635,50.7344,382320.8646227,0
+DCI.US,D,20190506,000000,49.4896,50.603,49.2356,50.3965,396188.1797056,0
+DCI.US,D,20190507,000000,49.6694,50.1416,49.4243,49.7346,360174.66121404,0
+DCI.US,D,20190508,000000,49.5944,50.1516,49.5944,49.6318,310359.62147026,0
+DCI.US,D,20190509,000000,49.0381,49.2555,48.4256,49.1419,425946.22321817,0
+DCI.US,D,20190510,000000,48.8208,49.3305,48.0768,49.1705,241353.02742199,0
+DCI.US,D,20190513,000000,47.9435,48.2537,47.1147,47.2747,348603.04471567,0
+DCI.US,D,20190514,000000,47.4081,47.9435,47.2747,47.6155,316395.44627605,0
+DCI.US,D,20190515,000000,47.1147,47.654,46.9081,47.4732,317487.62386543,0
+DCI.US,D,20190516,000000,47.821,48.0956,47.5384,47.7547,243862.30290304,0
+DCI.US,D,20190517,000000,47.246,47.5196,46.7273,46.7472,378509.88350686,0
+DCI.US,D,20190520,000000,46.341,46.9723,46.3361,46.4191,309616.65728991,0
+DCI.US,D,20190521,000000,46.8508,47.2697,46.5199,46.9823,402617.75528272,0
+DCI.US,D,20190522,000000,46.6819,47.0207,46.5485,46.5663,332329.69985524,0
+DCI.US,D,20190523,000000,45.9735,45.9735,44.7959,45.1545,358298.01872034,0
+DCI.US,D,20190524,000000,45.2484,45.5991,45.2484,45.4262,350122.37609811,0
+DCI.US,D,20190528,000000,45.5981,45.8046,44.87,44.9283,361473.33021049,0
+DCI.US,D,20190529,000000,44.7218,44.9955,44.5134,44.7959,317763.95795432,0
+DCI.US,D,20190530,000000,44.8058,45.2573,44.4759,44.8898,349952.32435111,0
+DCI.US,D,20190531,000000,44.4669,44.9381,44.1923,44.7317,570066.0910151,0
+DCI.US,D,20190603,000000,44.7959,46.2827,44.4669,45.7562,608691.11847848,0
+DCI.US,D,20190604,000000,44.9095,46.3608,43.3624,45.9291,1172718.3480495,0
+DCI.US,D,20190605,000000,45.9735,46.1157,44.0708,46.0862,620386.22493599,0
+DCI.US,D,20190606,000000,45.8708,46.0763,44.9095,45.7375,624719.50784619,0
+DCI.US,D,20190607,000000,46.1157,46.6542,46.0012,46.3213,455436.03034409,0
+DCI.US,D,20190610,000000,46.4091,46.9823,46.3608,46.5762,427864.36643583,0
+DCI.US,D,20190611,000000,47.1788,47.5384,46.6246,46.7095,504885.66127437,0
+DCI.US,D,20190612,000000,46.6641,46.919,46.3144,46.6819,529502.67607846,0
+DCI.US,D,20190613,000000,46.919,47.2875,46.4735,47.089,354202.60581338,0
+DCI.US,D,20190614,000000,47.003,47.003,46.0082,46.2186,346197.01493814,0
+DCI.US,D,20190617,000000,46.1424,46.1524,45.2702,45.3373,289206.39879856,0
+DCI.US,D,20190618,000000,45.7245,46.6908,45.7245,46.4181,386517.49880764,0
+DCI.US,D,20190619,000000,46.51,46.9644,46.2186,46.8518,372003.37975847,0
+DCI.US,D,20190620,000000,47.3438,47.7597,47.0119,47.6936,341568.16589624,0
+DCI.US,D,20190621,000000,47.6283,47.6836,46.7185,46.8805,779004.01637762,0
+DCI.US,D,20190624,000000,46.8805,47.1461,46.6148,46.7472,233132.84743744,0
+DCI.US,D,20190625,000000,46.8904,47.1858,46.5949,46.9279,347787.20121517,0
+DCI.US,D,20190626,000000,46.9733,47.4575,46.8518,47.2579,222586.60248498,0
+DCI.US,D,20190627,000000,47.4475,47.9128,47.1808,47.8851,316087.733591,0
+DCI.US,D,20190628,000000,48.0057,48.5165,47.9029,48.1499,729939.02630366,0
+DCI.US,D,20190701,000000,48.7734,48.7734,47.5809,48.0442,371543.83515645,0
+DCI.US,D,20190702,000000,48.0157,48.0157,47.2193,47.5326,395096.00211623,0
+DCI.US,D,20190703,000000,47.6382,47.7983,47.3537,47.7696,164069.5694735,0
+DCI.US,D,20190705,000000,47.4198,47.4198,46.6542,47.2105,217713.81016316,0
+DCI.US,D,20190708,000000,47.0119,47.1808,46.5752,46.7757,247253.21571527,0
+DCI.US,D,20190709,000000,46.5189,46.6542,46.2274,46.3292,303070.67724311,0
+DCI.US,D,20190710,000000,46.5653,47.003,45.3473,45.4963,417755.39740424,0
+DCI.US,D,20190711,000000,45.5161,45.5161,44.9362,45.2326,502872.37005539,0
+DCI.US,D,20190712,000000,45.2049,46.093,44.8522,45.9706,571579.34912086,0
+DCI.US,D,20190715,000000,46.093,46.2551,45.6406,45.935,355280.61242384,0
+DCI.US,D,20190716,000000,45.8372,47.0119,45.8372,46.6996,503034.32410016,0
+DCI.US,D,20190717,000000,46.6443,46.9644,46.2186,46.2186,469063.45099818,0
+DCI.US,D,20190718,000000,46.349,46.3588,45.7245,45.8471,308332.15927239,0
+DCI.US,D,20190719,000000,46.0546,46.5653,45.7423,45.7622,347489.61065792,0
+DCI.US,D,20190722,000000,45.8372,46.1524,45.6268,45.9883,229982.84126679,0
+DCI.US,D,20190723,000000,46.1998,46.9931,46.1227,46.9358,318740.74328678,0
+DCI.US,D,20190724,000000,46.6246,47.6481,46.5574,47.6283,381737.83006156,0
+DCI.US,D,20190725,000000,47.7983,47.7983,46.8904,47.0316,346375.16438738,0
+DCI.US,D,20190726,000000,47.003,47.3062,46.8222,47.079,366625.49325954,0
+DCI.US,D,20190729,000000,47.0691,47.1551,46.7185,46.9733,369774.48721741,0
+DCI.US,D,20190730,000000,46.51,47.4752,46.4508,47.4575,437816.44248657,0
+DCI.US,D,20190731,000000,47.4575,48.2507,47.0978,47.2875,900553.56361116,0
+DCI.US,D,20190801,000000,47.3438,47.8071,46.1711,46.2907,596208.51047831,0
+DCI.US,D,20190802,000000,46.1128,46.3104,45.6307,46.0466,461390.87812749,0
+DCI.US,D,20190805,000000,45.2326,45.356,43.9067,44.3039,456793.40768176,0
+DCI.US,D,20190806,000000,44.5697,45.1852,44.4284,45.0706,480656.32396492,0
+DCI.US,D,20190807,000000,44.4759,45.5063,43.9474,45.2129,547226.52185229,0
+DCI.US,D,20190808,000000,45.5358,46.51,45.356,46.3292,814756.383972,0
+DCI.US,D,20190809,000000,46.2096,46.4645,45.6307,46.1622,396576.86941303,0
+DCI.US,D,20190812,000000,45.8273,46.2363,45.5902,45.6654,258315.68918543,0
+DCI.US,D,20190813,000000,45.6287,47.4722,45.6287,46.5871,391999.64322289,0
+DCI.US,D,20190814,000000,45.7028,45.9152,44.9145,44.9342,417803.98361766,0
+DCI.US,D,20190815,000000,45.0666,45.5804,44.954,45.4658,429846.27905863,0
+DCI.US,D,20190816,000000,45.77,46.7975,45.5428,46.7302,377884.33600896,0
+DCI.US,D,20190819,000000,47.5098,47.5098,46.9387,47.006,401721.94697262,0
+DCI.US,D,20190820,000000,46.8647,47.1304,46.4655,46.5209,457151.7310058,0
+DCI.US,D,20190821,000000,46.8547,47.0257,46.103,46.103,420344.63769491,0
+DCI.US,D,20190822,000000,46.3796,46.5673,45.6387,45.7325,331819.54461425,0
+DCI.US,D,20190823,000000,45.3433,45.3433,43.5649,43.7171,748829.95341256,0
+DCI.US,D,20190826,000000,44.1923,44.2121,43.6263,43.9551,724955.90278882,0
+DCI.US,D,20190827,000000,44.3159,44.4492,44.0016,44.0589,440009.90758034,0
+DCI.US,D,20190828,000000,43.8979,44.8364,43.8683,44.4976,355300.85667943,0
+DCI.US,D,20190829,000000,45.1427,45.8372,45.1427,45.7888,336206.47480178,0
+DCI.US,D,20190830,000000,46.1128,46.3154,45.6654,45.9785,320066.7420283,0
+DCI.US,D,20190903,000000,45.4756,45.4756,43.7734,44.1626,920973.94423032,0
+DCI.US,D,20190904,000000,44.5716,44.9491,44.4877,44.6577,660721.89199718,0
+DCI.US,D,20190905,000000,44.6388,48.7071,44.5716,48.469,1552999.6039209,0
+DCI.US,D,20190906,000000,48.717,48.717,47.577,47.9652,1073318.0408629,0
+DCI.US,D,20190909,000000,48.0432,48.2309,47.0919,47.8931,926166.59579055,0
+DCI.US,D,20190910,000000,47.8832,48.6143,47.2242,48.556,684001.77371919,0
+DCI.US,D,20190911,000000,48.6143,49.7928,48.2606,49.695,702454.41269446,0
+DCI.US,D,20190912,000000,49.695,49.9816,49.2506,49.622,609057.53950476,0
+DCI.US,D,20190913,000000,49.9164,50.6059,49.6308,50.524,537627.70806171,0
+DCI.US,D,20190916,000000,50.0675,50.5812,49.5173,50.1821,497103.76942346,0
+DCI.US,D,20190917,000000,49.7642,50.4025,49.3641,50.2187,525860.73449684,0
+DCI.US,D,20190918,000000,49.7741,50.1071,49.4974,49.9421,475440.39151076,0
+DCI.US,D,20190919,000000,50.1821,50.4765,49.7149,49.8315,509619.78044536,0
+DCI.US,D,20190920,000000,49.9816,50.192,49.2802,49.297,1026568.9936291,0
+DCI.US,D,20190923,000000,48.8701,50.0577,48.8701,49.6121,376327.55275367,0
+DCI.US,D,20190924,000000,49.695,50.0013,48.547,48.8118,564543.45808866,0
+DCI.US,D,20190925,000000,48.8603,49.6308,48.6232,49.4679,465566.25584406,0
+DCI.US,D,20190926,000000,49.458,49.5173,48.9285,49.0698,209837.78252373,0
+DCI.US,D,20190927,000000,49.4383,49.5558,48.6983,49.127,318404.6886439,0
+DCI.US,D,20190930,000000,49.3068,49.7791,49.2022,49.5173,323425.26403158,0
+DCI.US,D,20191001,000000,49.9716,50.3343,48.0037,48.1756,355077.1576551,0
+DCI.US,D,20191002,000000,47.5573,47.7192,46.997,47.3024,388892.14998899,0
+DCI.US,D,20191003,000000,47.083,47.6352,46.4191,47.6254,342857.72497767,0
+DCI.US,D,20191004,000000,47.814,48.3189,47.6352,48.309,311396.12735675,0
+DCI.US,D,20191007,000000,48.0907,48.4513,47.5384,48.1391,462977.01555341,0
+DCI.US,D,20191008,000000,47.5098,47.6629,47.0919,47.1107,309415.22694674,0
+DCI.US,D,20191009,000000,47.7192,47.8931,47.2391,47.6352,258846.08868203,0
+DCI.US,D,20191010,000000,47.6767,48.4513,47.6767,48.1391,210296.31491296,0
+DCI.US,D,20191011,000000,48.965,49.9065,48.8998,48.9749,578175.93980665,0
+DCI.US,D,20191014,000000,48.965,48.9749,48.4423,48.5945,230985.94413154,0
+DCI.US,D,20191015,000000,48.7754,49.296,48.3949,48.9185,258375.40973943,0
+DCI.US,D,20191016,000000,48.8118,49.2703,48.6429,48.8701,327754.49809067,0
+DCI.US,D,20191017,000000,49.2703,49.8315,49.1656,49.4974,318386.46881386,0
+DCI.US,D,20191018,000000,49.3266,49.9015,49.3266,49.7841,268259.66753392,0
+DCI.US,D,20191021,000000,50.2187,50.5141,49.5271,49.8689,264194.62101036,0
+DCI.US,D,20191022,000000,49.9619,50.4677,49.4313,50.1821,338346.29261823,0
+DCI.US,D,20191023,000000,50.2483,50.3926,49.7297,50.1545,269728.38827737,0
+DCI.US,D,20191024,000000,50.2859,50.2859,49.546,50.0013,249288.77561541,0
+DCI.US,D,20191025,000000,50.0872,50.7848,49.9915,50.5812,279154.11368262,0
+DCI.US,D,20191028,000000,50.8479,51.17,50.5812,50.9616,295284.73654109,0
+DCI.US,D,20191029,000000,50.6949,51.5801,50.6949,51.3518,470659.71055188,0
+DCI.US,D,20191030,000000,51.2284,51.2284,49.9549,50.4292,377803.35898657,0
+DCI.US,D,20191031,000000,50.3639,50.3639,49.4126,50.1446,627604.31426855,0
+DCI.US,D,20191101,000000,50.7334,51.18,50.4292,51.1513,484682.90640286,0
+DCI.US,D,20191104,000000,51.7697,53.139,51.3331,53.0155,665263.69074002,0
+DCI.US,D,20191105,000000,53.0057,53.3189,52.6353,53.0629,547633.43138976,0
+DCI.US,D,20191106,000000,52.9118,53.2141,52.6263,53.0057,431891.96108655,0
+DCI.US,D,20191107,000000,53.4057,53.637,52.7399,53.5668,711062.27017366,0
+DCI.US,D,20191108,000000,53.5006,53.6241,53.1202,53.1973,267500.5079491,0
+DCI.US,D,20191111,000000,52.7962,53.1489,52.3773,52.5206,356199.70162787,0
+DCI.US,D,20191112,000000,52.5206,52.7201,51.998,52.1501,374979.28533101,0
+DCI.US,D,20191113,000000,51.6946,52.16,51.4951,51.912,239639.35118583,0
+DCI.US,D,20191114,000000,51.75,52.0177,51.6096,51.9594,257507.94338717,0
+DCI.US,D,20191115,000000,52.3229,52.5601,51.8843,52.2251,212539.37843295,0
+DCI.US,D,20191118,000000,52.0256,52.3596,51.6096,52.0553,271475.46753526,0
+DCI.US,D,20191119,000000,52.3685,52.5305,51.8745,52.4455,264538.77335547,0
+DCI.US,D,20191120,000000,52.2251,52.5117,51.8271,52.1215,462494.19005745,0
+DCI.US,D,20191121,000000,52.245,52.245,51.7036,51.9694,501154.64496812,0
+DCI.US,D,20191122,000000,52.2934,52.3823,51.7036,52.0651,237912.51618353,0
+DCI.US,D,20191125,000000,52.3319,53.2033,52.1412,53.0245,356832.33461523,0
+DCI.US,D,20191126,000000,52.8348,53.1973,52.6727,53.1686,309330.20107324,0
+DCI.US,D,20191127,000000,53.2912,53.7585,52.8535,53.7288,365005.9528119,0
+DCI.US,D,20191129,000000,53.6804,53.7762,53.1875,53.3189,234036.75344977,0
+DCI.US,D,20191202,000000,53.5955,53.6419,52.4258,52.4553,502425.98421951,0
+DCI.US,D,20191203,000000,49.9243,51.8172,46.9022,51.2571,1828843.7818137,0
+DCI.US,D,20191204,000000,50.8579,52.4258,50.8579,50.9903,870729.72626791,0
+DCI.US,D,20191205,000000,51.3232,52.2598,50.9429,52.1787,530500.71787932,0
+DCI.US,D,20191206,000000,52.7587,52.9868,52.6263,52.8348,610528.28467377,0
+DCI.US,D,20191209,000000,52.9217,53.0639,52.6343,52.8436,376012.75457916,0
+DCI.US,D,20191210,000000,52.9306,53.6449,52.7686,53.3495,417520.56403933,0
+DCI.US,D,20191211,000000,53.4255,53.8829,53.3693,53.8552,357712.95973363,0
+DCI.US,D,20191212,000000,53.8454,54.6002,53.5885,54.5429,701203.31769866,0
+DCI.US,D,20191213,000000,54.3226,54.8491,53.7999,54.0845,358984.29898502,0
+DCI.US,D,20191216,000000,54.4855,54.4855,54.0746,54.199,390963.13733641,0
+DCI.US,D,20191217,000000,54.4293,54.4293,53.9313,54.2673,422421.69831899,0
+DCI.US,D,20191218,000000,54.3997,54.3997,53.8237,54.2949,370521.50024888,0
+DCI.US,D,20191219,000000,54.3523,54.4767,54.0389,54.3799,519442.29326029,0
+DCI.US,D,20191220,000000,54.7256,55.4498,54.5142,55.3817,1360527.343847,0
+DCI.US,D,20191223,000000,55.4498,55.6602,55.1821,55.5169,393847.94375877,0
+DCI.US,D,20191224,000000,55.6009,55.6009,55.1435,55.1435,132287.10040139,0
+DCI.US,D,20191226,000000,55.2601,55.2977,54.8956,55.2413,247347.3515038,0
+DCI.US,D,20191227,000000,55.5456,55.5921,55.1821,55.3915,312198.81209111,0
+DCI.US,D,20191230,000000,55.4695,55.5644,54.9736,55.0773,351487.85113803,0
+DCI.US,D,20191231,000000,55.0399,55.5012,54.9637,54.9934,349403.70502447,0
+DCI.US,D,20200102,000000,55.2315,55.5269,54.6101,55.3352,376177.74526226,0
+DCI.US,D,20200103,000000,54.4955,54.9934,54.3048,54.859,412983.82636039,0
+DCI.US,D,20200106,000000,54.4569,54.4855,53.8829,54.1418,583435.39741035,0
+DCI.US,D,20200107,000000,54.0656,54.1793,53.6449,53.8454,200861.4795927,0
+DCI.US,D,20200108,000000,53.8928,54.1892,53.5323,53.5796,346646.43741237,0
+DCI.US,D,20200109,000000,53.7802,53.8138,53.2734,53.3306,267408.39658613,0
+DCI.US,D,20200110,000000,53.4255,53.551,52.7962,52.9217,322249.07278149,0
+DCI.US,D,20200113,000000,53.1114,53.5698,52.9878,53.5224,350387.57584641,0
+DCI.US,D,20200114,000000,53.6637,54.0479,53.3979,53.4255,658832.09073734,0
+DCI.US,D,20200115,000000,53.3029,53.7228,52.7004,52.9217,565387.64354699,0
+DCI.US,D,20200116,000000,53.3129,53.6637,53.14,53.6637,277304.80093397,0
+DCI.US,D,20200117,000000,53.7615,53.9708,53.2398,53.3209,391945.99594557,0
+DCI.US,D,20200121,000000,53.0541,53.0541,52.3852,52.5295,395008.95181717,0
+DCI.US,D,20200122,000000,52.7004,53.0827,51.918,51.9476,497994.51666967,0
+DCI.US,D,20200123,000000,51.6512,51.8429,51.1453,51.7372,506132.70741905,0
+DCI.US,D,20200124,000000,51.8616,51.8616,50.7917,50.9547,298486.36556352,0
+DCI.US,D,20200127,000000,49.9706,51.0307,49.8107,50.2957,483349.8221719,0
+DCI.US,D,20200128,000000,50.7551,51.0979,50.5151,50.7551,259722.66494931,0
+DCI.US,D,20200129,000000,50.9646,51.1443,50.602,50.6306,225690.04686776,0
+DCI.US,D,20200130,000000,50.1061,51.1168,50.1061,51.0693,329274.84168588,0
+DCI.US,D,20200131,000000,50.7255,50.7897,49.3414,49.4847,754966.99949634,0
+DCI.US,D,20200203,000000,49.7623,50.7058,49.7623,50.0389,419023.70001729,0
+DCI.US,D,20200204,000000,50.9063,51.3745,50.7453,51.013,336110.31458771,0
+DCI.US,D,20200205,000000,51.8231,51.8528,51.2125,51.7095,412845.15320956,0
+DCI.US,D,20200206,000000,52.0523,52.0523,51.168,51.4901,223170.6492589,0
+DCI.US,D,20200207,000000,51.2027,51.4506,50.2859,50.2859,199555.7251068,0
+DCI.US,D,20200210,000000,50.0488,50.4824,49.7623,50.3926,255965.33111078,0
+DCI.US,D,20200211,000000,50.6218,51.2125,50.5822,50.7255,270022.9421963,0
+DCI.US,D,20200212,000000,51.2324,51.2324,50.4489,51.013,398912.04429597,0
+DCI.US,D,20200213,000000,50.6485,50.9449,50.2927,50.4756,220399.21066789,0
+DCI.US,D,20200214,000000,50.5605,50.5605,50.1594,50.3314,237113.88030029,0
+DCI.US,D,20200218,000000,50.2157,50.274,49.7178,50.0448,154359.41227712,0
+DCI.US,D,20200219,000000,50.1496,50.3017,49.7672,49.8719,273728.65318304,0
+DCI.US,D,20200220,000000,49.7672,50.2927,49.2792,50.198,387772.64265457,0
+DCI.US,D,20200221,000000,49.8996,49.9668,49.449,49.459,277208.6407199,0
+DCI.US,D,20200224,000000,47.8023,48.3298,47.5819,47.8901,416821.12500851,0
+DCI.US,D,20200225,000000,48.0995,48.0995,46.1257,46.1652,574147.33294314,0
+DCI.US,D,20200226,000000,46.5742,46.8824,45.118,45.1872,406912.5741073,0
+DCI.US,D,20200227,000000,44.294,45.7325,43.3229,44.4403,652281.04962665,0
+DCI.US,D,20200228,000000,43.0601,43.6637,42.006,43.1934,898781.17903378,0
+DCI.US,D,20200302,000000,43.4622,44.4205,42.8309,44.3139,562673.90108442,0
+DCI.US,D,20200303,000000,44.2852,45.6654,42.743,42.8399,597221.73547087,0
+DCI.US,D,20200304,000000,43.5284,46.2768,43.1837,46.2136,1183066.199297,0
+DCI.US,D,20200305,000000,44.0777,46.8538,43.9028,46.0476,1355272.9473072,0
+DCI.US,D,20200306,000000,44.4106,45.2247,43.2231,43.9511,1372062.5206852,0
+DCI.US,D,20200309,000000,38.8624,44.9481,38.8624,43.883,1501908.1638618,0
+DCI.US,D,20200310,000000,45.0429,45.6891,42.1877,44.3236,1084005.9956045,0
+DCI.US,D,20200311,000000,43.1451,43.7586,42.0613,42.3587,777620.32150766,0
+DCI.US,D,20200312,000000,39.9936,41.8993,37.8458,38.5758,956440.8678208,0
+DCI.US,D,20200313,000000,40.3849,42.178,38.6421,42.0999,939743.40580566,0
+DCI.US,D,20200316,000000,37.2916,39.0541,35.4214,36.7552,1004944.079802,0
+DCI.US,D,20200317,000000,37.5879,38.8742,35.1872,37.9229,1168953.9287215,0
+DCI.US,D,20200318,000000,35.9875,36.4913,29.7793,34.2141,1085307.7012393,0
+DCI.US,D,20200319,000000,33.6313,36.7749,31.8194,36.3253,788484.40127297,0
+DCI.US,D,20200320,000000,36.3984,37.2728,33.9949,34.3692,1075500.3716161,0
+DCI.US,D,20200323,000000,33.6135,34.1964,30.872,31.8016,832050.03931443,0
+DCI.US,D,20200324,000000,33.2657,35.1724,33.076,35.1062,651160.53007944,0
+DCI.US,D,20200325,000000,34.9324,36.8776,33.4387,34.9047,683027.01281227,0
+DCI.US,D,20200326,000000,35.2405,36.8875,34.4918,36.7165,546252.77315815,0
+DCI.US,D,20200327,000000,35.2119,35.5577,33.7952,34.9147,707103.50599196,0
+DCI.US,D,20200330,000000,35.1537,37.5691,34.1964,37.3864,674603.37805899,0
+DCI.US,D,20200331,000000,36.8598,37.4151,36.1041,37.0129,392479.43208051,0
+DCI.US,D,20200401,000000,35.1635,35.5577,33.9079,34.5709,369948.58781553,0
+DCI.US,D,20200402,000000,34.4167,36.0656,34.2725,35.7286,445284.54837574,0
+DCI.US,D,20200403,000000,35.5676,36.1228,34.0343,34.2438,533109.19021278,0
+DCI.US,D,20200406,000000,35.8364,37.2432,35.456,36.526,687324.86827518,0
+DCI.US,D,20200407,000000,38.067,38.5087,36.9755,38.1047,671752.98687115,0
+DCI.US,D,20200408,000000,38.2015,40.2228,37.5217,39.9363,824847.13317356,0
+DCI.US,D,20200409,000000,40.702,41.4971,40.2326,40.8837,422816.46130311,0
+DCI.US,D,20200413,000000,40.7316,40.7316,38.6885,38.978,460436.36147616,0
+DCI.US,D,20200414,000000,39.9837,40.8935,39.4581,40.2039,647066.12938525,0
+DCI.US,D,20200415,000000,38.9098,39.0688,38.1047,38.3447,534549.56899841,0
+DCI.US,D,20200416,000000,38.3645,39.3662,37.7135,39.2754,546178.88162522,0
+DCI.US,D,20200417,000000,40.615,41.6227,40.3699,40.4924,599768.46282478,0
+DCI.US,D,20200420,000000,39.7347,40.9756,39.4532,40.2722,622112.04772549,0
+DCI.US,D,20200421,000000,39.064,39.5895,38.1916,38.4208,639556.52277211,0
+DCI.US,D,20200422,000000,39.2843,39.7268,38.7083,39.0925,443473.69971273,0
+DCI.US,D,20200423,000000,39.2941,40.6436,39.1568,39.6676,313092.59597565,0
+DCI.US,D,20200424,000000,40.0034,40.6248,39.4335,40.4144,266905.32683459,0
+DCI.US,D,20200427,000000,40.8551,42.0761,40.4629,41.9092,382626.5528822,0
+DCI.US,D,20200428,000000,42.8309,43.2321,42.5889,42.743,454795.29965449,0
+DCI.US,D,20200429,000000,43.7023,44.1182,42.821,43.2034,487529.24873959,0
+DCI.US,D,20200430,000000,42.4851,42.821,41.8085,41.998,819104.85007391,0
+DCI.US,D,20200501,000000,41.3253,41.437,40.4243,40.8077,408692.04417414,0
+DCI.US,D,20200504,000000,40.3384,40.9409,39.8681,40.8649,432416.28730648,0
+DCI.US,D,20200505,000000,41.2769,42.0712,41.2769,41.4033,406920.67180954,0
+DCI.US,D,20200506,000000,41.594,41.8332,40.9509,41.3737,396588.00375362,0
+DCI.US,D,20200507,000000,41.9586,42.4664,41.3401,41.4774,348407.68764917,0
+DCI.US,D,20200508,000000,42.1877,42.8675,42.0227,42.7815,589818.4111996,0
+DCI.US,D,20200511,000000,42.1295,43.8485,41.9487,43.3555,741564.29007935,0
+DCI.US,D,20200512,000000,43.4425,43.7873,41.5841,41.6415,332246.6984073,0
+DCI.US,D,20200513,000000,41.2285,41.4685,39.7584,40.1368,521122.56647471,0
+DCI.US,D,20200514,000000,39.3692,40.4826,38.1718,40.444,641511.10564985,0
+DCI.US,D,20200515,000000,40.1467,41.0378,39.7534,40.365,1448707.2723697,0
+DCI.US,D,20200518,000000,42.0712,43.7971,42.0712,43.5008,412221.63013722,0
+DCI.US,D,20200519,000000,43.2795,43.9227,42.6175,42.6264,344886.19938834,0
+DCI.US,D,20200520,000000,43.3555,44.1034,42.5335,43.3852,382062.75036386,0
+DCI.US,D,20200521,000000,43.1934,43.8436,43.1352,43.2607,491867.59271369,0
+DCI.US,D,20200522,000000,43.3091,43.5946,42.5038,43.2321,337508.18043657,0
+DCI.US,D,20200526,000000,44.8987,45.936,44.4877,45.4736,726826.47200585,0
+DCI.US,D,20200527,000000,46.5564,46.7283,45.8866,46.6236,555208.83183358,0
+DCI.US,D,20200528,000000,46.8637,46.9387,45.3116,45.531,671429.07878162,0
+DCI.US,D,20200529,000000,45.1674,45.7502,44.8295,45.4638,731243.76857678,0
+DCI.US,D,20200601,000000,45.5892,46.5742,45.1872,45.9538,600308.98444918,0
+DCI.US,D,20200602,000000,46.9486,48.1618,45.6189,46.9871,690348.34784837,0
+DCI.US,D,20200603,000000,47.8802,47.9543,46.9684,47.5819,688709.57535792,0
+DCI.US,D,20200604,000000,47.1976,48.3001,47.1926,47.8901,726921.62000716,0
+DCI.US,D,20200605,000000,48.8751,49.623,48.0709,49.2693,654813.60600164,0
+DCI.US,D,20200608,000000,49.459,50.0448,48.8168,48.9522,459234.86490657,0
+DCI.US,D,20200609,000000,48.1292,48.3822,47.65,47.8802,482668.60297111,0
+DCI.US,D,20200610,000000,47.6866,47.8901,47.0741,47.2559,769455.81322602,0
+DCI.US,D,20200611,000000,45.6277,45.8866,44.1706,44.2585,712730.39683472,0
+DCI.US,D,20200612,000000,45.7385,45.7385,42.8142,43.728,553014.35452703,0
+DCI.US,D,20200615,000000,42.4279,44.3236,42.2658,43.8515,687127.48678313,0
+DCI.US,D,20200616,000000,45.7195,45.7195,43.8327,44.5539,508688.54468797,0
+DCI.US,D,20200617,000000,44.786,44.786,43.9008,44.0639,583968.8335453,0
+DCI.US,D,20200618,000000,43.5442,44.0925,43.074,43.2655,532445.17862926,0
+DCI.US,D,20200619,000000,43.5739,43.9501,42.6876,43.2458,864638.22975923,0
+DCI.US,D,20200622,000000,42.9771,44.2002,42.2935,43.8149,872430.24373794,0
+DCI.US,D,20200623,000000,44.4502,44.4502,43.1886,43.2745,722598.45922474,0
+DCI.US,D,20200624,000000,42.8516,42.914,41.436,41.4657,489333.01191314,0
+DCI.US,D,20200625,000000,41.3214,42.5445,40.9894,42.5058,653660.69564547,0
+DCI.US,D,20200626,000000,42.7756,43.8149,42.4772,43.7655,3077764.5445628,0
+DCI.US,D,20200629,000000,44.1706,44.377,43.641,44.1508,574429.7403087,0
+DCI.US,D,20200630,000000,44.0826,45.0992,44.0737,44.7762,762943.23620095,0
+DCI.US,D,20200701,000000,44.8918,45.0469,43.6016,43.6607,472742.84445265,0
+DCI.US,D,20200702,000000,44.3623,44.9798,44.1122,44.4986,326411.29173192,0
+DCI.US,D,20200706,000000,45.364,45.4311,44.7298,45.0272,346800.2937549,0
+DCI.US,D,20200707,000000,44.6122,44.8918,44.2485,44.2852,355612.6182156,0
+DCI.US,D,20200708,000000,44.1607,44.4986,43.4108,43.805,341468.96904383,0
+DCI.US,D,20200709,000000,43.728,44.1122,43.2745,43.4286,271997.76932963,0
+DCI.US,D,20200710,000000,43.3328,43.6904,43.1984,43.5255,236270.70705473,0
+DCI.US,D,20200713,000000,43.891,44.382,43.5255,43.7951,314117.96752156,0
+DCI.US,D,20200714,000000,43.7951,45.191,43.6607,45.1219,418002.3773225,0
+DCI.US,D,20200715,000000,45.8253,46.1247,45.2395,45.9518,536801.7424334,0
+DCI.US,D,20200716,000000,45.7385,46.3747,45.4894,45.9785,390209.03881548,0
+DCI.US,D,20200717,000000,46.2304,46.4044,45.8698,46.2867,342956.92183009,0
+DCI.US,D,20200720,000000,46.0853,46.2393,45.8204,46.0367,431263.37695032,0
+DCI.US,D,20200721,000000,46.4528,46.6928,45.9785,46.0566,286360.05646184,0
+DCI.US,D,20200722,000000,45.7869,46.4803,45.7562,46.4044,444448.46061965,0
+DCI.US,D,20200723,000000,46.3647,47.2598,46.3647,46.9901,374036.91523304,0
+DCI.US,D,20200724,000000,46.9417,47.0444,46.3845,46.509,225644.49729268,0
+DCI.US,D,20200727,000000,46.3747,47.077,46.3549,47.0197,406666.60640181,0
+DCI.US,D,20200728,000000,47.0672,47.3231,46.674,46.7886,487181.04754334,0
+DCI.US,D,20200729,000000,46.8083,47.5977,46.8083,47.2894,292541.63990791,0
+DCI.US,D,20200730,000000,46.7016,46.8083,45.9429,46.5277,522074.04648769,0
+DCI.US,D,20200731,000000,46.267,46.5574,45.8253,46.5277,897158.6019478,0
+DCI.US,D,20200803,000000,46.8163,47.568,46.5653,47.5296,475417.11061682,0
+DCI.US,D,20200804,000000,47.741,48.1174,47.2894,47.818,502224.55387634,0
+DCI.US,D,20200805,000000,48.1272,48.7901,47.9909,48.7517,506423.21248684,0
+DCI.US,D,20200806,000000,48.8574,49.2486,48.5887,48.9542,506917.17232338,0
+DCI.US,D,20200807,000000,48.9058,49.3345,48.5016,49.3295,359700.94563311,0
+DCI.US,D,20200810,000000,49.5231,49.9736,49.464,49.8305,284537.06124546,0
+DCI.US,D,20200811,000000,50.0517,50.6287,50.0517,50.196,512425.6342709,0
+DCI.US,D,20200812,000000,50.765,50.765,50.2336,50.6099,242114.21143238,0
+DCI.US,D,20200813,000000,50.2434,50.7739,50.0418,50.4173,303768.09184838,0
+DCI.US,D,20200814,000000,49.9145,50.5041,49.9045,50.2326,269261.7581859,0
+DCI.US,D,20200817,000000,50.3007,50.3798,49.6912,49.7988,264021.53262501,0
+DCI.US,D,20200818,000000,49.7207,49.7801,49.1023,49.1508,184868.51767227,0
+DCI.US,D,20200819,000000,49.2683,49.4698,48.8612,48.8908,310154.14227598,0
+DCI.US,D,20200820,000000,48.5422,48.6686,48.0107,48.4642,685464.42118597,0
+DCI.US,D,20200821,000000,48.4167,48.807,48.1658,48.5906,454566.53956626,0
+DCI.US,D,20200824,000000,48.9482,49.1992,48.716,49.1419,232674.3150482,0
+DCI.US,D,20200825,000000,49.3444,49.373,48.6588,49.0441,297442.77418758,0
+DCI.US,D,20200826,000000,49.0825,49.7109,48.7931,49.46,369831.17113308,0
+DCI.US,D,20200827,000000,49.7504,49.7504,49.1419,49.1419,342404.25365233,0
+DCI.US,D,20200828,000000,49.3345,49.4214,48.802,49.3829,231791.66550424,0
+DCI.US,D,20200831,000000,49.2583,49.4016,48.6686,48.6686,449921.49511988,0
+DCI.US,D,20200901,000000,48.5422,49.2753,48.1747,49.1705,363777.12649725,0
+DCI.US,D,20200902,000000,49.288,49.9816,49.1023,49.8285,410408.75704864,0
+DCI.US,D,20200903,000000,43.6825,46.7452,43.6825,45.7385,701368.30838176,0
+DCI.US,D,20200904,000000,46.5791,46.7352,45.856,45.935,439339.82272013,0
+DCI.US,D,20200908,000000,45.4687,45.6445,44.2615,44.6774,612382.65848632,0
+DCI.US,D,20200909,000000,44.9865,46.107,44.8492,45.935,475890.82619775,0
+DCI.US,D,20200910,000000,46.0486,46.5939,45.9152,46.1464,786668.49154605,0
+DCI.US,D,20200911,000000,46.4171,46.9624,46.27,46.6779,474072.89204527,0
+DCI.US,D,20200914,000000,47.0553,47.1699,46.5317,46.6483,464114.74271787,0
+DCI.US,D,20200915,000000,46.8696,47.1985,46.5129,46.5989,411934.16170776,0
+DCI.US,D,20200916,000000,46.8894,47.1511,46.5317,46.9377,757451.98187068,0
+DCI.US,D,20200917,000000,46.4271,47.6155,46.2047,47.1117,607721.41863546,0
+DCI.US,D,20200918,000000,47.3922,47.6719,46.8795,47.0633,1489894.2103787,0
+DCI.US,D,20200921,000000,46.1167,46.1662,44.4067,44.9865,589491.46647173,0
+DCI.US,D,20200922,000000,45.0252,45.2959,44.5124,45.0923,811512.24201282,0
+DCI.US,D,20200923,000000,44.9668,45.5853,44.2615,44.2892,314579.53654913,0
+DCI.US,D,20200924,000000,44.1844,44.9036,43.6924,44.5124,322204.53541918,0
+DCI.US,D,20200925,000000,44.465,44.7071,44.1359,44.4165,243596.09094196,0
+DCI.US,D,20200928,000000,45.0252,45.5665,44.9915,45.1111,307519.35241022,0
+DCI.US,D,20200929,000000,45.1693,45.5951,44.788,44.8226,247696.56491283,0
+DCI.US,D,20200930,000000,45.0349,45.6445,44.5697,44.8591,410899.68024683,0
+DCI.US,D,20201001,000000,45.1397,45.8856,45.1397,45.353,465699.86793099,0
+DCI.US,D,20201002,000000,45.7582,46.9377,45.5724,46.3183,422172.69397517,0
+DCI.US,D,20201005,000000,46.9862,48.9195,46.9862,48.7644,610674.04331405,0
+DCI.US,D,20201006,000000,48.6588,49.534,48.3298,48.3495,535921.11731501,0
+DCI.US,D,20201007,000000,48.7744,49.2683,48.5036,48.8908,324558.94234493,0
+DCI.US,D,20201008,000000,49.3247,49.3829,48.551,49.1122,417555.99148662,0
+DCI.US,D,20201009,000000,49.373,49.6723,48.9966,49.295,844100.43245764,0
+DCI.US,D,20201012,000000,49.7603,49.9716,49.3039,49.6912,346040.12195728,0
+DCI.US,D,20201013,000000,49.2386,49.6526,48.9008,48.9877,260539.52066259,0
+DCI.US,D,20201014,000000,49.2386,49.8769,49.0154,49.0351,273593.01667054,0
+DCI.US,D,20201015,000000,48.3979,49.5094,48.2231,49.3928,181949.29601541,0
+DCI.US,D,20201016,000000,49.4214,49.7988,49.209,49.2583,314445.9244622,0
+DCI.US,D,20201019,000000,49.3928,49.696,48.7447,49.0925,630797.84558874,0
+DCI.US,D,20201020,000000,49.4403,50.436,49.2743,49.6348,504095.12309336,0
+DCI.US,D,20201021,000000,49.6822,50.3401,49.539,49.8185,385016.38725524,0
+DCI.US,D,20201022,000000,50.0497,50.4756,49.8285,50.0013,482063.29972882,0
+DCI.US,D,20201023,000000,50.4262,50.5911,49.6862,50.0497,330520.8756178,0
+DCI.US,D,20201026,000000,49.2683,49.8285,48.0788,48.4167,322856.40044935,0
+DCI.US,D,20201027,000000,48.4542,49.4698,48.0501,48.1747,619782.94611924,0
+DCI.US,D,20201028,000000,47.0731,47.8861,45.5754,45.6347,1992495.3074091,0
+DCI.US,D,20201029,000000,45.276,46.4755,45.2662,46.1267,760166.73654603,0
+DCI.US,D,20201030,000000,45.8955,46.3974,45.4005,45.9053,679299.03314436,0
+DCI.US,D,20201102,000000,46.6186,46.8607,46.1365,46.5791,645885.88928404,0
+DCI.US,D,20201103,000000,47.4021,47.976,46.831,47.7786,792603.09507388,0
+DCI.US,D,20201104,000000,47.6916,47.6916,46.26,46.2897,479344.49620234,0
+DCI.US,D,20201105,000000,47.006,50.4083,46.9713,49.6151,682958.18234325,0
+DCI.US,D,20201106,000000,49.7701,50.1564,49.0064,49.0638,377369.11970406,0
+DCI.US,D,20201109,000000,51.7213,52.2341,50.0211,50.2029,506432.32240186,0
+DCI.US,D,20201110,000000,50.3886,51.5772,50.2424,51.1612,488880.55280058,0
+DCI.US,D,20201111,000000,51.4121,51.4408,50.6692,51.3449,347002.73631085,0
+DCI.US,D,20201112,000000,51.1898,51.6343,50.6059,51.2097,529467.24863117,0
+DCI.US,D,20201113,000000,51.4506,52.0602,51.1612,51.6729,423892.443488,0
+DCI.US,D,20201116,000000,52.1847,52.8338,52.0128,52.6016,469081.67082821,0
+DCI.US,D,20201117,000000,52.156,52.6777,51.3934,52.3022,334229.62324289,0
+DCI.US,D,20201118,000000,52.5729,52.9108,51.8478,51.8963,234324.22187924,0
+DCI.US,D,20201119,000000,51.7797,52.4267,51.2392,52.2825,260335.05368108,0
+DCI.US,D,20201120,000000,52.1758,52.5729,51.74,52.4267,350182.09665211,0
+DCI.US,D,20201123,000000,52.64,52.9108,52.1946,52.4169,648696.80417346,0
+DCI.US,D,20201124,000000,52.814,53.3543,52.0305,53.0175,830610.67274159,0
+DCI.US,D,20201125,000000,53.1519,53.1519,51.6492,52.3882,1921166.697244,0
+DCI.US,D,20201127,000000,52.814,52.9781,52.3506,52.7744,205665.4414455,0
+DCI.US,D,20201130,000000,52.5048,52.8338,51.2778,51.4506,470158.66522589,0
+DCI.US,D,20201201,000000,52.1758,52.5631,51.5375,51.5672,463822.21322451,0
+DCI.US,D,20201202,000000,51.3735,51.751,51.17,51.3548,338833.16696529,0
+DCI.US,D,20201203,000000,51.6156,53.0551,50.7363,51.7797,542465.07293623,0
+DCI.US,D,20201204,000000,52.3704,53.2062,52.3191,53.1084,436372.01484983,0
+DCI.US,D,20201207,000000,52.9336,53.2467,52.3042,52.9157,340745.23690628,0
+DCI.US,D,20201208,000000,52.6817,53.3603,52.6817,53.0985,463883.95820408,0
+DCI.US,D,20201209,000000,53.3603,53.8079,53.0402,53.7011,443315.79451907,0
+DCI.US,D,20201210,000000,53.6914,53.8454,52.6914,53.0125,535942.37378338,0
+DCI.US,D,20201211,000000,52.9434,53.963,52.9336,53.7407,444917.11513668,0
+DCI.US,D,20201214,000000,53.8751,54.2929,52.9247,53.0028,327188.67114679,0
+DCI.US,D,20201215,000000,53.7881,54.7295,53.5747,54.6318,507154.03011384,0
+DCI.US,D,20201216,000000,55.0586,55.273,54.2831,54.9825,530751.7466487,0
+DCI.US,D,20201217,000000,55.1464,55.9329,54.8936,55.1751,587310.14793132,0
+DCI.US,D,20201218,000000,55.4568,55.7866,54.2831,54.701,1373774.1724959,0
+DCI.US,D,20201221,000000,54.0884,55.1564,53.5648,54.9232,370053.85794463,0
+DCI.US,D,20201222,000000,54.865,55.0873,54.5646,54.7395,335470.59611089,0
+DCI.US,D,20201223,000000,54.943,55.6415,54.8452,55.2532,225782.15823072,0
+DCI.US,D,20201224,000000,55.5052,55.5348,54.5834,54.8837,128493.3269028,0
+DCI.US,D,20201228,000000,55.2048,55.515,54.535,54.9627,442794.50493749,0
+DCI.US,D,20201229,000000,55.2246,55.2246,53.8365,54.3028,466550.126666,0
+DCI.US,D,20201230,000000,54.4965,55.1751,54.1951,54.4965,388475.11832372,0
+DCI.US,D,20201231,000000,54.4094,54.6041,53.9333,54.2149,384083.12707229,0
+DCI.US,D,20210104,000000,54.6121,54.7395,53.1282,53.2832,760791.27183115,0
+DCI.US,D,20210105,000000,53.3999,54.7542,53.2546,54.2633,692184.50183088,0
+DCI.US,D,20210106,000000,54.9232,56.834,54.9232,56.6896,584794.79917359,0
+DCI.US,D,20210107,000000,56.825,57.6204,56.3588,57.5423,309124.72187894,0
+DCI.US,D,20210108,000000,57.7467,57.9986,56.5623,57.5423,350484.74827326,0
+DCI.US,D,20210111,000000,56.7183,57.7082,56.7183,57.5235,314926.72553259,0
+DCI.US,D,20210112,000000,57.728,58.3287,57.485,57.8238,310685.55398535,0
+DCI.US,D,20210113,000000,57.5807,57.8722,56.9415,57.5521,441296.43002343,0
+DCI.US,D,20210114,000000,57.8238,58.8028,57.6401,58.1054,386500.29119039,0
+DCI.US,D,20210115,000000,57.6104,57.9018,56.6304,57.7181,481676.63444694,0
+DCI.US,D,20210119,000000,58.213,58.6398,57.3782,57.397,520705.53480945,0
+DCI.US,D,20210120,000000,57.5521,58.0372,57.2519,57.561,528362.92448843,0
+DCI.US,D,20210121,000000,57.6204,57.9602,56.7568,56.8921,425875.36832359,0
+DCI.US,D,20210122,000000,56.8537,57.725,56.5149,57.6301,352878.63149743,0
+DCI.US,D,20210125,000000,57.6301,58.4255,57.0285,58.4057,711964.15176043,0
+DCI.US,D,20210126,000000,58.5114,59.1141,58.4255,58.7554,591149.471005,0
+DCI.US,D,20210127,000000,57.9018,58.8918,57.4939,57.892,657519.25076197,0
+DCI.US,D,20210128,000000,58.2891,58.9787,57.9889,58.3781,673727.81400449,0
+DCI.US,D,20210129,000000,58.3484,58.3968,57.2329,57.6697,976271.12838934,0
+DCI.US,D,20210201,000000,58.1439,58.7554,57.7567,58.5904,457005.97236551,0
+DCI.US,D,20210202,000000,59.036,59.6575,58.8128,59.4737,340961.85044116,0
+DCI.US,D,20210203,000000,59.2593,59.5023,58.7554,59.036,309093.34328276,0
+DCI.US,D,20210204,000000,59.3374,59.852,58.7307,59.1733,898907.70563125,0
+DCI.US,D,20210205,000000,59.8422,60.0556,59.2128,59.6772,346041.13417007,0
+DCI.US,D,20210208,000000,59.7443,60.3766,59.6772,60.3766,432253.32104893,0
+DCI.US,D,20210209,000000,60.3955,60.3955,59.3374,59.3956,380036.30037876,0
+DCI.US,D,20210210,000000,59.7266,59.9034,58.9689,59.7079,480375.94102493,0
+DCI.US,D,20210211,000000,60.185,60.5051,59.3956,60.1563,454229.4727106,0
+DCI.US,D,20210212,000000,59.9034,60.8459,59.6001,60.6622,188894.08789744,0
+DCI.US,D,20210216,000000,61.0118,61.0405,59.3324,59.4055,411657.82761888,0
+DCI.US,D,20210217,000000,59.2217,59.289,58.295,58.7337,305586.02600085,0
+DCI.US,D,20210218,000000,58.5282,58.5529,57.4197,57.4968,589826.50890184,0
+DCI.US,D,20210219,000000,57.9265,59.5388,57.9265,59.4252,1168868.9028479,0
+DCI.US,D,20210222,000000,58.9096,59.5912,58.6862,59.4647,377230.44655322,0
+DCI.US,D,20210223,000000,59.1427,59.8342,58.6715,59.5715,333170.84867524,0
+DCI.US,D,20210224,000000,59.7266,60.5832,59.1625,60.3302,334679.0457171,0
+DCI.US,D,20210225,000000,60.2324,60.4289,58.2367,58.4521,338422.2085767,0
+DCI.US,D,20210226,000000,58.7821,58.7821,57.3022,57.3516,583946.56486414,0
+DCI.US,D,20210301,000000,57.9937,59.0597,57.9652,58.5094,378552.39644361,0
+DCI.US,D,20210302,000000,58.8602,58.8602,57.3022,57.6638,401773.56982439,0
+DCI.US,D,20210303,000000,57.4494,57.808,56.4762,56.5909,675745.15407457,0
+DCI.US,D,20210304,000000,56.581,56.8161,55.3164,55.5595,494866.77918017,0
+DCI.US,D,20210305,000000,56.3478,57.6638,55.5891,57.555,405513.69604566,0
+DCI.US,D,20210308,000000,57.7122,58.9738,57.4197,58.5282,366245.91346712,0
+DCI.US,D,20210309,000000,59.0153,59.0153,57.479,57.5067,339667.23029583,0
+DCI.US,D,20210310,000000,57.6638,59.931,57.4968,59.5221,456203.28763115,0
+DCI.US,D,20210311,000000,59.688,60.0871,59.0934,59.3077,206085.50974911,0
+DCI.US,D,20210312,000000,59.3374,59.9034,59.0251,59.8342,272102.02724594,0
+DCI.US,D,20210315,000000,59.7947,60.0575,58.9876,60.0477,294808.9965346,0
+DCI.US,D,20210316,000000,60.0575,60.1365,58.548,58.9589,471854.12163201,0
+DCI.US,D,20210317,000000,58.9589,59.207,58.4521,58.9975,337681.26882191,0
+DCI.US,D,20210318,000000,58.9293,59.6782,58.7337,58.791,351060.69734496,0
+DCI.US,D,20210319,000000,58.6072,58.8305,57.6144,57.9365,1257786.7344872,0
+DCI.US,D,20210322,000000,57.9265,58.305,56.8161,57.722,649301.09520299,0
+DCI.US,D,20210323,000000,57.2736,57.5797,55.4241,55.7541,475163.04520909,0
+DCI.US,D,20210324,000000,56.095,57.0572,55.9013,55.9606,763018.13994666,0
+DCI.US,D,20210325,000000,55.7739,57.3713,55.5595,57.0009,668346.89086722,0
+DCI.US,D,20210326,000000,57.5353,57.8278,56.739,57.4,430563.93791949,0
+DCI.US,D,20210329,000000,57.0206,57.7122,56.835,57.2252,484901.5443633,0
+DCI.US,D,20210330,000000,57.2349,57.8574,57.0394,57.5453,302739.68366413,0
+DCI.US,D,20210331,000000,57.6825,57.8327,56.6107,56.6205,636191.92749215,0
+DCI.US,D,20210401,000000,57.0009,57.3812,56.586,57.3713,364277.15961046,0
+DCI.US,D,20210405,000000,57.3911,57.727,57.0591,57.1471,515367.12460892,0
+DCI.US,D,20210406,000000,57.3022,58.1399,57.2053,57.5453,326860.71420613,0
+DCI.US,D,20210407,000000,57.5748,57.7704,57.0789,57.2539,316367.10431822,0
+DCI.US,D,20210408,000000,57.2923,57.4099,57.0394,57.2923,393057.40557777,0
+DCI.US,D,20210409,000000,57.4296,58.2289,57.1421,58.0817,407436.90032722,0
+DCI.US,D,20210412,000000,57.9462,58.4423,57.892,58.4225,334422.95588381,0
+DCI.US,D,20210413,000000,58.219,58.219,57.479,57.6726,349643.59945327,0
+DCI.US,D,20210414,000000,57.6924,58.5094,57.6924,57.9839,491895.93467153,0
+DCI.US,D,20210415,000000,58.2091,58.8502,57.9365,58.8008,360944.95513945,0
+DCI.US,D,20210416,000000,58.9689,59.5615,58.7624,59.2494,503668.98151307,0
+DCI.US,D,20210419,000000,59.2691,59.5319,58.6962,59.0547,376212.16049678,0
+DCI.US,D,20210420,000000,59.1131,59.4549,58.3544,59.035,423290.17688404,0
+DCI.US,D,20210421,000000,59.1427,60.2511,59.1032,59.9884,654232.59586605,0
+DCI.US,D,20210422,000000,60.0279,60.6326,59.44,59.5912,520105.29263105,0
+DCI.US,D,20210423,000000,59.854,60.7481,59.7176,60.4586,483586.67996236,0
+DCI.US,D,20210426,000000,60.6523,60.9822,60.4676,60.6029,397772.29270595,0
+DCI.US,D,20210427,000000,60.7017,60.9921,60.0871,60.6622,738095.43688307,0
+DCI.US,D,20210428,000000,60.6423,61.2648,60.4803,60.4952,1730095.3396573,0
+DCI.US,D,20210429,000000,60.7679,61.9948,60.5732,61.82,675223.86449299,0
+DCI.US,D,20210430,000000,61.5177,61.5769,61.0307,61.2164,1146569.8553095,0
+DCI.US,D,20210503,000000,61.7311,62.0432,61.0801,61.3132,522090.24189218,0
+DCI.US,D,20210504,000000,61.1195,62.3169,60.6127,62.1223,607100.93220146,0
+DCI.US,D,20210505,000000,62.0146,62.1411,61.5769,61.6451,347250.72844189,0
+DCI.US,D,20210506,000000,61.8882,62.5798,61.6708,62.5798,366461.51478922,0
+DCI.US,D,20210507,000000,62.3456,63.3483,61.9474,63.2693,513566.3980737,0
+DCI.US,D,20210510,000000,63.5518,63.7375,63.0164,63.0756,428249.00729215,0
+DCI.US,D,20210511,000000,62.4711,62.6094,61.2598,61.5374,556862.78751574,0
+DCI.US,D,20210512,000000,61.3626,61.5572,59.5221,59.5319,369844.32989922,0
+DCI.US,D,20210513,000000,59.4737,61.0899,59.4549,60.8459,673914.06115597,0
+DCI.US,D,20210514,000000,61.0701,62.2083,60.8686,62.0335,450083.44916464,0
+DCI.US,D,20210517,000000,61.7706,62.1125,60.7017,61.2549,370687.50314477,0
+DCI.US,D,20210518,000000,61.2945,61.2945,59.9113,59.931,324525.5393232,0
+DCI.US,D,20210519,000000,59.2217,59.2573,58.462,59.0647,482713.14033343,0
+DCI.US,D,20210520,000000,59.035,59.1723,58.6171,58.8602,344023.79409997,0
+DCI.US,D,20210521,000000,59.3175,59.6465,58.6072,58.9975,403537.85669954,0
+DCI.US,D,20210524,000000,59.4153,59.5715,58.6862,59.3077,363095.90729647,0
+DCI.US,D,20210525,000000,59.5319,59.7848,58.8206,58.9392,351350.19019997,0
+DCI.US,D,20210526,000000,59.1921,59.4055,58.9392,59.3175,481353.73857019,0
+DCI.US,D,20210527,000000,59.941,60.3105,59.6485,59.9607,544034.00274488,0
+DCI.US,D,20210528,000000,59.9706,59.9983,59.3907,59.9607,701530.26242653,0
+DCI.US,D,20210601,000000,60.5832,60.7777,60.0377,60.7777,450086.48580298,0
+DCI.US,D,20210602,000000,61.498,62.2083,60.3746,61.1976,613359.44381879,0
+DCI.US,D,20210603,000000,61.1679,62.2873,60.9052,62.2478,529499.63944012,0
+DCI.US,D,20210604,000000,62.3071,62.9116,62.228,62.9116,367938.3332349,0
+DCI.US,D,20210607,000000,63.0065,63.0362,60.9546,61.0701,517887.53443056,0
+DCI.US,D,20210608,000000,61.002,61.5958,60.2709,61.4406,459829.0338083,0
+DCI.US,D,20210609,000000,61.5671,61.5671,60.7263,60.7363,293410.11847295,0
+DCI.US,D,20210610,000000,61.2243,61.3626,60.1316,60.181,272648.62214701,0
+DCI.US,D,20210611,000000,60.5702,60.5752,60.1415,60.4646,503585.98006514,0
+DCI.US,D,20210614,000000,60.4546,60.4546,59.5745,60.1218,402483.13098301,0
+DCI.US,D,20210615,000000,60.2768,61.2638,60.1118,61.0198,315108.92383296,0
+DCI.US,D,20210616,000000,60.9328,61.2243,60.2768,60.3756,404133.03781405,0
+DCI.US,D,20210617,000000,60.4823,60.6296,59.3788,59.9557,470981.59421585,0
+DCI.US,D,20210618,000000,59.2424,59.8125,59.1249,59.1249,962291.45768788,0
+DCI.US,D,20210621,000000,59.7888,60.8241,59.779,60.6987,323473.85024501,0
+DCI.US,D,20210622,000000,60.7461,61.1275,60.0822,60.4734,316752.75738731,0
+DCI.US,D,20210623,000000,60.5208,60.7807,60.0724,60.2966,367588.1076131,0
+DCI.US,D,20210624,000000,60.6889,60.8716,60.1415,60.6099,278161.13294567,0
+DCI.US,D,20210625,000000,60.7659,61.8308,60.7461,61.7815,951527.58698778,0
+DCI.US,D,20210628,000000,61.7518,61.9918,61.0395,61.4604,350928.09747081,0
+DCI.US,D,20210629,000000,61.7914,62.144,61.3823,61.6165,263671.30700321,0
+DCI.US,D,20210630,000000,61.3527,62.2507,61.3527,62.0649,348957.31918859,0
+DCI.US,D,20210701,000000,62.5639,62.8475,62.1983,62.5541,422424.73495733,0
+DCI.US,D,20210702,000000,62.7003,63.4668,62.3298,62.7191,404161.37977188,0
+DCI.US,D,20210706,000000,62.7191,62.724,61.5127,62.388,449973.11797165,0
+DCI.US,D,20210707,000000,62.1638,63.9994,61.987,63.8246,405074.39569923,0
+DCI.US,D,20210708,000000,62.973,63.4915,62.3486,62.6133,333988.71660129,0
+DCI.US,D,20210709,000000,63.4915,64.0676,63.1903,63.7158,430396.92281083,0
+DCI.US,D,20210712,000000,63.2564,63.8443,62.973,63.7356,269772.92563969,0
+DCI.US,D,20210713,000000,63.8927,65.0654,63.5755,64.2829,741359.82309784,0
+DCI.US,D,20210714,000000,64.3225,64.7709,63.6961,64.0488,255136.32884416,0
+DCI.US,D,20210715,000000,63.6961,64.2829,63.4915,64.1377,229104.24057394,0
+DCI.US,D,20210716,000000,64.5961,64.5961,63.8146,63.873,230871.56408743,0
+DCI.US,D,20210719,000000,62.7782,63.0619,61.6461,62.0848,392645.4349764,0
+DCI.US,D,20210720,000000,62.1935,64.6653,62.1935,64.3324,583081.12293743,0
+DCI.US,D,20210721,000000,64.6742,65.1721,63.9599,64.2335,321559.75587847,0
+DCI.US,D,20210722,000000,64.2731,64.2731,63.3602,63.462,301590.82215908,0
+DCI.US,D,20210723,000000,63.7652,63.8976,63.0916,63.5795,439673.85293746,0
+DCI.US,D,20210726,000000,63.541,64.0093,63.0816,63.3453,318186.05068348,0
+DCI.US,D,20210727,000000,63.0421,64.0686,62.4078,63.5598,444437.32627907,0
+DCI.US,D,20210728,000000,63.6092,63.7158,62.8079,63.375,363256.84912845,0
+DCI.US,D,20210729,000000,63.6092,64.4588,63.4145,64.3719,223323.49338866,0
+DCI.US,D,20210730,000000,64.2434,64.7907,64.029,64.6653,519928.15539458,0
+DCI.US,D,20210802,000000,65.1533,65.837,64.8894,65.0061,436587.61617192,0
+DCI.US,D,20210803,000000,64.9369,66.0809,64.684,65.9248,381100.1360103,0
+DCI.US,D,20210804,000000,65.4349,65.7283,64.9518,65.1138,318064.5851499,0
+DCI.US,D,20210805,000000,65.5238,65.8864,64.9863,65.0061,250277.70750125,0
+DCI.US,D,20210806,000000,65.2105,66.0908,64.9369,65.9732,357815.19322439,0
+DCI.US,D,20210809,000000,65.6424,66.2766,65.5533,65.9822,344046.06278113,0
+DCI.US,D,20210810,000000,66.1689,67.2823,66.1402,66.8141,482254.60794419,0
+DCI.US,D,20210811,000000,66.8634,67.3327,66.4406,66.6668,590898.44223562,0
+DCI.US,D,20210812,000000,66.735,66.8832,66.2953,66.735,322123.55839679,0
+DCI.US,D,20210813,000000,66.9305,66.9799,66.6234,66.9503,169108.3646912,0
+DCI.US,D,20210816,000000,66.9702,67.5194,66.4504,67.314,211505.9091848,0
+DCI.US,D,20210817,000000,66.9997,67.0985,66.2055,66.9305,250642.10410197,0
+DCI.US,D,20210818,000000,66.735,67.3969,65.5099,65.5396,604453.99578235,0
+DCI.US,D,20210819,000000,65.0495,65.6571,64.8144,65.1384,637328.64244383,0
+DCI.US,D,20210820,000000,65.1088,65.755,64.9705,65.5693,256703.23422724,0
+DCI.US,D,20210823,000000,65.9901,66.1955,65.579,65.9021,426142.59249745,0
+DCI.US,D,20210824,000000,65.9703,67.2349,65.9121,67.1469,339461.75110153,0
+DCI.US,D,20210825,000000,67.137,67.7348,67.0196,67.0689,476799.79327399,0
+DCI.US,D,20210826,000000,66.8921,67.3337,66.5591,66.9799,347835.7874286,0
+DCI.US,D,20210827,000000,67.2546,67.6093,67.0788,67.3237,469783.1342846,0
+DCI.US,D,20210830,000000,67.6182,67.9699,67.3821,67.7149,389486.31889072,0
+DCI.US,D,20210831,000000,67.5292,67.9205,66.2352,66.402,419752.49321873,0
+DCI.US,D,20210901,000000,66.4801,66.4801,65.2847,65.9121,549379.49843487,0
+DCI.US,D,20210902,000000,66.0099,66.4218,62.3446,62.9433,808979.68563783,0
+DCI.US,D,20210903,000000,62.2655,62.7555,60.8943,60.9537,864846.74559187,0
+DCI.US,D,20210907,000000,60.7659,61.0801,59.6199,59.6199,690906.07709002,0
+DCI.US,D,20210908,000000,59.3354,59.7957,59.1793,59.5112,1469288.5948209,0
+DCI.US,D,20210909,000000,59.4242,60.2858,59.3157,59.3354,720547.71613292,0
+DCI.US,D,20210910,000000,59.6989,59.8452,58.4245,58.4927,681764.78347589,0
+DCI.US,D,20210913,000000,59.0113,59.0113,58.1795,58.7476,764586.05754253,0
+DCI.US,D,20210914,000000,58.9046,59.7661,58.6201,58.9442,603853.75360394,0
+DCI.US,D,20210915,000000,58.8355,59.5309,58.7564,59.3354,527120.93940765,0
+DCI.US,D,20210916,000000,59.2089,59.3254,58.5025,59.1101,561017.9209767,0
+DCI.US,D,20210917,000000,59.199,59.7276,58.9243,59.0804,1933607.8045203,0
+DCI.US,D,20210920,000000,58.0905,58.5904,57.6697,58.464,435769.74824587,0
+DCI.US,D,20210921,000000,58.7287,58.7287,57.1599,57.395,555141.01357734,0
+DCI.US,D,20210922,000000,57.8752,58.0708,57.484,57.6895,559371.05078402,0
+DCI.US,D,20210923,000000,57.8159,58.5805,57.8041,58.219,370135.84717979,0
+DCI.US,D,20210924,000000,58.13,59.1693,58.0126,58.9738,481929.68764189,0
+DCI.US,D,20210927,000000,58.9243,59.5014,58.6992,58.709,394186.02282721,0
+DCI.US,D,20210928,000000,58.7761,59.2958,58.2663,58.296,406670.65525293,0
+DCI.US,D,20210929,000000,58.3454,58.8157,58.051,58.5025,328936.76261745,0
+DCI.US,D,20210930,000000,58.8948,58.8948,56.2579,56.2678,396182.10642891,0
+DCI.US,D,20211001,000000,56.6798,57.8604,56.0613,57.484,359331.48796848,0
+DCI.US,D,20211004,000000,57.6005,57.8061,56.7677,57.0127,446657.10890511,0
+DCI.US,D,20211005,000000,57.1797,57.729,56.5563,57.4049,414453.55931662,0
+DCI.US,D,20211006,000000,56.7865,57.2389,56.1404,56.8557,381387.60443975,0
+DCI.US,D,20211007,000000,57.3654,57.9443,57.1648,57.2776,495052.01411887,0
+DCI.US,D,20211008,000000,57.2776,57.4929,56.7677,56.9545,377478.43868427,0
+DCI.US,D,20211011,000000,56.8854,57.1402,55.836,55.9052,201203.60751227,0
+DCI.US,D,20211012,000000,55.9645,56.2292,55.3954,55.4942,262209.67174922,0
+DCI.US,D,20211013,000000,55.4448,56.4051,54.9104,56.1701,347004.76073641,0
+DCI.US,D,20211014,000000,56.7292,57.2726,56.4199,57.1698,393906.65209999,0
+DCI.US,D,20211015,000000,57.4049,58.0411,57.1501,57.5907,233013.40632943,0
+DCI.US,D,20211018,000000,57.3061,58.0609,57.0809,57.8851,297508.56801826,0
+DCI.US,D,20211019,000000,58.1202,58.551,58.0313,58.3257,196388.51131889,0
+DCI.US,D,20211020,000000,58.4245,58.9738,58.1795,58.7564,334128.40196491,0
+DCI.US,D,20211021,000000,58.5213,59.0706,58.301,59.041,210101.97005925,0
+DCI.US,D,20211022,000000,59.1101,59.8155,58.5411,58.5805,282754.55454028,0
+DCI.US,D,20211025,000000,58.5411,59.4144,58.3751,58.9442,363984.63011711,0
+DCI.US,D,20211026,000000,59.199,59.4242,58.5904,58.6992,262819.02384265,0
+DCI.US,D,20211027,000000,58.6892,59.0261,58.1202,58.1499,302494.72817142,0
+DCI.US,D,20211028,000000,58.1893,59.0213,58.1893,58.8552,368579.0639245,0
+DCI.US,D,20211029,000000,58.6892,59.2376,58.6794,58.8157,844383.85203597,0
+DCI.US,D,20211101,000000,58.9145,59.7463,58.5707,59.7276,359278.85290394,0
+DCI.US,D,20211102,000000,59.8846,60.4724,59.689,60.3945,281357.70090419,0
+DCI.US,D,20211103,000000,60.0604,60.5407,59.5014,59.8946,289370.37726888,0
+DCI.US,D,20211104,000000,59.8946,60.3648,59.3848,59.5408,362123.1708151,0
+DCI.US,D,20211105,000000,60.0507,60.4439,59.8057,60.1988,299626.11715354,0
+DCI.US,D,20211108,000000,60.6592,60.914,59.9874,60.1692,309535.68026753,0
+DCI.US,D,20211109,000000,60.266,60.4636,59.5014,60.0803,374894.25945751,0
+DCI.US,D,20211110,000000,60.1495,60.4042,59.7276,60.3845,526411.37824902,0
+DCI.US,D,20211111,000000,60.511,60.6394,59.7226,60.511,476020.38943356,0
+DCI.US,D,20211112,000000,60.7659,61.3449,60.4339,61.1393,307903.99326653,0
+DCI.US,D,20211115,000000,61.6096,61.6393,60.8054,60.8845,247086.20060662,0
+DCI.US,D,20211116,000000,60.8351,61.8941,60.8351,61.0405,647470.00228439,0
+DCI.US,D,20211117,000000,60.8153,60.8943,59.8649,60.6889,468184.85030534,0
+DCI.US,D,20211118,000000,60.7955,60.8054,59.8452,60.0013,379991.76301645,0
+DCI.US,D,20211119,000000,59.9824,59.9824,59.3057,59.4637,494545.90772898,0
+DCI.US,D,20211122,000000,59.7858,60.5702,59.5804,59.9538,473290.45156652,0
+DCI.US,D,20211123,000000,60.0901,60.4339,59.8027,59.9726,356768.5652101,0
+DCI.US,D,20211124,000000,59.8254,59.8352,58.9689,59.2761,399067.92506405,0
+DCI.US,D,20211126,000000,58.1399,58.3157,57.2389,57.561,332969.41833206,0
+DCI.US,D,20211129,000000,58.0126,58.5608,57.6104,57.7862,452777.9595844,0
+DCI.US,D,20211130,000000,57.4444,57.7477,55.0714,55.3065,569938.55220485,0
+DCI.US,D,20211201,000000,57.3753,57.3753,54.2494,54.2494,1164834.2227078,0
+DCI.US,D,20211202,000000,54.7395,56.3558,54.4648,55.8163,797904.05340154,0
+DCI.US,D,20211203,000000,55.9497,56.2195,53.9945,54.6308,702879.54206197,0
+DCI.US,D,20211206,000000,55.2808,56.8744,55.2058,56.747,960157.71314813,0
+DCI.US,D,20211207,000000,57.2873,58.0945,56.7272,57.0414,724841.52274471,0
+DCI.US,D,20211208,000000,57.1501,58.0451,56.8844,57.8485,1302831.2153999,0
+DCI.US,D,20211209,000000,57.5827,58.1142,57.4059,57.721,480832.44898861,0
+DCI.US,D,20211210,000000,57.9967,58.2624,57.5827,58.0748,544966.25071506,0
+DCI.US,D,20211213,000000,58.0353,58.055,57.0315,57.5146,501683.02003916,0
+DCI.US,D,20211214,000000,57.3368,57.9472,57.0127,57.6321,676143.96590981,0
+DCI.US,D,20211215,000000,57.7606,58.1538,57.1006,57.9769,412958.52104089,0
+DCI.US,D,20211216,000000,58.1636,58.3504,57.1698,57.4059,511824.37987971,0
+DCI.US,D,20211217,000000,57.3071,57.6865,56.4022,56.4812,1190271.1298636,0
+DCI.US,D,20211220,000000,55.9003,55.9003,54.208,54.8176,778493.86113661,0
+DCI.US,D,20211221,000000,55.2611,56.6284,55.1524,56.4417,648099.5986334,0
+DCI.US,D,20211222,000000,56.3231,56.9782,55.9893,56.1758,610018.12943276,0
+DCI.US,D,20211223,000000,56.4515,56.993,56.3824,56.7173,170056.80806586,0
+DCI.US,D,20211227,000000,56.747,57.0414,56.3231,57.0127,293624.70758226,0
+DCI.US,D,20211228,000000,57.2192,58.0353,57.2192,57.7606,307533.52338914,0
+DCI.US,D,20211229,000000,57.6321,58.2813,57.5206,58.2329,448030.68164727,0
+DCI.US,D,20211230,000000,58.2032,58.4196,57.7507,57.7892,435137.11525851,0
+DCI.US,D,20211231,000000,57.6321,58.6358,57.6321,58.3109,212161.82306609,0
+DCI.US,D,20220103,000000,58.5667,58.7446,57.2489,57.7013,375012.68835274,0
+DCI.US,D,20220104,000000,57.8387,58.8918,57.8387,58.6952,334817.71886793,0
+DCI.US,D,20220105,000000,58.6852,59.8066,58.3602,58.3899,548749.90208586,0
+DCI.US,D,20220106,000000,58.7249,58.9214,57.8881,58.4887,394179.94955052,0
+DCI.US,D,20220107,000000,58.1538,59.0005,58.0353,58.5767,382480.79424191,0
+DCI.US,D,20220110,000000,58.3998,58.4047,57.0414,57.4553,410515.03939052,0
+DCI.US,D,20220111,000000,57.5531,57.5531,56.4022,57.4652,595472.63178741,0
+DCI.US,D,20220112,000000,57.6124,58.3998,57.6124,57.7704,570310.03429503,0
+DCI.US,D,20220113,000000,57.8387,59.3334,57.8387,59.0193,421893.32324795,0
+DCI.US,D,20220114,000000,58.5964,58.6952,57.726,58.3307,417624.82195564,0
+DCI.US,D,20220118,000000,57.563,57.6519,56.5206,56.8151,472179.04193432,0
+DCI.US,D,20220119,000000,57.1105,57.8781,56.6482,56.9139,558831.5413724,0
+DCI.US,D,20220120,000000,57.1204,57.4652,55.3392,55.3589,389296.02288812,0
+DCI.US,D,20220121,000000,55.1227,56.0287,54.8274,55.1524,502840.99145922,0
+DCI.US,D,20220124,000000,54.533,56.9535,53.6764,56.7954,785339.45616622,0
+DCI.US,D,20220125,000000,55.9398,55.9398,53.9027,54.5715,580770.2411612,0
+DCI.US,D,20220126,000000,55.3007,55.9596,53.8928,54.2179,600426.40113163,0
+DCI.US,D,20220127,000000,54.5034,54.9855,52.643,53.1746,493836.34657035,0
+DCI.US,D,20220128,000000,52.9978,54.0796,52.0928,54.0312,391277.93551092,0
+DCI.US,D,20220131,000000,53.7258,54.7789,53.3613,54.7692,727756.69555047,0
+DCI.US,D,20220201,000000,54.7098,55.1227,54.21,55.0733,259823.88622729,0
+DCI.US,D,20220202,000000,55.2117,55.2117,54.4341,54.6901,374256.56540626,0
+DCI.US,D,20220203,000000,54.4836,54.9163,53.7752,53.8928,261887.78808525,0
+DCI.US,D,20220204,000000,53.4107,53.9916,52.6036,53.2932,317245.70501107,0
+DCI.US,D,20220207,000000,53.47,53.7752,53.1351,53.3416,234593.47047865,0
+DCI.US,D,20220208,000000,53.5293,53.9768,53.2932,53.8829,329151.35172677,0
+DCI.US,D,20220209,000000,54.454,54.7395,54.0706,54.1981,244841.11266109,0
+DCI.US,D,20220210,000000,53.467,54.6031,52.8545,53.1311,276649.89926547,0
+DCI.US,D,20220211,000000,53.1311,53.8325,52.484,52.736,252748.51889667,0
+DCI.US,D,20220214,000000,52.736,53.3979,52.4692,52.9434,334614.2640992,0
+DCI.US,D,20220215,000000,53.4571,54.0055,53.1608,53.6152,412019.18758126,0
+DCI.US,D,20220216,000000,53.5263,53.8918,53.0028,53.625,279598.47509295,0
+DCI.US,D,20220217,000000,53.1805,53.3189,52.5679,52.6667,232272.46657463,0
+DCI.US,D,20220218,000000,52.8248,53.635,52.8248,52.9237,271835.81528486,0
+DCI.US,D,20220222,000000,52.815,53.0225,52.1926,52.3309,470082.74926741,0
+DCI.US,D,20220223,000000,52.4198,52.6999,51.7183,51.8172,584035.63958875,0
+DCI.US,D,20220224,000000,50.77,52.4445,50.4045,52.1729,630477.98635032,0
+DCI.US,D,20220225,000000,52.4099,53.5658,52.2518,53.467,403112.72733203,0
+DCI.US,D,20220228,000000,52.8842,53.7634,52.8842,53.6152,473152.79062847,0
+DCI.US,D,20220301,000000,53.6152,53.961,51.8073,52.1629,858267.36252335,0
+DCI.US,D,20220302,000000,52.6866,53.7699,51.4615,52.6273,650743.49841417,0
+DCI.US,D,20220303,000000,53.2793,53.2793,52.1827,52.2618,435732.29637302,0
+DCI.US,D,20220304,000000,51.6887,51.6887,49.8808,50.0982,703972.73186412,0
+DCI.US,D,20220307,000000,50.1773,50.2364,48.2359,48.2606,552224.82855882,0
+DCI.US,D,20220308,000000,48.5965,51.0466,47.9346,49.5647,657605.28884826,0
+DCI.US,D,20220309,000000,50.7304,51.4714,50.5872,50.8786,347032.09048145,0
+DCI.US,D,20220310,000000,50.0784,50.7502,49.8315,50.5032,362136.32958124,0
+DCI.US,D,20220311,000000,50.7995,51.0219,49.4857,49.5153,403391.08584646,0
+DCI.US,D,20220314,000000,50.0784,50.6319,49.624,50.3846,380908.82779492,0
+DCI.US,D,20220315,000000,50.523,51.3134,50.1179,51.2047,485317.56381579,0
+DCI.US,D,20220316,000000,51.6096,52.479,50.6959,51.906,620555.26447021,0
+DCI.US,D,20220317,000000,51.4911,52.3803,51.0664,51.9753,316034.08631368,0
+DCI.US,D,20220318,000000,51.8963,52.2222,51.343,51.916,708923.46456999,0
+DCI.US,D,20220321,000000,52.0543,52.4988,51.6789,52.2715,432632.90084135,0
+DCI.US,D,20220322,000000,52.5779,52.9731,51.7924,52.0938,419473.12249152,0
+DCI.US,D,20220323,000000,51.8666,52.3506,51.0564,51.1058,297412.40780418,0
+DCI.US,D,20220324,000000,51.3232,51.5554,51.0268,51.5108,232549.8128763,0
+DCI.US,D,20220325,000000,51.4615,51.9554,51.343,51.916,195913.78352517,0
+DCI.US,D,20220328,000000,51.7283,51.9258,51.4319,51.9258,237145.25889646,0
+DCI.US,D,20220329,000000,52.4,53.4423,52.2865,53.2892,394506.8942784,0
+DCI.US,D,20220330,000000,53.2595,53.3139,51.9011,52.242,308036.59314068,0
+DCI.US,D,20220331,000000,52.0839,52.3902,51.264,51.3034,268076.45702078,0
+DCI.US,D,20220401,000000,51.8271,52.3803,51.6492,52.2518,589101.76455153,0
+DCI.US,D,20220404,000000,51.9753,52.1333,50.9774,51.017,619105.77576957,0
+DCI.US,D,20220405,000000,50.9577,51.3924,50.276,50.3846,632523.66837825,0
+DCI.US,D,20220406,000000,49.9499,50.8292,49.6438,50.6811,415117.57090014,0
+DCI.US,D,20220407,000000,50.6712,51.0564,50.029,50.7502,289911.91110606,0
+DCI.US,D,20220408,000000,50.7008,51.4813,50.3748,51.1355,457311.66062501,0
+DCI.US,D,20220411,000000,51.0466,51.3924,50.4834,50.5625,521310.83805175,0
+DCI.US,D,20220412,000000,50.8589,51.3528,49.9006,50.2167,499231.44068655,0
+DCI.US,D,20220413,000000,50.3846,50.7798,50.0389,50.2463,333098.98156788,0
+DCI.US,D,20220414,000000,50.2859,50.6909,49.624,49.8412,546062.47715555,0
+DCI.US,D,20220418,000000,49.5647,49.8907,49.2288,49.535,892189.6494119,0
+DCI.US,D,20220419,000000,49.7524,51.1849,49.7524,51.1849,387461.89333118,0
+DCI.US,D,20220420,000000,51.7382,52.5285,51.4516,51.9654,261825.03089291,0
+DCI.US,D,20220421,000000,52.1729,52.4939,51.8181,52.0938,421284.98336731,0
+DCI.US,D,20220422,000000,51.4417,51.669,50.7601,50.7995,368938.39946132,0
+DCI.US,D,20220425,000000,50.5131,51.2244,49.4764,51.1947,437735.46546418,0
+DCI.US,D,20220426,000000,50.4736,50.8983,49.5944,49.6141,363415.76653488,0
+DCI.US,D,20220427,000000,49.5745,50.2964,49.4659,49.7623,514582.65970459,0
+DCI.US,D,20220428,000000,49.9105,50.4045,49.3474,50.1376,339728.97527539,0
+DCI.US,D,20220429,000000,49.8018,50.2957,48.2211,48.4483,1528313.7586478,0
+DCI.US,D,20220502,000000,48.3595,49.051,47.5543,48.5867,525793.92845336,0
+DCI.US,D,20220503,000000,48.468,49.8709,48.2309,49.6932,518314.68822362,0
+DCI.US,D,20220504,000000,49.6535,51.7085,49.4461,51.6789,360765.79347742,0
+DCI.US,D,20220505,000000,51.3034,51.3432,49.6635,50.0587,369151.97635785,0
+DCI.US,D,20220506,000000,49.7919,49.7919,48.468,49.6535,425529.19155289,0
+DCI.US,D,20220509,000000,49.0708,50.1773,49.0708,49.5548,297674.57091415,0
+DCI.US,D,20220510,000000,49.9302,49.9302,47.9543,48.7348,334239.74537068,0
+DCI.US,D,20220511,000000,48.8237,49.4165,47.7073,47.9049,393003.75830044,0
+DCI.US,D,20220512,000000,47.8851,49.1498,47.8851,49.1003,434295.96643851,0
+DCI.US,D,20220513,000000,49.5745,49.6733,48.5373,49.0608,388789.91649823,0
+DCI.US,D,20220516,000000,48.5175,49.6832,48.0137,49.0905,337988.98150696,0
+DCI.US,D,20220517,000000,49.8117,50.8392,49.5251,50.8392,239716.27935709,0
+DCI.US,D,20220518,000000,50.187,50.7206,49.298,49.4165,248874.78058848,0
+DCI.US,D,20220519,000000,49.2386,49.9698,48.8435,49.2683,225080.69477434,0
+DCI.US,D,20220520,000000,49.703,49.8117,48.3495,49.1992,310735.15241157,0
+DCI.US,D,20220523,000000,49.7919,50.444,49.0411,49.298,467199.96727061,0
+DCI.US,D,20220524,000000,49.1102,49.298,48.1519,49.1299,263232.00665679,0
+DCI.US,D,20220525,000000,48.7744,50.1673,48.6854,49.9895,511691.78000556,0
+DCI.US,D,20220526,000000,50.4242,51.3628,50.4242,51.1553,256656.67243937,0
+DCI.US,D,20220527,000000,51.5405,52.2222,51.3725,51.8369,288128.39218809,0
+DCI.US,D,20220531,000000,51.4121,51.8863,50.5625,51.6492,587790.94900171,0
+DCI.US,D,20220601,000000,50.1773,51.3628,49.3858,50.3748,560965.28591216,0
+DCI.US,D,20220602,000000,51.3528,53.0719,50.6514,52.9829,546261.88307316,0
+DCI.US,D,20220603,000000,52.4988,53.0521,52.0641,52.6076,547142.50819157,0
+DCI.US,D,20220606,000000,53.22,53.4571,52.5482,52.6273,323040.62317526,0
+DCI.US,D,20220607,000000,52.3112,53.0422,52.1135,52.8545,471562.60435145,0
+DCI.US,D,20220608,000000,52.4477,52.8148,52.0905,52.3386,258292.65538037,0
+DCI.US,D,20220609,000000,52.0409,52.5271,51.634,51.634,256562.15768143,0
+DCI.US,D,20220610,000000,50.7907,50.9991,49.8879,50.116,469434.53973608,0
+DCI.US,D,20220613,000000,49.104,49.2727,48.1862,48.4392,453371.24775841,0
+DCI.US,D,20220614,000000,48.5483,48.6178,47.1245,47.5958,663603.03344077,0
+DCI.US,D,20220615,000000,47.8141,48.3995,47.2882,47.9034,642035.81139094,0
+DCI.US,D,20220616,000000,46.9013,47.317,45.6611,45.9388,537034.8147278,0
+DCI.US,D,20220617,000000,46.1472,46.564,45.7503,45.9091,1076194.2008879,0
+DCI.US,D,20220621,000000,46.2266,46.8715,45.6412,46.6433,384083.81309982,0
+DCI.US,D,20220622,000000,46.038,47.2585,46.038,47.0105,317960.05478191,0
+DCI.US,D,20220623,000000,46.9112,47.4024,46.5243,47.1692,426492.5971277,0
+DCI.US,D,20220624,000000,47.3478,48.1118,47.3478,47.705,1210083.5234361,0
+DCI.US,D,20220627,000000,48.1614,48.8648,47.5958,48.4789,500494.80653039,0
+DCI.US,D,20220628,000000,48.6575,49.1883,47.9729,48.0225,455826.39766791,0
+DCI.US,D,20220629,000000,47.9332,48.092,47.2833,47.7347,410304.33035989,0
+DCI.US,D,20220630,000000,47.1097,48.1514,46.9162,47.7645,411112.63505095,0
+DCI.US,D,20220701,000000,47.8241,48.3797,47.328,48.1912,355974.56393072,0
+DCI.US,D,20220705,000000,47.4768,48.0622,46.6136,48.0424,345092.68643775,0
+DCI.US,D,20220706,000000,48.0126,48.5682,47.7298,48.1018,550967.48810584,0
+DCI.US,D,20220707,000000,48.4889,49.4512,48.2457,49.3223,441626.641069,0
+DCI.US,D,20220708,000000,49.3421,49.3421,48.5285,48.6178,311598.43481938,0
+DCI.US,D,20220711,000000,48.3697,48.9353,48.0916,48.4293,293102.16587885,0
+DCI.US,D,20220712,000000,48.3301,49.2032,47.9878,48.2011,319247.0935481,0
+DCI.US,D,20220713,000000,47.6951,48.1366,47.3974,47.9431,234348.89659549,0
+DCI.US,D,20220714,000000,47.1891,47.323,46.817,47.2387,386015.88304091,0
+DCI.US,D,20220715,000000,47.9233,48.4689,47.6256,48.3301,462548.83194392,0
+DCI.US,D,20220718,000000,48.5979,48.8262,47.8538,47.9332,283650.443444,0
+DCI.US,D,20220719,000000,48.5781,50.0962,48.5667,50.0466,386836.2820665,0
+DCI.US,D,20220720,000000,50.0763,50.5427,49.6894,50.4038,342278.73793721,0
+DCI.US,D,20220721,000000,50.2252,51.1181,49.9473,51.1082,237703.05870503,0
+DCI.US,D,20220722,000000,51.2869,51.3463,50.5923,50.7709,272397.67302546,0
+DCI.US,D,20220725,000000,50.6419,50.8998,50.2847,50.751,309069.71104148,0
+DCI.US,D,20220726,000000,50.5129,51.5596,50.4236,51.515,320174.32586204,0
+DCI.US,D,20220727,000000,51.6044,52.3484,51.2669,52.2394,366308.16492501,0
+DCI.US,D,20220728,000000,52.408,52.9438,52.1203,52.9041,209162.4449377,0
+DCI.US,D,20220729,000000,52.8545,54.1146,52.8148,53.9856,545518.99040028,0
+DCI.US,D,20220801,000000,54.0253,54.8389,53.5788,54.5313,296236.61424442,0
+DCI.US,D,20220802,000000,54.3924,54.7297,53.7376,54.1443,337670.79648146,0
+DCI.US,D,20220803,000000,54.3824,54.3924,53.7674,54.0947,219896.16683268,0
+DCI.US,D,20220804,000000,54.2734,54.4222,54.0055,54.2138,254265.24198203,0
+DCI.US,D,20220805,000000,53.817,54.3378,53.5441,54.1741,318543.60642296,0
+DCI.US,D,20220808,000000,54.571,54.9489,53.9856,54.2932,319767.14993287,0
+DCI.US,D,20220809,000000,54.1642,54.1642,53.5193,53.6384,284935.46648776,0
+DCI.US,D,20220810,000000,54.571,55.5533,54.571,55.3846,385084.61928214,0
+DCI.US,D,20220811,000000,55.8807,56.2181,55.3945,55.5037,229815.53686933,0
+DCI.US,D,20220812,000000,55.7021,56.476,55.5185,56.4562,249185.62147962,0
+DCI.US,D,20220815,000000,56.247,56.7849,55.9979,56.5458,301325.89232121,0
+DCI.US,D,20220816,000000,56.1772,56.9493,56.1772,56.8049,214554.50684135,0
+DCI.US,D,20220817,000000,56.4363,56.5957,55.978,56.247,237025.28833402,0
+DCI.US,D,20220818,000000,56.2868,56.6803,56.1005,56.4761,244371.00346684,0
+DCI.US,D,20220819,000000,56.2669,56.7152,55.44,55.8385,297483.39470869,0
+DCI.US,D,20220822,000000,55.3603,55.5197,54.1459,54.2047,225808.96954553,0
+DCI.US,D,20220823,000000,53.9855,54.7825,53.9855,54.2346,173243.64235771,0
+DCI.US,D,20220824,000000,54.3541,54.7327,54.1101,54.5833,235126.12284737,0
+DCI.US,D,20220825,000000,54.7726,55.2707,54.6645,55.1711,194403.47769522,0
+DCI.US,D,20220826,000000,55.2009,55.3404,53.1587,53.1886,262992.2608362,0
+DCI.US,D,20220829,000000,52.7801,53.5671,52.5709,53.2683,260801.99704557,0
+DCI.US,D,20220830,000000,53.4775,53.4775,52.4215,52.7004,465977.11577527,0
+DCI.US,D,20220831,000000,52.7602,52.82,50.5884,51.1563,655169.93382926,0
+DCI.US,D,20220901,000000,50.7478,51.5448,50.2198,51.485,430214.18345056,0
+DCI.US,D,20220902,000000,51.8935,51.8935,50.4987,50.6482,474721.10655444,0
+DCI.US,D,20220906,000000,50.8076,51.2459,50.3294,50.9769,456992.21605487,0
+DCI.US,D,20220907,000000,50.9371,52.2521,50.7179,52.013,241997.04660853,0
+DCI.US,D,20220908,000000,51.6145,52.2421,51.2061,52.1525,252070.05171346,0
+DCI.US,D,20220909,000000,52.4713,53.079,52.3617,52.5908,258296.54405684,0
+DCI.US,D,20220912,000000,52.9196,53.338,52.6606,52.9694,267824.49268225,0
+DCI.US,D,20220913,000000,51.9134,52.2023,51.3954,51.6743,271324.69884079,0
+DCI.US,D,20220914,000000,51.7739,52.0529,51.2559,51.8437,357759.81559019,0
+DCI.US,D,20220915,000000,51.5846,52.0329,51.0766,51.4551,427095.41644897,0
+DCI.US,D,20220916,000000,50.9769,51.5249,50.6781,51.4751,920968.78383072,0
+DCI.US,D,20220919,000000,51.0965,52.3119,50.957,52.2023,398433.27516684,0
+DCI.US,D,20220920,000000,51.7739,51.8138,51.1612,51.6344,268701.80274321,0
+DCI.US,D,20220921,000000,52.1027,52.6307,51.2658,51.2957,312299.29459397,0
+DCI.US,D,20220922,000000,51.2061,51.2061,50.3493,50.698,341907.0034704,0
+DCI.US,D,20220923,000000,50.0206,50.4788,48.7952,49.4726,517115.05748634,0
+DCI.US,D,20220926,000000,49.2236,50.0006,49.0841,49.104,396949.67760381,0
+DCI.US,D,20220927,000000,49.5424,49.5523,47.9883,48.6657,472400.35042065,0
+DCI.US,D,20220928,000000,49.1638,50.7478,48.8699,50.3095,466049.38845763,0
+DCI.US,D,20220929,000000,49.7914,49.7914,48.855,49.5025,382523.24717351,0
+DCI.US,D,20220930,000000,49.5125,50.0006,48.7753,48.8251,558728.06193376,0
+DCI.US,D,20221003,000000,49.5523,50.6283,49.109,50.3792,371088.10276341,0
+DCI.US,D,20221004,000000,50.7777,51.9831,50.7777,51.9831,479307.41052299,0
+DCI.US,D,20221005,000000,51.3057,52.3019,51.2858,51.744,436020.08893406,0
+DCI.US,D,20221006,000000,51.5348,52.1027,51.1463,51.2459,489174.63924063,0
+DCI.US,D,20221007,000000,50.8972,50.8972,49.9309,50.4888,494343.13981714,0
+DCI.US,D,20221010,000000,50.8375,50.9172,50.0803,50.4888,286895.4467419,0
+DCI.US,D,20221011,000000,50.3792,51.0467,50.1625,50.5386,444147.75433861,0
+DCI.US,D,20221012,000000,50.5685,50.8574,49.9757,50.0106,344543.95258954,0
+DCI.US,D,20221013,000000,49.1638,51.7839,48.835,51.5348,545398.77097329,0
+DCI.US,D,20221014,000000,51.6344,52.0329,50.3194,50.5884,482276.61322358,0
+DCI.US,D,20221017,000000,51.1762,52.0778,51.1762,51.8636,484703.77080641,0
+DCI.US,D,20221018,000000,52.8,53.2284,52.3517,52.8299,420113.07230249,0
+DCI.US,D,20221019,000000,52.3916,52.9295,51.9931,52.6008,405513.99046432,0
+DCI.US,D,20221020,000000,52.7403,52.9993,51.0666,51.3057,332014.68007139,0
+DCI.US,D,20221021,000000,51.495,53.1477,51.2758,52.9694,289128.87338449,0
+DCI.US,D,20221024,000000,53.328,54.404,53.2981,54.3342,389097.04990716,0
+DCI.US,D,20221025,000000,54.4737,55.181,54.135,55.0914,419885.21259559,0
+DCI.US,D,20221026,000000,55.4749,55.6791,54.6729,55.0017,370462.74330348,0
+DCI.US,D,20221027,000000,55.4002,56.4064,55.4002,55.8584,334685.75795721,0
+DCI.US,D,20221028,000000,56.1075,57.2831,56.0577,57.1336,366027.00742319,0
+DCI.US,D,20221031,000000,57.2631,57.6716,56.9344,57.2332,1053738.7202755,0
+DCI.US,D,20221101,000000,57.5421,58.0103,57.034,57.7413,323080.973501,0
+DCI.US,D,20221102,000000,57.6118,58.2892,56.3366,56.3964,341662.07938015,0
+DCI.US,D,20221103,000000,55.719,57.4524,55.1013,57.0838,380243.64631718,0
+DCI.US,D,20221104,000000,57.821,58.4287,57.5122,58.359,259824.3082591,0
+DCI.US,D,20221107,000000,58.3988,59.0165,58.1697,58.9766,301086.9909545,0
+DCI.US,D,20221108,000000,59.1261,59.7338,58.3291,58.6977,316343.55344476,0
+DCI.US,D,20221109,000000,58.1298,58.9268,57.9206,58.2394,262716.21934105,0
+DCI.US,D,20221110,000000,59.7736,60.1223,59.2058,59.9529,312847.36243525,0
+DCI.US,D,20221111,000000,60.0725,60.5308,59.2157,59.2755,383345.34893543,0
+DCI.US,D,20221114,000000,59.0265,59.4249,58.6479,58.6778,432753.76520597,0
+DCI.US,D,20221115,000000,59.2855,60.3465,59.2855,60.0825,474728.13306523,0
+DCI.US,D,20221116,000000,60.2219,60.5706,59.7138,60.1622,286272.09485648,0
+DCI.US,D,20221117,000000,59.5545,59.7736,58.5921,59.7437,299161.72699922,0
+DCI.US,D,20221118,000000,60.5507,60.5507,58.8969,59.6342,532941.7711375,0
+DCI.US,D,20221121,000000,59.664,60.2418,59.4772,59.933,253187.26692838,0
+DCI.US,D,20221122,000000,60.0825,60.6902,59.7736,60.6204,449924.54999171,0
+DCI.US,D,20221123,000000,60.7698,61.1534,60.3514,60.3913,1888767.2544736,0
+DCI.US,D,20221125,000000,60.7798,61.0588,60.6503,60.9492,142943.32027526,0
+DCI.US,D,20221128,000000,60.5706,60.5706,59.2257,59.5345,325626.57797993,0
+DCI.US,D,20221129,000000,59.5644,59.9529,58.8471,58.9268,444987.92427113,0
+DCI.US,D,20221130,000000,59.7736,61.268,57.4425,60.6902,856997.4220632,0
+DCI.US,D,20221201,000000,61.6665,61.7063,59.7736,60.73,573297.03015428,0
+DCI.US,D,20221202,000000,60.17,61.25,59.8601,60.81,496416,0
+DCI.US,D,20221205,000000,60.15,60.15,59.1,59.55,311522,0
+DCI.US,D,20221206,000000,59.54,59.97,58.49,59.23,490165,0
+DCI.US,D,20221207,000000,59.22,59.97,59.2,59.22,316016,0
+DCI.US,D,20221208,000000,59.42,59.93,59.255,59.51,322408,0
+DCI.US,D,20221209,000000,59.47,59.82,58.93,59.49,409778,0
+DCI.US,D,20221212,000000,59.73,59.805,59.08,59.6,464462,0
+DCI.US,D,20221213,000000,61.03,61.03,59.84,59.93,663387,0
+DCI.US,D,20221214,000000,60.01,60.28,59.36,59.86,542106,0
+DCI.US,D,20221215,000000,59.05,59.75,58.82,59.04,569291,0
+DCI.US,D,20221216,000000,58.47,59.08,58.225,58.74,1296173,0
+DCI.US,D,20221219,000000,58.88,59.63,58.15,58.29,471401,0
+DCI.US,D,20221220,000000,58.1,59.7725,58.1,59.11,543127,0
+DCI.US,D,20221221,000000,59.51,60.45,59.51,60.45,497107,0
+DCI.US,D,20221222,000000,60.09,60.22,58.75,59.37,300182,0
+DCI.US,D,20221223,000000,59.29,60.035,59.2,59.7,319018,0
+DCI.US,D,20221227,000000,59.78,60.44,59.65,59.91,214829,0
+DCI.US,D,20221228,000000,60.03,60.22,58.59,58.6,298511,0
+DCI.US,D,20221229,000000,59.01,59.97,58.9461,59.57,229874,0
+DCI.US,D,20221230,000000,59.28,59.29,58.4,58.87,293650,0
+DCI.US,D,20230103,000000,59.13,59.43,58.46,59,391266,0
+DCI.US,D,20230104,000000,59.22,59.63,58.56,59.22,375496,0
+DCI.US,D,20230105,000000,58.98,59.04,58.22,58.46,399492,0
+DCI.US,D,20230106,000000,59.15,60.35,59.15,60.22,346984,0
+DCI.US,D,20230109,000000,60.29,60.88,59.921,60.21,345126,0
+DCI.US,D,20230110,000000,60.06,60.87,60.06,60.67,353630,0
+DCI.US,D,20230111,000000,61,61.27,60.65,61.1,209130,0
+DCI.US,D,20230112,000000,61.18,61.705,60.9665,61.27,315213,0
+DCI.US,D,20230113,000000,61.1,61.73,61.1,61.71,207007,0
+DCI.US,D,20230117,000000,61.7,62.16,61.11,61.14,257151,0
+DCI.US,D,20230118,000000,61.36,61.72,60.41,60.5,332401,0
+DCI.US,D,20230119,000000,60.37,60.37,58.92,58.94,230278,0
+DCI.US,D,20230120,000000,59.24,59.65,58.9,59.64,318367,0
+DCI.US,D,20230123,000000,59.73,60.645,59.29,60.27,272078,0
+DCI.US,D,20230124,000000,59.86,61.28,59.77,61.03,382805,0
+DCI.US,D,20230125,000000,60.51,60.95,60.24,60.93,251867,0
+DCI.US,D,20230126,000000,61.3,61.63,60.805,61.52,364453,0
+DCI.US,D,20230127,000000,61.47,62.04,61.16,61.68,286201,0
+DCI.US,D,20230130,000000,61.47,61.9424,60.96,60.98,390367,0
+DCI.US,D,20230131,000000,61.35,62.645,61.085,62.35,1252423,0
+DCI.US,D,20230201,000000,62.13,63.54,62.09,63.18,383031,0
+DCI.US,D,20230202,000000,63.6,63.88,63.19,63.86,321331,0
+DCI.US,D,20230203,000000,63.53,64.225,63.25,63.69,349862,0
+DCI.US,D,20230206,000000,63.3,63.81,62.83,62.84,388820,0
+DCI.US,D,20230207,000000,62.49,63.33,61.98,63.23,334547,0
+DCI.US,D,20230208,000000,62.8,63.44,62.65,63.08,232139,0
+DCI.US,D,20230209,000000,63.32,63.64,62.3,62.61,293184,0
+DCI.US,D,20230210,000000,62.64,63.2,62.16,63.14,267342,0
+DCI.US,D,20230213,000000,63.39,64,62.96,63.85,394687,0
+DCI.US,D,20230214,000000,63.64,64,63.04,63.55,338997,0
+DCI.US,D,20230215,000000,63.32,64.23,63.18,63.84,304363,0
+DCI.US,D,20230216,000000,63.14,64.13,63.14,63.7,225035,0
+DCI.US,D,20230217,000000,63.7,64.36,63.64,64.27,325713,0
+DCI.US,D,20230221,000000,63.75,64.2,62.51,62.75,297157,0
+DCI.US,D,20230222,000000,62.94,63.37,62.66,62.9,381712,0
+DCI.US,D,20230223,000000,63.14,63.56,61.99,62.97,463559,0
+DCI.US,D,20230224,000000,62.38,63.06,61.84,62.94,427147,0
+DCI.US,D,20230227,000000,63.45,63.78,62.96,63.16,283443,0
+DCI.US,D,20230228,000000,63.11,63.87,63.11,63.25,704298,0
+DCI.US,D,20230301,000000,63.32,66.34,62.97,65.77,633216,0
+DCI.US,D,20230302,000000,65.74,66.46,65.25,66.34,535778,0
+DCI.US,D,20230303,000000,66.69,66.96,66.1,66.89,539132,0
+DCI.US,D,20230306,000000,66.69,66.95,65.98,66.08,482173,0
+DCI.US,D,20230307,000000,66.255,66.7399,65.87,66.16,383275,0
+DCI.US,D,20230308,000000,66.19,66.3799,65.74,66,258535,0
+DCI.US,D,20230309,000000,66.26,66.66,65.39,65.42,337060,0
+DCI.US,D,20230310,000000,65.47,65.7,63.84,64.1,323711,0
+DCI.US,D,20230313,000000,63.29,63.685,62.295,63.16,663730,0
+DCI.US,D,20230314,000000,64.49,65.34,63.86,64.66,612094,0
+DCI.US,D,20230315,000000,63.56,63.56,61.7,62.6,441172,0
+DCI.US,D,20230316,000000,61.99,64.12,61.87,63.98,459129,0
+DCI.US,D,20230317,000000,63.66,63.66,61.74,62.22,1291698,0
+DCI.US,D,20230320,000000,62.91,64.06,62.91,63.48,425849,0
+DCI.US,D,20230321,000000,64.26,64.7,63.56,64.2,523586,0
+DCI.US,D,20230322,000000,64.2,64.64,63.12,63.14,496615,0
+DCI.US,D,20230323,000000,63.26,64.3,62.6,63.05,402625,0
+DCI.US,D,20230324,000000,62.58,63.2,62.08,63.19,414876,0
+DCI.US,D,20230327,000000,63.89,64.09,63.34,63.72,306517,0
+DCI.US,D,20230328,000000,63.63,64.62,63.37,64.11,441067,0
+DCI.US,D,20230329,000000,64.65,64.748,64.09,64.53,449309,0
+DCI.US,D,20230330,000000,65,65.28,64.41,64.5,356438,0
+DCI.US,D,20230331,000000,64.92,65.42,64.69,65.34,624405,0
+DCI.US,D,20230403,000000,65.08,65.5,64.48,65.26,551913,0
+DCI.US,D,20230404,000000,65.28,65.28,62.16,62.5,501037,0
+DCI.US,D,20230405,000000,62.13,62.49,61.33,61.74,520785,0
+DCI.US,D,20230406,000000,61.72,61.72,60.87,60.98,488748,0
+DCI.US,D,20230410,000000,60.91,62.06,60.57,62,401590,0
+DCI.US,D,20230411,000000,62.25,62.905,62.25,62.66,373540,0
+DCI.US,D,20230412,000000,63.15,63.66,62.855,63.23,380718,0
+DCI.US,D,20230413,000000,63.28,63.55,62.33,63.24,344385,0
+DCI.US,D,20230414,000000,63.26,64.02,62.98,63.28,272800,0
+DCI.US,D,20230417,000000,63.57,63.93,63.04,63.54,299744,0
+DCI.US,D,20230418,000000,63.67,64.03,63.27,63.62,437201,0
+DCI.US,D,20230419,000000,63.64,63.7,63.02,63.53,453170,0
+DCI.US,D,20230420,000000,63.61,64.3,63.25,63.99,450127,0
+DCI.US,D,20230421,000000,64.16,64.16,63.51,63.9,545459,0
+DCI.US,D,20230424,000000,63.7,64.595,63.7,64.3,373744,0
+DCI.US,D,20230425,000000,64.1,64.45,63.31,63.33,505367,0
+DCI.US,D,20230426,000000,62.8,63.3,62.101,62.18,431622,0
+DCI.US,D,20230427,000000,62.46,63.72,62.46,63.57,451616,0
+DCI.US,D,20230428,000000,63.43,64.1799,63.38,63.55,935050,0
+DCI.US,D,20230501,000000,63.52,64.7337,63.52,64.33,316707,0
+DCI.US,D,20230502,000000,64.03,64.62,63.3901,64.56,509811,0
+DCI.US,D,20230503,000000,64.9,65.67,64.65,64.72,500398,0
+DCI.US,D,20230504,000000,64.61,65.0599,63.47,63.53,408488,0
+DCI.US,D,20230505,000000,64.25,64.79,63.925,64.5,346434,0
+DCI.US,D,20230508,000000,64.85,64.85,63.89,63.9,330648,0
+DCI.US,D,20230509,000000,63.71,63.78,63.35,63.64,293184,0
+DCI.US,D,20230510,000000,64.01,64.06,62.94,64.04,339493,0
+DCI.US,D,20230511,000000,63.68,64.2995,62.9342,63.3,291960,0
+DCI.US,D,20230512,000000,63.58,63.925,62.68,63.29,212211,0
+DCI.US,D,20230515,000000,63.37,63.915,63.04,63.58,441977,0
+DCI.US,D,20230516,000000,63.16,63.41,62.655,62.94,305541,0
+DCI.US,D,20230517,000000,63.23,63.92,63.2012,63.87,384547,0
+DCI.US,D,20230518,000000,63.8,64.56,63.5017,64.22,203191,0
+DCI.US,D,20230519,000000,64.84,64.84,63.735,63.89,302176,0
+DCI.US,D,20230522,000000,64.12,64.42,63.52,64.23,501697,0
+DCI.US,D,20230523,000000,63.83,64.19,63.09,63.5,357999,0
+DCI.US,D,20230524,000000,63.29,63.29,62.54,62.79,349756,0
+DCI.US,D,20230525,000000,62.98,63.82,62.7279,63.37,344343,0
+DCI.US,D,20230526,000000,63.68,64.52,63.42,64.44,316031,0
+DCI.US,D,20230530,000000,64.53,64.72,63.97,64.09,307266,0
+DCI.US,D,20230531,000000,63.8,63.89,58.06,58.53,1333612,0
+DCI.US,D,20230601,000000,58.46,59.67,58.07,59.14,819159,0
+DCI.US,D,20230602,000000,59.73,60.29,59.39,59.58,994512,0
+DCI.US,D,20230605,000000,59.41,59.41,58.13,58.41,571951,0
+DCI.US,D,20230606,000000,58.15,59.76,58.15,59.34,509190,0
+DCI.US,D,20230607,000000,59.36,61.77,59.34,61.49,710231,0
+DCI.US,D,20230608,000000,61.34,61.69,60.26,60.6,445703,0
+DCI.US,D,20230609,000000,60.46,60.5389,59.85,60.03,399136,0
+DCI.US,D,20230612,000000,60,60.61,59.625,60.41,363067,0
+DCI.US,D,20230613,000000,60.48,61.39,60.48,61.16,429479,0
+DCI.US,D,20230614,000000,61.25,61.49,60.584,60.91,369761,0
+DCI.US,D,20230615,000000,60.87,61.61,60.675,61.4,426033,0
+DCI.US,D,20230616,000000,61.83,62.01,61.27,61.75,1084706,0
+DCI.US,D,20230620,000000,61.36,61.78,60.49,61.01,439008,0
+DCI.US,D,20230621,000000,60.83,61.82,60.515,61.49,414830,0
+DCI.US,D,20230622,000000,61.7,61.7,60.73,61.41,424475,0
+DCI.US,D,20230623,000000,60.84,61.565,60.6,60.67,1213064,0
+DCI.US,D,20230626,000000,60.82,61.84,60.8,61.48,318784,0
+DCI.US,D,20230627,000000,61.86,62.465,61.37,62.17,679769,0
+DCI.US,D,20230628,000000,61.97,62.1,61.25,61.8,1990414,0
+DCI.US,D,20230629,000000,61.38,62.4,61.23,62.31,471763,0
+DCI.US,D,20230630,000000,62.57,63.07,62.235,62.51,671632,0
+DCI.US,D,20230703,000000,62.12,62.66,62,62.37,291506,0
+DCI.US,D,20230705,000000,61.86,62.29,61.55,61.82,411923,0
+DCI.US,D,20230706,000000,61.49,61.77,60.31,61.04,509758,0
+DCI.US,D,20230707,000000,61.08,61.91,60.775,61.17,377447,0
+DCI.US,D,20230710,000000,61.23,62.155,61.23,61.85,366246,0
+DCI.US,D,20230711,000000,61.98,62.47,61.95,62.27,225023,0
+DCI.US,D,20230712,000000,62.96,62.96,62.3727,62.72,439422,0
+DCI.US,D,20230713,000000,62.67,62.85,62.35,62.46,252551,0
+DCI.US,D,20230714,000000,62.44,62.44,61.515,61.84,266462,0
+DCI.US,D,20230717,000000,61.7,62.37,61.52,62.09,185783,0
+DCI.US,D,20230718,000000,61.99,62.86,61.99,62.62,308843,0
+DCI.US,D,20230719,000000,62.4,62.76,61.87,62.56,302992,0
+DCI.US,D,20230720,000000,62.87,62.87,62.25,62.49,356612,0
+DCI.US,D,20230721,000000,62.81,62.81,62.04,62.13,313716,0
+DCI.US,D,20230724,000000,62.21,62.7,61.872,62.15,205272,0
+DCI.US,D,20230725,000000,61.81,62.48,61.78,62.36,281226,0
+DCI.US,D,20230726,000000,62.15,63.42,62.15,62.83,553773,0
+DCI.US,D,20230727,000000,63.11,63.15,62.02,62.56,382651,0
+DCI.US,D,20230728,000000,62.83,62.96,62.27,62.53,318579,0
+DCI.US,D,20230731,000000,62.65,62.96,62.26,62.83,1059447,0
+DCI.US,D,20230801,000000,62.53,63.94,62.53,63.53,356148,0
+DCI.US,D,20230802,000000,63.26,63.8,62.8835,63.1,331934,0
+DCI.US,D,20230803,000000,62.63,63,61.69,62.26,406847,0
+DCI.US,D,20230804,000000,62.61,62.61,61.86,61.91,274747,0
+DCI.US,D,20230807,000000,61.94,62.88,61.94,62.68,407693,0
+DCI.US,D,20230808,000000,62.22,62.78,61.5,62.75,351167,0
+DCI.US,D,20230809,000000,62.86,63.3,62.585,63.03,220169,0
+DCI.US,D,20230810,000000,63.16,63.57,61.84,62,425566,0
+DCI.US,D,20230811,000000,61.99,62.62,61.92,62.35,269469,0
+DCI.US,D,20230814,000000,62.3,62.74,61.95,62.7,309534,0
+DCI.US,D,20230815,000000,62.32,62.48,61.87,62.22,396764,0
+DCI.US,D,20230816,000000,62.35,63.115,61.88,61.89,322607,0
+DCI.US,D,20230817,000000,61.87,62.22,61.14,61.17,284920,0
+DCI.US,D,20230818,000000,61.17,61.679,60.55,60.68,363525,0
+DCI.US,D,20230821,000000,60.45,60.94,59.913,60.74,404792,0
+DCI.US,D,20230822,000000,61.05,61.335,60.54,60.66,239085,0
+DCI.US,D,20230823,000000,60.53,61.5,60.52,61.44,329647,0
+DCI.US,D,20230824,000000,61.23,62.01,60.56,60.59,289131,0
+DCI.US,D,20230825,000000,60.99,61.46,60.51,61.21,256390,0
+DCI.US,D,20230828,000000,61.43,61.97,61.2,61.31,415199,0
+DCI.US,D,20230829,000000,61.88,64.08,61.655,63.47,737674,0
+DCI.US,D,20230830,000000,63.87,65.205,63.48,63.75,529434,0
+DCI.US,D,20230831,000000,63.75,64.45,63.75,63.87,550622,0
+DCI.US,D,20230901,000000,64.17,64.91,63.97,64.85,335139,0
+DCI.US,D,20230905,000000,64.29,64.405,62.51,63.3,424191,0
+DCI.US,D,20230906,000000,63.39,64,62.91,63.31,378296,0
+DCI.US,D,20230907,000000,63.05,63.3,61.42,61.98,612982,0
+DCI.US,D,20230908,000000,62.04,62.15,61.68,61.84,193617,0
+DCI.US,D,20230911,000000,62.09,62.41,61.75,62.35,295205,0
+DCI.US,D,20230912,000000,62.06,62.53,61.59,61.79,293775,0
+DCI.US,D,20230913,000000,61.65,61.83,61.24,61.53,289977,0
+DCI.US,D,20230914,000000,62.14,62.47,61.62,61.89,335893,0
+DCI.US,D,20230915,000000,61.7,61.79,61.16,61.66,1073150,0
+DCI.US,D,20230918,000000,61.92,62.46,61.58,61.77,230983,0
+DCI.US,D,20230919,000000,61.54,61.76,60.66,60.74,322136,0
+DCI.US,D,20230920,000000,61.14,61.6498,60.65,60.71,198990,0
+DCI.US,D,20230921,000000,60.49,60.7232,59.64,59.66,244474,0
+DCI.US,D,20230922,000000,59.64,60.34,59.64,59.92,216790,0
+DCI.US,D,20230925,000000,59.62,60.45,59.57,60.18,247852,0
+DCI.US,D,20230926,000000,59.88,59.99,58.98,59,272136,0
+DCI.US,D,20230927,000000,59.39,59.61,59.053,59.42,293962,0
+DCI.US,D,20230928,000000,59.28,60.37,59.28,59.79,449103,0
+DCI.US,D,20230929,000000,60.16,60.38,59.56,59.64,389578,0
+DCI.US,D,20231002,000000,59.38,60.3,59.3419,59.72,312278,0
+DCI.US,D,20231003,000000,59.45,59.9375,59.02,59.37,337564,0
+DCI.US,D,20231004,000000,59.31,59.705,58.99,59.54,306077,0
+DCI.US,D,20231005,000000,59.58,60.02,59.18,59.34,363892,0
+DCI.US,D,20231006,000000,59.2,60.46,59.01,59.93,433818,0
+DCI.US,D,20231009,000000,59.76,60.59,59.5,60.27,316201,0
+DCI.US,D,20231010,000000,60.49,61.06,60.33,60.67,321800,0
+DCI.US,D,20231011,000000,60.68,61.33,60.53,61.32,339294,0
+DCI.US,D,20231012,000000,61.5,61.67,60.71,61.09,342140,0
+DCI.US,D,20231013,000000,61.28,61.625,60.215,60.53,340612,0
+DCI.US,D,20231016,000000,61.13,61.84,60.5,61.02,369185,0
+DCI.US,D,20231017,000000,60.67,62.29,60.67,61.9,753714,0
+DCI.US,D,20231018,000000,61.33,61.49,59.43,59.44,344927,0
+DCI.US,D,20231019,000000,59.38,59.88,58.65,58.83,460563,0
+DCI.US,D,20231020,000000,59.1,59.375,58.19,58.58,487847,0
+DCI.US,D,20231023,000000,58.54,58.89,57.8,58.02,406799,0
+DCI.US,D,20231024,000000,58.49,58.885,57.883,58.57,292217,0
+DCI.US,D,20231025,000000,57.99,59.005,57.76,58,298757,0
+DCI.US,D,20231026,000000,58.22,58.68,57.97,58.09,365599,0
+DCI.US,D,20231027,000000,58.04,58.43,57.26,57.3,334776,0
+DCI.US,D,20231030,000000,57.58,57.87,57.215,57.44,310108,0
+DCI.US,D,20231031,000000,57.32,57.93,57.195,57.66,751498,0
+DCI.US,D,20231101,000000,57.63,57.95,57.05,57.81,352106,0
+DCI.US,D,20231102,000000,58.62,59.115,58.31,58.96,453519,0
+DCI.US,D,20231103,000000,59.49,60.21,59.36,59.61,378617,0
+DCI.US,D,20231106,000000,59.59,59.98,59.065,59.48,371857,0
+DCI.US,D,20231107,000000,59.25,59.25,58.56,58.71,353703,0
+DCI.US,D,20231108,000000,58.84,59.545,58.84,59.28,427313,0
+DCI.US,D,20231109,000000,59.51,59.65,59.02,59.04,488275,0
+DCI.US,D,20231110,000000,59.32,60.11,58.95,60.02,282658,0
+DCI.US,D,20231113,000000,59.76,60.09,59.68,59.69,307181,0
+DCI.US,D,20231114,000000,60.57,61.17,60.57,61.05,403183,0
+DCI.US,D,20231115,000000,61,61.51,60.64,60.98,545354,0
+DCI.US,D,20231116,000000,61,61.18,59.82,59.96,920511,0
+DCI.US,D,20231117,000000,60.41,60.63,59.88,60.38,975041,0
+DCI.US,D,20231120,000000,60.44,60.56,60.07,60.14,551160,0
+DCI.US,D,20231121,000000,59.96,60.31,59.94,60.2,586976,0
+DCI.US,D,20231122,000000,60.32,60.79,60.11,60.16,405546,0
+DCI.US,D,20231124,000000,60.17,60.62,60.17,60.47,174789,0
+DCI.US,D,20231127,000000,60.18,60.355,59.78,59.86,498907,0
+DCI.US,D,20231128,000000,59.82,59.82,58.75,58.77,482465,0
+DCI.US,D,20231129,000000,59.84,60.225,59.28,60.03,698361,0
+DCI.US,D,20231130,000000,60.45,60.98,59.78,60.84,840709,0
+DCI.US,D,20231201,000000,60.69,61.53,60.565,61.41,635700,0
+DCI.US,D,20231204,000000,60.86,61.89,60.8,61.86,581907,0
+DCI.US,D,20231205,000000,61.61,61.61,60.785,60.99,389867,0
+DCI.US,D,20231206,000000,61.23,61.63,61.02,61.16,443527,0
+DCI.US,D,20231207,000000,61.3,61.46,61,61.26,353579,0
+DCI.US,D,20231208,000000,61.26,61.905,61.26,61.43,609910,0
+DCI.US,D,20231211,000000,61.5,62.44,61.39,62.43,350539,0
+DCI.US,D,20231212,000000,62.54,62.76,62.1,62.44,401511,0
+DCI.US,D,20231213,000000,62.39,63.76,62.34,63.61,764611,0
+DCI.US,D,20231214,000000,64,65.64,64,65.45,702354,0
+DCI.US,D,20231215,000000,65.38,65.94,65.23,65.57,1610634,0
+DCI.US,D,20231218,000000,65.5,65.56,64.85,65.41,428642,0
+DCI.US,D,20231219,000000,65.71,66.02,65.65,65.9,361600,0
+DCI.US,D,20231220,000000,65.82,66.45,65.06,65.08,430361,0
+DCI.US,D,20231221,000000,65.51,65.61,64.61,65.22,259369,0
+DCI.US,D,20231222,000000,65.44,65.91,65.27,65.62,257566,0
+DCI.US,D,20231226,000000,65.72,65.95,65.51,65.53,512689,0
+DCI.US,D,20231227,000000,65.41,65.76,65.2901,65.49,275676,0
+DCI.US,D,20231228,000000,65.27,65.59,65.265,65.55,318837,0
+DCI.US,D,20231229,000000,65.55,65.7899,65.26,65.35,262496,0
+DCI.US,D,20240102,000000,64.91,65.33,64.42,64.79,352403,0
+DCI.US,D,20240103,000000,64.16,64.3946,63.54,63.59,403305,0
+DCI.US,D,20240104,000000,63.74,63.98,63.54,63.66,389270,0
+DCI.US,D,20240105,000000,63.39,63.68,63.16,63.56,467940,0
+DCI.US,D,20240108,000000,62.91,62.985,61.98,62.64,424451,0
+DCI.US,D,20240109,000000,62.13,62.44,61.79,62.42,413990,0
+DCI.US,D,20240110,000000,62.52,62.82,62.14,62.81,352321,0
+DCI.US,D,20240111,000000,63,63.05,61.98,62.63,285828,0
+DCI.US,D,20240112,000000,63.4,63.4,62.785,63.27,297562,0
+DCI.US,D,20240116,000000,63.13,63.445,62.82,63.43,386167,0
+DCI.US,D,20240117,000000,62.86,63.2442,62.77,62.87,258384,0
+DCI.US,D,20240118,000000,63.07,63.63,62.98,63.59,255912,0
+DCI.US,D,20240119,000000,63.73,64.11,63.14,64.1,364856,0
+DCI.US,D,20240122,000000,64.41,64.83,64.33,64.77,263330,0
+DCI.US,D,20240123,000000,65,65.055,64.42,64.78,323709,0
+DCI.US,D,20240124,000000,65.12,65.12,64.17,64.19,393844,0
+DCI.US,D,20240125,000000,64.78,64.95,64.11,64.67,297985,0
+DCI.US,D,20240126,000000,65.01,65.34,64.2,64.27,363099,0
+DCI.US,D,20240129,000000,64.32,64.87,64.06,64.68,375433,0
+DCI.US,D,20240130,000000,64.34,65.22,64.34,65.17,355721,0
+DCI.US,D,20240131,000000,65.25,65.5,64.35,64.59,684647,0
+DCI.US,D,20240201,000000,65.03,66.68,64.78,66.65,777657,0
+DCI.US,D,20240202,000000,66.52,67.535,66.055,67.41,589405,0
+DCI.US,D,20240205,000000,66.67,66.805,65.68,66.2,239959,0
+DCI.US,D,20240206,000000,66.16,66.59,66.16,66.28,268641,0
+DCI.US,D,20240207,000000,66.46,67.2,66.3201,66.82,257535,0
+DCI.US,D,20240208,000000,66.69,67.225,66.55,67.05,264900,0
+DCI.US,D,20240209,000000,66.71,67.37,66.7,67.37,233982,0
+DCI.US,D,20240212,000000,67.28,68.11,67.28,67.79,369457,0
+DCI.US,D,20240213,000000,66.71,66.995,65.596,65.99,496875,0
+DCI.US,D,20240214,000000,66.66,66.92,66.05,66.42,422352,0
+DCI.US,D,20240215,000000,66.59,67.19,66.5301,66.88,304148,0
+DCI.US,D,20240216,000000,66.9,67.29,66.25,66.27,345983,0
+DCI.US,D,20240220,000000,66.16,66.52,65.91,66.35,400518,0
+DCI.US,D,20240221,000000,66.33,66.65,66.14,66.45,307913,0
+DCI.US,D,20240222,000000,66.87,66.89,65.99,66.03,476955,0
+DCI.US,D,20240223,000000,66.37,66.84,66.07,66.76,321460,0
+DCI.US,D,20240226,000000,66.5,66.82,66.15,66.66,304493,0
+DCI.US,D,20240227,000000,66.77,67.195,66.31,67.14,536801,0
+DCI.US,D,20240228,000000,68,71.06,68,70.67,950524,0
+DCI.US,D,20240229,000000,71.08,71.871,70.18,71.62,931610,0
+DCI.US,D,20240301,000000,71.4,72.63,70.725,72.52,739370,0
+DCI.US,D,20240304,000000,72.81,73.83,72.545,72.69,513278,0
+DCI.US,D,20240305,000000,72.58,73.15,71.86,72.29,409019,0
+DCI.US,D,20240306,000000,72.72,73.49,72.53,73.43,409487,0
+DCI.US,D,20240307,000000,73.79,73.89,73.133,73.65,542632,0
+DCI.US,D,20240308,000000,73.9,74.22,72.52,72.53,429881,0
+DCI.US,D,20240311,000000,72.36,72.36,71.17,71.7,516365,0
+DCI.US,D,20240312,000000,71.47,72.1,71.19,71.98,587404,0
+DCI.US,D,20240313,000000,72.01,72.47,71.65,71.91,458022,0
+DCI.US,D,20240314,000000,73.07,73.2,71.98,72.49,856858,0
+DCI.US,D,20240315,000000,72.23,73.9,72.23,73.73,1676704,0
+DCI.US,D,20240318,000000,73.75,73.99,72.855,72.93,589332,0
+DCI.US,D,20240319,000000,73.01,73.5,72.51,73.32,392196,0
+DCI.US,D,20240320,000000,73.33,74.39,73.31,74.37,387829,0
+DCI.US,D,20240321,000000,74.65,75.02,74.24,74.76,415691,0
+DCI.US,D,20240322,000000,74.86,74.86,74.04,74.59,444352,0
+DCI.US,D,20240325,000000,74.46,74.575,73.49,73.73,428268,0
+DCI.US,D,20240326,000000,73.87,74.56,73.45,74.08,495391,0
+DCI.US,D,20240327,000000,74.45,74.93,74.39,74.92,479018,0
+DCI.US,D,20240328,000000,74.84,75.16,74.3,74.68,405366,0
+DCI.US,D,20240401,000000,74.63,74.6665,73.8,73.96,416667,0
+DCI.US,D,20240402,000000,73.84,74.43,73.25,73.83,455355,0
+DCI.US,D,20240403,000000,73.78,74.56,73.73,74.21,367592,0
+DCI.US,D,20240404,000000,74.69,75.44,73.95,74.13,429246,0
+DCI.US,D,20240405,000000,74.39,74.78,73.96,74.48,532466,0
+DCI.US,D,20240408,000000,74.85,75.16,74.385,74.88,396764,0
+DCI.US,D,20240409,000000,75,75.15,73.9,74.76,347892,0
+DCI.US,D,20240410,000000,73.93,74.685,73.44,74.17,333649,0
+DCI.US,D,20240411,000000,74.27,74.58,73.54,74.3,344925,0
+DCI.US,D,20240412,000000,73.58,74.09,73.04,73.47,378441,0
+DCI.US,D,20240415,000000,74.16,74.2555,72.415,72.45,302598,0
+DCI.US,D,20240416,000000,72.23,72.75,71.96,72.45,389534,0
+DCI.US,D,20240417,000000,72.89,72.89,71.68,71.96,420811,0
+DCI.US,D,20240418,000000,72.13,72.45,71.5275,71.65,357314,0
+DCI.US,D,20240419,000000,71.93,71.97,71.56,71.92,456881,0
+DCI.US,D,20240422,000000,72.01,72.58,71.66,72.05,500739,0
+DCI.US,D,20240423,000000,72.29,72.915,72.01,72.44,627956,0
+DCI.US,D,20240424,000000,72.54,73.37,71.65,72.48,1383703,0
+DCI.US,D,20240425,000000,72.15,72.73,71.49,72.2,553100,0
+DCI.US,D,20240426,000000,72.01,72.59,72.01,72.27,268103,0
+DCI.US,D,20240429,000000,72.61,73.29,72.61,72.95,361688,0
+DCI.US,D,20240430,000000,72.72,73.145,72.11,72.2,582816,0
+DCI.US,D,20240501,000000,72.27,73.25,72.27,72.42,439883,0
+DCI.US,D,20240502,000000,72.74,73.28,72.085,73.2,361908,0
+DCI.US,D,20240503,000000,73.65,73.9,73.095,73.82,304306,0
+DCI.US,D,20240506,000000,74.36,75.3,74.28,75.26,455390,0
+DCI.US,D,20240507,000000,75.54,75.98,74.89,74.9,1166427,0
+DCI.US,D,20240508,000000,74.85,75.045,74.06,74.27,383921,0
+DCI.US,D,20240509,000000,74.31,75.08,74.25,74.99,373922,0
+DCI.US,D,20240510,000000,75.2,75.5099,74.74,75.16,476254,0
+DCI.US,D,20240513,000000,75.52,75.85,74.58,74.61,320196,0
+DCI.US,D,20240514,000000,74.89,75.52,74.59,74.96,432843,0
+DCI.US,D,20240515,000000,75.24,75.54,74.95,75.08,282113,0
+DCI.US,D,20240516,000000,74.76,74.87,73.68,73.91,327292,0
+DCI.US,D,20240517,000000,73.77,74.09,73.24,73.78,250204,0
+DCI.US,D,20240520,000000,73.95,75.65,73.94,75.56,464284,0
+DCI.US,D,20240521,000000,75.27,75.92,74.6,75.14,310483,0
+DCI.US,D,20240522,000000,74.87,75.275,74.75,74.93,287047,0
+DCI.US,D,20240523,000000,74.91,75.06,73.7,73.72,346124,0
+DCI.US,D,20240524,000000,74.28,74.28,73.6,74.19,372317,0
+DCI.US,D,20240528,000000,74.43,74.43,72.65,72.85,705280,0
+DCI.US,D,20240529,000000,72.35,72.54,71.805,72.4,666387,0
+DCI.US,D,20240530,000000,72.5,73.19,72.27,72.63,1575614,0
+DCI.US,D,20240531,000000,72.92,73.77,72.57,73.68,1012797,0
+DCI.US,D,20240603,000000,73.84,74.018,71.59,71.95,844379,0
+DCI.US,D,20240604,000000,77.82,78.025,72.15,73.12,1716284,0
+DCI.US,D,20240605,000000,74.32,75.7,74.02,74.64,1067518,0
+DCI.US,D,20240606,000000,74.54,74.62,73.85,74.1,579502,0
+DCI.US,D,20240607,000000,73.56,74.13,73.11,73.2,576047,0
+DCI.US,D,20240610,000000,72.55,73.93,72.34,73.7,838914,0
+DCI.US,D,20240611,000000,73.3,73.8,72.83,73.74,452019,0
+DCI.US,D,20240612,000000,74.52,75.34,74.04,74.29,468723,0
+DCI.US,D,20240613,000000,74.05,74.195,73.1,73.83,396746,0
+DCI.US,D,20240614,000000,73.26,73.26,71.02,71.7,674945,0
+DCI.US,D,20240617,000000,71.3,72.85,71.3,72.52,428904,0
+DCI.US,D,20240618,000000,72.52,73.22,72.25,72.69,426632,0
+DCI.US,D,20240620,000000,72.6,73.02,71.86,71.93,456599,0
+DCI.US,D,20240621,000000,72,72.34,71.64,72.25,1056717,0
+DCI.US,D,20240624,000000,72.46,73.5,72.18,73.03,495725,0
+DCI.US,D,20240625,000000,72.6,72.77,71.66,71.99,388655,0
+DCI.US,D,20240626,000000,71.39,71.7,70.25,71.09,665468,0
+DCI.US,D,20240627,000000,71.14,71.55,70.855,71.31,450616,0
+DCI.US,D,20240628,000000,71.66,72.12,70.81,71.56,1838234,0
+DCI.US,D,20240701,000000,72.01,72.1,70.56,70.77,409648,0
+DCI.US,D,20240702,000000,70.72,71.27,70.72,70.88,518994,0
+DCI.US,D,20240703,000000,70.96,71.66,70.82,71.11,285376,0
+DCI.US,D,20240705,000000,70.86,71.1898,69.515,70.07,571049,0
+DCI.US,D,20240708,000000,70.5,70.83,70.03,70.42,325497,0
+DCI.US,D,20240709,000000,70.17,70.27,69.245,69.34,299042,0
+DCI.US,D,20240710,000000,69.44,70.54,69,70.43,268159,0
+DCI.US,D,20240711,000000,71.17,72.34,71.17,71.74,290905,0
+DCI.US,D,20240712,000000,72.48,72.65,71.93,72.19,351516,0
+DCI.US,D,20240715,000000,72.44,73.0104,72.395,72.64,264689,0
+DCI.US,D,20240716,000000,73.34,75,73.0334,74.86,377827,0
+DCI.US,D,20240717,000000,74.47,74.865,73.87,74.38,445770,0
+DCI.US,D,20240718,000000,73.84,75.1,73.09,73.32,419475,0
+DCI.US,D,20240719,000000,73.36,73.36,72.15,72.56,359953,0
+DCI.US,D,20240722,000000,73.14,73.9,72.49,73.79,314635,0
+DCI.US,D,20240723,000000,73.5,73.96,73.28,73.46,290100,0
+DCI.US,D,20240724,000000,73.05,73.54,72.19,72.2,314407,0
+DCI.US,D,20240725,000000,72.38,73.9484,72.1,73.08,311191,0
+DCI.US,D,20240726,000000,73.75,74.66,73.54,74.29,367826,0
+DCI.US,D,20240729,000000,74.28,74.86,74.01,74.63,329806,0
+DCI.US,D,20240730,000000,74.66,75.19,74.01,74.74,286534,0
+DCI.US,D,20240731,000000,75.34,75.76,74.55,74.82,691865,0
+DCI.US,D,20240801,000000,74.5,75.52,73.08,73.65,364841,0
+DCI.US,D,20240802,000000,72.44,72.44,71.3,72.31,570709,0
+DCI.US,D,20240805,000000,70.29,71.28,69.45,70.6,435825,0
+DCI.US,D,20240806,000000,70.97,72.3799,70.225,71.63,421101,0
+DCI.US,D,20240807,000000,72.16,73,70.67,70.87,393072,0
+DCI.US,D,20240808,000000,71.67,72.11,71.34,71.85,310704,0
+DCI.US,D,20240809,000000,71.85,72.92,71.44,72.9,435260,0
+DCI.US,D,20240812,000000,72.82,72.82,70.97,71.18,563302,0
+DCI.US,D,20240813,000000,71.3,72.235,70.98,72.05,363273,0
+DCI.US,D,20240814,000000,72.01,72.37,71.46,71.94,276292,0
+DCI.US,D,20240815,000000,73,73.46,72.43,72.61,383225,0
+DCI.US,D,20240816,000000,72.66,73.01,72.19,72.61,416629,0
+DCI.US,D,20240819,000000,72.94,73,72.5501,72.79,396091,0
+DCI.US,D,20240820,000000,72.59,73.33,72.2,72.73,363577,0
+DCI.US,D,20240821,000000,73.16,74.25,72.78,74.24,361757,0
+DCI.US,D,20240822,000000,74.29,74.54,73.685,73.82,326665,0
+DCI.US,D,20240823,000000,74.2,75.25,74.055,74.81,300067,0
+DCI.US,D,20240826,000000,75.21,75.505,74.67,74.85,519935,0
+DCI.US,D,20240827,000000,74.55,74.915,74.08,74.42,563635,0
+DCI.US,D,20240828,000000,70.4,72.31,69.86,71.79,1232583,0
+DCI.US,D,20240829,000000,71.61,72.5,70.9387,71.52,602789,0
+DCI.US,D,20240830,000000,71.79,72.77,71.62,72.73,512884,0
+DCI.US,D,20240903,000000,72.19,72.5199,70.73,71.05,568305,0
+DCI.US,D,20240904,000000,70.99,71.32,70.2149,70.79,596727,0
+DCI.US,D,20240905,000000,70.64,70.64,69.855,70.18,348137,0
+DCI.US,D,20240906,000000,70.28,71.17,69.69,69.75,316940,0
+DCI.US,D,20240909,000000,69.89,70.665,69.46,70.36,448269,0
+DCI.US,D,20240910,000000,70.61,70.7,69.96,70.29,268877,0
+DCI.US,D,20240911,000000,69.9,70.17,68.935,70.13,469883,0
+DCI.US,D,20240912,000000,70.18,70.7,69.69,70.08,498432,0
+DCI.US,D,20240913,000000,70.35,70.97,70.05,70.71,436018,0
+DCI.US,D,20240916,000000,71.25,71.7,70.9,71.34,361108,0
+DCI.US,D,20240917,000000,71.59,72.9,71.57,71.64,702984,0
+DCI.US,D,20240918,000000,72.03,72.68,71.5,71.68,398500,0
+DCI.US,D,20240919,000000,72.77,73.26,72.18,73.17,459207,0
+DCI.US,D,20240920,000000,72.88,72.88,72.06,72.3,1025714,0
+DCI.US,D,20240923,000000,72.27,73.06,72.16,72.64,467124,0
+DCI.US,D,20240924,000000,73,73.605,72.955,73.47,364512,0
+DCI.US,D,20240925,000000,73.78,73.78,72.48,72.54,708946,0
+DCI.US,D,20240926,000000,73.21,74.03,73.165,73.95,590055,0
+DCI.US,D,20240927,000000,74.34,74.92,73.58,73.82,608622,0
+DCI.US,D,20240930,000000,73.27,73.96,73.21,73.7,531204,0
+DCI.US,D,20241001,000000,73.72,73.73,72.47,73.17,498831,0
+DCI.US,D,20241002,000000,72.98,73.91,72.78,73.48,542857,0
+DCI.US,D,20241003,000000,73.12,73.43,72.6401,73.22,519168,0
+DCI.US,D,20241004,000000,73.93,73.93,73.13,73.7,459664,0
+DCI.US,D,20241007,000000,73.29,73.6,72.95,73.4,447959,0
+DCI.US,D,20241008,000000,73.29,73.5,72.8,72.84,464663,0
+DCI.US,D,20241009,000000,73.02,73.715,72.76,73.13,505296,0
+DCI.US,D,20241010,000000,72.89,73,72.49,72.87,449454,0
+DCI.US,D,20241011,000000,72.79,73.92,72.38,73.82,463722,0
+DCI.US,D,20241014,000000,73.91,73.99,73.49,73.91,445980,0
+DCI.US,D,20241015,000000,73.93,74.225,73.26,73.32,370636,0
+DCI.US,D,20241016,000000,73.56,74.01,73.5,73.75,416171,0
+DCI.US,D,20241017,000000,74,74.76,73.72,74.72,680830,0
+DCI.US,D,20241018,000000,75,75.75,74.54,75.7,379408,0
+DCI.US,D,20241021,000000,75.7,75.7,74.94,75.13,557080,0
+DCI.US,D,20241022,000000,74.78,75,73.71,73.74,427393,0
+DCI.US,D,20241023,000000,73.73,74.31,73.17,73.91,512678,0
+DCI.US,D,20241024,000000,73.79,74.36,73.33,74.29,707192,0
+DCI.US,D,20241025,000000,74.75,75.36,74.58,74.88,529565,0
+DCI.US,D,20241028,000000,75.41,75.7,74.48,74.86,522627,0
+DCI.US,D,20241029,000000,74.25,75.08,74.105,74.94,474163,0
+DCI.US,D,20241030,000000,74.19,74.78,73.51,73.69,473542,0
+DCI.US,D,20241031,000000,73.5,74.155,72.99,73.16,567677,0
+DCI.US,D,20241101,000000,73.56,74.32,73.51,73.84,364985,0
+DCI.US,D,20241104,000000,73.77,74.61,73.77,74.37,352541,0
+DCI.US,D,20241105,000000,74.19,75.56,74.19,75.51,336952,0
+DCI.US,D,20241106,000000,76.6,77.43,76.02,77.08,670201,0
+DCI.US,D,20241107,000000,77.34,77.45,76.56,76.98,599097,0
+DCI.US,D,20241108,000000,77.14,78.049,77,77.55,502086,0
+DCI.US,D,20241111,000000,78.02,78.7105,77.94,78.05,423657,0
+DCI.US,D,20241112,000000,78.085,78.39,77.53,77.55,544080,0
+DCI.US,D,20241113,000000,77.58,78.01,77.27,77.4,411265,0
+DCI.US,D,20241114,000000,77.49,77.67,76.465,76.87,404004,0
+DCI.US,D,20241115,000000,77,77.34,76.263,76.4,351602,0
+DCI.US,D,20241118,000000,76.3,76.58,75.98,76.06,446512,0
+DCI.US,D,20241119,000000,75.56,75.77,75.13,75.26,417954,0
+DCI.US,D,20241120,000000,75.325,75.43,74.505,75.17,461419,0
+DCI.US,D,20241121,000000,75.21,76.18,74.81,76.01,679662,0
+DCI.US,D,20241122,000000,76.05,77.76,76.05,77.45,977659,0
+DCI.US,D,20241125,000000,78,78.95,78,78.27,832568,0
+DCI.US,D,20241126,000000,77.87,78.26,77.5701,78.06,490881,0
+DCI.US,D,20241127,000000,78.18,78.665,77.3,77.64,573123,0
+DCI.US,D,20241129,000000,77.95,78.3,77.64,78.05,301654,0
+DCI.US,D,20241202,000000,78.38,78.38,77.49,78.07,917451,0
+DCI.US,D,20241203,000000,76.13,76.475,72.14,72.68,1962476,0
+DCI.US,D,20241204,000000,72.45,73.97,72.217,73.36,855628,0
+DCI.US,D,20241205,000000,73.64,73.64,72.61,73.02,764494,0
+DCI.US,D,20241206,000000,72.98,73.28,72.81,72.88,547043,0
+DCI.US,D,20241209,000000,73.015,73.51,72.45,72.56,695184,0
+DCI.US,D,20241210,000000,72.2,72.9,71.5,72.57,1142893,0
+DCI.US,D,20241211,000000,72.58,73.2,72.395,72.67,1264802,0
+DCI.US,D,20241212,000000,72.465,72.97,71.67,72.64,539140,0
+DCI.US,D,20241213,000000,72.4,72.4,71.56,72.14,443439,0
+DCI.US,D,20241216,000000,72.1,72.87,71.8,71.91,649045,0
+DCI.US,D,20241217,000000,71.92,72.13,70.57,70.92,665366,0
+DCI.US,D,20241218,000000,71.11,71.26,68.1,68.3,574459,0
+DCI.US,D,20241219,000000,68.74,69.14,67.67,68.28,863281,0
+DCI.US,D,20241220,000000,68.07,69.08,67.715,68.02,2267545,0
+DCI.US,D,20241223,000000,67.74,67.99,67.305,67.7,418175,0
+DCI.US,D,20241224,000000,67.59,68.005,67.45,67.91,205557,0
+DCI.US,D,20241226,000000,67.51,68.69,67.51,68.55,605034,0
+DCI.US,D,20241227,000000,68.225,68.735,67.43,68,522779,0
+DCI.US,D,20241230,000000,67.655,67.655,66.64,67.28,361560,0
+DCI.US,D,20241231,000000,67.575,67.94,67.125,67.35,326376,0
+DCI.US,D,20250102,000000,67.595,68.3,66.95,67.29,496570,0
+DCI.US,D,20250103,000000,67.2,68.46,67.0134,68.26,487483,0
+DCI.US,D,20250106,000000,68.5,69.09,67.54,67.57,413023,0
+DCI.US,D,20250107,000000,67.605,68.07,67.06,67.39,401984,0
+DCI.US,D,20250108,000000,67.01,67.94,66.62,67.94,456275,0
+DCI.US,D,20250110,000000,67.315,67.35,66.33,66.51,374972,0
+DCI.US,D,20250113,000000,66.175,67.12,66.01,66.98,575615,0
+DCI.US,D,20250114,000000,67.6,68.43,67.2,68.24,337339,0
+DCI.US,D,20250115,000000,69.185,69.44,68.44,69.13,505630,0
+DCI.US,D,20250116,000000,69.275,70.46,69.275,70.3,504001,0
+DCI.US,D,20250117,000000,70.49,71.19,70.235,71.05,654427,0
+DCI.US,D,20250121,000000,71.83,72.53,71.635,71.75,549355,0
+DCI.US,D,20250122,000000,71.56,71.83,70.87,71.38,424119,0
+DCI.US,D,20250123,000000,71.075,71.96,70.989,71.68,480621,0
+DCI.US,D,20250124,000000,72.27,72.43,71.4901,72.28,633930,0
+DCI.US,D,20250127,000000,71.9271,72.11,71.37,71.46,672952,0
+DCI.US,D,20250128,000000,71.32,71.72,70.265,71.04,527253,0
+DCI.US,D,20250129,000000,70.615,71.155,69.81,70.28,612154,0
+DCI.US,D,20250130,000000,70.815,71.93,70.775,71.65,356653,0
+DCI.US,D,20250131,000000,71.35,72.04,70.96,71.19,789360,0
+DCI.US,D,20250203,000000,69.7,70.2885,68.395,69.62,488432,0
+DCI.US,D,20250204,000000,69.675,70.32,69.54,69.95,294375,0
+DCI.US,D,20250205,000000,70.0406,70.26,69.41,70.15,317317,0
+DCI.US,D,20250206,000000,70.84,70.84,70.015,70.68,342874,0
+DCI.US,D,20250207,000000,70.655,71.08,70.11,70.13,547896,0
+DCI.US,D,20250210,000000,70.06,70.74,69.68,70.44,382098,0
+DCI.US,D,20250211,000000,70.15,70.98,70.15,70.72,339282,0
+DCI.US,D,20250212,000000,69.8,70.2,69.37,69.82,324784,0
+DCI.US,D,20250213,000000,70,70.229,69.77,70.09,383437,0
+DCI.US,D,20250214,000000,69.99,70.53,68.325,68.58,668717,0
+DCI.US,D,20250218,000000,68.625,69.67,68.51,69.3,534022,0
+DCI.US,D,20250219,000000,68.98,69.82,68.72,69.44,393337,0
+DCI.US,D,20250220,000000,69.295,69.675,68.765,69.35,582331,0
+DCI.US,D,20250221,000000,69.46,69.64,68.475,68.79,650663,0
+DCI.US,D,20250224,000000,69.035,69.049,68.4401,68.52,413918,0
+DCI.US,D,20250225,000000,68.4635,69.735,68.4635,69.51,408481,0
+DCI.US,D,20250226,000000,69.425,69.975,69,69.25,700866,0
+DCI.US,D,20250227,000000,66.2,68.48,65.1,67.59,665032,0
+DCI.US,D,20250228,000000,67.705,69.22,67.31,69.09,1028516,0
+DCI.US,D,20250303,000000,69.555,69.84,68.74,68.76,1245737,0
+DCI.US,D,20250304,000000,67.86,68.59,67.39,67.5,905246,0
+DCI.US,D,20250305,000000,67.83,69.0339,67.775,68.79,922286,0
+DCI.US,D,20250306,000000,68.48,69.75,68.281,69.45,790900,0
+DCI.US,D,20250307,000000,69.025,70.13,68.69,69.74,680694,0
+DCI.US,D,20250310,000000,69.42,70.915,69.265,70.05,856461,0
+DCI.US,D,20250311,000000,70.44,70.49,68.9,69.21,1180089,0
+DCI.US,D,20250312,000000,69.73,69.73,67.64,68,714910,0
+DCI.US,D,20250313,000000,67.67,68.39,66.94,67.01,771725,0
+DCI.US,D,20250314,000000,67.86,68.57,67.33,68.44,592922,0
+DCI.US,D,20250317,000000,68.5,69.87,68.43,69.01,650602,0
+DCI.US,D,20250318,000000,68.845,69.47,68.11,68.22,752422,0
+DCI.US,D,20250319,000000,68.31,69.1,67.825,68.94,604878,0
+DCI.US,D,20250320,000000,68.38,68.905,67.83,67.85,701355,0
+DCI.US,D,20250321,000000,67.25,67.59,66.455,67.21,2808506,0
+DCI.US,D,20250324,000000,67.75,68.3,67.3668,68.13,470818,0
+DCI.US,D,20250325,000000,68.175,68.73,67.57,68.29,566546,0
+DCI.US,D,20250326,000000,68.29,69.52,68.27,68.73,484110,0
+DCI.US,D,20250327,000000,68.81,69.195,68.03,68.75,443857,0
+DCI.US,D,20250328,000000,68.575,68.665,66.97,67.07,627789,0
+DCI.US,D,20250331,000000,66.565,67.57,65.99,67.06,729674,0
+DCI.US,D,20250401,000000,66.825,67.58,66.28,67.45,643385,0
+DCI.US,D,20250402,000000,66.985,68.46,66.9,68.3,455184,0
+DCI.US,D,20250403,000000,66.38,66.71,63.64,63.73,830215,0
+DCI.US,D,20250404,000000,61.26,61.99,59.945,60.84,1020888,0
+DCI.US,D,20250407,000000,59.225,62.06,57.45,59.87,1171077,0
+DCI.US,D,20250408,000000,61.5,61.91,58.42,59.18,894861,0
+DCI.US,D,20250409,000000,58.52,64.4,58.38,64.01,1040233,0
+DCI.US,D,20250410,000000,62.612,62.89,60.465,62.15,770301,0
+DCI.US,D,20250411,000000,61.79,63.87,60.8859,63.41,740797,0
+DCI.US,D,20250414,000000,64,64.1,62.88,63.4,674606,0
+DCI.US,D,20250415,000000,63.455,63.91,62.95,63.23,750875,0
+DCI.US,D,20250416,000000,62.935,63.3,62.02,62.45,534871,0
+DCI.US,D,20250417,000000,62.36,63.28,62.36,62.74,492334,0
+DCI.US,D,20250421,000000,62.17,62.3883,61.1707,61.7,453597,0
+DCI.US,D,20250422,000000,62.09,63.77,62.03,63.3,516012,0
+DCI.US,D,20250423,000000,64.52,65.66,63.71,63.84,560333,0
+DCI.US,D,20250424,000000,63.955,65.93,63.76,65.8,488737,0
+DCI.US,D,20250425,000000,65.68,66.01,65.27,65.58,534775,0
+DCI.US,D,20250428,000000,65.87,66.505,64.9502,65.5,489016,0
+DCI.US,D,20250429,000000,65.365,66.07,65.01,65.59,556817,0
+DCI.US,D,20250430,000000,65.165,65.85,64.25,65.73,779244,0
+DCI.US,D,20250501,000000,65.98,66.335,65.42,65.84,374212,0
+DCI.US,D,20250502,000000,66.505,67.61,66.495,67.27,378779,0
+DCI.US,D,20250505,000000,66.84,67.3,66.62,66.65,411888,0
+DCI.US,D,20250506,000000,66.32,66.59,65.835,65.98,382155,0
+DCI.US,D,20250507,000000,66.375,66.51,65.72,66.15,500514,0
+DCI.US,D,20250508,000000,66.84,68.12,66.4301,67.63,399729,0
+DCI.US,D,20250509,000000,67.68,68.24,67.46,67.61,329106,0
+DCI.US,D,20250512,000000,69.75,70.675,69.75,70.37,453687,0
+DCI.US,D,20250513,000000,70.74,70.795,70.1674,70.32,453306,0
+DCI.US,D,20250514,000000,70.235,70.26,69.625,69.77,359959,0
+DCI.US,D,20250515,000000,69.7,70.4,69.69,70.04,429900,0
+DCI.US,D,20250516,000000,70.05,71.12,69.83,71.02,423474,0
+DCI.US,D,20250519,000000,70.035,70.99,69.81,70.88,474505,0
+DCI.US,D,20250520,000000,71.225,71.365,70.1701,70.45,490806,0
+DCI.US,D,20250521,000000,69.82,69.9863,68.7,68.89,449915,0
+DCI.US,D,20250522,000000,68.5,69.1,68.2,68.82,321997,0
+DCI.US,D,20250523,000000,67.99,68.4678,67.76,68.19,317664,0
+DCI.US,D,20250527,000000,69.16,70.36,68.725,70.33,599201,0
+DCI.US,D,20250528,000000,70.072,70.4,69.15,69.29,388015,0
+DCI.US,D,20250529,000000,69.59,69.74,69.065,69.74,379783,0
+DCI.US,D,20250530,000000,69.425,69.915,69.025,69.55,625978,0
+DCI.US,D,20250602,000000,69.275,69.55,68.35,69.17,907674,0
+DCI.US,D,20250603,000000,74,74,68.8,69.29,1113860,0
+DCI.US,D,20250604,000000,70.3,70.65,69.165,69.53,912793,0
+DCI.US,D,20250605,000000,69.68,70.37,69.1541,69.86,743376,0
+DCI.US,D,20250606,000000,70.255,70.69,70.045,70.38,545589,0
+DCI.US,D,20250609,000000,70.405,71.04,70.05,70.55,471658,0
+DCI.US,D,20250610,000000,71.1,71.1,70.335,70.58,588014,0
+DCI.US,D,20250611,000000,70.67,70.67,69.525,69.79,420330,0
+DCI.US,D,20250612,000000,69.32,69.75,69.13,69.62,451586,0
+DCI.US,D,20250613,000000,68.58,69.05,68.42,68.66,623838,0
+DCI.US,D,20250616,000000,69.19,69.495,68.67,69.04,493254,0
+DCI.US,D,20250617,000000,68.7,68.98,68.18117,68.34,669587,0
+DCI.US,D,20250618,000000,68.29,68.95,68.05,68.43,466171,0
+DCI.US,D,20250620,000000,68.615,69.005,67.9398,68.14,970586,0
+DCI.US,D,20250623,000000,68.2,69.17,67.705,69.12,476747,0
+DCI.US,D,20250624,000000,69.01,69.62,68.85,69.36,508675,0
+DCI.US,D,20250625,000000,69.52,69.52,68.8,69.03,474179,0
+DCI.US,D,20250626,000000,69.285,70.06,69.24,69.94,466242,0
+DCI.US,D,20250627,000000,70.1,70.275,69.24,69.57,1037130,0
+DCI.US,D,20250630,000000,69.665,69.665,69.1,69.35,549311,0
+DCI.US,D,20250701,000000,69.0225,71.24,68.96,70.67,568731,0
+DCI.US,D,20250702,000000,70.635,71.2,70.39,71.16,486732,0
+DCI.US,D,20250703,000000,71.275,71.56,71.11,71.26,395314,0
+DCI.US,D,20250707,000000,70.85,71.34,69.94,70.15,480091,0
+DCI.US,D,20250708,000000,70.185,71.195,70.14,70.66,526871,0
+DCI.US,D,20250709,000000,70.82,71.03,70.11,70.9,375717,0
+DCI.US,D,20250710,000000,71.025,72.24,71.025,71.62,676781,0
+DCI.US,D,20250711,000000,70.98,71.01,70.39,70.56,584704,0
+DCI.US,D,20250714,000000,70.395,70.56,69.5,70.25,510824,0
+DCI.US,D,20250715,000000,70.03,70.865,69.775,69.82,528294,0
+DCI.US,D,20250716,000000,69.865,70.15,69.03,69.94,474327,0
+DCI.US,D,20250717,000000,69.48,70.95,69.48,70.81,576637,0
+DCI.US,D,20250718,000000,70.945,71.1483,70.04,70.44,340512,0
+DCI.US,D,20250721,000000,71.01,71.01,69.93,69.99,410603,0
+DCI.US,D,20250722,000000,70.1,71.375,69.58,71.27,603422,0
+DCI.US,D,20250723,000000,71.57,72.085,71.485,71.66,442968,0
+DCI.US,D,20250724,000000,71.12,71.47,70.9,71.27,339959,0
+DCI.US,D,20250725,000000,71.52,71.94,70.765,71.93,530507,0
+DCI.US,D,20250728,000000,72.08,72.22,71.43,72.03,359552,0
+DCI.US,D,20250729,000000,72.225,72.47,71.66,72.1,502686,0
+DCI.US,D,20250730,000000,72.075,72.675,71.635,72.04,836477,0
+DCI.US,D,20250731,000000,71.685,72.63,71.67,71.97,684275,0
+DCI.US,D,20250801,000000,71.29,71.29,70.17,70.87,527117,0
+DCI.US,D,20250804,000000,71.12,71.91,71.025,71.65,410281,0
+DCI.US,D,20250805,000000,72.03,72.54,71.54,72.42,403721,0
+DCI.US,D,20250806,000000,72.19,72.52,71.565,72.12,460305,0
+DCI.US,D,20250807,000000,72.85,72.85,71.7422,72.09,356995,0
+DCI.US,D,20250808,000000,72.2,72.815,71.92,72.11,370983,0
+DCI.US,D,20250811,000000,72.315,72.62,71.79,72.38,467410,0
+DCI.US,D,20250812,000000,72.097,73.86,72.097,73.72,436154,0
+DCI.US,D,20250813,000000,73.7851,75.81,73.7851,75.72,684583,0
+DCI.US,D,20250814,000000,75.02,75.13,74.18,74.29,481528,0
+DCI.US,D,20250815,000000,74.1,74.235,73.27,73.38,384902,0
+DCI.US,D,20250818,000000,73.37,74.26,72.95,74.06,632646,0
+DCI.US,D,20250819,000000,74.19,75.6,74.18,75.01,549913,0
+DCI.US,D,20250820,000000,74.99,75.275,74.155,74.32,685086,0
+DCI.US,D,20250821,000000,74.08,74.4615,73.63,73.89,425530,0
+DCI.US,D,20250822,000000,74.38,76.1,73.8762,75.72,636298,0
+DCI.US,D,20250825,000000,75.425,76,75.28,75.34,597543,0
+DCI.US,D,20250826,000000,75.6,76.64,75.58,75.63,1357284,0
+DCI.US,D,20250827,000000,75.99,83.31,75.7,82.14,1851239,0
+DCI.US,D,20250828,000000,82.22,82.48,79.28,80.12,1505121,0
+DCI.US,D,20250829,000000,80.185,80.61,79.2,79.67,868994,0
+DCI.US,D,20250902,000000,79.3,79.67,78.52,79.66,702950,0
+DCI.US,D,20250903,000000,79.405,79.97,78.89,79.62,621544,0
+DCI.US,D,20250904,000000,79.86,80.68,79.5299,80.62,595305,0
+DCI.US,D,20250905,000000,80.645,81.8,80.32,81.04,555782,0
+DCI.US,D,20250908,000000,80.78,81.67,79.9356,81.24,701316,0
+DCI.US,D,20250909,000000,81.325,81.325,79.735,80.26,462221,0
+DCI.US,D,20250910,000000,80.165,80.6,79.765,80.18,472531,0
+DCI.US,D,20250911,000000,80.14,81.66,80.01,81.61,1054728,0
+DCI.US,D,20250912,000000,81.205,81.45,80.59,80.85,552893,0
+DCI.US,D,20250915,000000,80.705,81.24,79.995,81.05,571174,0
+DCI.US,D,20250916,000000,80.93,81.16,80.455,80.81,481602,0
+DCI.US,D,20250917,000000,81.21,82.21,80.17,80.64,641325,0
+DCI.US,D,20250918,000000,80.6001,82.065,80.6001,81.74,530588,0
+DCI.US,D,20250919,000000,81.986,81.986,80.85,81.08,2167071,0
+DCI.US,D,20250922,000000,80.96,81.2,80.445,80.89,535796,0
+DCI.US,D,20250923,000000,81.11,81.82,80.725,81,625236,0
+DCI.US,D,20250924,000000,81,81.25,79.8,79.93,438607,0
+DCI.US,D,20250925,000000,79.75,80.29,79.47,80.04,485763,0
+DCI.US,D,20250926,000000,80.033,81.09,80.033,81.02,409294,0
+DCI.US,D,20250929,000000,81.3656,81.5,80.8,81.2,484460,0
+DCI.US,D,20250930,000000,81.2,82.01,80.955,81.85,518516,0
+DCI.US,D,20251001,000000,81.48,82.32,81.0325,82.08,524552,0
+DCI.US,D,20251002,000000,81.43,82.9,81.42,82.72,387178,0
+DCI.US,D,20251003,000000,82.5433,83.28,82.48,82.61,416370,0
+DCI.US,D,20251006,000000,82.99,83.435,82.505,83.01,383405,0
+DCI.US,D,20251007,000000,82.83,83.265,81.98,82.36,469612,0
+DCI.US,D,20251008,000000,82.92,83.22,82.319,83.05,513794,0
+DCI.US,D,20251009,000000,83.08,83.32,81.35,81.44,429236,0
+DCI.US,D,20251010,000000,81.735,81.92,79.42,79.88,482149,0
+DCI.US,D,20251013,000000,80.83,81.57,80.34,81.01,308841,0
+DCI.US,D,20251014,000000,79.9764,82.44,79.9764,81.96,348207,0
+DCI.US,D,20251015,000000,81.82,82.959,81.595,82.4,418207,0
+DCI.US,D,20251016,000000,82.605,83.45,81.96,82.28,393055,0
+DCI.US,D,20251017,000000,81.6,82.9,81.6,82.77,473894,0
+DCI.US,D,20251020,000000,83,83.565,82.92,83.21,344022,0
+DCI.US,D,20251021,000000,82.44,84.42,82.15,83.75,428330,0
+DCI.US,D,20251022,000000,83.33,84.065,82.55,82.64,489025,0
+DCI.US,D,20251023,000000,83.26,83.5944,82.51,83.35,514285,0
+DCI.US,D,20251024,000000,83.77,84.56,83.06,83.25,521255,0
+DCI.US,D,20251027,000000,83.4,84.13,83.14,83.57,483116,0
+DCI.US,D,20251028,000000,83,83.62,82.69,82.78,465321,0
+DCI.US,D,20251029,000000,82.76,83.89,82.5942,83.58,708582,0
+DCI.US,D,20251030,000000,83.18,84.88,83.15,83.69,630963,0
+DCI.US,D,20251031,000000,83.9,84.79,83.525,84.25,1145492,0
+DCI.US,D,20251103,000000,83.77,84.665,82.575,84.48,809312,0
+DCI.US,D,20251104,000000,83.46,84.925,83.46,84.57,581254,0
+DCI.US,D,20251105,000000,84.99,86.76,84.72,86.49,1444498,0
+DCI.US,D,20251106,000000,86.82,87.6399,85.57,85.92,634048,0
+DCI.US,D,20251107,000000,85.65,86.97,85.3368,86.86,529889,0
+DCI.US,D,20251110,000000,87.16,88.48,86.67,87.83,495526,0
+DCI.US,D,20251111,000000,87.6462,87.99,87.47,87.74,349485,0
+DCI.US,D,20251112,000000,87.58,88.54,87.58,88.21,389703,0
+DCI.US,D,20251113,000000,87.33,88.88,86.385,86.59,642503,0
+DCI.US,D,20251114,000000,85.692,86.3,85.22,85.57,673026,0
+DCI.US,D,20251117,000000,84.98,86.38,84.8,84.87,577913,0
+DCI.US,D,20251118,000000,84.06,85.29,84.06,85.14,414124,0
+DCI.US,D,20251119,000000,85.22,86.08,85,85.27,470226,0
+DCI.US,D,20251120,000000,86.09,86.24,84.77,84.97,809393,0
+DCI.US,D,20251121,000000,85.105,87.9,85.105,87.68,787319,0
+DCI.US,D,20251124,000000,88.48,89.09,87.99,88.67,687101,0
+DCI.US,D,20251125,000000,89.17,90.76,88.92,90.56,943798,0
+DCI.US,D,20251126,000000,90.33,90.94,90.02,90.2,1292852,0
+DCI.US,D,20251128,000000,90.305,90.53,89.61,89.9,324256,0
+DCI.US,D,20251201,000000,89.02,89.62,87.79,88.06,1113239,0
+DCI.US,D,20251202,000000,88.565,88.715,87.66,88.16,751008,0
+DCI.US,D,20251203,000000,88.01,89.25,86.77,87.6,983759,0
+DCI.US,D,20251204,000000,89,95,89,94.16,1011939,0
+DCI.US,D,20251205,000000,92.8,93.49,91.34,92.44,758231,0
+DCI.US,D,20251208,000000,92.07,92.92,91.23,91.76,797066,0
+DCI.US,D,20251209,000000,91,92.015,90.08,90.16,747627,0
+DCI.US,D,20251210,000000,90.42,92.49,90.0984,92.15,985120,0
+DCI.US,D,20251211,000000,92.22,93.295,92.21,93.07,717887,0
+DCI.US,D,20251212,000000,92.6301,93.4,91.91,92.27,530434,0
+DCI.US,D,20251215,000000,92.4,92.74,91.97,92.51,890215,0
+DCI.US,D,20251216,000000,92.375,92.85,90.29,91.12,1114668,0
+DCI.US,D,20251217,000000,91.76,91.76,90.13,90.54,830860,0
+DCI.US,D,20251218,000000,91,92.25,90.5201,91.99,1002105,0
+DCI.US,D,20251219,000000,92.06,92.72,91.86,92.61,1974132,0
+DCI.US,D,20251222,000000,92.84,93.52,91.8574,92.59,644104,0
+DCI.US,D,20251223,000000,92.45,92.9495,91.4,91.53,478511,0
+DCI.US,D,20251224,000000,91.625,91.91,91.22,91.25,228008,0
+DCI.US,D,20251226,000000,91.245,91.5,90.71,91.29,447232,0
+DCI.US,D,20251229,000000,91.085,91.17,90.36,90.96,491275,0
+DCI.US,D,20251230,000000,90.265,91.04,90.03,90.29,444061,0
+DCI.US,D,20251231,000000,89.96,90.5275,88.5,88.66,605691,0
+DCI.US,D,20260102,000000,88.75,90.035,88.7013,89.93,599216,0
+DCI.US,D,20260105,000000,90,91.3805,89.5,91.06,504906,0
+DCI.US,D,20260106,000000,90.5,92.37,90.27,92.16,528826,0
+DCI.US,D,20260107,000000,92.145,92.3,90.59,91.12,626555,0
+DCI.US,D,20260108,000000,91.39,93.05,90.85,93.02,589287,0
+DCI.US,D,20260109,000000,95.43,96.0799,94.89,94.94,643443,0
+DCI.US,D,20260112,000000,94.485,96,94.22,96,492574,0
+DCI.US,D,20260113,000000,96.27,97.025,95.74,96.83,649202,0
+DCI.US,D,20260114,000000,97.0422,98.705,96.6,98.53,867147,0
+DCI.US,D,20260115,000000,99.2,100.91,98.98,100.73,716766,0
+DCI.US,D,20260116,000000,100.43,101.61,100.31,101.56,897045,0
+DCI.US,D,20260120,000000,99.9615,100.995,99.29,99.87,647741,0
+DCI.US,D,20260121,000000,100.485,102.87,100.485,102.3,531211,0
+DCI.US,D,20260122,000000,103.18,103.78,101.84,102.37,430873,0
+DCI.US,D,20260123,000000,102.585,102.585,100.4,100.83,353510,0
+DCI.US,D,20260126,000000,101.025,101.35,100.16,100.62,580704,0
+DCI.US,D,20260127,000000,100.47,101.59,100.045,101.05,505296,0
+DCI.US,D,20260128,000000,101.54,102.97,99.96,101.75,915587,0
+DCI.US,D,20260129,000000,102.535,103.32,101.41,103.32,748965,0
+DCI.US,D,20260130,000000,101.49,102.9,100.73,101.94,1751578,0
+DCI.US,D,20260202,000000,101.64,102.58,99.28,101.17,765106,0
+DCI.US,D,20260203,000000,101.935,103.4985,101.49,103.41,1038280,0
+DCI.US,D,20260204,000000,103.47,107.88,103.395,107.29,1239405,0
+DCI.US,D,20260205,000000,106.98,107.95,106.49,107.06,693007,0
+DCI.US,D,20260206,000000,107.955,109.88,107.955,109.03,683157,0
+DCI.US,D,20260209,000000,109.255,109.7299,108.565,109.2,416297,0
+DCI.US,D,20260210,000000,109.415,109.79,108.4,109.57,334066,0
+DCI.US,D,20260211,000000,109.765,111.36,109.765,110.57,1225312,0
+DCI.US,D,20260212,000000,111.5675,112.84,109.74,109.94,855799,0
+DCI.US,D,20260213,000000,110.19,110.62,109.1001,109.46,718396,0
+DCI.US,D,20260217,000000,109.135,110.1377,107.89,108.68,695454,0
+DCI.US,D,20260218,000000,108.695,109.43,107.9,107.93,718492,0
diff --git a/daily/us/nyse stocks/1/dsl.us.txt b/daily/us/nyse stocks/1/dsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfc55395009c406d7b9b838e8ddc1eaf9bb4eb3e
--- /dev/null
+++ b/daily/us/nyse stocks/1/dsl.us.txt	
@@ -0,0 +1,3224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSL.US,D,20130426,000000,9.67629,9.7763,9.67629,9.7763,12281995.110614,0
+DSL.US,D,20130429,000000,9.78157,9.85198,9.78157,9.81073,2508873.6086141,0
+DSL.US,D,20130430,000000,9.83764,9.84671,9.7569,9.78157,2442446.7505863,0
+DSL.US,D,20130501,000000,9.79259,9.81073,9.76236,9.7763,1276109.9602078,0
+DSL.US,D,20130502,000000,9.81073,9.81073,9.78157,9.78722,871444.29744982,0
+DSL.US,D,20130503,000000,9.80263,9.82077,9.78722,9.80263,774550.55064339,0
+DSL.US,D,20130506,000000,9.81073,9.83764,9.80263,9.82077,685724.45869598,0
+DSL.US,D,20130507,000000,9.82847,9.85578,9.81648,9.85578,794356.64878149,0
+DSL.US,D,20130508,000000,9.84671,9.88601,9.84378,9.86582,814501.21937949,0
+DSL.US,D,20130509,000000,9.92628,9.9492,9.87216,9.94101,946747.86870043,0
+DSL.US,D,20130510,000000,9.95457,9.95457,9.89069,9.92628,628618.69547555,0
+DSL.US,D,20130513,000000,9.92346,9.92628,9.89888,9.90893,385368.36515643,0
+DSL.US,D,20130514,000000,9.92346,9.92346,9.84671,9.85675,501213.29417799,0
+DSL.US,D,20130515,000000,9.86582,9.88143,9.85578,9.86963,455972.62844746,0
+DSL.US,D,20130516,000000,9.87402,9.89069,9.86582,9.89069,347611.21632987,0
+DSL.US,D,20130517,000000,9.89069,9.89069,9.863,9.87216,369837.93847968,0
+DSL.US,D,20130520,000000,9.87782,9.87782,9.85578,9.87216,392206.60069328,0
+DSL.US,D,20130521,000000,9.87216,9.88601,9.83764,9.88601,863481.45986872,0
+DSL.US,D,20130522,000000,9.91244,9.91244,9.85198,9.85578,566820.17537545,0
+DSL.US,D,20130523,000000,9.84671,9.85198,9.7763,9.79259,845134.06884819,0
+DSL.US,D,20130524,000000,9.7763,9.79259,9.7763,9.79259,398668.14913768,0
+DSL.US,D,20130528,000000,9.79259,9.79259,9.7569,9.7844,933622.78018236,0
+DSL.US,D,20130529,000000,9.77435,9.78635,9.73579,9.76957,1667827.4136043,0
+DSL.US,D,20130530,000000,9.76528,9.77055,9.74034,9.76528,485834.63418488,0
+DSL.US,D,20130531,000000,9.75038,9.78157,9.66065,9.77698,1532493.0219714,0
+DSL.US,D,20130603,000000,9.76528,9.78157,9.72653,9.7763,986250.88031212,0
+DSL.US,D,20130604,000000,9.7569,9.7569,9.69639,9.73677,469183.97285048,0
+DSL.US,D,20130605,000000,9.63685,9.68353,9.33459,9.59935,2915565.7387449,0
+DSL.US,D,20130606,000000,9.57562,9.5828,9.36487,9.5828,1147638.9165848,0
+DSL.US,D,20130607,000000,9.56997,9.5828,9.4583,9.5828,999226.38583984,0
+DSL.US,D,20130610,000000,9.5343,9.56367,9.21467,9.24854,1273879.3175123,0
+DSL.US,D,20130611,000000,8.99392,9.14688,8.91244,9.02783,1945264.5542212,0
+DSL.US,D,20130612,000000,9.0324,9.21467,8.99852,9.01226,1455868.3162806,0
+DSL.US,D,20130613,000000,8.99392,9.18809,8.99392,9.16704,888682.37227916,0
+DSL.US,D,20130614,000000,9.18628,9.20642,9.0324,9.16704,600979.6895071,0
+DSL.US,D,20130617,000000,9.18809,9.30441,9.09743,9.1176,600496.00144342,0
+DSL.US,D,20130618,000000,9.05713,9.20642,9.04613,9.14688,874502.55990211,0
+DSL.US,D,20130619,000000,9.15147,9.24578,9.04889,9.07453,932920.72278969,0
+DSL.US,D,20130620,000000,9.04889,9.07453,8.65855,8.82085,1403738.098221,0
+DSL.US,D,20130621,000000,8.76405,8.85105,8.65855,8.8126,1342607.7882675,0
+DSL.US,D,20130624,000000,8.71917,8.77504,8.29136,8.67218,1934522.9669289,0
+DSL.US,D,20130625,000000,8.6785,8.91059,8.53279,8.84007,1316551.9599341,0
+DSL.US,D,20130626,000000,8.77504,9.01592,8.77504,8.9921,635483.13533189,0
+DSL.US,D,20130627,000000,8.97563,9.04431,8.84007,9.0095,845316.40723788,0
+DSL.US,D,20130628,000000,8.98113,9.22291,8.98113,9.13316,1027358.9064918,0
+DSL.US,D,20130701,000000,9.13682,9.20642,8.92341,8.96005,676489.61977357,0
+DSL.US,D,20130702,000000,8.92341,9.14596,8.92341,9.03789,673761.09500804,0
+DSL.US,D,20130703,000000,9.0095,9.05987,8.92341,8.92341,202898.95386436,0
+DSL.US,D,20130705,000000,8.88953,8.91425,8.57668,8.64133,571828.4759355,0
+DSL.US,D,20130708,000000,8.60651,8.82085,8.60651,8.78328,648619.14231642,0
+DSL.US,D,20130709,000000,8.81716,8.84007,8.68674,8.76679,618044.1607199,0
+DSL.US,D,20130710,000000,8.77412,8.85105,8.6513,8.8126,720800.03216269,0
+DSL.US,D,20130711,000000,8.9573,8.99301,8.77412,8.97288,701523.47964735,0
+DSL.US,D,20130712,000000,8.93806,8.97288,8.82908,8.89409,312663.38892062,0
+DSL.US,D,20130715,000000,8.84007,8.91059,8.69858,8.77963,902076.05507188,0
+DSL.US,D,20130716,000000,8.75031,8.86572,8.75031,8.80069,576558.3556011,0
+DSL.US,D,20130717,000000,8.81716,9.02783,8.81716,8.97288,625615.0253555,0
+DSL.US,D,20130718,000000,8.99761,9.03974,8.8996,8.8996,649645.4781626,0
+DSL.US,D,20130719,000000,8.89409,8.96738,8.83915,8.94447,397001.99115759,0
+DSL.US,D,20130722,000000,8.97194,9.04613,8.94447,8.94998,641392.20937398,0
+DSL.US,D,20130723,000000,8.99301,9.01407,8.87579,8.99761,781140.93699188,0
+DSL.US,D,20130724,000000,8.94447,8.95364,8.71917,8.82085,946344.97728846,0
+DSL.US,D,20130725,000000,8.78328,8.8529,8.77412,8.78328,732371.42290509,0
+DSL.US,D,20130726,000000,8.75764,8.81716,8.71917,8.80069,559194.71840761,0
+DSL.US,D,20130729,000000,8.7613,8.80069,8.68674,8.72284,576463.364943,0
+DSL.US,D,20130730,000000,8.75306,8.75306,8.42902,8.48553,1224524.5736239,0
+DSL.US,D,20130731,000000,8.55881,8.6785,8.44468,8.63217,1196145.2956302,0
+DSL.US,D,20130801,000000,8.54352,8.61823,8.44204,8.51045,1379449.9696056,0
+DSL.US,D,20130802,000000,8.48553,8.5185,8.44204,8.46071,1003353.5661575,0
+DSL.US,D,20130805,000000,8.46071,8.5132,8.39038,8.40504,816893.45537841,0
+DSL.US,D,20130806,000000,8.4326,8.44204,8.16203,8.22323,2175446.5720478,0
+DSL.US,D,20130807,000000,8.24136,8.49616,8.20343,8.48024,2946226.9762263,0
+DSL.US,D,20130808,000000,8.48024,8.70452,8.44468,8.6513,1576305.5522907,0
+DSL.US,D,20130809,000000,8.67586,8.71917,8.56238,8.65762,806488.15685273,0
+DSL.US,D,20130812,000000,8.65762,8.69399,8.60651,8.6667,656243.50743761,0
+DSL.US,D,20130813,000000,8.63766,8.69858,8.54352,8.61823,860168.79714816,0
+DSL.US,D,20130814,000000,8.65488,8.7091,8.47847,8.53279,1070493.4000444,0
+DSL.US,D,20130815,000000,8.40326,8.54717,8.3628,8.41538,1273704.6220491,0
+DSL.US,D,20130816,000000,8.41017,8.5132,8.30933,8.39807,1206036.3343861,0
+DSL.US,D,20130819,000000,8.37049,8.4084,8.18356,8.22157,1214248.1130023,0
+DSL.US,D,20130820,000000,8.22414,8.38871,8.22157,8.3464,1017140.3137424,0
+DSL.US,D,20130821,000000,8.29997,8.35493,8.10343,8.23953,1217584.7963491,0
+DSL.US,D,20130822,000000,8.12559,8.28266,8.12056,8.20088,1137803.5620078,0
+DSL.US,D,20130823,000000,8.20343,8.4084,8.15856,8.39129,1031373.626605,0
+DSL.US,D,20130826,000000,8.43086,8.44122,8.32581,8.39129,869816.35410231,0
+DSL.US,D,20130827,000000,8.37912,8.51045,8.34201,8.43599,1272081.0460883,0
+DSL.US,D,20130828,000000,8.39807,8.46869,8.37912,8.38871,982561.53049908,0
+DSL.US,D,20130829,000000,8.37912,8.41538,8.26454,8.27835,1018926.5748534,0
+DSL.US,D,20130830,000000,8.44122,8.46419,8.34201,8.43599,791469.80625243,0
+DSL.US,D,20130903,000000,8.38166,8.45265,8.28439,8.43863,926365.27553384,0
+DSL.US,D,20130904,000000,8.39293,8.47133,8.26125,8.29476,892808.46075015,0
+DSL.US,D,20130905,000000,8.26125,8.29815,8.09243,8.13072,1113822.2422997,0
+DSL.US,D,20130906,000000,8.18018,8.26125,8.10343,8.15856,798467.45139945,0
+DSL.US,D,20130909,000000,8.29219,8.29219,8.13072,8.15856,787384.1161073,0
+DSL.US,D,20130910,000000,8.13302,8.17496,8.01148,8.0581,1684324.1245617,0
+DSL.US,D,20130911,000000,8.081,8.10343,8.02676,8.02676,1294204.0428067,0
+DSL.US,D,20130912,000000,8.03959,8.08574,7.92291,8.01568,2470636.0472637,0
+DSL.US,D,20130913,000000,8.0624,8.06826,7.97072,7.99306,1447865.0803738,0
+DSL.US,D,20130916,000000,8.03529,8.13896,8.03529,8.11451,1312334.1563449,0
+DSL.US,D,20130917,000000,8.12056,8.16379,8.0624,8.13302,1645243.6576015,0
+DSL.US,D,20130918,000000,8.14236,8.39991,8.06826,8.39724,2040406.9790091,0
+DSL.US,D,20130919,000000,8.35759,8.50861,8.21388,8.48287,2266232.5287225,0
+DSL.US,D,20130920,000000,8.38689,8.49616,8.36025,8.44285,1058420.8516919,0
+DSL.US,D,20130923,000000,8.47665,8.49003,8.32581,8.45714,1154779.5936424,0
+DSL.US,D,20130924,000000,8.36546,8.47665,8.35759,8.44285,870875.44534784,0
+DSL.US,D,20130925,000000,8.43863,8.47665,8.39991,8.42225,1522050.60066,0
+DSL.US,D,20130926,000000,8.44285,8.50861,8.42225,8.47481,1068549.9130164,0
+DSL.US,D,20130927,000000,8.47481,8.57135,8.45265,8.56676,932476.34120522,0
+DSL.US,D,20130930,000000,8.58124,8.82633,8.40596,8.82633,3835504.4049269,0
+DSL.US,D,20131001,000000,8.58124,8.65488,8.53462,8.6513,1203838.44709,0
+DSL.US,D,20131002,000000,8.6513,8.6513,8.45265,8.55789,1120736.9071017,0
+DSL.US,D,20131003,000000,8.5426,8.55789,8.46328,8.53006,664484.76591316,0
+DSL.US,D,20131004,000000,8.52665,8.55789,8.36876,8.42902,675553.90719892,0
+DSL.US,D,20131007,000000,8.39991,8.47133,8.38166,8.42654,646166.85475202,0
+DSL.US,D,20131008,000000,8.39724,8.45714,8.27928,8.31966,803117.62625996,0
+DSL.US,D,20131009,000000,8.36025,8.39293,8.32828,8.36025,661618.66847035,0
+DSL.US,D,20131010,000000,8.36876,8.42225,8.25161,8.2715,1309908.0731,0
+DSL.US,D,20131011,000000,8.29476,8.34816,8.26125,8.27571,947986.02279572,0
+DSL.US,D,20131014,000000,8.26636,8.35163,8.24905,8.32581,725035.30529817,0
+DSL.US,D,20131015,000000,8.2715,8.33789,8.16974,8.24044,1546376.9439079,0
+DSL.US,D,20131016,000000,8.25775,8.36876,8.21637,8.27571,1288734.9829626,0
+DSL.US,D,20131017,000000,8.28523,8.57668,8.26278,8.48818,2820150.3522957,0
+DSL.US,D,20131018,000000,8.48818,8.66129,8.42994,8.54002,2007273.8007237,0
+DSL.US,D,20131021,000000,8.52746,8.60469,8.44376,8.5337,1715202.6395255,0
+DSL.US,D,20131022,000000,8.5794,8.73201,8.46869,8.71917,1450801.0560018,0
+DSL.US,D,20131023,000000,8.70543,8.72832,8.60469,8.67125,1452673.5729978,0
+DSL.US,D,20131024,000000,8.69858,8.72832,8.63162,8.7091,1114827.8330596,0
+DSL.US,D,20131025,000000,8.73201,8.82449,8.72467,8.75123,1597537.6021469,0
+DSL.US,D,20131028,000000,8.74665,8.76221,8.66495,8.68674,1380705.5932473,0
+DSL.US,D,20131029,000000,8.66495,8.72832,8.59918,8.62997,1440354.2673036,0
+DSL.US,D,20131030,000000,8.60826,8.63162,8.50248,8.54442,1196112.5402308,0
+DSL.US,D,20131031,000000,8.5794,8.65762,8.55972,8.60469,1266319.3713433,0
+DSL.US,D,20131101,000000,8.5948,8.64581,8.49258,8.49799,1378168.1416445,0
+DSL.US,D,20131104,000000,8.49799,8.5794,8.47929,8.54901,1384701.7519675,0
+DSL.US,D,20131105,000000,8.56676,8.60469,8.44376,8.5185,1100938.4518903,0
+DSL.US,D,20131106,000000,8.5337,8.57668,8.51045,8.52746,849528.75159383,0
+DSL.US,D,20131107,000000,8.52299,8.54442,8.50503,8.5185,1270373.3979356,0
+DSL.US,D,20131108,000000,8.50503,8.50503,8.33871,8.41876,2315005.3183493,0
+DSL.US,D,20131111,000000,8.37306,8.45889,8.36189,8.38871,846338.3756975,0
+DSL.US,D,20131112,000000,8.37306,8.42994,8.36629,8.39129,1198790.8400507,0
+DSL.US,D,20131113,000000,8.42389,8.42389,8.27068,8.30172,2051477.2121417,0
+DSL.US,D,20131114,000000,8.30172,8.31966,8.24823,8.29384,2175526.2768527,0
+DSL.US,D,20131115,000000,8.29384,8.33257,8.25684,8.25684,1464060.4416573,0
+DSL.US,D,20131118,000000,8.28954,8.31966,8.22506,8.24823,1859045.7920617,0
+DSL.US,D,20131119,000000,8.23366,8.26033,8.20004,8.20343,2415185.5235571,0
+DSL.US,D,20131120,000000,8.20343,8.23366,8.17927,8.18887,2296102.1773865,0
+DSL.US,D,20131121,000000,8.17927,8.27571,8.17312,8.21553,2024942.063131,0
+DSL.US,D,20131122,000000,8.22066,8.22506,8.1766,8.20004,2380714.8331314,0
+DSL.US,D,20131125,000000,8.22066,8.25684,8.12056,8.13715,3157007.9710201,0
+DSL.US,D,20131126,000000,8.18887,8.23879,8.16203,8.22506,2237296.4089401,0
+DSL.US,D,20131127,000000,8.23366,8.30172,8.22066,8.26278,1881491.9753871,0
+DSL.US,D,20131129,000000,8.31023,8.32828,8.26454,8.30172,772681.30918738,0
+DSL.US,D,20131202,000000,8.32828,8.33257,8.26454,8.31966,1741069.5783893,0
+DSL.US,D,20131203,000000,8.31966,8.31966,8.21553,8.22323,2143289.5046628,0
+DSL.US,D,20131204,000000,8.20857,8.23879,8.1188,8.21205,3006684.7086465,0
+DSL.US,D,20131205,000000,8.156,8.20343,8.13383,8.13715,2540944.4201141,0
+DSL.US,D,20131206,000000,8.1766,8.23366,8.14584,8.18356,2294734.0935406,0
+DSL.US,D,20131209,000000,8.18705,8.22323,8.156,8.18887,1915790.1540426,0
+DSL.US,D,20131210,000000,8.20004,8.25684,8.18887,8.20857,2292216.2951776,0
+DSL.US,D,20131211,000000,8.23879,8.26033,8.20004,8.22066,2159220.6390581,0
+DSL.US,D,20131212,000000,8.19391,8.26278,8.18356,8.23366,2752197.0926582,0
+DSL.US,D,20131213,000000,8.21553,8.23879,8.19391,8.20343,2255031.2739929,0
+DSL.US,D,20131216,000000,8.20857,8.28954,8.1766,8.17927,3427512.9772887,0
+DSL.US,D,20131217,000000,8.19391,8.20343,8.156,8.1766,3995642.2767912,0
+DSL.US,D,20131218,000000,8.20939,8.26033,8.20004,8.22066,3491282.2805828,0
+DSL.US,D,20131219,000000,8.24392,8.37912,8.23953,8.37142,3579832.1353292,0
+DSL.US,D,20131220,000000,8.34989,8.39129,8.31289,8.36025,3488474.0510122,0
+DSL.US,D,20131223,000000,8.43863,8.5686,8.39631,8.54442,5404274.0316745,0
+DSL.US,D,20131224,000000,8.54442,8.5948,8.45265,8.5686,1652756.6543649,0
+DSL.US,D,20131226,000000,8.5948,8.60826,8.51045,8.56676,3213743.598228,0
+DSL.US,D,20131227,000000,8.52746,8.67942,8.52746,8.63766,2554986.6598138,0
+DSL.US,D,20131230,000000,8.67218,8.67218,8.5686,8.58481,3782112.0121458,0
+DSL.US,D,20131231,000000,8.54901,8.66762,8.52746,8.66762,4325477.1378961,0
+DSL.US,D,20140102,000000,8.66762,8.71826,8.61459,8.71276,1341876.2510152,0
+DSL.US,D,20140103,000000,8.72651,8.73017,8.6622,8.7036,759131.49232442,0
+DSL.US,D,20140106,000000,8.7003,8.71276,8.64215,8.6622,1170378.8066577,0
+DSL.US,D,20140107,000000,8.68492,8.68492,8.60826,8.60826,1128223.6995456,0
+DSL.US,D,20140108,000000,8.60826,8.64672,8.55972,8.59654,1018708.2055244,0
+DSL.US,D,20140109,000000,8.574,8.60561,8.53554,8.5948,1464413.1081235,0
+DSL.US,D,20140110,000000,8.5948,8.68492,8.58481,8.6513,1396135.5700326,0
+DSL.US,D,20140113,000000,8.63766,8.68492,8.63079,8.63766,1408371.8953818,0
+DSL.US,D,20140114,000000,8.64215,8.66762,8.60561,8.62172,1242368.6233412,0
+DSL.US,D,20140115,000000,8.63217,8.69308,8.63079,8.6513,1178234.6432676,0
+DSL.US,D,20140116,000000,8.6513,8.68583,8.64215,8.6622,807893.36348468,0
+DSL.US,D,20140117,000000,8.65855,8.71459,8.6513,8.70726,1106327.8069293,0
+DSL.US,D,20140121,000000,8.7036,8.76498,8.68767,8.70726,1219756.4793258,0
+DSL.US,D,20140122,000000,8.70726,8.73107,8.67311,8.70726,1386964.0582156,0
+DSL.US,D,20140123,000000,8.72284,8.75031,8.68767,8.71459,1923915.6767738,0
+DSL.US,D,20140124,000000,8.7036,8.74574,8.69308,8.69308,1706536.652705,0
+DSL.US,D,20140127,000000,8.69308,8.71459,8.5794,8.61459,1954683.9152265,0
+DSL.US,D,20140128,000000,8.62813,8.63217,8.59918,8.63217,1528520.8838774,0
+DSL.US,D,20140129,000000,8.5794,8.63766,8.5794,8.61459,1054094.9552849,0
+DSL.US,D,20140130,000000,8.62813,8.68767,8.61823,8.67311,1047927.113588,0
+DSL.US,D,20140131,000000,8.65855,8.67667,8.60909,8.61823,1127354.5896163,0
+DSL.US,D,20140203,000000,8.64765,8.66853,8.61459,8.63217,1686336.3979282,0
+DSL.US,D,20140204,000000,8.64215,8.67667,8.63766,8.65855,840214.20786637,0
+DSL.US,D,20140205,000000,8.6622,8.67667,8.6513,8.65855,769758.43571902,0
+DSL.US,D,20140206,000000,8.66853,8.67667,8.6513,8.65855,868774.73240309,0
+DSL.US,D,20140207,000000,8.67667,8.70726,8.66853,8.67311,1002314.1281516,0
+DSL.US,D,20140210,000000,8.69308,8.70726,8.67311,8.70087,1464722.1007239,0
+DSL.US,D,20140211,000000,8.71826,8.74574,8.67942,8.69308,1122555.9236122,0
+DSL.US,D,20140212,000000,8.70087,8.72284,8.67942,8.7036,1354692.346933,0
+DSL.US,D,20140213,000000,8.68767,8.76771,8.68767,8.74665,1169340.4604985,0
+DSL.US,D,20140214,000000,8.73931,8.77229,8.73931,8.7549,540530.69186006,0
+DSL.US,D,20140218,000000,8.75855,8.85198,8.75855,8.85198,1252713.8703014,0
+DSL.US,D,20140219,000000,8.85473,8.87854,8.78695,8.84007,1087974.9566756,0
+DSL.US,D,20140220,000000,8.83,8.85473,8.82176,8.83,662935.43552406,0
+DSL.US,D,20140221,000000,8.83365,8.85473,8.82633,8.83365,1065451.2522383,0
+DSL.US,D,20140224,000000,8.85198,8.87854,8.82176,8.82176,1132798.5369877,0
+DSL.US,D,20140225,000000,8.83733,8.8593,8.79063,8.83365,1310814.3058153,0
+DSL.US,D,20140226,000000,8.8126,8.8831,8.8126,8.82633,1128627.6828042,0
+DSL.US,D,20140227,000000,8.85013,8.98479,8.84189,8.96005,2184554.7567592,0
+DSL.US,D,20140228,000000,8.99942,9.01592,8.96005,8.98479,1030782.9375702,0
+DSL.US,D,20140303,000000,8.98479,9.02599,8.96279,8.97194,1143475.7053281,0
+DSL.US,D,20140304,000000,8.99392,9.09285,8.98844,9.04613,1039869.2853488,0
+DSL.US,D,20140305,000000,9.04249,9.08735,9.02599,9.07361,740559.18089506,0
+DSL.US,D,20140306,000000,9.05805,9.10293,9.04249,9.05805,558928.30782626,0
+DSL.US,D,20140307,000000,9.05163,9.08003,8.9738,9.00309,691525.43992021,0
+DSL.US,D,20140310,000000,9.03974,9.03974,8.98479,9.01592,591776.51413742,0
+DSL.US,D,20140311,000000,9.00309,9.02233,8.98479,9.0095,460313.81070749,0
+DSL.US,D,20140312,000000,8.98479,9.07453,8.98479,9.06262,877497.49524904,0
+DSL.US,D,20140313,000000,9.05896,9.05896,9.01226,9.01592,852654.70853809,0
+DSL.US,D,20140314,000000,9.01592,9.01592,8.97835,8.98479,599900.94502196,0
+DSL.US,D,20140317,000000,8.97194,9.06904,8.97194,9.0095,962049.00758176,0
+DSL.US,D,20140318,000000,9.01226,9.01592,8.97288,8.98479,775286.45528205,0
+DSL.US,D,20140319,000000,8.98479,9.0095,8.8822,8.92432,1279286.1420977,0
+DSL.US,D,20140320,000000,8.8996,8.90325,8.78054,8.81534,1220840.683044,0
+DSL.US,D,20140321,000000,8.82817,8.91151,8.82817,8.84831,809965.68841667,0
+DSL.US,D,20140324,000000,8.84467,8.8886,8.7897,8.80435,888363.55305886,0
+DSL.US,D,20140325,000000,8.79426,8.84831,8.79426,8.83365,746116.68031749,0
+DSL.US,D,20140326,000000,8.83365,8.91059,8.83365,8.8822,1029209.5865548,0
+DSL.US,D,20140327,000000,8.8822,8.92432,8.86481,8.92067,542439.23979532,0
+DSL.US,D,20140328,000000,8.92432,8.99392,8.91151,8.97194,668239.62652487,0
+DSL.US,D,20140331,000000,9.00309,9.01226,8.91059,8.91059,1478183.4780087,0
+DSL.US,D,20140401,000000,8.93441,9.01592,8.91151,9.0095,1245700.9393013,0
+DSL.US,D,20140402,000000,9.00677,9.00677,8.96188,8.97288,650552.8027245,0
+DSL.US,D,20140403,000000,8.92891,9.00677,8.92891,8.96738,592535.3475556,0
+DSL.US,D,20140404,000000,8.98479,9.05163,8.94905,9.02599,744659.06504656,0
+DSL.US,D,20140407,000000,9.07453,9.12857,9.03974,9.11027,1602647.444445,0
+DSL.US,D,20140408,000000,9.11027,9.12857,9.08094,9.12124,986293.46233126,0
+DSL.US,D,20140409,000000,9.14232,9.17345,9.08462,9.16337,1132408.7477355,0
+DSL.US,D,20140410,000000,9.19543,9.20734,9.1176,9.12857,1321692.3739383,0
+DSL.US,D,20140411,000000,9.12124,9.22016,9.12124,9.13682,1165217.6475675,0
+DSL.US,D,20140414,000000,9.14232,9.20276,9.14232,9.18993,854451.88811557,0
+DSL.US,D,20140415,000000,9.17712,9.21467,9.16337,9.19908,920669.1115875,0
+DSL.US,D,20140416,000000,9.22016,9.22016,9.13682,9.19543,1160788.0257293,0
+DSL.US,D,20140417,000000,9.19908,9.19908,9.14596,9.15513,868404.59639048,0
+DSL.US,D,20140421,000000,9.17345,9.24308,9.16337,9.23207,880101.54949705,0
+DSL.US,D,20140422,000000,9.24308,9.24763,9.19543,9.20734,741094.18575103,0
+DSL.US,D,20140423,000000,9.2348,9.2348,9.14596,9.19543,874768.97048348,0
+DSL.US,D,20140424,000000,9.19543,9.22475,9.17712,9.20734,755780.61497128,0
+DSL.US,D,20140425,000000,9.20734,9.26962,9.20642,9.24308,677815.12160049,0
+DSL.US,D,20140428,000000,9.26682,9.28151,9.21467,9.2614,1055182.4345432,0
+DSL.US,D,20140429,000000,9.2614,9.28972,9.23849,9.24946,895795.75317054,0
+DSL.US,D,20140430,000000,9.2614,9.28614,9.25224,9.27606,993439.59862199,0
+DSL.US,D,20140501,000000,9.26962,9.3713,9.26962,9.31819,1281802.8486141,0
+DSL.US,D,20140502,000000,9.28972,9.33105,9.28614,9.28972,510360.78536879,0
+DSL.US,D,20140505,000000,9.31357,9.32359,9.23849,9.25584,926147.9980515,0
+DSL.US,D,20140506,000000,9.24308,9.26682,9.22475,9.25584,691084.33387568,0
+DSL.US,D,20140507,000000,9.24308,9.28972,9.23207,9.28614,628954.98424217,0
+DSL.US,D,20140508,000000,9.31357,9.40237,9.30257,9.40237,770884.12960988,0
+DSL.US,D,20140509,000000,9.40237,9.46291,9.36487,9.39514,1169234.5513739,0
+DSL.US,D,20140512,000000,9.4473,9.45643,9.33105,9.35117,992632.72395144,0
+DSL.US,D,20140513,000000,9.35117,9.43725,9.35117,9.40698,841225.25785952,0
+DSL.US,D,20140514,000000,9.4318,9.48395,9.42625,9.45737,1119782.6331342,0
+DSL.US,D,20140515,000000,9.47476,9.47936,9.41338,9.43725,812618.87576372,0
+DSL.US,D,20140516,000000,9.45284,9.50584,9.41984,9.5031,797198.72559811,0
+DSL.US,D,20140519,000000,9.46836,9.5123,9.40237,9.41338,1245685.6534483,0
+DSL.US,D,20140520,000000,9.3905,9.4162,9.37586,9.40698,660938.44801059,0
+DSL.US,D,20140521,000000,9.38592,9.4318,9.38592,9.41338,869939.73277317,0
+DSL.US,D,20140522,000000,9.4162,9.50869,9.40698,9.47936,971824.31059334,0
+DSL.US,D,20140523,000000,9.46836,9.4958,9.42164,9.43725,794998.65460867,0
+DSL.US,D,20140527,000000,9.46836,9.47476,9.40237,9.42625,819751.90989471,0
+DSL.US,D,20140528,000000,9.42625,9.53789,9.42625,9.53789,1383858.8463575,0
+DSL.US,D,20140529,000000,9.55363,9.55363,9.50869,9.53163,754240.01935537,0
+DSL.US,D,20140530,000000,9.57916,9.57916,9.47936,9.54169,840725.19209617,0
+DSL.US,D,20140602,000000,9.52974,9.56997,9.50584,9.54709,841105.15472858,0
+DSL.US,D,20140603,000000,9.54169,9.54169,9.42625,9.4318,1164469.7326158,0
+DSL.US,D,20140604,000000,9.4318,9.4473,9.35751,9.3713,1446753.5804892,0
+DSL.US,D,20140605,000000,9.35751,9.45737,9.35751,9.44092,665050.3424752,0
+DSL.US,D,20140606,000000,9.44092,9.5269,9.44092,9.45284,667216.56621864,0
+DSL.US,D,20140609,000000,9.46836,9.48851,9.4318,9.47936,566611.63266626,0
+DSL.US,D,20140610,000000,9.45284,9.49951,9.45284,9.47936,792299.60970253,0
+DSL.US,D,20140611,000000,9.46836,9.58653,9.46291,9.58653,1450796.6886152,0
+DSL.US,D,20140612,000000,9.57916,9.65245,9.5269,9.63781,592068.0371916,0
+DSL.US,D,20140613,000000,9.59752,9.6158,9.55363,9.59752,597432.27975788,0
+DSL.US,D,20140616,000000,9.61026,9.67445,9.55363,9.61953,653882.93499138,0
+DSL.US,D,20140617,000000,9.61953,9.65245,9.58375,9.63781,817728.71806175,0
+DSL.US,D,20140618,000000,9.6158,9.65245,9.52879,9.60575,1207800.7585643,0
+DSL.US,D,20140619,000000,9.59666,9.61953,9.53163,9.57562,777630.65002859,0
+DSL.US,D,20140620,000000,9.54709,9.5938,9.53163,9.56273,605109.05351804,0
+DSL.US,D,20140623,000000,9.54169,9.54709,9.48765,9.48765,972639.92003708,0
+DSL.US,D,20140624,000000,9.48765,9.505,9.42897,9.43537,1226183.0886774,0
+DSL.US,D,20140625,000000,9.45097,9.50869,9.45097,9.49951,871591.69674689,0
+DSL.US,D,20140626,000000,9.5123,9.58375,9.5031,9.58375,569398.02530399,0
+DSL.US,D,20140627,000000,9.58375,9.5892,9.55894,9.58566,541442.38380853,0
+DSL.US,D,20140630,000000,9.59666,9.62585,9.57562,9.61953,864577.67390019,0
+DSL.US,D,20140701,000000,9.60117,9.6817,9.59666,9.67445,647156.0678123,0
+DSL.US,D,20140702,000000,9.64881,9.66248,9.5123,9.52605,794281.31136298,0
+DSL.US,D,20140703,000000,9.52605,9.52879,9.45097,9.46197,701967.86123183,0
+DSL.US,D,20140707,000000,9.52879,9.53704,9.47203,9.47749,749219.70848222,0
+DSL.US,D,20140708,000000,9.5031,9.505,9.47749,9.505,876606.5483868,0
+DSL.US,D,20140709,000000,9.49951,9.53704,9.49951,9.5123,643827.02739205,0
+DSL.US,D,20140710,000000,9.50869,9.5123,9.47749,9.50869,571297.83846608,0
+DSL.US,D,20140711,000000,9.49401,9.505,9.48301,9.505,518215.53013204,0
+DSL.US,D,20140714,000000,9.5215,9.55894,9.51505,9.52605,523654.01827018,0
+DSL.US,D,20140715,000000,9.52879,9.56997,9.505,9.5123,753849.13825651,0
+DSL.US,D,20140716,000000,9.51505,9.53163,9.49951,9.50869,521576.23410498,0
+DSL.US,D,20140717,000000,9.52605,9.54169,9.50869,9.5123,697946.59003874,0
+DSL.US,D,20140718,000000,9.49951,9.52605,9.46104,9.47109,956371.40502838,0
+DSL.US,D,20140721,000000,9.47109,9.53704,9.46104,9.5031,786553.22081053,0
+DSL.US,D,20140722,000000,9.49951,9.51875,9.47109,9.49401,694677.60118397,0
+DSL.US,D,20140723,000000,9.49401,9.51505,9.44637,9.46742,877639.43531286,0
+DSL.US,D,20140724,000000,9.4555,9.47109,9.38777,9.40885,1195434.5034645,0
+DSL.US,D,20140725,000000,9.4033,9.41984,9.39235,9.41703,805892.00858463,0
+DSL.US,D,20140728,000000,9.41526,9.4445,9.3658,9.38415,1015097.4686698,0
+DSL.US,D,20140729,000000,9.38415,9.4445,9.37223,9.43998,778069.57237983,0
+DSL.US,D,20140730,000000,9.41984,9.4445,9.31912,9.33459,1434123.0985013,0
+DSL.US,D,20140731,000000,9.28521,9.2998,9.19269,9.22291,1589141.3014478,0
+DSL.US,D,20140801,000000,9.21741,9.26507,9.17894,9.21741,1106849.7096255,0
+DSL.US,D,20140804,000000,9.27238,9.27238,9.13773,9.15696,827185.20185303,0
+DSL.US,D,20140805,000000,9.14323,9.17528,9.01043,9.03789,1767019.4975981,0
+DSL.US,D,20140806,000000,9.03789,9.16794,9.02783,9.14688,965849.72575257,0
+DSL.US,D,20140807,000000,9.14688,9.18809,9.09193,9.11027,706598.38285274,0
+DSL.US,D,20140808,000000,9.13773,9.15696,9.09652,9.15696,848710.95845682,0
+DSL.US,D,20140811,000000,9.19726,9.20366,9.1176,9.14688,922317.80002128,0
+DSL.US,D,20140812,000000,9.17894,9.20734,9.15696,9.20002,720968.17654598,0
+DSL.US,D,20140813,000000,9.22291,9.27238,9.211,9.26962,569129.43102936,0
+DSL.US,D,20140814,000000,9.27606,9.38136,9.27238,9.37679,712244.32185342,0
+DSL.US,D,20140815,000000,9.38136,9.41984,9.2962,9.39328,757753.58185858,0
+DSL.US,D,20140818,000000,9.42625,9.46836,9.38864,9.43725,858988.51092504,0
+DSL.US,D,20140819,000000,9.4473,9.49116,9.44092,9.46291,504575.08999757,0
+DSL.US,D,20140820,000000,9.47476,9.47476,9.33924,9.35937,953946.41363012,0
+DSL.US,D,20140821,000000,9.36216,9.43725,9.36216,9.43725,827649.23667712,0
+DSL.US,D,20140822,000000,9.43725,9.44092,9.32359,9.33646,1110491.0181862,0
+DSL.US,D,20140825,000000,9.34745,9.38864,9.30072,9.38415,1274307.3213971,0
+DSL.US,D,20140826,000000,9.36665,9.40521,9.36216,9.38864,735293.20452679,0
+DSL.US,D,20140827,000000,9.40059,9.44092,9.3713,9.43725,749370.38331921,0
+DSL.US,D,20140828,000000,9.41526,9.45737,9.41526,9.44092,661845.7725725,0
+DSL.US,D,20140829,000000,9.46836,9.4849,9.38415,9.44543,832823.49792719,0
+DSL.US,D,20140902,000000,9.44543,9.44543,9.38136,9.38864,882131.29240988,0
+DSL.US,D,20140903,000000,9.41984,9.46291,9.38415,9.46291,986991.15233735,0
+DSL.US,D,20140904,000000,9.42625,9.46291,9.35937,9.42625,852207.0514137,0
+DSL.US,D,20140905,000000,9.39328,9.43725,9.38136,9.43725,545944.06752537,0
+DSL.US,D,20140908,000000,9.44092,9.45284,9.38415,9.41984,993286.74009173,0
+DSL.US,D,20140909,000000,9.44092,9.44092,9.32005,9.34204,1182444.8039301,0
+DSL.US,D,20140910,000000,9.35481,9.41526,9.33272,9.40521,778080.49084629,0
+DSL.US,D,20140911,000000,9.36665,9.4473,9.33924,9.4318,1057964.4597944,0
+DSL.US,D,20140912,000000,9.40521,9.43725,9.33924,9.40521,939999.16458843,0
+DSL.US,D,20140915,000000,9.38415,9.41158,9.34745,9.38415,1182059.3820648,0
+DSL.US,D,20140916,000000,9.38415,9.43725,9.36216,9.41984,781125.65113886,0
+DSL.US,D,20140917,000000,9.42625,9.44909,9.40059,9.43725,935257.27460972,0
+DSL.US,D,20140918,000000,9.43725,9.44543,9.40059,9.44543,1105893.2519645,0
+DSL.US,D,20140919,000000,9.46836,9.51685,9.43725,9.45737,906526.42199642,0
+DSL.US,D,20140922,000000,9.48576,9.49864,9.33552,9.34204,948537.40535138,0
+DSL.US,D,20140923,000000,9.32359,9.42625,9.30257,9.40059,774124.73045188,0
+DSL.US,D,20140924,000000,9.41158,9.43725,9.3713,9.38864,670593.64789123,0
+DSL.US,D,20140925,000000,9.40521,9.40521,9.24578,9.2998,1439348.6765435,0
+DSL.US,D,20140926,000000,9.26962,9.28972,9.23664,9.26962,935564.08351694,0
+DSL.US,D,20140929,000000,9.2513,9.36216,9.23207,9.31912,963347.21324251,0
+DSL.US,D,20140930,000000,9.36216,9.48576,9.28521,9.46836,1432244.0304253,0
+DSL.US,D,20141001,000000,9.43725,9.51409,9.42625,9.51409,1075125.013512,0
+DSL.US,D,20141002,000000,9.49864,9.49864,9.40521,9.40521,722049.10472442,0
+DSL.US,D,20141003,000000,9.42164,9.46836,9.38136,9.4318,659912.1121644,0
+DSL.US,D,20141006,000000,9.47569,9.5068,9.45284,9.50141,547603.67442558,0
+DSL.US,D,20141007,000000,9.49864,9.51051,9.45284,9.50141,567444.71165632,0
+DSL.US,D,20141008,000000,9.50405,9.50405,9.42625,9.50405,575970.94210617,0
+DSL.US,D,20141009,000000,9.49864,9.49864,9.38415,9.4318,679671.26089677,0
+DSL.US,D,20141010,000000,9.44092,9.44092,9.27606,9.2998,841796.29365479,0
+DSL.US,D,20141013,000000,9.2998,9.3713,9.28972,9.33832,802935.28787029,0
+DSL.US,D,20141014,000000,9.36216,9.38864,9.28972,9.38864,745947.44408751,0
+DSL.US,D,20141015,000000,9.38136,9.38136,9.2513,9.31819,1468418.0016169,0
+DSL.US,D,20141016,000000,9.31357,9.38136,9.26415,9.34652,818194.93657911,0
+DSL.US,D,20141017,000000,9.36216,9.43809,9.32359,9.34652,725332.28758557,0
+DSL.US,D,20141020,000000,9.37316,9.42164,9.34652,9.38136,588276.05379394,0
+DSL.US,D,20141021,000000,9.40521,9.48206,9.38415,9.4583,821292.50551063,0
+DSL.US,D,20141022,000000,9.47663,9.49951,9.42719,9.4473,495484.37483233,0
+DSL.US,D,20141023,000000,9.48576,9.49951,9.41984,9.43264,711486.58028186,0
+DSL.US,D,20141024,000000,9.45284,9.45284,9.35844,9.36216,782253.52872301,0
+DSL.US,D,20141027,000000,9.36216,9.38864,9.33832,9.36216,599236.01041523,0
+DSL.US,D,20141028,000000,9.39328,9.42164,9.37316,9.40521,498100.43939344,0
+DSL.US,D,20141029,000000,9.40059,9.43809,9.33832,9.34652,606291.52343443,0
+DSL.US,D,20141030,000000,9.34652,9.38864,9.34652,9.35844,490491.3601253,0
+DSL.US,D,20141031,000000,9.43264,9.43809,9.36216,9.38136,724581.0970939,0
+DSL.US,D,20141103,000000,9.38864,9.47663,9.38415,9.45284,862145.03957538,0
+DSL.US,D,20141104,000000,9.46384,9.46836,9.37679,9.44185,485688.32673447,0
+DSL.US,D,20141105,000000,9.45284,9.45284,9.41984,9.44185,582149.70226953,0
+DSL.US,D,20141106,000000,9.44543,9.49951,9.41158,9.43264,809635.95072991,0
+DSL.US,D,20141107,000000,9.43809,9.46836,9.39328,9.46836,657107.15813372,0
+DSL.US,D,20141110,000000,9.46836,9.49951,9.43809,9.46384,430627.59227992,0
+DSL.US,D,20141111,000000,9.46836,9.53163,9.46836,9.51409,923050.42912,0
+DSL.US,D,20141112,000000,9.50775,9.53163,9.46836,9.51409,578994.26546583,0
+DSL.US,D,20141113,000000,9.49306,9.51409,9.4473,9.44909,674689.16465618,0
+DSL.US,D,20141114,000000,9.44543,9.45737,9.40979,9.42164,755240.15088208,0
+DSL.US,D,20141117,000000,9.41797,9.44092,9.34652,9.38415,842772.40455531,0
+DSL.US,D,20141118,000000,9.39878,9.4473,9.3658,9.3713,967168.67649959,0
+DSL.US,D,20141119,000000,9.42164,9.42164,9.32099,9.35024,993321.67918436,0
+DSL.US,D,20141120,000000,9.33013,9.36123,9.31726,9.33832,847898.62455301,0
+DSL.US,D,20141121,000000,9.36123,9.37223,9.30165,9.31726,939463.06788581,0
+DSL.US,D,20141124,000000,9.33013,9.42164,9.33013,9.37679,1371288.4159352,0
+DSL.US,D,20141125,000000,9.38044,9.46291,9.38044,9.45737,838879.97126635,0
+DSL.US,D,20141126,000000,9.45737,9.46836,9.41797,9.44909,688097.04145528,0
+DSL.US,D,20141128,000000,9.40424,9.45284,9.39235,9.41797,425370.35068482,0
+DSL.US,D,20141201,000000,9.38044,9.44092,9.32547,9.37679,936082.71067325,0
+DSL.US,D,20141202,000000,9.3713,9.40424,9.32547,9.39878,821379.85324222,0
+DSL.US,D,20141203,000000,9.38044,9.39878,9.33459,9.33832,821372.21031571,0
+DSL.US,D,20141204,000000,9.36123,9.36123,9.31726,9.32099,708649.96269848,0
+DSL.US,D,20141205,000000,9.32547,9.33459,9.1176,9.12583,2070799.6222159,0
+DSL.US,D,20141208,000000,9.11118,9.11669,8.88496,8.91976,2246261.5617413,0
+DSL.US,D,20141209,000000,8.90876,8.92891,8.83365,8.92891,1696191.405745,0
+DSL.US,D,20141210,000000,8.89595,8.92891,8.78054,8.83,2629512.8362532,0
+DSL.US,D,20141211,000000,8.78513,8.8474,8.76679,8.76679,2183341.715137,0
+DSL.US,D,20141212,000000,8.7604,8.76313,8.55516,8.57574,3178169.0508445,0
+DSL.US,D,20141215,000000,8.60469,8.63162,8.51411,8.53006,1865603.4230108,0
+DSL.US,D,20141216,000000,8.51045,8.58215,8.29558,8.36025,3942948.6658628,0
+DSL.US,D,20141217,000000,8.42132,8.67495,8.37142,8.57044,3518459.4354203,0
+DSL.US,D,20141218,000000,8.7003,8.7732,8.58215,8.66944,2894989.888722,0
+DSL.US,D,20141219,000000,8.7003,8.73382,8.62906,8.7036,1893873.51634,0
+DSL.US,D,20141222,000000,8.7003,8.73382,8.65855,8.70726,2277380.2829669,0
+DSL.US,D,20141223,000000,8.7036,8.72467,8.65488,8.68767,2989758.9019576,0
+DSL.US,D,20141224,000000,8.67495,8.75764,8.67495,8.72924,1004156.0734415,0
+DSL.US,D,20141226,000000,8.73382,8.83733,8.71917,8.82633,1367319.553381,0
+DSL.US,D,20141229,000000,8.8529,8.87854,8.7036,8.79886,3189863.8202577,0
+DSL.US,D,20141230,000000,8.75764,8.83365,8.72924,8.81716,3023054.7653932,0
+DSL.US,D,20141231,000000,8.81716,8.96371,8.76498,8.94998,4526075.5708795,0
+DSL.US,D,20150102,000000,8.91976,8.96829,8.89045,8.96371,1136629.8268645,0
+DSL.US,D,20150105,000000,8.94998,8.94998,8.7375,8.79336,1416570.5718383,0
+DSL.US,D,20150106,000000,8.8703,8.90144,8.76771,8.88402,1578598.4302447,0
+DSL.US,D,20150107,000000,8.96096,8.97288,8.87488,8.9573,1277533.7282326,0
+DSL.US,D,20150108,000000,8.93715,8.96829,8.89045,8.92891,980611.49239132,0
+DSL.US,D,20150109,000000,8.91976,8.95364,8.81716,8.90144,845791.3605284,0
+DSL.US,D,20150112,000000,8.90144,8.94266,8.83733,8.92432,843109.78516859,0
+DSL.US,D,20150113,000000,8.96371,8.96371,8.90144,8.93441,643795.36383935,0
+DSL.US,D,20150114,000000,8.8831,8.90325,8.75214,8.89502,1193891.724155,0
+DSL.US,D,20150115,000000,8.89502,8.89502,8.79153,8.83733,1195385.3703654,0
+DSL.US,D,20150116,000000,8.83733,8.87761,8.81534,8.84007,1025218.8870678,0
+DSL.US,D,20150120,000000,8.84007,8.87761,8.81534,8.87397,1080785.1465191,0
+DSL.US,D,20150121,000000,8.85105,8.94998,8.84189,8.93441,715947.86567284,0
+DSL.US,D,20150122,000000,8.9692,9.00768,8.91425,8.99942,895617.78216743,0
+DSL.US,D,20150123,000000,8.98386,9.02966,8.97744,9.02966,923937.00859564,0
+DSL.US,D,20150126,000000,9.02966,9.03423,8.9573,8.96096,646529.34783813,0
+DSL.US,D,20150127,000000,8.97288,8.97288,8.91151,8.95364,810047.57691503,0
+DSL.US,D,20150128,000000,8.99942,9.004,8.9573,8.98937,808798.50435329,0
+DSL.US,D,20150129,000000,9.01866,9.02966,8.9692,8.98386,800926.29004371,0
+DSL.US,D,20150130,000000,8.99487,9.01407,8.93715,8.93715,698167.14306099,0
+DSL.US,D,20150202,000000,9.01134,9.05987,8.94998,9.01866,1310326.2503651,0
+DSL.US,D,20150203,000000,9.02325,9.10293,9.01866,9.08645,874458.88603632,0
+DSL.US,D,20150204,000000,9.06538,9.09102,9.02966,9.04889,741204.46226215,0
+DSL.US,D,20150205,000000,9.06538,9.16704,9.06538,9.15057,949633.61938284,0
+DSL.US,D,20150206,000000,9.15057,9.16704,9.08645,9.09925,616084.29599234,0
+DSL.US,D,20150209,000000,9.12583,9.13133,9.06538,9.08645,568077.98271034,0
+DSL.US,D,20150210,000000,9.07637,9.12215,9.05987,9.11669,596782.6310042,0
+DSL.US,D,20150211,000000,9.15147,9.15513,9.09652,9.14048,943608.8095964,0
+DSL.US,D,20150212,000000,9.14048,9.18537,9.1176,9.14506,782926.10625623,0
+DSL.US,D,20150213,000000,9.15513,9.17986,9.10293,9.12583,501452.40859323,0
+DSL.US,D,20150217,000000,9.15147,9.17619,9.06446,9.13589,852938.58866577,0
+DSL.US,D,20150218,000000,9.13589,9.16704,9.08553,9.14048,643756.05736015,0
+DSL.US,D,20150219,000000,9.14048,9.17071,9.12583,9.13589,446813.12694359,0
+DSL.US,D,20150220,000000,9.16704,9.17071,9.1176,9.14506,511286.67132364,0
+DSL.US,D,20150223,000000,9.15513,9.20734,9.15513,9.19817,818213.49797208,0
+DSL.US,D,20150224,000000,9.20642,9.2513,9.16337,9.23941,498595.04592358,0
+DSL.US,D,20150225,000000,9.26046,9.26046,9.16337,9.22016,932911.98801653,0
+DSL.US,D,20150226,000000,9.1936,9.27329,9.1936,9.22566,1020752.1424436,0
+DSL.US,D,20150227,000000,9.26046,9.31819,9.24946,9.28706,878389.5339579,0
+DSL.US,D,20150302,000000,9.31819,9.37855,9.266,9.31263,769415.59587252,0
+DSL.US,D,20150303,000000,9.28706,9.36757,9.27606,9.34652,666673.91843613,0
+DSL.US,D,20150304,000000,9.31263,9.35387,9.28706,9.35387,628336.99904116,0
+DSL.US,D,20150305,000000,9.36757,9.39143,9.34204,9.38592,376609.5713712,0
+DSL.US,D,20150306,000000,9.3713,9.3713,9.23941,9.31263,824630.28070402,0
+DSL.US,D,20150309,000000,9.31263,9.3631,9.23571,9.25502,689454.20683488,0
+DSL.US,D,20150310,000000,9.27329,9.29896,9.24946,9.28706,738973.81956667,0
+DSL.US,D,20150311,000000,9.28151,9.34204,9.24578,9.27606,542366.08607011,0
+DSL.US,D,20150312,000000,9.266,9.31819,9.26046,9.28706,421238.8029806,0
+DSL.US,D,20150313,000000,9.29896,9.29896,9.20092,9.2513,645232.23402402,0
+DSL.US,D,20150316,000000,9.2513,9.26046,9.16154,9.19726,515611.475884,0
+DSL.US,D,20150317,000000,9.20734,9.21375,9.10568,9.13498,506479.27054624,0
+DSL.US,D,20150318,000000,9.14414,9.23941,9.10568,9.17436,885751.8558843,0
+DSL.US,D,20150319,000000,9.15421,9.17436,9.04613,9.05622,592384.67271862,0
+DSL.US,D,20150320,000000,9.0901,9.16704,9.08462,9.12398,448858.15570943,0
+DSL.US,D,20150323,000000,9.10568,9.12947,9.0324,9.0901,728944.11628684,0
+DSL.US,D,20150324,000000,9.08094,9.12947,9.06904,9.12398,673942.34155108,0
+DSL.US,D,20150325,000000,9.15057,9.18809,9.12124,9.12124,634574.71892336,0
+DSL.US,D,20150326,000000,9.15057,9.16154,9.12124,9.13864,399274.12402559,0
+DSL.US,D,20150327,000000,9.16704,9.18809,9.12947,9.17894,472769.59723227,0
+DSL.US,D,20150330,000000,9.19726,9.20734,9.12124,9.13498,786156.88047845,0
+DSL.US,D,20150331,000000,9.17436,9.17436,9.11027,9.12398,925772.40280567,0
+DSL.US,D,20150401,000000,9.12124,9.22016,9.1176,9.19726,610660.00186058,0
+DSL.US,D,20150402,000000,9.16154,9.20734,9.15057,9.17894,619353.2848471,0
+DSL.US,D,20150406,000000,9.19726,9.26962,9.19726,9.23571,560628.31305234,0
+DSL.US,D,20150407,000000,9.24578,9.28151,9.20734,9.23207,485715.6229006,0
+DSL.US,D,20150408,000000,9.24578,9.31819,9.24578,9.29896,609346.5103468,0
+DSL.US,D,20150409,000000,9.32732,9.34204,9.30165,9.31819,432668.25365917,0
+DSL.US,D,20150410,000000,9.31819,9.34745,9.266,9.29896,712866.67444099,0
+DSL.US,D,20150413,000000,9.32732,9.35937,9.29896,9.31263,500618.23775654,0
+DSL.US,D,20150414,000000,9.33552,9.3685,9.31263,9.35937,547588.38857256,0
+DSL.US,D,20150415,000000,9.41891,9.43809,9.38415,9.41064,481914.90472978,0
+DSL.US,D,20150416,000000,9.41891,9.42719,9.39235,9.42719,421171.10848862,0
+DSL.US,D,20150417,000000,9.38415,9.41526,9.3685,9.39878,555851.48398099,0
+DSL.US,D,20150420,000000,9.40521,9.4555,9.39878,9.42719,464161.47828406,0
+DSL.US,D,20150421,000000,9.45097,9.45097,9.39235,9.41891,414535.95642771,0
+DSL.US,D,20150422,000000,9.43264,9.44637,9.38415,9.41891,546652.67599789,0
+DSL.US,D,20150423,000000,9.43264,9.4555,9.41526,9.43264,412303.13003891,0
+DSL.US,D,20150424,000000,9.44637,9.50775,9.43264,9.50775,441660.70262641,0
+DSL.US,D,20150427,000000,9.54434,9.54434,9.49116,9.54434,675657.63263019,0
+DSL.US,D,20150428,000000,9.57465,9.57465,9.45097,9.49116,749046.10486568,0
+DSL.US,D,20150429,000000,9.4849,9.49116,9.41891,9.4849,518508.14503288,0
+DSL.US,D,20150430,000000,9.50141,9.51875,9.46742,9.50141,662055.4071283,0
+DSL.US,D,20150501,000000,9.50775,9.5489,9.50405,9.5269,733725.31274475,0
+DSL.US,D,20150504,000000,9.52244,9.54434,9.44825,9.45097,487203.80987756,0
+DSL.US,D,20150505,000000,9.47936,9.50141,9.38415,9.41064,628601.22592923,0
+DSL.US,D,20150506,000000,9.44637,9.44637,9.31726,9.34204,756917.22732859,0
+DSL.US,D,20150507,000000,9.35937,9.38864,9.34745,9.37586,786204.92173082,0
+DSL.US,D,20150508,000000,9.42164,9.4555,9.38415,9.44185,750134.67597062,0
+DSL.US,D,20150511,000000,9.44185,9.4849,9.41526,9.42164,614567.7210026,0
+DSL.US,D,20150512,000000,9.41526,9.43264,9.37949,9.41526,439305.58941338,0
+DSL.US,D,20150513,000000,9.42719,9.49116,9.42719,9.45097,828378.59023588,0
+DSL.US,D,20150514,000000,9.50405,9.516,9.44825,9.50775,748669.41777318,0
+DSL.US,D,20150515,000000,9.52784,9.57649,9.50405,9.55724,517216.49045197,0
+DSL.US,D,20150518,000000,9.55079,9.6158,9.52064,9.58835,615626.81224813,0
+DSL.US,D,20150519,000000,9.59571,9.59571,9.55724,9.56911,488548.96494406,0
+DSL.US,D,20150520,000000,9.61484,9.6205,9.5325,9.55724,595897.1433752,0
+DSL.US,D,20150521,000000,9.56911,9.58375,9.50405,9.56178,587534.68992207,0
+DSL.US,D,20150522,000000,9.5325,9.58097,9.52784,9.56911,418687.15737152,0
+DSL.US,D,20150526,000000,9.52064,9.52974,9.50141,9.50775,649325.56709565,0
+DSL.US,D,20150527,000000,9.52974,9.56911,9.5123,9.56911,411835.8196749,0
+DSL.US,D,20150528,000000,9.52974,9.59935,9.516,9.52244,465968.48448133,0
+DSL.US,D,20150529,000000,9.6095,9.6095,9.50405,9.52244,614958.60210147,0
+DSL.US,D,20150601,000000,9.56911,9.63781,9.54624,9.61484,709668.65561817,0
+DSL.US,D,20150602,000000,9.59935,9.6205,9.58375,9.6158,392076.67094256,0
+DSL.US,D,20150603,000000,9.6095,9.61484,9.53978,9.56178,634246.07308325,0
+DSL.US,D,20150604,000000,9.53978,9.58835,9.52784,9.56911,495830.49021875,0
+DSL.US,D,20150605,000000,9.56911,9.56911,9.46291,9.49864,985220.17707935,0
+DSL.US,D,20150608,000000,9.49116,9.50405,9.45097,9.4849,559896.77580026,0
+DSL.US,D,20150609,000000,9.47391,9.4849,9.40521,9.41891,761057.50980598,0
+DSL.US,D,20150610,000000,9.38864,9.45643,9.37855,9.43264,604171.15725006,0
+DSL.US,D,20150611,000000,9.43264,9.46742,9.39235,9.41064,413226.83230047,0
+DSL.US,D,20150612,000000,9.41064,9.41891,9.35387,9.38864,421909.19682056,0
+DSL.US,D,20150615,000000,9.38864,9.43809,9.3631,9.40521,587108.86973058,0
+DSL.US,D,20150616,000000,9.42719,9.42719,9.3713,9.42719,534180.51177345,0
+DSL.US,D,20150617,000000,9.44825,9.46836,9.38323,9.41526,741623.73137379,0
+DSL.US,D,20150618,000000,9.42719,9.44825,9.38777,9.44637,683773.32874157,0
+DSL.US,D,20150619,000000,9.43264,9.50869,9.41891,9.46836,521917.98210482,0
+DSL.US,D,20150622,000000,9.49211,9.50226,9.45097,9.45643,515114.68566057,0
+DSL.US,D,20150623,000000,9.45643,9.45643,9.39878,9.42164,661011.60173579,0
+DSL.US,D,20150624,000000,9.41064,9.44825,9.38777,9.38777,671644.00436363,0
+DSL.US,D,20150625,000000,9.40521,9.42164,9.34204,9.35303,708233.96912678,0
+DSL.US,D,20150626,000000,9.33013,9.33832,9.21559,9.23664,1305653.1467249,0
+DSL.US,D,20150629,000000,9.23664,9.23664,9.10018,9.10842,1154856.0229074,0
+DSL.US,D,20150630,000000,9.20825,9.32547,9.14964,9.29435,1263392.1304882,0
+DSL.US,D,20150701,000000,9.32005,9.33013,9.24763,9.31171,572538.17625466,0
+DSL.US,D,20150702,000000,9.33459,9.33459,9.27145,9.31171,827331.50930345,0
+DSL.US,D,20150706,000000,9.24033,9.35303,9.24033,9.34204,544884.97627984,0
+DSL.US,D,20150707,000000,9.40521,9.40521,9.28427,9.37763,492993.87263536,0
+DSL.US,D,20150708,000000,9.36216,9.36216,9.28427,9.31171,437057.47717159,0
+DSL.US,D,20150709,000000,9.38777,9.38777,9.32005,9.35303,534045.12278948,0
+DSL.US,D,20150710,000000,9.38323,9.38323,9.31541,9.32547,264793.55646923,0
+DSL.US,D,20150713,000000,9.36216,9.36216,9.29435,9.33013,465565.59306935,0
+DSL.US,D,20150714,000000,9.34204,9.35303,9.31171,9.31171,566766.67488983,0
+DSL.US,D,20150715,000000,9.35387,9.35387,9.2998,9.30349,537042.24182967,0
+DSL.US,D,20150716,000000,9.33459,9.33459,9.2888,9.29435,362201.56304539,0
+DSL.US,D,20150717,000000,9.29435,9.30349,9.21375,9.23571,526204.57203261,0
+DSL.US,D,20150720,000000,9.25502,9.25502,9.11669,9.13133,793826.01131207,0
+DSL.US,D,20150721,000000,9.13682,9.1588,9.0901,9.09925,1288585.3999722,0
+DSL.US,D,20150722,000000,9.09925,9.10659,9.0205,9.02507,928291.29301539,0
+DSL.US,D,20150723,000000,9.03606,9.07453,9.01407,9.03974,536541.08421968,0
+DSL.US,D,20150724,000000,9.0315,9.06904,9.01134,9.06904,1147795.0506551,0
+DSL.US,D,20150727,000000,9.04065,9.0553,9.00768,9.04065,1003635.2625919,0
+DSL.US,D,20150728,000000,9.04523,9.09561,9.03974,9.0901,783485.13173843,0
+DSL.US,D,20150729,000000,9.06904,9.11669,9.0553,9.10659,545828.331781,0
+DSL.US,D,20150730,000000,9.10293,9.1176,9.07453,9.0901,588045.67415185,0
+DSL.US,D,20150731,000000,9.10293,9.13133,9.08553,9.10659,695260.64729233,0
+DSL.US,D,20150803,000000,9.09561,9.16612,9.0901,9.10659,803608.95725018,0
+DSL.US,D,20150804,000000,9.10293,9.12583,9.08094,9.08553,380348.05428325,0
+DSL.US,D,20150805,000000,9.10293,9.11669,9.06904,9.07453,456339.48892016,0
+DSL.US,D,20150806,000000,9.08094,9.08553,8.96279,8.97654,673706.50267579,0
+DSL.US,D,20150807,000000,8.96005,8.99852,8.87671,8.90144,913515.33237027,0
+DSL.US,D,20150810,000000,8.92067,9.00768,8.92067,8.99392,611895.97226258,0
+DSL.US,D,20150811,000000,8.95547,9.0901,8.95547,9.0901,933912.11954324,0
+DSL.US,D,20150812,000000,9.0901,9.16612,9.04431,9.13223,896103.6539244,0
+DSL.US,D,20150813,000000,9.13223,9.18718,9.12583,9.1533,783433.81494612,0
+DSL.US,D,20150814,000000,9.12215,9.17803,9.12215,9.17345,778829.49764467,0
+DSL.US,D,20150817,000000,9.17803,9.20642,9.1176,9.19726,1022595.1795802,0
+DSL.US,D,20150818,000000,9.18351,9.19726,9.14323,9.17345,683752.58365531,0
+DSL.US,D,20150819,000000,9.14323,9.14323,9.04431,9.06904,860499.62668156,0
+DSL.US,D,20150820,000000,9.00677,9.0553,8.95454,8.96096,780716.20864703,0
+DSL.US,D,20150821,000000,8.93715,8.98113,8.84281,8.87946,972332.0192832,0
+DSL.US,D,20150824,000000,8.58481,8.68941,8.52207,8.62355,3345505.4676384,0
+DSL.US,D,20150825,000000,8.71643,8.73566,8.62906,8.62906,942175.21495166,0
+DSL.US,D,20150826,000000,8.72651,8.7732,8.61823,8.6667,1123743.8527617,0
+DSL.US,D,20150827,000000,8.64948,8.8071,8.64948,8.71643,976308.52476387,0
+DSL.US,D,20150828,000000,8.69399,8.7613,8.68941,8.73566,612548.89655624,0
+DSL.US,D,20150831,000000,8.7613,8.76771,8.7036,8.70817,720819.6854023,0
+DSL.US,D,20150901,000000,8.63583,8.7613,8.62906,8.73017,892122.78105717,0
+DSL.US,D,20150902,000000,8.73017,8.7842,8.68033,8.7842,503653.57142931,0
+DSL.US,D,20150903,000000,8.76771,8.7842,8.70817,8.74756,640822.26542534,0
+DSL.US,D,20150904,000000,8.7003,8.75764,8.7003,8.75764,592233.99788162,0
+DSL.US,D,20150908,000000,8.76771,8.7897,8.74756,8.75214,383235.98865897,0
+DSL.US,D,20150909,000000,8.75764,8.7613,8.71643,8.73017,567524.41646138,0
+DSL.US,D,20150910,000000,8.73841,8.74391,8.6667,8.68674,592535.3475556,0
+DSL.US,D,20150911,000000,8.65762,8.72651,8.62906,8.68033,437897.10724152,0
+DSL.US,D,20150914,000000,8.66129,8.7003,8.52746,8.52746,494435.1102066,0
+DSL.US,D,20150915,000000,8.57668,8.63162,8.5337,8.61823,673285.04987085,0
+DSL.US,D,20150916,000000,8.62355,8.64307,8.55516,8.63162,635040.93744073,0
+DSL.US,D,20150917,000000,8.59827,8.79611,8.59114,8.79611,1151169.9486342,0
+DSL.US,D,20150918,000000,8.67759,8.87397,8.65762,8.86205,904859.17216968,0
+DSL.US,D,20150921,000000,8.8822,8.8822,8.80892,8.84007,431142.94389628,0
+DSL.US,D,20150922,000000,8.74483,8.81534,8.72192,8.80892,564266.34607307,0
+DSL.US,D,20150923,000000,8.8016,8.81534,8.78145,8.8016,488867.78416435,0
+DSL.US,D,20150924,000000,8.73566,8.77504,8.73107,8.75764,611427.57005195,0
+DSL.US,D,20150925,000000,8.78603,8.78603,8.60909,8.64307,659171.84013917,0
+DSL.US,D,20150928,000000,8.62355,8.62355,8.39724,8.42994,817651.19694996,0
+DSL.US,D,20150929,000000,8.42994,8.51668,8.28697,8.30592,985644.90542421,0
+DSL.US,D,20150930,000000,8.35254,8.41629,8.22752,8.32581,1396847.4540451,0
+DSL.US,D,20151001,000000,8.32828,8.32828,8.21205,8.28103,800814.92168594,0
+DSL.US,D,20151002,000000,8.21553,8.32315,8.18356,8.32315,698006.64160422,0
+DSL.US,D,20151005,000000,8.35932,8.42225,8.34816,8.41017,786123.03323245,0
+DSL.US,D,20151006,000000,8.36711,8.44204,8.35254,8.37745,695106.69691542,0
+DSL.US,D,20151007,000000,8.42225,8.47574,8.36711,8.47574,666237.17977819,0
+DSL.US,D,20151008,000000,8.51045,8.64948,8.47133,8.63583,860212.47101398,0
+DSL.US,D,20151009,000000,8.64307,8.69399,8.64307,8.67403,571118.77561632,0
+DSL.US,D,20151012,000000,8.67759,8.67759,8.58481,8.59827,313974.69674112,0
+DSL.US,D,20151013,000000,8.59114,8.64307,8.47574,8.47929,545367.57249686,0
+DSL.US,D,20151014,000000,8.49441,8.61823,8.48553,8.52207,697622.3115852,0
+DSL.US,D,20151015,000000,8.5337,8.60469,8.50156,8.58572,538865.62572662,0
+DSL.US,D,20151016,000000,8.59918,8.63217,8.58031,8.60909,806145.31700623,0
+DSL.US,D,20151019,000000,8.59572,8.65397,8.59572,8.61459,522805.6534271,0
+DSL.US,D,20151020,000000,8.60469,8.67035,8.59206,8.60909,474297.09068845,0
+DSL.US,D,20151021,000000,8.61823,8.62997,8.56676,8.56676,657882.36925157,0
+DSL.US,D,20151022,000000,8.59918,8.65039,8.56676,8.59572,779780.49607235,0
+DSL.US,D,20151023,000000,8.61459,8.69308,8.59572,8.69308,730980.41027952,0
+DSL.US,D,20151026,000000,8.70178,8.70178,8.59572,8.61459,766806.08239127,0
+DSL.US,D,20151027,000000,8.60909,8.60909,8.53738,8.56494,869555.40275418,0
+DSL.US,D,20151028,000000,8.56494,8.59918,8.53738,8.57309,523013.10428965,0
+DSL.US,D,20151029,000000,8.55516,8.56494,8.48553,8.52207,585611.94798043,0
+DSL.US,D,20151030,000000,8.55516,8.57668,8.50595,8.57668,735102.13136395,0
+DSL.US,D,20151102,000000,8.58572,8.64581,8.53738,8.62997,1223821.4243846,0
+DSL.US,D,20151103,000000,8.62997,8.65397,8.58031,8.62539,647384.26376107,0
+DSL.US,D,20151104,000000,8.65397,8.67035,8.59572,8.60909,497892.98853092,0
+DSL.US,D,20151105,000000,8.61459,8.63858,8.56676,8.60469,1037786.0419504,0
+DSL.US,D,20151106,000000,8.57309,8.57309,8.48911,8.51759,755283.82474787,0
+DSL.US,D,20151109,000000,8.50156,8.50156,8.34731,8.43599,896430.11607121,0
+DSL.US,D,20151110,000000,8.45265,8.45265,8.3464,8.42994,1101291.1183564,0
+DSL.US,D,20151111,000000,8.42994,8.42994,8.32754,8.36189,971254.36664472,0
+DSL.US,D,20151112,000000,8.36189,8.36629,8.28358,8.29906,694047.60566987,0
+DSL.US,D,20151113,000000,8.30427,8.32049,8.24998,8.27835,890832.2183229,0
+DSL.US,D,20151116,000000,8.29476,8.36629,8.29476,8.35071,827144.80352719,0
+DSL.US,D,20151117,000000,8.35071,8.38871,8.33871,8.37572,726510.3901154,0
+DSL.US,D,20151118,000000,8.39631,8.39991,8.36629,8.39991,803865.54121174,0
+DSL.US,D,20151119,000000,8.39631,8.40596,8.35759,8.38871,1253777.3289334,0
+DSL.US,D,20151120,000000,8.37572,8.38166,8.32581,8.33871,746101.39446445,0
+DSL.US,D,20151123,000000,8.37142,8.39991,8.2594,8.29906,824286.34901089,0
+DSL.US,D,20151124,000000,8.29476,8.32049,8.21637,8.24998,1086269.4922162,0
+DSL.US,D,20151125,000000,8.23879,8.29906,8.22927,8.27404,1086391.7790404,0
+DSL.US,D,20151127,000000,8.2672,8.32049,8.25427,8.32049,219037.53912231,0
+DSL.US,D,20151130,000000,8.32581,8.32581,8.21205,8.22414,1236635.3366089,0
+DSL.US,D,20151201,000000,8.25427,8.32049,8.25427,8.32049,1007747.1570565,0
+DSL.US,D,20151202,000000,8.29906,8.33167,8.2594,8.30933,1194102.4505576,0
+DSL.US,D,20151203,000000,8.30427,8.30933,8.25427,8.2672,972446.66318092,0
+DSL.US,D,20151204,000000,8.22927,8.2594,8.1766,8.18439,1041071.4085048,0
+DSL.US,D,20151207,000000,8.17312,8.19739,8.11367,8.12148,1424224.416819,0
+DSL.US,D,20151208,000000,8.10022,8.16031,8.08219,8.13383,888943.32362727,0
+DSL.US,D,20151209,000000,8.13383,8.16643,8.0907,8.14162,1403402.9013009,0
+DSL.US,D,20151210,000000,8.10691,8.13633,7.99134,8.00827,1407494.0506793,0
+DSL.US,D,20151211,000000,7.96981,7.9764,7.6802,7.77316,3194866.6615846,0
+DSL.US,D,20151214,000000,7.77316,7.79413,7.59933,7.68645,2310801.7087665,0
+DSL.US,D,20151215,000000,7.7269,7.99565,7.71546,7.94636,2537772.6056107,0
+DSL.US,D,20151216,000000,8.0048,8.24749,7.97484,8.156,3118013.7599448,0
+DSL.US,D,20151217,000000,8.20939,8.24136,8.07329,8.21983,2201171.5708477,0
+DSL.US,D,20151218,000000,8.18356,8.26196,8.10178,8.22323,2062181.6766479,0
+DSL.US,D,20151221,000000,8.2715,8.31462,8.21983,8.27571,2536489.6858029,0
+DSL.US,D,20151222,000000,8.30336,8.32671,8.13805,8.26454,2345810.6795881,0
+DSL.US,D,20151223,000000,8.31462,8.32671,8.23101,8.27571,1779973.1661929,0
+DSL.US,D,20151224,000000,8.2594,8.27571,8.21461,8.21983,602710.26643923,0
+DSL.US,D,20151228,000000,8.21461,8.21461,8.07842,8.14831,1753875.8476871,0
+DSL.US,D,20151229,000000,8.16891,8.19226,8.03693,8.06065,2087291.9657868,0
+DSL.US,D,20151230,000000,8.05407,8.14236,8.03438,8.1188,1677624.5535488,0
+DSL.US,D,20151231,000000,8.14831,8.14831,8.03438,8.06496,1843921.5323369,0
+DSL.US,D,20160104,000000,8.0048,8.1766,7.97484,8.16203,1267089.1232277,0
+DSL.US,D,20160105,000000,8.16203,8.31462,8.09939,8.26196,1265522.3232924,0
+DSL.US,D,20160106,000000,8.21983,8.32406,8.14236,8.23624,1414207.8156985,0
+DSL.US,D,20160107,000000,8.18705,8.20343,8.10864,8.16203,1019821.8891022,0
+DSL.US,D,20160108,000000,8.17836,8.26196,8.12651,8.21461,872140.89560925,0
+DSL.US,D,20160111,000000,8.21461,8.24136,8.12229,8.16891,662402.61436139,0
+DSL.US,D,20160112,000000,8.22323,8.22323,8.15271,8.19913,690023.05893685,0
+DSL.US,D,20160113,000000,8.23697,8.23697,8.02751,8.0777,1392224.5753507,0
+DSL.US,D,20160114,000000,8.08574,8.08987,7.96652,8.00652,1116380.4389887,0
+DSL.US,D,20160115,000000,7.92044,7.92556,7.78214,7.84495,1395787.2709528,0
+DSL.US,D,20160119,000000,7.85046,7.85046,7.66224,7.69301,2478736.457522,0
+DSL.US,D,20160120,000000,7.62571,7.63111,7.38108,7.55022,3069504.1053596,0
+DSL.US,D,20160121,000000,7.59693,7.66224,7.50573,7.58522,1468219.2855275,0
+DSL.US,D,20160122,000000,7.68645,7.78214,7.66224,7.77654,1679866.1147107,0
+DSL.US,D,20160125,000000,7.76592,7.76592,7.69695,7.73753,987946.51815161,0
+DSL.US,D,20160126,000000,7.76016,7.86301,7.75439,7.80806,1013527.3931945,0
+DSL.US,D,20160127,000000,7.81448,7.86877,7.75439,7.79643,1252033.6498415,0
+DSL.US,D,20160128,000000,7.88269,7.88269,7.81448,7.8556,883225.32274805,0
+DSL.US,D,20160129,000000,7.91147,8.00652,7.8556,7.88838,1171468.4696093,0
+DSL.US,D,20160201,000000,7.87619,7.97163,7.8556,7.92044,662712.6988085,0
+DSL.US,D,20160202,000000,7.89314,7.92904,7.84495,7.91723,668905.65297827,0
+DSL.US,D,20160203,000000,7.93142,7.99041,7.87619,7.96064,987148.37825422,0
+DSL.US,D,20160204,000000,7.91723,7.95487,7.87619,7.95056,738360.20175226,0
+DSL.US,D,20160205,000000,7.92044,7.94242,7.81448,7.88269,823862.71251266,0
+DSL.US,D,20160208,000000,7.82426,7.82426,7.71546,7.787,1484878.6816351,0
+DSL.US,D,20160209,000000,7.70604,7.77654,7.6802,7.74541,1129973.9297173,0
+DSL.US,D,20160210,000000,7.77747,7.77747,7.70081,7.70511,751893.64091552,0
+DSL.US,D,20160211,000000,7.63432,7.67122,7.57807,7.6192,1198915.3105682,0
+DSL.US,D,20160212,000000,7.64961,7.64961,7.5887,7.64476,1007904.3829734,0
+DSL.US,D,20160216,000000,7.69219,7.70997,7.61215,7.62488,858959.03106564,0
+DSL.US,D,20160217,000000,7.64961,7.70511,7.63844,7.64961,1093539.0071779,0
+DSL.US,D,20160218,000000,7.6672,7.74541,7.64961,7.70511,669644.83315685,0
+DSL.US,D,20160219,000000,7.66069,7.79222,7.64476,7.72766,545309.70462469,0
+DSL.US,D,20160222,000000,7.77052,7.79707,7.72123,7.72766,727760.55452378,0
+DSL.US,D,20160223,000000,7.70511,7.75439,7.67928,7.69219,820257.43489127,0
+DSL.US,D,20160224,000000,7.67508,7.79222,7.66069,7.73341,849985.14349139,0
+DSL.US,D,20160225,000000,7.77052,7.825,7.74139,7.80806,462591.40280871,0
+DSL.US,D,20160226,000000,7.86877,7.87776,7.80806,7.86877,575982.95241925,0
+DSL.US,D,20160229,000000,7.92126,7.92126,7.8522,7.90798,827345.70330984,0
+DSL.US,D,20160301,000000,7.96302,8.01476,7.91814,8.0057,1028519.5394752,0
+DSL.US,D,20160302,000000,8.0057,8.02411,7.96302,7.99984,708641.22792531,0
+DSL.US,D,20160303,000000,7.99479,8.13633,7.9862,8.13302,1242582.6252836,0
+DSL.US,D,20160304,000000,8.14162,8.36876,8.13302,8.24823,1222016.6018806,0
+DSL.US,D,20160307,000000,8.2594,8.32141,8.21893,8.25253,1061503.1347705,0
+DSL.US,D,20160308,000000,8.2594,8.2594,8.20939,8.23101,503711.43930148,0
+DSL.US,D,20160309,000000,8.26196,8.27662,8.22323,8.26545,515610.38403736,0
+DSL.US,D,20160310,000000,8.30427,8.32141,8.24823,8.32141,702854.44070747,0
+DSL.US,D,20160311,000000,8.34376,8.3954,8.33348,8.36372,845762.97251565,0
+DSL.US,D,20160314,000000,8.36372,8.38516,8.29906,8.30427,565967.4431458,0
+DSL.US,D,20160315,000000,8.28266,8.32581,8.26196,8.31628,759180.62542344,0
+DSL.US,D,20160316,000000,8.34376,8.38516,8.30427,8.38516,876865.31604165,0
+DSL.US,D,20160317,000000,8.39991,8.52746,8.39991,8.52746,1014086.4186766,0
+DSL.US,D,20160318,000000,8.56676,8.6404,8.5426,8.5794,848399.78216303,0
+DSL.US,D,20160321,000000,8.60469,8.66038,8.56952,8.64672,594095.59641115,0
+DSL.US,D,20160322,000000,8.6513,8.70178,8.60469,8.66038,959573.7912378,0
+DSL.US,D,20160323,000000,8.6667,8.68218,8.5794,8.5948,505265.13707713,0
+DSL.US,D,20160324,000000,8.53462,8.59114,8.51136,8.55075,518442.63423418,0
+DSL.US,D,20160328,000000,8.58481,8.5948,8.46869,8.50073,643544.23911102,0
+DSL.US,D,20160329,000000,8.49616,8.56238,8.46328,8.51136,754107.90591134,0
+DSL.US,D,20160330,000000,8.55075,8.6263,8.48379,8.55697,679980.25349725,0
+DSL.US,D,20160331,000000,8.58481,8.6667,8.55075,8.5948,1117428.6117678,0
+DSL.US,D,20160401,000000,8.59827,8.70726,8.57574,8.68767,1124403.3281351,0
+DSL.US,D,20160404,000000,8.63079,8.70726,8.63079,8.6667,740781.91761058,0
+DSL.US,D,20160405,000000,8.65579,8.68767,8.63309,8.68767,476595.42787591,0
+DSL.US,D,20160406,000000,8.73841,8.76679,8.69489,8.75214,825998.36455006,0
+DSL.US,D,20160407,000000,8.70178,8.72559,8.59827,8.65579,1074041.9016402,0
+DSL.US,D,20160408,000000,8.71276,8.76498,8.66038,8.74391,576513.58988866,0
+DSL.US,D,20160411,000000,8.76679,8.80619,8.7613,8.77596,452358.61605292,0
+DSL.US,D,20160412,000000,8.79336,8.85746,8.79336,8.82817,689164.86747397,0
+DSL.US,D,20160413,000000,8.85198,8.90325,8.82817,8.8703,689408.3492758,0
+DSL.US,D,20160414,000000,8.90053,8.91059,8.85198,8.85198,536916.67946552,0
+DSL.US,D,20160415,000000,8.85198,8.88678,8.82817,8.83733,640516.54836478,0
+DSL.US,D,20160418,000000,8.83733,8.89228,8.82449,8.87579,700125.91594192,0
+DSL.US,D,20160419,000000,8.87946,8.917,8.85746,8.90325,538570.82713251,0
+DSL.US,D,20160420,000000,8.91244,9.01043,8.91244,8.9692,700914.22921953,0
+DSL.US,D,20160421,000000,9.01043,9.0324,8.95913,8.9738,489009.72422818,0
+DSL.US,D,20160422,000000,9.00127,9.02599,8.98479,9.01043,393241.67131264,0
+DSL.US,D,20160425,000000,8.99119,9.0205,8.9509,9.01043,389957.39660483,0
+DSL.US,D,20160426,000000,9.01407,9.04889,9.01407,9.03789,531441.06854145,0
+DSL.US,D,20160427,000000,9.04249,9.09652,9.01043,9.0205,650282.02475658,0
+DSL.US,D,20160428,000000,9.02599,9.08094,8.94998,8.94998,635595.59553632,0
+DSL.US,D,20160429,000000,8.97835,9.12947,8.97835,9.08094,914933.64116196,0
+DSL.US,D,20160502,000000,9.11482,9.17619,9.10293,9.15421,816688.18820918,0
+DSL.US,D,20160503,000000,9.14964,9.17254,9.1176,9.14964,1391235.3622905,0
+DSL.US,D,20160504,000000,9.14964,9.19908,9.12492,9.17254,1261659.3698629,0
+DSL.US,D,20160505,000000,9.19726,9.2998,9.19726,9.25584,931395.4130268,0
+DSL.US,D,20160506,000000,9.28151,9.33739,9.2513,9.26231,805076.39914089,0
+DSL.US,D,20160509,000000,9.28151,9.28972,9.20916,9.23941,691906.49439927,0
+DSL.US,D,20160510,000000,9.28151,9.28151,9.2513,9.27606,690567.89041265,0
+DSL.US,D,20160511,000000,9.31726,9.33366,9.2513,9.25584,977024.77616291,0
+DSL.US,D,20160512,000000,9.2998,9.32173,9.25584,9.27606,762377.55239964,0
+DSL.US,D,20160513,000000,9.27606,9.35844,9.27145,9.31171,924892.3744099,0
+DSL.US,D,20160516,000000,9.32732,9.41984,9.32173,9.38136,1135487.755274,0
+DSL.US,D,20160517,000000,9.41158,9.44637,9.34204,9.35211,793419.84436017,0
+DSL.US,D,20160518,000000,9.3631,9.41984,9.28151,9.29158,654552.2369847,0
+DSL.US,D,20160519,000000,9.26962,9.2998,9.18993,9.27606,1310921.3067864,0
+DSL.US,D,20160520,000000,9.34652,9.35211,9.27606,9.2998,504417.8640807,0
+DSL.US,D,20160523,000000,9.32732,9.3631,9.28798,9.32173,410272.29527944,0
+DSL.US,D,20160524,000000,9.34652,9.37223,9.30349,9.33366,650190.30963841,0
+DSL.US,D,20160525,000000,9.37223,9.50869,9.35211,9.46291,1022449.9639764,0
+DSL.US,D,20160526,000000,9.49116,9.49769,9.34652,9.35844,1052961.6184675,0
+DSL.US,D,20160527,000000,9.37679,9.41158,9.34204,9.3905,497598.18993681,0
+DSL.US,D,20160531,000000,9.44092,9.50869,9.38136,9.3905,728503.01024228,0
+DSL.US,D,20160601,000000,9.41158,9.52974,9.3713,9.44825,966072.46246813,0
+DSL.US,D,20160602,000000,9.47749,9.56635,9.46742,9.51409,1068450.5549718,0
+DSL.US,D,20160603,000000,9.51685,9.60757,9.51685,9.57916,855674.75635784,0
+DSL.US,D,20160606,000000,9.6158,9.70836,9.60117,9.65895,824803.88432057,0
+DSL.US,D,20160607,000000,9.66808,9.73677,9.60117,9.6314,1095027.1941547,0
+DSL.US,D,20160608,000000,9.66808,9.75038,9.66344,9.679,786793.4270724,0
+DSL.US,D,20160609,000000,9.64976,9.69001,9.6314,9.64327,877066.21582428,0
+DSL.US,D,20160610,000000,9.63781,9.66344,9.58375,9.61303,926633.86980849,0
+DSL.US,D,20160613,000000,9.58375,9.61858,9.55268,9.55268,570418.90191695,0
+DSL.US,D,20160614,000000,9.54709,9.60117,9.5215,9.55268,806564.58611787,0
+DSL.US,D,20160615,000000,9.56635,9.59666,9.5269,9.54709,775521.20231069,0
+DSL.US,D,20160616,000000,9.53345,9.53978,9.49769,9.516,1071021.8538204,0
+DSL.US,D,20160617,000000,9.516,9.5737,9.51505,9.52974,540698.83624336,0
+DSL.US,D,20160620,000000,9.61398,9.66992,9.57916,9.58375,927046.58784025,0
+DSL.US,D,20160621,000000,9.59666,9.66431,9.57465,9.60212,848361.56753045,0
+DSL.US,D,20160622,000000,9.6314,9.64976,9.58375,9.59666,605229.15664895,0
+DSL.US,D,20160623,000000,9.66065,9.73937,9.60212,9.67532,1108054.0164749,0
+DSL.US,D,20160624,000000,9.49769,9.67532,9.45643,9.5215,1429768.8140814,0
+DSL.US,D,20160627,000000,9.51409,9.53978,9.45643,9.46836,1021111.3599898,0
+DSL.US,D,20160628,000000,9.56635,9.6314,9.516,9.58835,982569.1734256,0
+DSL.US,D,20160629,000000,9.67532,9.679,9.59666,9.63781,975590.08967155,0
+DSL.US,D,20160630,000000,9.66431,9.70836,9.61398,9.61953,1600467.026695,0
+DSL.US,D,20160701,000000,9.66065,9.788,9.64413,9.75231,908588.92030857,0
+DSL.US,D,20160705,000000,9.71561,9.78635,9.6845,9.70198,1100599.9794302,0
+DSL.US,D,20160706,000000,9.70836,9.82175,9.66992,9.80829,876472.2512495,0
+DSL.US,D,20160707,000000,9.80361,9.92628,9.78635,9.8587,1099680.6445552,0
+DSL.US,D,20160708,000000,9.9455,10.049,9.91244,9.95291,824715.44474231,0
+DSL.US,D,20160711,000000,9.9766,10.0976,9.9766,9.99416,952091.36618047,0
+DSL.US,D,20160712,000000,10.0425,10.0911,10.0161,10.0224,811141.6072532,0
+DSL.US,D,20160713,000000,10.0921,10.0921,9.81989,9.88143,1376730.1796133,0
+DSL.US,D,20160714,000000,9.98411,9.99416,9.81365,9.95652,1436906.215599,0
+DSL.US,D,20160715,000000,9.99416,9.99416,9.85773,9.87304,463903.80247587,0
+DSL.US,D,20160718,000000,9.86963,9.97573,9.86963,9.94452,825553.98296558,0
+DSL.US,D,20160719,000000,9.96207,9.98411,9.9335,9.98411,434345.33010572,0
+DSL.US,D,20160720,000000,9.99416,10.071,9.99416,10.071,852235.43942648,0
+DSL.US,D,20160721,000000,10.0921,10.0985,9.98938,10.0389,535756.04648201,0
+DSL.US,D,20160722,000000,10.071,10.0921,10.0389,10.0866,472859.12865714,0
+DSL.US,D,20160725,000000,10.0985,10.1169,10.049,10.071,605905.00972214,0
+DSL.US,D,20160726,000000,10.083,10.1379,10.083,10.0921,767348.73017378,0
+DSL.US,D,20160727,000000,10.1059,10.1442,10.049,10.0985,406199.70729405,0
+DSL.US,D,20160728,000000,10.083,10.116,10.061,10.1059,478389.33191347,0
+DSL.US,D,20160729,000000,10.1507,10.2368,10.1178,10.2368,878879.77310143,0
+DSL.US,D,20160801,000000,10.2497,10.2534,10.0783,10.1169,893875.19492219,0
+DSL.US,D,20160802,000000,10.0985,10.1059,9.93828,9.95652,1860547.0811983,0
+DSL.US,D,20160803,000000,9.94452,10.0325,9.93828,10.0224,805515.32149214,0
+DSL.US,D,20160804,000000,10.0425,10.0866,10.0224,10.0866,696609.07789876,0
+DSL.US,D,20160805,000000,10.0921,10.1151,10.0224,10.071,1182564.9070613,0
+DSL.US,D,20160808,000000,10.0783,10.0921,10.0425,10.0664,630193.13833746,0
+DSL.US,D,20160809,000000,10.0747,10.1169,10.061,10.083,615832.07941737,0
+DSL.US,D,20160810,000000,10.1287,10.1287,10.0747,10.0866,467939.26767533,0
+DSL.US,D,20160811,000000,10.1287,10.1928,10.094,10.1865,662618.79999705,0
+DSL.US,D,20160812,000000,10.2177,10.2229,10.1598,10.1975,473387.58243327,0
+DSL.US,D,20160815,000000,10.2066,10.2229,10.1689,10.1909,751045.27607246,0
+DSL.US,D,20160816,000000,10.2129,10.2267,10.1736,10.2129,418920.81255352,0
+DSL.US,D,20160817,000000,10.2028,10.2625,10.1507,10.244,532278.51491808,0
+DSL.US,D,20160818,000000,10.2625,10.2946,10.2267,10.2669,552574.85219971,0
+DSL.US,D,20160819,000000,10.255,10.2669,10.1909,10.2331,477864.15367728,0
+DSL.US,D,20160822,000000,10.2066,10.2669,10.1909,10.2129,544843.48610733,0
+DSL.US,D,20160823,000000,10.2506,10.2889,10.1975,10.277,568322.5563588,0
+DSL.US,D,20160824,000000,10.3157,10.3358,10.2331,10.2625,400018.7634374,0
+DSL.US,D,20160825,000000,10.277,10.2946,10.1635,10.2129,706037.17367729,0
+DSL.US,D,20160826,000000,10.244,10.2669,10.1799,10.2229,618325.85715428,0
+DSL.US,D,20160829,000000,10.2378,10.2625,10.1689,10.1799,899036.35401253,0
+DSL.US,D,20160830,000000,10.1865,10.2177,10.1562,10.1975,597065.41928522,0
+DSL.US,D,20160831,000000,10.2267,10.277,10.2028,10.2506,783124.82234562,0
+DSL.US,D,20160901,000000,10.2506,10.2836,10.2177,10.2836,727335.82617891,0
+DSL.US,D,20160902,000000,10.277,10.3669,10.277,10.3669,1614561.6750338,0
+DSL.US,D,20160906,000000,10.3358,10.3824,10.3201,10.3468,628406.87722644,0
+DSL.US,D,20160907,000000,10.3779,10.3824,10.3468,10.3824,533207.67641285,0
+DSL.US,D,20160908,000000,10.388,10.4044,10.3201,10.388,684813.85859414,0
+DSL.US,D,20160909,000000,10.3468,10.3603,10.0416,10.1169,1621288.5422129,0
+DSL.US,D,20160912,000000,10.0481,10.1507,9.94277,10.1112,1282348.7719367,0
+DSL.US,D,20160913,000000,10.061,10.1112,9.84671,9.87499,1654680.4881532,0
+DSL.US,D,20160914,000000,9.91624,9.97933,9.88065,9.91624,1075643.6406681,0
+DSL.US,D,20160915,000000,9.92531,10.0564,9.91995,10.0224,712807.71472217,0
+DSL.US,D,20160916,000000,10.0399,10.0499,10.017,10.0435,446286.85686074,0
+DSL.US,D,20160919,000000,10.0747,10.1296,10.0224,10.0499,444645.8113535,0
+DSL.US,D,20160920,000000,10.0884,10.1011,10.0499,10.0637,657083.13750753,0
+DSL.US,D,20160921,000000,10.1011,10.1607,10.049,10.1296,1040845.3962493,0
+DSL.US,D,20160922,000000,10.1883,10.2415,10.1783,10.2157,732788.50832343,0
+DSL.US,D,20160923,000000,10.2157,10.2349,10.1663,10.1947,446077.22230493,0
+DSL.US,D,20160926,000000,10.1992,10.2093,10.1261,10.1472,516316.80881659,0
+DSL.US,D,20160927,000000,10.1361,10.2093,10.1151,10.1947,680790.40370777,0
+DSL.US,D,20160928,000000,10.1992,10.2607,10.1883,10.2349,487340.29070817,0
+DSL.US,D,20160929,000000,10.2607,10.2688,10.1516,10.1883,1054413.7745052,0
+DSL.US,D,20160930,000000,10.2415,10.3184,10.2312,10.2863,1138054.6867361,0
+DSL.US,D,20161003,000000,10.2973,10.2973,10.2349,10.2917,611357.69186667,0
+DSL.US,D,20161004,000000,10.2607,10.2917,10.1516,10.1709,622696.51927372,0
+DSL.US,D,20161005,000000,10.2304,10.2304,10.1414,10.1709,679732.40430886,0
+DSL.US,D,20161006,000000,10.1836,10.2167,10.1442,10.1562,715774.26205631,0
+DSL.US,D,20161007,000000,10.1836,10.1992,10.1232,10.1516,462614.33158827,0
+DSL.US,D,20161010,000000,10.1883,10.1992,10.1607,10.1947,336061.66252035,0
+DSL.US,D,20161011,000000,10.1709,10.1883,10.1151,10.1516,487294.4331491,0
+DSL.US,D,20161012,000000,10.1663,10.1975,10.1187,10.1836,377505.97746665,0
+DSL.US,D,20161013,000000,10.1516,10.1783,10.1141,10.1562,416798.26267589,0
+DSL.US,D,20161014,000000,10.1783,10.2157,10.1617,10.1992,438358.95837229,0
+DSL.US,D,20161017,000000,10.2102,10.2212,10.094,10.1296,490532.85029779,0
+DSL.US,D,20161018,000000,10.1992,10.1992,10.0791,10.1261,594339.07821294,0
+DSL.US,D,20161019,000000,10.1472,10.2312,10.1296,10.2239,444540.99407559,0
+DSL.US,D,20161020,000000,10.2102,10.2415,10.1891,10.2312,320322.69313444,0
+DSL.US,D,20161021,000000,10.2157,10.2331,10.1635,10.1956,402136.94592845,0
+DSL.US,D,20161024,000000,10.2239,10.2349,10.1836,10.1956,239256.35529215,0
+DSL.US,D,20161025,000000,10.2157,10.2753,10.1992,10.2669,527402.32780204,0
+DSL.US,D,20161026,000000,10.2487,10.3201,10.2415,10.2981,389815.456541,0
+DSL.US,D,20161027,000000,10.2826,10.309,10.1078,10.1296,621089.32101247,0
+DSL.US,D,20161028,000000,10.1002,10.1472,10.0628,10.1078,659247.17755767,0
+DSL.US,D,20161031,000000,10.1296,10.1956,10.1261,10.1516,589566.61652818,0
+DSL.US,D,20161101,000000,10.1783,10.1956,9.99777,10.027,1070412.6033926,0
+DSL.US,D,20161102,000000,10.027,10.049,9.8942,9.92999,1401706.1716148,0
+DSL.US,D,20161103,000000,9.92999,9.97758,9.91341,9.94735,636728.93235369,0
+DSL.US,D,20161104,000000,9.97397,9.97397,9.86582,9.8823,891552.83710854,0
+DSL.US,D,20161107,000000,9.97397,10.0152,9.95105,10.0088,688685.54679688,0
+DSL.US,D,20161108,000000,10.0315,10.0315,9.93633,9.9886,576189.31143513,0
+DSL.US,D,20161109,000000,9.95105,9.96841,9.7687,9.89323,2246162.2036966,0
+DSL.US,D,20161110,000000,9.84866,9.85022,9.71387,9.79971,1791721.4360919,0
+DSL.US,D,20161111,000000,9.75514,9.78157,9.55534,9.5828,2169385.7313219,0
+DSL.US,D,20161114,000000,9.49769,9.69455,9.49769,9.66248,2071749.5287969,0
+DSL.US,D,20161115,000000,9.67166,9.87402,9.67166,9.86963,1352012.9552665,0
+DSL.US,D,20161116,000000,9.87402,9.88884,9.78966,9.84281,676023.40125623,0
+DSL.US,D,20161117,000000,9.84281,9.98324,9.78966,9.81843,1014182.5011814,0
+DSL.US,D,20161118,000000,9.83179,9.86495,9.75514,9.77698,775289.73082198,0
+DSL.US,D,20161121,000000,9.85773,9.88143,9.78966,9.86495,726087.84546384,0
+DSL.US,D,20161122,000000,9.92902,9.9886,9.90893,9.96558,837844.90064698,0
+DSL.US,D,20161123,000000,9.92346,9.96558,9.90707,9.95925,456820.99329054,0
+DSL.US,D,20161125,000000,9.99777,10.0325,9.98324,10.0088,265988.03669873,0
+DSL.US,D,20161128,000000,9.9886,10.0088,9.98324,10.0014,444359.74753253,0
+DSL.US,D,20161129,000000,9.9886,9.99328,9.88601,9.95554,880310.09220622,0
+DSL.US,D,20161130,000000,9.94199,10.1423,9.94199,10.0637,1307783.3395291,0
+DSL.US,D,20161201,000000,10.0389,10.137,10.0325,10.1086,1067777.9774385,0
+DSL.US,D,20161202,000000,10.1423,10.1635,10.0747,10.1313,672809.00473369,0
+DSL.US,D,20161205,000000,10.1572,10.1791,10.0425,10.1736,984889.34754597,0
+DSL.US,D,20161206,000000,10.202,10.2167,10.1203,10.212,577274.60700015,0
+DSL.US,D,20161207,000000,10.1682,10.2955,10.1682,10.2625,894364.34221911,0
+DSL.US,D,20161208,000000,10.2066,10.2378,10.1635,10.2066,1055592.9688818,0
+DSL.US,D,20161209,000000,10.202,10.2506,10.1791,10.2506,498470.57540607,0
+DSL.US,D,20161212,000000,10.2716,10.2898,10.1635,10.1856,852457.08429538,0
+DSL.US,D,20161213,000000,10.1966,10.2534,10.1261,10.1635,1139967.6020579,0
+DSL.US,D,20161214,000000,10.2267,10.2267,10.0966,10.1261,876025.68597173,0
+DSL.US,D,20161215,000000,10.1414,10.202,10.1078,10.1626,940529.80205785,0
+DSL.US,D,20161216,000000,10.1891,10.202,10.0791,10.1361,850586.75099271,0
+DSL.US,D,20161219,000000,10.202,10.2569,10.1682,10.2167,750976.48973383,0
+DSL.US,D,20161220,000000,10.2229,10.2569,10.2066,10.2331,704710.58000376,0
+DSL.US,D,20161221,000000,10.2669,10.2955,10.2167,10.2506,909867.47272973,0
+DSL.US,D,20161222,000000,10.2846,10.3166,10.255,10.3109,631636.55960201,0
+DSL.US,D,20161223,000000,10.3009,10.3503,10.3009,10.3257,1047095.1264447,0
+DSL.US,D,20161227,000000,10.3009,10.3953,10.2955,10.3503,736772.65673062,0
+DSL.US,D,20161228,000000,10.3779,10.4209,10.3503,10.4209,774542.90771687,0
+DSL.US,D,20161229,000000,10.4364,10.4547,10.3953,10.4283,805850.51841211,0
+DSL.US,D,20161230,000000,10.4474,10.4923,10.4053,10.4547,902379.58843915,0
+DSL.US,D,20170103,000000,10.4851,10.5436,10.4722,10.4767,853518.3592342,0
+DSL.US,D,20170104,000000,10.4851,10.5163,10.4474,10.4665,1098235.0395973,0
+DSL.US,D,20170105,000000,10.4665,10.4977,10.4547,10.4603,851812.89477491,0
+DSL.US,D,20170106,000000,10.5281,10.5281,10.4767,10.5087,767265.74982876,0
+DSL.US,D,20170109,000000,10.5474,10.5739,10.4722,10.4851,1604171.6623611,0
+DSL.US,D,20170110,000000,10.5023,10.5527,10.5023,10.5436,750358.50453282,0
+DSL.US,D,20170111,000000,10.5792,10.6141,10.5583,10.5792,645477.89951911,0
+DSL.US,D,20170112,000000,10.6214,10.648,10.5739,10.592,619876.27939,0
+DSL.US,D,20170113,000000,10.5848,10.6314,10.5848,10.6314,533566.89395902,0
+DSL.US,D,20170117,000000,10.6122,10.6745,10.6122,10.6645,707153.04094834,0
+DSL.US,D,20170118,000000,10.6517,10.7029,10.6517,10.7029,598944.48736105,0
+DSL.US,D,20170119,000000,10.7029,10.7029,10.637,10.6645,653227.82700446,0
+DSL.US,D,20170120,000000,10.67,10.6837,10.6251,10.6645,541159.59552752,0
+DSL.US,D,20170123,000000,10.6983,10.7258,10.67,10.7093,902869.82758271,0
+DSL.US,D,20170124,000000,10.7369,10.7634,10.7222,10.7634,741449.03591062,0
+DSL.US,D,20170125,000000,10.7607,10.8075,10.7148,10.7607,808785.40219355,0
+DSL.US,D,20170126,000000,10.7753,10.92,10.7488,10.8256,1691829.4783986,0
+DSL.US,D,20170127,000000,10.9008,10.9247,10.8477,10.8705,1324180.6924419,0
+DSL.US,D,20170130,000000,10.909,10.9576,10.8815,10.9576,1092729.948814,0
+DSL.US,D,20170131,000000,10.9969,11.0298,10.9749,11.0298,1108967.8921165,0
+DSL.US,D,20170201,000000,11.0576,11.0978,11.0298,11.0417,978945.33441124,0
+DSL.US,D,20170202,000000,11.0839,11.0839,11.0417,11.0839,661899.27305808,0
+DSL.US,D,20170203,000000,11.1372,11.2873,11.0895,11.2343,1840069.4973738,0
+DSL.US,D,20170206,000000,11.2269,11.2873,11.1754,11.2698,1341506.1150028,0
+DSL.US,D,20170207,000000,11.2873,11.3522,11.2524,11.3321,1140973.1928178,0
+DSL.US,D,20170208,000000,11.346,11.3522,11.2159,11.2414,1357095.5013982,0
+DSL.US,D,20170209,000000,11.2698,11.3129,11.2294,11.3082,925190.44854396,0
+DSL.US,D,20170210,000000,11.3321,11.3321,11.247,11.2626,863223.78406052,0
+DSL.US,D,20170213,000000,11.3129,11.3129,11.247,11.2626,725562.66722764,0
+DSL.US,D,20170214,000000,11.2698,11.2799,11.2343,11.2626,762585.00326217,0
+DSL.US,D,20170215,000000,11.2589,11.2698,11.1527,11.1591,1049038.6134725,0
+DSL.US,D,20170216,000000,11.2075,11.2075,11.0822,11.1591,907316.91896731,0
+DSL.US,D,20170217,000000,11.1591,11.2213,11.1352,11.2075,681301.38793758,0
+DSL.US,D,20170221,000000,11.2626,11.2626,11.2075,11.2414,746053.35321208,0
+DSL.US,D,20170222,000000,11.2524,11.3082,11.2213,11.2873,691825.69774756,0
+DSL.US,D,20170223,000000,11.3139,11.3185,11.2626,11.2873,555690.98252418,0
+DSL.US,D,20170224,000000,11.2745,11.2909,11.2626,11.2909,417835.51698854,0
+DSL.US,D,20170227,000000,11.3038,11.3387,11.2873,11.3082,426813.77194935,0
+DSL.US,D,20170228,000000,11.3387,11.367,11.2909,11.367,777935.2752425,0
+DSL.US,D,20170301,000000,11.3469,11.4046,11.2909,11.3522,1081762.3492661,0
+DSL.US,D,20170302,000000,11.3522,11.3522,11.2698,11.2909,688228.06305267,0
+DSL.US,D,20170303,000000,11.2965,11.3221,11.2799,11.3185,402320.3761648,0
+DSL.US,D,20170306,000000,11.3185,11.3185,11.2343,11.2524,455914.7605753,0
+DSL.US,D,20170307,000000,11.2269,11.3185,11.2151,11.3185,686961.5209446,0
+DSL.US,D,20170308,000000,11.2799,11.3082,11.1527,11.1663,1208868.584583,0
+DSL.US,D,20170309,000000,11.1014,11.1142,10.919,10.952,1481502.6918091,0
+DSL.US,D,20170310,000000,10.952,10.9961,10.845,10.9795,1280671.69549,0
+DSL.US,D,20170313,000000,11.0116,11.0336,10.9649,10.9896,680472.67633409,0
+DSL.US,D,20170314,000000,10.9457,10.9677,10.8853,10.9054,1232288.6951156,0
+DSL.US,D,20170315,000000,10.919,11.1491,10.8888,11.1242,680796.95478764,0
+DSL.US,D,20170316,000000,11.1242,11.1601,11.0547,11.1031,738126.54657026,0
+DSL.US,D,20170317,000000,11.1078,11.1434,11.0978,11.1316,352382.586168,0
+DSL.US,D,20170320,000000,11.1491,11.2167,11.1316,11.2167,465578.6952291,0
+DSL.US,D,20170321,000000,11.2103,11.2269,11.0005,11.0298,737964.95326681,0
+DSL.US,D,20170322,000000,11.0236,11.1754,11.0236,11.1754,589473.80956336,0
+DSL.US,D,20170323,000000,11.173,11.1754,11.0886,11.117,430322.96706599,0
+DSL.US,D,20170324,000000,11.1491,11.1611,11.1078,11.1434,452911.09045523,0
+DSL.US,D,20170327,000000,11.1123,11.1316,11.0895,11.1242,552660.01623801,0
+DSL.US,D,20170328,000000,11.1434,11.2269,11.1434,11.1974,660665.48634936,0
+DSL.US,D,20170329,000000,11.2041,11.3229,11.2041,11.3075,697781.72119535,0
+DSL.US,D,20170330,000000,11.3229,11.3379,11.2387,11.2828,948950.12338316,0
+DSL.US,D,20170331,000000,11.3075,11.3422,11.2717,11.3075,702705.94956374,0
+DSL.US,D,20170403,000000,11.289,11.3623,11.2497,11.346,590961.99654033,0
+DSL.US,D,20170404,000000,11.2717,11.3835,11.2717,11.3706,731176.9426756,0
+DSL.US,D,20170405,000000,11.3779,11.4347,11.3623,11.3706,559889.13287375,0
+DSL.US,D,20170406,000000,11.4082,11.4457,11.3835,11.4276,485650.11210191,0
+DSL.US,D,20170407,000000,11.443,11.4887,11.4276,11.4614,688329.60479065,0
+DSL.US,D,20170410,000000,11.4887,11.519,11.4577,11.5135,449631.18313401,0
+DSL.US,D,20170411,000000,11.5355,11.5923,11.519,11.5722,756399.69201894,0
+DSL.US,D,20170412,000000,11.5878,11.6565,11.5784,11.6316,620759.58332572,0
+DSL.US,D,20170413,000000,11.6114,11.6618,11.6043,11.6206,570269.3189266,0
+DSL.US,D,20170417,000000,11.6565,11.6775,11.5776,11.6114,445806.44433701,0
+DSL.US,D,20170418,000000,11.5675,11.6214,11.5547,11.5776,618930.74019554,0
+DSL.US,D,20170419,000000,11.6244,11.6727,11.519,11.5482,639661.63244185,0
+DSL.US,D,20170420,000000,11.5722,11.6316,11.5547,11.6162,424423.71964372,0
+DSL.US,D,20170421,000000,11.6053,11.6162,11.5355,11.5612,487120.82953257,0
+DSL.US,D,20170424,000000,11.5878,11.6053,11.5822,11.5995,460313.81070749,0
+DSL.US,D,20170425,000000,11.6162,11.6491,11.5612,11.5722,681390.91936245,0
+DSL.US,D,20170426,000000,11.5923,11.6214,11.5822,11.5822,842524.55536693,0
+DSL.US,D,20170427,000000,11.6114,11.6454,11.5355,11.5612,825522.3194129,0
+DSL.US,D,20170428,000000,11.5878,11.6793,11.5702,11.6793,766490.53871091,0
+DSL.US,D,20170501,000000,11.6949,11.7901,11.6893,11.7755,617399.97119942,0
+DSL.US,D,20170502,000000,11.7755,11.8111,11.7589,11.7901,540887.72571293,0
+DSL.US,D,20170503,000000,11.8029,11.8432,11.7589,11.769,671313.17483022,0
+DSL.US,D,20170504,000000,11.7901,11.7901,11.6381,11.7169,671484.59475348,0
+DSL.US,D,20170505,000000,11.7479,11.8671,11.7479,11.8615,1400867.6333916,0
+DSL.US,D,20170508,000000,11.8835,11.9174,11.8203,11.8478,992276.78194521,0
+DSL.US,D,20170509,000000,11.8478,11.8615,11.8203,11.8432,765660.73526079,0
+DSL.US,D,20170510,000000,11.802,11.8963,11.7966,11.8918,804162.52349914,0
+DSL.US,D,20170511,000000,11.8478,11.8763,11.802,11.8615,420721.26767092,0
+DSL.US,D,20170512,000000,11.8698,11.901,11.8322,11.901,433296.06547999,0
+DSL.US,D,20170515,000000,11.8844,11.9183,11.8615,11.9101,644074.87658045,0
+DSL.US,D,20170516,000000,11.9101,11.9101,11.8478,11.9101,469740.81463938,0
+DSL.US,D,20170517,000000,11.8844,11.8844,11.6939,11.6939,794093.51374008,0
+DSL.US,D,20170518,000000,11.6939,11.747,11.6033,11.6893,1072416.1419859,0
+DSL.US,D,20170519,000000,11.7223,11.747,11.672,11.6783,825892.45542549,0
+DSL.US,D,20170522,000000,11.736,11.736,11.6783,11.6847,549502.39574103,0
+DSL.US,D,20170523,000000,11.7077,11.7077,11.6857,11.6893,476613.98926889,0
+DSL.US,D,20170524,000000,11.6939,11.6939,11.6297,11.6482,629971.49346855,0
+DSL.US,D,20170525,000000,11.672,11.6995,11.6555,11.661,476082.25995284,0
+DSL.US,D,20170526,000000,11.6665,11.7077,11.6618,11.6939,355444.12416024,0
+DSL.US,D,20170530,000000,11.6995,11.7223,11.6555,11.672,557876.85950724,0
+DSL.US,D,20170531,000000,11.6939,11.7077,11.6646,11.7049,744285.65349402,0
+DSL.US,D,20170601,000000,11.7223,11.802,11.7049,11.7966,623485.92439797,0
+DSL.US,D,20170602,000000,11.7901,11.8505,11.7755,11.8377,489990.20251529,0
+DSL.US,D,20170605,000000,11.8432,11.8478,11.7837,11.7837,330653.74608827,0
+DSL.US,D,20170606,000000,11.7837,11.8763,11.7636,11.8698,528364.24469619,0
+DSL.US,D,20170607,000000,11.8698,11.9221,11.8478,11.8918,516194.52199238,0
+DSL.US,D,20170608,000000,11.8615,11.9046,11.768,11.7966,557561.31582689,0
+DSL.US,D,20170609,000000,11.802,11.8615,11.7966,11.8432,468493.92577093,0
+DSL.US,D,20170612,000000,11.8432,11.8588,11.802,11.8552,351516.75177862,0
+DSL.US,D,20170613,000000,11.8844,11.8844,11.7774,11.8615,562913.54808008,0
+DSL.US,D,20170614,000000,11.901,11.9183,11.8377,11.901,420997.50487209,0
+DSL.US,D,20170615,000000,11.8844,11.9183,11.8615,11.9055,446249.73407483,0
+DSL.US,D,20170616,000000,11.9183,11.9283,11.8763,11.8963,329231.06991,0
+DSL.US,D,20170619,000000,11.9183,11.9825,11.9064,11.9402,564049.06859073,0
+DSL.US,D,20170620,000000,11.9283,12.0062,11.9183,12.0062,429092.45589719,0
+DSL.US,D,20170621,000000,12.03,12.042,11.9687,12.01,705330.74889806,0
+DSL.US,D,20170622,000000,12.0164,12.0668,11.9402,11.9825,451122.64565092,0
+DSL.US,D,20170623,000000,11.9935,12.0247,11.9522,12.01,411738.6453235,0
+DSL.US,D,20170626,000000,12.01,12.0538,11.9687,11.9825,528300.91759079,0
+DSL.US,D,20170627,000000,11.9999,12.0164,11.8963,11.9055,459349.71012007,0
+DSL.US,D,20170628,000000,11.9183,11.976,11.9147,11.9577,322709.46990016,0
+DSL.US,D,20170629,000000,11.9687,11.9687,11.7892,11.8094,593751.66471801,0
+DSL.US,D,20170630,000000,11.8615,11.9402,11.8615,11.8918,598500.10577658,0
+DSL.US,D,20170703,000000,11.9283,12.042,11.8963,11.9935,426108.43901676,0
+DSL.US,D,20170705,000000,11.9879,11.9935,11.9183,11.9402,373017.39590955,0
+DSL.US,D,20170706,000000,11.9283,11.9475,11.8698,11.8918,465874.58566987,0
+DSL.US,D,20170707,000000,11.8698,11.9475,11.8698,11.9111,510873.95329188,0
+DSL.US,D,20170710,000000,11.9402,11.9522,11.901,11.9111,460972.19423437,0
+DSL.US,D,20170711,000000,11.9111,11.9577,11.9111,11.9475,473562.27789645,0
+DSL.US,D,20170712,000000,12.0256,12.0483,11.9935,12.031,490893.15969061,0
+DSL.US,D,20170713,000000,11.976,12.0483,11.9522,12.0429,473510.96110415,0
+DSL.US,D,20170714,000000,12.0483,12.1255,12.0483,12.0942,393600.8888588,0
+DSL.US,D,20170717,000000,12.1116,12.1255,12.0108,12.1216,442284.14706064,0
+DSL.US,D,20170718,000000,12.1116,12.1216,12.0558,12.1216,398175.72630084,0
+DSL.US,D,20170719,000000,12.0978,12.1437,12.074,12.1437,425704.45575816,0
+DSL.US,D,20170720,000000,12.1667,12.2068,12.1437,12.1912,544871.87412009,0
+DSL.US,D,20170721,000000,12.1667,12.1968,12.1255,12.1601,366096.18002766,0
+DSL.US,D,20170724,000000,12.1912,12.2417,12.1537,12.2068,606474.95367077,0
+DSL.US,D,20170725,000000,12.2252,12.2774,12.183,12.2536,483124.6708123,0
+DSL.US,D,20170726,000000,12.2536,12.2856,12.1912,12.2032,458620.35656129,0
+DSL.US,D,20170727,000000,12.2133,12.2856,12.2032,12.2186,447232.39605522,0
+DSL.US,D,20170728,000000,12.2472,12.2911,12.2068,12.2911,532395.34250907,0
+DSL.US,D,20170731,000000,12.2911,12.381,12.2865,12.358,657632.3363699,0
+DSL.US,D,20170801,000000,12.3717,12.4578,12.358,12.4385,669883.94757207,0
+DSL.US,D,20170802,000000,12.4513,12.4835,12.4202,12.4513,686939.68401172,0
+DSL.US,D,20170803,000000,12.4862,12.4963,12.2362,12.2417,1105872.5068784,0
+DSL.US,D,20170804,000000,12.2133,12.2646,12.2068,12.2646,781933.61765606,0
+DSL.US,D,20170807,000000,12.2701,12.2947,12.2417,12.2856,539784.96060161,0
+DSL.US,D,20170808,000000,12.2701,12.3176,12.0256,12.031,1606183.9357277,0
+DSL.US,D,20170809,000000,12.0108,12.1116,11.9825,12.0108,919938.6661821,0
+DSL.US,D,20170810,000000,12.03,12.03,11.6316,11.7187,2084903.0053278,0
+DSL.US,D,20170811,000000,11.6582,11.934,11.4988,11.9221,1229479.3736984,0
+DSL.US,D,20170814,000000,11.9825,12.03,11.9283,11.9879,851917.71205282,0
+DSL.US,D,20170815,000000,12.0108,12.0273,11.9111,11.9879,504640.60079627,0
+DSL.US,D,20170816,000000,12.0256,12.03,11.9331,11.9879,546643.94122474,0
+DSL.US,D,20170817,000000,11.9577,11.9861,11.7865,11.7992,791560.42952395,0
+DSL.US,D,20170818,000000,11.8295,12.0108,11.813,11.9468,747164.85309655,0
+DSL.US,D,20170821,000000,11.9687,12.0108,11.8295,11.8652,564400.64321038,0
+DSL.US,D,20170822,000000,11.9183,12.0319,11.912,12.0256,460353.11718672,0
+DSL.US,D,20170823,000000,12.0071,12.074,11.9687,12.0548,786549.94527061,0
+DSL.US,D,20170824,000000,12.0677,12.106,12.0493,12.0887,320643.69604805,0
+DSL.US,D,20170825,000000,12.1272,12.1456,12.0374,12.106,373555.67630548,0
+DSL.US,D,20170828,000000,12.1216,12.1308,12.0677,12.117,447508.63325638,0
+DSL.US,D,20170829,000000,12.0612,12.1308,12.0612,12.106,454480.07408391,0
+DSL.US,D,20170830,000000,12.0805,12.1694,12.0805,12.1547,379703.86476279,0
+DSL.US,D,20170831,000000,12.1748,12.2278,12.1609,12.1939,514290.34144371,0
+DSL.US,D,20170901,000000,12.2278,12.2617,12.1995,12.2151,556021.81205759,0
+DSL.US,D,20170905,000000,12.2343,12.2554,12.117,12.117,645919.00556365,0
+DSL.US,D,20170906,000000,12.1272,12.1785,12.1216,12.1399,711305.33373882,0
+DSL.US,D,20170907,000000,12.1785,12.2617,12.1547,12.2563,356331.79548252,0
+DSL.US,D,20170908,000000,12.2617,12.2617,12.1785,12.1848,395707.06103676,0
+DSL.US,D,20170911,000000,12.2617,12.3084,12.2216,12.2921,310713.35081286,0
+DSL.US,D,20170912,000000,12.3084,12.402,12.2811,12.3827,463284.72542823,0
+DSL.US,D,20170913,000000,12.3615,12.3791,12.2655,12.2655,452841.21226995,0
+DSL.US,D,20170914,000000,12.2921,12.3543,12.2481,12.3075,371700.62885584,0
+DSL.US,D,20170915,000000,12.337,12.3735,12.2865,12.368,364648.39137656,0
+DSL.US,D,20170918,000000,12.3615,12.456,12.3176,12.368,583884.64658824,0
+DSL.US,D,20170919,000000,12.4072,12.4652,12.368,12.413,535732.02585582,0
+DSL.US,D,20170920,000000,12.4495,12.4725,12.3735,12.4495,504424.41516059,0
+DSL.US,D,20170921,000000,12.4652,12.4853,12.413,12.4202,378682.98814984,0
+DSL.US,D,20170922,000000,12.445,12.5017,12.4385,12.4495,329136.0792519,0
+DSL.US,D,20170925,000000,12.4652,12.5147,12.4495,12.4917,385407.67163563,0
+DSL.US,D,20170926,000000,12.519,12.5631,12.4725,12.5494,396157.99370112,0
+DSL.US,D,20170927,000000,12.5559,12.5915,12.4312,12.4376,557056.88267696,0
+DSL.US,D,20170928,000000,12.456,12.4652,12.381,12.445,549202.13791368,0
+DSL.US,D,20170929,000000,12.5017,12.5299,12.4725,12.5017,807269.91905046,0
+DSL.US,D,20171002,000000,12.5429,12.5961,12.5157,12.5841,480191.97072415,0
+DSL.US,D,20171003,000000,12.6125,12.6849,12.5841,12.6245,520421.0603547,0
+DSL.US,D,20171004,000000,12.6245,12.6301,12.5494,12.5686,376659.79631686,0
+DSL.US,D,20171005,000000,12.5961,12.6089,12.5098,12.5494,349171.46518542,0
+DSL.US,D,20171006,000000,12.5429,12.6089,12.4853,12.5961,544543.22827999,0
+DSL.US,D,20171009,000000,12.5961,12.6419,12.5778,12.5961,590399.69551823,0
+DSL.US,D,20171010,000000,12.6301,12.6419,12.5494,12.5559,482516.51223111,0
+DSL.US,D,20171011,000000,12.5778,12.5778,12.4907,12.5631,459240.52545559,0
+DSL.US,D,20171012,000000,12.5494,12.5989,12.5299,12.5722,292159.60077646,0
+DSL.US,D,20171013,000000,12.6089,12.6281,12.5722,12.6125,263432.02370306,0
+DSL.US,D,20171016,000000,12.6427,12.6502,12.5722,12.6125,337874.12795086,0
+DSL.US,D,20171017,000000,12.6199,12.6684,12.5722,12.6684,348075.25115396,0
+DSL.US,D,20171018,000000,12.6556,12.6556,12.456,12.4652,853591.51295942,0
+DSL.US,D,20171019,000000,12.4121,12.509,12.3791,12.4249,619493.04121765,0
+DSL.US,D,20171020,000000,12.4596,12.5299,12.4495,12.5008,489768.55764638,0
+DSL.US,D,20171023,000000,12.5147,12.5494,12.4183,12.4495,445710.36183227,0
+DSL.US,D,20171024,000000,12.456,12.5384,12.4441,12.5147,437921.1278677,0
+DSL.US,D,20171025,000000,12.5008,12.5008,12.2397,12.2591,800828.02384568,0
+DSL.US,D,20171026,000000,12.3113,12.3351,12.1958,12.2169,595510.62966291,0
+DSL.US,D,20171027,000000,12.2397,12.3543,12.2397,12.3351,415049.12435079,0
+DSL.US,D,20171030,000000,12.3324,12.3791,12.2957,12.3424,398007.58191754,0
+DSL.US,D,20171031,000000,12.3606,12.4376,12.3606,12.4011,459920.74591535,0
+DSL.US,D,20171101,000000,12.4441,12.4441,12.3735,12.3791,561700.5064576,0
+DSL.US,D,20171102,000000,12.3489,12.4011,12.2947,12.3424,338546.70548411,0
+DSL.US,D,20171103,000000,12.3735,12.3735,12.2774,12.3277,414523.9461146,0
+DSL.US,D,20171106,000000,12.3222,12.3937,12.3222,12.3791,322511.84565743,0
+DSL.US,D,20171107,000000,12.4056,12.4715,12.3937,12.4495,358041.62732842,0
+DSL.US,D,20171108,000000,12.4249,12.4596,12.2646,12.2856,677288.85151764,0
+DSL.US,D,20171109,000000,12.2911,12.2911,12.1628,12.2591,592639.07298688,0
+DSL.US,D,20171110,000000,12.2454,12.2911,12.1628,12.1958,543037.5717567,0
+DSL.US,D,20171113,000000,12.1006,12.2454,12.1006,12.1006,713934.50045968,0
+DSL.US,D,20171114,000000,12.0256,12.0401,11.8158,11.857,1704898.8827377,0
+DSL.US,D,20171115,000000,11.8332,11.9394,11.7242,11.9211,1365407.7299058,0
+DSL.US,D,20171116,000000,11.9513,12.096,11.9513,12.0639,874575.71362733,0
+DSL.US,D,20171117,000000,12.0915,12.1025,12.0181,12.0438,515511.02599267,0
+DSL.US,D,20171120,000000,12.0438,12.0521,11.9082,11.9156,832088.6851352,0
+DSL.US,D,20171121,000000,11.9513,12.0391,11.9513,12.0181,579741.08857092,0
+DSL.US,D,20171122,000000,12.0181,12.0639,11.9569,11.9623,378227.68809892,0
+DSL.US,D,20171124,000000,12.0071,12.0915,12.0071,12.0915,265424.64382997,0
+DSL.US,D,20171127,000000,12.0832,12.0887,12.0127,12.0273,393110.64971525,0
+DSL.US,D,20171128,000000,12.0575,12.0832,12.0071,12.0832,598108.13283106,0
+DSL.US,D,20171129,000000,12.0832,12.0832,11.9459,11.9623,491202.15229111,0
+DSL.US,D,20171130,000000,11.9935,12.03,11.9513,11.9623,957031.97224854,0
+DSL.US,D,20171201,000000,11.9935,12.0639,11.9394,12.0328,815686.96483583,0
+DSL.US,D,20171204,000000,12.0915,12.1154,12.0328,12.0575,702367.47710385,0
+DSL.US,D,20171205,000000,12.0575,12.0639,11.9825,12.0501,571897.26227412,0
+DSL.US,D,20171206,000000,12.0703,12.1236,12.03,12.0391,524030.70536265,0
+DSL.US,D,20171207,000000,12.03,12.1097,12.03,12.0832,470584.81209587,0
+DSL.US,D,20171208,000000,12.0915,12.1097,12.0538,12.0575,721242.23005387,0
+DSL.US,D,20171211,000000,12.096,12.1154,12.0703,12.1025,491962.07755594,0
+DSL.US,D,20171212,000000,12.1236,12.1482,12.02,12.0328,771427.86923905,0
+DSL.US,D,20171213,000000,12.0639,12.1537,12.0328,12.1437,878485.61646263,0
+DSL.US,D,20171214,000000,12.1491,12.1785,12.1035,12.1437,847571.07055956,0
+DSL.US,D,20171215,000000,12.1601,12.1667,12.1198,12.1245,673877.92259905,0
+DSL.US,D,20171218,000000,12.1491,12.1728,12.096,12.1381,903915.8166685,0
+DSL.US,D,20171219,000000,12.1298,12.1381,12.0924,12.1198,623444.43422546,0
+DSL.US,D,20171220,000000,12.1035,12.1601,12.1035,12.1381,458992.6762672,0
+DSL.US,D,20171221,000000,12.1601,12.1728,12.0849,12.1035,610082.41498545,0
+DSL.US,D,20171222,000000,12.1154,12.1537,12.1097,12.1437,532418.27128863,0
+DSL.US,D,20171226,000000,12.1491,12.1728,12.1381,12.1601,460745.09013223,0
+DSL.US,D,20171227,000000,12.2106,12.2343,12.1298,12.1667,629542.39773711,0
+DSL.US,D,20171228,000000,12.1939,12.1939,12.0438,12.0639,1283800.9279743,0
+DSL.US,D,20171229,000000,12.0639,12.1848,12.0639,12.1667,1145120.0263751,0
+DSL.US,D,20180102,000000,12.1785,12.3891,12.1785,12.3497,1024117.2138031,0
+DSL.US,D,20180103,000000,12.3791,12.4623,12.3791,12.3891,526085.56074834,0
+DSL.US,D,20180104,000000,12.4687,12.5209,12.446,12.446,513088.21828769,0
+DSL.US,D,20180105,000000,12.4807,12.4963,12.3735,12.4687,698441.19656885,0
+DSL.US,D,20180108,000000,12.5166,12.5284,12.4139,12.5209,867181.72814822,0
+DSL.US,D,20180109,000000,12.5419,12.5419,12.446,12.446,476959.01280868,0
+DSL.US,D,20180110,000000,12.3891,12.4385,12.3635,12.3891,666233.90423824,0
+DSL.US,D,20180111,000000,12.4274,12.5209,12.4202,12.5166,649516.64025853,0
+DSL.US,D,20180112,000000,12.5659,12.5989,12.5046,12.5419,718602.14486654,0
+DSL.US,D,20180116,000000,12.5722,12.6025,12.5368,12.5778,602222.21098898,0
+DSL.US,D,20180117,000000,12.5778,12.6191,12.5037,12.5529,513253.08713106,0
+DSL.US,D,20180118,000000,12.5529,12.5897,12.3643,12.3791,803814.22441941,0
+DSL.US,D,20180119,000000,12.3827,12.4504,12.304,12.4376,488324.04453521,0
+DSL.US,D,20180122,000000,12.445,12.4615,12.3204,12.3471,737372.08053863,0
+DSL.US,D,20180123,000000,12.3332,12.4578,12.3332,12.4376,509714.41215504,0
+DSL.US,D,20180124,000000,12.445,12.5166,12.3735,12.3791,697507.66768749,0
+DSL.US,D,20180125,000000,12.4312,12.445,12.3881,12.413,669792.23245391,0
+DSL.US,D,20180126,000000,12.4192,12.4533,12.3881,12.413,1957863.3726564,0
+DSL.US,D,20180129,000000,12.3827,12.413,12.2481,12.2481,771910.46545608,0
+DSL.US,D,20180130,000000,12.2196,12.2262,12.1125,12.1895,875433.90509021,0
+DSL.US,D,20180131,000000,12.2362,12.3827,12.2334,12.3471,646090.42548688,0
+DSL.US,D,20180201,000000,12.3332,12.4065,12.2544,12.2673,687839.3656471,0
+DSL.US,D,20180202,000000,12.1694,12.316,12.1694,12.2262,661859.96657887,0
+DSL.US,D,20180205,000000,12.2262,12.2736,11.8835,11.9394,1159174.276388,0
+DSL.US,D,20180206,000000,11.8944,12.1694,11.8799,12.1694,957615.0183569,0
+DSL.US,D,20180207,000000,12.1509,12.282,12.1475,12.1968,499524.20741838,0
+DSL.US,D,20180208,000000,12.2143,12.2143,12.0786,12.0878,575654.30657916,0
+DSL.US,D,20180209,000000,12.1509,12.1509,11.9833,12.117,736784.66704368,0
+DSL.US,D,20180212,000000,12.1408,12.1694,12.0025,12.0593,845653.78785114,0
+DSL.US,D,20180213,000000,12.0457,12.1125,12.0025,12.0457,574887.83023443,0
+DSL.US,D,20180214,000000,12.0338,12.1179,11.9632,12.1179,709490.68461503,0
+DSL.US,D,20180215,000000,12.1135,12.1408,12.0055,12.031,662349.11387576,0
+DSL.US,D,20180216,000000,12.0291,12.1475,12.0291,12.128,468776.71405197,0
+DSL.US,D,20180220,000000,12.0017,12.128,12.0017,12.0017,607682.53606001,0
+DSL.US,D,20180221,000000,12.031,12.1711,12.031,12.1135,569880.62152103,0
+DSL.US,D,20180222,000000,12.1179,12.1381,12.0017,12.0668,1146942.3184254,0
+DSL.US,D,20180223,000000,12.1179,12.128,12.031,12.0593,495567.35517733,0
+DSL.US,D,20180226,000000,12.1135,12.1475,12.106,12.1226,548207.4656202,0
+DSL.US,D,20180227,000000,12.128,12.1408,12.0593,12.0942,387703.82512981,0
+DSL.US,D,20180228,000000,12.1574,12.1637,12.0786,12.0786,571360.07372485,0
+DSL.US,D,20180301,000000,12.1226,12.1711,12.0593,12.0786,594700.4794524,0
+DSL.US,D,20180302,000000,12.0668,12.1135,12.0457,12.0538,685210.19892623,0
+DSL.US,D,20180305,000000,12.0538,12.1226,12.0538,12.0731,528115.30366115,0
+DSL.US,D,20180306,000000,12.1135,12.1179,12.0593,12.0942,488801.18151903,0
+DSL.US,D,20180307,000000,12.0593,12.1408,12.0593,12.1179,501576.87911074,0
+DSL.US,D,20180308,000000,12.1574,12.1711,12.1179,12.1346,448873.44156247,0
+DSL.US,D,20180309,000000,12.2041,12.2133,12.1408,12.1912,482163.84576481,0
+DSL.US,D,20180312,000000,12.2216,12.2636,12.1912,12.2636,668837.95848628,0
+DSL.US,D,20180313,000000,12.2947,12.3113,12.2425,12.2755,412577.18354678,0
+DSL.US,D,20180314,000000,12.337,12.368,12.2837,12.3615,520585.92919806,0
+DSL.US,D,20180315,000000,12.3854,12.3911,12.3176,12.3294,367739.40922821,0
+DSL.US,D,20180316,000000,12.3762,12.4038,12.337,12.3911,448332.97747325,0
+DSL.US,D,20180319,000000,12.3854,12.3854,12.2491,12.3067,376838.85916664,0
+DSL.US,D,20180320,000000,12.3113,12.3505,12.2143,12.2206,412172.10844152,0
+DSL.US,D,20180321,000000,12.227,12.2372,12.1566,12.1968,385796.36904122,0
+DSL.US,D,20180322,000000,12.1499,12.2755,12.1399,12.2692,358554.7952515,0
+DSL.US,D,20180323,000000,12.2692,12.3543,12.2032,12.2334,549562.4473065,0
+DSL.US,D,20180326,000000,12.2837,12.3176,12.2491,12.3003,337110.92714609,0
+DSL.US,D,20180327,000000,12.3242,12.3552,12.2636,12.2755,463783.69934493,0
+DSL.US,D,20180328,000000,12.2902,12.3242,12.2491,12.3176,367111.59740741,0
+DSL.US,D,20180329,000000,12.337,12.4249,12.3176,12.3762,508328.85876266,0
+DSL.US,D,20180402,000000,12.3552,12.4486,12.3451,12.3552,690654.1462976,0
+DSL.US,D,20180403,000000,12.4173,12.4423,12.369,12.4111,478105.4517858,0
+DSL.US,D,20180404,000000,12.381,12.4652,12.3242,12.4293,463184.2755369,0
+DSL.US,D,20180405,000000,12.4486,12.4787,12.4293,12.4596,324228.22858317,0
+DSL.US,D,20180406,000000,12.4725,12.5274,12.4596,12.5274,402117.29268885,0
+DSL.US,D,20180409,000000,12.5722,12.6125,12.5419,12.5722,463321.84821415,0
+DSL.US,D,20180410,000000,12.6373,12.6584,12.5907,12.6511,474494.71493118,0
+DSL.US,D,20180411,000000,12.6647,12.6804,12.5832,12.6125,359518.89583892,0
+DSL.US,D,20180412,000000,12.6125,12.6584,12.6125,12.6301,202041.85424814,0
+DSL.US,D,20180413,000000,12.6301,12.6446,12.4787,12.4927,468609.66151529,0
+DSL.US,D,20180416,000000,12.5722,12.6089,12.5147,12.6089,302389.11199231,0
+DSL.US,D,20180417,000000,12.6446,12.6895,12.6373,12.6712,471726.8836864,0
+DSL.US,D,20180418,000000,12.6446,12.6832,12.6226,12.6373,460692.68149326,0
+DSL.US,D,20180419,000000,12.6584,12.6647,12.5157,12.5157,441645.41677338,0
+DSL.US,D,20180420,000000,12.5722,12.586,12.4955,12.5199,299985.95752693,0
+DSL.US,D,20180423,000000,12.5604,12.5604,12.5157,12.552,405676.71275115,0
+DSL.US,D,20180424,000000,12.5649,12.5897,12.5098,12.5199,375255.68153154,0
+DSL.US,D,20180425,000000,12.5458,12.5458,12.4121,12.4706,558647.70323853,0
+DSL.US,D,20180426,000000,12.5017,12.5157,12.4778,12.4907,491602.86000979,0
+DSL.US,D,20180427,000000,12.5098,12.5401,12.4643,12.5017,450613.84511441,0
+DSL.US,D,20180430,000000,12.5017,12.5649,12.4845,12.5257,404819.61313492,0
+DSL.US,D,20180501,000000,12.552,12.5731,12.5199,12.5722,467540.74364996,0
+DSL.US,D,20180502,000000,12.552,12.5778,12.5199,12.5778,477287.65864878,0
+DSL.US,D,20180503,000000,12.6025,12.6025,12.5458,12.5897,463114.39735162,0
+DSL.US,D,20180504,000000,12.5823,12.6895,12.5778,12.6584,486716.84627394,0
+DSL.US,D,20180507,000000,12.6584,12.6895,12.6125,12.6125,384965.47374445,0
+DSL.US,D,20180508,000000,12.6446,12.6511,12.5897,12.6025,331720.48026033,0
+DSL.US,D,20180509,000000,12.6025,12.6025,12.552,12.5649,463268.34772854,0
+DSL.US,D,20180510,000000,12.5778,12.6025,12.5604,12.5778,373237.94893182,0
+DSL.US,D,20180511,000000,12.6089,12.6199,12.5897,12.6199,288519.38406244,0
+DSL.US,D,20180514,000000,12.6301,12.6574,12.6199,12.6446,318071.30535271,0
+DSL.US,D,20180515,000000,12.6446,12.6446,12.5897,12.6125,673782.93194094,0
+DSL.US,D,20180516,000000,12.6301,12.6446,12.509,12.5823,1133956.9862779,0
+DSL.US,D,20180517,000000,12.5458,12.5897,12.4586,12.4586,869371.97251784,0
+DSL.US,D,20180518,000000,12.4825,12.5596,12.4762,12.5458,413434.283163,0
+DSL.US,D,20180521,000000,12.5897,12.6025,12.5477,12.564,518198.06058572,0
+DSL.US,D,20180522,000000,12.5823,12.5924,12.5248,12.5722,504694.10128186,0
+DSL.US,D,20180523,000000,12.5458,12.5511,12.4955,12.509,585544.25348846,0
+DSL.US,D,20180524,000000,12.509,12.5401,12.4762,12.4897,525233.92036532,0
+DSL.US,D,20180525,000000,12.4586,12.5157,12.4523,12.4825,350458.75237972,0
+DSL.US,D,20180529,000000,12.4955,12.5238,12.4762,12.4825,644517.07447162,0
+DSL.US,D,20180530,000000,12.509,12.5458,12.4835,12.5008,568279.97433964,0
+DSL.US,D,20180531,000000,12.5248,12.564,12.4955,12.5157,632869.25446405,0
+DSL.US,D,20180601,000000,12.5952,12.6125,12.519,12.6025,587101.22680405,0
+DSL.US,D,20180604,000000,12.6301,12.6373,12.5458,12.6301,578295.48361311,0
+DSL.US,D,20180605,000000,12.6584,12.6584,12.6125,12.6301,321613.25586867,0
+DSL.US,D,20180606,000000,12.6446,12.6977,12.6373,12.6904,432868.0615952,0
+DSL.US,D,20180607,000000,12.6904,12.6904,12.6199,12.6199,352753.81402726,0
+DSL.US,D,20180608,000000,12.6199,12.6832,12.6199,12.6832,341204.26021774,0
+DSL.US,D,20180611,000000,12.7253,12.7316,12.6301,12.6511,626166.40791116,0
+DSL.US,D,20180612,000000,12.6832,12.7188,12.6584,12.7069,425541.77060805,0
+DSL.US,D,20180613,000000,12.7316,12.7371,12.6612,12.6832,499364.7978082,0
+DSL.US,D,20180614,000000,12.7316,12.7335,12.6511,12.6977,534540.82116626,0
+DSL.US,D,20180615,000000,12.6794,12.7253,12.6511,12.6511,459754.78522534,0
+DSL.US,D,20180618,000000,12.6511,12.6904,12.6364,12.6511,465193.27336346,0
+DSL.US,D,20180619,000000,12.6245,12.6977,12.6191,12.6977,496310.9027425,0
+DSL.US,D,20180620,000000,12.6977,12.7245,12.6245,12.6245,681083.01860859,0
+DSL.US,D,20180621,000000,12.6245,12.6456,12.5502,12.5577,726176.28504206,0
+DSL.US,D,20180622,000000,12.6015,12.6364,12.5823,12.6364,436217.84710169,0
+DSL.US,D,20180625,000000,12.6301,12.6584,12.6015,12.6584,297118.76823749,0
+DSL.US,D,20180626,000000,12.6647,12.6722,12.6301,12.6436,287833.70436943,0
+DSL.US,D,20180627,000000,12.6647,12.7024,12.6245,12.6301,359883.57261831,0
+DSL.US,D,20180628,000000,12.6584,12.6584,12.5577,12.6015,462642.71960102,0
+DSL.US,D,20180629,000000,12.6436,12.6584,12.5942,12.5942,633048.31731382,0
+DSL.US,D,20180702,000000,12.5942,12.7188,12.5942,12.6301,568381.51607762,0
+DSL.US,D,20180703,000000,12.6647,12.7024,12.6584,12.6722,296003.99281306,0
+DSL.US,D,20180705,000000,12.7135,12.771,12.6722,12.771,426230.72584098,0
+DSL.US,D,20180706,000000,12.7316,12.8012,12.7253,12.7967,440061.14729166,0
+DSL.US,D,20180709,000000,12.8084,12.8405,12.7316,12.7454,500272.12237012,0
+DSL.US,D,20180710,000000,12.7967,12.8353,12.7647,12.8204,388317.44294424,0
+DSL.US,D,20180711,000000,12.8204,12.8204,12.7307,12.7362,395724.53058308,0
+DSL.US,D,20180712,000000,12.7902,12.8159,12.7446,12.7782,354269.29717035,0
+DSL.US,D,20180713,000000,12.7967,12.8606,12.7591,12.8353,208765.4458873,0
+DSL.US,D,20180716,000000,12.8204,12.8773,12.8204,12.87,290822.08863647,0
+DSL.US,D,20180717,000000,12.87,12.8856,12.8159,12.8204,418896.79192734,0
+DSL.US,D,20180718,000000,12.8159,12.8353,12.7902,12.8084,366840.81943947,0
+DSL.US,D,20180719,000000,12.8012,12.8856,12.7967,12.8453,248710.65539018,0
+DSL.US,D,20180720,000000,12.8204,12.8453,12.7125,12.7125,674971.9529372,0
+DSL.US,D,20180723,000000,12.7069,12.7701,12.7069,12.7591,263955.01824596,0
+DSL.US,D,20180724,000000,12.7902,12.794,12.7591,12.7902,506561.15904462,0
+DSL.US,D,20180725,000000,12.7902,12.7902,12.7518,12.7518,527635.98298406,0
+DSL.US,D,20180726,000000,12.7591,12.7638,12.7188,12.7446,359626.98865677,0
+DSL.US,D,20180727,000000,12.7307,12.7638,12.6885,12.6969,602494.08080354,0
+DSL.US,D,20180730,000000,12.6969,12.7362,12.6969,12.7245,381609.1371581,0
+DSL.US,D,20180731,000000,12.7638,12.7782,12.7245,12.7591,362709.27173525,0
+DSL.US,D,20180801,000000,12.7701,12.7902,12.7591,12.7839,529287.94695774,0
+DSL.US,D,20180802,000000,12.7446,12.8277,12.7446,12.8204,441583.18151463,0
+DSL.US,D,20180803,000000,12.8204,12.8655,12.8204,12.8277,325282.95244211,0
+DSL.US,D,20180806,000000,12.8535,12.9229,12.8479,12.9229,455658.17661375,0
+DSL.US,D,20180807,000000,12.9103,13.0101,12.9103,13.0037,497934.47870342,0
+DSL.US,D,20180808,000000,12.9679,13.0586,12.9679,13.0229,363511.77901923,0
+DSL.US,D,20180809,000000,13.0229,13.0952,13.0019,13.0695,641154.1868054,0
+DSL.US,D,20180810,000000,13.0164,13.0633,12.9349,12.9752,696926.8052724,0
+DSL.US,D,20180813,000000,12.9349,12.9541,12.8975,12.9157,508961.03797005,0
+DSL.US,D,20180814,000000,12.9229,12.9349,12.8856,12.9103,546293.45845172,0
+DSL.US,D,20180815,000000,12.8856,12.8975,12.8204,12.8405,508129.05082665,0
+DSL.US,D,20180816,000000,12.8405,12.8645,12.8012,12.8204,689449.83944827,0
+DSL.US,D,20180817,000000,12.827,12.8975,12.827,12.8645,543603.14831874,0
+DSL.US,D,20180820,000000,12.8645,12.9103,12.8645,12.9103,339729.1754005,0
+DSL.US,D,20180821,000000,12.8856,12.9103,12.8645,12.87,357610.34790367,0
+DSL.US,D,20180822,000000,12.8645,12.9157,12.8343,12.8405,643132.61292592,0
+DSL.US,D,20180823,000000,12.8405,12.87,12.8405,12.8405,429287.89644664,0
+DSL.US,D,20180824,000000,12.8645,12.9432,12.8572,12.9349,347556.62399764,0
+DSL.US,D,20180827,000000,12.9551,12.9954,12.9349,12.9954,351647.77337601,0
+DSL.US,D,20180828,000000,12.9816,13.0358,12.9752,12.9816,501681.69638864,0
+DSL.US,D,20180829,000000,12.9862,13.0358,12.9816,12.9862,361297.51402343,0
+DSL.US,D,20180830,000000,13.0019,13.0229,12.9816,13.0111,334243.73785663,0
+DSL.US,D,20180831,000000,13.0172,13.0651,12.9752,13.0229,508777.60773371,0
+DSL.US,D,20180904,000000,13.0019,13.0522,12.9689,13.0522,392452.2661884,0
+DSL.US,D,20180905,000000,13.044,13.044,12.9487,12.9615,522894.09300535,0
+DSL.US,D,20180906,000000,12.9487,13.0211,12.9487,13.0037,355983.4964028,0
+DSL.US,D,20180907,000000,12.9689,13.0172,12.9349,12.9432,536547.63529954,0
+DSL.US,D,20180910,000000,12.9551,12.9862,12.8405,12.8453,733731.86382462,0
+DSL.US,D,20180911,000000,12.8645,12.9816,12.8525,12.9551,372664.72944326,0
+DSL.US,D,20180912,000000,12.9432,13.0037,12.9349,13.0037,230725.75745573,0
+DSL.US,D,20180913,000000,13.0302,13.0862,13.0172,13.0779,315603.73193527,0
+DSL.US,D,20180914,000000,13.0779,13.0962,12.9752,12.9816,380637.39364416,0
+DSL.US,D,20180917,000000,12.9816,13.0586,12.9816,13.0586,419128.26341607,0
+DSL.US,D,20180918,000000,13.0522,13.0779,13.0229,13.0586,493274.47722308,0
+DSL.US,D,20180919,000000,13.0586,13.0695,13.0019,13.0586,531842.86810677,0
+DSL.US,D,20180920,000000,13.0522,13.0962,13.044,13.0651,342206.57543772,0
+DSL.US,D,20180921,000000,13.0779,13.0779,12.9852,12.9852,426270.0323202,0
+DSL.US,D,20180924,000000,12.9808,13.0651,12.9808,13.0651,394534.41774017,0
+DSL.US,D,20180925,000000,13.0586,13.0651,12.9808,13.0019,329566.26682998,0
+DSL.US,D,20180926,000000,13.0019,13.0522,12.9808,12.9852,381114.53062797,0
+DSL.US,D,20180927,000000,12.9852,13.0101,12.9541,12.9541,333072.18640668,0
+DSL.US,D,20180928,000000,12.9945,13.0522,12.9852,13.0101,539006.47394381,0
+DSL.US,D,20181001,000000,13.044,13.1851,13.0302,13.1209,580549.05508812,0
+DSL.US,D,20181002,000000,13.0862,13.1539,13.0862,13.1465,345652.44344897,0
+DSL.US,D,20181003,000000,13.1255,13.1676,13.108,13.1144,593637.0208203,0
+DSL.US,D,20181004,000000,13.0924,13.108,12.9541,12.9541,814045.91932857,0
+DSL.US,D,20181005,000000,12.9679,13.0019,12.8453,12.8966,901333.59935337,0
+DSL.US,D,20181008,000000,12.8755,12.8966,12.4835,12.6301,1815014.8924137,0
+DSL.US,D,20181009,000000,12.5888,12.7326,12.5888,12.7096,896772.95591769,0
+DSL.US,D,20181010,000000,12.6914,12.7215,12.2407,12.3735,1770751.4294304,0
+DSL.US,D,20181011,000000,12.3404,12.3735,12.1025,12.183,1532332.5205147,0
+DSL.US,D,20181012,000000,12.3113,12.4578,12.2472,12.4029,1261988.0157029,0
+DSL.US,D,20181015,000000,12.3791,12.5274,12.36,12.4623,572234.64288738,0
+DSL.US,D,20181016,000000,12.5274,12.6235,12.5157,12.6117,425918.45770054,0
+DSL.US,D,20181017,000000,12.6574,12.6574,12.5419,12.5722,368391.2416752,0
+DSL.US,D,20181018,000000,12.5157,12.5157,12.4102,12.445,585122.80068354,0
+DSL.US,D,20181019,000000,12.445,12.5137,12.445,12.4504,261110.75773604,0
+DSL.US,D,20181022,000000,12.4623,12.4825,12.2947,12.3891,528113.11996785,0
+DSL.US,D,20181023,000000,12.325,12.4102,12.2169,12.3963,535723.29108268,0
+DSL.US,D,20181024,000000,12.4249,12.4752,12.3003,12.3113,559854.19378112,0
+DSL.US,D,20181025,000000,12.3653,12.4293,12.3003,12.3003,744021.42660596,0
+DSL.US,D,20181026,000000,12.2169,12.325,12.1446,12.2288,877843.61063546,0
+DSL.US,D,20181029,000000,12.2682,12.348,12.1381,12.1446,626275.59257563,0
+DSL.US,D,20181030,000000,12.1145,12.1922,12.1025,12.1198,362538.94365866,0
+DSL.US,D,20181031,000000,12.205,12.325,12.1703,12.1775,726667.61603226,0
+DSL.US,D,20181101,000000,12.1922,12.5924,12.183,12.5669,476558.30509,0
+DSL.US,D,20181102,000000,12.5468,12.5788,12.3963,12.4293,437974.62835329,0
+DSL.US,D,20181105,000000,12.4249,12.5017,12.3735,12.3963,318873.81263669,0
+DSL.US,D,20181106,000000,12.3891,12.5199,12.3836,12.5157,225996.96963676,0
+DSL.US,D,20181107,000000,12.5419,12.6574,12.4945,12.6511,348902.87091078,0
+DSL.US,D,20181108,000000,12.6511,12.6804,12.5924,12.6574,392427.15371556,0
+DSL.US,D,20181109,000000,12.5879,12.6301,12.576,12.608,307821.04905058,0
+DSL.US,D,20181112,000000,12.5879,12.5879,12.4102,12.4752,342209.85097767,0
+DSL.US,D,20181113,000000,12.4623,12.5621,12.4293,12.4879,367955.5948639,0
+DSL.US,D,20181114,000000,12.5098,12.5539,12.402,12.4368,515851.68214588,0
+DSL.US,D,20181115,000000,12.3791,12.4202,12.3388,12.3954,341345.10843493,0
+DSL.US,D,20181116,000000,12.3304,12.3881,12.2032,12.2206,493086.67960016,0
+DSL.US,D,20181119,000000,12.2032,12.2517,11.8149,11.9312,1252423.4390939,0
+DSL.US,D,20181120,000000,11.7049,11.912,11.5803,11.7068,1622738.5145573,0
+DSL.US,D,20181121,000000,11.7068,11.8442,11.672,11.7306,674387.81498219,0
+DSL.US,D,20181123,000000,11.6967,11.7819,11.6445,11.7516,233806.94868757,0
+DSL.US,D,20181126,000000,11.8149,11.868,11.7068,11.7636,513152.63723975,0
+DSL.US,D,20181127,000000,11.7636,11.8076,11.7306,11.8002,540009.88101046,0
+DSL.US,D,20181128,000000,11.8469,11.9714,11.8002,11.9522,728915.72827406,0
+DSL.US,D,20181129,000000,11.9522,12.0291,11.8881,12.02,572832.97484878,0
+DSL.US,D,20181130,000000,12.02,12.1189,11.9788,11.9999,580506.47306899,0
+DSL.US,D,20181203,000000,12.0769,12.1968,12.0685,12.1803,723297.08543953,0
+DSL.US,D,20181204,000000,12.1674,12.1674,11.8844,12.1125,869055.33699082,0
+DSL.US,D,20181206,000000,11.9925,11.9925,11.835,11.9312,763163.68198396,0
+DSL.US,D,20181207,000000,11.9201,11.9422,11.8149,11.9001,738318.71157976,0
+DSL.US,D,20181210,000000,11.9055,11.9312,11.7516,11.7819,693655.63272438,0
+DSL.US,D,20181211,000000,11.835,11.9055,11.7765,11.8002,490172.540905,0
+DSL.US,D,20181212,000000,11.8562,11.868,11.7765,11.8149,1003729.1614033,0
+DSL.US,D,20181213,000000,11.8076,11.8817,11.736,11.736,644937.43542991,0
+DSL.US,D,20181214,000000,11.7296,11.758,11.3286,11.4447,1920760.2399701,0
+DSL.US,D,20181217,000000,11.4209,11.4641,11.0025,11.0786,1795503.5928696,0
+DSL.US,D,20181218,000000,11.1792,11.288,11.1289,11.2233,1323990.7111257,0
+DSL.US,D,20181219,000000,11.1754,11.4641,11.1573,11.3369,1769347.3146448,0
+DSL.US,D,20181220,000000,11.2597,11.2837,10.789,10.9448,1952911.8481219,0
+DSL.US,D,20181221,000000,10.9915,11.1132,10.627,10.7844,2396291.1173674,0
+DSL.US,D,20181224,000000,10.7844,11.1573,10.7287,10.9786,1203436.6475247,0
+DSL.US,D,20181226,000000,11.0162,11.4979,11.0162,11.4797,1331271.1445537,0
+DSL.US,D,20181227,000000,11.3148,11.4979,11.2948,11.4869,1371115.9041653,0
+DSL.US,D,20181228,000000,11.5117,11.6224,11.4447,11.5245,1369923.6076289,0
+DSL.US,D,20181231,000000,11.597,11.6436,11.3908,11.4328,1624664.5320388,0
+DSL.US,D,20190102,000000,11.3789,11.7296,11.3789,11.7296,775593.26418924,0
+DSL.US,D,20190103,000000,11.6958,11.7819,11.6179,11.7416,547218.25255994,0
+DSL.US,D,20190104,000000,11.77,11.9266,11.7636,11.8733,812471.47646665,0
+DSL.US,D,20190107,000000,11.8817,12.1245,11.8817,12.1079,592246.00819473,0
+DSL.US,D,20190108,000000,12.1932,12.2068,12.0942,12.1446,684238.4554123,0
+DSL.US,D,20190109,000000,12.1932,12.2306,12.1381,12.2068,530593.79554502,0
+DSL.US,D,20190110,000000,12.2224,12.2921,12.1711,12.2921,496258.49410353,0
+DSL.US,D,20190111,000000,12.3021,12.3781,12.2068,12.3505,481228.13319016,0
+DSL.US,D,20190114,000000,12.3285,12.4011,12.315,12.3442,532729.44758242,0
+DSL.US,D,20190115,000000,12.4082,12.4082,12.2856,12.3361,468638.04952804,0
+DSL.US,D,20190116,000000,12.3442,12.4166,12.3021,12.3708,449525.27400947,0
+DSL.US,D,20190117,000000,12.3361,12.3791,12.3084,12.3285,280287.95220669,0
+DSL.US,D,20190118,000000,12.3505,12.402,12.315,12.3561,464950.88340831,0
+DSL.US,D,20190122,000000,12.3781,12.402,12.315,12.402,436415.47134441,0
+DSL.US,D,20190123,000000,12.4569,12.4762,12.3084,12.402,524183.56389295,0
+DSL.US,D,20190124,000000,12.4293,12.4762,12.3946,12.4504,497627.66979622,0
+DSL.US,D,20190125,000000,12.4687,12.5568,12.4432,12.5199,449663.93853335,0
+DSL.US,D,20190128,000000,12.4504,12.6025,12.4432,12.5897,547045.74079005,0
+DSL.US,D,20190129,000000,12.6336,12.6704,12.5494,12.6025,530805.61379412,0
+DSL.US,D,20190130,000000,12.6144,12.7034,12.575,12.7034,848311.34258478,0
+DSL.US,D,20190131,000000,12.7564,12.9075,12.717,12.9075,1153092.690576,0
+DSL.US,D,20190201,000000,12.9019,13.0019,12.8506,12.9963,816446.89010067,0
+DSL.US,D,20190204,000000,13.0201,13.0402,12.9213,13.0019,858271.16767937,0
+DSL.US,D,20190205,000000,13.0055,13.2236,13.0055,13.1255,926757.24847934,0
+DSL.US,D,20190206,000000,13.0742,13.1612,13.033,13.1209,491286.22448275,0
+DSL.US,D,20190207,000000,13.0989,13.1465,12.9963,13.1338,841191.41061353,0
+DSL.US,D,20190208,000000,13.0989,13.1255,13.0568,13.0742,346252.95910364,0
+DSL.US,D,20190211,000000,13.0989,13.1896,13.0742,13.1539,713636.42632563,0
+DSL.US,D,20190212,000000,13.2152,13.2619,13.1812,13.2537,716188.07193472,0
+DSL.US,D,20190213,000000,13.2794,13.3086,13.1997,13.2794,558465.36484883,0
+DSL.US,D,20190214,000000,13.2637,13.2794,13.2288,13.2719,363870.99656542,0
+DSL.US,D,20190215,000000,13.2637,13.3086,13.2537,13.2637,473688.93210726,0
+DSL.US,D,20190219,000000,13.2346,13.2481,13.1731,13.1851,619926.50433567,0
+DSL.US,D,20190220,000000,13.2236,13.2418,13.1053,13.1117,530745.56222867,0
+DSL.US,D,20190221,000000,13.1401,13.1457,12.9541,13.0037,685510.45675358,0
+DSL.US,D,20190222,000000,13.0468,13.1997,13.0101,13.1923,260725.33587041,0
+DSL.US,D,20190225,000000,13.2418,13.3445,13.1851,13.2069,378299.74997748,0
+DSL.US,D,20190226,000000,13.2418,13.3114,13.1667,13.2995,298151.65516354,0
+DSL.US,D,20190227,000000,13.2346,13.3159,13.1805,13.3159,329578.27714307,0
+DSL.US,D,20190228,000000,13.3159,13.3362,13.1667,13.2418,450869.3372293,0
+DSL.US,D,20190301,000000,13.2418,13.3086,13.2069,13.2583,484316.96734851,0
+DSL.US,D,20190304,000000,13.3086,13.3159,13.2152,13.2858,540366.91486334,0
+DSL.US,D,20190305,000000,13.3086,13.3086,13.2481,13.2537,310024.39557995,0
+DSL.US,D,20190306,000000,13.2537,13.2637,13.1602,13.1667,341256.66885669,0
+DSL.US,D,20190307,000000,13.1667,13.2346,13.0889,13.2288,368557.20236522,0
+DSL.US,D,20190308,000000,13.1805,13.3471,13.1667,13.3362,448103.68967783,0
+DSL.US,D,20190311,000000,13.3599,13.4013,13.3159,13.3792,375892.22812552,0
+DSL.US,D,20190312,000000,13.4013,13.4084,13.3086,13.3159,245687.3320305,0
+DSL.US,D,20190313,000000,13.3672,13.4643,13.3471,13.4241,333193.38138427,0
+DSL.US,D,20190314,000000,13.4341,13.4341,13.3672,13.4013,265340.57163831,0
+DSL.US,D,20190315,000000,13.3727,13.4013,13.2143,13.228,378321.58691037,0
+DSL.US,D,20190318,000000,13.2629,13.3545,13.2346,13.294,304345.70117993,0
+DSL.US,D,20190319,000000,13.2995,13.3362,13.2408,13.2794,312089.07758541,0
+DSL.US,D,20190320,000000,13.2574,13.4294,13.2226,13.4093,381398.41075565,0
+DSL.US,D,20190321,000000,13.3802,13.4643,13.3737,13.4341,272647.20938584,0
+DSL.US,D,20190322,000000,13.3883,13.4341,13.3297,13.3362,342194.56512465,0
+DSL.US,D,20190325,000000,13.2995,13.3545,13.2408,13.3086,231281.50739797,0
+DSL.US,D,20190326,000000,13.3727,13.4708,13.3498,13.3957,325635.61890841,0
+DSL.US,D,20190327,000000,13.4158,13.4341,13.3445,13.4294,258931.43183287,0
+DSL.US,D,20190328,000000,13.457,13.457,13.3471,13.3957,386305.16957771,0
+DSL.US,D,20190329,000000,13.4643,13.5853,13.4093,13.457,857235.00521338,0
+DSL.US,D,20190401,000000,13.4972,13.6493,13.4946,13.6191,646808.86057923,0
+DSL.US,D,20190402,000000,13.6046,13.6255,13.5495,13.5495,337835.91331829,0
+DSL.US,D,20190403,000000,13.598,13.6384,13.5231,13.5779,303432.91738481,0
+DSL.US,D,20190404,000000,13.5495,13.5705,13.4781,13.5614,332479.31367852,0
+DSL.US,D,20190405,000000,13.5853,13.7347,13.5853,13.6998,499013.22318857,0
+DSL.US,D,20190408,000000,13.7538,13.785,13.6924,13.7592,301084.35525167,0
+DSL.US,D,20190409,000000,13.7931,13.7931,13.6714,13.6924,341159.4945053,0
+DSL.US,D,20190410,000000,13.6924,13.8005,13.6924,13.7638,385535.41769308,0
+DSL.US,D,20190411,000000,13.772,13.8005,13.6924,13.7062,360721.01899495,0
+DSL.US,D,20190412,000000,13.7281,13.7638,13.6833,13.7217,408096.2449162,0
+DSL.US,D,20190415,000000,13.7447,13.7931,13.7217,13.772,387674.3452704,0
+DSL.US,D,20190416,000000,13.772,13.861,13.7638,13.785,542277.64649186,0
+DSL.US,D,20190417,000000,13.8097,13.8481,13.6998,13.7126,366345.12106271,0
+DSL.US,D,20190418,000000,13.7126,13.7347,13.6374,13.6567,258614.79630586,0
+DSL.US,D,20190422,000000,13.6567,13.7347,13.6301,13.6915,331573.08096326,0
+DSL.US,D,20190423,000000,13.6915,13.8307,13.6814,13.7638,301247.04040178,0
+DSL.US,D,20190424,000000,13.8005,13.8161,13.7272,13.7638,250867.0525138,0
+DSL.US,D,20190425,000000,13.7538,13.7548,13.6777,13.7052,207842.83547239,0
+DSL.US,D,20190426,000000,13.7447,13.8005,13.6567,13.6777,299988.14122022,0
+DSL.US,D,20190429,000000,13.6567,13.7098,13.6026,13.6301,446624.23747401,0
+DSL.US,D,20190430,000000,13.6777,13.7592,13.6374,13.7126,428792.19806987,0
+DSL.US,D,20190501,000000,13.7347,13.7931,13.6915,13.7272,334028.6440676,0
+DSL.US,D,20190502,000000,13.6704,14.0176,13.6704,13.827,1263834.3283793,0
+DSL.US,D,20190503,000000,13.8746,14.012,13.7776,13.7931,487700.60010099,0
+DSL.US,D,20190506,000000,13.7447,13.8417,13.7052,13.7574,288378.53584524,0
+DSL.US,D,20190507,000000,13.7272,13.7648,13.6255,13.6567,529447.3565679,0
+DSL.US,D,20190508,000000,13.6567,13.7391,13.6485,13.6622,311545.33795626,0
+DSL.US,D,20190509,000000,13.6704,13.7272,13.5762,13.7052,370280.13637084,0
+DSL.US,D,20190510,000000,13.7052,13.8746,13.6567,13.8417,266039.35349103,0
+DSL.US,D,20190513,000000,13.772,13.827,13.6915,13.7592,463091.46857206,0
+DSL.US,D,20190514,000000,13.785,13.882,13.785,13.8535,302428.41847153,0
+DSL.US,D,20190515,000000,13.7711,13.8746,13.7711,13.8481,288251.88163444,0
+DSL.US,D,20190516,000000,13.8481,13.9798,13.8343,13.9353,425833.29366224,0
+DSL.US,D,20190517,000000,13.8974,13.9991,13.8864,13.9224,383800.47337438,0
+DSL.US,D,20190520,000000,13.8535,13.9085,13.7528,13.7711,349884.44104451,0
+DSL.US,D,20190521,000000,13.7767,13.8417,13.7583,13.784,369473.26170028,0
+DSL.US,D,20190522,000000,13.7767,13.8087,13.7198,13.7198,323065.41190637,0
+DSL.US,D,20190523,000000,13.6978,13.7767,13.6292,13.6824,473950.97530203,0
+DSL.US,D,20190524,000000,13.6824,13.7767,13.6824,13.7583,313390.55878611,0
+DSL.US,D,20190528,000000,13.7922,13.8481,13.7583,13.784,331057.72934688,0
+DSL.US,D,20190529,000000,13.7767,13.8161,13.7162,13.7922,416477.25976229,0
+DSL.US,D,20190530,000000,13.8087,13.8974,13.784,13.8619,285843.26793583,0
+DSL.US,D,20190531,000000,13.8343,13.8343,13.7043,13.7043,471239.9200828,0
+DSL.US,D,20190603,000000,13.7043,13.7767,13.2565,13.3149,1266464.5869468,0
+DSL.US,D,20190604,000000,13.3811,13.6017,13.3737,13.5331,630367.83380063,0
+DSL.US,D,20190605,000000,13.6081,13.6485,13.4652,13.6081,618876.14786329,0
+DSL.US,D,20190606,000000,13.6366,13.7272,13.6017,13.6897,327253.73563612,0
+DSL.US,D,20190607,000000,13.7198,13.8343,13.6686,13.784,615154.0426509,0
+DSL.US,D,20190610,000000,13.7996,13.9737,13.7996,13.9654,376624.85722424,0
+DSL.US,D,20190611,000000,13.9798,14.012,13.8535,13.9141,442553.8331819,0
+DSL.US,D,20190612,000000,13.9435,13.9908,13.8078,13.8216,434350.78933895,0
+DSL.US,D,20190613,000000,13.8746,13.9224,13.7693,13.8151,358578.81587767,0
+DSL.US,D,20190614,000000,13.8471,13.882,13.8179,13.861,299090.64327815,0
+DSL.US,D,20190617,000000,13.9031,13.9435,13.861,13.882,317564.68850949,0
+DSL.US,D,20190618,000000,13.9031,14.0129,13.8974,14.0001,420839.18710858,0
+DSL.US,D,20190619,000000,14.0129,14.0899,13.957,14.0825,358614.84681697,0
+DSL.US,D,20190620,000000,14.1458,14.1514,14.0825,14.1073,501086.63996718,0
+DSL.US,D,20190621,000000,14.0129,14.0578,13.9808,14.0183,446052.1098321,0
+DSL.US,D,20190624,000000,14.0534,14.0972,13.9286,14.0075,373780.59671432,0
+DSL.US,D,20190625,000000,14.034,14.0404,13.8078,13.8471,460527.8126499,0
+DSL.US,D,20190626,000000,13.8528,13.9066,13.7912,13.7986,581925.87370734,0
+DSL.US,D,20190627,000000,13.8078,13.8974,13.7912,13.861,435574.74942785,0
+DSL.US,D,20190628,000000,13.827,13.9224,13.7758,13.783,808410.89879435,0
+DSL.US,D,20190701,000000,13.8417,13.9808,13.8417,13.8974,509722.05508153,0
+DSL.US,D,20190702,000000,13.9085,13.957,13.8683,13.9085,340924.74747665,0
+DSL.US,D,20190703,000000,13.9808,14.0129,13.9031,13.957,350315.72046926,0
+DSL.US,D,20190705,000000,13.9286,13.957,13.882,13.9141,749788.56058419,0
+DSL.US,D,20190708,000000,13.9435,13.9856,13.9224,13.9507,602460.23355755,0
+DSL.US,D,20190709,000000,13.9856,13.9908,13.9224,13.9507,501198.00832498,0
+DSL.US,D,20190710,000000,14.0075,14.0688,13.9664,14.0075,664359.20354899,0
+DSL.US,D,20190711,000000,14.0259,14.0688,13.9435,14.0075,677087.95173499,0
+DSL.US,D,20190712,000000,14.0129,14.0451,13.9747,14.0075,518768.00453433,0
+DSL.US,D,20190715,000000,14.034,14.0753,13.9908,14.0688,543634.81187145,0
+DSL.US,D,20190716,000000,14.0624,14.0899,14.0129,14.0624,520962.61629056,0
+DSL.US,D,20190717,000000,14.0825,14.1312,13.9991,13.9991,536922.13869873,0
+DSL.US,D,20190718,000000,13.9908,14.0404,13.9798,14.034,456568.77671557,0
+DSL.US,D,20190719,000000,14.0451,14.1083,14.0451,14.0688,291988.18085321,0
+DSL.US,D,20190722,000000,14.1312,14.1631,13.8188,13.8399,1810544.8722495,0
+DSL.US,D,20190723,000000,13.8957,13.957,13.7968,13.957,792081.24037355,0
+DSL.US,D,20190724,000000,14.0065,14.0451,13.8325,14.0065,776558.45662331,0
+DSL.US,D,20190725,000000,14.012,14.012,13.8673,13.9507,692143.4251212,0
+DSL.US,D,20190726,000000,13.9214,13.9908,13.8124,13.9076,869539.0250545,0
+DSL.US,D,20190729,000000,13.9076,14.012,13.9076,14.0065,555959.57679883,0
+DSL.US,D,20190730,000000,13.957,14.0688,13.9425,14.0688,421306.49747257,0
+DSL.US,D,20190731,000000,14.0899,14.1514,13.9908,14.1036,536125.09064797,0
+DSL.US,D,20190801,000000,14.0753,14.2008,14.0441,14.1723,629283.63008229,0
+DSL.US,D,20190802,000000,14.1586,14.2582,14.1237,14.2339,461121.77722471,0
+DSL.US,D,20190805,000000,14.166,14.2008,13.9908,14.1083,662045.58050849,0
+DSL.US,D,20190806,000000,14.1312,14.1514,14.034,14.0825,350520.98763849,0
+DSL.US,D,20190807,000000,14.0825,14.3608,13.957,14.3407,942187.22526478,0
+DSL.US,D,20190808,000000,14.2977,14.4571,14.2501,14.4517,607999.17158702,0
+DSL.US,D,20190809,000000,14.4369,14.4369,14.3463,14.3675,530433.29408824,0
+DSL.US,D,20190812,000000,14.3608,14.3608,14.0899,14.0972,1203508.7094033,0
+DSL.US,D,20190813,000000,14.0451,14.0688,13.9286,13.9343,1442946.3112385,0
+DSL.US,D,20190814,000000,13.9214,13.9286,13.6155,13.6282,1190979.7691532,0
+DSL.US,D,20190815,000000,13.6282,13.6613,13.4368,13.5001,1025864.168435,0
+DSL.US,D,20190816,000000,13.5303,13.7876,13.5303,13.773,451532.08814274,0
+DSL.US,D,20190819,000000,13.8591,13.9251,13.7876,13.796,510074.72154782,0
+DSL.US,D,20190820,000000,13.8316,13.8673,13.7409,13.7658,315006.49182054,0
+DSL.US,D,20190821,000000,13.7876,13.8793,13.7876,13.8591,316460.8315515,0
+DSL.US,D,20190822,000000,13.9286,13.9286,13.838,13.9031,334219.71723045,0
+DSL.US,D,20190823,000000,13.9031,14.0001,13.8463,13.9076,588206.17560868,0
+DSL.US,D,20190826,000000,13.9798,14.0001,13.8893,13.9507,303583.59222181,0
+DSL.US,D,20190827,000000,13.957,13.9908,13.7601,13.7658,442492.68976981,0
+DSL.US,D,20190828,000000,13.7126,13.9076,13.6998,13.7785,428803.11653632,0
+DSL.US,D,20190829,000000,13.8179,13.9469,13.773,13.8793,751219.97153563,0
+DSL.US,D,20190830,000000,13.8793,13.9031,13.7347,13.7347,601682.83874641,0
+DSL.US,D,20190903,000000,13.7347,13.8041,13.587,13.5998,635634.90201553,0
+DSL.US,D,20190904,000000,13.6485,13.839,13.6366,13.8179,570959.36600618,0
+DSL.US,D,20190905,000000,13.8463,13.8738,13.7347,13.7601,507490.3205394,0
+DSL.US,D,20190906,000000,13.773,13.8242,13.7052,13.7658,635474.40055875,0
+DSL.US,D,20190909,000000,13.7658,13.8884,13.7409,13.796,451299.52480738,0
+DSL.US,D,20190910,000000,13.8242,13.8957,13.796,13.8316,319213.37694325,0
+DSL.US,D,20190911,000000,13.8738,13.9076,13.8417,13.8957,245993.04909106,0
+DSL.US,D,20190912,000000,13.8957,13.9654,13.8957,13.9343,343491.67893876,0
+DSL.US,D,20190913,000000,13.9343,13.957,13.8738,13.9286,296463.66025056,0
+DSL.US,D,20190916,000000,13.9425,13.9763,13.8316,13.8463,355586.06422406,0
+DSL.US,D,20190917,000000,13.8041,13.8957,13.8041,13.8793,261227.58532705,0
+DSL.US,D,20190918,000000,13.9076,13.957,13.8738,13.9141,361139.19625993,0
+DSL.US,D,20190919,000000,13.9076,14.0368,13.9076,14.001,187178.5458714,0
+DSL.US,D,20190920,000000,13.9747,14.0478,13.9435,14.0478,273783.82174315,0
+DSL.US,D,20190923,000000,14.0368,14.0478,13.9664,13.9808,323639.72324159,0
+DSL.US,D,20190924,000000,13.9353,13.9664,13.8242,13.9435,427117.30531663,0
+DSL.US,D,20190925,000000,13.9664,13.9808,13.8353,13.9353,359328.91452272,0
+DSL.US,D,20190926,000000,14.0212,14.0478,13.9646,14.001,363158.0207063,0
+DSL.US,D,20190927,000000,14.0212,14.0414,13.9435,13.9664,218761.30192116,0
+DSL.US,D,20190930,000000,14.001,14.0862,13.9808,14.0653,624831.07946446,0
+DSL.US,D,20191001,000000,14.078,14.1118,14.0139,14.0414,325466.38267846,0
+DSL.US,D,20191002,000000,14.0561,14.0644,13.8519,13.9353,369602.09960437,0
+DSL.US,D,20191003,000000,13.9353,14.0083,13.839,14.0083,349433.5083802,0
+DSL.US,D,20191004,000000,14.0212,14.0696,13.9664,14.0653,267969.73835916,0
+DSL.US,D,20191007,000000,14.0478,14.0653,13.9808,14.0212,297589.35414142,0
+DSL.US,D,20191008,000000,13.9808,14.0561,13.957,14.0478,266965.23944589,0
+DSL.US,D,20191009,000000,14.0862,14.1046,13.957,14.0478,291459.72707708,0
+DSL.US,D,20191010,000000,14.078,14.1046,13.9918,14.0935,265961.83237925,0
+DSL.US,D,20191011,000000,14.1118,14.1614,14.0478,14.0935,418089.91725677,0
+DSL.US,D,20191014,000000,14.1275,14.1898,14.0935,14.1898,243124.76795498,0
+DSL.US,D,20191015,000000,14.197,14.243,14.1275,14.1832,336024.53973443,0
+DSL.US,D,20191016,000000,14.2127,14.2127,14.0551,14.1348,365904.01501817,0
+DSL.US,D,20191017,000000,14.1439,14.1898,14.1193,14.1614,310029.85481317,0
+DSL.US,D,20191018,000000,14.1193,14.1832,14.0926,14.1348,182965.10966881,0
+DSL.US,D,20191021,000000,14.1558,14.1558,14.1,14.1193,205989.97171603,0
+DSL.US,D,20191022,000000,14.1046,14.2127,14.1046,14.1898,228896.91432557,0
+DSL.US,D,20191023,000000,14.197,14.2262,14.1504,14.2262,277305.02717288,0
+DSL.US,D,20191024,000000,14.2391,14.2391,14.1705,14.2262,280430.98411717,0
+DSL.US,D,20191025,000000,14.1614,14.221,14.1439,14.2052,284537.41934856,0
+DSL.US,D,20191028,000000,14.197,14.2482,14.1312,14.1705,412665.62312502,0
+DSL.US,D,20191029,000000,14.1898,14.1925,14.0854,14.0926,413723.62252389,0
+DSL.US,D,20191030,000000,14.0926,14.1705,14.012,14.1439,487940.80636285,0
+DSL.US,D,20191031,000000,14.1832,14.2391,14.1046,14.1832,497338.33043532,0
+DSL.US,D,20191101,000000,14.1898,14.2903,14.1898,14.233,309136.72425766,0
+DSL.US,D,20191104,000000,14.2391,14.3472,14.197,14.2852,390156.11269421,0
+DSL.US,D,20191105,000000,14.2127,14.3106,14.2127,14.3043,271119.71592964,0
+DSL.US,D,20191106,000000,14.2683,14.318,14.2482,14.2683,273691.01477833,0
+DSL.US,D,20191107,000000,14.2262,14.3336,14.2262,14.2903,361887.11121167,0
+DSL.US,D,20191108,000000,14.2775,14.3244,14.2683,14.3106,236228.66454591,0
+DSL.US,D,20191111,000000,14.3043,14.3537,14.2775,14.3537,278871.82710828,0
+DSL.US,D,20191112,000000,14.3537,14.3682,14.3106,14.3472,283925.98522743,0
+DSL.US,D,20191113,000000,14.3336,14.3758,14.297,14.3244,405088.20740956,0
+DSL.US,D,20191114,000000,14.2903,14.3638,14.2876,14.3537,443166.3591497,0
+DSL.US,D,20191115,000000,14.3043,14.3427,14.2903,14.3417,341627.89671595,0
+DSL.US,D,20191118,000000,14.3244,14.3244,14.2382,14.2903,369122.77892729,0
+DSL.US,D,20191119,000000,14.297,14.3043,14.22,14.2631,268858.5015281,0
+DSL.US,D,20191120,000000,14.2631,14.2631,14.1951,14.232,306337.2294602,0
+DSL.US,D,20191121,000000,14.2118,14.2631,14.1256,14.154,574446.72418991,0
+DSL.US,D,20191122,000000,14.154,14.1604,14.1036,14.1494,387989.88895078,0
+DSL.US,D,20191125,000000,14.1421,14.1951,14.1421,14.1951,315825.37680418,0
+DSL.US,D,20191126,000000,14.2253,14.2253,14.1092,14.154,338641.69614221,0
+DSL.US,D,20191127,000000,14.1421,14.22,14.1183,14.22,233792.75468119,0
+DSL.US,D,20191129,000000,14.2472,14.318,14.2382,14.2472,206588.30367742,0
+DSL.US,D,20191202,000000,14.2631,14.3106,14.2152,14.297,396232.23927297,0
+DSL.US,D,20191203,000000,14.2472,14.297,14.1494,14.1951,418516.82929493,0
+DSL.US,D,20191204,000000,14.1951,14.2674,14.1815,14.232,320083.57871921,0
+DSL.US,D,20191205,000000,14.1751,14.3106,14.1751,14.3043,388291.23862475,0
+DSL.US,D,20191206,000000,14.2767,14.3106,14.1951,14.2043,476082.25995284,0
+DSL.US,D,20191209,000000,14.22,14.2631,14.1604,14.1604,416254.52304674,0
+DSL.US,D,20191210,000000,14.1686,14.1751,14.1256,14.1494,495089.12634688,0
+DSL.US,D,20191211,000000,14.154,14.154,13.9727,13.9818,1103079.5631608,0
+DSL.US,D,20191212,000000,13.9763,14.057,13.8224,13.8224,981727.3596624,0
+DSL.US,D,20191213,000000,13.8444,14.0038,13.7628,13.9763,654905.99529764,0
+DSL.US,D,20191216,000000,14.0166,14.1092,13.9872,14.1092,503768.21532702,0
+DSL.US,D,20191217,000000,14.1494,14.1751,14.0806,14.154,364898.42425824,0
+DSL.US,D,20191218,000000,14.1686,14.187,13.9872,14.0432,839587.48789221,0
+DSL.US,D,20191219,000000,14.0432,14.1256,14.0249,14.1183,523692.23290274,0
+DSL.US,D,20191220,000000,14.1183,14.2262,14.0661,14.0963,567888.00139414,0
+DSL.US,D,20191223,000000,14.1092,14.233,14.1092,14.2262,415718.4263441,0
+DSL.US,D,20191224,000000,14.1961,14.2852,14.1686,14.2564,296428.72115793,0
+DSL.US,D,20191226,000000,14.2391,14.2852,14.2235,14.233,310528.82872988,0
+DSL.US,D,20191227,000000,14.233,14.2631,14.1256,14.1815,699359.43959722,0
+DSL.US,D,20191230,000000,14.1815,14.2262,14.1604,14.1889,519543.21565222,0
+DSL.US,D,20191231,000000,14.2127,14.2775,14.1494,14.2683,705140.76758184,0
+DSL.US,D,20200102,000000,14.3043,14.4351,14.2127,14.3427,1018104.4143298,0
+DSL.US,D,20200103,000000,14.3354,14.3858,14.2702,14.3124,666598.58101762,0
+DSL.US,D,20200106,000000,14.2977,14.4225,14.2852,14.2977,948410.75114056,0
+DSL.US,D,20200107,000000,14.3482,14.4426,14.339,14.4426,362716.91466177,0
+DSL.US,D,20200108,000000,14.4426,14.4562,14.4068,14.4351,445154.61189002,0
+DSL.US,D,20200109,000000,14.4426,14.5011,14.381,14.4708,573585.25718711,0
+DSL.US,D,20200110,000000,14.4847,14.5075,14.4507,14.4636,350679.305402,0
+DSL.US,D,20200113,000000,14.4847,14.5459,14.4847,14.5075,552087.8885961,0
+DSL.US,D,20200114,000000,14.514,14.6074,14.4847,14.6074,481911.62918984,0
+DSL.US,D,20200115,000000,14.5872,14.6971,14.5452,14.6971,542478.54627454,0
+DSL.US,D,20200116,000000,14.645,14.6971,14.514,14.5452,618774.60612533,0
+DSL.US,D,20200117,000000,14.5781,14.6604,14.5662,14.623,395760.56152237,0
+DSL.US,D,20200121,000000,14.623,14.6971,14.6092,14.689,437388.306705,0
+DSL.US,D,20200122,000000,14.6971,14.7987,14.6824,14.7539,405749.86647636,0
+DSL.US,D,20200123,000000,14.7704,14.8398,14.7247,14.8272,286875.06301525,0
+DSL.US,D,20200124,000000,14.8355,14.9097,14.7987,14.9013,397032.56286364,0
+DSL.US,D,20200127,000000,14.8272,14.8398,14.7457,14.7768,540274.10789851,0
+DSL.US,D,20200128,000000,14.807,14.8272,14.7539,14.8272,277039.70843818,0
+DSL.US,D,20200129,000000,14.8703,14.9307,14.8272,14.8548,348605.88862335,0
+DSL.US,D,20200130,000000,14.8355,14.9151,14.8005,14.9151,344022.31640816,0
+DSL.US,D,20200131,000000,14.8548,14.8921,14.8154,14.8398,453347.82911318,0
+DSL.US,D,20200203,000000,14.8921,14.9232,14.8355,14.9151,510544.21560512,0
+DSL.US,D,20200204,000000,14.9307,15.09,14.9151,15.0241,446909.20944834,0
+DSL.US,D,20200205,000000,15.0607,15.1476,15.0305,15.1476,537089.19123542,0
+DSL.US,D,20200206,000000,15.1696,15.2275,15.0836,15.2275,413128.56610244,0
+DSL.US,D,20200207,000000,15.2275,15.2695,15.1907,15.2566,360793.08087349,0
+DSL.US,D,20200210,000000,15.2338,15.299,15.2127,15.299,396901.54126627,0
+DSL.US,D,20200211,000000,15.3153,15.3768,15.2914,15.3226,541660.7531375,0
+DSL.US,D,20200212,000000,15.3868,15.4005,15.299,15.3593,427939.46584022,0
+DSL.US,D,20200213,000000,15.3521,15.3521,15.1304,15.1395,440253.31230115,0
+DSL.US,D,20200214,000000,15.1395,15.1395,15.0516,15.0938,537707.1764364,0
+DSL.US,D,20200218,000000,15.058,15.1606,15.014,15.058,403751.78711623,0
+DSL.US,D,20200219,000000,15.0516,15.1687,15.0378,15.1304,327389.1246201,0
+DSL.US,D,20200220,000000,15.1395,15.1687,15.0075,15.0075,374268.65216458,0
+DSL.US,D,20200221,000000,15.0213,15.0442,14.7071,14.818,1014134.459929,0
+DSL.US,D,20200224,000000,14.6853,14.7574,14.4343,14.5533,1334311.9374596,0
+DSL.US,D,20200225,000000,14.5899,14.7127,14.5085,14.5323,1021400.6993507,0
+DSL.US,D,20200226,000000,14.5459,14.7731,14.5459,14.6183,742716.66986531,0
+DSL.US,D,20200227,000000,14.4929,14.5148,13.774,13.9526,2204664.3882646,0
+DSL.US,D,20200228,000000,13.7025,13.774,13.3159,13.664,2372982.3751924,0
+DSL.US,D,20200302,000000,13.7025,14.1851,13.5936,14.1631,1139550.5166396,0
+DSL.US,D,20200303,000000,14.1788,14.5121,14.1046,14.3326,788094.90827309,0
+DSL.US,D,20200304,000000,14.4343,14.6413,14.4343,14.5459,499833.20001886,0
+DSL.US,D,20200305,000000,14.414,14.4196,14.1046,14.1439,618355.3370137,0
+DSL.US,D,20200306,000000,13.9214,14.1046,13.7465,14.0763,647364.61052146,0
+DSL.US,D,20200309,000000,13.3077,13.5403,12.7279,12.956,1764961.3666724,0
+DSL.US,D,20200310,000000,13.2061,13.3297,11.8194,12.6794,2616043.8160419,0
+DSL.US,D,20200311,000000,12.5072,12.5284,12.0127,12.0391,2543544.1069754,0
+DSL.US,D,20200312,000000,11.1983,11.4567,10.0535,10.2989,2436827.0159051,0
+DSL.US,D,20200313,000000,11.0125,11.288,10.4438,11.1316,2436754.9540265,0
+DSL.US,D,20200316,000000,10.3477,10.3787,9.54709,10.1635,2275829.8607312,0
+DSL.US,D,20200317,000000,10.2076,10.3477,9.47749,10.0224,1954312.6873673,0
+DSL.US,D,20200318,000000,9.40979,9.5737,7.65098,7.75292,4210645.4425607,0
+DSL.US,D,20200319,000000,7.74541,10.1462,7.69559,9.30627,4289458.208928,0
+DSL.US,D,20200320,000000,9.53345,10.0535,9.33739,9.54794,2347591.4814658,0
+DSL.US,D,20200323,000000,9.17986,9.25409,8.03529,8.27835,2671397.1653974,0
+DSL.US,D,20200324,000000,8.86847,9.4318,8.46419,8.59654,1737101.8076818,0
+DSL.US,D,20200325,000000,8.96738,9.43443,8.40504,9.05437,1647068.1333451,0
+DSL.US,D,20200326,000000,9.21008,9.79259,9.16612,9.61675,2076839.7178554,0
+DSL.US,D,20200327,000000,9.43998,9.60212,9.24854,9.49951,1354621.3769011,0
+DSL.US,D,20200330,000000,9.54794,9.59475,9.12675,9.5269,1199289.8139674,0
+DSL.US,D,20200331,000000,9.78635,9.8823,9.47749,9.86202,1553753.4598407,0
+DSL.US,D,20200401,000000,9.24854,9.61026,8.84831,8.90602,1264996.0532096,0
+DSL.US,D,20200402,000000,9.02415,9.18718,8.88402,8.99578,1172546.1222478,0
+DSL.US,D,20200403,000000,8.98113,9.10659,8.49258,8.50689,902696.22396618,0
+DSL.US,D,20200406,000000,8.7375,9.03974,8.73017,8.88402,925641.38120826,0
+DSL.US,D,20200407,000000,9.17436,9.54794,9.07911,9.50584,1481126.0047166,0
+DSL.US,D,20200408,000000,9.58097,9.77055,9.4318,9.7074,1507464.6213309,0
+DSL.US,D,20200409,000000,9.98577,10.8888,9.97846,10.5106,2817707.891351,0
+DSL.US,D,20200413,000000,10.4209,10.4209,9.82994,9.97846,1092687.3667948,0
+DSL.US,D,20200414,000000,10.1543,10.4016,10.1352,10.2349,1223158.6734712,0
+DSL.US,D,20200415,000000,10.0509,10.1332,9.90337,10.0509,1343126.4154238,0
+DSL.US,D,20200416,000000,10.0664,10.2212,9.63321,9.69194,1802249.0214416,0
+DSL.US,D,20200417,000000,9.75865,9.89323,9.69194,9.77338,1457784.5071423,0
+DSL.US,D,20200420,000000,9.69194,9.99133,9.60298,9.64699,821373.30216236,0
+DSL.US,D,20200421,000000,9.49211,9.68266,9.38509,9.63321,944231.16218398,0
+DSL.US,D,20200422,000000,9.77338,9.84671,9.49211,9.54794,629319.66102156,0
+DSL.US,D,20200423,000000,9.65417,9.84193,9.58749,9.69194,451635.81357401,0
+DSL.US,D,20200424,000000,9.86582,9.86582,9.63321,9.72208,855934.61585934,0
+DSL.US,D,20200427,000000,9.83276,9.84193,9.41526,9.45284,958714.5079283,0
+DSL.US,D,20200428,000000,9.58097,9.63321,9.34112,9.37223,891740.63473147,0
+DSL.US,D,20200429,000000,9.49951,9.68266,9.47203,9.63321,854219.32478021,0
+DSL.US,D,20200430,000000,9.68266,9.96841,9.63962,9.82662,856691.26558424,0
+DSL.US,D,20200501,000000,9.68266,9.93916,9.2513,9.26415,1278267.4491781,0
+DSL.US,D,20200504,000000,9.2513,9.63321,9.13773,9.40059,780002.14094127,0
+DSL.US,D,20200505,000000,9.47663,9.63321,9.45284,9.48395,575169.52666882,0
+DSL.US,D,20200506,000000,9.5123,9.75231,9.505,9.66161,486622.94746248,0
+DSL.US,D,20200507,000000,9.74585,10.0033,9.73029,9.91624,723894.32555426,0
+DSL.US,D,20200508,000000,10.0052,10.1195,9.92999,10.1102,740945.69460734,0
+DSL.US,D,20200511,000000,10.0205,10.1322,9.8117,9.96022,650061.47173431,0
+DSL.US,D,20200512,000000,10.0509,10.0857,9.8117,10.0509,840547.22109305,0
+DSL.US,D,20200513,000000,10.0664,10.0664,9.29435,9.60575,1153205.1507803,0
+DSL.US,D,20200514,000000,9.33459,9.71107,9.15147,9.71107,1268637.3617703,0
+DSL.US,D,20200515,000000,9.55894,9.71928,9.33459,9.36393,575398.81446424,0
+DSL.US,D,20200518,000000,9.55894,9.7569,9.54529,9.63504,778447.35131896,0
+DSL.US,D,20200519,000000,9.68731,9.88406,9.68731,9.71928,591920.63789454,0
+DSL.US,D,20200520,000000,9.863,9.95203,9.80068,9.83091,703677.6930777,0
+DSL.US,D,20200521,000000,9.89888,9.91712,9.80829,9.8237,492315.83586887,0
+DSL.US,D,20200522,000000,9.8548,9.898,9.73406,9.863,618067.08949944,0
+DSL.US,D,20200526,000000,10.0124,10.2378,9.98226,10.1021,861833.86328159,0
+DSL.US,D,20200527,000000,10.1709,10.5785,10.1553,10.5701,882973.1061731,0
+DSL.US,D,20200528,000000,10.6545,10.7826,10.5417,10.7241,687150.41041418,0
+DSL.US,D,20200529,000000,10.7671,10.9127,10.7423,10.8815,719873.05436118,0
+DSL.US,D,20200601,000000,10.9127,11.2453,10.8504,11.2453,981376.87688939,0
+DSL.US,D,20200602,000000,11.2589,11.5017,11.2589,11.5017,1086493.3207783,0
+DSL.US,D,20200603,000000,11.563,11.8707,11.563,11.8268,705707.43599053,0
+DSL.US,D,20200604,000000,11.8268,11.8954,11.5923,11.6454,815363.77822893,0
+DSL.US,D,20200605,000000,11.8881,12.0593,11.4944,11.54,1396492.6038855,0
+DSL.US,D,20200608,000000,11.5995,12.1657,11.5995,12.0759,941474.24940566,0
+DSL.US,D,20200609,000000,12.0256,12.3489,11.9475,12.2352,705683.41536435,0
+DSL.US,D,20200610,000000,12.2811,12.3176,12.03,12.1794,754796.86114426,0
+DSL.US,D,20200611,000000,11.6702,11.8221,11.3651,11.4036,1152827.3718413,0
+DSL.US,D,20200612,000000,11.5942,11.8221,11.4953,11.6316,620953.93202852,0
+DSL.US,D,20200615,000000,11.3651,11.6913,11.289,11.6473,608732.89253238,0
+DSL.US,D,20200616,000000,11.8221,11.9064,11.5942,11.6867,583462.10193666,0
+DSL.US,D,20200617,000000,11.7068,11.7992,11.5942,11.7554,474701.07394705,0
+DSL.US,D,20200618,000000,11.6921,11.9137,11.6637,11.9055,383042.73180284,0
+DSL.US,D,20200619,000000,12.1135,12.1135,11.8615,11.868,431613.52980024,0
+DSL.US,D,20200622,000000,11.8844,11.9833,11.8221,11.868,262799.84449568,0
+DSL.US,D,20200623,000000,11.8991,11.9522,11.7774,11.8615,374873.53520586,0
+DSL.US,D,20200624,000000,11.8221,11.9055,11.5566,11.7233,527344.45992987,0
+DSL.US,D,20200625,000000,11.6702,11.78,11.6162,11.7068,554725.79009011,0
+DSL.US,D,20200626,000000,11.6014,11.7828,11.5236,11.5869,738598.22432083,0
+DSL.US,D,20200629,000000,11.6555,11.6555,11.5163,11.6162,328161.06019802,0
+DSL.US,D,20200630,000000,11.7003,11.8542,11.6921,11.7233,613625.4573481,0
+DSL.US,D,20200701,000000,11.7315,12.0658,11.7315,11.9833,635084.61130652,0
+DSL.US,D,20200702,000000,12.0915,12.128,12.0035,12.0493,387897.08198597,0
+DSL.US,D,20200706,000000,12.1356,12.1574,12.074,12.1427,384191.35447323,0
+DSL.US,D,20200707,000000,12.128,12.1491,12.0584,12.0584,279496.36338915,0
+DSL.US,D,20200708,000000,12.1427,12.1427,11.9833,12.0658,364959.56767035,0
+DSL.US,D,20200709,000000,12.1356,12.1356,11.9366,11.9907,329352.2648876,0
+DSL.US,D,20200710,000000,12.0137,12.0823,11.9989,12.0338,303055.13844571,0
+DSL.US,D,20200713,000000,12.1135,12.1135,11.9833,12.03,445745.30092488,0
+DSL.US,D,20200714,000000,12.03,12.0338,11.9055,12.0227,363525.97302564,0
+DSL.US,D,20200715,000000,12.008,12.1905,11.9989,12.1748,432797.09156328,0
+DSL.US,D,20200716,000000,12.1145,12.1509,12.008,12.0584,289766.27293089,0
+DSL.US,D,20200717,000000,12.008,12.031,11.8827,11.9751,400896.60813988,0
+DSL.US,D,20200720,000000,11.9046,11.967,11.8369,11.8918,460816.06016414,0
+DSL.US,D,20200721,000000,11.9046,11.9513,11.8827,11.8918,363935.41551747,0
+DSL.US,D,20200722,000000,11.8918,11.9751,11.8918,11.9276,232953.12461129,0
+DSL.US,D,20200723,000000,11.9129,11.967,11.8698,11.8918,291615.86114732,0
+DSL.US,D,20200724,000000,11.8442,11.9201,11.8369,11.9046,238238.75421915,0
+DSL.US,D,20200727,000000,11.9046,11.967,11.8607,11.8918,395697.23441697,0
+DSL.US,D,20200728,000000,11.8442,12.0411,11.8442,12.0137,326958.93704202,0
+DSL.US,D,20200729,000000,12.0668,12.2297,12.03,12.1986,419050.74230427,0
+DSL.US,D,20200730,000000,12.1446,12.1812,11.9907,12.1216,360311.57650311,0
+DSL.US,D,20200731,000000,12.2444,12.2517,12.008,12.0584,569386.0149909,0
+DSL.US,D,20200803,000000,12.107,12.2362,12.042,12.1812,523474.95542042,0
+DSL.US,D,20200804,000000,12.2216,12.305,12.107,12.2974,316136.55309798,0
+DSL.US,D,20200805,000000,12.3204,12.5907,12.3204,12.5384,565834.23785511,0
+DSL.US,D,20200806,000000,12.5823,12.5979,12.4897,12.5458,419832.504502,0
+DSL.US,D,20200807,000000,12.4825,12.6301,12.4825,12.5823,376667.43924338,0
+DSL.US,D,20200810,000000,12.6446,12.7984,12.6245,12.7984,628373.02998045,0
+DSL.US,D,20200811,000000,12.8223,12.8984,12.5199,12.5529,632992.63313493,0
+DSL.US,D,20200812,000000,12.6849,12.7691,12.608,12.6301,504007.32974223,0
+DSL.US,D,20200813,000000,12.6933,12.8635,12.6301,12.8405,458083.16801203,0
+DSL.US,D,20200814,000000,12.8169,12.8323,12.7307,12.7619,257218.32444707,0
+DSL.US,D,20200817,000000,12.7691,12.8094,12.7371,12.7619,212367.44796876,0
+DSL.US,D,20200818,000000,12.7371,12.7537,12.5907,12.6301,340002.13706173,0
+DSL.US,D,20200819,000000,12.6602,12.6602,12.5907,12.608,265791.50430264,0
+DSL.US,D,20200820,000000,12.5741,12.6226,12.5384,12.5529,347898.37199749,0
+DSL.US,D,20200821,000000,12.5529,12.6072,12.4523,12.5384,450655.33528691,0
+DSL.US,D,20200824,000000,12.608,12.6135,12.5137,12.5292,274085.17141714,0
+DSL.US,D,20200825,000000,12.5529,12.5529,12.4038,12.4523,439184.39443582,0
+DSL.US,D,20200826,000000,12.4368,12.4743,12.381,12.4121,290990.23301977,0
+DSL.US,D,20200827,000000,12.4596,12.5529,12.4038,12.4596,321578.31677604,0
+DSL.US,D,20200828,000000,12.4743,12.5529,12.4743,12.5529,364541.39040537,0
+DSL.US,D,20200831,000000,12.5823,12.6301,12.3954,12.4743,626529.99284389,0
+DSL.US,D,20200901,000000,12.4817,12.7454,12.445,12.5989,463571.88109582,0
+DSL.US,D,20200902,000000,12.6373,12.8252,12.6373,12.7691,362715.82281513,0
+DSL.US,D,20200903,000000,12.8012,12.8252,12.5741,12.5989,455092.60005169,0
+DSL.US,D,20200904,000000,12.5907,12.6849,12.4817,12.5741,853173.33569443,0
+DSL.US,D,20200908,000000,12.5055,12.5621,12.445,12.4888,900105.27187786,0
+DSL.US,D,20200909,000000,12.5292,12.7015,12.5292,12.5823,495235.43379729,0
+DSL.US,D,20200910,000000,12.6301,12.8405,12.6301,12.716,490141.96919895,0
+DSL.US,D,20200911,000000,12.8169,12.8463,12.7245,12.8463,704533.70084729,0
+DSL.US,D,20200914,000000,12.8553,12.9415,12.8012,12.9415,431846.09313559,0
+DSL.US,D,20200915,000000,13.0172,13.0898,12.9816,13.0422,423023.97224498,0
+DSL.US,D,20200916,000000,13.0906,13.0906,12.9954,13.0248,396989.98084449,0
+DSL.US,D,20200917,000000,12.9075,12.9496,12.8223,12.8305,402354.22341078,0
+DSL.US,D,20200918,000000,12.8773,12.8773,12.7125,12.7848,396551.05849326,0
+DSL.US,D,20200921,000000,12.7125,12.7672,12.5568,12.587,804224.75875789,0
+DSL.US,D,20200922,000000,12.7059,12.7279,12.6181,12.7125,296405.79237839,0
+DSL.US,D,20200923,000000,12.7426,12.7638,12.3524,12.4056,669762.75259449,0
+DSL.US,D,20200924,000000,12.3524,12.3901,12.1785,12.2186,765757.90961219,0
+DSL.US,D,20200925,000000,12.1628,12.2655,12.0777,12.2352,505471.49609303,0
+DSL.US,D,20200928,000000,12.3113,12.4927,12.3113,12.4468,475121.43490534,0
+DSL.US,D,20200929,000000,12.4551,12.5329,12.36,12.3818,335186.00151117,0
+DSL.US,D,20200930,000000,12.4615,12.6035,12.4149,12.564,557080.90330313,0
+DSL.US,D,20201001,000000,12.6748,12.76,12.587,12.6977,508921.73149084,0
+DSL.US,D,20201002,000000,12.5486,12.6849,12.5238,12.6748,370763.82443453,0
+DSL.US,D,20201005,000000,12.7426,12.7672,12.6814,12.7509,271163.38979544,0
+DSL.US,D,20201006,000000,12.7758,12.8287,12.7125,12.7758,333124.59504564,0
+DSL.US,D,20201007,000000,12.8856,12.8856,12.7758,12.7984,297978.051547,0
+DSL.US,D,20201008,000000,12.8535,13.0028,12.8305,12.9249,337024.67126114,0
+DSL.US,D,20201009,000000,12.9735,12.9808,12.8453,12.8616,302085.57862505,0
+DSL.US,D,20201012,000000,12.9075,12.9826,12.8773,12.9496,290022.85689243,0
+DSL.US,D,20201013,000000,12.9852,13.0091,12.9157,12.9405,291179.12248934,0
+DSL.US,D,20201014,000000,12.9075,12.9735,12.8453,12.8765,347952.96432974,0
+DSL.US,D,20201015,000000,12.7335,12.8213,12.7335,12.7656,292301.54084029,0
+DSL.US,D,20201016,000000,12.7738,12.8242,12.6382,12.6382,368422.9052279,0
+DSL.US,D,20201019,000000,12.663,12.7034,12.4504,12.4955,526149.97970037,0
+DSL.US,D,20201020,000000,12.5046,12.7178,12.5046,12.6382,359451.20134695,0
+DSL.US,D,20201021,000000,12.6226,12.7335,12.5915,12.6089,244476.47410132,0
+DSL.US,D,20201022,000000,12.6473,12.6473,12.4092,12.5722,344538.75987119,0
+DSL.US,D,20201023,000000,12.5915,12.6804,12.5128,12.6301,316116.89985835,0
+DSL.US,D,20201026,000000,12.5832,12.5998,12.4643,12.4879,391223.93871291,0
+DSL.US,D,20201027,000000,12.5375,12.5448,12.4423,12.4504,366662.84843636,0
+DSL.US,D,20201028,000000,12.3314,12.4725,12.1179,12.2288,766749.30636575,0
+DSL.US,D,20201029,000000,12.2288,12.3395,12.1408,12.2983,518521.24719261,0
+DSL.US,D,20201030,000000,12.2837,12.2983,12.1025,12.1245,587207.1359286,0
+DSL.US,D,20201102,000000,12.1482,12.2673,12.1245,12.2288,530198.54705958,0
+DSL.US,D,20201103,000000,12.2435,12.3735,12.2362,12.2507,334054.84838707,0
+DSL.US,D,20201104,000000,12.3844,12.4955,12.3141,12.4725,333926.01048297,0
+DSL.US,D,20201105,000000,12.5448,12.6547,12.5284,12.575,495535.69162463,0
+DSL.US,D,20201106,000000,12.5832,12.6226,12.4879,12.5686,390624.51490487,0
+DSL.US,D,20201109,000000,12.8142,12.8682,12.6949,12.8453,659844.41767243,0
+DSL.US,D,20201110,000000,12.9011,12.9651,12.8295,12.8846,618965.67928817,0
+DSL.US,D,20201111,000000,12.9258,12.9651,12.9011,12.9506,248682.2673774,0
+DSL.US,D,20201112,000000,12.8765,12.9167,12.782,12.7902,455402.68449883,0
+DSL.US,D,20201113,000000,12.8453,12.9011,12.7326,12.8682,363577.28981795,0
+DSL.US,D,20201116,000000,12.9011,13.0943,12.9011,13.0943,543274.50247863,0
+DSL.US,D,20201117,000000,13.0613,13.1172,12.9963,13.077,383421.60258861,0
+DSL.US,D,20201118,000000,13.0943,13.131,13.0367,13.1016,423093.85043026,0
+DSL.US,D,20201119,000000,13.0943,13.2217,13.077,13.1812,315377.71967978,0
+DSL.US,D,20201120,000000,13.1812,13.2217,13.1391,13.164,263116.48002268,0
+DSL.US,D,20201123,000000,13.2217,13.4606,13.1969,13.4361,481269.62336264,0
+DSL.US,D,20201124,000000,13.4606,13.6429,13.4534,13.5561,437868.71922876,0
+DSL.US,D,20201125,000000,13.6503,13.675,13.5082,13.5972,425664.05743229,0
+DSL.US,D,20201127,000000,13.6036,13.6585,13.5806,13.6209,199247.8186839,0
+DSL.US,D,20201130,000000,13.7006,13.7391,13.6274,13.7391,532028.48203639,0
+DSL.US,D,20201201,000000,13.4844,13.4844,12.5669,12.9167,5201507.1912542,0
+DSL.US,D,20201202,000000,12.8049,13.292,12.8049,13.2446,2024417.9767416,0
+DSL.US,D,20201203,000000,13.1812,13.2015,13.0367,13.0695,779765.21021933,0
+DSL.US,D,20201204,000000,13.0943,13.1391,12.9085,13.0367,1103210.584758,0
+DSL.US,D,20201207,000000,13.0613,13.0862,12.8765,12.9743,746914.82021488,0
+DSL.US,D,20201208,000000,12.9651,13.0613,12.8606,13.0037,1108832.5031326,0
+DSL.US,D,20201209,000000,13.0862,13.131,12.9743,12.9881,797224.92991757,0
+DSL.US,D,20201210,000000,13.0037,13.164,13.0001,13.1016,745137.29387701,0
+DSL.US,D,20201211,000000,13.131,13.2519,13.0613,13.0695,695311.96408464,0
+DSL.US,D,20201214,000000,13.2583,13.2995,13.1887,13.2061,482224.98917692,0
+DSL.US,D,20201215,000000,13.2061,13.292,13.1558,13.164,879049.0093314,0
+DSL.US,D,20201216,000000,13.1255,13.3526,13.0779,13.2949,956636.72376309,0
+DSL.US,D,20201217,000000,13.2473,13.2785,13.2069,13.2473,714040.40958423,0
+DSL.US,D,20201218,000000,13.2473,13.2537,13.1063,13.1329,1185828.4366828,0
+DSL.US,D,20201221,000000,13.045,13.1026,13.0111,13.0282,739394.18052494,0
+DSL.US,D,20201222,000000,13.0374,13.175,13.0374,13.1172,614133.16603795,0
+DSL.US,D,20201223,000000,13.0779,13.2785,13.0541,13.1906,1117726.6859019,0
+DSL.US,D,20201224,000000,13.2069,13.2609,13.1411,13.1575,316199.88020338,0
+DSL.US,D,20201228,000000,13.1831,13.2785,13.1831,13.2389,783672.92936134,0
+DSL.US,D,20201229,000000,13.2785,13.3454,13.087,13.1831,947173.68889192,0
+DSL.US,D,20201230,000000,13.1172,13.2346,13.1172,13.1906,997905.25139956,0
+DSL.US,D,20201231,000000,13.1906,13.3827,13.1906,13.3454,793515.92686493,0
+DSL.US,D,20210104,000000,13.3454,13.3599,13.2473,13.3526,868558.54676742,0
+DSL.US,D,20210105,000000,13.3526,13.4241,13.3133,13.3902,687302.17709782,0
+DSL.US,D,20210106,000000,13.3599,13.4241,13.2308,13.4066,1007044.0078172,0
+DSL.US,D,20210107,000000,13.5037,13.5037,13.4066,13.4652,439269.55847412,0
+DSL.US,D,20210108,000000,13.5192,13.5192,13.2693,13.3672,797153.95988567,0
+DSL.US,D,20210111,000000,13.3362,13.4241,13.2537,13.4066,583762.35976402,0
+DSL.US,D,20210112,000000,13.3983,13.4735,13.3902,13.4314,575038.50507143,0
+DSL.US,D,20210113,000000,13.4314,13.5202,13.4314,13.458,352354.19815524,0
+DSL.US,D,20210114,000000,13.4881,13.5441,13.4314,13.4314,471682.11797397,0
+DSL.US,D,20210115,000000,13.3827,13.4314,13.3664,13.3664,490771.96471304,0
+DSL.US,D,20210119,000000,13.3746,13.4488,13.3664,13.4149,512968.11515676,0
+DSL.US,D,20210120,000000,13.4149,13.5202,13.4149,13.512,333147.52382519,0
+DSL.US,D,20210121,000000,13.5283,13.5953,13.458,13.5624,496198.44253807,0
+DSL.US,D,20210122,000000,13.5779,13.5779,13.3014,13.4488,1088406.2361002,0
+DSL.US,D,20210125,000000,13.4488,13.4708,13.3268,13.3983,439613.49016726,0
+DSL.US,D,20210126,000000,13.4241,13.4881,13.3983,13.4652,379482.21989387,0
+DSL.US,D,20210127,000000,13.4808,13.512,13.3746,13.3902,470748.5890926,0
+DSL.US,D,20210128,000000,13.3902,13.5532,13.3902,13.4314,431689.95906537,0
+DSL.US,D,20210129,000000,13.4735,13.4881,13.3664,13.4066,436010.39623916,0
+DSL.US,D,20210201,000000,13.4314,13.6099,13.4066,13.6017,442089.79835784,0
+DSL.US,D,20210202,000000,13.6099,13.7785,13.5283,13.7574,531020.70758317,0
+DSL.US,D,20210203,000000,13.7638,13.8197,13.6915,13.7574,509936.05702393,0
+DSL.US,D,20210204,000000,13.7785,13.8463,13.7327,13.8041,434725.29273814,0
+DSL.US,D,20210205,000000,13.9166,14.0148,13.871,13.9991,837054.4036761,0
+DSL.US,D,20210208,000000,14.0963,14.1375,14.0322,14.1283,620442.9477987,0
+DSL.US,D,20210209,000000,14.1458,14.2291,14.121,14.2253,784523.47789771,0
+DSL.US,D,20210210,000000,14.209,14.2421,14.1365,14.1841,421309.77301252,0
+DSL.US,D,20210211,000000,14.1596,14.1879,14.1118,14.1203,324486.99623799,0
+DSL.US,D,20210212,000000,14.0881,14.208,14.0624,14.1514,323507.60979755,0
+DSL.US,D,20210216,000000,14.1448,14.209,14.0221,14.0386,412592.46939982,0
+DSL.US,D,20210217,000000,14.0386,14.2832,14.0386,14.2421,554560.92124675,0
+DSL.US,D,20210218,000000,14.2017,14.3079,14.1677,14.2592,404245.30179971,0
+DSL.US,D,20210219,000000,14.2986,14.3728,14.275,14.3235,355693.06519528,0
+DSL.US,D,20210222,000000,14.2986,14.3838,14.1769,14.2017,602323.75272693,0
+DSL.US,D,20210223,000000,14.1769,14.1778,14.0221,14.1514,458261.13901513,0
+DSL.US,D,20210224,000000,14.1841,14.3647,14.1514,14.3161,492045.05790094,0
+DSL.US,D,20210225,000000,14.3801,14.3895,14.0881,14.1275,517846.48596607,0
+DSL.US,D,20210226,000000,14.1841,14.3079,14.1769,14.2421,473945.51606881,0
+DSL.US,D,20210301,000000,14.3472,14.4856,14.2421,14.4856,517111.67317408,0
+DSL.US,D,20210302,000000,14.47,14.5524,14.414,14.5112,399905.21138634,0
+DSL.US,D,20210303,000000,14.5524,14.6074,14.4461,14.6074,420351.13165832,0
+DSL.US,D,20210304,000000,14.5754,14.6155,14.275,14.3895,507995.84553599,0
+DSL.US,D,20210305,000000,14.5029,14.6239,14.3472,14.6074,512794.51154022,0
+DSL.US,D,20210308,000000,14.4938,14.5754,14.4774,14.5376,482312.3369085,0
+DSL.US,D,20210309,000000,14.5936,14.699,14.5936,14.6422,624195.62471715,0
+DSL.US,D,20210310,000000,14.6504,14.6824,14.5936,14.6504,376252.53751832,0
+DSL.US,D,20210311,000000,14.6824,14.7026,14.5515,14.5754,408985.00808513,0
+DSL.US,D,20210312,000000,14.5185,14.5185,14.436,14.502,345366.37962801,0
+DSL.US,D,20210315,000000,14.4847,14.6422,14.4536,14.5754,435619.51514029,0
+DSL.US,D,20210316,000000,14.6074,14.6155,14.4774,14.4774,222600.23472456,0
+DSL.US,D,20210317,000000,14.436,14.6504,14.436,14.6155,314444.19079841,0
+DSL.US,D,20210318,000000,14.5992,14.6155,14.436,14.5185,349361.44650162,0
+DSL.US,D,20210319,000000,14.5671,14.6155,14.4938,14.5276,289565.37314824,0
+DSL.US,D,20210322,000000,14.5597,14.7382,14.5597,14.7146,337035.58972759,0
+DSL.US,D,20210323,000000,14.6678,14.764,14.6678,14.7382,398967.31511838,0
+DSL.US,D,20210324,000000,14.764,14.884,14.7474,14.7978,491174.856125,0
+DSL.US,D,20210325,000000,14.764,14.7978,14.7071,14.7978,268268.90433987,0
+DSL.US,D,20210326,000000,14.807,14.8382,14.677,14.7146,388409.1580624,0
+DSL.US,D,20210329,000000,14.699,14.807,14.6504,14.7559,500634.6154562,0
+DSL.US,D,20210330,000000,14.7227,14.872,14.7146,14.8538,470130.60389161,0
+DSL.US,D,20210331,000000,14.8958,14.9298,14.872,14.8958,759816.08017076,0
+DSL.US,D,20210401,000000,14.8785,14.9298,14.829,14.9123,349373.45681472,0
+DSL.US,D,20210405,000000,14.96,14.9939,14.7824,14.8161,557045.9642105,0
+DSL.US,D,20210406,000000,14.7824,14.9461,14.7824,14.9123,290191.00127574,0
+DSL.US,D,20210407,000000,14.9123,14.9773,14.872,14.9461,342286.28024282,0
+DSL.US,D,20210408,000000,14.9691,14.9939,14.8557,14.9298,370007.17470963,0
+DSL.US,D,20210409,000000,14.9544,14.96,14.9041,14.9123,276618.25563326,0
+DSL.US,D,20210412,000000,14.9123,14.9691,14.8958,14.9123,231629.80647769,0
+DSL.US,D,20210413,000000,14.938,14.96,14.8867,14.8867,341827.70465196,0
+DSL.US,D,20210414,000000,14.9298,14.961,14.872,14.9041,256164.69243475,0
+DSL.US,D,20210415,000000,14.9461,14.9461,14.8794,14.938,214772.78612741,0
+DSL.US,D,20210416,000000,14.938,14.961,14.8629,14.8629,305953.99128786,0
+DSL.US,D,20210419,000000,14.8538,14.9298,14.7373,14.7549,478243.02446306,0
+DSL.US,D,20210420,000000,14.7465,14.8154,14.5406,14.6312,522233.5257852,0
+DSL.US,D,20210421,000000,14.7061,14.8382,14.6312,14.8217,258697.77665087,0
+DSL.US,D,20210422,000000,14.7895,14.7969,14.5496,14.6403,421211.50681446,0
+DSL.US,D,20210423,000000,14.7373,14.9123,14.6486,14.8538,357566.67403787,0
+DSL.US,D,20210426,000000,14.8538,14.961,14.8538,14.872,252263.5243726,0
+DSL.US,D,20210427,000000,14.8958,14.9123,14.7934,14.806,202487.32767926,0
+DSL.US,D,20210428,000000,14.8217,14.9544,14.8154,14.9041,232801.35792764,0
+DSL.US,D,20210429,000000,14.9298,14.9461,14.7969,14.8958,282852.69997551,0
+DSL.US,D,20210430,000000,14.9123,15.004,14.8912,14.9217,288620.9258004,0
+DSL.US,D,20210503,000000,14.9041,14.9461,14.8785,14.9041,268939.29817982,0
+DSL.US,D,20210504,000000,14.872,14.9298,14.8382,14.8867,300832.13867673,0
+DSL.US,D,20210505,000000,14.9123,14.9461,14.9123,14.9333,80945.142864691,0
+DSL.US,D,20210506,000000,14.961,15.0195,14.9041,15.004,438250.86555445,0
+DSL.US,D,20210507,000000,15.004,15.1586,14.961,15.1586,427433.94084363,0
+DSL.US,D,20210510,000000,15.1103,15.1586,15.0112,15.0442,252654.40547147,0
+DSL.US,D,20210511,000000,14.8867,15.101,14.8867,15.0781,254482.15675499,0
+DSL.US,D,20210512,000000,14.9848,15.0938,14.7036,14.753,595651.4778801,0
+DSL.US,D,20210513,000000,14.753,14.861,14.7412,14.7704,286050.71879836,0
+DSL.US,D,20210514,000000,14.8043,14.9123,14.796,14.8198,220275.6932176,0
+DSL.US,D,20210517,000000,14.8043,14.9435,14.7622,14.8447,304913.46143527,0
+DSL.US,D,20210518,000000,14.8272,14.9123,14.8272,14.8518,238014.92565694,0
+DSL.US,D,20210519,000000,14.8198,14.9691,14.7449,14.9536,254413.37041636,0
+DSL.US,D,20210520,000000,14.9536,15.1184,14.9536,15.0781,235252.55364541,0
+DSL.US,D,20210521,000000,15.1103,15.1103,14.9939,15.0112,180518.28133764,0
+DSL.US,D,20210524,000000,15.0524,15.0689,14.96,15.0359,171224.48269644,0
+DSL.US,D,20210525,000000,15.0269,15.0689,14.96,15.0112,163808.66028445,0
+DSL.US,D,20210526,000000,15.0195,15.1515,15.0159,15.0781,188879.64294413,0
+DSL.US,D,20210527,000000,15.1184,15.2275,15.1103,15.1945,189886.3255507,0
+DSL.US,D,20210528,000000,15.243,15.2769,15.1945,15.1945,259635.67291884,0
+DSL.US,D,20210601,000000,15.2108,15.2924,15.2108,15.2677,235339.90137698,0
+DSL.US,D,20210602,000000,15.2924,15.3437,15.1807,15.2677,283380.06190498,0
+DSL.US,D,20210603,000000,15.1678,15.2338,15.1596,15.2338,161954.70468144,0
+DSL.US,D,20210604,000000,15.2769,15.2769,15.1678,15.243,215461.74136034,0
+DSL.US,D,20210607,000000,15.2595,15.3363,15.1678,15.2402,142588.62074123,0
+DSL.US,D,20210608,000000,15.243,15.3182,15.2338,15.2887,193037.39496783,0
+DSL.US,D,20210609,000000,15.3182,15.3603,15.2275,15.2677,324160.53409118,0
+DSL.US,D,20210610,000000,15.243,15.4005,15.1184,15.3272,260693.6723177,0
+DSL.US,D,20210611,000000,15.384,15.3914,15.2108,15.243,197354.55660167,0
+DSL.US,D,20210614,000000,15.2338,15.2769,15.1266,15.2595,350151.94347252,0
+DSL.US,D,20210615,000000,15.2769,15.3182,15.2338,15.3006,256963.92417881,0
+DSL.US,D,20210616,000000,15.3006,15.3363,15.2595,15.3006,242894.3883129,0
+DSL.US,D,20210617,000000,15.2595,15.3263,15.1668,15.2017,304400.29351219,0
+DSL.US,D,20210618,000000,15.1936,15.243,15.1257,15.1257,152123.71749095,0
+DSL.US,D,20210621,000000,15.1586,15.2017,14.9921,15.0762,505446.38362017,0
+DSL.US,D,20210622,000000,15.1175,15.1634,15.0011,15.1175,276034.11767824,0
+DSL.US,D,20210623,000000,15.1175,15.1515,14.9839,15.0762,577068.24798426,0
+DSL.US,D,20210624,000000,15.1,15.1586,15.0856,15.1257,274690.0544584,0
+DSL.US,D,20210625,000000,15.1175,15.1936,15.1093,15.1761,258722.88912371,0
+DSL.US,D,20210628,000000,15.243,15.3006,15.2017,15.2769,303206.90512933,0
+DSL.US,D,20210629,000000,15.2852,15.3603,15.2521,15.2677,234448.95451478,0
+DSL.US,D,20210630,000000,15.3272,15.3684,15.1093,15.1093,674265.52815798,0
+DSL.US,D,20210701,000000,15.1586,15.2677,15.1515,15.1586,282116.79533686,0
+DSL.US,D,20210702,000000,15.2017,15.2769,15.1761,15.2338,434763.50737071,0
+DSL.US,D,20210706,000000,15.2852,15.2852,15.1349,15.1586,397628.71113176,0
+DSL.US,D,20210707,000000,15.1761,15.2218,15.1586,15.2017,308240.31816222,0
+DSL.US,D,20210708,000000,15.1257,15.1845,15.1175,15.1586,231317.53833726,0
+DSL.US,D,20210709,000000,15.1936,15.31,15.1888,15.2852,206747.71328757,0
+DSL.US,D,20210712,000000,15.2924,15.2924,15.1761,15.1936,368874.92973889,0
+DSL.US,D,20210713,000000,15.1845,15.243,15.1696,15.2183,248384.19324335,0
+DSL.US,D,20210714,000000,15.2521,15.2595,15.1586,15.1586,236061.61200926,0
+DSL.US,D,20210715,000000,15.1936,15.2183,14.8821,15.025,611331.4875472,0
+DSL.US,D,20210716,000000,14.9902,15.0406,14.8226,14.8729,986079.46038887,0
+DSL.US,D,20210719,000000,14.721,14.7474,14.436,14.5963,719262.71208669,0
+DSL.US,D,20210720,000000,14.655,14.9371,14.655,14.916,469526.81269699,0
+DSL.US,D,20210721,000000,14.982,15.2265,14.9242,15.1515,696756.4771958,0
+DSL.US,D,20210722,000000,15.2099,15.2228,15.0918,15.134,308502.36135699,0
+DSL.US,D,20210723,000000,15.1845,15.2183,15.1083,15.1248,239346.9785637,0
+DSL.US,D,20210726,000000,15.1248,15.1248,15.0084,15.0754,233006.62509688,0
+DSL.US,D,20210727,000000,15.025,15.0846,14.9654,15.0589,166314.44833443,0
+DSL.US,D,20210728,000000,15.0846,15.1845,15.0084,15.1422,225855.02957294,0
+DSL.US,D,20210729,000000,15.134,15.1586,15.0846,15.134,189633.0171291,0
+DSL.US,D,20210730,000000,15.134,15.1761,15.0589,15.0846,249133.20004174,0
+DSL.US,D,20210802,000000,15.1083,15.1248,15.025,15.0754,317084.27598572,0
+DSL.US,D,20210803,000000,15.0846,15.1826,15.0846,15.1422,268390.09931747,0
+DSL.US,D,20210804,000000,15.1761,15.2017,14.9994,15.1083,325206.52317697,0
+DSL.US,D,20210805,000000,15.1248,15.1668,15.1,15.134,214971.50221678,0
+DSL.US,D,20210806,000000,15.1422,15.1761,15.1248,15.1422,338244.26396348,0
+DSL.US,D,20210809,000000,15.1422,15.1845,15.0992,15.134,209491.52390614,0
+DSL.US,D,20210810,000000,15.1586,15.2099,15.1422,15.1586,230913.55507866,0
+DSL.US,D,20210811,000000,15.2017,15.2531,15.1467,15.2531,286753.86803766,0
+DSL.US,D,20210812,000000,15.2348,15.2531,15.1586,15.1761,232045.8000494,0
+DSL.US,D,20210813,000000,15.1668,15.2348,15.1668,15.2183,195916.59457037,0
+DSL.US,D,20210816,000000,15.2099,15.232,15.134,15.1422,242139.9222813,0
+DSL.US,D,20210817,000000,15.1422,15.2531,15.134,15.1668,278619.61053331,0
+DSL.US,D,20210818,000000,15.1845,15.2017,15.0746,15.0992,340423.58986665,0
+DSL.US,D,20210819,000000,15.058,15.1166,14.9562,15.0159,491052.56930075,0
+DSL.US,D,20210820,000000,15.0159,15.0662,14.973,14.9892,337100.00867963,0
+DSL.US,D,20210823,000000,15.0406,15.0983,15.0075,15.0241,248075.20064285,0
+DSL.US,D,20210824,000000,15.0497,15.1515,15.0323,15.0406,217704.39436892,0
+DSL.US,D,20210825,000000,15.0746,15.0918,15.0323,15.0406,201769.98443355,0
+DSL.US,D,20210826,000000,15.058,15.0617,14.973,15.0241,275944.58625336,0
+DSL.US,D,20210827,000000,15.0497,15.0992,15.0323,15.0746,254416.64595629,0
+DSL.US,D,20210830,000000,15.0918,15.1166,15.058,15.0662,317775.41491193,0
+DSL.US,D,20210831,000000,15.1083,15.1422,15.0662,15.134,314253.11763556,0
+DSL.US,D,20210901,000000,15.2183,15.2183,15.1476,15.1845,423032.70701813,0
+DSL.US,D,20210902,000000,15.2099,15.2099,15.134,15.1668,389862.40594673,0
+DSL.US,D,20210903,000000,15.1515,15.2017,15.1083,15.2017,397554.46555989,0
+DSL.US,D,20210907,000000,15.2017,15.2348,15.1586,15.2265,348178.9765852,0
+DSL.US,D,20210908,000000,15.2017,15.2604,15.1761,15.2439,307750.07901866,0
+DSL.US,D,20210909,000000,15.2183,15.2531,15.1467,15.2099,345430.79858005,0
+DSL.US,D,20210910,000000,15.2604,15.2604,15.1761,15.1936,172047.73506668,0
+DSL.US,D,20210913,000000,15.2183,15.2265,15.1761,15.2017,298775.09959776,0
+DSL.US,D,20210914,000000,15.2348,15.2394,15.1586,15.1845,299384.35002561,0
+DSL.US,D,20210915,000000,15.2017,15.2265,15.1422,15.1936,311563.89934923,0
+DSL.US,D,20210916,000000,15.1936,15.2017,15.134,15.1761,274341.75537868,0
+DSL.US,D,20210917,000000,15.1845,15.1936,15.0828,15.134,249458.57034191,0
+DSL.US,D,20210920,000000,15.0488,15.0488,14.861,14.9884,749632.42651399,0
+DSL.US,D,20210921,000000,14.9974,15.1524,14.9974,15.0983,326977.49843497,0
+DSL.US,D,20210922,000000,15.1515,15.1668,15.0406,15.0488,278366.30211171,0
+DSL.US,D,20210923,000000,15.0828,15.1845,15.0232,15.0909,362647.0364765,0
+DSL.US,D,20210924,000000,15.0654,15.1586,14.9974,15.0406,302890.26960233,0
+DSL.US,D,20210927,000000,15.0488,15.1248,15.015,15.0909,313130.69928462,0
+DSL.US,D,20210928,000000,15.015,15.0406,14.7934,14.9041,434575.70974779,0
+DSL.US,D,20210929,000000,14.9627,15.0488,14.8447,14.9041,391072.17202926,0
+DSL.US,D,20210930,000000,14.9884,15.1668,14.9123,15.1074,808563.75732464,0
+DSL.US,D,20211001,000000,15.1422,15.2871,14.9884,15.2777,881514.39905554,0
+DSL.US,D,20211004,000000,15.2777,15.3125,15.1936,15.2777,432726.12153137,0
+DSL.US,D,20211005,000000,15.2777,15.363,15.2777,15.321,309907.56798895,0
+DSL.US,D,20211006,000000,15.3125,15.363,15.2612,15.3392,264998.82363847,0
+DSL.US,D,20211007,000000,15.3392,15.3722,15.2943,15.363,317659.67916759,0
+DSL.US,D,20211008,000000,15.3969,15.5068,15.3301,15.44,430368.82462508,0
+DSL.US,D,20211011,000000,15.4663,15.4749,15.3301,15.3454,304925.47174836,0
+DSL.US,D,20211012,000000,15.3794,15.3794,15.2439,15.2695,368607.42731088,0
+DSL.US,D,20211013,000000,15.3033,15.321,15.1156,15.1331,397493.32214779,0
+DSL.US,D,20211014,000000,15.2265,15.2265,15.1156,15.1331,233114.71791472,0
+DSL.US,D,20211015,000000,15.1505,15.2871,15.1505,15.1927,358380.0997883,0
+DSL.US,D,20211018,000000,15.1927,15.2612,15.0387,15.1422,394266.91531217,0
+DSL.US,D,20211019,000000,15.1156,15.3125,15.1156,15.3125,332240.19926329,0
+DSL.US,D,20211020,000000,15.2943,15.3033,15.2348,15.2695,253371.74871716,0
+DSL.US,D,20211021,000000,15.2265,15.2531,15.1065,15.1156,374128.89579404,0
+DSL.US,D,20211022,000000,15.1835,15.1835,15.0296,15.0818,312959.27936138,0
+DSL.US,D,20211025,000000,15.1065,15.1156,15.0213,15.0387,310512.45103022,0
+DSL.US,D,20211026,000000,15.0727,15.0973,14.9958,15.047,255235.53093996,0
+DSL.US,D,20211027,000000,15.047,15.1065,15.0387,15.0553,276803.86956288,0
+DSL.US,D,20211028,000000,15.0973,15.1577,15.0607,15.1577,261330.21891168,0
+DSL.US,D,20211029,000000,15.1505,15.1577,15.047,15.1156,311776.80944497,0
+DSL.US,D,20211101,000000,15.1422,15.1577,15.047,15.0818,373146.23381365,0
+DSL.US,D,20211102,000000,15.0727,15.0973,14.9958,15.0049,328815.07633831,0
+DSL.US,D,20211103,000000,14.9958,15.0213,14.8931,14.9864,514648.46714322,0
+DSL.US,D,20211104,000000,14.9782,14.993,14.8958,14.9361,412154.6388952,0
+DSL.US,D,20211105,000000,14.9691,15.0131,14.9443,14.9864,335912.07953001,0
+DSL.US,D,20211108,000000,14.9864,15.0213,14.949,14.9536,450602.92664795,0
+DSL.US,D,20211109,000000,15.0049,15.0049,14.884,14.928,352196.97223837,0
+DSL.US,D,20211110,000000,14.9013,14.9187,14.807,14.8161,537100.10970185,0
+DSL.US,D,20211111,000000,14.8317,14.8456,14.7723,14.8317,357096.08813395,0
+DSL.US,D,20211112,000000,14.8317,14.9536,14.8236,14.884,334617.1494092,0
+DSL.US,D,20211115,000000,14.9106,14.9691,14.8574,14.8748,307227.08447577,0
+DSL.US,D,20211116,000000,14.9691,14.9864,14.8574,14.8931,313469.17174454,0
+DSL.US,D,20211117,000000,14.8574,14.8748,14.6861,14.7282,548727.18462316,0
+DSL.US,D,20211118,000000,14.7365,14.7978,14.5919,14.6431,479703.9152739,0
+DSL.US,D,20211119,000000,14.6431,14.7036,14.4957,14.5406,757808.17419084,0
+DSL.US,D,20211122,000000,14.5406,14.5662,14.1348,14.4196,1153706.3083904,0
+DSL.US,D,20211123,000000,14.3929,14.4106,14.2118,14.3758,808803.96358651,0
+DSL.US,D,20211124,000000,14.3675,14.5222,14.2977,14.4454,498809.04786598,0
+DSL.US,D,20211126,000000,14.3675,14.3675,14.2291,14.3336,290146.2355633,0
+DSL.US,D,20211129,000000,14.3929,14.4791,14.3417,14.4618,480078.41867309,0
+DSL.US,D,20211130,000000,14.4708,14.4874,14.2291,14.2462,712219.20938058,0
+DSL.US,D,20211201,000000,14.3838,14.4957,14.2127,14.2372,840838.74414724,0
+DSL.US,D,20211202,000000,14.2558,14.307,14.2034,14.2977,530770.67470148,0
+DSL.US,D,20211203,000000,14.3838,14.3929,14.2291,14.2903,700173.95719429,0
+DSL.US,D,20211206,000000,14.3161,14.4039,14.221,14.307,516423.80978778,0
+DSL.US,D,20211207,000000,14.3582,14.5131,14.3244,14.4013,480017.27526098,0
+DSL.US,D,20211208,000000,14.4106,14.5569,14.3675,14.5569,810700.50120866,0
+DSL.US,D,20211209,000000,14.5919,14.7457,14.5569,14.6513,707868.20050075,0
+DSL.US,D,20211210,000000,14.7201,14.7814,14.5992,14.7282,464898.47476935,0
+DSL.US,D,20211213,000000,14.7631,14.7978,14.4454,14.4791,514254.31050443,0
+DSL.US,D,20211214,000000,14.4278,14.5222,14.3675,14.4708,520688.56278269,0
+DSL.US,D,20211215,000000,14.4893,14.6037,14.4187,14.5781,621724.77575979,0
+DSL.US,D,20211216,000000,14.5606,14.6312,14.2712,14.4187,1054115.7003712,0
+DSL.US,D,20211217,000000,14.382,14.4268,14.2582,14.3116,650212.14657129,0
+DSL.US,D,20211220,000000,14.2145,14.3161,14.0359,14.0715,1046115.7400041,0
+DSL.US,D,20211221,000000,14.1156,14.2228,14.1064,14.1778,721503.18140199,0
+DSL.US,D,20211222,000000,14.2145,14.4627,14.2052,14.3912,1081011.1587745,0
+DSL.US,D,20211223,000000,14.5158,14.5781,14.4077,14.4454,598484.81992355,0
+DSL.US,D,20211227,000000,14.4893,14.5341,14.3023,14.3647,1097133.3663328,0
+DSL.US,D,20211228,000000,14.3647,14.4454,14.2492,14.2932,901249.52716171,0
+DSL.US,D,20211229,000000,14.2665,14.3381,14.1686,14.2052,1167946.1723328,0
+DSL.US,D,20211230,000000,14.3023,14.5341,14.2448,14.2932,1261341.6424892,0
+DSL.US,D,20211231,000000,14.3116,14.436,14.2767,14.3297,784785.52109247,0
+DSL.US,D,20220103,000000,14.4096,14.502,14.3472,14.436,645662.42160208,0
+DSL.US,D,20220104,000000,14.5606,14.6221,14.4718,14.6221,638666.96014837,0
+DSL.US,D,20220105,000000,14.6678,14.7071,14.3472,14.382,570023.65343151,0
+DSL.US,D,20220106,000000,14.436,14.4975,14.3207,14.4187,500589.84974377,0
+DSL.US,D,20220107,000000,14.4536,14.5606,14.3912,14.4975,486750.69351995,0
+DSL.US,D,20220110,000000,14.4187,14.5158,14.3557,14.5158,497308.85057591,0
+DSL.US,D,20220111,000000,14.5688,14.6403,14.4536,14.6221,510389.17338154,0
+DSL.US,D,20220112,000000,14.6587,14.7842,14.6037,14.6494,759005.92996027,0
+DSL.US,D,20220113,000000,14.6853,14.7292,14.4708,14.4965,447125.39508402,0
+DSL.US,D,20220114,000000,14.4168,14.5039,14.2118,14.2281,715935.85535975,0
+DSL.US,D,20220118,000000,14.2118,14.2558,14.121,14.2281,807492.65576601,0
+DSL.US,D,20220119,000000,14.2281,14.3363,14.1036,14.121,647546.94891116,0
+DSL.US,D,20220120,000000,14.166,14.2732,13.8353,13.8528,673335.27481653,0
+DSL.US,D,20220121,000000,13.8261,14.0322,13.6924,13.7548,923343.04402081,0
+DSL.US,D,20220124,000000,13.6384,13.7189,13.11,13.6833,1539743.9755401,0
+DSL.US,D,20220125,000000,13.6026,13.8307,13.4505,13.7098,617710.05564657,0
+DSL.US,D,20220126,000000,13.817,13.9123,13.7628,13.8261,628543.35805705,0
+DSL.US,D,20220127,000000,13.871,14.023,13.8124,13.8261,341369.12906111,0
+DSL.US,D,20220128,000000,13.8528,13.9562,13.7628,13.9251,462740.98579907,0
+DSL.US,D,20220131,000000,13.9425,14.121,13.9159,14.0139,444197.06238245,0
+DSL.US,D,20220201,000000,14.0495,14.2281,13.9957,14.1934,438327.29481961,0
+DSL.US,D,20220202,000000,14.2118,14.2913,14.0771,14.1485,423398.47564418,0
+DSL.US,D,20220203,000000,13.9698,14.1394,13.8793,13.9251,479542.32197044,0
+DSL.US,D,20220204,000000,13.9781,14.166,13.9333,14.0955,741206.64595545,0
+DSL.US,D,20220207,000000,14.1841,14.1951,13.9607,13.9957,427571.51352089,0
+DSL.US,D,20220208,000000,14.0048,14.1485,13.9159,14.0955,431497.79405587,0
+DSL.US,D,20220209,000000,14.1841,14.2017,14.0542,14.1841,412008.3314448,0
+DSL.US,D,20220210,000000,14.1394,14.2161,13.9698,14.023,311856.51425006,0
+DSL.US,D,20220211,000000,14.0322,14.068,13.6026,13.6292,512761.75614086,0
+DSL.US,D,20220214,000000,13.6026,13.7904,13.4505,13.6026,526249.33774507,0
+DSL.US,D,20220215,000000,13.6384,13.772,13.62,13.6649,316668.28241402,0
+DSL.US,D,20220216,000000,13.674,13.7372,13.62,13.7006,375783.04346103,0
+DSL.US,D,20220217,000000,13.6924,13.7447,13.5212,13.5752,341000.08489514,0
+DSL.US,D,20220218,000000,13.5843,13.6559,13.5303,13.5843,292401.9907316,0
+DSL.US,D,20220222,000000,13.5029,13.5212,13.2499,13.3407,527747.35134184,0
+DSL.US,D,20220223,000000,13.3672,13.4671,13.1694,13.2051,551305.03455171,0
+DSL.US,D,20220224,000000,12.9258,13.1153,12.7096,13.0879,1008728.7271902,0
+DSL.US,D,20220225,000000,13.1419,13.2051,13.0522,13.0971,640877.94960423,0
+DSL.US,D,20220228,000000,13.034,13.1867,13.0072,13.1338,411676.41006476,0
+DSL.US,D,20220301,000000,13.1246,13.2418,13.1219,13.2236,392575.64485926,0
+DSL.US,D,20220302,000000,13.2418,13.304,13.2051,13.2418,394564.98944622,0
+DSL.US,D,20220303,000000,13.2684,13.3133,13.1063,13.1338,323924.69521589,0
+DSL.US,D,20220304,000000,13.0695,13.1961,13.0613,13.0971,489193.15446454,0
+DSL.US,D,20220307,000000,13.0695,13.1694,12.827,12.8362,454979.04800062,0
+DSL.US,D,20220308,000000,12.8535,12.989,12.8195,12.8443,383033.99702966,0
+DSL.US,D,20220309,000000,12.9615,12.9615,12.8443,12.8901,318620.50421508,0
+DSL.US,D,20220310,000000,12.8535,12.8707,12.7362,12.7638,397316.44299132,0
+DSL.US,D,20220311,000000,12.782,12.827,12.6281,12.6465,460540.91480963,0
+DSL.US,D,20220314,000000,12.6281,12.6784,12.2765,12.3131,665644.30705002,0
+DSL.US,D,20220315,000000,12.2947,12.4495,12.2947,12.4029,490555.77907735,0
+DSL.US,D,20220316,000000,12.4762,12.608,12.3844,12.5669,643812.83338567,0
+DSL.US,D,20220317,000000,12.5669,13.0577,12.5486,13.0028,743477.6869768,0
+DSL.US,D,20220318,000000,13.0028,13.0577,12.8664,12.9028,423656.15145236,0
+DSL.US,D,20220321,000000,12.9028,12.9936,12.6483,12.7571,412079.3014767,0
+DSL.US,D,20220322,000000,12.7848,12.8032,12.6391,12.6757,422563.21296084,0
+DSL.US,D,20220323,000000,12.6757,12.7665,12.6117,12.6391,486895.9091237,0
+DSL.US,D,20220324,000000,12.6301,12.957,12.5621,12.8937,780026.16156746,0
+DSL.US,D,20220325,000000,12.9304,12.9487,12.7665,12.8122,526574.70804523,0
+DSL.US,D,20220328,000000,12.8395,12.8664,12.6757,12.7125,507930.3347373,0
+DSL.US,D,20220329,000000,12.8032,13.0393,12.8032,13.0393,579247.57388743,0
+DSL.US,D,20220330,000000,13.0393,13.1391,12.9661,13.0028,427895.79197442,0
+DSL.US,D,20220331,000000,13.0669,13.2253,13.0669,13.1932,603083.67799178,0
+DSL.US,D,20220401,000000,13.1932,13.348,13.1301,13.294,564342.77533822,0
+DSL.US,D,20220404,000000,13.3205,13.4123,13.2757,13.4029,410817.12675523,0
+DSL.US,D,20220405,000000,13.3297,13.3572,12.9845,13.0211,438331.66220616,0
+DSL.US,D,20220406,000000,12.9487,12.9845,12.6117,12.6757,868173.12490175,0
+DSL.US,D,20220407,000000,12.6301,12.8032,12.6301,12.7481,375727.35928215,0
+DSL.US,D,20220408,000000,12.7215,12.8664,12.7215,12.7571,284184.75288227,0
+DSL.US,D,20220411,000000,12.7125,12.7471,12.5486,12.5942,401346.44895757,0
+DSL.US,D,20220412,000000,12.6574,12.7772,12.6208,12.6666,438947.46371389,0
+DSL.US,D,20220413,000000,12.6391,12.7858,12.6391,12.6849,385706.83761634,0
+DSL.US,D,20220414,000000,12.6849,12.7307,12.5477,12.5477,268982.97204561,0
+DSL.US,D,20220418,000000,12.5384,12.5773,12.3643,12.4011,518581.29875808,0
+DSL.US,D,20220419,000000,12.3918,12.5199,12.3738,12.4927,444444.91157085,0
+DSL.US,D,20220420,000000,12.5108,12.7307,12.5108,12.7125,412574.99985348,0
+DSL.US,D,20220421,000000,12.694,12.7307,12.5568,12.5841,495262.72996342,0
+DSL.US,D,20220422,000000,12.5568,12.5932,12.4773,12.5659,460548.55773616,0
+DSL.US,D,20220425,000000,12.5932,12.694,12.4652,12.6849,330187.52757091,0
+DSL.US,D,20220426,000000,12.6666,12.6804,12.4652,12.4743,424756.7328704,0
+DSL.US,D,20220427,000000,12.5108,12.6301,12.4011,12.4284,393898.96299286,0
+DSL.US,D,20220428,000000,12.5017,12.5841,12.4102,12.5568,460192.61572991,0
+DSL.US,D,20220429,000000,12.5017,12.575,12.3643,12.3918,403252.81319953,0
+DSL.US,D,20220502,000000,12.3461,12.4376,12.2728,12.3277,509462.19558004,0
+DSL.US,D,20220503,000000,12.3003,12.4059,12.3003,12.3461,230958.3207911,0
+DSL.US,D,20220504,000000,12.3093,12.5108,12.2544,12.5017,301930.53640147,0
+DSL.US,D,20220505,000000,12.4102,12.4503,12.2178,12.2636,311061.64989258,0
+DSL.US,D,20220506,000000,12.2636,12.2728,12.0805,12.1356,425079.91947727,0
+DSL.US,D,20220509,000000,12.0713,12.3277,12.0438,12.1812,1152757.4936562,0
+DSL.US,D,20220510,000000,12.2728,12.3552,12.1079,12.1995,475460.9992119,0
+DSL.US,D,20220511,000000,12.1625,12.2827,12.0378,12.0701,339118.50031955,0
+DSL.US,D,20220512,000000,12.0057,12.0656,11.784,11.8671,626952.01123327,0
+DSL.US,D,20220513,000000,11.9501,12.0057,11.8393,11.8486,490526.27297816,0
+DSL.US,D,20220516,000000,11.8855,11.904,11.8023,11.8301,313435.94091059,0
+DSL.US,D,20220517,000000,11.9409,11.9686,11.8181,11.9409,364911.50837764,0
+DSL.US,D,20220518,000000,11.8671,11.9871,11.8209,11.9686,417877.04977781,0
+DSL.US,D,20220519,000000,11.9317,12.061,11.904,11.9132,275282.42962065,0
+DSL.US,D,20220520,000000,11.9686,12.0518,11.9132,12.0333,367809.16117206,0
+DSL.US,D,20220523,000000,12.061,12.1689,11.9871,12.0241,365241.77149507,0
+DSL.US,D,20220524,000000,12.061,12.061,11.8486,11.8764,376250.90302012,0
+DSL.US,D,20220525,000000,11.8764,12.0425,11.8714,12.0057,340593.3146342,0
+DSL.US,D,20220526,000000,12.0333,12.3195,12.0333,12.218,486066.09664772,0
+DSL.US,D,20220527,000000,12.3011,12.4027,12.2549,12.3287,546742.46971801,0
+DSL.US,D,20220531,000000,12.3473,12.3473,12.1904,12.2457,404686.01601781,0
+DSL.US,D,20220601,000000,12.3103,12.375,12.1257,12.2087,329989.16148925,0
+DSL.US,D,20220602,000000,12.2087,12.3011,12.1625,12.3011,295350.51603292,0
+DSL.US,D,20220603,000000,12.2365,12.2547,12.135,12.2457,433704.77432799,0
+DSL.US,D,20220606,000000,12.2827,12.3103,12.1995,12.2272,338387.59014158,0
+DSL.US,D,20220607,000000,12.2549,12.3935,12.2457,12.3842,215145.30583722,0
+DSL.US,D,20220608,000000,12.4212,12.4488,12.3195,12.3657,196141.64121006,0
+DSL.US,D,20220609,000000,12.3657,12.4072,12.1717,12.2087,250449.89167794,0
+DSL.US,D,20220610,000000,12.1257,12.1533,11.9686,12.061,315875.55666017,0
+DSL.US,D,20220613,000000,11.8947,11.9456,11.5623,11.6824,842776.25141361,0
+DSL.US,D,20220614,000000,11.747,11.7925,11.6039,11.6454,363975.94334983,0
+DSL.US,D,20220615,000000,11.6548,11.7852,11.5429,11.6175,439953.31335312,0
+DSL.US,D,20220616,000000,11.4683,11.4877,11.0397,11.0865,780583.17456962,0
+DSL.US,D,20220617,000000,11.2261,11.2568,11.1748,11.2168,388780.79914564,0
+DSL.US,D,20220621,000000,11.2728,11.3846,11.1981,11.2168,388969.71474953,0
+DSL.US,D,20220622,000000,11.1236,11.2821,11.1236,11.2261,420195.53198346,0
+DSL.US,D,20220623,000000,11.2542,11.3191,11.2075,11.3006,411623.48645632,0
+DSL.US,D,20220624,000000,11.4777,11.5151,11.2821,11.3474,387144.96175728,0
+DSL.US,D,20220627,000000,11.3381,11.3938,11.2356,11.3191,427043.72262498,0
+DSL.US,D,20220628,000000,11.3659,11.4312,11.2449,11.2913,266137.00376798,0
+DSL.US,D,20220629,000000,11.2821,11.3474,11.1796,11.2261,395387.47836171,0
+DSL.US,D,20220630,000000,11.2449,11.4963,11.1655,11.3006,892102.41699919,0
+DSL.US,D,20220701,000000,11.3191,11.4312,11.2449,11.3659,313748.02948824,0
+DSL.US,D,20220705,000000,11.3659,11.5429,11.2728,11.5151,567448.80492194,0
+DSL.US,D,20220706,000000,11.5523,11.5801,11.4218,11.4498,405800.3776428,0
+DSL.US,D,20220707,000000,11.4591,11.6454,11.4405,11.6454,293060.69747663,0
+DSL.US,D,20220708,000000,11.6827,11.7292,11.5429,11.692,292767.66361377,0
+DSL.US,D,20220711,000000,11.692,11.692,11.3752,11.4405,327691.2891173,0
+DSL.US,D,20220712,000000,11.487,11.5801,11.3474,11.4591,371229.89551248,0
+DSL.US,D,20220713,000000,11.3839,11.5532,11.3839,11.4873,333759.27175109,0
+DSL.US,D,20220714,000000,11.4684,11.4684,11.2991,11.4214,297745.90306275,0
+DSL.US,D,20220715,000000,11.4779,11.4967,11.2335,11.2898,504881.81307394,0
+DSL.US,D,20220718,000000,11.3182,11.3839,11.1958,11.2429,359135.85679453,0
+DSL.US,D,20220719,000000,11.2804,11.3745,11.2617,11.3276,329524.34468934,0
+DSL.US,D,20220720,000000,11.3557,11.4497,11.2898,11.3933,381091.31010458,0
+DSL.US,D,20220721,000000,11.3745,11.459,11.3371,11.4214,234007.11261851,0
+DSL.US,D,20220722,000000,11.4684,11.5624,11.3745,11.4404,238277.14457676,0
+DSL.US,D,20220725,000000,11.4684,11.5343,11.3276,11.3839,293233.32818308,0
+DSL.US,D,20220726,000000,11.4026,11.4497,11.3276,11.412,201307.4334045,0
+DSL.US,D,20220727,000000,11.4591,11.6377,11.4497,11.5719,304228.60728639,0
+DSL.US,D,20220728,000000,11.5813,11.8727,11.5625,11.8539,449754.36012402,0
+DSL.US,D,20220729,000000,11.9385,12.0138,11.8915,11.9761,422540.61882947,0
+DSL.US,D,20220801,000000,11.9856,12.2111,11.9197,12.1171,412244.24630232,0
+DSL.US,D,20220802,000000,12.1548,12.2488,12.1077,12.1171,301231.92566544,0
+DSL.US,D,20220803,000000,12.1829,12.2744,12.07,12.2393,313666.50552595,0
+DSL.US,D,20220804,000000,12.3521,12.3803,12.2017,12.2299,240527.04930814,0
+DSL.US,D,20220805,000000,12.2299,12.3991,12.1735,12.3615,330974.283294,0
+DSL.US,D,20220808,000000,12.3615,12.3615,12.2111,12.277,301905.30140774,0
+DSL.US,D,20220809,000000,12.2863,12.3614,12.2675,12.3333,297984.19084519,0
+DSL.US,D,20220810,000000,12.4375,12.4567,12.3333,12.3902,397240.31412067,0
+DSL.US,D,20220811,000000,12.4186,12.4945,12.3618,12.3713,220201.12935682,0
+DSL.US,D,20220812,000000,12.4091,12.6224,12.3917,12.5513,334738.4596573,0
+DSL.US,D,20220815,000000,12.5418,12.5418,12.3429,12.3713,441448.68560311,0
+DSL.US,D,20220816,000000,12.3713,12.3713,12.2006,12.2291,418121.38294825,0
+DSL.US,D,20220817,000000,12.2101,12.248,12.0965,12.1058,277483.50776267,0
+DSL.US,D,20220818,000000,12.1058,12.1579,12.0016,12.1058,400440.7770064,0
+DSL.US,D,20220819,000000,12.0869,12.1154,11.992,12.011,219522.85063714,0
+DSL.US,D,20220822,000000,11.9731,11.9809,11.8498,11.8973,194709.24204755,0
+DSL.US,D,20220823,000000,11.8782,12.0583,11.8782,11.9068,209903.5292611,0
+DSL.US,D,20220824,000000,11.9352,11.9826,11.8973,11.9446,357550.98779396,0
+DSL.US,D,20220825,000000,11.992,12.1058,11.9446,12.0678,271637.44141045,0
+DSL.US,D,20220826,000000,12.1343,12.1532,11.9336,11.9542,167413.53419292,0
+DSL.US,D,20220829,000000,11.9636,12.0964,11.9446,12.011,192171.23489427,0
+DSL.US,D,20220830,000000,12.0205,12.1248,11.7741,11.7741,236853.24112807,0
+DSL.US,D,20220831,000000,11.8878,12.0678,11.7741,11.8309,274280.93514532,0
+DSL.US,D,20220901,000000,11.7267,11.7591,11.4801,11.518,446150.22254498,0
+DSL.US,D,20220902,000000,11.5845,11.7361,11.4991,11.5085,310148.48262069,0
+DSL.US,D,20220906,000000,11.5466,11.5655,11.4043,11.4137,312578.89346074,0
+DSL.US,D,20220907,000000,11.4232,11.556,11.3948,11.4991,225427.98947507,0
+DSL.US,D,20220908,000000,11.4232,11.5466,11.4232,11.4422,279831.63906907,0
+DSL.US,D,20220909,000000,11.5085,11.5845,11.4612,11.4991,243695.10081062,0
+DSL.US,D,20220912,000000,11.518,11.6129,11.4232,11.4707,525099.54481132,0
+DSL.US,D,20220913,000000,11.3664,11.4232,11.2999,11.3759,426696.38716646,0
+DSL.US,D,20220914,000000,11.4811,11.5241,11.4046,11.4907,354745.86576944,0
+DSL.US,D,20220915,000000,11.462,11.5289,11.2897,11.2992,371009.11883914,0
+DSL.US,D,20220916,000000,11.2801,11.4428,11.2132,11.3855,465755.11032466,0
+DSL.US,D,20220919,000000,11.3568,11.3855,11.1941,11.2132,351982.36698306,0
+DSL.US,D,20220920,000000,11.1749,11.2323,10.8687,10.9071,658177.82347613,0
+DSL.US,D,20220921,000000,10.9071,11.041,10.84,10.9071,321343.48520382,0
+DSL.US,D,20220922,000000,10.9262,11.1367,10.8591,11.108,711096.1077254,0
+DSL.US,D,20220923,000000,11.0314,11.2132,10.8305,10.9358,680571.15233334,0
+DSL.US,D,20220926,000000,10.9549,11.0218,10.5721,10.6104,569931.90723743,0
+DSL.US,D,20220927,000000,10.7157,10.7827,10.5148,10.5626,432099.79227555,0
+DSL.US,D,20220928,000000,10.5721,10.9645,10.5244,10.8114,589366.28561646,0
+DSL.US,D,20220929,000000,10.6775,10.7514,10.4383,10.4574,410284.45692396,0
+DSL.US,D,20220930,000000,10.4957,10.6679,10.3283,10.3329,870856.43922983,0
+DSL.US,D,20221003,000000,10.4478,10.7445,10.4078,10.5721,552117.58298807,0
+DSL.US,D,20221004,000000,10.6584,10.9179,10.6584,10.7539,336338.9152675,0
+DSL.US,D,20221005,000000,10.7253,10.7827,10.5148,10.6679,323006.39237823,0
+DSL.US,D,20221006,000000,10.6296,10.6802,10.5053,10.5148,248581.10566013,0
+DSL.US,D,20221007,000000,10.4574,10.8591,10.4574,10.7636,1247252.4993492,0
+DSL.US,D,20221010,000000,10.8305,10.8305,10.62,10.687,502126.8933306,0
+DSL.US,D,20221011,000000,10.6679,11.0506,10.6104,10.9931,669586.14013781,0
+DSL.US,D,20221012,000000,10.9159,11.0124,10.7613,10.7613,403570.88513137,0
+DSL.US,D,20221013,000000,10.5005,10.8193,10.4812,10.5585,441630.68003493,0
+DSL.US,D,20221014,000000,10.6261,10.7036,10.3943,10.4232,365824.75279257,0
+DSL.US,D,20221017,000000,10.5101,10.5971,10.4329,10.5682,385444.70853448,0
+DSL.US,D,20221018,000000,10.6068,10.7033,10.4232,10.4329,535462.37044584,0
+DSL.US,D,20221019,000000,10.3845,10.4522,10.1431,10.1624,455088.14980989,0
+DSL.US,D,20221020,000000,10.1431,10.2831,10.101,10.2783,675869.32855792,0
+DSL.US,D,20221021,000000,10.2397,10.3363,10.1045,10.3363,553321.4680272,0
+DSL.US,D,20221024,000000,10.3363,10.4648,10.2203,10.3652,343928.41427873,0
+DSL.US,D,20221025,000000,10.4325,10.684,10.2881,10.684,432936.11937032,0
+DSL.US,D,20221026,000000,10.684,10.7613,10.4329,10.4329,544693.15952148,0
+DSL.US,D,20221027,000000,10.5005,10.6357,10.4039,10.4232,430846.07079527,0
+DSL.US,D,20221028,000000,10.4329,10.5393,10.259,10.3943,688999.67829835,0
+DSL.US,D,20221031,000000,10.4232,10.7324,10.4232,10.7324,595511.67096169,0
+DSL.US,D,20221101,000000,10.7903,10.9835,10.7613,10.9256,427882.32187483,0
+DSL.US,D,20221102,000000,10.9352,10.9738,10.7806,10.8289,309981.4291764,0
+DSL.US,D,20221103,000000,10.771,10.8193,10.6895,10.7806,290873.89247592,0
+DSL.US,D,20221104,000000,10.8193,10.9449,10.7297,10.7613,359960.40154064,0
+DSL.US,D,20221107,000000,10.7517,10.9062,10.6741,10.8579,339223.47580741,0
+DSL.US,D,20221108,000000,10.8772,11.0608,10.8289,10.9642,336978.14873496,0
+DSL.US,D,20221109,000000,10.9159,11.0221,10.8628,10.8772,287445.34325325,0
+DSL.US,D,20221110,000000,11.2347,11.254,11.0117,11.138,548054.42139527,0
+DSL.US,D,20221111,000000,11.1091,11.1519,10.9352,11.0512,371044.18068529,0
+DSL.US,D,20221114,000000,11.0608,11.1574,10.9738,11.0028,513690.25472992,0
+DSL.US,D,20221115,000000,11.167,11.4761,11.1368,11.2926,952405.83977359,0
+DSL.US,D,20221116,000000,11.3219,11.4389,11.2292,11.2439,484146.30988194,0
+DSL.US,D,20221117,000000,11.1561,11.2048,10.9903,11.0293,367924.98503123,0
+DSL.US,D,20221118,000000,11.1073,11.1853,11.0132,11.0976,234420.74101879,0
+DSL.US,D,20221121,000000,11.0976,11.0976,10.8928,10.9903,440941.0628758,0
+DSL.US,D,20221122,000000,11.0098,11.1951,10.9806,11.0683,376668.98952228,0
+DSL.US,D,20221123,000000,11.1171,11.2634,11.1073,11.1658,292826.22006091,0
+DSL.US,D,20221125,000000,11.1463,11.3115,11.122,11.2536,98859.446108131,0
+DSL.US,D,20221128,000000,11.2146,11.3511,11.1366,11.1658,468594.34880404,0
+DSL.US,D,20221129,000000,11.1366,11.2926,11.1171,11.2926,374278.66766598,0
+DSL.US,D,20221130,000000,11.3804,11.7022,11.3414,11.6047,805264.6706615,0
+DSL.US,D,20221201,000000,11.7022,11.8972,11.6681,11.7509,853905.82335629,0
+DSL.US,D,20221202,000000,11.7022,11.7314,11.6242,11.6924,423689.93263622,0
+DSL.US,D,20221205,000000,11.6827,11.7412,11.5364,11.5657,415673.99700744,0
+DSL.US,D,20221206,000000,11.5949,11.6827,11.5072,11.6047,299161.44461183,0
+DSL.US,D,20221207,000000,11.6827,12.063,11.6242,11.7802,1941538.1586894,0
+DSL.US,D,20221208,000000,11.8777,11.946,11.6924,11.868,967426.11527285,0
+DSL.US,D,20221209,000000,11.8485,11.907,11.7314,11.7705,545651.7215588,0
+DSL.US,D,20221212,000000,11.7997,11.9265,11.7119,11.8875,634521.24251719,0
+DSL.US,D,20221213,000000,12.0533,12.1507,11.9362,12.024,768824.31137994,0
+DSL.US,D,20221214,000000,12.05,12.17,11.89,12.05,594590,0
+DSL.US,D,20221215,000000,12,12.01,11.81,11.92,482774,0
+DSL.US,D,20221216,000000,11.8,11.865,11.55,11.67,543905,0
+DSL.US,D,20221219,000000,11.64,11.65,11.39,11.41,594826,0
+DSL.US,D,20221220,000000,11.33,11.47,11.3,11.32,677921,0
+DSL.US,D,20221221,000000,11.37,11.43,11.29,11.36,804642,0
+DSL.US,D,20221222,000000,11.35,11.415,11.23,11.4,730964,0
+DSL.US,D,20221223,000000,11.42,11.5122,11.38,11.43,401914,0
+DSL.US,D,20221227,000000,11.4,11.42,11.16,11.2,623611,0
+DSL.US,D,20221228,000000,11.2,11.39,11.12,11.12,653625,0
+DSL.US,D,20221229,000000,11.17,11.28,11.13,11.19,653025,0
+DSL.US,D,20221230,000000,11.19,11.26,11.08,11.09,1137611,0
+DSL.US,D,20230103,000000,11.25,11.44,11.17,11.41,756445,0
+DSL.US,D,20230104,000000,11.51,11.76,11.5,11.69,498463,0
+DSL.US,D,20230105,000000,11.58,11.72,11.51,11.62,319081,0
+DSL.US,D,20230106,000000,11.71,11.99,11.64,11.97,380551,0
+DSL.US,D,20230109,000000,12,12.14,12,12.07,461067,0
+DSL.US,D,20230110,000000,12.1,12.12,11.98,12.1,312568,0
+DSL.US,D,20230111,000000,12.16,12.31,12.1347,12.3,435406,0
+DSL.US,D,20230112,000000,12.32,12.55,12.19,12.52,626580,0
+DSL.US,D,20230113,000000,12.45,12.5,12.355,12.39,571867,0
+DSL.US,D,20230117,000000,12.39,12.42,12.33,12.37,492205,0
+DSL.US,D,20230118,000000,12.3,12.37,12.17,12.23,342363,0
+DSL.US,D,20230119,000000,12.18,12.22,12.09,12.13,383645,0
+DSL.US,D,20230120,000000,12.2,12.2,12.11,12.15,421477,0
+DSL.US,D,20230123,000000,12.18,12.31,12.121,12.23,448322,0
+DSL.US,D,20230124,000000,12.25,12.36,12,12.12,338472,0
+DSL.US,D,20230125,000000,12.08,12.19,12,12.19,317853,0
+DSL.US,D,20230126,000000,12.29,12.445,12.24,12.43,545937,0
+DSL.US,D,20230127,000000,12.43,12.5,12.37,12.4,370400,0
+DSL.US,D,20230130,000000,12.4,12.49,12.38,12.43,303817,0
+DSL.US,D,20230131,000000,12.5,12.63,12.43,12.6,534112,0
+DSL.US,D,20230201,000000,12.63,12.64,12.49,12.55,734139,0
+DSL.US,D,20230202,000000,12.6,12.78,12.6,12.75,552546,0
+DSL.US,D,20230203,000000,12.62,12.7382,12.43,12.46,556357,0
+DSL.US,D,20230206,000000,12.36,12.41,12.21,12.23,330205,0
+DSL.US,D,20230207,000000,12.27,12.425,12.2338,12.4,272440,0
+DSL.US,D,20230208,000000,12.42,12.4899,12.18,12.24,472239,0
+DSL.US,D,20230209,000000,12.36,12.39,12.235,12.3,348566,0
+DSL.US,D,20230210,000000,12.3,12.3255,12.2228,12.25,198196,0
+DSL.US,D,20230213,000000,12.22,12.3,12.1941,12.23,207979,0
+DSL.US,D,20230214,000000,12.21,12.3,12.19,12.25,288308,0
+DSL.US,D,20230215,000000,12.12,12.2,12.08,12.2,332535,0
+DSL.US,D,20230216,000000,12.1,12.25,12.1,12.15,269074,0
+DSL.US,D,20230217,000000,12.11,12.1701,12,12.06,371851,0
+DSL.US,D,20230221,000000,11.95,12.02,11.6,11.6,654984,0
+DSL.US,D,20230222,000000,11.69,11.8,11.6201,11.76,406302,0
+DSL.US,D,20230223,000000,11.81,11.95,11.7601,11.93,193408,0
+DSL.US,D,20230224,000000,11.81,11.95,11.79,11.93,357124,0
+DSL.US,D,20230227,000000,11.94,12.02,11.91,11.98,242031,0
+DSL.US,D,20230228,000000,12.01,12.24,11.99,12.21,525992,0
+DSL.US,D,20230301,000000,12.19,12.23,12.02,12.05,381831,0
+DSL.US,D,20230302,000000,12,12.12,11.94,12.11,379693,0
+DSL.US,D,20230303,000000,12.18,12.2,12.09,12.15,250866,0
+DSL.US,D,20230306,000000,12.2,12.249,12.0725,12.1,179939,0
+DSL.US,D,20230307,000000,12.14,12.22,12.05,12.1,345235,0
+DSL.US,D,20230308,000000,12.14,12.18,11.96,12.03,330393,0
+DSL.US,D,20230309,000000,12.03,12.09,11.69,11.72,519463,0
+DSL.US,D,20230310,000000,11.77,11.83,11.44,11.56,687620,0
+DSL.US,D,20230313,000000,11.41,11.63,11.37,11.37,456120,0
+DSL.US,D,20230314,000000,11.48,11.6,11.43,11.54,380811,0
+DSL.US,D,20230315,000000,11.34,11.645,11.34,11.61,814822,0
+DSL.US,D,20230316,000000,11.49,11.6,11.41,11.58,245399,0
+DSL.US,D,20230317,000000,11.52,11.59,11.37,11.39,198599,0
+DSL.US,D,20230320,000000,11.37,11.39,11.16,11.16,416478,0
+DSL.US,D,20230321,000000,11.18,11.27,11.16,11.205,311097,0
+DSL.US,D,20230322,000000,11.2,11.2536,11.13,11.17,227089,0
+DSL.US,D,20230323,000000,11.17,11.27,11.04,11.05,312692,0
+DSL.US,D,20230324,000000,11.09,11.095,10.905,11,617612,0
+DSL.US,D,20230327,000000,11,11.1082,10.99,11.02,301080,0
+DSL.US,D,20230328,000000,11.04,11.06,10.95,10.96,245942,0
+DSL.US,D,20230329,000000,11.09,11.15,11.04,11.14,389247,0
+DSL.US,D,20230330,000000,11.23,11.29,11.22,11.28,308444,0
+DSL.US,D,20230331,000000,11.28,11.49,11.28,11.37,878410,0
+DSL.US,D,20230403,000000,11.39,11.5,11.32,11.39,350865,0
+DSL.US,D,20230404,000000,11.41,11.5,11.35,11.36,247540,0
+DSL.US,D,20230405,000000,11.32,11.37,11.2,11.33,297348,0
+DSL.US,D,20230406,000000,11.28,11.56,11.28,11.47,359949,0
+DSL.US,D,20230410,000000,11.4,11.68,11.4,11.68,456654,0
+DSL.US,D,20230411,000000,11.68,11.73,11.615,11.63,431308,0
+DSL.US,D,20230412,000000,11.65,11.68,11.51,11.54,529162,0
+DSL.US,D,20230413,000000,11.56,11.68,11.53,11.67,215635,0
+DSL.US,D,20230414,000000,11.68,11.7,11.53,11.67,427733,0
+DSL.US,D,20230417,000000,11.66,11.69,11.529,11.57,228689,0
+DSL.US,D,20230418,000000,11.63,11.64,11.5,11.57,373034,0
+DSL.US,D,20230419,000000,11.53,11.59,11.5001,11.54,158383,0
+DSL.US,D,20230420,000000,11.5,11.55,11.49,11.54,157885,0
+DSL.US,D,20230421,000000,11.51,11.59,11.4901,11.52,153259,0
+DSL.US,D,20230424,000000,11.55,11.57,11.5101,11.55,155110,0
+DSL.US,D,20230425,000000,11.49,11.58,11.445,11.47,241246,0
+DSL.US,D,20230426,000000,11.54,11.6,11.485,11.55,271416,0
+DSL.US,D,20230427,000000,11.51,11.59,11.5,11.59,177127,0
+DSL.US,D,20230428,000000,11.64,11.75,11.6,11.74,377484,0
+DSL.US,D,20230501,000000,11.71,11.74,11.59,11.66,307870,0
+DSL.US,D,20230502,000000,11.64,11.6561,11.53,11.56,195379,0
+DSL.US,D,20230503,000000,11.62,11.75,11.605,11.7,419968,0
+DSL.US,D,20230504,000000,11.69,11.74,11.56,11.59,314555,0
+DSL.US,D,20230505,000000,11.67,11.98,11.6601,11.84,472347,0
+DSL.US,D,20230508,000000,11.85,11.89,11.67,11.73,301794,0
+DSL.US,D,20230509,000000,11.72,11.775,11.67,11.71,341768,0
+DSL.US,D,20230510,000000,11.7,11.7,11.6,11.69,234797,0
+DSL.US,D,20230511,000000,11.66,11.72,11.6,11.67,238518,0
+DSL.US,D,20230512,000000,11.73,11.73,11.56,11.61,307971,0
+DSL.US,D,20230515,000000,11.59,11.76,11.55,11.72,415797,0
+DSL.US,D,20230516,000000,11.72,11.75,11.515,11.55,298711,0
+DSL.US,D,20230517,000000,11.55,11.65,11.5101,11.53,210934,0
+DSL.US,D,20230518,000000,11.54,11.57,11.4,11.45,325907,0
+DSL.US,D,20230519,000000,11.4,11.495,11.38,11.42,199568,0
+DSL.US,D,20230522,000000,11.4,11.4267,11.33,11.35,241163,0
+DSL.US,D,20230523,000000,11.35,11.37,11.24,11.26,364737,0
+DSL.US,D,20230524,000000,11.25,11.2699,11.15,11.15,381923,0
+DSL.US,D,20230525,000000,11.15,11.1799,11.05,11.06,354831,0
+DSL.US,D,20230526,000000,11.07,11.37,11.05,11.36,455806,0
+DSL.US,D,20230530,000000,11.41,11.44,11.28,11.43,478093,0
+DSL.US,D,20230531,000000,11.45,11.48,11.4,11.47,245209,0
+DSL.US,D,20230601,000000,11.5,11.65,11.49,11.61,297917,0
+DSL.US,D,20230602,000000,11.65,11.69,11.6,11.66,341075,0
+DSL.US,D,20230605,000000,11.63,11.71,11.6,11.69,315258,0
+DSL.US,D,20230606,000000,11.73,11.76,11.7,11.74,245892,0
+DSL.US,D,20230607,000000,11.8,12.01,11.7,11.96,578673,0
+DSL.US,D,20230608,000000,11.99,12.1171,11.93,11.96,329057,0
+DSL.US,D,20230609,000000,11.96,12.0158,11.86,11.9,157007,0
+DSL.US,D,20230612,000000,11.96,12.08,11.9,12.05,585198,0
+DSL.US,D,20230613,000000,12.04,12.12,12.02,12.05,303508,0
+DSL.US,D,20230614,000000,11.92,11.93,11.75,11.84,403174,0
+DSL.US,D,20230615,000000,11.85,11.95,11.82,11.91,381690,0
+DSL.US,D,20230616,000000,11.91,11.95,11.83,11.87,272268,0
+DSL.US,D,20230620,000000,11.85,11.93,11.8,11.87,321315,0
+DSL.US,D,20230621,000000,11.86,11.958,11.8,11.92,347306,0
+DSL.US,D,20230622,000000,11.92,12,11.89,11.98,201655,0
+DSL.US,D,20230623,000000,11.97,11.98,11.92,11.93,206854,0
+DSL.US,D,20230626,000000,11.93,12.06,11.93,11.96,228130,0
+DSL.US,D,20230627,000000,11.96,12.01,11.91,11.91,188249,0
+DSL.US,D,20230628,000000,11.96,12.095,11.945,12.09,302898,0
+DSL.US,D,20230629,000000,12.04,12.09,11.91,11.92,272489,0
+DSL.US,D,20230630,000000,11.94,12.0191,11.91,11.91,468194,0
+DSL.US,D,20230703,000000,11.92,11.98,11.87,11.92,231027,0
+DSL.US,D,20230705,000000,11.92,12.04,11.9143,11.97,316603,0
+DSL.US,D,20230706,000000,11.91,11.93,11.7515,11.83,334287,0
+DSL.US,D,20230707,000000,11.8,11.925,11.78,11.89,283214,0
+DSL.US,D,20230710,000000,11.93,11.95,11.85,11.91,234747,0
+DSL.US,D,20230711,000000,11.96,11.98,11.8801,11.96,222084,0
+DSL.US,D,20230712,000000,11.91,12.1,11.85,12.04,482192,0
+DSL.US,D,20230713,000000,12.05,12.1,11.92,11.95,383602,0
+DSL.US,D,20230714,000000,11.93,11.97,11.898,11.92,245110,0
+DSL.US,D,20230717,000000,11.87,11.8901,11.8,11.84,361430,0
+DSL.US,D,20230718,000000,11.81,11.91,11.79,11.88,471678,0
+DSL.US,D,20230719,000000,11.91,11.92,11.81,11.84,314625,0
+DSL.US,D,20230720,000000,11.85,11.85,11.7,11.73,354126,0
+DSL.US,D,20230721,000000,11.78,11.82,11.68,11.7,1240603,0
+DSL.US,D,20230724,000000,11.75,11.8,11.73,11.76,336457,0
+DSL.US,D,20230725,000000,11.75,11.87,11.75,11.87,289260,0
+DSL.US,D,20230726,000000,11.89,11.95,11.8305,11.94,274556,0
+DSL.US,D,20230727,000000,11.97,12.04,11.8,11.83,494133,0
+DSL.US,D,20230728,000000,11.86,12.04,11.86,12.04,342461,0
+DSL.US,D,20230731,000000,12.07,12.17,12.065,12.12,338590,0
+DSL.US,D,20230801,000000,12.04,12.15,12.04,12.09,282380,0
+DSL.US,D,20230802,000000,12.03,12.07,11.99,12.07,280459,0
+DSL.US,D,20230803,000000,12.04,12.045,11.95,12.01,286832,0
+DSL.US,D,20230804,000000,12.07,12.14,12.01,12.14,353354,0
+DSL.US,D,20230807,000000,12.29,12.34,12.21,12.26,491387,0
+DSL.US,D,20230808,000000,12.23,12.29,12.23,12.27,360391,0
+DSL.US,D,20230809,000000,12.36,12.42,12.27,12.38,610540,0
+DSL.US,D,20230810,000000,12.44,12.46,12.35,12.36,333844,0
+DSL.US,D,20230811,000000,12.35,12.42,12.27,12.28,258658,0
+DSL.US,D,20230814,000000,12.3,12.33,12.26,12.28,223769,0
+DSL.US,D,20230815,000000,12.28,12.29,12.13,12.15,408522,0
+DSL.US,D,20230816,000000,12,12.09,11.998,12.01,303242,0
+DSL.US,D,20230817,000000,12.04,12.058,11.88,11.92,390648,0
+DSL.US,D,20230818,000000,11.88,12.03,11.875,11.9,361185,0
+DSL.US,D,20230821,000000,11.91,11.95,11.83,11.94,313365,0
+DSL.US,D,20230822,000000,11.93,11.95,11.8701,11.95,227474,0
+DSL.US,D,20230823,000000,11.94,12.06,11.92,12.01,369602,0
+DSL.US,D,20230824,000000,12.01,12.01,11.91,11.91,275706,0
+DSL.US,D,20230825,000000,11.95,12.05,11.89,12.02,468229,0
+DSL.US,D,20230828,000000,12.03,12.055,12.005,12.02,172194,0
+DSL.US,D,20230829,000000,12.04,12.1552,12.02,12.13,269082,0
+DSL.US,D,20230830,000000,12.17,12.21,12.1,12.14,262651,0
+DSL.US,D,20230831,000000,12.19,12.2,12.05,12.05,344715,0
+DSL.US,D,20230901,000000,12.1,12.17,12.07,12.14,273620,0
+DSL.US,D,20230905,000000,12.1,12.1,12.04,12.06,215123,0
+DSL.US,D,20230906,000000,12.1,12.115,11.99,12.04,233179,0
+DSL.US,D,20230907,000000,11.97,12.12,11.9601,12.1,245139,0
+DSL.US,D,20230908,000000,12.13,12.17,12.03,12.05,323617,0
+DSL.US,D,20230911,000000,12.07,12.08,12.03,12.07,267135,0
+DSL.US,D,20230912,000000,12.04,12.12,12.035,12.1,266575,0
+DSL.US,D,20230913,000000,11.98,12.04,11.9401,11.96,201192,0
+DSL.US,D,20230914,000000,11.96,11.99,11.91,11.93,224720,0
+DSL.US,D,20230915,000000,11.9,11.91,11.81,11.83,276534,0
+DSL.US,D,20230918,000000,11.8,11.945,11.77,11.93,229397,0
+DSL.US,D,20230919,000000,11.89,11.95,11.8601,11.9,180948,0
+DSL.US,D,20230920,000000,11.93,11.95,11.88,11.91,230150,0
+DSL.US,D,20230921,000000,11.81,11.865,11.78,11.79,304030,0
+DSL.US,D,20230922,000000,11.83,11.88,11.78,11.87,192585,0
+DSL.US,D,20230925,000000,11.8,11.89,11.76,11.8,299220,0
+DSL.US,D,20230926,000000,11.74,11.78,11.43,11.49,725126,0
+DSL.US,D,20230927,000000,11.51,11.65,11.49,11.5,536234,0
+DSL.US,D,20230928,000000,11.49,11.625,11.455,11.61,363254,0
+DSL.US,D,20230929,000000,11.69,11.81,11.6427,11.72,511549,0
+DSL.US,D,20231002,000000,11.69,11.78,11.5631,11.71,1148859,0
+DSL.US,D,20231003,000000,11.62,11.6679,11.4,11.42,514876,0
+DSL.US,D,20231004,000000,11.42,11.515,11.36,11.48,485018,0
+DSL.US,D,20231005,000000,11.5,11.54,11.337,11.35,384861,0
+DSL.US,D,20231006,000000,11.28,11.35,11.13,11.19,1048719,0
+DSL.US,D,20231009,000000,11.17,11.3,11.12,11.12,1043687,0
+DSL.US,D,20231010,000000,11.15,11.2199,11.09,11.17,550358,0
+DSL.US,D,20231011,000000,11.09,11.17,11.09,11.09,485146,0
+DSL.US,D,20231012,000000,11.13,11.155,10.9592,10.99,392496,0
+DSL.US,D,20231013,000000,11.02,11.02,10.91,10.91,352247,0
+DSL.US,D,20231016,000000,10.92,10.97,10.77,10.78,495271,0
+DSL.US,D,20231017,000000,10.76,10.7899,10.6062,10.73,479061,0
+DSL.US,D,20231018,000000,10.72,10.74,10.65,10.7,335384,0
+DSL.US,D,20231019,000000,10.68,10.74,10.51,10.51,468500,0
+DSL.US,D,20231020,000000,10.505,10.5523,10.32,10.35,1060475,0
+DSL.US,D,20231023,000000,10.3,10.45,10.22,10.3,909098,0
+DSL.US,D,20231024,000000,10.31,10.43,10.31,10.38,533966,0
+DSL.US,D,20231025,000000,10.37,10.5,10.31,10.48,787018,0
+DSL.US,D,20231026,000000,10.5,10.61,10.48,10.59,709337,0
+DSL.US,D,20231027,000000,10.68,10.845,10.652,10.69,786155,0
+DSL.US,D,20231030,000000,10.84,10.92,10.74,10.83,470426,0
+DSL.US,D,20231031,000000,10.89,10.99,10.8605,10.94,517103,0
+DSL.US,D,20231101,000000,10.91,11.3,10.91,11.3,623941,0
+DSL.US,D,20231102,000000,11.46,11.73,11.38,11.7,1089241,0
+DSL.US,D,20231103,000000,11.8,11.87,11.49,11.51,1070329,0
+DSL.US,D,20231106,000000,11.64,11.69,11.24,11.32,950116,0
+DSL.US,D,20231107,000000,11.34,11.435,11.26,11.43,644639,0
+DSL.US,D,20231108,000000,11.52,11.61,11.47,11.61,524791,0
+DSL.US,D,20231109,000000,11.63,11.66,11.42,11.48,396499,0
+DSL.US,D,20231110,000000,11.58,11.62,11.465,11.51,355094,0
+DSL.US,D,20231113,000000,11.51,11.54,11.41,11.44,411424,0
+DSL.US,D,20231114,000000,11.76,11.865,11.725,11.8,919920,0
+DSL.US,D,20231115,000000,11.69,11.71,11.51,11.53,484072,0
+DSL.US,D,20231116,000000,11.51,11.7,11.51,11.69,480113,0
+DSL.US,D,20231117,000000,11.75,11.75,11.62,11.72,466756,0
+DSL.US,D,20231120,000000,11.74,11.75,11.64,11.65,484973,0
+DSL.US,D,20231121,000000,11.63,11.765,11.63,11.68,380831,0
+DSL.US,D,20231122,000000,11.75,11.8,11.71,11.77,315626,0
+DSL.US,D,20231124,000000,11.74,11.78,11.72,11.73,157756,0
+DSL.US,D,20231127,000000,11.75,11.8,11.68,11.69,356533,0
+DSL.US,D,20231128,000000,11.69,11.845,11.6801,11.71,551926,0
+DSL.US,D,20231129,000000,11.78,11.89,11.7601,11.83,514120,0
+DSL.US,D,20231130,000000,11.87,12,11.85,11.95,551670,0
+DSL.US,D,20231201,000000,11.95,12.028,11.93,11.98,684157,0
+DSL.US,D,20231204,000000,11.95,12.05,11.89,11.97,443938,0
+DSL.US,D,20231205,000000,12,12.17,11.98,12.1,613179,0
+DSL.US,D,20231206,000000,12.11,12.1406,11.965,12.06,724769,0
+DSL.US,D,20231207,000000,12.06,12.11,12.01,12.11,581566,0
+DSL.US,D,20231208,000000,12.08,12.08,11.95,11.97,279299,0
+DSL.US,D,20231211,000000,12,12.0399,11.955,12,318901,0
+DSL.US,D,20231212,000000,11.99,11.99,11.87,11.92,436700,0
+DSL.US,D,20231213,000000,11.86,12.27,11.79,12.23,853856,0
+DSL.US,D,20231214,000000,12.23,12.3694,12,12.03,1083009,0
+DSL.US,D,20231215,000000,12.05,12.14,11.92,12.07,731792,0
+DSL.US,D,20231218,000000,12.09,12.11,11.9701,11.98,504925,0
+DSL.US,D,20231219,000000,12.03,12.0899,11.96,11.99,430383,0
+DSL.US,D,20231220,000000,12,12.0499,11.95,11.97,307748,0
+DSL.US,D,20231221,000000,11.93,12.06,11.93,12.02,494064,0
+DSL.US,D,20231222,000000,12.04,12.12,11.92,11.99,407079,0
+DSL.US,D,20231226,000000,11.99,12.09,11.96,12.05,365646,0
+DSL.US,D,20231227,000000,12.07,12.2,12.07,12.2,492392,0
+DSL.US,D,20231228,000000,12.16,12.22,12.08,12.18,392554,0
+DSL.US,D,20231229,000000,12.2,12.3,12.135,12.24,857451,0
+DSL.US,D,20240102,000000,12.2,12.32,12.16,12.29,375370,0
+DSL.US,D,20240103,000000,12.29,12.32,12.18,12.21,369447,0
+DSL.US,D,20240104,000000,12.19,12.29,12.06,12.09,629617,0
+DSL.US,D,20240105,000000,12.13,12.25,12.09,12.24,502756,0
+DSL.US,D,20240108,000000,12.27,12.34,12.24,12.3,317222,0
+DSL.US,D,20240109,000000,12.32,12.34,12.24,12.3,332486,0
+DSL.US,D,20240110,000000,12.34,12.455,12.33,12.43,489758,0
+DSL.US,D,20240111,000000,12.43,12.43,12.35,12.42,405277,0
+DSL.US,D,20240112,000000,12.42,12.58,12.41,12.53,656882,0
+DSL.US,D,20240116,000000,12.53,12.5576,12.43,12.45,652895,0
+DSL.US,D,20240117,000000,12.29,12.3158,12.1101,12.21,633536,0
+DSL.US,D,20240118,000000,12.25,12.335,12.2367,12.31,483887,0
+DSL.US,D,20240119,000000,12.35,12.35,12.19,12.2,982836,0
+DSL.US,D,20240122,000000,12.28,12.38,12.2623,12.3,463195,0
+DSL.US,D,20240123,000000,12.3,12.35,12.26,12.29,353550,0
+DSL.US,D,20240124,000000,12.36,12.39,12.32,12.37,318764,0
+DSL.US,D,20240125,000000,12.4,12.585,12.37,12.56,802189,0
+DSL.US,D,20240126,000000,12.56,12.5653,12.47,12.52,278255,0
+DSL.US,D,20240129,000000,12.54,12.57,12.48,12.52,437030,0
+DSL.US,D,20240130,000000,12.57,12.62,12.54,12.62,286604,0
+DSL.US,D,20240131,000000,12.59,12.66,12.55,12.57,538175,0
+DSL.US,D,20240201,000000,12.59,12.82,12.59,12.75,448231,0
+DSL.US,D,20240202,000000,12.67,12.7,12.605,12.66,523851,0
+DSL.US,D,20240205,000000,12.64,12.7,12.6,12.66,466084,0
+DSL.US,D,20240206,000000,12.69,12.7,12.55,12.67,528469,0
+DSL.US,D,20240207,000000,12.66,12.77,12.6,12.73,429043,0
+DSL.US,D,20240208,000000,12.73,12.73,12.63,12.63,272399,0
+DSL.US,D,20240209,000000,12.66,12.71,12.6098,12.71,363468,0
+DSL.US,D,20240212,000000,12.73,12.74,12.63,12.66,344966,0
+DSL.US,D,20240213,000000,12.59,12.605,12.5085,12.57,393485,0
+DSL.US,D,20240214,000000,12.47,12.545,12.47,12.54,228586,0
+DSL.US,D,20240215,000000,12.57,12.57,12.46,12.55,366173,0
+DSL.US,D,20240216,000000,12.52,12.56,12.49,12.5,361641,0
+DSL.US,D,20240220,000000,12.53,12.59,12.46,12.59,247428,0
+DSL.US,D,20240221,000000,12.55,12.63,12.53,12.54,334128,0
+DSL.US,D,20240222,000000,12.57,12.5836,12.48,12.49,300804,0
+DSL.US,D,20240223,000000,12.54,12.58,12.51,12.52,265513,0
+DSL.US,D,20240226,000000,12.55,12.55,12.46,12.47,224282,0
+DSL.US,D,20240227,000000,12.49,12.58,12.42,12.51,298110,0
+DSL.US,D,20240228,000000,12.53,12.61,12.51,12.58,220800,0
+DSL.US,D,20240229,000000,12.65,12.65,12.5999,12.63,192169,0
+DSL.US,D,20240301,000000,12.7,12.855,12.64,12.81,527464,0
+DSL.US,D,20240304,000000,12.77,12.795,12.72,12.75,476512,0
+DSL.US,D,20240305,000000,12.77,12.82,12.7,12.76,342951,0
+DSL.US,D,20240306,000000,12.8,12.85,12.72,12.83,474087,0
+DSL.US,D,20240307,000000,12.88,12.88,12.75,12.77,371012,0
+DSL.US,D,20240308,000000,12.77,12.9,12.7506,12.89,368468,0
+DSL.US,D,20240311,000000,12.89,12.9,12.77,12.79,552336,0
+DSL.US,D,20240312,000000,12.82,12.96,12.8118,12.96,554404,0
+DSL.US,D,20240313,000000,12.8,12.82,12.63,12.64,535147,0
+DSL.US,D,20240314,000000,12.63,12.66,12.58,12.61,228944,0
+DSL.US,D,20240315,000000,12.65,12.67,12.51,12.52,469553,0
+DSL.US,D,20240318,000000,12.55,12.64,12.52,12.62,202396,0
+DSL.US,D,20240319,000000,12.64,12.66,12.59,12.64,175713,0
+DSL.US,D,20240320,000000,12.64,12.7199,12.54,12.7,289527,0
+DSL.US,D,20240321,000000,12.75,12.76,12.67,12.68,277629,0
+DSL.US,D,20240322,000000,12.72,12.77,12.7026,12.77,186557,0
+DSL.US,D,20240325,000000,12.77,12.775,12.6146,12.64,277612,0
+DSL.US,D,20240326,000000,12.7,12.86,12.6813,12.81,472638,0
+DSL.US,D,20240327,000000,12.82,12.83,12.71,12.77,332706,0
+DSL.US,D,20240328,000000,12.75,12.79,12.69,12.7,745984,0
+DSL.US,D,20240401,000000,12.75,12.84,12.7,12.83,380056,0
+DSL.US,D,20240402,000000,12.75,12.75,12.6601,12.71,381400,0
+DSL.US,D,20240403,000000,12.7,12.75,12.6701,12.72,278230,0
+DSL.US,D,20240404,000000,12.79,12.82,12.61,12.62,345910,0
+DSL.US,D,20240405,000000,12.65,12.705,12.57,12.58,308511,0
+DSL.US,D,20240408,000000,12.57,12.62,12.5,12.5,297708,0
+DSL.US,D,20240409,000000,12.54,12.6,12.45,12.5,419744,0
+DSL.US,D,20240410,000000,12.45,12.48,12.08,12.19,1149624,0
+DSL.US,D,20240411,000000,12.24,12.32,12.21,12.27,382780,0
+DSL.US,D,20240412,000000,12.26,12.32,12.17,12.18,320169,0
+DSL.US,D,20240415,000000,12.21,12.25,11.85,11.89,625273,0
+DSL.US,D,20240416,000000,11.9,12.1,11.89,12.09,560217,0
+DSL.US,D,20240417,000000,12,12.04,11.89,11.94,541765,0
+DSL.US,D,20240418,000000,11.95,12.045,11.94,12.01,299200,0
+DSL.US,D,20240419,000000,12,12.1762,11.9998,12.1,344744,0
+DSL.US,D,20240422,000000,12.13,12.2,12.12,12.15,285138,0
+DSL.US,D,20240423,000000,12.16,12.25,12.15,12.21,281624,0
+DSL.US,D,20240424,000000,12.16,12.205,12.09,12.14,214613,0
+DSL.US,D,20240425,000000,12.04,12.085,11.97,12.05,269595,0
+DSL.US,D,20240426,000000,12.07,12.245,12.07,12.23,288442,0
+DSL.US,D,20240429,000000,12.22,12.245,12.17,12.22,279933,0
+DSL.US,D,20240430,000000,12.21,12.28,12.19,12.25,333427,0
+DSL.US,D,20240501,000000,12.26,12.35,12.23,12.32,251180,0
+DSL.US,D,20240502,000000,12.29,12.39,12.29,12.3,361434,0
+DSL.US,D,20240503,000000,12.4,12.58,12.4,12.56,716291,0
+DSL.US,D,20240506,000000,12.6,12.67,12.53,12.61,447632,0
+DSL.US,D,20240507,000000,12.65,12.695,12.52,12.57,395462,0
+DSL.US,D,20240508,000000,12.57,12.66,12.55,12.6,541505,0
+DSL.US,D,20240509,000000,12.64,12.64,12.57,12.61,357720,0
+DSL.US,D,20240510,000000,12.69,12.735,12.605,12.68,340752,0
+DSL.US,D,20240513,000000,12.74,12.75,12.62,12.7,467917,0
+DSL.US,D,20240514,000000,12.7,12.75,12.66,12.68,383654,0
+DSL.US,D,20240515,000000,12.64,12.7,12.62,12.7,317123,0
+DSL.US,D,20240516,000000,12.66,12.68,12.52,12.53,391307,0
+DSL.US,D,20240517,000000,12.58,12.62,12.525,12.59,255179,0
+DSL.US,D,20240520,000000,12.57,12.61,12.54,12.6,264182,0
+DSL.US,D,20240521,000000,12.62,12.645,12.53,12.55,468831,0
+DSL.US,D,20240522,000000,12.57,12.61,12.532,12.57,171419,0
+DSL.US,D,20240523,000000,12.6,12.61,12.5,12.51,338403,0
+DSL.US,D,20240524,000000,12.55,12.57,12.495,12.51,252744,0
+DSL.US,D,20240528,000000,12.5,12.52,12.35,12.4,486875,0
+DSL.US,D,20240529,000000,12.39,12.39,12.305,12.36,315904,0
+DSL.US,D,20240530,000000,12.39,12.5,12.37,12.44,294903,0
+DSL.US,D,20240531,000000,12.53,12.61,12.5,12.5,421515,0
+DSL.US,D,20240603,000000,12.51,12.51,12.45,12.51,271690,0
+DSL.US,D,20240604,000000,12.52,12.62,12.52,12.62,238081,0
+DSL.US,D,20240605,000000,12.61,12.62,12.5301,12.57,333597,0
+DSL.US,D,20240606,000000,12.57,12.5972,12.41,12.49,345775,0
+DSL.US,D,20240607,000000,12.47,12.64,12.38,12.5,726108,0
+DSL.US,D,20240610,000000,12.5,12.62,12.49,12.62,434950,0
+DSL.US,D,20240611,000000,12.61,12.66,12.57,12.65,300864,0
+DSL.US,D,20240612,000000,12.58,12.6202,12.5,12.57,549944,0
+DSL.US,D,20240613,000000,12.6,12.6,12.48,12.51,306404,0
+DSL.US,D,20240614,000000,12.47,12.4871,12.37,12.43,379703,0
+DSL.US,D,20240617,000000,12.43,12.47,12.4,12.47,289274,0
+DSL.US,D,20240618,000000,12.45,12.525,12.4257,12.46,235258,0
+DSL.US,D,20240620,000000,12.47,12.545,12.4,12.48,273102,0
+DSL.US,D,20240621,000000,12.5,12.52,12.42,12.44,207190,0
+DSL.US,D,20240624,000000,12.48,12.4899,12.38,12.4,355062,0
+DSL.US,D,20240625,000000,12.45,12.4999,12.41,12.46,178489,0
+DSL.US,D,20240626,000000,12.43,12.5,12.38,12.42,463545,0
+DSL.US,D,20240627,000000,12.47,12.58,12.47,12.56,462165,0
+DSL.US,D,20240628,000000,12.6,12.6,12.45,12.52,546214,0
+DSL.US,D,20240701,000000,12.55,12.65,12.5301,12.62,412963,0
+DSL.US,D,20240702,000000,12.66,12.67,12.51,12.56,484087,0
+DSL.US,D,20240703,000000,12.58,12.65,12.545,12.65,289776,0
+DSL.US,D,20240705,000000,12.63,12.64,12.57,12.62,394293,0
+DSL.US,D,20240708,000000,12.61,12.64,12.51,12.61,589641,0
+DSL.US,D,20240709,000000,12.62,12.72,12.6101,12.71,353400,0
+DSL.US,D,20240710,000000,12.73,12.74,12.645,12.72,446479,0
+DSL.US,D,20240711,000000,12.73,12.81,12.71,12.8,494240,0
+DSL.US,D,20240712,000000,12.8,12.86,12.72,12.86,339123,0
+DSL.US,D,20240715,000000,12.83,12.83,12.7,12.73,492129,0
+DSL.US,D,20240716,000000,12.76,12.76,12.61,12.68,672290,0
+DSL.US,D,20240717,000000,12.57,12.6,12.4133,12.42,1072045,0
+DSL.US,D,20240718,000000,12.46,12.47,12.42,12.47,364697,0
+DSL.US,D,20240719,000000,12.51,12.51,12.39,12.43,904053,0
+DSL.US,D,20240722,000000,12.44,12.52,12.44,12.48,281056,0
+DSL.US,D,20240723,000000,12.53,12.575,12.47,12.53,254321,0
+DSL.US,D,20240724,000000,12.5,12.545,12.44,12.52,408371,0
+DSL.US,D,20240725,000000,12.55,12.6,12.4912,12.59,263061,0
+DSL.US,D,20240726,000000,12.63,12.63,12.55,12.58,186010,0
+DSL.US,D,20240729,000000,12.61,12.67,12.58,12.59,246310,0
+DSL.US,D,20240730,000000,12.66,12.72,12.61,12.72,296983,0
+DSL.US,D,20240731,000000,12.74,12.8,12.65,12.7,518156,0
+DSL.US,D,20240801,000000,12.73,12.73,12.6301,12.7,364560,0
+DSL.US,D,20240802,000000,12.68,12.82,12.65,12.77,518096,0
+DSL.US,D,20240805,000000,12.45,12.54,12.385,12.46,733719,0
+DSL.US,D,20240806,000000,12.48,12.65,12.4301,12.65,326895,0
+DSL.US,D,20240807,000000,12.73,12.73,12.55,12.57,295841,0
+DSL.US,D,20240808,000000,12.64,12.6732,12.575,12.65,263991,0
+DSL.US,D,20240809,000000,12.65,12.7,12.64,12.67,153992,0
+DSL.US,D,20240812,000000,12.67,12.75,12.65,12.73,302020,0
+DSL.US,D,20240813,000000,12.75,12.81,12.745,12.795,320006,0
+DSL.US,D,20240814,000000,12.69,12.78,12.68,12.75,259026,0
+DSL.US,D,20240815,000000,12.73,12.78,12.73,12.75,300022,0
+DSL.US,D,20240816,000000,12.73,12.775,12.71,12.73,241054,0
+DSL.US,D,20240819,000000,12.73,12.86,12.73,12.83,333331,0
+DSL.US,D,20240820,000000,12.83,12.86,12.78,12.8,235128,0
+DSL.US,D,20240821,000000,12.8,12.945,12.7994,12.91,209921,0
+DSL.US,D,20240822,000000,12.92,12.92,12.825,12.86,184688,0
+DSL.US,D,20240823,000000,12.87,12.93,12.83,12.86,262629,0
+DSL.US,D,20240826,000000,12.84,12.95,12.8,12.94,321980,0
+DSL.US,D,20240827,000000,12.93,12.93,12.84,12.91,222705,0
+DSL.US,D,20240828,000000,12.93,12.93,12.83,12.87,176180,0
+DSL.US,D,20240829,000000,12.92,13.035,12.8601,12.99,363173,0
+DSL.US,D,20240830,000000,13.01,13.08,12.89,12.94,652579,0
+DSL.US,D,20240903,000000,12.94,12.94,12.82,12.84,398861,0
+DSL.US,D,20240904,000000,12.85,12.95,12.81,12.85,248738,0
+DSL.US,D,20240905,000000,12.89,13.035,12.89,13.01,300941,0
+DSL.US,D,20240906,000000,12.99,13,12.89,12.93,293094,0
+DSL.US,D,20240909,000000,12.92,12.99,12.89,12.94,352648,0
+DSL.US,D,20240910,000000,12.98,12.98,12.89,12.93,282923,0
+DSL.US,D,20240911,000000,12.97,12.99,12.905,12.92,303596,0
+DSL.US,D,20240912,000000,12.97,13.015,12.92,12.98,264646,0
+DSL.US,D,20240913,000000,13,13.01,12.91,12.99,410458,0
+DSL.US,D,20240916,000000,12.98,13.0156,12.93,12.98,339109,0
+DSL.US,D,20240917,000000,13.02,13.2392,13,13.06,750151,0
+DSL.US,D,20240918,000000,13,13.06,12.97,12.98,448896,0
+DSL.US,D,20240919,000000,13.03,13.03,12.89,12.9,629167,0
+DSL.US,D,20240920,000000,12.95,13.025,12.945,13.01,374636,0
+DSL.US,D,20240923,000000,12.96,12.99,12.905,12.93,305410,0
+DSL.US,D,20240924,000000,12.96,13.07,12.94,13.06,292268,0
+DSL.US,D,20240925,000000,13.06,13.07,12.97,13,279549,0
+DSL.US,D,20240926,000000,13.01,13.03,12.925,12.95,325789,0
+DSL.US,D,20240927,000000,12.94,13.045,12.92,12.97,395582,0
+DSL.US,D,20240930,000000,12.98,13.05,12.93,12.98,478190,0
+DSL.US,D,20241001,000000,13.01,13.01,12.9,12.94,473737,0
+DSL.US,D,20241002,000000,12.91,13.03,12.89,13,273529,0
+DSL.US,D,20241003,000000,13,13.0699,12.94,12.965,315416,0
+DSL.US,D,20241004,000000,12.91,13.02,12.91,12.98,435496,0
+DSL.US,D,20241007,000000,12.97,12.97,12.91,12.94,300054,0
+DSL.US,D,20241008,000000,12.92,12.935,12.9,12.92,259399,0
+DSL.US,D,20241009,000000,12.9,12.95,12.88,12.9,333709,0
+DSL.US,D,20241010,000000,12.89,12.91,12.87,12.88,449299,0
+DSL.US,D,20241011,000000,12.88,12.925,12.88,12.91,255251,0
+DSL.US,D,20241014,000000,12.91,12.9397,12.895,12.9,271885,0
+DSL.US,D,20241015,000000,12.95,12.95,12.855,12.9,471573,0
+DSL.US,D,20241016,000000,12.83,12.885,12.83,12.86,327966,0
+DSL.US,D,20241017,000000,12.85,12.85,12.73,12.73,740086,0
+DSL.US,D,20241018,000000,12.75,12.8,12.7,12.74,256643,0
+DSL.US,D,20241021,000000,12.73,12.7658,12.62,12.65,458407,0
+DSL.US,D,20241022,000000,12.65,12.71,12.51,12.56,889558,0
+DSL.US,D,20241023,000000,12.53,12.55,12.45,12.49,529135,0
+DSL.US,D,20241024,000000,12.52,12.55,12.5,12.52,435591,0
+DSL.US,D,20241025,000000,12.55,12.59,12.5,12.51,314772,0
+DSL.US,D,20241028,000000,12.55,12.57,12.45,12.46,501664,0
+DSL.US,D,20241029,000000,12.45,12.45,12.3,12.32,717361,0
+DSL.US,D,20241030,000000,12.4,12.55,12.39,12.55,414004,0
+DSL.US,D,20241031,000000,12.55,12.61,12.52,12.55,407702,0
+DSL.US,D,20241101,000000,12.62,12.77,12.61,12.71,992750,0
+DSL.US,D,20241104,000000,12.7,12.715,12.58,12.6,644474,0
+DSL.US,D,20241105,000000,12.64,12.7,12.61,12.7,368162,0
+DSL.US,D,20241106,000000,12.69,12.72,12.55,12.69,589320,0
+DSL.US,D,20241107,000000,12.7,12.77,12.64,12.74,666272,0
+DSL.US,D,20241108,000000,12.78,12.93,12.7519,12.88,541575,0
+DSL.US,D,20241111,000000,12.91,12.93,12.77,12.85,611023,0
+DSL.US,D,20241112,000000,12.8,12.83,12.67,12.72,615475,0
+DSL.US,D,20241113,000000,12.6688,12.75,12.55,12.61,486696,0
+DSL.US,D,20241114,000000,12.6,12.6,12.477,12.53,483822,0
+DSL.US,D,20241115,000000,12.5,12.53,12.44,12.52,452439,0
+DSL.US,D,20241118,000000,12.52,12.54,12.45,12.48,536336,0
+DSL.US,D,20241119,000000,12.4998,12.545,12.46,12.54,417624,0
+DSL.US,D,20241120,000000,12.54,12.59,12.47,12.54,317867,0
+DSL.US,D,20241121,000000,12.56,12.63,12.51,12.63,364611,0
+DSL.US,D,20241122,000000,12.65,12.75,12.64,12.7,466495,0
+DSL.US,D,20241125,000000,12.7,12.74,12.64,12.65,314047,0
+DSL.US,D,20241126,000000,12.69,12.7,12.59,12.63,402511,0
+DSL.US,D,20241127,000000,12.63,12.77,12.63,12.76,315610,0
+DSL.US,D,20241129,000000,12.8,12.83,12.7434,12.8,271413,0
+DSL.US,D,20241202,000000,12.802,12.85,12.77,12.85,408743,0
+DSL.US,D,20241203,000000,12.83,12.92,12.82,12.86,381323,0
+DSL.US,D,20241204,000000,12.93,12.95,12.86,12.91,353311,0
+DSL.US,D,20241205,000000,12.9,12.9297,12.875,12.89,399144,0
+DSL.US,D,20241206,000000,12.94,13,12.94,12.98,510353,0
+DSL.US,D,20241209,000000,12.99,13,12.93,12.945,399462,0
+DSL.US,D,20241210,000000,12.935,12.98,12.92,12.93,337649,0
+DSL.US,D,20241211,000000,12.935,12.99,12.92,12.95,273914,0
+DSL.US,D,20241212,000000,12.93,12.93,12.85,12.89,450583,0
+DSL.US,D,20241213,000000,12.9,12.95,12.84,12.86,336551,0
+DSL.US,D,20241216,000000,12.8301,12.885,12.83,12.83,354412,0
+DSL.US,D,20241217,000000,12.8514,12.8514,12.71,12.75,384291,0
+DSL.US,D,20241218,000000,12.6496,12.67,12.41,12.45,500624,0
+DSL.US,D,20241219,000000,12.49,12.49,12.352653,12.36,578481,0
+DSL.US,D,20241220,000000,12.33,12.47,12.25,12.47,883797,0
+DSL.US,D,20241223,000000,12.48,12.55,12.43,12.45,581356,0
+DSL.US,D,20241224,000000,12.53,12.59,12.47,12.59,260075,0
+DSL.US,D,20241226,000000,12.595,12.615,12.52,12.59,345440,0
+DSL.US,D,20241227,000000,12.6,12.62,12.43,12.46,326807,0
+DSL.US,D,20241230,000000,12.43,12.6,12.41,12.47,739681,0
+DSL.US,D,20241231,000000,12.55,12.63,12.53,12.57,684080,0
+DSL.US,D,20250102,000000,12.57,12.6899,12.55,12.68,449332,0
+DSL.US,D,20250103,000000,12.63,12.68,12.61,12.63,395923,0
+DSL.US,D,20250106,000000,12.66,12.67,12.6,12.65,332760,0
+DSL.US,D,20250107,000000,12.7,12.7,12.57,12.61,327220,0
+DSL.US,D,20250108,000000,12.61,12.68,12.545,12.66,328910,0
+DSL.US,D,20250110,000000,12.65,12.66,12.5299,12.57,266963,0
+DSL.US,D,20250113,000000,12.51,12.58,12.48,12.55,338460,0
+DSL.US,D,20250114,000000,12.52,12.63,12.52,12.59,316503,0
+DSL.US,D,20250115,000000,12.59,12.59,12.53,12.55,351217,0
+DSL.US,D,20250116,000000,12.53,12.56,12.51,12.54,400322,0
+DSL.US,D,20250117,000000,12.55,12.5995,12.51,12.54,315360,0
+DSL.US,D,20250121,000000,12.575,12.625,12.57,12.62,254187,0
+DSL.US,D,20250122,000000,12.65,12.66,12.55,12.58,330920,0
+DSL.US,D,20250123,000000,12.58,12.6,12.54,12.6,311273,0
+DSL.US,D,20250124,000000,12.6061,12.64,12.5,12.57,391741,0
+DSL.US,D,20250127,000000,12.535,12.58,12.48,12.58,428776,0
+DSL.US,D,20250128,000000,12.58,12.59,12.5,12.58,288022,0
+DSL.US,D,20250129,000000,12.61,12.61,12.5593,12.56,260739,0
+DSL.US,D,20250130,000000,12.585,12.68,12.57,12.68,360375,0
+DSL.US,D,20250131,000000,12.68,12.79,12.6701,12.73,427079,0
+DSL.US,D,20250203,000000,12.59,12.69,12.5,12.67,437025,0
+DSL.US,D,20250204,000000,12.67,12.71,12.63,12.71,514918,0
+DSL.US,D,20250205,000000,12.7,12.75,12.66,12.75,297008,0
+DSL.US,D,20250206,000000,12.78,12.78,12.73,12.75,288643,0
+DSL.US,D,20250207,000000,12.74,12.8066,12.69,12.77,403175,0
+DSL.US,D,20250210,000000,12.78,12.81,12.73,12.76,325375,0
+DSL.US,D,20250211,000000,12.72,12.81,12.72,12.81,453651,0
+DSL.US,D,20250212,000000,12.78,12.83,12.73,12.82,478119,0
+DSL.US,D,20250213,000000,12.84,12.85,12.76,12.83,564074,0
+DSL.US,D,20250214,000000,12.8,12.86,12.77,12.83,505061,0
+DSL.US,D,20250218,000000,12.85,12.92,12.83,12.88,478035,0
+DSL.US,D,20250219,000000,12.82,12.85,12.75,12.77,492460,0
+DSL.US,D,20250220,000000,12.77,12.785,12.7,12.76,380910,0
+DSL.US,D,20250221,000000,12.76,12.78,12.67,12.7,519865,0
+DSL.US,D,20250224,000000,12.73,12.745,12.655,12.72,301370,0
+DSL.US,D,20250225,000000,12.71,12.7299,12.7,12.7,362373,0
+DSL.US,D,20250226,000000,12.74,12.805,12.74,12.78,351220,0
+DSL.US,D,20250227,000000,12.8,12.86,12.78,12.82,422598,0
+DSL.US,D,20250228,000000,12.84,12.87,12.78,12.87,516507,0
+DSL.US,D,20250303,000000,12.88,12.91,12.77,12.81,525840,0
+DSL.US,D,20250304,000000,12.805,12.82,12.705,12.77,388618,0
+DSL.US,D,20250305,000000,12.77,12.8,12.715,12.73,347589,0
+DSL.US,D,20250306,000000,12.74,12.775,12.7201,12.76,355729,0
+DSL.US,D,20250307,000000,12.76,12.77,12.69,12.7,505989,0
+DSL.US,D,20250310,000000,12.7,12.72,12.655,12.69,380216,0
+DSL.US,D,20250311,000000,12.7,12.7399,12.66,12.69,314120,0
+DSL.US,D,20250312,000000,12.7,12.7,12.6155,12.66,412941,0
+DSL.US,D,20250313,000000,12.66,12.66,12.61,12.63,260222,0
+DSL.US,D,20250314,000000,12.65,12.6699,12.59,12.65,369053,0
+DSL.US,D,20250317,000000,12.62,12.67,12.58,12.66,566856,0
+DSL.US,D,20250318,000000,12.6058,12.635,12.58,12.61,341175,0
+DSL.US,D,20250319,000000,12.5385,12.5653,12.5,12.56,403765,0
+DSL.US,D,20250320,000000,12.54,12.56,12.52,12.53,280373,0
+DSL.US,D,20250321,000000,12.53,12.6166,12.52,12.59,203998,0
+DSL.US,D,20250324,000000,12.65,12.66,12.57,12.6,297978,0
+DSL.US,D,20250325,000000,12.6,12.66,12.575,12.64,363934,0
+DSL.US,D,20250326,000000,12.58,12.64,12.57,12.58,285504,0
+DSL.US,D,20250327,000000,12.5732,12.5899,12.52,12.55,311522,0
+DSL.US,D,20250328,000000,12.53,12.6,12.5,12.53,340401,0
+DSL.US,D,20250331,000000,12.529,12.62,12.5,12.61,575623,0
+DSL.US,D,20250401,000000,12.56,12.61,12.5511,12.57,258762,0
+DSL.US,D,20250402,000000,12.55,12.56,12.495,12.52,399181,0
+DSL.US,D,20250403,000000,12.4101,12.5,12.34,12.35,622545,0
+DSL.US,D,20250404,000000,12.28,12.28,11.36,11.49,3070982,0
+DSL.US,D,20250407,000000,10.95,11.3,10.58,11.15,1836936,0
+DSL.US,D,20250408,000000,11.55,11.65,11.39,11.43,1346290,0
+DSL.US,D,20250409,000000,11.38,11.9,11.16,11.82,1256411,0
+DSL.US,D,20250410,000000,11.72,11.7609,11.22,11.27,826161,0
+DSL.US,D,20250411,000000,11.42,11.59,11.3,11.54,420338,0
+DSL.US,D,20250414,000000,11.6708,11.68,11.55,11.6,514523,0
+DSL.US,D,20250415,000000,11.71,11.78,11.61,11.77,460283,0
+DSL.US,D,20250416,000000,11.66,11.6868,11.56,11.6,503260,0
+DSL.US,D,20250417,000000,11.66,11.76,11.605,11.68,422484,0
+DSL.US,D,20250421,000000,11.67,11.69,11.44,11.48,418374,0
+DSL.US,D,20250422,000000,11.52,11.6,11.51,11.56,277649,0
+DSL.US,D,20250423,000000,11.7,11.86,11.6101,11.66,436361,0
+DSL.US,D,20250424,000000,11.75,11.87,11.7,11.84,324963,0
+DSL.US,D,20250425,000000,11.875,11.97,11.78,11.94,257166,0
+DSL.US,D,20250428,000000,11.95,11.96,11.83,11.92,338724,0
+DSL.US,D,20250429,000000,11.92,12.05,11.91,12.02,386523,0
+DSL.US,D,20250430,000000,11.99,12.1,11.9,12.06,606779,0
+DSL.US,D,20250501,000000,12.07,12.1,12,12.05,298833,0
+DSL.US,D,20250502,000000,12.0564,12.13,12.05,12.1,282197,0
+DSL.US,D,20250505,000000,12.11,12.1199,12.04,12.07,259404,0
+DSL.US,D,20250506,000000,12.07,12.11,12.02,12.03,245461,0
+DSL.US,D,20250507,000000,12.07,12.17,12.055,12.06,353660,0
+DSL.US,D,20250508,000000,12.15,12.18,12.09,12.1,236463,0
+DSL.US,D,20250509,000000,12.11,12.15,12.0801,12.12,167263,0
+DSL.US,D,20250512,000000,12.24,12.24,12.1501,12.2,325611,0
+DSL.US,D,20250513,000000,12.24,12.305,12.22,12.28,476019,0
+DSL.US,D,20250514,000000,12.165,12.2099,12.09,12.14,357181,0
+DSL.US,D,20250515,000000,12.135,12.17,12.0884,12.15,238882,0
+DSL.US,D,20250516,000000,12.15,12.2,12.13,12.18,185887,0
+DSL.US,D,20250519,000000,12.102,12.18,12.1,12.16,165347,0
+DSL.US,D,20250520,000000,12.165,12.17,12.12,12.15,179621,0
+DSL.US,D,20250521,000000,12.1201,12.14,11.92,11.97,447665,0
+DSL.US,D,20250522,000000,11.99,12.035,11.93,12.01,268792,0
+DSL.US,D,20250523,000000,11.97,12.05,11.9,12.04,273704,0
+DSL.US,D,20250527,000000,12.14,12.14,12.03,12.07,374059,0
+DSL.US,D,20250528,000000,12.07,12.1495,12.05,12.13,314858,0
+DSL.US,D,20250529,000000,12.17,12.25,12.15,12.24,396263,0
+DSL.US,D,20250530,000000,12.23,12.33,12.23,12.3,413622,0
+DSL.US,D,20250602,000000,12.3,12.32,12.22,12.24,397629,0
+DSL.US,D,20250603,000000,12.24,12.28,12.22,12.24,292645,0
+DSL.US,D,20250604,000000,12.2778,12.32,12.25,12.29,223292,0
+DSL.US,D,20250605,000000,12.29,12.35,12.2727,12.3,285241,0
+DSL.US,D,20250606,000000,12.2875,12.34,12.27,12.29,220427,0
+DSL.US,D,20250609,000000,12.25,12.2814,12.22,12.25,238064,0
+DSL.US,D,20250610,000000,12.25,12.287,12.22,12.27,224315,0
+DSL.US,D,20250611,000000,12.29,12.3499,12.265,12.31,198205,0
+DSL.US,D,20250612,000000,12.31,12.35,12.3,12.33,211744,0
+DSL.US,D,20250613,000000,12.31,12.34,12.28,12.29,163132,0
+DSL.US,D,20250616,000000,12.325,12.39,12.27,12.3,443856,0
+DSL.US,D,20250617,000000,12.27,12.33,12.18,12.22,457955,0
+DSL.US,D,20250618,000000,12.05,12.0854,12.01,12.06,558756,0
+DSL.US,D,20250620,000000,12.06,12.095,12.04,12.07,445919,0
+DSL.US,D,20250623,000000,12.0664,12.084,12.01,12.08,304575,0
+DSL.US,D,20250624,000000,12.1234,12.21,12.1,12.18,384849,0
+DSL.US,D,20250625,000000,12.22,12.2254,12.13,12.18,418607,0
+DSL.US,D,20250626,000000,12.21,12.26,12.19,12.25,258178,0
+DSL.US,D,20250627,000000,12.2797,12.3,12.2266,12.27,450910,0
+DSL.US,D,20250630,000000,12.29,12.33,12.21,12.24,637078,0
+DSL.US,D,20250701,000000,12.23,12.27,12.19,12.23,482841,0
+DSL.US,D,20250702,000000,12.22,12.28,12.2,12.25,443255,0
+DSL.US,D,20250703,000000,12.2601,12.28,12.2253,12.26,168014,0
+DSL.US,D,20250707,000000,12.21,12.22,12.12,12.15,538717,0
+DSL.US,D,20250708,000000,12.11,12.16,12.09,12.14,291514,0
+DSL.US,D,20250709,000000,12.17,12.18,12.13,12.17,266687,0
+DSL.US,D,20250710,000000,12.1698,12.19,12.12,12.16,283255,0
+DSL.US,D,20250711,000000,12.13,12.14,12.06,12.11,498168,0
+DSL.US,D,20250714,000000,12.11,12.2,12.11,12.19,484066,0
+DSL.US,D,20250715,000000,12.18,12.1979,12.13,12.15,367227,0
+DSL.US,D,20250716,000000,12.03,12.08,12.02,12.05,401393,0
+DSL.US,D,20250717,000000,12.06,12.06,12,12.03,641475,0
+DSL.US,D,20250718,000000,12.05,12.065,11.97,12.05,561935,0
+DSL.US,D,20250721,000000,12.03,12.03,11.97,11.99,500706,0
+DSL.US,D,20250722,000000,11.98,12.07,11.98,12.05,417866,0
+DSL.US,D,20250723,000000,12.01,12.06,11.98,12.03,470951,0
+DSL.US,D,20250724,000000,12.01,12.04,11.98,12.02,453401,0
+DSL.US,D,20250725,000000,12.02,12.04,11.99,12.03,259295,0
+DSL.US,D,20250728,000000,12.02,12.0607,12.02,12.02,450018,0
+DSL.US,D,20250729,000000,12.05,12.06,12,12.06,366938,0
+DSL.US,D,20250730,000000,12.03,12.09,12.02,12.07,417400,0
+DSL.US,D,20250731,000000,12.1,12.16,12.05,12.15,633398,0
+DSL.US,D,20250801,000000,12.12,12.15,12.065,12.1,494273,0
+DSL.US,D,20250804,000000,12.11,12.16,12.094,12.16,304035,0
+DSL.US,D,20250805,000000,12.16,12.17,12.13,12.13,311677,0
+DSL.US,D,20250806,000000,12.16,12.19,12.13,12.19,487997,0
+DSL.US,D,20250807,000000,12.2,12.24,12.19,12.19,355333,0
+DSL.US,D,20250808,000000,12.2294,12.31,12.2292,12.3,314851,0
+DSL.US,D,20250811,000000,12.32,12.37,12.3002,12.34,499859,0
+DSL.US,D,20250812,000000,12.36,12.39,12.34,12.36,384312,0
+DSL.US,D,20250813,000000,12.28,12.29,12.18,12.23,594035,0
+DSL.US,D,20250814,000000,12.25,12.26,12.24,12.26,395870,0
+DSL.US,D,20250815,000000,12.28,12.29,12.23,12.24,334686,0
+DSL.US,D,20250818,000000,12.22,12.23,12.18,12.23,242043,0
+DSL.US,D,20250819,000000,12.2252,12.2399,12.21,12.22,267860,0
+DSL.US,D,20250820,000000,12.22,12.24,12.19,12.22,240068,0
+DSL.US,D,20250821,000000,12.19,12.27,12.19,12.24,371652,0
+DSL.US,D,20250822,000000,12.24,12.29,12.22,12.27,240170,0
+DSL.US,D,20250825,000000,12.27,12.32,12.25,12.3,271794,0
+DSL.US,D,20250826,000000,12.31,12.4,12.3,12.37,370445,0
+DSL.US,D,20250827,000000,12.37,12.42,12.35,12.41,242475,0
+DSL.US,D,20250828,000000,12.42,12.48,12.419,12.48,346438,0
+DSL.US,D,20250829,000000,12.4603,12.49,12.4544,12.47,357188,0
+DSL.US,D,20250902,000000,12.44,12.47,12.42,12.47,455269,0
+DSL.US,D,20250903,000000,12.42,12.5,12.4146,12.5,310757,0
+DSL.US,D,20250904,000000,12.5,12.54,12.467,12.5,320946,0
+DSL.US,D,20250905,000000,12.535,12.6,12.535,12.6,412248,0
+DSL.US,D,20250908,000000,12.64,12.66,12.61,12.65,349708,0
+DSL.US,D,20250909,000000,12.65,12.6599,12.58,12.6,210256,0
+DSL.US,D,20250910,000000,12.64,12.67,12.55,12.59,318949,0
+DSL.US,D,20250911,000000,12.625,12.67,12.605,12.67,272090,0
+DSL.US,D,20250912,000000,12.64,12.66,12.6035,12.64,277447,0
+DSL.US,D,20250915,000000,12.66,12.66,12.54,12.55,549882,0
+DSL.US,D,20250916,000000,12.58,12.58,12.475,12.56,447691,0
+DSL.US,D,20250917,000000,12.4501,12.47,12.39,12.41,502370,0
+DSL.US,D,20250918,000000,12.51,12.51,12.28,12.34,711973,0
+DSL.US,D,20250919,000000,12.35,12.38,12.3,12.32,384938,0
+DSL.US,D,20250922,000000,12.32,12.36,12.282,12.36,364423,0
+DSL.US,D,20250923,000000,12.38,12.39,12.2944,12.35,357634,0
+DSL.US,D,20250924,000000,12.34,12.35,12.2092,12.29,631514,0
+DSL.US,D,20250925,000000,12.26,12.33,12.22,12.33,421257,0
+DSL.US,D,20250926,000000,12.3572,12.37,12.15,12.19,552968,0
+DSL.US,D,20250929,000000,12.265,12.28,12.18,12.26,504478,0
+DSL.US,D,20250930,000000,12.27,12.3,12.23,12.28,510296,0
+DSL.US,D,20251001,000000,12.27,12.375,12.26,12.36,414143,0
+DSL.US,D,20251002,000000,12.3605,12.37,12.28,12.32,381290,0
+DSL.US,D,20251003,000000,12.3,12.3,12.17,12.19,693898,0
+DSL.US,D,20251006,000000,12.17,12.195,12.1,12.19,809171,0
+DSL.US,D,20251007,000000,12.24,12.29,12.165,12.23,410343,0
+DSL.US,D,20251008,000000,12.25,12.3,12.2338,12.27,315931,0
+DSL.US,D,20251009,000000,12.33,12.34,12.22,12.28,353449,0
+DSL.US,D,20251010,000000,12.2825,12.29,12.02,12.08,595655,0
+DSL.US,D,20251013,000000,12.15,12.1699,12.045,12.07,608414,0
+DSL.US,D,20251014,000000,12.01,12.04,11.92,12.02,630638,0
+DSL.US,D,20251015,000000,11.91,12.02,11.9,11.92,579755,0
+DSL.US,D,20251016,000000,11.935,11.945,11.68,11.79,925065,0
+DSL.US,D,20251017,000000,11.76,11.77,11.62,11.68,960637,0
+DSL.US,D,20251020,000000,11.68,11.76,11.625,11.63,574099,0
+DSL.US,D,20251021,000000,11.65,11.81,11.645,11.79,700073,0
+DSL.US,D,20251022,000000,11.81,11.845,11.755,11.81,415261,0
+DSL.US,D,20251023,000000,11.85,11.89,11.79,11.82,389672,0
+DSL.US,D,20251024,000000,11.86,11.88,11.775,11.79,502386,0
+DSL.US,D,20251027,000000,11.8,11.83,11.72,11.76,797127,0
+DSL.US,D,20251028,000000,11.7596,11.76,11.6701,11.72,1150075,0
+DSL.US,D,20251029,000000,11.7237,11.7724,11.65,11.76,907831,0
+DSL.US,D,20251030,000000,11.73,11.79,11.665,11.73,629381,0
+DSL.US,D,20251031,000000,11.78,11.83,11.7109,11.77,861225,0
+DSL.US,D,20251103,000000,11.74,11.77,11.56,11.6,1211273,0
+DSL.US,D,20251104,000000,11.57,11.59,11.423,11.57,600987,0
+DSL.US,D,20251105,000000,11.55,11.6199,11.52,11.54,476911,0
+DSL.US,D,20251106,000000,11.55,11.56,11.51,11.54,590717,0
+DSL.US,D,20251107,000000,11.56,11.6155,11.5,11.52,822799,0
+DSL.US,D,20251110,000000,11.5759,11.6,11.51,11.53,497810,0
+DSL.US,D,20251111,000000,11.55,11.59,11.5201,11.55,332614,0
+DSL.US,D,20251112,000000,11.56,11.63,11.52,11.59,766683,0
+DSL.US,D,20251113,000000,11.6,11.6121,11.47,11.49,840149,0
+DSL.US,D,20251114,000000,11.47,11.545,11.4601,11.52,467521,0
+DSL.US,D,20251117,000000,11.5,11.5,11.42,11.42,509341,0
+DSL.US,D,20251118,000000,11.43,11.44,11.31,11.37,820703,0
+DSL.US,D,20251119,000000,11.172,11.24,11.1401,11.16,1028243,0
+DSL.US,D,20251120,000000,11.19,11.23,11.08,11.14,998322,0
+DSL.US,D,20251121,000000,11.1401,11.173,11.1,11.16,754498,0
+DSL.US,D,20251124,000000,11.185,11.295,11.185,11.28,697763,0
+DSL.US,D,20251125,000000,11.27,11.36,11.27,11.35,657935,0
+DSL.US,D,20251126,000000,11.37,11.4,11.315,11.37,628784,0
+DSL.US,D,20251128,000000,11.41,11.42,11.3514,11.39,469874,0
+DSL.US,D,20251201,000000,11.28,11.37,11.28,11.33,936540,0
+DSL.US,D,20251202,000000,11.37,11.39,11.29,11.3,580862,0
+DSL.US,D,20251203,000000,11.2804,11.356,11.28,11.33,677856,0
+DSL.US,D,20251204,000000,11.3204,11.35,11.295,11.32,573077,0
+DSL.US,D,20251205,000000,11.33,11.39,11.29,11.3,687000,0
+DSL.US,D,20251208,000000,11.32,11.34,11.185,11.26,854930,0
+DSL.US,D,20251209,000000,11.29,11.3055,11.24,11.26,648935,0
+DSL.US,D,20251210,000000,11.26,11.3,11.21,11.28,642676,0
+DSL.US,D,20251211,000000,11.26,11.3,11.25,11.27,485174,0
+DSL.US,D,20251212,000000,11.2596,11.2601,11.2223,11.24,666152,0
+DSL.US,D,20251215,000000,11.23,11.3,11.22,11.27,614613,0
+DSL.US,D,20251216,000000,11.29,11.29,11.23,11.26,590553,0
+DSL.US,D,20251217,000000,11.1599,11.21,11.12,11.16,979204,0
+DSL.US,D,20251218,000000,11.1701,11.22,11.1485,11.21,1032462,0
+DSL.US,D,20251219,000000,11.2,11.23,11.15,11.21,1060109,0
+DSL.US,D,20251222,000000,11.2,11.21,11.13,11.18,2209658,0
+DSL.US,D,20251223,000000,11.18,11.205,11.16,11.2,839892,0
+DSL.US,D,20251224,000000,11.2,11.24,11.16,11.23,431150,0
+DSL.US,D,20251226,000000,11.23,11.29,11.21,11.28,536108,0
+DSL.US,D,20251229,000000,11.25,11.28,11.23,11.25,860308,0
+DSL.US,D,20251230,000000,11.27,11.3,11.23,11.3,923016,0
+DSL.US,D,20251231,000000,11.28,11.3,11.241,11.27,1490310,0
+DSL.US,D,20260102,000000,11.3233,11.3233,11.204,11.23,1008312,0
+DSL.US,D,20260105,000000,11.29,11.31,11.25,11.25,674866,0
+DSL.US,D,20260106,000000,11.26,11.31,11.24,11.3,506505,0
+DSL.US,D,20260107,000000,11.31,11.33,11.27,11.27,564628,0
+DSL.US,D,20260108,000000,11.28,11.31,11.22,11.27,683192,0
+DSL.US,D,20260109,000000,11.3231,11.3231,11.265,11.3,566518,0
+DSL.US,D,20260112,000000,11.29,11.33,11.24,11.33,1075003,0
+DSL.US,D,20260113,000000,11.325,11.39,11.305,11.36,814221,0
+DSL.US,D,20260114,000000,11.2541,11.31,11.2345,11.31,727092,0
+DSL.US,D,20260115,000000,11.31,11.38,11.29,11.36,1157616,0
+DSL.US,D,20260116,000000,11.34,11.39,11.2915,11.38,2309424,0
+DSL.US,D,20260120,000000,11.33,11.37,11.28,11.28,685934,0
+DSL.US,D,20260121,000000,11.32,11.35,11.28,11.34,363063,0
+DSL.US,D,20260122,000000,11.38,11.43,11.34,11.38,568148,0
+DSL.US,D,20260123,000000,11.45,11.45,11.38,11.4,397966,0
+DSL.US,D,20260126,000000,11.425,11.4309,11.37,11.38,311669,0
+DSL.US,D,20260127,000000,11.4,11.419,11.34,11.4,429724,0
+DSL.US,D,20260128,000000,11.41,11.43,11.39,11.42,391536,0
+DSL.US,D,20260129,000000,11.48,11.51,11.44,11.48,872991,0
+DSL.US,D,20260130,000000,11.51,11.545,11.46,11.48,591864,0
+DSL.US,D,20260202,000000,11.5,11.52,11.35,11.43,950332,0
+DSL.US,D,20260203,000000,11.45,11.5,11.415,11.5,513839,0
+DSL.US,D,20260204,000000,11.5,11.54,11.475,11.49,582384,0
+DSL.US,D,20260205,000000,11.49,11.4968,11.43,11.43,478383,0
+DSL.US,D,20260206,000000,11.46,11.52,11.44,11.44,933638,0
+DSL.US,D,20260209,000000,11.465,11.48,11.43,11.47,516103,0
+DSL.US,D,20260210,000000,11.4911,11.51,11.4701,11.51,429839,0
+DSL.US,D,20260211,000000,11.5399,11.57,11.535,11.57,537693,0
+DSL.US,D,20260212,000000,11.59,11.59,11.5,11.5,474304,0
+DSL.US,D,20260213,000000,11.51,11.57,11.5,11.56,630258,0
+DSL.US,D,20260217,000000,11.555,11.685,11.55,11.64,1096314,0
+DSL.US,D,20260218,000000,11.575,11.585,11.52,11.57,770163,0
diff --git a/daily/us/nyse stocks/1/dtm.us.txt b/daily/us/nyse stocks/1/dtm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43b62a346b1dcb535d66a27185ed5e9a21190bc1
--- /dev/null
+++ b/daily/us/nyse stocks/1/dtm.us.txt	
@@ -0,0 +1,1163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTM.US,D,20210702,000000,38.7653,43.6637,38.7189,40.652,5629233.386114,0
+DTM.US,D,20210706,000000,39.6941,41.2931,39.3514,39.9732,2461757.3285046,0
+DTM.US,D,20210707,000000,39.361,40.1876,36.7394,36.9625,10620095.957001,0
+DTM.US,D,20210708,000000,36.2547,37.4453,35.7526,36.9046,5063125.6500616,0
+DTM.US,D,20210709,000000,36.9799,38.0024,36.3764,37.3516,5262380.4030423,0
+DTM.US,D,20210712,000000,37.0919,38.3935,36.8689,38.1242,1391329.3989163,0
+DTM.US,D,20210713,000000,37.8364,39.025,37.733,37.9561,926382.30994465,0
+DTM.US,D,20210714,000000,38.5615,38.9324,37.594,38.6446,1678279.3587772,0
+DTM.US,D,20210715,000000,38.3645,39.2027,38.1145,39.0163,823819.40120943,0
+DTM.US,D,20210716,000000,39.025,39.5097,37.817,38.1887,1051014.7872595,0
+DTM.US,D,20210719,000000,37.4163,38.0208,37.2309,37.762,853685.29603344,0
+DTM.US,D,20210720,000000,37.6491,38.9979,37.4163,38.2632,1394016.8944802,0
+DTM.US,D,20210721,000000,38.4872,39.9085,38.3471,38.9237,1317837.0105955,0
+DTM.US,D,20210722,000000,38.9043,39.0994,37.9465,38.2729,1058539.7748381,0
+DTM.US,D,20210723,000000,37.8817,38.1242,37.2309,37.9754,1111376.2483151,0
+DTM.US,D,20210726,000000,37.8721,38.7102,37.733,38.2255,692501.84340739,0
+DTM.US,D,20210727,000000,37.9658,39.2481,37.6491,38.9979,609657.59191085,0
+DTM.US,D,20210728,000000,39.6768,40.1963,38.6909,39.3417,1002078.5481922,0
+DTM.US,D,20210729,000000,39.7975,40.3449,39.4527,40.2803,531247.96700549,0
+DTM.US,D,20210730,000000,39.8158,40.4193,39.2944,39.4161,1130433.1291896,0
+DTM.US,D,20210802,000000,39.1554,40.9031,39.1554,40.1779,593283.0283814,0
+DTM.US,D,20210803,000000,39.6768,40.9503,39.0443,40.6713,923459.72324677,0
+DTM.US,D,20210804,000000,40.2252,41.4708,40.2156,40.8663,881354.59043711,0
+DTM.US,D,20210805,000000,41.0151,41.7403,40.6617,41.4989,709325.87632978,0
+DTM.US,D,20210806,000000,41.4795,42.0096,40.7968,41.1444,553811.53765986,0
+DTM.US,D,20210809,000000,41.0701,41.243,40.1508,40.876,287464.67481087,0
+DTM.US,D,20210810,000000,40.9677,41.1822,39.8245,39.8805,737284.11534321,0
+DTM.US,D,20210811,000000,39.7685,40.0573,39.3417,39.6941,431694.6390442,0
+DTM.US,D,20210812,000000,40.0022,40.4386,39.4808,39.8718,553342.39103544,0
+DTM.US,D,20210813,000000,39.7598,40.2571,39.3417,39.3687,266436.96385634,0
+DTM.US,D,20210816,000000,39.0443,39.3369,38.5876,39.1187,537754.9167655,0
+DTM.US,D,20210817,000000,38.9043,39.4441,38.5789,39.081,288621.48889361,0
+DTM.US,D,20210818,000000,39.025,39.3968,38.3935,38.4215,410529.18746925,0
+DTM.US,D,20210819,000000,38.1145,39.4614,37.7717,39.165,593278.88580635,0
+DTM.US,D,20210820,000000,39.1467,40.597,39.053,39.5358,451424.68836426,0
+DTM.US,D,20210823,000000,39.6198,40.4338,39.6198,40.3449,509988.27184816,0
+DTM.US,D,20210824,000000,40.9031,41.4052,40.6665,41.2285,705266.15278065,0
+DTM.US,D,20210825,000000,40.9871,42.7155,40.9311,42.3157,586913.8192418,0
+DTM.US,D,20210826,000000,42.0839,42.6238,41.745,42.0839,1005119.198279,0
+DTM.US,D,20210827,000000,42.7531,44.3618,42.4093,43.8404,1390277.1848535,0
+DTM.US,D,20210830,000000,43.7477,44.2787,43.376,43.4136,705328.2914064,0
+DTM.US,D,20210831,000000,43.5797,44.0914,43.0138,43.1993,1442281.0007456,0
+DTM.US,D,20210901,000000,43.0553,43.683,42.502,43.4976,648856.70832284,0
+DTM.US,D,20210902,000000,43.6733,44.2874,42.8178,43.2736,831758.64629302,0
+DTM.US,D,20210903,000000,43.1809,43.316,42.4693,42.7347,443899.70078569,0
+DTM.US,D,20210907,000000,42.6981,43.0274,42.3727,42.4741,426093.8775764,0
+DTM.US,D,20210908,000000,42.3437,42.9298,42.112,42.7155,721473.97766434,0
+DTM.US,D,20210909,000000,42.5861,43.3015,42.2144,43.0785,463823.41548935,0
+DTM.US,D,20210910,000000,43.4783,43.8501,43.2272,43.3856,999277.1318145,0
+DTM.US,D,20210913,000000,44.1378,44.6775,43.8645,44.3434,996241.65994651,0
+DTM.US,D,20210914,000000,44.8359,44.8359,43.5015,43.8964,869529.60995647,0
+DTM.US,D,20210915,000000,43.9243,45.2269,43.9243,44.6496,968701.82101316,0
+DTM.US,D,20210916,000000,44.5375,44.7518,43.7756,43.8037,963005.78031921,0
+DTM.US,D,20210917,000000,43.4551,43.9485,41.9584,42.2404,3703907.4216465,0
+DTM.US,D,20210920,000000,41.129,42.6266,41.129,41.7421,941793.72477495,0
+DTM.US,D,20210921,000000,42.0898,42.419,41.2893,41.3549,1525771.49395,0
+DTM.US,D,20210922,000000,41.6668,42.2501,41.0826,41.4216,1413248.7991504,0
+DTM.US,D,20210923,000000,41.6571,42.4663,41.384,42.1844,829578.61617289,0
+DTM.US,D,20210924,000000,42.0435,43.1915,41.9025,42.6083,585238.14763401,0
+DTM.US,D,20210927,000000,43.0882,44.2092,43.0882,43.5024,824733.87465174,0
+DTM.US,D,20210928,000000,43.7853,44.161,42.9752,43.0601,592989.94119659,0
+DTM.US,D,20210929,000000,43.1819,43.5816,42.0704,43.2195,590010.39409179,0
+DTM.US,D,20210930,000000,43.3605,43.6714,43.1258,43.5401,1069158.2303354,0
+DTM.US,D,20211001,000000,43.794,44.6795,43.6695,44.3869,749727.37515007,0
+DTM.US,D,20211004,000000,44.4622,45.395,44.1899,44.6977,598723.265066,0
+DTM.US,D,20211005,000000,44.9055,45.5176,44.2933,45.0087,1110527.0204299,0
+DTM.US,D,20211006,000000,44.5569,44.8677,43.9263,44.6514,688906.08826386,0
+DTM.US,D,20211007,000000,45.3014,46.9119,45.3014,46.1577,1404989.5401442,0
+DTM.US,D,20211008,000000,46.2707,46.6762,45.4982,45.7715,678166.46244637,0
+DTM.US,D,20211011,000000,46.0535,46.6849,45.6489,45.9512,462624.14001233,0
+DTM.US,D,20211012,000000,45.7908,46.5913,45.6866,46.0922,524812.4766651,0
+DTM.US,D,20211013,000000,45.9125,46.4116,45.423,46.1771,381779.71662125,0
+DTM.US,D,20211014,000000,46.6849,46.8636,46.1848,46.6946,305409.27428433,0
+DTM.US,D,20211015,000000,46.9196,47.3628,46.5623,47.0046,598101.87880847,0
+DTM.US,D,20211018,000000,47.1185,47.2498,46.3692,46.5063,423869.31477448,0
+DTM.US,D,20211019,000000,46.9388,47.1466,46.2524,46.769,345333.34133009,0
+DTM.US,D,20211020,000000,46.4968,47.5328,46.3924,47.2972,453989.97796407,0
+DTM.US,D,20211021,000000,46.9485,47.5695,46.6762,46.7883,513222.58731855,0
+DTM.US,D,20211022,000000,46.8172,47.2218,46.3181,46.7786,379875.16774195,0
+DTM.US,D,20211025,000000,46.9679,47.467,46.2794,46.5439,500555.62845898,0
+DTM.US,D,20211026,000000,46.5913,47.1649,45.4519,45.7339,687052.28592892,0
+DTM.US,D,20211027,000000,45.6208,45.8005,44.8021,45.056,288511.71065479,0
+DTM.US,D,20211028,000000,44.971,45.5553,44.7364,45.4327,331904.14866128,0
+DTM.US,D,20211029,000000,45.253,45.4422,44.3309,45.1604,384177.23193152,0
+DTM.US,D,20211101,000000,45.6113,45.8758,44.6795,45.4982,734835.85348857,0
+DTM.US,D,20211102,000000,45.5359,46.1114,45.0184,45.2453,347495.76550627,0
+DTM.US,D,20211103,000000,45.0184,45.4519,44.6795,45.0368,617555.41124395,0
+DTM.US,D,20211104,000000,45.056,45.7618,43.9543,44.8958,589726.62770085,0
+DTM.US,D,20211105,000000,45.4519,45.9415,45.0271,45.8941,451262.09229355,0
+DTM.US,D,20211108,000000,45.7908,46.6097,44.9613,46.1867,434083.86920437,0
+DTM.US,D,20211109,000000,46.1288,46.6097,45.6026,46.1867,835135.88060265,0
+DTM.US,D,20211110,000000,46.2138,46.5817,44.7451,45.564,638743.64698167,0
+DTM.US,D,20211111,000000,45.7812,46.4213,45.4885,45.9695,543451.99310322,0
+DTM.US,D,20211112,000000,45.9782,46.8192,45.9695,46.4213,352158.2337252,0
+DTM.US,D,20211115,000000,46.6281,46.7033,45.4761,46.2235,317445.52609251,0
+DTM.US,D,20211116,000000,46.4494,46.4494,44.9527,45.0657,270344.44777239,0
+DTM.US,D,20211117,000000,45,45.2723,44.5761,45.2067,517718.31689172,0
+DTM.US,D,20211118,000000,45.3014,45.8565,44.9613,45.2163,532219.40085474,0
+DTM.US,D,20211119,000000,44.83,45.0695,44.0315,44.3405,341980.96247076,0
+DTM.US,D,20211122,000000,44.2555,44.3965,43.3702,43.7004,517659.28519726,0
+DTM.US,D,20211123,000000,44.1242,44.8504,43.7004,44.7548,1080527.5275605,0
+DTM.US,D,20211124,000000,44.5761,45.5176,44.3309,45.2163,347242.03278445,0
+DTM.US,D,20211126,000000,43.794,45.141,43.5778,44.5945,454219.89087935,0
+DTM.US,D,20211129,000000,45.2259,45.2627,44.3695,44.6611,792451.82292973,0
+DTM.US,D,20211130,000000,44.2555,44.6041,43.1915,43.1915,1268859.3457777,0
+DTM.US,D,20211201,000000,43.964,44.7364,42.8525,42.8709,570307.27150954,0
+DTM.US,D,20211202,000000,42.9656,43.851,42.6739,43.653,541370.34914051,0
+DTM.US,D,20211203,000000,43.879,44.1523,42.9375,43.4088,486119.79005298,0
+DTM.US,D,20211206,000000,43.964,44.7876,43.3518,44.5761,706636.30947849,0
+DTM.US,D,20211207,000000,44.9247,45.2404,44.5375,44.6611,515166.49066083,0
+DTM.US,D,20211208,000000,44.8958,45.2675,44.6795,44.7171,485448.69289487,0
+DTM.US,D,20211209,000000,44.5009,44.6611,43.9214,44.1996,533708.65658528,0
+DTM.US,D,20211210,000000,44.3309,44.6128,43.7196,44.3019,277809.36801275,0
+DTM.US,D,20211213,000000,44.2555,44.7364,43.3702,43.8133,428511.07011816,0
+DTM.US,D,20211214,000000,43.6057,44.1523,43.3142,43.6346,1098619.1884482,0
+DTM.US,D,20211215,000000,43.3797,43.596,42.0898,43.1635,714040.12673685,0
+DTM.US,D,20211216,000000,43.6251,44.9247,43.4744,43.5401,611312.55064339,0
+DTM.US,D,20211217,000000,43.1684,45.0899,42.6961,44.9324,3069194.5001886,0
+DTM.US,D,20211220,000000,44.0933,44.1224,42.8351,43.96,704379.64171992,0
+DTM.US,D,20211221,000000,44.16,44.8282,44.0933,44.6563,487318.02988624,0
+DTM.US,D,20211222,000000,44.4081,44.9546,44.242,44.9045,457202.54491545,0
+DTM.US,D,20211223,000000,45.1236,45.4481,44.6041,45.3428,338638.94004905,0
+DTM.US,D,20211227,000000,45.3814,45.8391,44.6563,45.8015,223763.26262105,0
+DTM.US,D,20211228,000000,45.7918,46.2688,45.7628,45.9058,257756.19783876,0
+DTM.US,D,20211229,000000,45.7628,45.9058,45.2095,45.4954,175571.65141896,0
+DTM.US,D,20211230,000000,45.534,46.0872,45.505,45.5533,275443.95765911,0
+DTM.US,D,20211231,000000,45.6576,46.3548,45.5658,45.7725,399940.76564109,0
+DTM.US,D,20220103,000000,45.6479,46.5073,45.4771,46.3258,298316.15015471,0
+DTM.US,D,20220104,000000,46.5073,47.7229,46.5073,47.3561,596252.21904859,0
+DTM.US,D,20220105,000000,47.6043,47.8803,46.3924,46.5073,624243.5986624,0
+DTM.US,D,20220106,000000,46.9649,47.8041,46.9649,47.051,493424.18551015,0
+DTM.US,D,20220107,000000,46.3731,47.3464,45.9917,47.1369,542135.68988103,0
+DTM.US,D,20220110,000000,47.1938,47.6708,46.4687,47.6235,498393.2042828,0
+DTM.US,D,20220111,000000,47.9093,48.367,47.5279,47.6998,387164.02854267,0
+DTM.US,D,20220112,000000,48.1188,48.1768,47.0789,47.6708,396392.65011063,0
+DTM.US,D,20220113,000000,47.7095,48.0908,47.2798,47.5279,358405.23690081,0
+DTM.US,D,20220114,000000,47.5946,48.7302,47.4372,48.7205,326564.36942165,0
+DTM.US,D,20220118,000000,49.1395,49.9032,48.5013,49.2738,649924.45704201,0
+DTM.US,D,20220119,000000,49.3974,49.77,47.7279,47.9663,433957.52066534,0
+DTM.US,D,20220120,000000,48.1005,48.6624,47.3464,47.4516,325648.86033558,0
+DTM.US,D,20220121,000000,47.3657,47.5983,46.7931,46.8317,357541.51000286,0
+DTM.US,D,20220124,000000,46.2108,47.1175,45.2617,46.9553,448624.30763037,0
+DTM.US,D,20220125,000000,46.7072,47.5472,45.954,47.1272,553224.3276465,0
+DTM.US,D,20220126,000000,47.5279,48.5959,46.5546,47.2798,560463.47754663,0
+DTM.US,D,20220127,000000,47.9663,48.1575,46.7507,47.6998,448914.28788388,0
+DTM.US,D,20220128,000000,47.5656,48.0811,47.1553,48.0811,296370.1755249,0
+DTM.US,D,20220131,000000,47.9287,49.4262,47.9238,49.3209,519723.323216,0
+DTM.US,D,20220201,000000,49.0159,50.3232,48.7205,50.2083,454141.18195341,0
+DTM.US,D,20220202,000000,50.3416,50.3416,48.8247,49.1308,547205.16609865,0
+DTM.US,D,20220203,000000,49.3693,49.9032,48.8923,49.4552,658469.55372669,0
+DTM.US,D,20220204,000000,49.4552,50.2277,48.6721,48.8247,1008426.0088127,0
+DTM.US,D,20220207,000000,48.8729,49.6957,48.5196,49.2544,1482821.27583,0
+DTM.US,D,20220208,000000,49.2834,50.4759,49.1261,50.1031,711420.9836614,0
+DTM.US,D,20220209,000000,50.3135,51.2483,50.3135,51.0765,397296.76711534,0
+DTM.US,D,20220210,000000,50.666,51.6104,50.0268,50.304,431831.34402086,0
+DTM.US,D,20220211,000000,50.418,51.5921,50.2026,50.7047,571373.98458494,0
+DTM.US,D,20220214,000000,50.4372,50.7809,48.6721,48.8729,763912.58776553,0
+DTM.US,D,20220215,000000,48.8064,49.18,48.51,48.787,626626.61496,0
+DTM.US,D,20220216,000000,48.7302,49.5595,48.6056,49.0352,1154536.7021188,0
+DTM.US,D,20220217,000000,48.8344,49.0825,48.1382,48.3864,473343.05295458,0
+DTM.US,D,20220218,000000,48.2628,48.6915,47.7857,47.8803,639626.01546736,0
+DTM.US,D,20220222,000000,48.2628,48.6344,46.5353,46.7554,574993.55953501,0
+DTM.US,D,20220223,000000,47.0606,47.9952,46.8984,47.471,650264.14819612,0
+DTM.US,D,20220224,000000,47.471,47.8185,46.4784,47.7567,602401.87171053,0
+DTM.US,D,20220225,000000,48.3864,50.4903,48.3864,49.7883,945486.83043214,0
+DTM.US,D,20220228,000000,49.6078,50.6854,49.3306,50.6563,876393.85681456,0
+DTM.US,D,20220301,000000,51.115,52.0401,50.4662,51.4202,1018313.2998137,0
+DTM.US,D,20220302,000000,51.8779,53.8525,51.8779,53.586,754879.70286869,0
+DTM.US,D,20220303,000000,53.3378,53.4238,52.3839,52.9844,581904.4103624,0
+DTM.US,D,20220304,000000,52.0498,53.4142,51.9165,53.3755,534091.84477741,0
+DTM.US,D,20220307,000000,53.4238,55.3791,52.9468,53.5378,539207.92496434,0
+DTM.US,D,20220308,000000,53.9384,54.9021,53.2037,54.0437,1294712.1210219,0
+DTM.US,D,20220309,000000,53.3658,54.4252,52.4746,53.4421,908758.76003757,0
+DTM.US,D,20220310,000000,53.5281,54.8635,53.5001,54.7109,620601.23954957,0
+DTM.US,D,20220311,000000,54.8258,55.1696,53.8148,53.9007,742288.34600379,0
+DTM.US,D,20220314,000000,52.6503,53.2037,48.4723,48.901,1357964.0638188,0
+DTM.US,D,20220315,000000,48.4626,50.4903,48.31,49.827,1174389.9930467,0
+DTM.US,D,20220316,000000,49.9226,50.4855,49.407,50.3996,868437.005787,0
+DTM.US,D,20220317,000000,51.0098,51.9165,50.6091,50.8477,1087766.6774607,0
+DTM.US,D,20220318,000000,50.7511,52.0063,50.4806,51.8904,3084202.0139515,0
+DTM.US,D,20220321,000000,51.6586,52.325,50.8573,51.6104,928420.45686931,0
+DTM.US,D,20220322,000000,51.7552,51.8517,50.838,51.2531,697906.86820406,0
+DTM.US,D,20220323,000000,51.5717,52.2476,51.089,51.1758,734484.77025307,0
+DTM.US,D,20220324,000000,51.6104,52.6435,51.4752,52.3635,679469.30229963,0
+DTM.US,D,20220325,000000,52.325,53.1312,52.1511,53.0297,902953.97674855,0
+DTM.US,D,20220328,000000,52.5374,52.5374,51.6395,52.2091,412598.40370681,0
+DTM.US,D,20220329,000000,51.6586,52.5277,51.2242,52.5181,432381.27085876,0
+DTM.US,D,20220330,000000,53.2616,53.7443,52.1126,52.3153,522867.53767905,0
+DTM.US,D,20220331,000000,52.2091,53.5175,52.2091,52.3926,773200.24102795,0
+DTM.US,D,20220401,000000,52.5374,53.6092,52.5374,52.9525,734821.3544759,0
+DTM.US,D,20220404,000000,52.7016,53.4837,52.2863,53.194,557303.72842714,0
+DTM.US,D,20220405,000000,53.2519,53.6574,51.9967,52.2285,780014.77698544,0
+DTM.US,D,20220406,000000,52.1511,52.7691,51.9001,52.4891,497311.99219471,0
+DTM.US,D,20220407,000000,52.6822,53.1167,51.5429,52.885,466346.24369489,0
+DTM.US,D,20220408,000000,52.9912,53.9858,52.9912,53.8988,638542.73209174,0
+DTM.US,D,20220411,000000,53.6865,54.2079,53.0009,53.5319,663539.0299443,0
+DTM.US,D,20220412,000000,54.0146,54.8645,53.923,54.3624,1153190.3652276,0
+DTM.US,D,20220413,000000,54.6906,55.0672,54.3333,54.9127,693563.37826399,0
+DTM.US,D,20220414,000000,54.7872,55.7817,54.7244,55.2023,494604.81939945,0
+DTM.US,D,20220418,000000,55.3762,55.8107,54.8934,55.2796,590196.80996904,0
+DTM.US,D,20220419,000000,55.1251,55.999,55.0769,55.7045,304212.07009484,0
+DTM.US,D,20220420,000000,55.9266,56.9115,55.9266,56.4769,442615.50252014,0
+DTM.US,D,20220421,000000,56.7184,57.3161,55.859,56.1872,634916.9432791,0
+DTM.US,D,20220422,000000,55.859,55.859,53.754,54.0437,814646.70440464,0
+DTM.US,D,20220425,000000,53.1747,53.2133,51.1855,52.3635,870734.06365231,0
+DTM.US,D,20220426,000000,52.6725,53.9665,52.238,52.885,523338.75559101,0
+DTM.US,D,20220427,000000,52.9236,53.6768,52.4698,52.8947,695164.48352087,0
+DTM.US,D,20220428,000000,53.3581,54.1402,52.2091,54.1305,546824.04919403,0
+DTM.US,D,20220429,000000,53.9568,54.0099,51.6586,51.9001,419679.10011125,0
+DTM.US,D,20220502,000000,51.678,52.3829,51.1904,52.3538,767420.31318925,0
+DTM.US,D,20220503,000000,52.1029,54.3286,52.1029,53.9665,480589.45236104,0
+DTM.US,D,20220504,000000,54.1209,56.4094,53.8023,56.3128,564617.44467816,0
+DTM.US,D,20220505,000000,53.194,55.2023,52.2476,53.0878,1178200.1264491,0
+DTM.US,D,20220506,000000,53.3968,53.9568,52.0063,53.7927,720788.38149353,0
+DTM.US,D,20220509,000000,52.9816,52.9816,50.4468,51.1758,789070.44604505,0
+DTM.US,D,20220510,000000,51.649,51.8326,49.6116,50.7027,728629.24041969,0
+DTM.US,D,20220511,000000,51.4076,52.2573,49.8241,50.0655,553654.11980796,0
+DTM.US,D,20220512,000000,50.0752,50.7268,49.4669,50.4903,549388.30315008,0
+DTM.US,D,20220513,000000,51.1952,52.4504,50.8186,52.2285,446600.65971838,0
+DTM.US,D,20220516,000000,52.5085,53.2229,52.1994,52.8463,398322.05444023,0
+DTM.US,D,20220517,000000,53.4353,54.6036,52.8657,54.6036,370034.48071033,0
+DTM.US,D,20220518,000000,56.0232,56.0232,53.6478,54.2271,953515.14087933,0
+DTM.US,D,20220519,000000,53.3581,54.2079,52.7497,53.2325,657224.70992413,0
+DTM.US,D,20220520,000000,53.6381,53.8312,52.1415,53.4161,539058.79226254,0
+DTM.US,D,20220523,000000,53.812,53.9665,53.2809,53.5126,322898.19050227,0
+DTM.US,D,20220524,000000,53.3871,53.5706,52.4601,53.5609,310619.59805365,0
+DTM.US,D,20220525,000000,53.8409,55.0286,53.8409,54.9706,279185.73857315,0
+DTM.US,D,20220526,000000,54.9706,55.6948,54.8355,54.9803,274217.75544427,0
+DTM.US,D,20220527,000000,54.8548,55.6466,54.0243,55.4631,458923.78484879,0
+DTM.US,D,20220531,000000,55.6851,56.168,54.7872,56.1004,1045917.3486603,0
+DTM.US,D,20220601,000000,56.1197,56.6604,55.5982,56.3708,692603.33649613,0
+DTM.US,D,20220602,000000,56.0135,56.8776,55.6755,56.6314,336615.29213707,0
+DTM.US,D,20220603,000000,56.2066,56.4577,55.8111,56.1486,269449.65156155,0
+DTM.US,D,20220606,000000,56.7859,56.8728,55.7769,56.0038,304961.87617891,0
+DTM.US,D,20220607,000000,56.081,57.0081,56.0569,57.0081,387759.52370613,0
+DTM.US,D,20220608,000000,56.9694,56.9694,55.0769,55.7721,321521.81994186,0
+DTM.US,D,20220609,000000,55.8879,55.8879,54.961,54.9706,627746.14586731,0
+DTM.US,D,20220610,000000,54.4975,54.8548,53.3726,54.1112,397572.24835617,0
+DTM.US,D,20220613,000000,53.0588,53.5271,51.1083,51.3883,518126.36053416,0
+DTM.US,D,20220614,000000,51.5525,52.3926,49.9931,50.5193,499429.88368911,0
+DTM.US,D,20220615,000000,50.838,51.0311,49.38,49.6503,855606.41521293,0
+DTM.US,D,20220616,000000,49.3471,49.6845,47.6165,47.7535,840474.36475111,0
+DTM.US,D,20220617,000000,47.861,48.6139,44.9962,46.9125,1398618.6201839,0
+DTM.US,D,20220621,000000,47.7437,49.2885,47.4699,48.8289,792296.53353438,0
+DTM.US,D,20220622,000000,47.0788,48.0859,46.9713,47.1375,554365.18087018,0
+DTM.US,D,20220623,000000,47.4503,47.4503,45.3384,45.6708,687678.04474332,0
+DTM.US,D,20220624,000000,46.2673,47.6557,46.2477,47.0885,1242274.3679277,0
+DTM.US,D,20220627,000000,47.3819,48.4477,47.1765,48.0957,464497.86729331,0
+DTM.US,D,20220628,000000,49.0441,49.7627,48.6823,49.3081,597625.61276433,0
+DTM.US,D,20220629,000000,49.5819,49.6357,47.9685,48.2423,329915.76619901,0
+DTM.US,D,20220630,000000,47.2157,48.3205,47.1179,47.9295,458396.11929859,0
+DTM.US,D,20220701,000000,48.1152,48.6921,46.9028,48.6237,394966.98635588,0
+DTM.US,D,20220705,000000,47.6361,47.8317,45.1379,46.9223,781127.04143745,0
+DTM.US,D,20220706,000000,46.4823,47.1765,44.5659,46.4433,942208.68838207,0
+DTM.US,D,20220707,000000,46.9321,48.3597,46.9321,47.9099,697734.78092033,0
+DTM.US,D,20220708,000000,48.1249,48.1445,47.333,47.7827,325469.85628733,0
+DTM.US,D,20220711,000000,47.4113,47.7339,46.6388,47.5677,270358.77839675,0
+DTM.US,D,20220712,000000,46.8148,47.1765,46.3063,46.6681,449608.62034274,0
+DTM.US,D,20220713,000000,46.1793,47.5775,46.1631,46.8637,361158.84325944,0
+DTM.US,D,20220714,000000,45.7393,46.6779,45.2309,46.5997,344183.17895902,0
+DTM.US,D,20220715,000000,47.6459,47.9001,46.3748,47.4015,400936.79913582,0
+DTM.US,D,20220718,000000,47.949,48.3792,47.5775,47.7633,334488.49755743,0
+DTM.US,D,20220719,000000,48.1837,49.0441,48.1321,48.9757,386539.49666824,0
+DTM.US,D,20220720,000000,49.2299,49.8165,48.8339,49.7089,432571.59082615,0
+DTM.US,D,20220721,000000,48.7801,50.3835,48.6001,49.9827,590255.65030205,0
+DTM.US,D,20220722,000000,50.0609,50.6573,49.4449,50.0121,355114.36946648,0
+DTM.US,D,20220725,000000,50.5107,52.3489,50.2075,52.2805,811580.55271647,0
+DTM.US,D,20220726,000000,52.3195,52.7497,52.0751,52.4369,583136.26247248,0
+DTM.US,D,20220727,000000,52.6617,52.7182,51.6253,52.3685,423932.39114272,0
+DTM.US,D,20220728,000000,52.6715,53.3169,51.6937,52.9453,434021.85543502,0
+DTM.US,D,20220729,000000,53.2875,54.0013,53.0822,53.8057,581725.88525413,0
+DTM.US,D,20220801,000000,53.1604,54.5733,52.6422,54.1675,753785.76937196,0
+DTM.US,D,20220802,000000,53.9621,54.5977,53.0822,53.0822,637409.70516232,0
+DTM.US,D,20220803,000000,53.6004,54.9399,52.7302,53.6101,821866.38570052,0
+DTM.US,D,20220804,000000,53.7177,53.7861,51.7817,51.8013,534523.76097452,0
+DTM.US,D,20220805,000000,51.1463,53.1457,51.1463,52.8964,594815.08586364,0
+DTM.US,D,20220808,000000,53.2875,53.8057,53.2582,53.7861,571091.2932915,0
+DTM.US,D,20220809,000000,54.2653,54.9497,53.8839,54.9301,468712.63489073,0
+DTM.US,D,20220810,000000,55.1746,55.6732,54.3288,55.3995,465004.13032673,0
+DTM.US,D,20220811,000000,56.2208,56.9247,55.771,56.6999,409549.40722557,0
+DTM.US,D,20220812,000000,56.651,56.8465,56.035,56.3577,552937.41684058,0
+DTM.US,D,20220815,000000,55.2235,55.9763,54.1871,55.7905,436094.97698803,0
+DTM.US,D,20220816,000000,56.5239,56.5239,55.7221,56.0741,478254.92600549,0
+DTM.US,D,20220817,000000,55.6243,56.4554,55.4483,55.9959,390126.29355349,0
+DTM.US,D,20220818,000000,56.3185,56.563,55.7808,56.5337,501475.52380503,0
+DTM.US,D,20220819,000000,56.3381,56.651,56.0643,56.1035,600042.3795279,0
+DTM.US,D,20220822,000000,55.7319,55.9861,55.3017,55.6341,232074.04278056,0
+DTM.US,D,20220823,000000,56.0937,56.4554,55.5266,55.9959,516488.52394154,0
+DTM.US,D,20220824,000000,55.9959,56.7292,55.8101,56.5043,556490.46285695,0
+DTM.US,D,20220825,000000,56.9737,57.5212,56.4065,57.4234,519013.70258702,0
+DTM.US,D,20220826,000000,57.3647,57.4332,56.1768,56.2795,550473.60341127,0
+DTM.US,D,20220829,000000,55.859,56.6608,55.3213,56.2208,294603.15255276,0
+DTM.US,D,20220830,000000,55.7319,55.7465,54.3826,54.6466,433726.2796438,0
+DTM.US,D,20220831,000000,54.0306,54.6759,53.6493,53.9817,723700.44938996,0
+DTM.US,D,20220901,000000,53.5319,53.9133,52.6325,53.7177,758379.97855604,0
+DTM.US,D,20220902,000000,54.6759,54.8421,53.9231,53.9915,392739.42900882,0
+DTM.US,D,20220906,000000,54.5391,54.7053,53.662,53.7275,508693.09598047,0
+DTM.US,D,20220907,000000,53.1995,54.6857,52.7889,54.4217,395607.23011127,0
+DTM.US,D,20220908,000000,54.3533,54.9106,53.926,54.2848,555387.93447305,0
+DTM.US,D,20220909,000000,55.0573,56.0252,54.8959,55.9177,441483.86572156,0
+DTM.US,D,20220912,000000,56.3674,56.9737,55.9079,56.6803,474504.48854377,0
+DTM.US,D,20220913,000000,55.6928,56.0741,54.7835,54.9497,638481.55093813,0
+DTM.US,D,20220914,000000,55.5363,57.2963,55.4581,56.8465,756123.78410811,0
+DTM.US,D,20220915,000000,56.2403,56.4261,55.5657,56.2697,828999.06932693,0
+DTM.US,D,20220916,000000,55.8247,55.8939,54.0845,55.3304,1305733.8009135,0
+DTM.US,D,20220919,000000,53.9164,55.7506,53.9164,55.5479,496768.51922626,0
+DTM.US,D,20220920,000000,55.0733,55.0733,54.3812,55.0337,380843.1550673,0
+DTM.US,D,20220921,000000,55.8841,56.0225,54.7173,54.7964,526246.19490329,0
+DTM.US,D,20220922,000000,55.3304,55.3304,53.8571,53.8769,332563.92889154,0
+DTM.US,D,20220923,000000,52.3839,52.8783,50.0307,50.6733,577938.82790709,0
+DTM.US,D,20220926,000000,50.2581,51.2567,49.6549,49.7439,1061856.7553831,0
+DTM.US,D,20220927,000000,50.4954,51.5632,49.6648,49.8922,843702.13232899,0
+DTM.US,D,20220928,000000,50.4657,52.5025,50.2037,52.374,747304.48936581,0
+DTM.US,D,20220929,000000,52.1861,52.2257,50.5488,51.7214,511092.69134641,0
+DTM.US,D,20220930,000000,51.4545,52.0774,50.7426,51.3061,650068.41254768,0
+DTM.US,D,20221003,000000,52.7596,53.1156,51.7709,52.3443,571635.90898788,0
+DTM.US,D,20221004,000000,53.2836,53.9857,52.8881,53.7978,590507.24469288,0
+DTM.US,D,20221005,000000,54.0549,55.6369,52.3839,54.3218,610723.71553307,0
+DTM.US,D,20221006,000000,53.9263,54.8508,53.2738,53.5506,573221.75251569,0
+DTM.US,D,20221007,000000,53.5308,54.3021,52.7596,53.4616,795301.54057712,0
+DTM.US,D,20221010,000000,53.7879,54.4603,52.5816,52.6607,376771.33998888,0
+DTM.US,D,20221011,000000,52.0279,53.9955,51.9587,53.1353,516374.11666671,0
+DTM.US,D,20221012,000000,53.0266,53.3133,52.0477,52.9574,366183.20485326,0
+DTM.US,D,20221013,000000,52.5223,54.4504,52.0873,54.0549,523484.11666703,0
+DTM.US,D,20221014,000000,54.0648,54.0648,52.4135,52.6014,567989.88480564,0
+DTM.US,D,20221017,000000,53.3627,53.9362,53.0958,53.6,605692.10102359,0
+DTM.US,D,20221018,000000,53.9659,55.1919,53.5902,54.6283,390989.31722993,0
+DTM.US,D,20221019,000000,54.6877,55.2315,54.2131,55.2117,454558.5832357,0
+DTM.US,D,20221020,000000,55.1326,55.627,53.9066,54.569,561205.5491012,0
+DTM.US,D,20221021,000000,54.8459,55.7802,54.2922,55.5281,431263.47228157,0
+DTM.US,D,20221024,000000,55.8247,56.0225,55.0337,55.2611,290525.92746713,0
+DTM.US,D,20221025,000000,55.1524,56.3883,55.1326,56.3685,403423.2205022,0
+DTM.US,D,20221026,000000,56.8827,57.209,56.1214,56.1906,401202.23045942,0
+DTM.US,D,20221027,000000,56.8332,57.1101,56.1708,56.329,832720.57045082,0
+DTM.US,D,20221028,000000,58.2768,58.2768,56.4575,58.2274,579984.84924431,0
+DTM.US,D,20221031,000000,58.1384,59.3447,57.8022,59.0283,707632.1052957,0
+DTM.US,D,20221101,000000,59.839,60.2049,59.1766,59.9972,564792.91325499,0
+DTM.US,D,20221102,000000,60.0467,60.1752,58.8157,59.2161,536270.99148981,0
+DTM.US,D,20221103,000000,58.8602,59.8934,58.5042,59.6512,306058.69844935,0
+DTM.US,D,20221104,000000,60.2247,60.3037,58.9492,59.9181,398169.10243652,0
+DTM.US,D,20221107,000000,60.0665,60.1999,59.4435,59.9972,370133.65435557,0
+DTM.US,D,20221108,000000,60.3136,60.3136,59.1568,59.5226,447399.02562513,0
+DTM.US,D,20221109,000000,59.1964,59.2557,57.0508,57.6836,675499.55764131,0
+DTM.US,D,20221110,000000,58.8701,59.7105,58.6822,59.6116,485209.45948177,0
+DTM.US,D,20221111,000000,60.4323,60.4323,58.9788,59.3842,548452.04981185,0
+DTM.US,D,20221114,000000,59.3249,60.3334,59.3249,59.6611,459316.11381913,0
+DTM.US,D,20221115,000000,60.1357,60.1357,59.2853,59.4534,675120.29021597,0
+DTM.US,D,20221116,000000,58.791,59.231,58.0395,58.4449,745482.99434439,0
+DTM.US,D,20221117,000000,57.5946,58.0988,56.7344,57.4562,776923.75821496,0
+DTM.US,D,20221118,000000,57.2881,58.2076,56.5663,58.1384,966931.68141005,0
+DTM.US,D,20221121,000000,57.8714,57.8714,55.9928,56.8431,815964.0299095,0
+DTM.US,D,20221122,000000,57.4364,58.9788,57.3375,58.8701,567872.56474873,0
+DTM.US,D,20221123,000000,58.5932,59.231,58.3361,58.6525,688571.64156794,0
+DTM.US,D,20221125,000000,58.7613,59.8885,58.7613,59.137,279361.305845,0
+DTM.US,D,20221128,000000,58.2669,58.7959,57.9604,58,381736.2034315,0
+DTM.US,D,20221129,000000,58.2669,58.9689,57.6836,58.3856,436891.80087358,0
+DTM.US,D,20221130,000000,58.6723,59.8094,58,59.6512,1704296.3300926,0
+DTM.US,D,20221201,000000,59.9478,60.3136,59.1766,59.6808,540913.22477594,0
+DTM.US,D,20221202,000000,59.3249,59.9379,59.2903,59.493,453137.59461544,0
+DTM.US,D,20221205,000000,59.7698,59.7698,57.6144,57.8517,573351.20913021,0
+DTM.US,D,20221206,000000,57.5451,58.2669,56.151,56.4279,863318.85494724,0
+DTM.US,D,20221207,000000,56.3883,56.888,56.0521,56.4575,490213.76673663,0
+DTM.US,D,20221208,000000,57.0804,57.0804,55.627,56.1312,503304.05549968,0
+DTM.US,D,20221209,000000,55.8148,56.2647,55.4638,55.6665,496298.22761884,0
+DTM.US,D,20221212,000000,56.1016,56.7739,55.6764,56.6849,376734.93031605,0
+DTM.US,D,20221213,000000,57.822,58.1779,57.1793,57.733,673151.13374362,0
+DTM.US,D,20221214,000000,57.733,57.9011,56.6652,56.7739,509169.0469651,0
+DTM.US,D,20221215,000000,56.4476,56.769,55.364,56.24,506982.44383555,0
+DTM.US,D,20221216,000000,55.14,55.68,53.96,55.35,2283999,0
+DTM.US,D,20221219,000000,55.49,55.86,54.205,54.48,536051,0
+DTM.US,D,20221220,000000,54.64,54.97,54.21,54.65,616862,0
+DTM.US,D,20221221,000000,55.34,55.88,55.1,55.7,522882,0
+DTM.US,D,20221222,000000,55.53,55.61,53.86,54.56,332931,0
+DTM.US,D,20221223,000000,54.8,55.45,54.65,55.44,286467,0
+DTM.US,D,20221227,000000,55.54,55.86,55.19,55.83,296737,0
+DTM.US,D,20221228,000000,55.75,55.75,54.85,54.9,334201,0
+DTM.US,D,20221229,000000,54.95,55.69,54.89,55.2,304813,0
+DTM.US,D,20221230,000000,55.02,55.45,54.92,55.26,359955,0
+DTM.US,D,20230103,000000,55.21,55.265,52.99,53.14,635853,0
+DTM.US,D,20230104,000000,52.66,53.66,52.3,53.65,952615,0
+DTM.US,D,20230105,000000,53.43,53.63,52.88,53.05,477347,0
+DTM.US,D,20230106,000000,53.6,54.18,53.245,53.77,875059,0
+DTM.US,D,20230109,000000,54.28,54.58,53.76,54.25,469270,0
+DTM.US,D,20230110,000000,54.55,54.74,53.52,54.18,398209,0
+DTM.US,D,20230111,000000,54.52,54.97,53.99,54.69,471107,0
+DTM.US,D,20230112,000000,54.93,55.24,54.59,55.03,421975,0
+DTM.US,D,20230113,000000,54.93,55.17,54.23,54.65,489334,0
+DTM.US,D,20230117,000000,54.86,55.36,54.22,54.62,413706,0
+DTM.US,D,20230118,000000,54.97,55.1,52.87,52.88,508805,0
+DTM.US,D,20230119,000000,52.64,53.84,52.64,53.22,420764,0
+DTM.US,D,20230120,000000,53.4,53.68,52.79,53.53,567313,0
+DTM.US,D,20230123,000000,53.48,54.16,53.44,53.89,426925,0
+DTM.US,D,20230124,000000,53.89,54.15,52.69,53.15,553125,0
+DTM.US,D,20230125,000000,52.81,53.3325,52.47,53.19,635042,0
+DTM.US,D,20230126,000000,53.56,53.68,52.915,53.65,418602,0
+DTM.US,D,20230127,000000,53.56,54.065,53.41,53.9,454487,0
+DTM.US,D,20230130,000000,53.6,54.05,53.11,53.3,461877,0
+DTM.US,D,20230131,000000,53.49,54.67,53.235,54.66,517579,0
+DTM.US,D,20230201,000000,54.58,55.12,53.625,54.65,635574,0
+DTM.US,D,20230202,000000,54.95,55.31,54.53,54.94,668430,0
+DTM.US,D,20230203,000000,54.81,55.45,54.57,54.81,533251,0
+DTM.US,D,20230206,000000,54.65,54.84,54.2,54.34,849268,0
+DTM.US,D,20230207,000000,54.26,55.55,53.73,55.42,624656,0
+DTM.US,D,20230208,000000,55.45,55.5,54.02,54.49,1112195,0
+DTM.US,D,20230209,000000,54.68,54.74,53.34,53.62,537594,0
+DTM.US,D,20230210,000000,53.96,54.42,53.355,54.31,887539,0
+DTM.US,D,20230213,000000,54.32,54.49,54.1,54.12,413495,0
+DTM.US,D,20230214,000000,53.8,54.615,53.71,54.34,492458,0
+DTM.US,D,20230215,000000,54,54.95,53.86,54.75,966357,0
+DTM.US,D,20230216,000000,54.3,54.3,51.1125,52.45,2055503,0
+DTM.US,D,20230217,000000,52.5,52.66,51.4,51.78,1127484,0
+DTM.US,D,20230221,000000,51.52,51.82,50.05,50.05,821574,0
+DTM.US,D,20230222,000000,50.03,50.96,49.82,50.36,839239,0
+DTM.US,D,20230223,000000,51.28,51.5,50.51,51.28,748815,0
+DTM.US,D,20230224,000000,51.07,52.08,50.73,52,675084,0
+DTM.US,D,20230227,000000,52.27,52.27,50.61,50.67,521659,0
+DTM.US,D,20230228,000000,50.93,50.93,50.11,50.2,937942,0
+DTM.US,D,20230301,000000,49.89,50.65,49.89,50.23,697814,0
+DTM.US,D,20230302,000000,50.5,50.97,50.11,50.75,552139,0
+DTM.US,D,20230303,000000,50.47,51.915,50.36,51.76,436721,0
+DTM.US,D,20230306,000000,51.56,51.74,50.56,50.8,910510,0
+DTM.US,D,20230307,000000,50.72,51.11,50.405,50.59,501068,0
+DTM.US,D,20230308,000000,50.58,50.935,50.28,50.87,617173,0
+DTM.US,D,20230309,000000,51.14,51.28,50.42,50.71,789757,0
+DTM.US,D,20230310,000000,50.73,50.73,49.18,49.42,463579,0
+DTM.US,D,20230313,000000,48.83,50.2325,48.0515,48.99,850380,0
+DTM.US,D,20230314,000000,49.38,50.355,48.755,49.55,831420,0
+DTM.US,D,20230315,000000,48.29,48.925,47.405,47.67,939300,0
+DTM.US,D,20230316,000000,47.1,48.385,47.06,48.2,1058465,0
+DTM.US,D,20230317,000000,47.43,47.43,45.9,46.41,1445152,0
+DTM.US,D,20230320,000000,46.6,48.07,46.5,47.56,806225,0
+DTM.US,D,20230321,000000,48.3,48.84,47.96,48.76,568589,0
+DTM.US,D,20230322,000000,48.8,49,47.6,47.62,438641,0
+DTM.US,D,20230323,000000,47.74,48.145,46.76,46.95,488549,0
+DTM.US,D,20230324,000000,46.4,47.42,46.04,47.37,1172768,0
+DTM.US,D,20230327,000000,47.86,48.48,47.53,48.28,620253,0
+DTM.US,D,20230328,000000,47.93,48.69,47.7701,48.52,544416,0
+DTM.US,D,20230329,000000,49.1,49.1,48.57,48.8,429572,0
+DTM.US,D,20230330,000000,49.32,49.32,48.76,48.83,287380,0
+DTM.US,D,20230331,000000,49.13,49.43,48.86,49.37,795704,0
+DTM.US,D,20230403,000000,49.95,50.11,49,49.05,827749,0
+DTM.US,D,20230404,000000,49.05,49.155,47.885,48.18,776398,0
+DTM.US,D,20230405,000000,48.27,48.55,47.885,48.53,1117034,0
+DTM.US,D,20230406,000000,48.59,49.02,48.38,48.57,514105,0
+DTM.US,D,20230410,000000,48.6,49.33,48.46,49.29,607943,0
+DTM.US,D,20230411,000000,49.48,49.58,49.22,49.35,389719,0
+DTM.US,D,20230412,000000,49.52,49.705,49.01,49.13,346968,0
+DTM.US,D,20230413,000000,48.93,49.18,48.8,49.03,365584,0
+DTM.US,D,20230414,000000,49.16,49.43,48.69,48.95,449324,0
+DTM.US,D,20230417,000000,48.98,49.0747,48.68,49.03,467788,0
+DTM.US,D,20230418,000000,48.7,48.825,48.16,48.44,296137,0
+DTM.US,D,20230419,000000,48.12,48.44,47.96,48.1,745996,0
+DTM.US,D,20230420,000000,47.86,47.93,47.35,47.81,611111,0
+DTM.US,D,20230421,000000,48.42,48.88,47.83,48.8,928446,0
+DTM.US,D,20230424,000000,48.56,49.81,48.56,49.33,760222,0
+DTM.US,D,20230425,000000,48.56,49.28,47.74,47.75,651425,0
+DTM.US,D,20230426,000000,47.46,47.92,47.12,47.3,602579,0
+DTM.US,D,20230427,000000,47.28,48.39,47.17,48.23,605159,0
+DTM.US,D,20230428,000000,48.31,49.76,48.31,49.27,1033958,0
+DTM.US,D,20230501,000000,48.93,49.555,48.79,49.02,893278,0
+DTM.US,D,20230502,000000,49.31,49.31,45.89,46.6,1042043,0
+DTM.US,D,20230503,000000,46.26,46.75,45.38,45.53,856005,0
+DTM.US,D,20230504,000000,45.48,45.955,45.105,45.46,606797,0
+DTM.US,D,20230505,000000,46.36,47.18,46.35,46.92,717210,0
+DTM.US,D,20230508,000000,47.3,47.4485,46.18,46.43,703603,0
+DTM.US,D,20230509,000000,46.29,46.94,46.02,46.85,645912,0
+DTM.US,D,20230510,000000,47.47,47.53,46.5,47.04,864445,0
+DTM.US,D,20230511,000000,46.66,46.835,45.98,46.64,681062,0
+DTM.US,D,20230512,000000,46.84,47.08,46.59,46.97,561774,0
+DTM.US,D,20230515,000000,47.52,48.36,47.44,47.83,1101889,0
+DTM.US,D,20230516,000000,47.55,47.8,46.94,47.05,906585,0
+DTM.US,D,20230517,000000,47.39,47.51,46.875,47.15,658700,0
+DTM.US,D,20230518,000000,46.79,47.85,46.44,47.83,632118,0
+DTM.US,D,20230519,000000,47.91,47.98,47.05,47.08,786463,0
+DTM.US,D,20230522,000000,47.1,47.4,46.43,46.89,633685,0
+DTM.US,D,20230523,000000,46.79,47.61,46.74,47.29,517284,0
+DTM.US,D,20230524,000000,47.34,47.34,46.45,46.6,602230,0
+DTM.US,D,20230525,000000,46.67,46.88,46.27,46.57,744453,0
+DTM.US,D,20230526,000000,46.53,46.65,45.91,46.15,533788,0
+DTM.US,D,20230530,000000,45.9,46.21,45.2,45.56,758153,0
+DTM.US,D,20230531,000000,45.24,45.75,45.24,45.46,983852,0
+DTM.US,D,20230601,000000,45.43,46.35,45.33,46.16,572428,0
+DTM.US,D,20230602,000000,46.68,47.99,46.53,47.77,522180,0
+DTM.US,D,20230605,000000,48.13,48.13,47.29,47.55,468611,0
+DTM.US,D,20230606,000000,47.23,48.01,47.18,47.81,395672,0
+DTM.US,D,20230607,000000,48,49.098,47.78,48.95,847724,0
+DTM.US,D,20230608,000000,49.08,49.285,48.32,49.15,457972,0
+DTM.US,D,20230609,000000,49.15,49.26,48.67,48.82,727368,0
+DTM.US,D,20230612,000000,48.69,49.25,48.3234,49.07,917823,0
+DTM.US,D,20230613,000000,49.32,50.045,49.09,49.21,829878,0
+DTM.US,D,20230614,000000,49.23,49.62,48.49,48.72,1049319,0
+DTM.US,D,20230615,000000,47.92,48.71,47.89,48.33,658001,0
+DTM.US,D,20230616,000000,48.54,48.67,48.14,48.52,1343570,0
+DTM.US,D,20230620,000000,48.24,48.24,47.66,47.97,547961,0
+DTM.US,D,20230621,000000,47.8,48.66,47.61,48.23,403787,0
+DTM.US,D,20230622,000000,48,48.14,47.4,47.58,449281,0
+DTM.US,D,20230623,000000,47.27,47.52,46.36,46.58,1100453,0
+DTM.US,D,20230626,000000,46.82,48.32,46.6,47.68,806694,0
+DTM.US,D,20230627,000000,47.59,48.08,47.28,48.01,511185,0
+DTM.US,D,20230628,000000,48.16,48.39,47.7431,48.33,367865,0
+DTM.US,D,20230629,000000,48.5,49.755,48.41,49.52,720048,0
+DTM.US,D,20230630,000000,49.83,50.12,49.35,49.57,727444,0
+DTM.US,D,20230703,000000,49.62,50.485,49.435,49.83,263236,0
+DTM.US,D,20230705,000000,49.73,49.92,49.44,49.72,316489,0
+DTM.US,D,20230706,000000,49.43,49.63,49.06,49.51,472928,0
+DTM.US,D,20230707,000000,49.33,50.71,49.2,50.29,850497,0
+DTM.US,D,20230710,000000,50.14,50.67,50.14,50.57,359976,0
+DTM.US,D,20230711,000000,50.86,51.76,50.7,51.59,498209,0
+DTM.US,D,20230712,000000,52,52.4,51.67,52.29,550692,0
+DTM.US,D,20230713,000000,52.36,52.87,52.31,52.82,418789,0
+DTM.US,D,20230714,000000,52.49,52.49,51.61,51.67,497999,0
+DTM.US,D,20230717,000000,51.64,51.94,51.48,51.56,442292,0
+DTM.US,D,20230718,000000,51.67,52.75,51.585,52.15,382641,0
+DTM.US,D,20230719,000000,52.08,52.615,51.79,52.08,482725,0
+DTM.US,D,20230720,000000,52.48,52.49,52.075,52.23,391899,0
+DTM.US,D,20230721,000000,52.59,52.62,52.08,52.41,518761,0
+DTM.US,D,20230724,000000,52.56,52.87,52.42,52.57,457720,0
+DTM.US,D,20230725,000000,52.6,52.82,52.32,52.41,398010,0
+DTM.US,D,20230726,000000,52.04,52.5,51.81,52.2,466175,0
+DTM.US,D,20230727,000000,52.25,52.75,52.05,52.36,402985,0
+DTM.US,D,20230728,000000,52.71,53.2,52.35,53.04,522914,0
+DTM.US,D,20230731,000000,53.3,53.52,52.99,53.52,618629,0
+DTM.US,D,20230801,000000,53.98,53.98,51.325,52,927704,0
+DTM.US,D,20230802,000000,51.62,51.92,51.06,51.62,745105,0
+DTM.US,D,20230803,000000,51.6,52.34,51.2194,52.18,513073,0
+DTM.US,D,20230804,000000,52.18,52.69,51.9,52.13,654714,0
+DTM.US,D,20230807,000000,52.07,52.81,51.96,52.63,757511,0
+DTM.US,D,20230808,000000,51.97,52.95,51.52,52.82,414968,0
+DTM.US,D,20230809,000000,53.28,53.75,52.83,53,358745,0
+DTM.US,D,20230810,000000,53.01,53.335,52.31,52.42,354880,0
+DTM.US,D,20230811,000000,52.32,52.875,52.06,52.57,472834,0
+DTM.US,D,20230814,000000,52.57,52.64,52.34,52.34,750327,0
+DTM.US,D,20230815,000000,52.11,52.11,51.47,51.55,345945,0
+DTM.US,D,20230816,000000,51.35,51.74,51.09,51.1,419294,0
+DTM.US,D,20230817,000000,51.46,51.76,51.25,51.28,316673,0
+DTM.US,D,20230818,000000,51.21,51.77,51.07,51.53,388839,0
+DTM.US,D,20230821,000000,51.8,52.01,51.44,51.84,294529,0
+DTM.US,D,20230822,000000,51.98,52.46,51.91,52.02,454471,0
+DTM.US,D,20230823,000000,51.83,51.95,51.16,51.77,538855,0
+DTM.US,D,20230824,000000,51.72,52.14,51.35,51.38,363410,0
+DTM.US,D,20230825,000000,51.44,51.83,51.22,51.58,408195,0
+DTM.US,D,20230828,000000,51.58,52.28,51.49,51.83,274098,0
+DTM.US,D,20230829,000000,51.94,52.33,51.4525,52.15,410591,0
+DTM.US,D,20230830,000000,52.15,52.79,52.08,52.48,408168,0
+DTM.US,D,20230831,000000,52.74,52.74,52.21,52.29,582340,0
+DTM.US,D,20230901,000000,52.81,52.99,52.375,52.6,254211,0
+DTM.US,D,20230905,000000,52.41,52.8,51.91,51.91,480615,0
+DTM.US,D,20230906,000000,51.67,51.685,50.54,50.57,592770,0
+DTM.US,D,20230907,000000,51.12,51.97,51,51.48,1422553,0
+DTM.US,D,20230908,000000,51.7,52.24,51.56,52.1,558223,0
+DTM.US,D,20230911,000000,52.32,52.5871,52.005,52.1,655506,0
+DTM.US,D,20230912,000000,52.4,53.4,52.27,53.15,754560,0
+DTM.US,D,20230913,000000,53.17,53.3,52.205,52.88,705077,0
+DTM.US,D,20230914,000000,53.63,53.67,53.1,53.57,678959,0
+DTM.US,D,20230915,000000,52.49,52.98,52.38,52.93,1532947,0
+DTM.US,D,20230918,000000,52.99,53.49,52.89,53.28,768902,0
+DTM.US,D,20230919,000000,53.44,53.44,52.92,52.94,804918,0
+DTM.US,D,20230920,000000,52.84,54.1,52.84,53.57,714665,0
+DTM.US,D,20230921,000000,53.5,53.5,52.565,52.75,755447,0
+DTM.US,D,20230922,000000,52.88,53.55,52.88,53.3,846810,0
+DTM.US,D,20230925,000000,53.17,53.875,52.87,53.81,717814,0
+DTM.US,D,20230926,000000,53.43,53.52,52.55,52.68,947274,0
+DTM.US,D,20230927,000000,52.99,53.6258,52.83,53.24,609465,0
+DTM.US,D,20230928,000000,53.16,53.505,52.91,53.31,639117,0
+DTM.US,D,20230929,000000,53.36,53.5,52.79,52.92,647053,0
+DTM.US,D,20231002,000000,52.7,52.7,51.29,51.64,790622,0
+DTM.US,D,20231003,000000,51.02,51.48,50.875,51.47,874198,0
+DTM.US,D,20231004,000000,51.57,52.22,50.99,52.2,1185246,0
+DTM.US,D,20231005,000000,51.8,53.425,51.79,53.4,848302,0
+DTM.US,D,20231006,000000,52.4,53.75,52.08,53.46,986481,0
+DTM.US,D,20231009,000000,54.3,54.5,53.65,53.93,713045,0
+DTM.US,D,20231010,000000,53.95,54.28,53.63,54,716162,0
+DTM.US,D,20231011,000000,53.65,54.62,53.57,54.39,514548,0
+DTM.US,D,20231012,000000,54.75,55.03,54.4044,54.89,414912,0
+DTM.US,D,20231013,000000,55.46,55.62,54.9805,55.32,392583,0
+DTM.US,D,20231016,000000,55.68,55.68,54.96,55.66,500024,0
+DTM.US,D,20231017,000000,55.53,56.23,55.345,55.88,816007,0
+DTM.US,D,20231018,000000,55.95,55.95,55.05,55.29,577047,0
+DTM.US,D,20231019,000000,55.18,55.97,55.02,55.36,577469,0
+DTM.US,D,20231020,000000,55.45,55.47,54.755,55.08,536583,0
+DTM.US,D,20231023,000000,54.63,54.845,54.19,54.24,420941,0
+DTM.US,D,20231024,000000,54.37,54.59,53.51,53.97,470435,0
+DTM.US,D,20231025,000000,53.84,54.33,53.63,53.87,700805,0
+DTM.US,D,20231026,000000,53.41,54.355,53.3,54.13,459955,0
+DTM.US,D,20231027,000000,54,54.17,52.88,52.98,453823,0
+DTM.US,D,20231030,000000,53.43,53.79,52.9,53.36,612617,0
+DTM.US,D,20231031,000000,53.54,54.14,53.244,53.97,491305,0
+DTM.US,D,20231101,000000,54.25,55.38,53.32,55.34,732548,0
+DTM.US,D,20231102,000000,55.03,57.42,55.03,57.42,567029,0
+DTM.US,D,20231103,000000,57.42,57.5,56.45,56.53,854591,0
+DTM.US,D,20231106,000000,56.5,56.69,55.62,55.95,437737,0
+DTM.US,D,20231107,000000,55.39,55.59,54.89,55.19,616963,0
+DTM.US,D,20231108,000000,55.15,55.15,54.41,54.42,440094,0
+DTM.US,D,20231109,000000,54.71,55.16,54.63,55,604704,0
+DTM.US,D,20231110,000000,54.94,55.21,54.04,54.43,904631,0
+DTM.US,D,20231113,000000,54.65,55.08,54.17,54.89,457640,0
+DTM.US,D,20231114,000000,55.27,55.96,55.2401,55.88,330912,0
+DTM.US,D,20231115,000000,55.8,56.47,55.8,56.25,469606,0
+DTM.US,D,20231116,000000,56.06,56.365,55.09,55.68,427838,0
+DTM.US,D,20231117,000000,55.99,56.45,55.86,56.24,388378,0
+DTM.US,D,20231120,000000,57,57.075,56.29,56.53,546934,0
+DTM.US,D,20231121,000000,56.45,56.98,56.16,56.7,801824,0
+DTM.US,D,20231122,000000,56.06,57,56.05,56.68,2036054,0
+DTM.US,D,20231124,000000,56.81,57.29,56.7,57.12,168015,0
+DTM.US,D,20231127,000000,57,57.0062,56.59,56.97,648900,0
+DTM.US,D,20231128,000000,57.1,57.34,56.6941,56.73,745889,0
+DTM.US,D,20231129,000000,56.84,57.63,56.38,57.15,671086,0
+DTM.US,D,20231130,000000,57.17,57.76,57.04,57.29,686447,0
+DTM.US,D,20231201,000000,56.5,57.785,56.5,57.47,1001413,0
+DTM.US,D,20231204,000000,57.25,58.3,57.0551,58.27,728154,0
+DTM.US,D,20231205,000000,58.21,58.29,57.095,57.21,664859,0
+DTM.US,D,20231206,000000,57.06,57.36,56.34,56.42,496659,0
+DTM.US,D,20231207,000000,56.71,56.94,55.49,55.56,888863,0
+DTM.US,D,20231208,000000,55.75,56.185,55.4801,56.14,723923,0
+DTM.US,D,20231211,000000,55.92,56.12,54.76,54.78,899428,0
+DTM.US,D,20231212,000000,54.59,54.59,53.8,54.18,1129994,0
+DTM.US,D,20231213,000000,54.09,54.85,53.49,54.78,1108362,0
+DTM.US,D,20231214,000000,55.24,55.43,54.31,54.48,1140337,0
+DTM.US,D,20231215,000000,53.49,53.75,52.32,53.03,2420944,0
+DTM.US,D,20231218,000000,53.86,54.43,53.55,53.59,813919,0
+DTM.US,D,20231219,000000,53.36,53.83,53.05,53.78,601847,0
+DTM.US,D,20231220,000000,53.79,54.22,53.49,53.49,603560,0
+DTM.US,D,20231221,000000,53.59,54.37,53.59,54.34,579158,0
+DTM.US,D,20231222,000000,54.54,55.07,54.41,54.73,495368,0
+DTM.US,D,20231226,000000,55,55.275,54.85,55.02,472520,0
+DTM.US,D,20231227,000000,55.05,55.44,54.87,55.09,576212,0
+DTM.US,D,20231228,000000,55.17,55.41,54.88,54.94,478984,0
+DTM.US,D,20231229,000000,55.15,55.15,54.72,54.8,403540,0
+DTM.US,D,20240102,000000,54.83,55.45,54.78,55.12,404549,0
+DTM.US,D,20240103,000000,54.84,55.5,54.47,55.05,763893,0
+DTM.US,D,20240104,000000,55.4,55.89,54.82,55.03,473572,0
+DTM.US,D,20240105,000000,54.67,55.25,54.04,54.27,1197416,0
+DTM.US,D,20240108,000000,53.92,54.08,52.95,54,491386,0
+DTM.US,D,20240109,000000,54.04,54.435,53.44,54.42,597945,0
+DTM.US,D,20240110,000000,53.57,53.82,53.325,53.48,701080,0
+DTM.US,D,20240111,000000,53.66,53.795,52.84,53.45,844631,0
+DTM.US,D,20240112,000000,54.37,54.5,54.08,54.33,527169,0
+DTM.US,D,20240116,000000,54.12,54.595,53.87,53.95,929157,0
+DTM.US,D,20240117,000000,53.6,54.23,53.29,53.53,637385,0
+DTM.US,D,20240118,000000,53.55,53.89,53.25,53.74,914855,0
+DTM.US,D,20240119,000000,53.8,53.8,53.38,53.74,684330,0
+DTM.US,D,20240122,000000,53.86,54.065,53.43,53.9,627449,0
+DTM.US,D,20240123,000000,53.91,54.115,53.6,53.65,490313,0
+DTM.US,D,20240124,000000,53.96,54.3184,53.77,54.04,760884,0
+DTM.US,D,20240125,000000,54.29,54.59,53.92,54.55,685244,0
+DTM.US,D,20240126,000000,54.47,54.78,54.22,54.67,542028,0
+DTM.US,D,20240129,000000,54.25,54.78,53.59,54.35,541532,0
+DTM.US,D,20240130,000000,54.08,54.44,53.74,54.29,558359,0
+DTM.US,D,20240131,000000,54.4,54.97,53.685,53.69,681578,0
+DTM.US,D,20240201,000000,53.7,54.32,53.61,53.98,464387,0
+DTM.US,D,20240202,000000,53.84,53.84,53.06,53.48,457528,0
+DTM.US,D,20240205,000000,53.19,53.19,52.41,52.41,565141,0
+DTM.US,D,20240206,000000,52.59,52.72,51.85,52,741074,0
+DTM.US,D,20240207,000000,52.13,52.4,51.6705,52.14,713517,0
+DTM.US,D,20240208,000000,51.99,52.28,51.69,51.72,430121,0
+DTM.US,D,20240209,000000,51.71,52.16,51.665,51.77,516287,0
+DTM.US,D,20240212,000000,51.99,52.78,51.9,52.56,503333,0
+DTM.US,D,20240213,000000,52.37,52.58,51.575,51.83,557179,0
+DTM.US,D,20240214,000000,52,52,51.169,51.76,422895,0
+DTM.US,D,20240215,000000,51.66,52.9,51.66,52.43,993361,0
+DTM.US,D,20240216,000000,54.5,55.07,53.06,54.7,1389328,0
+DTM.US,D,20240220,000000,55.25,56.24,55.05,55.65,1277656,0
+DTM.US,D,20240221,000000,55.64,56.77,55.48,56.76,1052362,0
+DTM.US,D,20240222,000000,56.61,56.86,55.98,56.85,929885,0
+DTM.US,D,20240223,000000,56.76,57.38,56.7328,57.08,776205,0
+DTM.US,D,20240226,000000,56.91,57.6,56.62,56.79,652939,0
+DTM.US,D,20240227,000000,57.17,57.17,56.155,56.58,958646,0
+DTM.US,D,20240228,000000,56.91,57.5,56.6,57,610707,0
+DTM.US,D,20240229,000000,57.15,57.79,57.115,57.63,680977,0
+DTM.US,D,20240301,000000,57.63,58.01,57.41,57.71,546677,0
+DTM.US,D,20240304,000000,57.79,58.3,57.6,57.79,405383,0
+DTM.US,D,20240305,000000,57.71,58.7,57.71,58.2,472523,0
+DTM.US,D,20240306,000000,58.57,58.9,58.07,58.32,753808,0
+DTM.US,D,20240307,000000,58.2,58.69,58.2,58.29,534258,0
+DTM.US,D,20240308,000000,58.24,58.44,58.03,58.28,419421,0
+DTM.US,D,20240311,000000,58.15,58.72,57.9223,58.57,391754,0
+DTM.US,D,20240312,000000,58.46,58.74,58.25,58.46,428574,0
+DTM.US,D,20240313,000000,58.74,58.85,58.08,58.14,661880,0
+DTM.US,D,20240314,000000,58.13,58.35,57.57,58.13,596750,0
+DTM.US,D,20240315,000000,57.16,57.79,57.16,57.59,899683,0
+DTM.US,D,20240318,000000,57.66,57.89,57.45,57.56,478515,0
+DTM.US,D,20240319,000000,57.69,58.69,57.5,58.68,551864,0
+DTM.US,D,20240320,000000,57.98,58.77,57.95,58.45,465537,0
+DTM.US,D,20240321,000000,58.51,59.51,58.25,59.48,628173,0
+DTM.US,D,20240322,000000,59.64,59.71,59.23,59.36,651554,0
+DTM.US,D,20240325,000000,59.5,59.9,59.21,59.41,505712,0
+DTM.US,D,20240326,000000,59.5,59.55,58.995,59.1,505106,0
+DTM.US,D,20240327,000000,59.15,59.61,59.03,59.61,458989,0
+DTM.US,D,20240328,000000,59.85,61.31,59.5,61.1,849677,0
+DTM.US,D,20240401,000000,61,61.33,60.54,61.2,569232,0
+DTM.US,D,20240402,000000,61.45,62.97,61.02,62.86,1223634,0
+DTM.US,D,20240403,000000,63.15,63.94,63.13,63.48,959808,0
+DTM.US,D,20240404,000000,63.89,64.19,63.16,63.42,567516,0
+DTM.US,D,20240405,000000,63.5,63.5,62.16,62.75,692744,0
+DTM.US,D,20240408,000000,62.8,63.13,62.38,62.38,671354,0
+DTM.US,D,20240409,000000,62.54,63.08,62.21,63.01,660786,0
+DTM.US,D,20240410,000000,62.74,63.78,62.31,63.52,1073911,0
+DTM.US,D,20240411,000000,63.66,63.66,62.7625,63.24,566094,0
+DTM.US,D,20240412,000000,63.57,64.0625,62.41,62.64,813671,0
+DTM.US,D,20240415,000000,63.14,63.3,61.82,62.19,644210,0
+DTM.US,D,20240416,000000,61.86,62.14,61.25,62.03,465295,0
+DTM.US,D,20240417,000000,61.83,62.82,61.78,62.51,658317,0
+DTM.US,D,20240418,000000,62.34,63.11,62.34,62.79,634629,0
+DTM.US,D,20240419,000000,62.87,63.83,62.775,63.22,1003264,0
+DTM.US,D,20240422,000000,63.02,63.63,62.33,62.91,894020,0
+DTM.US,D,20240423,000000,62.81,63.7,62.5775,63.08,814945,0
+DTM.US,D,20240424,000000,62.83,64.21,62.33,64.17,748914,0
+DTM.US,D,20240425,000000,64.16,64.69,63.62,64.59,512142,0
+DTM.US,D,20240426,000000,64.36,64.5,63.86,64.04,702590,0
+DTM.US,D,20240429,000000,64.26,64.52,62.995,63.21,1128785,0
+DTM.US,D,20240430,000000,63.58,64.17,61.81,62.2,1491761,0
+DTM.US,D,20240501,000000,61.94,62.255,61.005,61.63,827347,0
+DTM.US,D,20240502,000000,61.96,62.96,61.9356,62.61,645493,0
+DTM.US,D,20240503,000000,62.95,63.055,62.44,62.93,464906,0
+DTM.US,D,20240506,000000,63.27,63.61,62.9,63.6,545943,0
+DTM.US,D,20240507,000000,63.91,64.355,63.645,64.06,785348,0
+DTM.US,D,20240508,000000,64.13,64.7,63.82,64.12,655800,0
+DTM.US,D,20240509,000000,64.02,65.36,63.87,65.31,682873,0
+DTM.US,D,20240510,000000,65.55,65.755,64.8475,65.42,504119,0
+DTM.US,D,20240513,000000,65.64,65.82,64.72,64.74,447153,0
+DTM.US,D,20240514,000000,64.83,66.08,64.56,65.97,464955,0
+DTM.US,D,20240515,000000,66.1,66.715,65.75,66.49,464790,0
+DTM.US,D,20240516,000000,66.2,66.88,66.02,66.53,332627,0
+DTM.US,D,20240517,000000,66.75,67.06,66.28,66.88,356013,0
+DTM.US,D,20240520,000000,66.85,67.3799,66.85,67.26,279448,0
+DTM.US,D,20240521,000000,67.26,67.26,66.46,66.75,698592,0
+DTM.US,D,20240522,000000,66.4,66.53,65.62,65.86,497025,0
+DTM.US,D,20240523,000000,65.81,66.5,65.49,65.59,606875,0
+DTM.US,D,20240524,000000,65.92,66.37,65.43,66.37,763339,0
+DTM.US,D,20240528,000000,66.38,66.75,65.79,66.44,488149,0
+DTM.US,D,20240529,000000,66.5,66.5,65.445,65.61,361081,0
+DTM.US,D,20240530,000000,65.78,66.15,65.545,66.06,500705,0
+DTM.US,D,20240531,000000,66.13,67.12,65.97,67.08,763903,0
+DTM.US,D,20240603,000000,67.33,67.33,66.37,66.86,703310,0
+DTM.US,D,20240604,000000,67,68.01,66.635,67.93,987235,0
+DTM.US,D,20240605,000000,67.8,68.45,67.31,68.27,446221,0
+DTM.US,D,20240606,000000,68.06,68.53,68.045,68.41,399131,0
+DTM.US,D,20240607,000000,68.24,68.44,67.4,68.3,389716,0
+DTM.US,D,20240610,000000,68.38,69.21,68.03,68.93,565911,0
+DTM.US,D,20240611,000000,68.65,69.33,68.05,69.11,514593,0
+DTM.US,D,20240612,000000,69.41,69.9,69.05,69.43,351615,0
+DTM.US,D,20240613,000000,69.4,69.4999,68.33,68.79,411680,0
+DTM.US,D,20240614,000000,68.55,68.76,67.895,68.06,354681,0
+DTM.US,D,20240617,000000,67.26,67.74,66.982,67.19,431029,0
+DTM.US,D,20240618,000000,67.43,68.77,67.33,68.71,426913,0
+DTM.US,D,20240620,000000,68.63,70.04,68.565,69.45,673518,0
+DTM.US,D,20240621,000000,69.7,69.7,69.02,69.55,1089882,0
+DTM.US,D,20240624,000000,69.64,71.31,69.64,70.76,790058,0
+DTM.US,D,20240625,000000,70.91,71.09,70.16,70.48,676343,0
+DTM.US,D,20240626,000000,70.46,70.5575,69.64,70.36,549004,0
+DTM.US,D,20240627,000000,70.58,71.05,69.77,70.85,708387,0
+DTM.US,D,20240628,000000,71.22,71.85,70.53,71.03,946885,0
+DTM.US,D,20240701,000000,71.09,71.25,70.11,70.22,587341,0
+DTM.US,D,20240702,000000,70.65,70.65,69.56,69.84,607445,0
+DTM.US,D,20240703,000000,69.79,70.49,69.79,70.19,460910,0
+DTM.US,D,20240705,000000,69.9,70.1,69.22,69.69,870106,0
+DTM.US,D,20240708,000000,69.69,69.97,69.22,69.34,513881,0
+DTM.US,D,20240709,000000,69.13,69.86,68.88,69.52,725776,0
+DTM.US,D,20240710,000000,69.59,70.7,69.265,70.68,865027,0
+DTM.US,D,20240711,000000,70.66,71.31,70.15,70.63,652457,0
+DTM.US,D,20240712,000000,70.96,71.4,70.72,70.91,401725,0
+DTM.US,D,20240715,000000,71.38,71.755,70.89,70.96,420032,0
+DTM.US,D,20240716,000000,71.1,71.33,70.54,71.1,389279,0
+DTM.US,D,20240717,000000,71.37,71.9,70.981,71.22,639135,0
+DTM.US,D,20240718,000000,71.11,73.27,71.11,73.16,740189,0
+DTM.US,D,20240719,000000,73.47,74.3,73.055,73.84,845250,0
+DTM.US,D,20240722,000000,73.38,75.57,73.31,75.54,962674,0
+DTM.US,D,20240723,000000,75.5,75.73,75.06,75.47,1177380,0
+DTM.US,D,20240724,000000,75.69,76.01,74.39,74.65,675421,0
+DTM.US,D,20240725,000000,74.9,74.95,74.23,74.3,919362,0
+DTM.US,D,20240726,000000,74.48,74.66,73.51,73.74,904932,0
+DTM.US,D,20240729,000000,73.72,74.26,73.46,74.22,698212,0
+DTM.US,D,20240730,000000,73.41,75.79,70.43,74.65,1076888,0
+DTM.US,D,20240731,000000,75.39,76.345,74.42,75.36,1021104,0
+DTM.US,D,20240801,000000,75.65,76.01,74.43,74.86,681847,0
+DTM.US,D,20240802,000000,74.46,74.67,72.11,72.85,674783,0
+DTM.US,D,20240805,000000,71.24,72.13,69.82,70.85,836453,0
+DTM.US,D,20240806,000000,71.39,73.14,70.91,72.2,966776,0
+DTM.US,D,20240807,000000,72.99,73.53,72.09,72.12,571472,0
+DTM.US,D,20240808,000000,72.25,74.22,72.14,74.2,551867,0
+DTM.US,D,20240809,000000,74.22,74.24,73.16,73.41,366056,0
+DTM.US,D,20240812,000000,73.34,73.845,72.38,72.48,442989,0
+DTM.US,D,20240813,000000,72.83,73.44,71.97,73.04,387562,0
+DTM.US,D,20240814,000000,73,74.29,72.69,73.86,407949,0
+DTM.US,D,20240815,000000,74.46,74.83,73.68,74.41,495575,0
+DTM.US,D,20240816,000000,74.13,75.53,73.86,75.41,913861,0
+DTM.US,D,20240819,000000,75.54,76.78,75.41,75.91,545293,0
+DTM.US,D,20240820,000000,75.87,76.26,74.95,75.43,502331,0
+DTM.US,D,20240821,000000,75.5,76.055,75.083,75.77,431473,0
+DTM.US,D,20240822,000000,75.85,76.43,75.69,75.76,433603,0
+DTM.US,D,20240823,000000,76.12,76.59,75.76,76.57,446692,0
+DTM.US,D,20240826,000000,76.83,77.45,76.14,76.18,414574,0
+DTM.US,D,20240827,000000,76.13,76.715,75.6,76.51,600823,0
+DTM.US,D,20240828,000000,76.35,76.975,76.27,76.48,502535,0
+DTM.US,D,20240829,000000,76.86,78.05,76.52,77.97,840834,0
+DTM.US,D,20240830,000000,77.53,78.83,77.415,78.59,825946,0
+DTM.US,D,20240903,000000,78.02,78.02,76.415,77.16,499166,0
+DTM.US,D,20240904,000000,77.09,77.41,76.42,76.48,495125,0
+DTM.US,D,20240905,000000,76.85,77.17,75.9,76.82,580188,0
+DTM.US,D,20240906,000000,76.76,77.28,75.02,75.12,330031,0
+DTM.US,D,20240909,000000,75.17,75.67,74.36,74.69,555686,0
+DTM.US,D,20240910,000000,74.95,75.19,74.03,74.77,354004,0
+DTM.US,D,20240911,000000,74.59,74.88,73.52,74.49,573476,0
+DTM.US,D,20240912,000000,74.85,76.2,74.46,75.52,524330,0
+DTM.US,D,20240913,000000,75.88,76.86,75.56,76.8,496263,0
+DTM.US,D,20240916,000000,76.63,77.54,76.12,77.28,439622,0
+DTM.US,D,20240917,000000,77.24,78.22,77.24,77.56,535772,0
+DTM.US,D,20240918,000000,77.77,78.55,77.13,77.28,438160,0
+DTM.US,D,20240919,000000,77.98,77.98,76.58,76.58,609379,0
+DTM.US,D,20240920,000000,76.45,77.97,76.125,77.82,2149800,0
+DTM.US,D,20240923,000000,77.72,79.3,77.65,79.28,718764,0
+DTM.US,D,20240924,000000,79.56,79.73,78.601,79.06,555789,0
+DTM.US,D,20240925,000000,79.11,79.31,78.5,79.19,618958,0
+DTM.US,D,20240926,000000,78.41,78.95,77.675,78.31,646253,0
+DTM.US,D,20240927,000000,78.35,78.595,77.39,77.76,667094,0
+DTM.US,D,20240930,000000,77.765,78.75,76.91,78.66,507898,0
+DTM.US,D,20241001,000000,78.47,79.09,78.12,78.85,497927,0
+DTM.US,D,20241002,000000,79.32,81.54,77.93,81.48,589736,0
+DTM.US,D,20241003,000000,81.69,83.385,81.1,82.76,456350,0
+DTM.US,D,20241004,000000,83.62,84.185,83.255,84.05,442423,0
+DTM.US,D,20241007,000000,83.65,84.07,83.46,83.76,403402,0
+DTM.US,D,20241008,000000,83.73,83.76,82.39,83.44,319040,0
+DTM.US,D,20241009,000000,82.94,84.23,82.94,84.03,297894,0
+DTM.US,D,20241010,000000,84.23,84.23,83.36,83.75,407568,0
+DTM.US,D,20241011,000000,83.99,85.91,83.6,85.87,917683,0
+DTM.US,D,20241014,000000,85.87,86.82,85.38,86.35,465688,0
+DTM.US,D,20241015,000000,85.58,86.39,85.34,85.58,456787,0
+DTM.US,D,20241016,000000,86.05,87.44,85.6967,86.53,605201,0
+DTM.US,D,20241017,000000,87.05,87.45,86.12,86.26,393927,0
+DTM.US,D,20241018,000000,86.11,87.12,85.5,87.09,481142,0
+DTM.US,D,20241021,000000,87.2,87.21,86.26,86.93,613527,0
+DTM.US,D,20241022,000000,86.8,87.4,86.08,87.01,688561,0
+DTM.US,D,20241023,000000,87.01,87.405,86.57,87.2,476903,0
+DTM.US,D,20241024,000000,87.43,87.98,86.915,87.95,407028,0
+DTM.US,D,20241025,000000,87.71,88.215,86.84,87.39,507939,0
+DTM.US,D,20241028,000000,86.7,87.61,86.39,87.42,634930,0
+DTM.US,D,20241029,000000,86.74,89.32,85.3,89.3,1249945,0
+DTM.US,D,20241030,000000,88.3,91.5025,88.3,90.93,1080804,0
+DTM.US,D,20241031,000000,91,91.39,90.07,90.15,685371,0
+DTM.US,D,20241101,000000,90.65,90.91,88.78,88.96,776014,0
+DTM.US,D,20241104,000000,89.24,89.93,88.74,89.87,480363,0
+DTM.US,D,20241105,000000,90.18,92.47,90.06,92.23,704959,0
+DTM.US,D,20241106,000000,94.83,96.67,93.98,96.16,1135892,0
+DTM.US,D,20241107,000000,95.8,97.69,94.57,97.03,1078802,0
+DTM.US,D,20241108,000000,97.54,98.14,96.695,97.89,851090,0
+DTM.US,D,20241111,000000,98.51,100.97,98.28,99.82,698072,0
+DTM.US,D,20241112,000000,99.16,100.34,98.82,99.76,598508,0
+DTM.US,D,20241113,000000,100.25,100.25,98.16,98.2,683411,0
+DTM.US,D,20241114,000000,98.15,99.57,98.05,99.51,709537,0
+DTM.US,D,20241115,000000,99.38,100.89,97.96,100.79,754335,0
+DTM.US,D,20241118,000000,100.595,102.81,100.01,101.97,969344,0
+DTM.US,D,20241119,000000,101.555,103.51,101.2,103.03,1530417,0
+DTM.US,D,20241120,000000,101.45,102.82,100.6,102.73,3003451,0
+DTM.US,D,20241121,000000,103.93,108.56,103.93,108.41,1552665,0
+DTM.US,D,20241122,000000,108.755,109.846,107.52,108.56,902837,0
+DTM.US,D,20241125,000000,109.095,109.38,105.03,105.73,1488112,0
+DTM.US,D,20241126,000000,105.88,107.09,105.295,106.75,921809,0
+DTM.US,D,20241127,000000,106.15,106.63,105.22,105.81,946507,0
+DTM.US,D,20241129,000000,106.35,107.15,105.78,106.12,507554,0
+DTM.US,D,20241202,000000,106,106,101.775,102.17,954197,0
+DTM.US,D,20241203,000000,102.51,103.03,101.62,102.76,1240903,0
+DTM.US,D,20241204,000000,102.24,103.13,100.98,101.87,850444,0
+DTM.US,D,20241205,000000,102.7899,104.81,101.57,104.27,639739,0
+DTM.US,D,20241206,000000,104.25,104.7716,102.445,102.93,639420,0
+DTM.US,D,20241209,000000,103.7749,103.7749,98.54,98.65,720533,0
+DTM.US,D,20241210,000000,99.07,100.55,98.09,98.23,699396,0
+DTM.US,D,20241211,000000,98.695,102.29,98.295,101.5,911651,0
+DTM.US,D,20241212,000000,101.652,102.69,101.46,101.64,920222,0
+DTM.US,D,20241213,000000,101.63,101.93,100.45,100.62,719964,0
+DTM.US,D,20241216,000000,99.665,101.22,99.22,99.32,696775,0
+DTM.US,D,20241217,000000,98.71,99.09,96.455,98.7,933554,0
+DTM.US,D,20241218,000000,97.9,99,95.35,95.41,881513,0
+DTM.US,D,20241219,000000,97.96,99.485,96.86,97.53,1162404,0
+DTM.US,D,20241220,000000,97.29,101.45,97.29,100.91,5650923,0
+DTM.US,D,20241223,000000,100.35,101.77,99.225,101.58,978833,0
+DTM.US,D,20241224,000000,102.46,102.75,101.58,102.48,259453,0
+DTM.US,D,20241226,000000,101.9,102.33,100,100.55,462851,0
+DTM.US,D,20241227,000000,100.1,100.65,98.62,99.99,425052,0
+DTM.US,D,20241230,000000,99.0301,100.78,98.65,100.11,397265,0
+DTM.US,D,20241231,000000,100.0854,100.765,98.81,99.43,572618,0
+DTM.US,D,20250102,000000,100.075,102.31,99.62,101.75,699938,0
+DTM.US,D,20250103,000000,102.34,104.57,102.34,103.58,798104,0
+DTM.US,D,20250106,000000,104.32,105.215,102.73,103.12,720976,0
+DTM.US,D,20250107,000000,103.68,104.44,102.04,103.49,591308,0
+DTM.US,D,20250108,000000,102.73,105.99,102.73,105.76,863136,0
+DTM.US,D,20250110,000000,105.49,106.29,103.0771,103.49,817105,0
+DTM.US,D,20250113,000000,103.115,105.435,103.1,105.25,1100965,0
+DTM.US,D,20250114,000000,105.685,109.1,105.3,108.32,878847,0
+DTM.US,D,20250115,000000,109.64,110.29,108.69,108.87,929226,0
+DTM.US,D,20250116,000000,108.785,112.73,108.57,112.27,940574,0
+DTM.US,D,20250117,000000,111.56,112.86,111.28,112.48,707207,0
+DTM.US,D,20250121,000000,112.995,114.28,112.64,113.75,691068,0
+DTM.US,D,20250122,000000,114.35,114.5,110.9,111.2,836158,0
+DTM.US,D,20250123,000000,111.795,112.35,110.85,111.35,891827,0
+DTM.US,D,20250124,000000,110.995,111.73,110.63,111.41,676843,0
+DTM.US,D,20250127,000000,108.5,108.55,96.88,97.52,2225709,0
+DTM.US,D,20250128,000000,98.31,99.55,95.45,99,1621675,0
+DTM.US,D,20250129,000000,99.475,102.04,98.975,100.56,1174228,0
+DTM.US,D,20250130,000000,102,103.25,101.1676,102.61,954088,0
+DTM.US,D,20250131,000000,102.65,102.91,100.81,101.08,1639544,0
+DTM.US,D,20250203,000000,99.41,102.42,99.12,101.65,906982,0
+DTM.US,D,20250204,000000,101.47,102.01,100.01,101.32,688371,0
+DTM.US,D,20250205,000000,101.72,104.2,101.72,103.23,757592,0
+DTM.US,D,20250206,000000,103.65,103.65,100.52,101.26,743004,0
+DTM.US,D,20250207,000000,101.205,102.38,100.44,101.8,595268,0
+DTM.US,D,20250210,000000,102,103.41,101.02,101.58,667487,0
+DTM.US,D,20250211,000000,101.16,101.32,97.0147,99.95,787661,0
+DTM.US,D,20250212,000000,98.1,100.47,98.1,98.75,618839,0
+DTM.US,D,20250213,000000,98.45,101.54,98.22,101.46,755429,0
+DTM.US,D,20250214,000000,101.54,101.87,99.74,100.16,635530,0
+DTM.US,D,20250218,000000,100.65,102.23,100.04,101.51,714448,0
+DTM.US,D,20250219,000000,101.74,103.08,101.1239,101.92,567921,0
+DTM.US,D,20250220,000000,101.585,101.585,98.83,100.01,1058541,0
+DTM.US,D,20250221,000000,100.315,100.79,97.56,98.52,1017189,0
+DTM.US,D,20250224,000000,98.295,99.22,94.985,96.99,1285409,0
+DTM.US,D,20250225,000000,96.8,96.8,92.5,95.8,1449115,0
+DTM.US,D,20250226,000000,97,97.495,93.23,94.91,2810439,0
+DTM.US,D,20250227,000000,94.37,94.69,91.8,92.93,1774035,0
+DTM.US,D,20250228,000000,93.57,96.26,92.68,96.09,2059740,0
+DTM.US,D,20250303,000000,97.78,97.78,93.39,94.59,1324396,0
+DTM.US,D,20250304,000000,93.79,95.255,91.38,93.24,1459015,0
+DTM.US,D,20250305,000000,93.01,94.07,91.49,93.62,1288113,0
+DTM.US,D,20250306,000000,92.395,92.86,89.3,89.65,1094883,0
+DTM.US,D,20250307,000000,89.685,90.39,86.01,88.13,2423336,0
+DTM.US,D,20250310,000000,88.13,88.13,85.49,86.95,2052097,0
+DTM.US,D,20250311,000000,87.43,91.02,86.79,89.9,1585282,0
+DTM.US,D,20250312,000000,91.98,95.05,91.4,93.43,1520398,0
+DTM.US,D,20250313,000000,93.6,94.01,92.155,93.33,953685,0
+DTM.US,D,20250314,000000,94.455,96.18,93.2063,95.79,1162949,0
+DTM.US,D,20250317,000000,94.655,97.61,94.41,96.79,799011,0
+DTM.US,D,20250318,000000,96.925,97.2099,95.64,96.08,851917,0
+DTM.US,D,20250319,000000,96.69,99.21,96.5,98.71,1100823,0
+DTM.US,D,20250320,000000,98.285,99.72,98.03,99.25,1288781,0
+DTM.US,D,20250321,000000,98.73,99.1,96.6,96.98,4928774,0
+DTM.US,D,20250324,000000,97.88,101.34,97.52,101,1395010,0
+DTM.US,D,20250325,000000,101.47,102.12,100.355,100.52,997473,0
+DTM.US,D,20250326,000000,101.05,101.3,97.71,98.26,1314652,0
+DTM.US,D,20250327,000000,97.76,98.62,96.72,96.98,833169,0
+DTM.US,D,20250328,000000,97.05278,97.67,96.02,96.76,1143944,0
+DTM.US,D,20250331,000000,95.26,96.96,94.905,96.48,1429275,0
+DTM.US,D,20250401,000000,96.015,98.09,94.82,98.08,1091308,0
+DTM.US,D,20250402,000000,96.15,99.64,96.15,99.5,892298,0
+DTM.US,D,20250403,000000,94.96,97.77,94.3,94.61,1146761,0
+DTM.US,D,20250404,000000,94.16,94.16,84.21,87.23,2576287,0
+DTM.US,D,20250407,000000,84,94.03,83.3,88.63,1917372,0
+DTM.US,D,20250408,000000,92.63,93.1226,87.2075,88.73,1498027,0
+DTM.US,D,20250409,000000,88.6,94.7475,84.445,93.05,1407265,0
+DTM.US,D,20250410,000000,90.765,92.36,87.64,90.05,874162,0
+DTM.US,D,20250411,000000,90.625,93.31,88.7842,92.78,1030745,0
+DTM.US,D,20250414,000000,94.71,94.945,93.38,94.32,820618,0
+DTM.US,D,20250415,000000,94.715,96.73,94.715,95.58,859919,0
+DTM.US,D,20250416,000000,95.26,96.69,94.74,95.56,943010,0
+DTM.US,D,20250417,000000,96.54,98.4,95.83,96.95,887944,0
+DTM.US,D,20250421,000000,96.36,96.5,91.33,92.92,795578,0
+DTM.US,D,20250422,000000,94.825,96.12,94.3819,95.6,749647,0
+DTM.US,D,20250423,000000,97.22,98.62,95.38,96.92,821684,0
+DTM.US,D,20250424,000000,97.25,99.52,97.14,98.91,719512,0
+DTM.US,D,20250425,000000,97.9575,99.1318,97.35,98.71,505686,0
+DTM.US,D,20250428,000000,97.93,99.14,96.66,98.74,968239,0
+DTM.US,D,20250429,000000,97.715,99.24,96.905,98.53,1174492,0
+DTM.US,D,20250430,000000,97.73,98.285,94.1502,97.2,1742408,0
+DTM.US,D,20250501,000000,96.815,100.89,96.42,97.8,1723775,0
+DTM.US,D,20250502,000000,99.305,101.125,98.95,100.73,957872,0
+DTM.US,D,20250505,000000,99.57,101.7,99.1,101.6,1203648,0
+DTM.US,D,20250506,000000,101.2425,101.52,99.13,100.44,1144891,0
+DTM.US,D,20250507,000000,100.52,102.235,100.03,101.38,1201769,0
+DTM.US,D,20250508,000000,102.145,102.958,99.51,100.1,1159712,0
+DTM.US,D,20250509,000000,100.83,101.75,99.88,101.24,628767,0
+DTM.US,D,20250512,000000,102.525,102.81,99.13,100.17,902301,0
+DTM.US,D,20250513,000000,100.83,102.87,100.56,102.42,940417,0
+DTM.US,D,20250514,000000,101.81,103.12,101.06,102.62,736962,0
+DTM.US,D,20250515,000000,102.31,103.84,102.07,103.53,509464,0
+DTM.US,D,20250516,000000,103.89,104.29,102.91,103.97,569298,0
+DTM.US,D,20250519,000000,102.85,103.73,102.12,103.64,444508,0
+DTM.US,D,20250520,000000,103.79,106.84,103.79,104.55,902032,0
+DTM.US,D,20250521,000000,103.95,104.06,102.31,102.47,686389,0
+DTM.US,D,20250522,000000,102.45,102.96,101,102.09,676967,0
+DTM.US,D,20250523,000000,101.91,104.49,101.69,104.07,633014,0
+DTM.US,D,20250527,000000,105.53,106,104.03,105.63,743573,0
+DTM.US,D,20250528,000000,106.16,106.5,104.62,104.89,736573,0
+DTM.US,D,20250529,000000,104.43,104.68,102.7,103.92,842954,0
+DTM.US,D,20250530,000000,103.06,105.46,103.06,104.74,1333637,0
+DTM.US,D,20250602,000000,105.865,106.815,103.91,106.7,648922,0
+DTM.US,D,20250603,000000,107.14,108.03,106.4,107.21,868395,0
+DTM.US,D,20250604,000000,107.175,108.2,106.08,106.56,813182,0
+DTM.US,D,20250605,000000,106.47,108.47,106.47,108.16,574131,0
+DTM.US,D,20250606,000000,108.59,108.98,107.19,108.07,752640,0
+DTM.US,D,20250609,000000,107.805,108.02,104.93,105.74,968899,0
+DTM.US,D,20250610,000000,106.105,106.51,103.2,104.43,694581,0
+DTM.US,D,20250611,000000,105.13,105.97,104.14,105.51,595685,0
+DTM.US,D,20250612,000000,105.725,106.41,104.85,106.24,529560,0
+DTM.US,D,20250613,000000,105.915,107.235,104.69,106.31,620635,0
+DTM.US,D,20250616,000000,105.49,107.185,104.79,105,906589,0
+DTM.US,D,20250617,000000,105.605,105.64,103.67,104.16,842567,0
+DTM.US,D,20250618,000000,104.535,105.55,103.435,105.25,804307,0
+DTM.US,D,20250620,000000,105.44,106.495,105.25,106.3,1084458,0
+DTM.US,D,20250623,000000,106.67,107.8,105.19,106.17,750521,0
+DTM.US,D,20250624,000000,105.69,107.7,105.46,107.38,746102,0
+DTM.US,D,20250625,000000,107.05,107.86,105.41,106.81,1276281,0
+DTM.US,D,20250626,000000,107.045,110.04,106.885,109.87,1394335,0
+DTM.US,D,20250627,000000,109.715,109.87,108.64,108.87,1346676,0
+DTM.US,D,20250630,000000,109.21,111.11,108.4757,109.91,939432,0
+DTM.US,D,20250701,000000,109.585,109.9,104.19,104.95,1483161,0
+DTM.US,D,20250702,000000,104.86,106.2,103.425,105.77,1119969,0
+DTM.US,D,20250703,000000,106.31,106.5,104.7,105.94,451802,0
+DTM.US,D,20250707,000000,105.635,106.2482,104.01,104.8,563424,0
+DTM.US,D,20250708,000000,104.495,104.5,100.7,102.8,1334224,0
+DTM.US,D,20250709,000000,103.4,103.52,101.335,102.11,852289,0
+DTM.US,D,20250710,000000,102.01,102.87,99.94,102.66,1343464,0
+DTM.US,D,20250711,000000,102.64,103.84,102.265,103.35,574236,0
+DTM.US,D,20250714,000000,103.175,105.33,103.17,105.12,604616,0
+DTM.US,D,20250715,000000,105.01,105.01,102.5,103.17,779988,0
+DTM.US,D,20250716,000000,103.255,104.13,102.42,103.25,905336,0
+DTM.US,D,20250717,000000,102.46,103.04,101.05,102.41,689965,0
+DTM.US,D,20250718,000000,103.79,105.04,102.5,104.34,716450,0
+DTM.US,D,20250721,000000,103.8,104.205,99.53,99.83,786029,0
+DTM.US,D,20250722,000000,100.4125,100.96,98.6,99.45,1005784,0
+DTM.US,D,20250723,000000,99.88,100.13,98.06,99.17,587577,0
+DTM.US,D,20250724,000000,99.15,101.12,98.89,100.71,710868,0
+DTM.US,D,20250725,000000,100.625,101.43,99.89,100.16,541856,0
+DTM.US,D,20250728,000000,100.61,100.985,98.63,99.32,440003,0
+DTM.US,D,20250729,000000,100.14,101.0684,99.745,100.73,710014,0
+DTM.US,D,20250730,000000,100.48,102,100.455,101.41,613572,0
+DTM.US,D,20250731,000000,99.99,103.7,99.81,102.73,1095935,0
+DTM.US,D,20250801,000000,102.215,107.58,101.845,105.61,1275524,0
+DTM.US,D,20250804,000000,105.88,107.08,105.64,105.79,698063,0
+DTM.US,D,20250805,000000,105.51,105.79,101.43,103.42,1056930,0
+DTM.US,D,20250806,000000,102.81,105.29,101.26,104.33,1311508,0
+DTM.US,D,20250807,000000,104.64362,105.35,104.005,104.21,575614,0
+DTM.US,D,20250808,000000,104.775,105.74,103.86,104.58,572178,0
+DTM.US,D,20250811,000000,104.625,105.58,104.05,104.3,565566,0
+DTM.US,D,20250812,000000,104.28,104.55,101.88,103.37,660764,0
+DTM.US,D,20250813,000000,104.48,104.48,101.63,103.8,530054,0
+DTM.US,D,20250814,000000,103.765,106.095,103.33,103.75,765038,0
+DTM.US,D,20250815,000000,104.4,104.485,103.07,103.41,495450,0
+DTM.US,D,20250818,000000,103.3,103.32,101.39,101.95,664676,0
+DTM.US,D,20250819,000000,101.49,101.99,100.935,101.99,619490,0
+DTM.US,D,20250820,000000,102.065,102.925,100.98,102.55,602045,0
+DTM.US,D,20250821,000000,102.49,104.11,102.49,103.24,516198,0
+DTM.US,D,20250822,000000,103.51,103.805,101.32,101.66,520918,0
+DTM.US,D,20250825,000000,101.255,102.2933,100.743,100.82,455552,0
+DTM.US,D,20250826,000000,101.14,102.4,100.48,102.12,986235,0
+DTM.US,D,20250827,000000,101.09,102.78,101.09,101.81,758624,0
+DTM.US,D,20250828,000000,101.785,104.335,100.7316,104.14,952064,0
+DTM.US,D,20250829,000000,103.265,104.69,103.235,104.18,1065862,0
+DTM.US,D,20250902,000000,103.3,104.25,101.72,103.64,708885,0
+DTM.US,D,20250903,000000,103.2,105.2,103.13,104.56,727362,0
+DTM.US,D,20250904,000000,104.6275,105.85,104.14,105.3,707079,0
+DTM.US,D,20250905,000000,105.06,105.38,102.43,105.27,813426,0
+DTM.US,D,20250908,000000,104.59,105.78,103.44,104.53,750940,0
+DTM.US,D,20250909,000000,104.85,105.85,104.42,105.04,480236,0
+DTM.US,D,20250910,000000,105.635,107.665,105.25,107.07,593069,0
+DTM.US,D,20250911,000000,107.16,107.34,106.06,107.34,582006,0
+DTM.US,D,20250912,000000,107.355,107.97,106.735,107.32,474329,0
+DTM.US,D,20250915,000000,106.28,106.66,105.66,106.24,636505,0
+DTM.US,D,20250916,000000,106.465,106.465,104.255,104.7,657878,0
+DTM.US,D,20250917,000000,105.02,107.59,104.89,107.42,798720,0
+DTM.US,D,20250918,000000,106.875,108.85,106.73,107.7,883882,0
+DTM.US,D,20250919,000000,107.49,108.17,105.92,107.39,2410082,0
+DTM.US,D,20250922,000000,107.07,108.27,106.32,107.82,998901,0
+DTM.US,D,20250923,000000,107.8275,111.14,107.7,110.46,915527,0
+DTM.US,D,20250924,000000,110.775,112.24,110.33,110.52,732778,0
+DTM.US,D,20250925,000000,110.61,111.265,109.855,111.15,890895,0
+DTM.US,D,20250926,000000,111.285,114.105,111.285,113.27,1082276,0
+DTM.US,D,20250929,000000,112.7,113.51,111.76,113.05,826610,0
+DTM.US,D,20250930,000000,112.99,113.45,111.9866,113.06,903879,0
+DTM.US,D,20251001,000000,112.54,114.58,112.05,114.04,859009,0
+DTM.US,D,20251002,000000,114.42,115.35,112.81,113.36,826022,0
+DTM.US,D,20251003,000000,113.81,115.26,113.19,114.49,870194,0
+DTM.US,D,20251006,000000,115.2,115.8,114.31,114.48,623060,0
+DTM.US,D,20251007,000000,114.365,114.94,112.9324,114.01,687529,0
+DTM.US,D,20251008,000000,114.6,114.98,112.895,114.75,582585,0
+DTM.US,D,20251009,000000,114.82,115.43,111.06,111.16,721435,0
+DTM.US,D,20251010,000000,111.31,112.67,109.34,109.5,674335,0
+DTM.US,D,20251013,000000,110.54,110.94,109.54,109.91,637550,0
+DTM.US,D,20251014,000000,109.09,110.68,108.295,109.97,1094436,0
+DTM.US,D,20251015,000000,110.82,112.92,110.65,111.83,923380,0
+DTM.US,D,20251016,000000,111.41,112.03,108.29,109.61,761356,0
+DTM.US,D,20251017,000000,109.68,110.615,108.06,108.99,613741,0
+DTM.US,D,20251020,000000,109.525,110.98,108.96,109.97,898312,0
+DTM.US,D,20251021,000000,110.69,111.23,108.52,108.53,522438,0
+DTM.US,D,20251022,000000,109.125,109.725,106.89,108.4,857502,0
+DTM.US,D,20251023,000000,109.49,110,105.8,105.98,1958502,0
+DTM.US,D,20251024,000000,106.27,106.93,104.99,105.61,933865,0
+DTM.US,D,20251027,000000,105.52,107.54,105.235,106.54,924044,0
+DTM.US,D,20251028,000000,106.71,107.05,105.3401,106.42,747776,0
+DTM.US,D,20251029,000000,106.545,107.25,105.65,106.41,896007,0
+DTM.US,D,20251030,000000,106.19,111.945,106,109.68,1080358,0
+DTM.US,D,20251031,000000,109.675,110.79,108.89,109.49,833789,0
+DTM.US,D,20251103,000000,109.735,112.425,108.13,112.28,1072940,0
+DTM.US,D,20251104,000000,111.36,111.62,109.125,110.19,1263378,0
+DTM.US,D,20251105,000000,110.155,111.62,109.12,110.55,554963,0
+DTM.US,D,20251106,000000,110.62,112.5,110.62,111.63,398967,0
+DTM.US,D,20251107,000000,112.0299,114.01,111.005,114,595818,0
+DTM.US,D,20251110,000000,114.5,115.58,113.12,114.82,608458,0
+DTM.US,D,20251111,000000,114.73,115.04,113.92,114.59,460254,0
+DTM.US,D,20251112,000000,115.73,115.78,114.33,115.31,466134,0
+DTM.US,D,20251113,000000,115.31,116.47,112.705,113.3,751512,0
+DTM.US,D,20251114,000000,112.88,116.49,111.5456,115.94,845188,0
+DTM.US,D,20251117,000000,115.96,117.12,114.22,114.86,634730,0
+DTM.US,D,20251118,000000,113.61,115.34,113.56,113.6,819154,0
+DTM.US,D,20251119,000000,113.75,115.5,112.555,115.18,622111,0
+DTM.US,D,20251120,000000,116.04,118.81,114.84,116.35,1722562,0
+DTM.US,D,20251121,000000,116.355,117.68,114.615,116.89,758078,0
+DTM.US,D,20251124,000000,116.13,117.1,115.19,116.16,1140735,0
+DTM.US,D,20251125,000000,115.66,117.88,115.3,117.31,873436,0
+DTM.US,D,20251126,000000,116.84,120.65,116.84,119.4,1062885,0
+DTM.US,D,20251128,000000,120.495,121.82,120.17,121.46,375310,0
+DTM.US,D,20251201,000000,121.33,121.545,119.76,121.17,630698,0
+DTM.US,D,20251202,000000,121.1225,121.61,118.67,118.99,537335,0
+DTM.US,D,20251203,000000,119.23,120.81,118.49,119.99,657127,0
+DTM.US,D,20251204,000000,119.82,121.59,119.29,121.53,699354,0
+DTM.US,D,20251205,000000,121.5,122.7,121.2,121.56,835475,0
+DTM.US,D,20251208,000000,121.21,121.21,118.7,120.43,578251,0
+DTM.US,D,20251209,000000,120.95,122.02,119.28,119.32,680191,0
+DTM.US,D,20251210,000000,118.83,119.52,116.915,117.75,999719,0
+DTM.US,D,20251211,000000,117.925,119.7,117,119.52,780552,0
+DTM.US,D,20251212,000000,119.65,121.245,118.689,121,1381637,0
+DTM.US,D,20251215,000000,118.94,120.11,118.3,120.06,1000776,0
+DTM.US,D,20251216,000000,119.64,120.05,118.225,118.42,922255,0
+DTM.US,D,20251217,000000,118.44,119.54,117.32,118.63,897019,0
+DTM.US,D,20251218,000000,118.41,119.84,117.51,117.66,836324,0
+DTM.US,D,20251219,000000,117.735,118.945,117.03,118.02,1600252,0
+DTM.US,D,20251222,000000,118.73,119.925,118.48,119.52,503745,0
+DTM.US,D,20251223,000000,119.26,121.595,119.26,121.56,429636,0
+DTM.US,D,20251224,000000,121.56,121.56,120.34,120.55,211799,0
+DTM.US,D,20251226,000000,120.92,121.21,119.395,120.48,286951,0
+DTM.US,D,20251229,000000,121.5785,121.96,120.46,120.8,362483,0
+DTM.US,D,20251230,000000,121.3982,121.3982,119.95,120.82,506464,0
+DTM.US,D,20251231,000000,120.6,120.6,119.47,119.68,425073,0
+DTM.US,D,20260102,000000,119.375,121.165,118.48,120.99,377139,0
+DTM.US,D,20260105,000000,121.475,121.475,117.21,120.15,672743,0
+DTM.US,D,20260106,000000,119.86,119.9,116.07,117.57,843143,0
+DTM.US,D,20260107,000000,118.15,119.53,117.1201,119.07,640236,0
+DTM.US,D,20260108,000000,119.28,119.965,118.43,118.68,591625,0
+DTM.US,D,20260109,000000,119.89,121,117.29,118.36,689133,0
+DTM.US,D,20260112,000000,118.95,119.445,117.325,117.7,435932,0
+DTM.US,D,20260113,000000,117.92,119.62295,117.5301,118.19,708030,0
+DTM.US,D,20260114,000000,118.915,119.4,117.75,117.8,860071,0
+DTM.US,D,20260115,000000,119.2399,119.2399,116.82,117.03,873980,0
+DTM.US,D,20260116,000000,117.435,120.79,116.98,120.44,1198679,0
+DTM.US,D,20260120,000000,121,121.7,119.695,120.03,640372,0
+DTM.US,D,20260121,000000,121.06,122.7,119.99,120.47,832427,0
+DTM.US,D,20260122,000000,121.93,122.53,120.195,121.41,625672,0
+DTM.US,D,20260123,000000,121.55,122.555,121.17,122.31,555724,0
+DTM.US,D,20260126,000000,123.09,123.5,120.62,121.68,782743,0
+DTM.US,D,20260127,000000,121.25,123.13,121.22,122.82,536483,0
+DTM.US,D,20260128,000000,123.42,125.5,122.445,124.31,834640,0
+DTM.US,D,20260129,000000,125.5,126,123.84,125.47,693125,0
+DTM.US,D,20260130,000000,125.57,126.37,123.44,126.02,1085116,0
+DTM.US,D,20260202,000000,124.115,125.76,123.6961,124.31,654136,0
+DTM.US,D,20260203,000000,125.147,127.79,125.11,127.44,539402,0
+DTM.US,D,20260204,000000,127.48,128.35,124.2,126.37,741174,0
+DTM.US,D,20260205,000000,126.4125,127.91,125.41,127.22,743544,0
+DTM.US,D,20260206,000000,128.695,129.83,128.17,128.58,1037083,0
+DTM.US,D,20260209,000000,128.49,131.05,128.14,130.85,516634,0
+DTM.US,D,20260210,000000,130.87,132.09,130.14,130.67,483584,0
+DTM.US,D,20260211,000000,132.51,133.1617,130,131.64,808275,0
+DTM.US,D,20260212,000000,130.62,134.8099,130.62,131.51,568150,0
+DTM.US,D,20260213,000000,130.24,134.3,130.24,133.21,798517,0
+DTM.US,D,20260217,000000,133.345,133.39,131.04,132.65,683027,0
+DTM.US,D,20260218,000000,134.11,134.14,131.755,133.47,815125,0
diff --git a/daily/us/nyse stocks/1/dukz.us.txt b/daily/us/nyse stocks/1/dukz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa3b28e39c34d30b4202dff76cd336b3a0961d61
--- /dev/null
+++ b/daily/us/nyse stocks/1/dukz.us.txt	
@@ -0,0 +1,400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUKZ.US,D,20240715,000000,25.26,25.27,25.2152,25.2152,4608,0
+DUKZ.US,D,20240716,000000,25.2799,25.34,25.2799,25.335,128125,0
+DUKZ.US,D,20240717,000000,25.29,25.32,25.29,25.3099,3499,0
+DUKZ.US,D,20240718,000000,25.3,25.3,25.2215,25.2215,3715,0
+DUKZ.US,D,20240719,000000,25.1913,25.1913,25.1798,25.1798,3774,0
+DUKZ.US,D,20240722,000000,25.2422,25.2422,25.18,25.2,1397,0
+DUKZ.US,D,20240723,000000,25.22,25.2329,25.2,25.2,2902,0
+DUKZ.US,D,20240724,000000,25.18,25.18,25.0685,25.0685,3182,0
+DUKZ.US,D,20240725,000000,25.16,25.16,25.1003,25.1003,4324,0
+DUKZ.US,D,20240726,000000,25.2,25.21,25.1927,25.1951,1487,0
+DUKZ.US,D,20240729,000000,25.25,25.25,25.2,25.23,1522,0
+DUKZ.US,D,20240730,000000,25.23,25.26,25.21,25.26,2194,0
+DUKZ.US,D,20240731,000000,25.34,25.36,25.34,25.36,2952,0
+DUKZ.US,D,20240801,000000,25.4202,25.4202,25.381,25.39,800,0
+DUKZ.US,D,20240802,000000,25.51,25.52,25.5018,25.52,1160,0
+DUKZ.US,D,20240805,000000,25.32,25.34,25.3,25.32,2507,0
+DUKZ.US,D,20240806,000000,25.2851,25.2851,25.26,25.26,5906,0
+DUKZ.US,D,20240807,000000,25.2725,25.2802,25.2,25.2,5084,0
+DUKZ.US,D,20240808,000000,25.25,25.25,25.2428,25.2428,200,0
+DUKZ.US,D,20240809,000000,25.3306,25.3306,25.3206,25.3206,416,0
+DUKZ.US,D,20240812,000000,25.31,25.3299,25.31,25.3243,649,0
+DUKZ.US,D,20240813,000000,25.4,25.46,25.4,25.4499,600,0
+DUKZ.US,D,20240814,000000,25.52,25.52,25.5093,25.5093,755,0
+DUKZ.US,D,20240815,000000,25.4591,25.48,25.45,25.4651,806,0
+DUKZ.US,D,20240816,000000,25.4975,25.54,25.4975,25.5399,1410,0
+DUKZ.US,D,20240819,000000,25.57,25.5898,25.57,25.5898,400,0
+DUKZ.US,D,20240820,000000,25.622,25.6399,25.622,25.6399,200,0
+DUKZ.US,D,20240821,000000,25.67,25.73,25.6563,25.6902,14800,0
+DUKZ.US,D,20240822,000000,25.61,25.61,25.5877,25.5877,500,0
+DUKZ.US,D,20240823,000000,25.72,25.75,25.71,25.7493,500,0
+DUKZ.US,D,20240826,000000,25.75,25.75,25.7132,25.7132,5212,0
+DUKZ.US,D,20240827,000000,25.7,25.71,25.68,25.71,4102,0
+DUKZ.US,D,20240828,000000,25.7099,25.7194,25.6798,25.6798,900,0
+DUKZ.US,D,20240829,000000,25.69,25.78,25.63,25.6798,900,0
+DUKZ.US,D,20240830,000000,25.71,25.71,25.635,25.6369,1723,0
+DUKZ.US,D,20240903,000000,25.75,25.75,25.65,25.651,938,0
+DUKZ.US,D,20240904,000000,25.73,25.76,25.73,25.7592,1567,0
+DUKZ.US,D,20240905,000000,25.76,25.76,25.725,25.7379,1043,0
+DUKZ.US,D,20240906,000000,25.77,25.79,25.7143,25.7143,906,0
+DUKZ.US,D,20240909,000000,25.7494,25.79,25.7494,25.7798,1829,0
+DUKZ.US,D,20240910,000000,25.79,25.8397,25.7827,25.8397,437,0
+DUKZ.US,D,20240911,000000,25.849,25.88,25.8427,25.8739,801,0
+DUKZ.US,D,20240912,000000,25.845,25.88,25.845,25.8788,1923,0
+DUKZ.US,D,20240913,000000,25.94,25.955,25.935,25.9462,600,0
+DUKZ.US,D,20240916,000000,25.9901,26.05,25.9901,26.0442,13696,0
+DUKZ.US,D,20240917,000000,26.05,26.0501,26.02,26.0296,4600,0
+DUKZ.US,D,20240918,000000,25.9602,26.08,25.9602,25.98,44061,0
+DUKZ.US,D,20240919,000000,25.99,26.0141,25.98,26.0141,19213,0
+DUKZ.US,D,20240920,000000,25.96,26.0101,25.96,26,1061,0
+DUKZ.US,D,20240923,000000,25.96,26.02,25.96,26.01,2452,0
+DUKZ.US,D,20240924,000000,25.97,26.0499,25.97,26.0401,1400,0
+DUKZ.US,D,20240925,000000,26,26,25.9598,25.9598,1660,0
+DUKZ.US,D,20240926,000000,26,26.01,25.9444,25.9997,3852,0
+DUKZ.US,D,20240927,000000,26.05,26.06,26.045,26.0489,4057,0
+DUKZ.US,D,20240930,000000,26.05,26.05,25.99,26.02,6881,0
+DUKZ.US,D,20241001,000000,26.15,26.15,26.0641,26.0706,11696,0
+DUKZ.US,D,20241002,000000,25.991,26.0392,25.991,26.0392,100,0
+DUKZ.US,D,20241003,000000,25.9999,25.9999,25.95,25.95,462,0
+DUKZ.US,D,20241004,000000,25.98,25.98,25.84,25.87,9473,0
+DUKZ.US,D,20241007,000000,25.71,25.715,25.6773,25.6919,4868,0
+DUKZ.US,D,20241008,000000,25.72,25.73,25.7199,25.73,454,0
+DUKZ.US,D,20241009,000000,25.75,25.75,25.72,25.73,1394,0
+DUKZ.US,D,20241010,000000,25.7,25.705,25.68,25.7044,4266,0
+DUKZ.US,D,20241011,000000,25.77,25.7837,25.73,25.7837,1441,0
+DUKZ.US,D,20241014,000000,25.76,25.792,25.76,25.792,240,0
+DUKZ.US,D,20241015,000000,25.84,25.84,25.81,25.83,3831,0
+DUKZ.US,D,20241016,000000,25.86,25.89,25.8599,25.88,4632,0
+DUKZ.US,D,20241017,000000,25.7917,25.8,25.79,25.7938,769,0
+DUKZ.US,D,20241018,000000,25.8342,25.84,25.82,25.83,1920,0
+DUKZ.US,D,20241021,000000,25.73,25.73,25.6896,25.6896,1091,0
+DUKZ.US,D,20241022,000000,25.675,25.69,25.675,25.6895,626,0
+DUKZ.US,D,20241023,000000,25.61,25.61,25.5853,25.5853,400,0
+DUKZ.US,D,20241024,000000,25.62,25.65,25.62,25.65,1400,0
+DUKZ.US,D,20241025,000000,25.73,25.73,25.61,25.62,2262,0
+DUKZ.US,D,20241028,000000,25.65,25.6501,25.64,25.65,1801,0
+DUKZ.US,D,20241029,000000,25.57,25.65,25.57,25.65,10614,0
+DUKZ.US,D,20241030,000000,25.65,25.65,25.6065,25.6065,1256,0
+DUKZ.US,D,20241031,000000,25.54,25.5701,25.54,25.5468,1952,0
+DUKZ.US,D,20241101,000000,25.5677,25.5677,25.51,25.52,543,0
+DUKZ.US,D,20241104,000000,25.59,25.6,25.585,25.5863,1966,0
+DUKZ.US,D,20241105,000000,25.51,25.56,25.5,25.5559,4349,0
+DUKZ.US,D,20241106,000000,25.5099,25.59,25.5099,25.5652,2395,0
+DUKZ.US,D,20241107,000000,25.6,25.68,25.6,25.65,7170,0
+DUKZ.US,D,20241108,000000,25.73,25.77,25.71,25.77,2843,0
+DUKZ.US,D,20241111,000000,25.755,25.7689,25.755,25.7689,325,0
+DUKZ.US,D,20241112,000000,25.725,25.725,25.664,25.664,641,0
+DUKZ.US,D,20241113,000000,25.7069,25.7069,25.6413,25.6481,9932,0
+DUKZ.US,D,20241114,000000,25.635,25.635,25.6054,25.6054,200,0
+DUKZ.US,D,20241115,000000,25.56,25.6049,25.56,25.6049,11906,0
+DUKZ.US,D,20241118,000000,25.61,25.65,25.61,25.6354,9914,0
+DUKZ.US,D,20241119,000000,25.6305,25.69,25.6305,25.69,300,0
+DUKZ.US,D,20241120,000000,25.665,25.6719,25.665,25.6719,295,0
+DUKZ.US,D,20241121,000000,25.7296,25.75,25.695,25.695,7136,0
+DUKZ.US,D,20241122,000000,25.72,25.73,25.72,25.725,1765,0
+DUKZ.US,D,20241125,000000,25.79,25.81,25.77,25.8,3944,0
+DUKZ.US,D,20241126,000000,25.83,25.83,25.79,25.8,4973,0
+DUKZ.US,D,20241127,000000,25.8123,25.8306,25.8123,25.8306,994,0
+DUKZ.US,D,20241129,000000,25.89,25.9,25.8899,25.9,614,0
+DUKZ.US,D,20241202,000000,25.89,26.05,25.8899,25.8914,1719,0
+DUKZ.US,D,20241203,000000,25.9,25.9,25.86,25.86,1775,0
+DUKZ.US,D,20241204,000000,25.8922,25.9201,25.8922,25.9201,1518,0
+DUKZ.US,D,20241205,000000,25.66,25.66,25.63,25.63,4766,0
+DUKZ.US,D,20241206,000000,25.68,25.75,25.6601,25.69,2909,0
+DUKZ.US,D,20241209,000000,25.67,25.67,25.65,25.65,437,0
+DUKZ.US,D,20241210,000000,25.63,25.63,25.6,25.6001,1351,0
+DUKZ.US,D,20241211,000000,25.64,25.64,25.6,25.6,512,0
+DUKZ.US,D,20241212,000000,25.59,25.5901,25.5574,25.5574,402,0
+DUKZ.US,D,20241213,000000,25.5139,25.52,25.5139,25.52,223,0
+DUKZ.US,D,20241216,000000,25.555,25.555,25.5487,25.5487,216,0
+DUKZ.US,D,20241217,000000,25.52,25.52,25.5075,25.5075,373,0
+DUKZ.US,D,20241218,000000,25.48,25.49,25.3013,25.3013,683,0
+DUKZ.US,D,20241219,000000,25.24,25.2428,25.2,25.2,2189,0
+DUKZ.US,D,20241220,000000,25.2698,25.33,25.2698,25.33,3275,0
+DUKZ.US,D,20241223,000000,25.27,25.2833,25.27,25.27,2225,0
+DUKZ.US,D,20241224,000000,25.31,25.32,25.31,25.32,502,0
+DUKZ.US,D,20241226,000000,25.32,25.3601,25.32,25.3601,400,0
+DUKZ.US,D,20241227,000000,25.3,25.31,25.27,25.27,618,0
+DUKZ.US,D,20241230,000000,25.27,25.3,25.27,25.2912,618,0
+DUKZ.US,D,20241231,000000,25.3,25.3028,25.26,25.26,781,0
+DUKZ.US,D,20250102,000000,25.32,25.3201,25.29,25.29,849,0
+DUKZ.US,D,20250103,000000,25.37,25.54,25.33,25.3604,15482,0
+DUKZ.US,D,20250106,000000,25.39,25.4,25.3867,25.4,568,0
+DUKZ.US,D,20250107,000000,25.28,25.28,25.27,25.2742,1099,0
+DUKZ.US,D,20250108,000000,25.21,25.26,25.2067,25.26,2401,0
+DUKZ.US,D,20250110,000000,25.17,25.17,25.12,25.12,4074,0
+DUKZ.US,D,20250113,000000,25.0516,25.07,25.0157,25.06,1511,0
+DUKZ.US,D,20250114,000000,25.09,25.1,25.06,25.1,11087,0
+DUKZ.US,D,20250115,000000,25.145,25.1667,25.145,25.1667,1449,0
+DUKZ.US,D,20250116,000000,25.17,25.21,25.17,25.19,6006,0
+DUKZ.US,D,20250117,000000,25.233,25.24,25.22,25.22,2913,0
+DUKZ.US,D,20250121,000000,25.28,25.28,25.2698,25.2698,883,0
+DUKZ.US,D,20250122,000000,25.2501,25.27,25.2501,25.27,2553,0
+DUKZ.US,D,20250123,000000,25.245,25.2767,25.245,25.2767,500,0
+DUKZ.US,D,20250124,000000,25.3,25.3235,25.3,25.31,6856,0
+DUKZ.US,D,20250127,000000,25.2799,25.3,25.27,25.3,4800,0
+DUKZ.US,D,20250128,000000,25.288,25.288,25.26,25.2788,3551,0
+DUKZ.US,D,20250129,000000,25.2701,25.2701,25.23,25.24,2640,0
+DUKZ.US,D,20250130,000000,25.3135,25.35,25.3135,25.33,7825,0
+DUKZ.US,D,20250131,000000,25.325,25.33,25.26,25.26,2736,0
+DUKZ.US,D,20250203,000000,25.17,25.23,25.16,25.22,5460,0
+DUKZ.US,D,20250204,000000,25.2439,25.28,25.2439,25.28,4314,0
+DUKZ.US,D,20250205,000000,25.2,25.27,25.2,25.27,3766,0
+DUKZ.US,D,20250206,000000,25.24,25.24,25.23,25.23,2614,0
+DUKZ.US,D,20250207,000000,25.2,25.24,25.16,25.17,6060,0
+DUKZ.US,D,20250210,000000,25.2399,25.2399,25.225,25.23,2474,0
+DUKZ.US,D,20250211,000000,25.17,25.17,25.15,25.15,5314,0
+DUKZ.US,D,20250212,000000,25.06,25.1145,25.0413,25.1145,8436,0
+DUKZ.US,D,20250213,000000,25.19,25.22,25.19,25.22,781,0
+DUKZ.US,D,20250214,000000,25.2762,25.2797,25.275,25.2797,1201,0
+DUKZ.US,D,20250218,000000,25.2634,25.27,25.25,25.27,5176,0
+DUKZ.US,D,20250219,000000,25.22,25.25,25.22,25.25,603,0
+DUKZ.US,D,20250220,000000,25.21,25.2399,25.21,25.2399,759,0
+DUKZ.US,D,20250221,000000,25.26,25.26,25.2199,25.24,4792,0
+DUKZ.US,D,20250224,000000,25.2,25.23,25.2,25.23,1037,0
+DUKZ.US,D,20250225,000000,25.24,25.35,25.2399,25.27,5750,0
+DUKZ.US,D,20250226,000000,25.3032,25.31,25.3,25.31,1055,0
+DUKZ.US,D,20250227,000000,25.26,25.26,25.2104,25.2104,551,0
+DUKZ.US,D,20250228,000000,25.2632,25.3082,25.2525,25.3082,3743,0
+DUKZ.US,D,20250303,000000,25.31,25.42,25.2768,25.3,859,0
+DUKZ.US,D,20250304,000000,25.23,25.23,25.17,25.17,9009,0
+DUKZ.US,D,20250305,000000,25.14,25.14,25.08,25.08,2440,0
+DUKZ.US,D,20250306,000000,25.0086,25.0086,24.98,24.98,1535,0
+DUKZ.US,D,20250307,000000,25.03,25.03,24.9741,24.9741,6974,0
+DUKZ.US,D,20250310,000000,24.9823,24.9823,24.9372,24.9372,311,0
+DUKZ.US,D,20250311,000000,24.89,24.8901,24.8705,24.8705,487,0
+DUKZ.US,D,20250312,000000,24.841,24.91,24.8218,24.8218,500,0
+DUKZ.US,D,20250313,000000,24.7765,24.8631,24.7765,24.8631,893,0
+DUKZ.US,D,20250314,000000,24.83,24.88,24.83,24.875,2267,0
+DUKZ.US,D,20250317,000000,24.92,24.9306,24.9051,24.9051,1157,0
+DUKZ.US,D,20250318,000000,24.875,24.96,24.875,24.9204,1643,0
+DUKZ.US,D,20250319,000000,24.885,24.9899,24.885,24.9899,247,0
+DUKZ.US,D,20250320,000000,25.06,25.06,24.9895,24.9895,405,0
+DUKZ.US,D,20250321,000000,24.9999,24.9999,24.9382,24.9382,380,0
+DUKZ.US,D,20250324,000000,24.88,24.88,24.8598,24.8598,2063,0
+DUKZ.US,D,20250325,000000,24.89,24.8954,24.8752,24.8752,656,0
+DUKZ.US,D,20250326,000000,24.81,24.81,24.7877,24.7877,200,0
+DUKZ.US,D,20250327,000000,24.77,24.77,24.7501,24.7501,493,0
+DUKZ.US,D,20250328,000000,24.86,24.86,24.8418,24.8495,700,0
+DUKZ.US,D,20250401,000000,25.0072,25.0099,24.9963,24.9963,404,0
+DUKZ.US,D,20250402,000000,25.01,25.02,24.9477,24.9815,675,0
+DUKZ.US,D,20250403,000000,25.02,25.03,24.9872,24.9872,838,0
+DUKZ.US,D,20250404,000000,24.89,24.8901,24.8013,24.8013,10400,0
+DUKZ.US,D,20250407,000000,24.46,24.6101,24.4156,24.4156,1232,0
+DUKZ.US,D,20250408,000000,24.43,24.43,24.24,24.2406,133036,0
+DUKZ.US,D,20250409,000000,24.09,24.3404,24.09,24.3404,1255,0
+DUKZ.US,D,20250410,000000,24.33,24.3301,24.25,24.2701,10678,0
+DUKZ.US,D,20250411,000000,24.209,24.2867,24.209,24.2867,372,0
+DUKZ.US,D,20250414,000000,24.36,24.36,24.3321,24.3321,402,0
+DUKZ.US,D,20250415,000000,24.335,24.3395,24.32,24.3252,444,0
+DUKZ.US,D,20250416,000000,24.345,24.3561,24.23,24.3561,500,0
+DUKZ.US,D,20250417,000000,24.3666,24.3666,24.3612,24.3612,208,0
+DUKZ.US,D,20250421,000000,24.365,24.365,24.3407,24.3407,214,0
+DUKZ.US,D,20250422,000000,24.365,24.3736,24.3368,24.3368,7205,0
+DUKZ.US,D,20250424,000000,24.43,24.43,24.3818,24.415,11615,0
+DUKZ.US,D,20250425,000000,24.4215,24.435,24.4215,24.435,250,0
+DUKZ.US,D,20250428,000000,24.47,24.47,24.4649,24.4649,405,0
+DUKZ.US,D,20250429,000000,24.505,24.505,24.5036,24.5036,200,0
+DUKZ.US,D,20250430,000000,24.415,24.4773,24.415,24.4773,200,0
+DUKZ.US,D,20250501,000000,24.49,24.49,24.4541,24.4541,200,0
+DUKZ.US,D,20250502,000000,24.5391,24.5391,24.5033,24.5033,200,0
+DUKZ.US,D,20250505,000000,24.3714,24.3738,24.3714,24.3738,269,0
+DUKZ.US,D,20250506,000000,24.32,24.4036,24.32,24.4036,300,0
+DUKZ.US,D,20250507,000000,24.48,24.48,24.435,24.4353,494,0
+DUKZ.US,D,20250508,000000,24.42,24.42,24.4145,24.4145,236,0
+DUKZ.US,D,20250509,000000,24.45,24.47,24.41,24.4152,1487,0
+DUKZ.US,D,20250512,000000,24.515,24.53,24.5041,24.5041,2450,0
+DUKZ.US,D,20250513,000000,24.53,24.5452,24.53,24.5452,352,0
+DUKZ.US,D,20250514,000000,24.53,24.53,24.4849,24.4849,1954,0
+DUKZ.US,D,20250515,000000,24.53,24.5638,24.53,24.5638,400,0
+DUKZ.US,D,20250516,000000,24.57,24.61,24.57,24.6059,320,0
+DUKZ.US,D,20250519,000000,24.569,24.6212,24.569,24.6212,235,0
+DUKZ.US,D,20250520,000000,24.61,24.61,24.5755,24.5755,500,0
+DUKZ.US,D,20250521,000000,24.54,24.54,24.4003,24.4003,416,0
+DUKZ.US,D,20250522,000000,24.42,24.4253,24.4199,24.4253,420,0
+DUKZ.US,D,20250523,000000,24.43,24.4621,24.4,24.4621,289174,0
+DUKZ.US,D,20250527,000000,24.535,24.572,24.535,24.572,322,0
+DUKZ.US,D,20250528,000000,24.5425,24.5425,24.5232,24.5232,308,0
+DUKZ.US,D,20250529,000000,24.5825,24.72,24.54,24.5649,3388,0
+DUKZ.US,D,20250530,000000,24.5599,24.5742,24.5599,24.5742,366,0
+DUKZ.US,D,20250602,000000,24.58,24.58,24.5617,24.5741,1700,0
+DUKZ.US,D,20250603,000000,24.619,24.63,24.607,24.6142,1426,0
+DUKZ.US,D,20250604,000000,24.67,24.6854,24.67,24.6854,212,0
+DUKZ.US,D,20250605,000000,24.5875,24.5875,24.5795,24.5795,217,0
+DUKZ.US,D,20250606,000000,24.575,24.6,24.55,24.5789,1475,0
+DUKZ.US,D,20250609,000000,24.63,24.63,24.58,24.6296,497,0
+DUKZ.US,D,20250610,000000,24.641,24.67,24.641,24.655,2513,0
+DUKZ.US,D,20250611,000000,24.68,24.68,24.6751,24.6751,276,0
+DUKZ.US,D,20250612,000000,24.71,24.71,24.6898,24.6898,431,0
+DUKZ.US,D,20250613,000000,24.5975,24.5975,24.5757,24.5757,625,0
+DUKZ.US,D,20250616,000000,24.68,24.68,24.65,24.65,1258,0
+DUKZ.US,D,20250617,000000,24.6164,24.63,24.604,24.6063,8391,0
+DUKZ.US,D,20250618,000000,24.67,24.67,24.6259,24.6259,12698,0
+DUKZ.US,D,20250620,000000,24.6699,24.7,24.65,24.6515,1380,0
+DUKZ.US,D,20250623,000000,24.68,24.72,24.6701,24.6957,1717,0
+DUKZ.US,D,20250624,000000,24.76,24.84,24.76,24.8157,2238,0
+DUKZ.US,D,20250625,000000,24.7605,24.7943,24.7605,24.7943,576,0
+DUKZ.US,D,20250626,000000,24.85,24.9,24.825,24.8815,622,0
+DUKZ.US,D,20250627,000000,24.87,24.9,24.867,24.867,2211,0
+DUKZ.US,D,20250630,000000,24.94,24.9556,24.9399,24.9556,406,0
+DUKZ.US,D,20250701,000000,24.969,24.969,24.93,24.9671,695,0
+DUKZ.US,D,20250702,000000,24.9535,25.0052,24.9535,25.0052,246,0
+DUKZ.US,D,20250703,000000,25.05,25.05,25.01,25.0274,479,0
+DUKZ.US,D,20250707,000000,24.93,25.01,24.87,24.875,4775,0
+DUKZ.US,D,20250708,000000,24.8365,24.89,24.8365,24.8649,3437,0
+DUKZ.US,D,20250709,000000,24.89,24.96,24.89,24.9552,931,0
+DUKZ.US,D,20250710,000000,24.91,24.98,24.91,24.9745,641,0
+DUKZ.US,D,20250711,000000,24.9,24.9,24.895,24.895,316,0
+DUKZ.US,D,20250714,000000,24.9191,24.9191,24.9149,24.9149,947,0
+DUKZ.US,D,20250715,000000,24.9141,24.9141,24.85,24.8514,1371,0
+DUKZ.US,D,20250716,000000,24.8701,24.906,24.8701,24.906,2458,0
+DUKZ.US,D,20250717,000000,24.9307,24.9499,24.93,24.9499,356,0
+DUKZ.US,D,20250718,000000,24.96,24.96,24.95,24.9556,518,0
+DUKZ.US,D,20250721,000000,25.01,25.0101,24.994,24.994,479,0
+DUKZ.US,D,20250722,000000,24.9701,25.0352,24.9701,25.0352,4783,0
+DUKZ.US,D,20250723,000000,25.0268,25.03,25.02,25.0218,1023,0
+DUKZ.US,D,20250724,000000,24.98,25.35,24.98,24.9957,2062,0
+DUKZ.US,D,20250725,000000,25.0099,25.0251,24.88,25.0251,555,0
+DUKZ.US,D,20250728,000000,24.98,24.9852,24.98,24.9852,648,0
+DUKZ.US,D,20250729,000000,25.02,25.47,25.02,25.0202,1838,0
+DUKZ.US,D,20250730,000000,25.0134,25.03,24.94,24.9705,7725,0
+DUKZ.US,D,20250731,000000,25.031,25.05,24.9842,24.9842,593,0
+DUKZ.US,D,20250801,000000,24.98,25.0235,24.98,25.0203,1025,0
+DUKZ.US,D,20250804,000000,25.0735,25.63,25.065,25.1108,12170,0
+DUKZ.US,D,20250805,000000,25.0345,25.0345,24.97,25.0223,4525,0
+DUKZ.US,D,20250806,000000,25.05,25.05,25.015,25.02,538,0
+DUKZ.US,D,20250807,000000,25.06,25.07,25.02,25.0307,1178,0
+DUKZ.US,D,20250808,000000,25.02,25.05,25.0199,25.0199,2497,0
+DUKZ.US,D,20250811,000000,25.0556,25.0556,25.0145,25.0145,672,0
+DUKZ.US,D,20250812,000000,25.01,25.1,24.96,25.0901,4738,0
+DUKZ.US,D,20250813,000000,25.1401,25.174,25.1401,25.174,1459,0
+DUKZ.US,D,20250814,000000,25.12,25.12,25.08,25.1094,6642,0
+DUKZ.US,D,20250815,000000,25.1,25.1099,25.09,25.1003,3020,0
+DUKZ.US,D,20250818,000000,25.12,25.12,25.1093,25.1093,515,0
+DUKZ.US,D,20250819,000000,25.1015,25.1015,25.08,25.08,798,0
+DUKZ.US,D,20250820,000000,25.0315,25.68,25.0315,25.0807,1542,0
+DUKZ.US,D,20250821,000000,25.02,25.04,25.02,25.0325,1910,0
+DUKZ.US,D,20250822,000000,25.18,25.2113,25.16,25.2113,564,0
+DUKZ.US,D,20250825,000000,25.2,25.2,25.1601,25.1601,1340,0
+DUKZ.US,D,20250826,000000,25.2,25.2,25.18,25.1962,3083,0
+DUKZ.US,D,20250827,000000,25.17,25.2126,25.17,25.1992,778,0
+DUKZ.US,D,20250828,000000,25.225,25.25,25.21,25.2452,12932,0
+DUKZ.US,D,20250829,000000,25.23,25.23,25.2097,25.2097,983,0
+DUKZ.US,D,20250902,000000,25.1344,25.1592,25.12,25.1592,8255,0
+DUKZ.US,D,20250903,000000,25.2007,25.2044,25.2007,25.2044,493,0
+DUKZ.US,D,20250904,000000,25.25,25.2711,25.245,25.2711,617,0
+DUKZ.US,D,20250905,000000,25.275,25.3004,25.26,25.3004,2875,0
+DUKZ.US,D,20250908,000000,25.3415,25.3711,25.33,25.3711,24427,0
+DUKZ.US,D,20250909,000000,25.3415,25.3581,25.3415,25.3581,549,0
+DUKZ.US,D,20250910,000000,25.42,25.45,25.4148,25.4148,1480,0
+DUKZ.US,D,20250911,000000,25.495,25.5264,25.495,25.5186,4357,0
+DUKZ.US,D,20250912,000000,25.44,25.49,25.44,25.49,917,0
+DUKZ.US,D,20250915,000000,25.535,25.5799,25.535,25.5506,1742,0
+DUKZ.US,D,20250916,000000,25.53,25.5701,25.53,25.5701,865,0
+DUKZ.US,D,20250917,000000,25.6,25.64,25.5448,25.55,1324,0
+DUKZ.US,D,20250918,000000,25.52,25.57,25.52,25.5427,5522,0
+DUKZ.US,D,20250919,000000,25.5235,25.5351,25.5,25.5351,16533,0
+DUKZ.US,D,20250922,000000,25.4905,25.5344,25.4905,25.5344,2225,0
+DUKZ.US,D,20250923,000000,25.5699,25.5699,25.51,25.5409,4639,0
+DUKZ.US,D,20250924,000000,25.5,25.53,25.45,25.4668,1660,0
+DUKZ.US,D,20250925,000000,25.44,25.44,25.4,25.4252,819,0
+DUKZ.US,D,20250926,000000,25.39,25.4401,25.39,25.4401,1394,0
+DUKZ.US,D,20250929,000000,25.52,25.5205,25.52,25.5205,109,0
+DUKZ.US,D,20250930,000000,25.55,25.55,25.49,25.4982,2114,0
+DUKZ.US,D,20251001,000000,25.58,25.61,25.55,25.61,18932,0
+DUKZ.US,D,20251002,000000,25.591,25.65,25.591,25.6237,4766,0
+DUKZ.US,D,20251003,000000,25.625,25.6499,25.6106,25.6106,1164,0
+DUKZ.US,D,20251006,000000,25.56,25.61,25.56,25.5755,1637,0
+DUKZ.US,D,20251007,000000,25.48,25.52,25.48,25.5004,782,0
+DUKZ.US,D,20251008,000000,25.5,25.5054,25.5,25.5054,425,0
+DUKZ.US,D,20251009,000000,25.43,25.47,25.43,25.4651,7293,0
+DUKZ.US,D,20251010,000000,25.55,25.55,25.4409,25.4409,2757,0
+DUKZ.US,D,20251013,000000,25.495,25.555,25.475,25.555,988,0
+DUKZ.US,D,20251014,000000,25.54,25.61,25.52,25.5906,13291,0
+DUKZ.US,D,20251015,000000,25.661,25.68,25.6255,25.6255,6473,0
+DUKZ.US,D,20251016,000000,25.635,25.69,25.6297,25.6297,938,0
+DUKZ.US,D,20251017,000000,25.5769,25.6204,25.5769,25.6204,5382,0
+DUKZ.US,D,20251020,000000,25.6501,25.6951,25.6501,25.6951,419,0
+DUKZ.US,D,20251021,000000,25.74,25.74,25.698,25.698,598,0
+DUKZ.US,D,20251022,000000,25.66,25.66,25.61,25.6551,2447,0
+DUKZ.US,D,20251023,000000,25.68,25.68,25.6451,25.6451,1699,0
+DUKZ.US,D,20251024,000000,25.69,25.74,25.67,25.715,3962,0
+DUKZ.US,D,20251027,000000,25.76,25.81,25.7599,25.81,24367,0
+DUKZ.US,D,20251028,000000,25.82,25.82,25.77,25.787,2316,0
+DUKZ.US,D,20251029,000000,25.805,25.84,25.72,25.7205,2832,0
+DUKZ.US,D,20251030,000000,25.6301,25.693,25.62,25.6305,1201,0
+DUKZ.US,D,20251031,000000,25.6562,25.6562,25.61,25.64,5413,0
+DUKZ.US,D,20251103,000000,25.62,25.64,25.58,25.5948,1130,0
+DUKZ.US,D,20251104,000000,25.61,25.61,25.567,25.57,191371,0
+DUKZ.US,D,20251105,000000,25.4307,25.5,25.4307,25.4672,14712,0
+DUKZ.US,D,20251106,000000,25.55,25.55,25.48,25.5004,6197,0
+DUKZ.US,D,20251107,000000,25.48,25.52,25.43,25.4962,5806,0
+DUKZ.US,D,20251110,000000,25.57,25.57,25.5248,25.5447,5819,0
+DUKZ.US,D,20251111,000000,25.53,25.5831,25.53,25.5831,1168,0
+DUKZ.US,D,20251112,000000,25.5301,25.59,25.5301,25.5572,17159,0
+DUKZ.US,D,20251113,000000,25.5193,25.5193,25.4015,25.4048,1212,0
+DUKZ.US,D,20251114,000000,25.39,25.405,25.3553,25.3553,1544,0
+DUKZ.US,D,20251117,000000,25.3928,25.4,25.3356,25.3356,20306,0
+DUKZ.US,D,20251118,000000,25.32,25.4,25.31,25.3548,1952,0
+DUKZ.US,D,20251119,000000,25.363,25.4,25.34,25.3585,3311,0
+DUKZ.US,D,20251120,000000,25.4039,25.4039,25.3549,25.3549,2823,0
+DUKZ.US,D,20251121,000000,25.3705,25.3999,25.3705,25.3999,374,0
+DUKZ.US,D,20251124,000000,25.435,25.4599,25.435,25.4599,1152,0
+DUKZ.US,D,20251125,000000,25.47,25.55,25.47,25.5198,17314,0
+DUKZ.US,D,20251126,000000,25.5052,25.59,25.5052,25.5599,11507,0
+DUKZ.US,D,20251128,000000,25.51,25.5486,25.51,25.5486,422,0
+DUKZ.US,D,20251201,000000,25.49,25.49,25.42,25.448,3158,0
+DUKZ.US,D,20251202,000000,25.44,25.5,25.4301,25.47,8169,0
+DUKZ.US,D,20251203,000000,25.52,25.54,25.4901,25.5132,1972,0
+DUKZ.US,D,20251204,000000,25.44,25.52,25.44,25.4801,8044,0
+DUKZ.US,D,20251205,000000,25.2852,25.2852,25.2599,25.2599,252,0
+DUKZ.US,D,20251208,000000,25.18,25.2399,25.18,25.2198,1238,0
+DUKZ.US,D,20251209,000000,25.215,25.23,25.2096,25.2096,1571,0
+DUKZ.US,D,20251210,000000,25.2313,25.2729,25.2101,25.2729,3324,0
+DUKZ.US,D,20251211,000000,25.2952,25.31,25.2749,25.2749,5520,0
+DUKZ.US,D,20251212,000000,25.24,25.24,25.2083,25.2083,437,0
+DUKZ.US,D,20251215,000000,25.2252,25.2252,25.19,25.195,826,0
+DUKZ.US,D,20251216,000000,25.2048,25.2214,25.18,25.2214,3113,0
+DUKZ.US,D,20251217,000000,25.1801,25.19,25.1641,25.1641,406,0
+DUKZ.US,D,20251218,000000,25.22,25.24,25.22,25.2267,1805,0
+DUKZ.US,D,20251219,000000,25.27,25.28,25.24,25.2641,4152,0
+DUKZ.US,D,20251222,000000,25.309,25.309,25.295,25.2974,1093,0
+DUKZ.US,D,20251223,000000,25.3,25.4,25.2756,25.3042,7156,0
+DUKZ.US,D,20251224,000000,25.36,25.36,25.34,25.3497,556,0
+DUKZ.US,D,20251226,000000,25.39,25.39,25.35,25.37,7902,0
+DUKZ.US,D,20251229,000000,25.29,25.3168,25.29,25.3168,1198,0
+DUKZ.US,D,20251230,000000,25.31,25.31,25.26,25.2941,1619,0
+DUKZ.US,D,20251231,000000,25.24,25.29,25.24,25.28,1478,0
+DUKZ.US,D,20260102,000000,25.285,25.35,25.26,25.35,6241,0
+DUKZ.US,D,20260105,000000,25.3569,25.41,25.3569,25.41,5233,0
+DUKZ.US,D,20260106,000000,25.41,25.46,25.36,25.46,7508,0
+DUKZ.US,D,20260107,000000,25.404,25.4184,25.4,25.4184,832,0
+DUKZ.US,D,20260108,000000,25.396,25.396,25.3863,25.3863,323,0
+DUKZ.US,D,20260109,000000,25.42,25.43,25.416,25.4299,6399,0
+DUKZ.US,D,20260112,000000,25.44,25.48,25.42,25.4749,4348,0
+DUKZ.US,D,20260113,000000,25.5,25.52,25.481,25.493,8761,0
+DUKZ.US,D,20260114,000000,25.49,25.52,25.46,25.5148,2401,0
+DUKZ.US,D,20260115,000000,25.55,25.55,25.5221,25.5221,1646,0
+DUKZ.US,D,20260116,000000,25.49,25.5519,25.49,25.5136,1272,0
+DUKZ.US,D,20260120,000000,25.4317,25.48,25.41,25.4141,3192,0
+DUKZ.US,D,20260121,000000,25.42,25.4927,25.42,25.4927,7200,0
+DUKZ.US,D,20260122,000000,25.53,25.58,25.513,25.52,3283,0
+DUKZ.US,D,20260123,000000,25.5,25.5372,25.5,25.5372,2009,0
+DUKZ.US,D,20260126,000000,25.5999,25.5999,25.5408,25.5504,2553,0
+DUKZ.US,D,20260127,000000,25.56,25.5921,25.5501,25.5921,1221,0
+DUKZ.US,D,20260128,000000,25.56,25.5947,25.55,25.5947,642,0
+DUKZ.US,D,20260129,000000,25.54,25.59,25.5,25.59,9887,0
+DUKZ.US,D,20260130,000000,25.49,25.5389,25.47,25.52,3779,0
+DUKZ.US,D,20260202,000000,25.495,25.54,25.495,25.52,4777,0
+DUKZ.US,D,20260203,000000,25.56,25.56,25.465,25.51,14705,0
+DUKZ.US,D,20260204,000000,25.48,25.48,25.3901,25.48,6634,0
+DUKZ.US,D,20260205,000000,25.31,25.41,25.31,25.3251,3858,0
+DUKZ.US,D,20260206,000000,25.41,25.48,25.4,25.48,5247,0
+DUKZ.US,D,20260209,000000,25.4501,25.54,25.4501,25.5197,10758,0
+DUKZ.US,D,20260210,000000,25.56,25.6,25.54,25.5407,7614,0
+DUKZ.US,D,20260211,000000,25.4701,25.5277,25.4701,25.5277,2465,0
+DUKZ.US,D,20260212,000000,25.61,25.61,25.53,25.5415,1732,0
+DUKZ.US,D,20260213,000000,25.62,25.63,25.6154,25.6154,1399,0
+DUKZ.US,D,20260217,000000,25.615,25.68,25.615,25.68,1319,0
+DUKZ.US,D,20260218,000000,25.69,25.7,25.655,25.67,7823,0
diff --git a/daily/us/nyse stocks/1/dunk.us.txt b/daily/us/nyse stocks/1/dunk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44af46e51a07218517b12c52992978da6e534b53
--- /dev/null
+++ b/daily/us/nyse stocks/1/dunk.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUNK.US,D,20250916,000000,25.02,25.06,24.99,25.0399,14322,0
+DUNK.US,D,20250917,000000,25.059,25.28,24.94,25.02,36812,0
+DUNK.US,D,20250918,000000,25.24,25.33,25.24,25.2774,119379,0
+DUNK.US,D,20250919,000000,25.36,25.48,25.3299,25.4677,9331,0
+DUNK.US,D,20250922,000000,25.4,25.5615,25.3999,25.5615,3393,0
+DUNK.US,D,20250923,000000,25.63,25.63,25.26,25.29,26225,0
+DUNK.US,D,20250924,000000,25.34,25.42,25.12,25.23,39372,0
+DUNK.US,D,20250925,000000,25.0599,25.0599,24.99,25.0561,3689,0
+DUNK.US,D,20250926,000000,25.185,25.22,25.08,25.2003,5113,0
+DUNK.US,D,20250929,000000,25.3585,25.42,25.2966,25.2966,6065,0
+DUNK.US,D,20250930,000000,25.35,25.42,25.26,25.4028,14297,0
+DUNK.US,D,20251001,000000,25.27,25.4108,25.24,25.3775,10057,0
+DUNK.US,D,20251002,000000,25.39,25.504,25.3699,25.504,15982,0
+DUNK.US,D,20251003,000000,25.53,25.6,25.4335,25.4335,70822,0
+DUNK.US,D,20251006,000000,25.51,25.73,25.431,25.682,12287,0
+DUNK.US,D,20251007,000000,25.677,25.677,25.48,25.5732,1724,0
+DUNK.US,D,20251008,000000,25.83,25.88,25.79,25.8752,38893,0
+DUNK.US,D,20251009,000000,25.87,25.92,25.8153,25.9028,50647,0
+DUNK.US,D,20251010,000000,25.98,25.98,25.154,25.154,12526,0
+DUNK.US,D,20251013,000000,25.48,25.55,25.37,25.4974,13465,0
+DUNK.US,D,20251014,000000,25.25,25.47,25.25,25.2884,1540,0
+DUNK.US,D,20251015,000000,25.4395,25.537,25.2928,25.2928,8174,0
+DUNK.US,D,20251016,000000,25.5,25.52,25.09,25.1247,2338,0
+DUNK.US,D,20251017,000000,25.05,25.23,25.03,25.215,3777,0
+DUNK.US,D,20251020,000000,25.42,25.598,25.37,25.5696,13278,0
+DUNK.US,D,20251021,000000,25.59,25.72,25.59,25.6996,29960,0
+DUNK.US,D,20251022,000000,25.6,25.65,25.34,25.47,3867,0
+DUNK.US,D,20251023,000000,25.64,25.66,25.58,25.6588,3029,0
+DUNK.US,D,20251024,000000,25.8,25.81,25.75,25.7656,10301,0
+DUNK.US,D,20251027,000000,25.9885,26.1747,25.9885,26.1747,10784,0
+DUNK.US,D,20251028,000000,26.3,26.42,26.28,26.2987,15474,0
+DUNK.US,D,20251029,000000,26.26,26.3399,26.23,26.2556,16998,0
+DUNK.US,D,20251030,000000,25.91,26.12,25.91,26.0052,11168,0
+DUNK.US,D,20251031,000000,26.15,26.15,25.92,26.0035,11240,0
+DUNK.US,D,20251103,000000,26.09,26.32,25.9705,26.0341,15142,0
+DUNK.US,D,20251104,000000,25.63,25.89,25.614,25.65,7379,0
+DUNK.US,D,20251105,000000,25.58,25.7,25.52,25.5776,3217,0
+DUNK.US,D,20251106,000000,25.24,25.245,25.06,25.1359,5092,0
+DUNK.US,D,20251107,000000,24.75,25.0765,24.645,25.0765,6173,0
+DUNK.US,D,20251110,000000,25.53,25.56,25.3425,25.552,11625,0
+DUNK.US,D,20251111,000000,25.48,25.6372,25.44,25.5904,4282,0
+DUNK.US,D,20251112,000000,25.67,25.6755,25.53,25.6497,2106,0
+DUNK.US,D,20251113,000000,25.53,25.61,25.21,25.27,39074,0
+DUNK.US,D,20251114,000000,25.009,25.4,24.96,25.2333,11870,0
+DUNK.US,D,20251117,000000,25.17,25.201,24.8875,25.0166,7619,0
+DUNK.US,D,20251118,000000,24.86,24.86,24.5,24.7499,2333,0
+DUNK.US,D,20251119,000000,24.6,24.77,24.53,24.6493,38564,0
+DUNK.US,D,20251120,000000,24.98,24.98,24.08,24.08,46489,0
+DUNK.US,D,20251121,000000,24.09,24.2669,23.8,24.088,10242,0
+DUNK.US,D,20251124,000000,24.28,24.4842,24.28,24.4842,78335,0
+DUNK.US,D,20251125,000000,24.36,24.8,24.36,24.798,44610,0
+DUNK.US,D,20251126,000000,24.85,24.91,24.8,24.8367,38181,0
+DUNK.US,D,20251128,000000,24.94,24.97,24.9,24.9352,2616,0
+DUNK.US,D,20251201,000000,24.89,24.97,24.81,24.8735,26045,0
+DUNK.US,D,20251202,000000,25.05,25.09,25,25.0037,2918,0
+DUNK.US,D,20251203,000000,24.9354,25.0584,24.9354,25.0084,3169,0
+DUNK.US,D,20251204,000000,24.76,24.84,24.73,24.8151,6354,0
+DUNK.US,D,20251205,000000,24.9225,25.03,24.92,24.953,6391,0
+DUNK.US,D,20251208,000000,24.9705,24.9705,24.73,24.785,29718,0
+DUNK.US,D,20251209,000000,24.8019,24.82,24.7325,24.7393,3609,0
+DUNK.US,D,20251210,000000,24.56,24.68,24.42,24.5424,1940,0
+DUNK.US,D,20251211,000000,24.54,24.78,24.54,24.7212,2970,0
+DUNK.US,D,20251212,000000,24.73,24.73,24.5,24.5714,6440,0
+DUNK.US,D,20251215,000000,24.2011,24.28,24.16,24.2114,4526,0
+DUNK.US,D,20251216,000000,24.185,24.3295,24.1,24.3,12222,0
+DUNK.US,D,20251217,000000,24.3,24.35,24.0489,24.0489,5319,0
+DUNK.US,D,20251218,000000,24.32,24.4825,24.32,24.4097,2687,0
+DUNK.US,D,20251219,000000,24.518,24.63,24.49,24.5894,2212,0
+DUNK.US,D,20251222,000000,24.69,24.81,24.67,24.81,7946,0
+DUNK.US,D,20251223,000000,24.78,24.85,24.715,24.8456,21878,0
+DUNK.US,D,20251224,000000,24.75,24.8334,24.75,24.8334,1076,0
+DUNK.US,D,20251226,000000,24.8,24.8648,24.8,24.8648,7862,0
+DUNK.US,D,20251229,000000,24.83,24.83,24.75,24.7986,1735,0
+DUNK.US,D,20251230,000000,24.77,24.8299,24.77,24.8033,4374,0
+DUNK.US,D,20251231,000000,24.73,24.73,24.57,24.61,9709,0
+DUNK.US,D,20260102,000000,24.4625,24.74,24.19,24.265,3146,0
+DUNK.US,D,20260105,000000,24.47,24.54,24.32,24.4227,2938,0
+DUNK.US,D,20260106,000000,24.5493,24.8199,24.5493,24.8199,5577,0
+DUNK.US,D,20260107,000000,24.91,25.13,24.8601,24.9452,8038,0
+DUNK.US,D,20260108,000000,24.79,24.84,24.69,24.7238,30189,0
+DUNK.US,D,20260109,000000,24.58,24.71,24.46,24.5436,13934,0
+DUNK.US,D,20260112,000000,24.3897,24.51,24.3897,24.46,12808,0
+DUNK.US,D,20260113,000000,24.28,24.41,23.96,24.0477,22185,0
+DUNK.US,D,20260114,000000,23.82,23.82,23.62,23.7198,21020,0
+DUNK.US,D,20260115,000000,23.8,23.81,23.5,23.562,13663,0
+DUNK.US,D,20260116,000000,23.55,23.63,23.4625,23.489,35567,0
+DUNK.US,D,20260120,000000,23.13,23.21,23.06,23.0854,12030,0
+DUNK.US,D,20260121,000000,23.12,23.28,23,23.2024,10426,0
+DUNK.US,D,20260122,000000,23.4591,23.55,23.38,23.5188,9177,0
+DUNK.US,D,20260123,000000,23.73,23.815,23.58,23.735,53761,0
+DUNK.US,D,20260126,000000,23.84,23.999,23.785,23.9009,6244,0
+DUNK.US,D,20260127,000000,23.845,23.9,23.774,23.8952,4094,0
+DUNK.US,D,20260128,000000,24.06,24.09,23.82,23.89,26627,0
+DUNK.US,D,20260129,000000,23.2702,23.56,23.025,23.385,23881,0
+DUNK.US,D,20260130,000000,23.43,23.43,23.2097,23.2097,4503,0
+DUNK.US,D,20260202,000000,23.3,23.47,23.26,23.2645,15476,0
+DUNK.US,D,20260203,000000,22.74,23.19,22.33,22.495,73630,0
+DUNK.US,D,20260204,000000,22,22.39,22,22.2,10163,0
+DUNK.US,D,20260205,000000,21.83,21.88,21.3901,21.4307,9087,0
+DUNK.US,D,20260206,000000,21.6,21.6266,21.3,21.6266,12256,0
+DUNK.US,D,20260209,000000,21.64,21.89,21.6,21.8406,9103,0
+DUNK.US,D,20260210,000000,21.9099,22.1399,21.85,21.85,23758,0
+DUNK.US,D,20260211,000000,22.03,22.03,21.43,21.45,7506,0
+DUNK.US,D,20260212,000000,21.46,21.46,21.01,21.17,6565,0
+DUNK.US,D,20260213,000000,21.23,21.38,21.035,21.19,11060,0
+DUNK.US,D,20260217,000000,21.22,21.22,20.89,21.1,44830,0
+DUNK.US,D,20260218,000000,21.29,21.47,21.29,21.4,10901,0
diff --git a/daily/us/nyse stocks/1/dv.us.txt b/daily/us/nyse stocks/1/dv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..805e99c6cc996635f91e6fad2592b6f46c98ea25
--- /dev/null
+++ b/daily/us/nyse stocks/1/dv.us.txt	
@@ -0,0 +1,1214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DV.US,D,20210421,000000,35,38.28,33.04,36,10062300,0
+DV.US,D,20210422,000000,35.04,37.5,34.21,35.77,993963,0
+DV.US,D,20210423,000000,35.01,35.65,33.2006,34.24,916660,0
+DV.US,D,20210426,000000,34.4,35.3403,34.09,34.86,342602,0
+DV.US,D,20210427,000000,35.31,35.5129,34.17,34.59,208054,0
+DV.US,D,20210428,000000,34.3,34.895,34.01,34.24,339252,0
+DV.US,D,20210429,000000,34.26,34.4971,31.43,34.27,534408,0
+DV.US,D,20210430,000000,33.59,35.48,33.32,35.21,702321,0
+DV.US,D,20210503,000000,35.63,36.925,35.5405,35.76,198275,0
+DV.US,D,20210504,000000,35.53,35.75,34.08,34.63,239249,0
+DV.US,D,20210505,000000,34.09,34.81,34.09,34.56,80373,0
+DV.US,D,20210506,000000,34.65,34.7,34,34.21,340702,0
+DV.US,D,20210507,000000,34,36.6,34,36.42,296241,0
+DV.US,D,20210510,000000,36.42,36.97,32.07,32.98,460081,0
+DV.US,D,20210511,000000,32.77,35.66,31.5,33.94,466991,0
+DV.US,D,20210512,000000,33.84,34.25,32.93,33.53,230773,0
+DV.US,D,20210513,000000,33.59,33.655,28.52,29.71,626368,0
+DV.US,D,20210514,000000,30.34,31.6173,30.06,30.86,533463,0
+DV.US,D,20210517,000000,30.38,31.08,29.025,29.82,442430,0
+DV.US,D,20210518,000000,29.54,30.3,28.67,28.7,417252,0
+DV.US,D,20210519,000000,28.5,28.96,27.16,27.33,787560,0
+DV.US,D,20210520,000000,27.49,30.54,27.49,29.79,516653,0
+DV.US,D,20210521,000000,30.24,32.55,30.091,32.2,418111,0
+DV.US,D,20210524,000000,32.51,33.2,30.75,33.01,266891,0
+DV.US,D,20210525,000000,33.07,34.99,33.07,34.8,449924,0
+DV.US,D,20210526,000000,34.83,36.35,31.325,35.08,704651,0
+DV.US,D,20210527,000000,34.95,37.22,34.43,36.72,324174,0
+DV.US,D,20210528,000000,37,37.05,36.15,36.89,463352,0
+DV.US,D,20210601,000000,36.97,36.97,34.55,34.84,211780,0
+DV.US,D,20210602,000000,35.1,36.99,35.1,36.65,384982,0
+DV.US,D,20210603,000000,36.24,36.6,34.57,34.69,242603,0
+DV.US,D,20210604,000000,35,35.9899,34.94,35.22,184697,0
+DV.US,D,20210607,000000,35.49,35.86,35.08,35.15,175903,0
+DV.US,D,20210608,000000,35.06,35.68,34.69,35.08,235639,0
+DV.US,D,20210609,000000,35.25,39.24,35.07,35.73,966187,0
+DV.US,D,20210610,000000,35.97,36.28,33.51,34.31,406513,0
+DV.US,D,20210611,000000,34.42,36.15,34.08,36,407464,0
+DV.US,D,20210614,000000,36.29,38.385,36,37.49,712471,0
+DV.US,D,20210615,000000,37.25,37.25,35.12,35.29,287109,0
+DV.US,D,20210616,000000,35.17,36.07,34.12,34.74,315192,0
+DV.US,D,20210617,000000,34.41,35.91,34.24,35.62,268779,0
+DV.US,D,20210618,000000,35.58,38.8666,35.33,38.65,506822,0
+DV.US,D,20210621,000000,39,41.5,38.5,39.08,639251,0
+DV.US,D,20210622,000000,38.98,41.45,38.98,40.93,575677,0
+DV.US,D,20210623,000000,41.38,43.869,41.03,43.08,737349,0
+DV.US,D,20210624,000000,43.3,43.7602,39.0201,41.96,900799,0
+DV.US,D,20210625,000000,42.02,44.24,41.1031,43.52,1390681,0
+DV.US,D,20210628,000000,43.53,45.81,43.41,43.99,532432,0
+DV.US,D,20210629,000000,44.29,48.42,43.81,47.06,543317,0
+DV.US,D,20210630,000000,46.79,47.68,42.32,42.34,948533,0
+DV.US,D,20210701,000000,42.06,43.19,41.16,41.46,594055,0
+DV.US,D,20210702,000000,41.89,42.89,39.43,39.48,334437,0
+DV.US,D,20210706,000000,39.43,39.8446,38.09,38.13,281878,0
+DV.US,D,20210707,000000,38.2,39.13,37.5762,38.02,219328,0
+DV.US,D,20210708,000000,36.89,39.24,36.24,39.12,226479,0
+DV.US,D,20210709,000000,39.46,40.53,38.5,40.21,236897,0
+DV.US,D,20210712,000000,40.06,40.6,38.31,39.62,242770,0
+DV.US,D,20210713,000000,39.71,40.71,37.88,37.97,259486,0
+DV.US,D,20210714,000000,38.18,38.47,34.16,36.11,724377,0
+DV.US,D,20210715,000000,36.25,36.25,33.49,34.56,474988,0
+DV.US,D,20210716,000000,35.13,36.66,34.92,35.99,470169,0
+DV.US,D,20210719,000000,35.17,38.03,34.806,37.7,242833,0
+DV.US,D,20210720,000000,37.8,38.33,37.4186,37.87,184048,0
+DV.US,D,20210721,000000,37.46,38.33,36.01,36.25,286331,0
+DV.US,D,20210722,000000,36.38,37.27,35.72,36.29,300169,0
+DV.US,D,20210723,000000,37.33,38.65,36.01,36.1,595518,0
+DV.US,D,20210726,000000,36.28,37.27,34,34.51,358532,0
+DV.US,D,20210727,000000,34.75,35.03,32.07,32.65,474473,0
+DV.US,D,20210728,000000,33,35.2,33,34.8,952272,0
+DV.US,D,20210729,000000,35.1,36.5,35.01,35.9,299798,0
+DV.US,D,20210730,000000,34.1,35.69,32.95,34.6,556696,0
+DV.US,D,20210802,000000,34.53,35.26,32.83,34.7,252947,0
+DV.US,D,20210803,000000,34.7,35.06,33.58,34.75,268220,0
+DV.US,D,20210804,000000,34.79,35.7,34.41,35.19,121817,0
+DV.US,D,20210805,000000,35.05,35.7,34.3601,34.69,195636,0
+DV.US,D,20210806,000000,34.29,35.33,33.98,34.15,116858,0
+DV.US,D,20210809,000000,34.18,35.1,33.62,34,166515,0
+DV.US,D,20210810,000000,34.5,35.16,33.18,33.57,144684,0
+DV.US,D,20210811,000000,33.55,33.72,32.21,33.2,129119,0
+DV.US,D,20210812,000000,32.96,34.18,32.75,33.8,172582,0
+DV.US,D,20210813,000000,33.75,33.91,32.84,33.06,197926,0
+DV.US,D,20210816,000000,32.71,32.83,31,31.5,216852,0
+DV.US,D,20210817,000000,31.17,32.451,30.585,31.73,142541,0
+DV.US,D,20210818,000000,31.75,32.23,31.5,31.78,242698,0
+DV.US,D,20210819,000000,31.73,31.97,30.995,31.35,166588,0
+DV.US,D,20210820,000000,31.54,31.99,31.01,31.77,135770,0
+DV.US,D,20210823,000000,31.95,32.28,31.54,31.66,104993,0
+DV.US,D,20210824,000000,31.84,32.51,31.46,31.83,228510,0
+DV.US,D,20210825,000000,31.53,32.6199,31.53,31.92,194663,0
+DV.US,D,20210826,000000,31.9,32.22,31,31.05,148812,0
+DV.US,D,20210827,000000,31,33.96,30.86,33.58,359250,0
+DV.US,D,20210830,000000,34.03,36.6741,34.03,35.24,457784,0
+DV.US,D,20210831,000000,35.32,36.99,35.24,36.33,255431,0
+DV.US,D,20210901,000000,36.07,36.79,35.65,36.58,117498,0
+DV.US,D,20210902,000000,36.4,36.64,35.765,36.31,94411,0
+DV.US,D,20210903,000000,36.69,38.13,36.69,37.41,108838,0
+DV.US,D,20210907,000000,37.2,37.5,35.63,36.75,214242,0
+DV.US,D,20210908,000000,36.21,36.36,35.23,35.83,141301,0
+DV.US,D,20210909,000000,35.68,38.23,35.34,37.16,260118,0
+DV.US,D,20210910,000000,37.18,37.6608,35.96,36,120301,0
+DV.US,D,20210913,000000,36.39,36.47,34.65,35.36,163089,0
+DV.US,D,20210914,000000,35.62,35.62,33.06,33.88,369170,0
+DV.US,D,20210915,000000,33.36,36.36,33.29,36.05,317393,0
+DV.US,D,20210916,000000,35.5,36.19,34.75,36.06,212814,0
+DV.US,D,20210917,000000,36.21,37.84,35.6,37.25,293916,0
+DV.US,D,20210920,000000,35.88,35.88,33.87,34.6,529135,0
+DV.US,D,20210921,000000,34.6,35.91,34.48,35.22,291298,0
+DV.US,D,20210922,000000,35.29,35.775,34.9,34.99,324057,0
+DV.US,D,20210923,000000,35.05,36.58,34.8,36.35,237388,0
+DV.US,D,20210924,000000,35.87,36.1742,35.08,35.63,154466,0
+DV.US,D,20210927,000000,35.26,36.06,34.95,35.72,296690,0
+DV.US,D,20210928,000000,35.01,35.46,33.52,35,885336,0
+DV.US,D,20210929,000000,34.84,35.79,34.64,35.35,718472,0
+DV.US,D,20210930,000000,35.33,35.33,32.87,34.16,375786,0
+DV.US,D,20211001,000000,34.46,35.25,33.84,34.07,420030,0
+DV.US,D,20211004,000000,34.03,34.52,30.85,31.85,761205,0
+DV.US,D,20211005,000000,31.86,33.22,31.84,32.45,244148,0
+DV.US,D,20211006,000000,31.9,32.46,31.12,31.74,159057,0
+DV.US,D,20211007,000000,31.85,33.48,31.81,33.07,199130,0
+DV.US,D,20211008,000000,33.24,34.71,32.645,34.53,430663,0
+DV.US,D,20211011,000000,34.23,34.44,31.28,31.63,597436,0
+DV.US,D,20211012,000000,31.69,32.03,29.83,30.97,513428,0
+DV.US,D,20211013,000000,31.05,31.53,30.32,31.31,263264,0
+DV.US,D,20211014,000000,31.76,32.44,31.1604,32.11,293897,0
+DV.US,D,20211015,000000,32.12,32.23,30.82,31.76,1699135,0
+DV.US,D,20211018,000000,32.01,36.735,32.01,35.36,1577518,0
+DV.US,D,20211019,000000,35.76,37.57,34.61,36.68,644763,0
+DV.US,D,20211020,000000,36.62,36.68,35.25,35.49,545356,0
+DV.US,D,20211021,000000,35.58,36.92,35.58,36.01,361163,0
+DV.US,D,20211022,000000,36.01,36.66,35.33,36.16,606833,0
+DV.US,D,20211025,000000,36.07,36.8999,35.67,36.66,708176,0
+DV.US,D,20211026,000000,37.07,39.05,37.07,38.3,574669,0
+DV.US,D,20211027,000000,38.3,39.88,36.6401,37.18,713478,0
+DV.US,D,20211028,000000,37.14,39.29,36.93,39.18,317724,0
+DV.US,D,20211029,000000,39.14,40.01,38.69,39.53,473292,0
+DV.US,D,20211101,000000,39.66,40.79,38.3,38.39,344172,0
+DV.US,D,20211102,000000,38.3,38.59,36.98,37.47,571355,0
+DV.US,D,20211103,000000,37.13,38.52,35.68,35.86,604733,0
+DV.US,D,20211104,000000,35.22,37.03,34.65,36.08,715489,0
+DV.US,D,20211105,000000,36.02,36.61,33.06,33.17,797518,0
+DV.US,D,20211108,000000,33.49,34.49,32.81,33.68,540691,0
+DV.US,D,20211109,000000,34.11,34.62,33.3,34.24,609885,0
+DV.US,D,20211110,000000,31.74,37.53,31.3,34.9,1049831,0
+DV.US,D,20211111,000000,34.97,35.8989,34.56,34.68,1598736,0
+DV.US,D,20211112,000000,35.09,35.09,33.64,34.82,488885,0
+DV.US,D,20211115,000000,34.8,34.99,33.39,33.74,708120,0
+DV.US,D,20211116,000000,31.25,34.42,30.36,33.14,1283410,0
+DV.US,D,20211117,000000,33.16,33.265,30.8025,32.14,915349,0
+DV.US,D,20211118,000000,33.79,34.82,30.74,31.37,3987221,0
+DV.US,D,20211119,000000,32.02,33.21,31.4,31.53,2321345,0
+DV.US,D,20211122,000000,33.15,33.43,31.42,32.74,2081791,0
+DV.US,D,20211123,000000,32.68,33.14,30.38,31.26,1320935,0
+DV.US,D,20211124,000000,31.27,33.5,30.71,32.99,651124,0
+DV.US,D,20211126,000000,32.19,33.1,32.01,33.05,428980,0
+DV.US,D,20211129,000000,33.17,33.45,32.01,32.17,1170049,0
+DV.US,D,20211130,000000,32.2,32.53,30.35,30.88,944321,0
+DV.US,D,20211201,000000,30.9,31.57,29.49,30.02,1312291,0
+DV.US,D,20211202,000000,30.02,31.54,29.68,31.11,1014613,0
+DV.US,D,20211203,000000,31.25,31.34,29.5,31.13,1065755,0
+DV.US,D,20211206,000000,30.75,32.13,30.045,31.4,1095170,0
+DV.US,D,20211207,000000,32.18,33.015,31.68,32.13,1042214,0
+DV.US,D,20211208,000000,32.15,33.21,31.55,32.38,1666880,0
+DV.US,D,20211209,000000,32.32,33.14,31.33,31.5,748817,0
+DV.US,D,20211210,000000,31.54,32.39,31.12,31.39,1547664,0
+DV.US,D,20211213,000000,31.35,33.01,31.15,31.56,1167814,0
+DV.US,D,20211214,000000,30.75,31.515,30.19,30.98,2188231,0
+DV.US,D,20211215,000000,30.79,32.44,30.57,32.15,1974349,0
+DV.US,D,20211216,000000,32.08,32.43,30.42,30.53,2286719,0
+DV.US,D,20211217,000000,30.26,31.71,29.12,31.15,3443133,0
+DV.US,D,20211220,000000,30.47,31.42,30.22,30.64,1593207,0
+DV.US,D,20211221,000000,30.8,31.62,30.01,30.98,1793800,0
+DV.US,D,20211222,000000,31.02,32.17,30.8012,32.16,1141051,0
+DV.US,D,20211223,000000,32.06,32.85,31.41,32.76,745882,0
+DV.US,D,20211227,000000,32.78,33.73,32.58,33.66,473639,0
+DV.US,D,20211228,000000,33.7,33.89,32.46,33.33,593229,0
+DV.US,D,20211229,000000,33.33,33.33,32.38,32.91,712667,0
+DV.US,D,20211230,000000,32.8,33.635,32.8,33.28,1131386,0
+DV.US,D,20211231,000000,33.38,33.9,33.19,33.28,448290,0
+DV.US,D,20220103,000000,33.26,33.6113,32.3,32.78,500468,0
+DV.US,D,20220104,000000,32.49,32.77,30.56,31.06,1662918,0
+DV.US,D,20220105,000000,30.83,31.2,29.185,29.62,957946,0
+DV.US,D,20220106,000000,29.18,30.65,28.61,28.76,928414,0
+DV.US,D,20220107,000000,28.77,29.35,27.42,27.42,998112,0
+DV.US,D,20220110,000000,27.21,27.73,25.8,27.62,1108519,0
+DV.US,D,20220111,000000,27.54,29.29,27.41,29.15,912488,0
+DV.US,D,20220112,000000,29.14,29.4376,27.43,27.77,407932,0
+DV.US,D,20220113,000000,27.5,28.28,26.43,26.61,805156,0
+DV.US,D,20220114,000000,26.24,27,25.29,25.77,773869,0
+DV.US,D,20220118,000000,25.05,25.98,24.2,24.36,732748,0
+DV.US,D,20220119,000000,24.15,25.205,23.84,24.2,968759,0
+DV.US,D,20220120,000000,24.63,25.48,24.48,24.72,622833,0
+DV.US,D,20220121,000000,24.39,24.75,22.71,23.05,1009395,0
+DV.US,D,20220124,000000,22.56,24.65,21.94,24.38,1106755,0
+DV.US,D,20220125,000000,23.76,24.28,22.71,23.67,766790,0
+DV.US,D,20220126,000000,24.3,24.85,23,23.06,581039,0
+DV.US,D,20220127,000000,23.54,24.58,23.11,23.5,738008,0
+DV.US,D,20220128,000000,23.68,24.55,23.08,24.38,786445,0
+DV.US,D,20220131,000000,24.53,28.15,24.42,27.66,1289528,0
+DV.US,D,20220201,000000,27.77,28.81,27.59,27.98,732417,0
+DV.US,D,20220202,000000,28.35,28.35,27.08,27.23,728151,0
+DV.US,D,20220203,000000,25.53,26.04,24.69,25.35,1872666,0
+DV.US,D,20220204,000000,25.65,27.03,25.36,26.81,813044,0
+DV.US,D,20220207,000000,26.77,27.55,26.07,26.8,427399,0
+DV.US,D,20220208,000000,26.6,27.9,26.28,27.88,531036,0
+DV.US,D,20220209,000000,28.12,29.6,27.92,28.99,679551,0
+DV.US,D,20220210,000000,27.93,29.51,27.26,28.02,420082,0
+DV.US,D,20220211,000000,28.22,28.87,26.9,27.06,332069,0
+DV.US,D,20220214,000000,26.73,28.42,26.18,27.23,274017,0
+DV.US,D,20220215,000000,27.71,29.18,27.51,29.1,534922,0
+DV.US,D,20220216,000000,28.7,28.7,27.37,28.18,241806,0
+DV.US,D,20220217,000000,27.71,28.13,26.91,27.27,281902,0
+DV.US,D,20220218,000000,27.26,27.66,25.94,26.24,390671,0
+DV.US,D,20220222,000000,25.97,27.44,25.73,26.92,551238,0
+DV.US,D,20220223,000000,26.1,26.36,23.99,24.02,815881,0
+DV.US,D,20220224,000000,22.85,25.53,22.52,25.43,1462151,0
+DV.US,D,20220225,000000,25.42,27.4,24.94,27.16,1048551,0
+DV.US,D,20220228,000000,26.8,28.2,26.63,27.65,1063839,0
+DV.US,D,20220301,000000,27.75,28.88,27.71,27.91,682977,0
+DV.US,D,20220302,000000,28.16,28.315,26.84,27.32,360276,0
+DV.US,D,20220303,000000,27.43,27.92,25.6,26.1,398827,0
+DV.US,D,20220304,000000,26.06,26.5,23.95,25.07,823477,0
+DV.US,D,20220307,000000,25.22,25.57,23.67,23.7,809560,0
+DV.US,D,20220308,000000,23.53,24.35,22.96,23.62,661746,0
+DV.US,D,20220309,000000,23.7,24.69,21.94,23.73,1472538,0
+DV.US,D,20220310,000000,23.21,23.66,22.75,22.81,695820,0
+DV.US,D,20220311,000000,23.04,23.5,21.62,21.83,891619,0
+DV.US,D,20220314,000000,21.55,22.42,19.95,20.56,1494797,0
+DV.US,D,20220315,000000,20.5,21.24,20.12,21.11,1389293,0
+DV.US,D,20220316,000000,21.42,24.97,21.42,24.85,978349,0
+DV.US,D,20220317,000000,24.42,26.17,24.09,25.26,1448910,0
+DV.US,D,20220318,000000,25.25,26.78,25.25,26.36,2025931,0
+DV.US,D,20220321,000000,26.11,26.86,24.66,25.66,812366,0
+DV.US,D,20220322,000000,25.63,26.79,25.29,25.31,454633,0
+DV.US,D,20220323,000000,25,25.22,23.94,24.77,1093044,0
+DV.US,D,20220324,000000,25.02,25.984,23.74,25.55,958744,0
+DV.US,D,20220325,000000,25.62,25.7,24.46,24.91,755510,0
+DV.US,D,20220328,000000,24.9,25.39,23.96,24.79,522827,0
+DV.US,D,20220329,000000,25.24,26.6,24.94,26.44,516634,0
+DV.US,D,20220330,000000,26.02,26.52,25.295,25.56,751145,0
+DV.US,D,20220331,000000,25.6,25.785,24.965,25.17,592853,0
+DV.US,D,20220401,000000,26.24,27.05,25.63,25.89,622938,0
+DV.US,D,20220404,000000,25.56,26.98,25.56,26.12,425973,0
+DV.US,D,20220405,000000,26,26.28,24.74,24.88,337293,0
+DV.US,D,20220406,000000,24.24,24.55,23.33,24.31,553154,0
+DV.US,D,20220407,000000,24.13,25.02,23.84,24.32,433445,0
+DV.US,D,20220408,000000,24.05,24.57,23.59,24.5,821179,0
+DV.US,D,20220411,000000,24.1,24.85,23.5,24.37,293334,0
+DV.US,D,20220412,000000,24.91,25.46,24.14,24.82,698044,0
+DV.US,D,20220413,000000,24.57,25.09,24.02,24.68,620699,0
+DV.US,D,20220414,000000,24.79,24.94,23.8219,24.25,422811,0
+DV.US,D,20220418,000000,24.18,24.28,23.265,23.62,558083,0
+DV.US,D,20220419,000000,23.43,24.62,23.43,24.03,727813,0
+DV.US,D,20220420,000000,24.35,24.43,23.26,23.9,491033,0
+DV.US,D,20220421,000000,24.16,24.91,22.365,22.59,327338,0
+DV.US,D,20220422,000000,22.36,23.08,22,22.08,291942,0
+DV.US,D,20220425,000000,21.85,23.04,21.85,22.75,678297,0
+DV.US,D,20220426,000000,22.63,22.81,21.61,22.02,503197,0
+DV.US,D,20220427,000000,21.98,22.51,21.38,21.74,445875,0
+DV.US,D,20220428,000000,21.85,23.32,21.27,22.53,470396,0
+DV.US,D,20220429,000000,22.48,23,21.72,21.75,264377,0
+DV.US,D,20220502,000000,21.59,22.675,21.37,22.03,578621,0
+DV.US,D,20220503,000000,22.19,22.35,21.23,21.5,395882,0
+DV.US,D,20220504,000000,21.58,22.16,20.59,22.13,641872,0
+DV.US,D,20220505,000000,21.7,21.7,20.39,21.39,798331,0
+DV.US,D,20220506,000000,21.14,22.13,20.02,20.85,747918,0
+DV.US,D,20220509,000000,20.36,20.86,18.97,19.15,1386549,0
+DV.US,D,20220510,000000,19.69,19.69,17.22,18.28,1611905,0
+DV.US,D,20220511,000000,19.24,20.98,18.4,18.6,1480338,0
+DV.US,D,20220512,000000,18.56,21.12,18.19,20.44,1488522,0
+DV.US,D,20220513,000000,20.83,22.15,20.42,22.09,2028847,0
+DV.US,D,20220516,000000,22.09,22.35,20.56,20.75,1092241,0
+DV.US,D,20220517,000000,21.38,22.185,20.91,21.85,2139031,0
+DV.US,D,20220518,000000,21.43,22.44,20.77,21.22,643538,0
+DV.US,D,20220519,000000,21.2,22.78,21.2,21.96,858618,0
+DV.US,D,20220520,000000,22.23,22.43,21.17,22.31,532886,0
+DV.US,D,20220523,000000,22.29,22.99,21.87,22.81,424934,0
+DV.US,D,20220524,000000,22.38,22.38,20.7,21.26,690460,0
+DV.US,D,20220525,000000,21.14,22.54,20.99,22.19,559664,0
+DV.US,D,20220526,000000,22.05,22.81,21.95,22.74,471665,0
+DV.US,D,20220527,000000,22.8,23.68,22.8,23,536871,0
+DV.US,D,20220531,000000,23.1,23.175,21.77,22.25,1433007,0
+DV.US,D,20220601,000000,22.29,23.19,22.25,22.6,743421,0
+DV.US,D,20220602,000000,22.59,23.59,22.43,23.33,515567,0
+DV.US,D,20220603,000000,22.91,23.09,22.3,22.62,416069,0
+DV.US,D,20220606,000000,23.14,23.19,21.7,22.45,541720,0
+DV.US,D,20220607,000000,22.28,23.01,22,22.97,670637,0
+DV.US,D,20220608,000000,23,23.39,22.6,22.78,384609,0
+DV.US,D,20220609,000000,22.6,23.09,22.32,22.75,734542,0
+DV.US,D,20220610,000000,22.23,22.52,21.69,22,854750,0
+DV.US,D,20220613,000000,21.1,21.81,20.91,21.14,799448,0
+DV.US,D,20220614,000000,21.46,21.56,20.78,21.1,706644,0
+DV.US,D,20220615,000000,21.36,22.19,21.32,21.78,901040,0
+DV.US,D,20220616,000000,21.01,21.47,20.28,20.48,910741,0
+DV.US,D,20220617,000000,20.63,21.66,20.48,21.2,883548,0
+DV.US,D,20220621,000000,21.57,22.39,21.47,21.73,802104,0
+DV.US,D,20220622,000000,21.31,23.469,21.245,22.53,1232151,0
+DV.US,D,20220623,000000,22.61,23.865,22.52,23.32,632156,0
+DV.US,D,20220624,000000,23.7,24.5,23.38,24.49,1164245,0
+DV.US,D,20220627,000000,24.51,24.7,23.86,24.12,735129,0
+DV.US,D,20220628,000000,24.19,24.28,22.26,22.27,546809,0
+DV.US,D,20220629,000000,22.09,22.44,21.7,22.29,490811,0
+DV.US,D,20220630,000000,22.06,22.9,21.21,22.67,645429,0
+DV.US,D,20220701,000000,22.75,23.7,22.4,23.62,501655,0
+DV.US,D,20220705,000000,23.38,24.79,22.71,24.68,709622,0
+DV.US,D,20220706,000000,24.59,24.98,23.72,23.75,788993,0
+DV.US,D,20220707,000000,23.73,24.68,23.73,24.54,585025,0
+DV.US,D,20220708,000000,24.16,25.08,23.93,24.51,417719,0
+DV.US,D,20220711,000000,24.26,24.26,23.38,23.71,450587,0
+DV.US,D,20220712,000000,23.81,24.08,22.32,22.57,478255,0
+DV.US,D,20220713,000000,21.97,23.065,21.61,22.83,394635,0
+DV.US,D,20220714,000000,22.64,22.92,21.86,22.52,457570,0
+DV.US,D,20220715,000000,23.35,24.25,23.02,24.23,587212,0
+DV.US,D,20220718,000000,24.52,24.73,23.445,23.56,623411,0
+DV.US,D,20220719,000000,24.09,24.1,23.43,23.6,314571,0
+DV.US,D,20220720,000000,23.76,24.825,23.655,24.39,841836,0
+DV.US,D,20220721,000000,24.26,24.83,24.02,24.83,630875,0
+DV.US,D,20220722,000000,25.03,25.03,23.78,23.99,851114,0
+DV.US,D,20220725,000000,24.01,24.01,23,23.24,503953,0
+DV.US,D,20220726,000000,23.14,23.14,22.26,22.64,379614,0
+DV.US,D,20220727,000000,23.22,23.495,22.94,23.25,457605,0
+DV.US,D,20220728,000000,23.08,23.85,22.62,23.47,386215,0
+DV.US,D,20220729,000000,23.18,23.48,22.64,22.93,701592,0
+DV.US,D,20220801,000000,22.72,22.74,22,22.62,856760,0
+DV.US,D,20220802,000000,22.27,23.23,22.15,23.05,614506,0
+DV.US,D,20220803,000000,23.07,25.03,23.07,23.87,1055729,0
+DV.US,D,20220804,000000,27.12,27.6,24.85,25.17,2528432,0
+DV.US,D,20220805,000000,24.76,26.25,24.29,26,804312,0
+DV.US,D,20220808,000000,26.1,26.77,25.98,26.54,1423570,0
+DV.US,D,20220809,000000,26.31,26.61,25.72,26.58,653980,0
+DV.US,D,20220810,000000,27.2,27.85,26.09,27.5,4206568,0
+DV.US,D,20220811,000000,27.71,27.97,26.62,27.05,1621732,0
+DV.US,D,20220812,000000,27.45,27.895,27.06,27.33,885353,0
+DV.US,D,20220815,000000,26.95,27.35,26.565,27.33,587164,0
+DV.US,D,20220816,000000,27.15,27.56,26.83,27.35,422115,0
+DV.US,D,20220817,000000,26.97,27.45,26.76,27.04,553821,0
+DV.US,D,20220818,000000,26.76,27.22,26.44,27.2,588267,0
+DV.US,D,20220819,000000,27.02,27.02,26.44,26.83,427016,0
+DV.US,D,20220822,000000,26.4,26.54,25.99,26.51,783007,0
+DV.US,D,20220823,000000,26.58,26.93,26.17,26.35,365633,0
+DV.US,D,20220824,000000,26.46,27.1,26.34,26.41,333432,0
+DV.US,D,20220825,000000,26.65,26.96,26.35,26.84,533912,0
+DV.US,D,20220826,000000,26.85,27.31,25.91,26.08,662038,0
+DV.US,D,20220829,000000,25.76,26.5699,25.6614,25.86,618360,0
+DV.US,D,20220830,000000,26.18,26.3157,25.2,25.41,468849,0
+DV.US,D,20220831,000000,25.65,26.17,25.47,25.85,727377,0
+DV.US,D,20220901,000000,25.46,25.88,24.969,25.86,692406,0
+DV.US,D,20220902,000000,26.24,26.3,25.52,25.92,654667,0
+DV.US,D,20220906,000000,26.23,26.98,25.95,26.34,1089417,0
+DV.US,D,20220907,000000,26.34,28.14,26.11,27.9,1771055,0
+DV.US,D,20220908,000000,27.8,29.25,27.715,28.42,2046261,0
+DV.US,D,20220909,000000,28.69,29.92,28.39,29.26,2110706,0
+DV.US,D,20220912,000000,29.25,29.51,29.06,29.13,1537038,0
+DV.US,D,20220913,000000,28.31,29.05,27.5201,28.71,1321495,0
+DV.US,D,20220914,000000,28.77,29.0883,28.41,28.96,1009564,0
+DV.US,D,20220915,000000,28.61,29.21,28.25,28.56,977891,0
+DV.US,D,20220916,000000,28.08,28.08,27.17,27.34,5917262,0
+DV.US,D,20220919,000000,26.95,27.64,26,27.49,1272748,0
+DV.US,D,20220920,000000,27.24,27.8,26.77,27.12,742475,0
+DV.US,D,20220921,000000,27.35,27.51,26.62,26.78,567236,0
+DV.US,D,20220922,000000,26.47,26.78,26.09,26.36,937335,0
+DV.US,D,20220923,000000,26.03,26.35,25.36,26.21,898915,0
+DV.US,D,20220926,000000,26.21,27.04,25.89,26.15,578142,0
+DV.US,D,20220927,000000,26.59,27.55,26.59,27.06,943451,0
+DV.US,D,20220928,000000,27.15,28.125,26.88,27.85,726548,0
+DV.US,D,20220929,000000,27.57,28.02,27.165,27.76,909350,0
+DV.US,D,20220930,000000,27.43,28.36,27.31,27.35,1005896,0
+DV.US,D,20221003,000000,27.6,28.21,27.111,27.76,1073906,0
+DV.US,D,20221004,000000,28.33,29.09,27.71,28.45,1480968,0
+DV.US,D,20221005,000000,28.08,28.83,27.9,28,815172,0
+DV.US,D,20221006,000000,28.08,28.75,28.08,28.57,1128067,0
+DV.US,D,20221007,000000,28.2,28.27,26.86,27.17,1107918,0
+DV.US,D,20221010,000000,27.11,27.34,26.35,27.34,1088832,0
+DV.US,D,20221011,000000,27.26,27.26,25.87,26.72,1129503,0
+DV.US,D,20221012,000000,26.81,26.89,25.88,26.79,669133,0
+DV.US,D,20221013,000000,26.22,28.24,25.68,28.16,1281800,0
+DV.US,D,20221014,000000,28.58,29.01,26.94,27.03,1117697,0
+DV.US,D,20221017,000000,27.55,28.91,27.55,28.6,996588,0
+DV.US,D,20221018,000000,29.15,29.965,28.3,28.83,1485209,0
+DV.US,D,20221019,000000,28.69,28.8,28.0204,28.21,537165,0
+DV.US,D,20221020,000000,28.21,29.24,28.21,28.36,833833,0
+DV.US,D,20221021,000000,28.16,28.38,27.35,28.35,1659405,0
+DV.US,D,20221024,000000,28.94,29.955,27.91,29.71,1793027,0
+DV.US,D,20221025,000000,30.33,32.43,30.32,31.41,3337589,0
+DV.US,D,20221026,000000,30.6,31.47,29.81,30.3,2059538,0
+DV.US,D,20221027,000000,30.4,31.38,29.52,30.35,1109115,0
+DV.US,D,20221028,000000,30.04,30.22,28.43,29.45,1808298,0
+DV.US,D,20221031,000000,29.22,29.9,28.93,29.23,721550,0
+DV.US,D,20221101,000000,29.87,30,28.79,28.89,632484,0
+DV.US,D,20221102,000000,28.89,29.23,25.73,25.92,2500046,0
+DV.US,D,20221103,000000,25.41,25.945,24.75,25.13,1453978,0
+DV.US,D,20221104,000000,25.33,25.41,23.65,23.97,2341686,0
+DV.US,D,20221107,000000,24.03,24.18,23.39,23.7,973433,0
+DV.US,D,20221108,000000,23.8,24.42,23.2,23.44,1593979,0
+DV.US,D,20221109,000000,24.52,24.87,23.2,24.71,2366170,0
+DV.US,D,20221110,000000,25.87,28.26,25.87,28,2197636,0
+DV.US,D,20221111,000000,26.39,26.49,25.69,26.44,7044971,0
+DV.US,D,20221114,000000,26.4,26.54,25.8,26,2637450,0
+DV.US,D,20221115,000000,26.64,27.195,26.38,26.49,1704513,0
+DV.US,D,20221116,000000,26.06,26.54,25.73,26.26,1008798,0
+DV.US,D,20221117,000000,25.55,26.48,25.19,26.21,930952,0
+DV.US,D,20221118,000000,26.4,26.4,25.53,25.8,836051,0
+DV.US,D,20221121,000000,25.55,26.25,25.42,25.86,777399,0
+DV.US,D,20221122,000000,25.73,25.82,25.22,25.52,548109,0
+DV.US,D,20221123,000000,25.54,26.21,25.41,25.87,687521,0
+DV.US,D,20221125,000000,25.62,25.69,25.29,25.32,294954,0
+DV.US,D,20221128,000000,25.01,25.19,24.34,25.08,963558,0
+DV.US,D,20221129,000000,25.12,25.33,24.74,24.89,462520,0
+DV.US,D,20221130,000000,24.82,26.205,24.72,26.2,772856,0
+DV.US,D,20221201,000000,26.11,27.39,25.93,27.16,864868,0
+DV.US,D,20221202,000000,26.67,27.72,26.305,27.59,726871,0
+DV.US,D,20221205,000000,27.57,27.6999,26.23,26.36,571053,0
+DV.US,D,20221206,000000,26.23,26.3,25.07,25.11,384253,0
+DV.US,D,20221207,000000,25.05,25.47,24.63,24.64,377459,0
+DV.US,D,20221208,000000,24.83,25.325,24.37,25,508273,0
+DV.US,D,20221209,000000,24.8,24.92,24.41,24.44,450892,0
+DV.US,D,20221212,000000,24.44,25.32,24.44,25,581647,0
+DV.US,D,20221213,000000,26,26.69,25.25,25.39,706748,0
+DV.US,D,20221214,000000,25.37,25.85,24.97,25.07,607691,0
+DV.US,D,20221215,000000,24.5,24.88,24.44,24.63,689646,0
+DV.US,D,20221216,000000,24.31,24.97,23.35,23.54,1541095,0
+DV.US,D,20221219,000000,23.5,23.67,22.02,22.58,1264692,0
+DV.US,D,20221220,000000,22.39,22.98,22.27,22.73,658092,0
+DV.US,D,20221221,000000,22.76,23.01,22.2196,22.55,611716,0
+DV.US,D,20221222,000000,22.27,22.4415,21.77,22,539181,0
+DV.US,D,20221223,000000,21.92,22,21.56,21.82,408846,0
+DV.US,D,20221227,000000,21.62,21.9,21.29,21.74,445702,0
+DV.US,D,20221228,000000,21.78,22.06,21.33,21.44,364556,0
+DV.US,D,20221229,000000,21.71,22.19,21.5,21.92,523418,0
+DV.US,D,20221230,000000,21.55,22.05,21.52,21.96,443223,0
+DV.US,D,20230103,000000,22.22,22.59,21.16,21.78,727321,0
+DV.US,D,20230104,000000,21.9,22.76,21.735,22.25,973011,0
+DV.US,D,20230105,000000,22.03,22.3,21.62,21.99,1321953,0
+DV.US,D,20230106,000000,22.05,22.105,20.38,22.02,1607822,0
+DV.US,D,20230109,000000,22.47,23.21,22.33,22.91,1084090,0
+DV.US,D,20230110,000000,23.62,24.52,23.41,24.51,863036,0
+DV.US,D,20230111,000000,24.59,25.55,23.2801,23.6,1528024,0
+DV.US,D,20230112,000000,23.63,23.95,23.35,23.93,511955,0
+DV.US,D,20230113,000000,23.7,23.97,23.34,23.61,691095,0
+DV.US,D,20230117,000000,23.62,23.82,22.91,23.68,921007,0
+DV.US,D,20230118,000000,23.91,24.38,23.06,23.12,711782,0
+DV.US,D,20230119,000000,22.99,23.335,22.75,22.89,372001,0
+DV.US,D,20230120,000000,23.07,23.7,22.9,23.5,579772,0
+DV.US,D,20230123,000000,23.57,24.34,23.36,24.28,741222,0
+DV.US,D,20230124,000000,23.96,25.13,23.96,24.74,620443,0
+DV.US,D,20230125,000000,24.26,25.47,23.66,25.44,854323,0
+DV.US,D,20230126,000000,27.43,28.31,27.06,27.57,5162096,0
+DV.US,D,20230127,000000,27.49,28.01,27.24,27.6,3193918,0
+DV.US,D,20230130,000000,27.4,28.45,26.75,26.95,17707295,0
+DV.US,D,20230131,000000,26.93,27.39,26.65,27.19,2266352,0
+DV.US,D,20230201,000000,27.21,27.36,26.33,27.2,1938368,0
+DV.US,D,20230202,000000,27.87,28.885,27.63,28.14,2652661,0
+DV.US,D,20230203,000000,27.08,28.5,27.02,27.69,1656977,0
+DV.US,D,20230206,000000,27.28,28.37,27.28,27.84,1115554,0
+DV.US,D,20230207,000000,27.73,28.53,27.43,28.46,717365,0
+DV.US,D,20230208,000000,28.29,28.6,27.665,27.85,743198,0
+DV.US,D,20230209,000000,28.13,28.79,27.31,27.34,667844,0
+DV.US,D,20230210,000000,27.02,27.55,26.9475,27.45,851264,0
+DV.US,D,20230213,000000,27.68,27.95,27.21,27.37,893037,0
+DV.US,D,20230214,000000,27.1,28.185,26.85,27.41,969704,0
+DV.US,D,20230215,000000,27.34,28.63,27.14,28.32,1520679,0
+DV.US,D,20230216,000000,27.62,28.09,27.37,27.68,563761,0
+DV.US,D,20230217,000000,27.54,27.54,26.925,27.38,621469,0
+DV.US,D,20230221,000000,26.82,27.44,26.6955,27.36,696961,0
+DV.US,D,20230222,000000,27.69,27.8071,26.9201,27.05,1002917,0
+DV.US,D,20230223,000000,27.3,27.3,26.46,26.48,721562,0
+DV.US,D,20230224,000000,26.01,26.53,25.5897,26.37,748576,0
+DV.US,D,20230227,000000,26.58,26.85,26.33,26.46,893508,0
+DV.US,D,20230228,000000,26.31,26.84,26.03,26.27,850050,0
+DV.US,D,20230301,000000,26.44,26.59,25.68,26.01,1164302,0
+DV.US,D,20230302,000000,28.28,28.5,26.83,27.26,3261001,0
+DV.US,D,20230303,000000,27.27,28.11,27.27,27.71,1046034,0
+DV.US,D,20230306,000000,26.65,26.98,25.81,26.75,6691038,0
+DV.US,D,20230307,000000,26.86,26.93,26.05,26.36,2538100,0
+DV.US,D,20230308,000000,26.31,26.6226,25.79,26.45,1237845,0
+DV.US,D,20230309,000000,26.52,26.86,25.24,25.52,1260721,0
+DV.US,D,20230310,000000,25.41,25.58,24.15,24.66,1979377,0
+DV.US,D,20230313,000000,24.26,25,23.42,24.33,1251060,0
+DV.US,D,20230314,000000,24.86,25.32,24.56,25.23,1508213,0
+DV.US,D,20230315,000000,25,25.06,24.39,24.6,771129,0
+DV.US,D,20230316,000000,24.59,25.665,24.27,25.57,949761,0
+DV.US,D,20230317,000000,25.53,25.69,24.935,25.3,1616634,0
+DV.US,D,20230320,000000,25.24,25.8,25.13,25.62,920388,0
+DV.US,D,20230321,000000,25.85,27.29,25.85,27.2,1133544,0
+DV.US,D,20230322,000000,28.24,28.785,27.56,28.01,1964972,0
+DV.US,D,20230323,000000,28.41,29.48,28.36,28.88,1740577,0
+DV.US,D,20230324,000000,28.86,29.5,28.67,29.25,4710259,0
+DV.US,D,20230327,000000,29.2,29.38,28.375,28.75,1219308,0
+DV.US,D,20230328,000000,28.75,29.18,28.5,28.72,1231545,0
+DV.US,D,20230329,000000,28.86,29.285,28.47,28.98,1053293,0
+DV.US,D,20230330,000000,29.17,29.3464,28.97,29.06,930832,0
+DV.US,D,20230331,000000,29.16,30.37,29.0864,30.15,1097292,0
+DV.US,D,20230403,000000,29.94,31.03,29.69,30.94,1266471,0
+DV.US,D,20230404,000000,31.05,31.185,30.54,30.95,856807,0
+DV.US,D,20230405,000000,30.81,30.895,29.72,30.42,1732600,0
+DV.US,D,20230406,000000,30.09,30.86,29.75,30.82,629200,0
+DV.US,D,20230410,000000,30.71,30.78,30.14,30.63,901932,0
+DV.US,D,20230411,000000,30.39,30.86,30.12,30.13,1019245,0
+DV.US,D,20230412,000000,30.71,31.31,30.19,30.27,1353153,0
+DV.US,D,20230413,000000,30.36,30.895,30.03,30.74,918186,0
+DV.US,D,20230414,000000,30.31,30.66,30.03,30.24,662396,0
+DV.US,D,20230417,000000,30.24,30.72,30.1,30.57,627004,0
+DV.US,D,20230418,000000,30.87,30.98,30.23,30.64,778893,0
+DV.US,D,20230419,000000,30.39,30.87,30.1,30.5,885703,0
+DV.US,D,20230420,000000,30.27,30.63,30.13,30.27,812312,0
+DV.US,D,20230421,000000,30.36,30.67,30.2759,30.5,619673,0
+DV.US,D,20230424,000000,30.53,30.82,30.14,30.25,636610,0
+DV.US,D,20230425,000000,30.03,30.0633,29.03,29.19,1275934,0
+DV.US,D,20230426,000000,29.55,30.12,29.39,29.62,692632,0
+DV.US,D,20230427,000000,29.89,30.1,29.57,29.94,920852,0
+DV.US,D,20230428,000000,29.73,30.01,28.85,29.42,1228650,0
+DV.US,D,20230501,000000,29.32,29.7,28.89,28.91,1204177,0
+DV.US,D,20230502,000000,28,28.25,26.86,27.22,3534624,0
+DV.US,D,20230503,000000,27.32,27.48,26.5206,26.59,1389778,0
+DV.US,D,20230504,000000,26.67,27.32,26.49,26.66,1216401,0
+DV.US,D,20230505,000000,26.78,27.2839,26.62,26.89,696808,0
+DV.US,D,20230508,000000,26.85,27.36,26.69,27.17,905682,0
+DV.US,D,20230509,000000,27,27.6,26.95,27.05,986112,0
+DV.US,D,20230510,000000,27.54,28.15,26.95,27.89,1442303,0
+DV.US,D,20230511,000000,29.37,30.61,28.47,29.73,3119546,0
+DV.US,D,20230512,000000,30.02,30.3,27.97,28.25,1829602,0
+DV.US,D,20230515,000000,28.26,29.1,27.78,28.37,1319241,0
+DV.US,D,20230516,000000,28.29,28.42,27.93,28.03,1002244,0
+DV.US,D,20230517,000000,28.05,28.99,28.05,28.64,946969,0
+DV.US,D,20230518,000000,28.66,29.98,28.66,29.82,1307856,0
+DV.US,D,20230519,000000,29.99,30.22,29.59,30.18,840621,0
+DV.US,D,20230522,000000,30.26,32.25,30.26,31.58,1617723,0
+DV.US,D,20230523,000000,31.29,32.385,31.21,31.46,1115504,0
+DV.US,D,20230524,000000,31.17,32.33,31.1,32.27,1362411,0
+DV.US,D,20230525,000000,32.99,33.218,32.75,32.81,1742725,0
+DV.US,D,20230526,000000,32.74,33.89,32.64,33.39,1219009,0
+DV.US,D,20230530,000000,33.96,34.54,33.43,34.05,1509056,0
+DV.US,D,20230531,000000,33.84,34.95,33.785,34.87,4566061,0
+DV.US,D,20230601,000000,34.44,34.87,34.1,34.75,1443731,0
+DV.US,D,20230602,000000,34.94,35.34,34.61,34.99,934754,0
+DV.US,D,20230605,000000,34.71,35.25,34.28,35.03,1043635,0
+DV.US,D,20230606,000000,35.08,36.38,34.86,36.12,1702607,0
+DV.US,D,20230607,000000,36.17,36.95,34.33,34.73,1480049,0
+DV.US,D,20230608,000000,34.83,35.79,34.55,35.39,974054,0
+DV.US,D,20230609,000000,35.61,36.39,35.54,36.15,1326201,0
+DV.US,D,20230612,000000,36.42,36.45,35.19,36.31,986755,0
+DV.US,D,20230613,000000,36.4,36.8999,36.02,36.46,1354579,0
+DV.US,D,20230614,000000,36.99,37.17,36.19,36.76,882197,0
+DV.US,D,20230615,000000,36.53,37.09,36.3,36.97,875585,0
+DV.US,D,20230616,000000,37.49,37.49,36.57,37.19,1770849,0
+DV.US,D,20230620,000000,36.84,37.92,36.84,37.78,1788623,0
+DV.US,D,20230621,000000,37.75,38,37.23,37.87,1760711,0
+DV.US,D,20230622,000000,37.59,38.47,37.39,38.06,1237956,0
+DV.US,D,20230623,000000,37.43,37.86,36.94,37.3,4050546,0
+DV.US,D,20230626,000000,37.04,37.71,36.91,37.39,990634,0
+DV.US,D,20230627,000000,37.99,38.049,37.52,37.8,1008868,0
+DV.US,D,20230628,000000,37.81,38.52,37.8,38.5,941419,0
+DV.US,D,20230629,000000,38.56,38.74,37.95,38.34,1579770,0
+DV.US,D,20230630,000000,38.97,39.87,38.7,38.92,1353450,0
+DV.US,D,20230703,000000,38.7,38.8999,38.58,38.74,378321,0
+DV.US,D,20230705,000000,38.68,39.02,38.22,38.79,1067089,0
+DV.US,D,20230706,000000,38.66,38.85,38.0019,38.73,1344335,0
+DV.US,D,20230707,000000,38.57,39.15,38.38,38.45,722387,0
+DV.US,D,20230710,000000,38.49,38.99,38.31,38.94,966714,0
+DV.US,D,20230711,000000,38.87,38.965,38.38,38.89,1155449,0
+DV.US,D,20230712,000000,39.64,41.38,39.4,41.36,2413959,0
+DV.US,D,20230713,000000,41.63,41.91,40.36,40.39,1937554,0
+DV.US,D,20230714,000000,40.56,40.83,38.89,38.91,1881061,0
+DV.US,D,20230717,000000,39.52,40.36,39.32,40.1,1448879,0
+DV.US,D,20230718,000000,40.03,41.21,39.64,41.03,828500,0
+DV.US,D,20230719,000000,41.55,41.75,40.9,41.34,1463296,0
+DV.US,D,20230720,000000,40.96,41.3152,40.3701,40.77,716256,0
+DV.US,D,20230721,000000,41.44,41.78,40.74,41.19,901102,0
+DV.US,D,20230724,000000,41.44,41.4674,39.98,40.37,858770,0
+DV.US,D,20230725,000000,40.21,41.23,40,41.06,1192178,0
+DV.US,D,20230726,000000,40.54,41.35,40.503,40.84,804064,0
+DV.US,D,20230727,000000,41.9,41.9928,39.8,40.25,883369,0
+DV.US,D,20230728,000000,40.96,41.56,40.49,41.51,863198,0
+DV.US,D,20230731,000000,42,42.51,41.66,42.1,1604282,0
+DV.US,D,20230801,000000,37,37.57,34.42,35.9,8051032,0
+DV.US,D,20230802,000000,35.47,35.52,33.755,34.24,2996653,0
+DV.US,D,20230803,000000,34.07,34.57,33.71,33.99,2025468,0
+DV.US,D,20230804,000000,34.06,34.62,33.21,33.4,1777092,0
+DV.US,D,20230807,000000,33.47,34.03,32.9,33.54,2420813,0
+DV.US,D,20230808,000000,32.79,32.9,32.15,32.69,7045266,0
+DV.US,D,20230809,000000,32.65,33.23,32.49,33.15,6292137,0
+DV.US,D,20230810,000000,33.15,33.29,32.16,32.27,2843511,0
+DV.US,D,20230811,000000,32,32.1,31.64,31.76,1648022,0
+DV.US,D,20230814,000000,31.73,32.945,31.51,32.75,2704988,0
+DV.US,D,20230815,000000,32.73,32.97,32.38,32.52,1597053,0
+DV.US,D,20230816,000000,32.52,33.03,32.52,32.84,1392602,0
+DV.US,D,20230817,000000,32.86,32.86,32.04,32.18,1203099,0
+DV.US,D,20230818,000000,32.03,33.185,31.82,33.08,1519657,0
+DV.US,D,20230821,000000,33.24,33.74,32.73,32.82,1344767,0
+DV.US,D,20230822,000000,33.05,33.49,32.625,33.3,1529591,0
+DV.US,D,20230823,000000,33.39,34.16,33.2,33.88,1140047,0
+DV.US,D,20230824,000000,34.09,34.1,32.671,32.89,1918610,0
+DV.US,D,20230825,000000,32.93,33.34,32.66,33.24,793555,0
+DV.US,D,20230828,000000,33.26,33.36,32.48,32.64,679815,0
+DV.US,D,20230829,000000,32.51,33.35,32.47,33.33,978557,0
+DV.US,D,20230830,000000,33.24,33.81,33.085,33.77,1229693,0
+DV.US,D,20230831,000000,33.77,34.1,33.49,33.81,1496645,0
+DV.US,D,20230901,000000,33.89,33.98,32.72,32.74,1223369,0
+DV.US,D,20230905,000000,32.55,32.6468,31.72,31.8,2035250,0
+DV.US,D,20230906,000000,31.62,32.09,31.3,32.05,1327454,0
+DV.US,D,20230907,000000,31.61,32.25,31.42,32.23,1239430,0
+DV.US,D,20230908,000000,32.15,32.257,30.88,30.96,1632773,0
+DV.US,D,20230911,000000,30.81,31.39,30.72,31.14,1694537,0
+DV.US,D,20230912,000000,30.61,31.135,30.1,30.12,2005907,0
+DV.US,D,20230913,000000,29.97,30.125,28.4,28.6,3230915,0
+DV.US,D,20230914,000000,29.07,29.17,28.078,28.92,2995079,0
+DV.US,D,20230915,000000,28.85,29.065,28.3,28.92,7585439,0
+DV.US,D,20230918,000000,28.44,28.869,28.13,28.21,2714382,0
+DV.US,D,20230919,000000,28.11,28.69,27.89,28.55,1522182,0
+DV.US,D,20230920,000000,28.57,30,28.19,28.19,1578024,0
+DV.US,D,20230921,000000,27.74,27.91,27.37,27.44,1410174,0
+DV.US,D,20230922,000000,27.81,28.05,27.54,27.64,937236,0
+DV.US,D,20230925,000000,27.5,27.77,27.4202,27.55,576153,0
+DV.US,D,20230926,000000,27.23,27.61,27.15,27.42,786967,0
+DV.US,D,20230927,000000,27.45,27.945,27.41,27.79,1036236,0
+DV.US,D,20230928,000000,27.66,28.16,27.3222,27.84,1346848,0
+DV.US,D,20230929,000000,28.2,28.65,27.921,27.95,1519167,0
+DV.US,D,20231002,000000,27.96,28.205,27.665,27.88,853601,0
+DV.US,D,20231003,000000,27.64,28,27.31,27.38,944271,0
+DV.US,D,20231004,000000,27.47,27.92,27.31,27.89,1295432,0
+DV.US,D,20231005,000000,27.81,27.95,27.28,27.52,885919,0
+DV.US,D,20231006,000000,27.1,28.2299,27.01,28.03,778000,0
+DV.US,D,20231009,000000,27.74,28.215,27.66,28.13,510571,0
+DV.US,D,20231010,000000,27.48,29.05,27.48,28.6,1086002,0
+DV.US,D,20231011,000000,28.73,28.96,28.2,28.44,705707,0
+DV.US,D,20231012,000000,28.52,28.52,27.6,27.8,624049,0
+DV.US,D,20231013,000000,27.82,27.83,26.81,27.15,871411,0
+DV.US,D,20231016,000000,27.31,28.535,27.15,28.33,1207361,0
+DV.US,D,20231017,000000,28.03,28.94,27.9,28.86,1312812,0
+DV.US,D,20231018,000000,28.66,28.81,28,28.15,814513,0
+DV.US,D,20231019,000000,28.39,28.57,27.885,27.98,797861,0
+DV.US,D,20231020,000000,27.91,28.12,27.27,28.01,1126619,0
+DV.US,D,20231023,000000,27.71,28.63,27.41,28.06,1531055,0
+DV.US,D,20231024,000000,28.35,29.215,28.1,28.8,1307984,0
+DV.US,D,20231025,000000,28.58,28.77,27.7,27.75,1185153,0
+DV.US,D,20231026,000000,27.93,27.93,26.56,26.7,1490432,0
+DV.US,D,20231027,000000,26.96,27.2,26.59,26.65,843426,0
+DV.US,D,20231030,000000,26.77,26.92,26.23,26.87,1015200,0
+DV.US,D,20231031,000000,27.18,28.19,26.96,27.83,1629267,0
+DV.US,D,20231101,000000,27.79,27.97,26.99,27.57,926759,0
+DV.US,D,20231102,000000,28.2,28.44,27.47,27.51,1073834,0
+DV.US,D,20231103,000000,27.94,29.55,27.79,29.37,2061842,0
+DV.US,D,20231106,000000,29.33,29.4187,28.34,28.91,1454274,0
+DV.US,D,20231107,000000,29.15,29.94,28.99,29.5,1778714,0
+DV.US,D,20231108,000000,29.48,29.99,29.13,29.41,1724183,0
+DV.US,D,20231109,000000,29.66,29.8562,28.88,28.97,2866087,0
+DV.US,D,20231110,000000,29.25,31.24,28.4819,30.6,3821148,0
+DV.US,D,20231113,000000,30.16,31.315,29.79,30.95,1944930,0
+DV.US,D,20231114,000000,31.13,31.65,30.81,31.4,9129616,0
+DV.US,D,20231115,000000,31.52,32.02,31.26,31.49,6935762,0
+DV.US,D,20231116,000000,31.36,31.54,30.8,31.12,3096077,0
+DV.US,D,20231117,000000,31.05,31.49,30.975,31.19,1839968,0
+DV.US,D,20231120,000000,30.91,32.14,30.91,31.56,2718307,0
+DV.US,D,20231121,000000,31.3,31.56,30.52,30.84,1369498,0
+DV.US,D,20231122,000000,31.24,31.96,30.93,31.9,1313116,0
+DV.US,D,20231124,000000,31.9,32.19,31.74,32.04,472183,0
+DV.US,D,20231127,000000,32,32.55,31.84,32.25,1344318,0
+DV.US,D,20231128,000000,32.1,32.68,32.03,32.51,1288849,0
+DV.US,D,20231129,000000,33.01,33.19,32.415,32.88,1112719,0
+DV.US,D,20231130,000000,32.89,33.22,32.48,33.2,2711024,0
+DV.US,D,20231201,000000,33.36,33.95,33.0741,33.4,1877938,0
+DV.US,D,20231204,000000,33.07,33.53,32.94,33.3,1279690,0
+DV.US,D,20231205,000000,32.98,33.41,32.29,33.38,1635181,0
+DV.US,D,20231206,000000,33.62,34.34,33.28,33.34,2004942,0
+DV.US,D,20231207,000000,33.36,33.36,32.67,32.83,808775,0
+DV.US,D,20231208,000000,32.72,33.46,32.65,33.39,1182732,0
+DV.US,D,20231211,000000,33.4,33.94,33.385,33.57,1290219,0
+DV.US,D,20231212,000000,33.5,34.13,33.237,34.08,1019586,0
+DV.US,D,20231213,000000,34.91,35.64,34.76,35.41,2385042,0
+DV.US,D,20231214,000000,35.68,36.1,34.68,35.68,1797630,0
+DV.US,D,20231215,000000,35.76,35.76,35.07,35.54,2392710,0
+DV.US,D,20231218,000000,35.3,35.8444,35.21,35.7,1159315,0
+DV.US,D,20231219,000000,35.89,36.2,35.51,36.05,946011,0
+DV.US,D,20231220,000000,35.88,36.29,35.39,35.52,970263,0
+DV.US,D,20231221,000000,35.95,36.56,35.67,36.52,997441,0
+DV.US,D,20231222,000000,37,37.72,36.75,37.4,2095333,0
+DV.US,D,20231226,000000,37.47,37.8,37.188,37.66,923810,0
+DV.US,D,20231227,000000,37.7,38,37.37,37.97,859573,0
+DV.US,D,20231228,000000,37.89,37.99,37.33,37.69,1189357,0
+DV.US,D,20231229,000000,37.52,37.615,36.72,36.78,645538,0
+DV.US,D,20240102,000000,36.29,36.44,35.64,36.1,1365278,0
+DV.US,D,20240103,000000,35.51,35.74,34.51,34.54,969076,0
+DV.US,D,20240104,000000,34.49,35.01,34.31,34.32,1461843,0
+DV.US,D,20240105,000000,34,34.46,33.88,34.25,1555434,0
+DV.US,D,20240108,000000,34.54,35.36,34.38,35.25,1261164,0
+DV.US,D,20240109,000000,35.38,35.82,35.23,35.43,858683,0
+DV.US,D,20240110,000000,35.5,35.9,35.3,35.76,729645,0
+DV.US,D,20240111,000000,36.61,37.14,36.13,36.62,1046580,0
+DV.US,D,20240112,000000,36.85,37.13,36.35,36.81,705666,0
+DV.US,D,20240116,000000,36.31,36.7,36.16,36.5,780182,0
+DV.US,D,20240117,000000,36.2,38.48,35.74,38.38,2124007,0
+DV.US,D,20240118,000000,39.34,39.95,38.76,39.31,3254057,0
+DV.US,D,20240119,000000,40,40,39.2,39.82,1487382,0
+DV.US,D,20240122,000000,40.11,40.75,40,40.44,1534968,0
+DV.US,D,20240123,000000,40.79,40.99,40.19,40.19,866028,0
+DV.US,D,20240124,000000,40.68,40.7467,39.93,40.46,1125929,0
+DV.US,D,20240125,000000,40.99,41.32,40.48,40.8,1189451,0
+DV.US,D,20240126,000000,40.89,41.21,40.6,40.67,1071064,0
+DV.US,D,20240129,000000,40.94,41.83,40.875,41.8,963092,0
+DV.US,D,20240130,000000,41.66,41.82,40.165,40.36,2134236,0
+DV.US,D,20240131,000000,40.14,40.771,39.42,40.01,1970110,0
+DV.US,D,20240201,000000,40.44,40.85,39.9,40.66,1221703,0
+DV.US,D,20240202,000000,40.72,42.01,40.56,41.63,1441119,0
+DV.US,D,20240205,000000,41.65,41.88,41.11,41.84,1403750,0
+DV.US,D,20240206,000000,41.99,42.27,40.86,41.55,1198003,0
+DV.US,D,20240207,000000,41.8,42.12,41.41,41.47,1741128,0
+DV.US,D,20240208,000000,41.66,42.98,41.5,42.33,1537115,0
+DV.US,D,20240209,000000,42.72,42.72,41.08,41.62,1897581,0
+DV.US,D,20240212,000000,41.55,42.12,41.25,41.27,1301508,0
+DV.US,D,20240213,000000,40.03,41.11,39.3401,40.23,1260204,0
+DV.US,D,20240214,000000,40.8,41.589,40.52,41.5,994300,0
+DV.US,D,20240215,000000,41.96,41.96,41.43,41.72,624171,0
+DV.US,D,20240216,000000,41.48,42.55,41.35,42.09,1129789,0
+DV.US,D,20240220,000000,41.67,41.75,40.91,41.31,1206400,0
+DV.US,D,20240221,000000,40.67,41.69,40.11,41.61,1279997,0
+DV.US,D,20240222,000000,42.41,42.7,41.93,42.29,937533,0
+DV.US,D,20240223,000000,42.47,42.78,41.57,42.36,1482799,0
+DV.US,D,20240226,000000,43,43,42.19,42.5,1542874,0
+DV.US,D,20240227,000000,42.3,42.75,41.49,41.55,1755077,0
+DV.US,D,20240228,000000,37.6,40.09,37.55,39.24,4547445,0
+DV.US,D,20240229,000000,31.62,34.2,30.78,30.89,10257926,0
+DV.US,D,20240301,000000,31.61,31.61,29.655,31.45,5182539,0
+DV.US,D,20240304,000000,31.34,31.46,30.425,30.85,2650432,0
+DV.US,D,20240305,000000,30.3,30.5,29.59,30.14,2102523,0
+DV.US,D,20240306,000000,30.3,30.45,29.2153,29.56,2917791,0
+DV.US,D,20240307,000000,29.72,32.15,29.24,31.85,3378352,0
+DV.US,D,20240308,000000,31.7,32.375,31.44,31.89,3332094,0
+DV.US,D,20240311,000000,32.4,32.71,31.775,32.19,2047268,0
+DV.US,D,20240312,000000,32.15,33.015,31.71,32.63,1689559,0
+DV.US,D,20240313,000000,32.79,33.16,32.295,32.95,1700913,0
+DV.US,D,20240314,000000,32.91,33.28,32.5,32.87,2018055,0
+DV.US,D,20240315,000000,32.87,33.73,32.75,33.09,3383250,0
+DV.US,D,20240318,000000,33.09,33.96,32.7,33.92,3096957,0
+DV.US,D,20240319,000000,33.58,33.81,32.95,33.43,1608744,0
+DV.US,D,20240320,000000,33.66,33.84,33.16,33.5,1914099,0
+DV.US,D,20240321,000000,33.96,34.12,33.55,33.6,1249367,0
+DV.US,D,20240322,000000,33.79,33.97,33.495,33.65,1088108,0
+DV.US,D,20240325,000000,33.89,33.92,33.38,33.38,1398021,0
+DV.US,D,20240326,000000,33.5,33.63,33.05,33.13,1564484,0
+DV.US,D,20240327,000000,33.46,33.46,32.77,32.91,1230865,0
+DV.US,D,20240328,000000,32.88,35.57,32.88,35.16,3135472,0
+DV.US,D,20240401,000000,35.09,35.55,33.85,34.07,2215698,0
+DV.US,D,20240402,000000,33.05,33.62,33,33.55,2077103,0
+DV.US,D,20240403,000000,33.39,33.89,33.06,33.38,2033617,0
+DV.US,D,20240404,000000,33.5,34.39,33.15,33.2,1764815,0
+DV.US,D,20240405,000000,33.23,33.47,32.385,32.76,1592518,0
+DV.US,D,20240408,000000,33.03,33.59,32.79,32.84,1429557,0
+DV.US,D,20240409,000000,32.84,33.505,32.84,33.28,1224389,0
+DV.US,D,20240410,000000,32.51,33.29,32.45,33.29,877484,0
+DV.US,D,20240411,000000,33.4,33.6041,32.84,33.01,1643753,0
+DV.US,D,20240412,000000,32.73,32.86,32.23,32.36,995398,0
+DV.US,D,20240415,000000,32.19,32.4408,30.78,30.8,1546258,0
+DV.US,D,20240416,000000,30.85,30.85,30.06,30.17,1719238,0
+DV.US,D,20240417,000000,30.29,30.69,29.94,30.03,1809283,0
+DV.US,D,20240418,000000,30.07,30.93,29.96,30.14,1353348,0
+DV.US,D,20240419,000000,30.01,30.35,29.36,29.43,1865457,0
+DV.US,D,20240422,000000,29.85,30.08,29.23,29.63,1470957,0
+DV.US,D,20240423,000000,29.72,30.67,29.56,30.49,1884491,0
+DV.US,D,20240424,000000,30.7,31.15,30.5,30.79,1159393,0
+DV.US,D,20240425,000000,30.06,30.32,29.82,30.14,1579115,0
+DV.US,D,20240426,000000,30.55,30.78,30.17,30.23,1071333,0
+DV.US,D,20240429,000000,30.38,30.665,30.15,30.6,3001431,0
+DV.US,D,20240430,000000,30.43,30.445,29.3,29.3,2892760,0
+DV.US,D,20240501,000000,29.4,30.32,29.18,29.72,1242707,0
+DV.US,D,20240502,000000,29.89,30.57,29.44,30.34,1237489,0
+DV.US,D,20240503,000000,30.84,30.84,30.11,30.37,1357278,0
+DV.US,D,20240506,000000,30.63,31.04,30.57,31.03,1251936,0
+DV.US,D,20240507,000000,31,31.11,30.23,30.57,4882051,0
+DV.US,D,20240508,000000,18.67,19.025,17.74,18.78,20293200,0
+DV.US,D,20240509,000000,18.66,19.3,18.465,18.83,7987944,0
+DV.US,D,20240510,000000,18.9,19.38,18.615,18.89,4861875,0
+DV.US,D,20240513,000000,19.03,19.36,18.76,19.29,3530441,0
+DV.US,D,20240514,000000,19.4,19.89,18.82,18.88,3794181,0
+DV.US,D,20240515,000000,19.09,19.38,18.495,19.35,3088513,0
+DV.US,D,20240516,000000,19.41,19.42,18.88,18.88,4829557,0
+DV.US,D,20240517,000000,19.64,19.74,19.01,19.54,5196377,0
+DV.US,D,20240520,000000,19.6,19.82,18.61,19.02,6126956,0
+DV.US,D,20240521,000000,18.9,18.91,18.46,18.8,2336289,0
+DV.US,D,20240522,000000,18.86,19.4,18.8001,18.94,4856059,0
+DV.US,D,20240523,000000,18.98,19.05,18.565,18.65,2237463,0
+DV.US,D,20240524,000000,18.58,18.8,18.52,18.76,3311952,0
+DV.US,D,20240528,000000,18.85,19.23,18.63,19.05,1623372,0
+DV.US,D,20240529,000000,18.76,19.1,18.63,19.04,2508857,0
+DV.US,D,20240530,000000,18.83,18.98,18.32,18.47,2929200,0
+DV.US,D,20240531,000000,18.47,18.73,18.08,18.2,3748986,0
+DV.US,D,20240603,000000,18.52,18.52,17.955,18,2072645,0
+DV.US,D,20240604,000000,17.95,18,17.5,17.59,2524426,0
+DV.US,D,20240605,000000,17.75,18.37,17.59,18.32,2523560,0
+DV.US,D,20240606,000000,18.18,18.87,18.18,18.81,1563907,0
+DV.US,D,20240607,000000,18.63,18.93,18.61,18.67,2234896,0
+DV.US,D,20240610,000000,18.53,18.66,18.315,18.47,1778767,0
+DV.US,D,20240611,000000,18.39,18.405,17.965,18,1741224,0
+DV.US,D,20240612,000000,18.38,18.8,18.3,18.66,2691668,0
+DV.US,D,20240613,000000,18.73,18.85,18.15,18.29,2261368,0
+DV.US,D,20240614,000000,18.26,18.91,18.11,18.7,3422092,0
+DV.US,D,20240617,000000,18.62,19.24,18.61,18.78,3993491,0
+DV.US,D,20240618,000000,18.78,19.03,18.43,18.61,4384454,0
+DV.US,D,20240620,000000,18.83,19.26,18.735,18.89,3401213,0
+DV.US,D,20240621,000000,18.87,19.51,18.8381,19.5,5034761,0
+DV.US,D,20240624,000000,19.4,19.5,19.02,19.05,2135898,0
+DV.US,D,20240625,000000,18.66,19.04,18.55,18.95,2576884,0
+DV.US,D,20240626,000000,18.93,19.2,18.82,19.2,2144200,0
+DV.US,D,20240627,000000,19.1,19.27,18.9,19.05,1488990,0
+DV.US,D,20240628,000000,19.24,19.53,18.93,19.47,4154649,0
+DV.US,D,20240701,000000,19.42,19.82,19.28,19.74,2124176,0
+DV.US,D,20240702,000000,19.74,20.04,19.71,19.76,2010588,0
+DV.US,D,20240703,000000,19.78,20.18,19.63,20.07,920185,0
+DV.US,D,20240705,000000,19.9,20.26,19.83,20.07,1978892,0
+DV.US,D,20240708,000000,20.02,20.34,19.97,20.04,1912369,0
+DV.US,D,20240709,000000,19.92,20.1,19.845,19.99,1768833,0
+DV.US,D,20240710,000000,20.08,20.115,19.73,19.93,1418851,0
+DV.US,D,20240711,000000,20.25,20.58,19.84,20.03,1544182,0
+DV.US,D,20240712,000000,20.17,20.21,19.95,19.95,1742704,0
+DV.US,D,20240715,000000,20.16,20.2,19.75,19.95,3593737,0
+DV.US,D,20240716,000000,20.15,20.37,19.95,20.13,3114596,0
+DV.US,D,20240717,000000,20.01,20.59,19.99,20.02,2769121,0
+DV.US,D,20240718,000000,20.21,20.44,19.44,19.63,3161832,0
+DV.US,D,20240719,000000,19.69,20.12,19.44,20.01,1974783,0
+DV.US,D,20240722,000000,20.13,20.27,19.85,20.25,1895890,0
+DV.US,D,20240723,000000,20.24,20.65,20.24,20.37,1165445,0
+DV.US,D,20240724,000000,20.13,20.19,19.49,19.71,3798820,0
+DV.US,D,20240725,000000,19.88,20.49,19.6,20.25,3241201,0
+DV.US,D,20240726,000000,20.55,20.66,20.13,20.52,2571175,0
+DV.US,D,20240729,000000,20.72,20.87,20.275,20.34,2556668,0
+DV.US,D,20240730,000000,20.4,21.65,20.315,21.58,4806062,0
+DV.US,D,20240731,000000,20.98,21.89,20.42,21.12,4354231,0
+DV.US,D,20240801,000000,21.34,21.6,20.885,21.06,3035559,0
+DV.US,D,20240802,000000,20.66,20.66,20,20.36,2786784,0
+DV.US,D,20240805,000000,19.36,19.945,19,19.33,2952869,0
+DV.US,D,20240806,000000,19.38,19.5,18.81,18.97,3026382,0
+DV.US,D,20240807,000000,19.19,19.34,18.5,18.52,3765576,0
+DV.US,D,20240808,000000,18.71,18.86,18.43,18.81,3035641,0
+DV.US,D,20240809,000000,18.87,19.005,18.63,18.79,1655632,0
+DV.US,D,20240812,000000,18.79,18.89,18.33,18.37,1460952,0
+DV.US,D,20240813,000000,18.47,18.67,18.15,18.31,3421270,0
+DV.US,D,20240814,000000,18.45,18.61,18.21,18.25,2899650,0
+DV.US,D,20240815,000000,18.59,19.02,18.52,18.79,3607355,0
+DV.US,D,20240816,000000,18.72,19.08,18.62,19.03,1359545,0
+DV.US,D,20240819,000000,19.06,19.41,19.01,19.39,961153,0
+DV.US,D,20240820,000000,19.33,19.4,19.11,19.21,1391784,0
+DV.US,D,20240821,000000,19.33,19.68,19.27,19.68,1481022,0
+DV.US,D,20240822,000000,19.69,19.76,19.06,19.11,947007,0
+DV.US,D,20240823,000000,19.26,19.565,19.205,19.52,832060,0
+DV.US,D,20240826,000000,19.56,19.67,19.35,19.51,835994,0
+DV.US,D,20240827,000000,19.36,19.485,19.21,19.41,899288,0
+DV.US,D,20240828,000000,19.32,19.45,19.025,19.19,1221344,0
+DV.US,D,20240829,000000,19.43,19.89,19.395,19.78,1217599,0
+DV.US,D,20240830,000000,19.94,19.97,19.61,19.7,1980070,0
+DV.US,D,20240903,000000,19.64,19.81,19.32,19.37,1028040,0
+DV.US,D,20240904,000000,19.2,19.6,19.192,19.3,1336974,0
+DV.US,D,20240905,000000,19.24,19.41,19.0225,19.09,796336,0
+DV.US,D,20240906,000000,19.19,19.23,18.06,18.12,1485871,0
+DV.US,D,20240909,000000,18.18,18.24,17.8,18,2731207,0
+DV.US,D,20240910,000000,18.14,18.14,17.49,17.83,1810362,0
+DV.US,D,20240911,000000,17.8,17.98,17.55,17.94,2693064,0
+DV.US,D,20240912,000000,18.06,18.16,17.235,17.48,4452716,0
+DV.US,D,20240913,000000,17.6,17.675,17.22,17.42,4360658,0
+DV.US,D,20240916,000000,17.42,17.63,16.935,17.09,3978659,0
+DV.US,D,20240917,000000,17.22,17.57,17.085,17.16,3163000,0
+DV.US,D,20240918,000000,17.15,17.86,17.1,17.29,2514693,0
+DV.US,D,20240919,000000,17.73,17.73,17.12,17.23,2893105,0
+DV.US,D,20240920,000000,17.3,17.3,16.963,17.19,4632401,0
+DV.US,D,20240923,000000,17.09,17.33,16.88,17.33,1808319,0
+DV.US,D,20240924,000000,17.49,17.6,17.25,17.58,2232867,0
+DV.US,D,20240925,000000,17.5,17.52,16.87,16.87,1579865,0
+DV.US,D,20240926,000000,17.14,17.27,16.81,17.26,3302188,0
+DV.US,D,20240927,000000,17.35,17.49,17.02,17.16,2423476,0
+DV.US,D,20240930,000000,17.09,17.225,16.745,16.84,3024695,0
+DV.US,D,20241001,000000,16.81,17,16.525,16.75,3556972,0
+DV.US,D,20241002,000000,16.77,16.955,16.56,16.89,2233857,0
+DV.US,D,20241003,000000,16.71,16.97,16.71,16.77,2157538,0
+DV.US,D,20241004,000000,17.03,17.26,16.85,17.25,2168639,0
+DV.US,D,20241007,000000,17.23,17.27,16.725,16.82,1840318,0
+DV.US,D,20241008,000000,16.63,17.1102,16.63,16.83,1610252,0
+DV.US,D,20241009,000000,16.8,16.8677,16.485,16.54,1455480,0
+DV.US,D,20241010,000000,16.59,16.776,16.38,16.76,2038561,0
+DV.US,D,20241011,000000,16.67,17.13,16.6166,17.08,1850550,0
+DV.US,D,20241014,000000,17.14,17.625,16.89,17.57,3101554,0
+DV.US,D,20241015,000000,17.61,17.77,17.23,17.33,2191243,0
+DV.US,D,20241016,000000,17.49,17.53,17.08,17.12,1440218,0
+DV.US,D,20241017,000000,17.18,17.395,16.965,17.35,1268169,0
+DV.US,D,20241018,000000,17.49,17.52,17.24,17.35,882677,0
+DV.US,D,20241021,000000,17.26,17.53,17.24,17.43,1111468,0
+DV.US,D,20241022,000000,17.3,17.37,16.51,16.55,1904552,0
+DV.US,D,20241023,000000,16.5,16.505,16.115,16.24,3682245,0
+DV.US,D,20241024,000000,16.43,17,16.3,16.81,2669061,0
+DV.US,D,20241025,000000,16.84,17.38,16.76,17.35,2631621,0
+DV.US,D,20241028,000000,17.53,17.918,17.4,17.46,2093630,0
+DV.US,D,20241029,000000,17.29,17.53,17.1,17.3,2490700,0
+DV.US,D,20241030,000000,17.31,17.755,17.06,17.11,1777030,0
+DV.US,D,20241031,000000,17.08,17.35,16.995,17.05,2835625,0
+DV.US,D,20241101,000000,16.96,17.4,16.79,17.17,1719718,0
+DV.US,D,20241104,000000,17.12,17.77,17.12,17.52,1697126,0
+DV.US,D,20241105,000000,17.57,18.41,17.47,18.37,2565933,0
+DV.US,D,20241106,000000,18.79,19.71,18.5467,19.55,3748147,0
+DV.US,D,20241107,000000,18.85,20.505,18.8435,19.72,5259088,0
+DV.US,D,20241108,000000,19.65,19.9,19.13,19.33,5072401,0
+DV.US,D,20241111,000000,19.49,20.245,19.33,20.14,2852157,0
+DV.US,D,20241112,000000,19.82,20.62,19.82,20.4,2649551,0
+DV.US,D,20241113,000000,20.02,20.5999,19.895,20.33,2875479,0
+DV.US,D,20241114,000000,20.41,20.5,19.99,20.05,2189132,0
+DV.US,D,20241115,000000,19.89,19.9,19.095,19.14,1858095,0
+DV.US,D,20241118,000000,19.2,19.22,18.85,19.21,1763020,0
+DV.US,D,20241119,000000,19,19.35,18.99,19.28,1808031,0
+DV.US,D,20241120,000000,19.185,19.52,19.13,19.33,1561449,0
+DV.US,D,20241121,000000,19.46,20.065,19.44,20,1515788,0
+DV.US,D,20241122,000000,19.9,20.29,19.9,20.07,1106284,0
+DV.US,D,20241125,000000,20.24,20.76,20.18,20.63,1769059,0
+DV.US,D,20241126,000000,20.08,20.69,20.08,20.5,1507742,0
+DV.US,D,20241127,000000,20.55,20.62,20.265,20.35,1051308,0
+DV.US,D,20241129,000000,20.353,20.5,20.075,20.33,804901,0
+DV.US,D,20241202,000000,20.3,20.8889,19.97,20.73,1834215,0
+DV.US,D,20241203,000000,20.575,20.72,20.43,20.54,1006743,0
+DV.US,D,20241204,000000,20.83,21.28,20.72,21.06,1016497,0
+DV.US,D,20241205,000000,21.3,21.31,20.53,20.56,1099505,0
+DV.US,D,20241206,000000,20.78,20.93,20.562,20.67,743094,0
+DV.US,D,20241209,000000,20.77,20.86,20.26,20.34,1273074,0
+DV.US,D,20241210,000000,20.295,20.645,20.12,20.47,1163589,0
+DV.US,D,20241211,000000,20.51,20.83,20.46,20.77,1791131,0
+DV.US,D,20241212,000000,20.56,20.63,19.995,20.1,1290051,0
+DV.US,D,20241213,000000,20.15,20.19,19.75,20.08,1248575,0
+DV.US,D,20241216,000000,20.05,20.16,19.82,20.1,1204864,0
+DV.US,D,20241217,000000,19.82,20.215,19.82,19.95,1295876,0
+DV.US,D,20241218,000000,20.47,20.86,19.815,19.85,2656930,0
+DV.US,D,20241219,000000,20,20.16,19.53,19.69,1911681,0
+DV.US,D,20241220,000000,19.49,20.19,19.3001,19.96,4525939,0
+DV.US,D,20241223,000000,19.86,20.0597,19.47,19.57,1543595,0
+DV.US,D,20241224,000000,19.7,19.94,19.59,19.76,783299,0
+DV.US,D,20241226,000000,19.74,19.96,19.61,19.85,1225687,0
+DV.US,D,20241227,000000,19.79,19.94,19.19,19.63,1361356,0
+DV.US,D,20241230,000000,19.41,19.55,19.24,19.37,2049944,0
+DV.US,D,20241231,000000,19.357,19.51,19.115,19.21,1111874,0
+DV.US,D,20250102,000000,19.46,19.67,19.145,19.26,1811088,0
+DV.US,D,20250103,000000,19.321,19.671,19.321,19.61,1317039,0
+DV.US,D,20250106,000000,19.9039,19.95,19.375,19.45,1596289,0
+DV.US,D,20250107,000000,19.565,19.73,19.13,19.22,1353615,0
+DV.US,D,20250108,000000,19.55,20.99,19.3,19.96,4050011,0
+DV.US,D,20250110,000000,19.59,19.76,19.12,19.32,2646341,0
+DV.US,D,20250113,000000,19.03,19.215,18.955,19.07,2054268,0
+DV.US,D,20250114,000000,19.06,19.4,19.04,19.23,1358077,0
+DV.US,D,20250115,000000,19.54,19.86,19.45,19.52,1075372,0
+DV.US,D,20250116,000000,19.57,19.69,19.28,19.39,1055976,0
+DV.US,D,20250117,000000,19.65,19.67,19.4,19.47,1198703,0
+DV.US,D,20250121,000000,19.605,20.0066,19.605,19.93,1519030,0
+DV.US,D,20250122,000000,20,20.01,19.8,19.9,574216,0
+DV.US,D,20250123,000000,19.69,19.83,19.53,19.74,1353878,0
+DV.US,D,20250124,000000,19.88,20.14,19.63,20.02,1053706,0
+DV.US,D,20250127,000000,19.65,20.965,19.65,20.26,1353107,0
+DV.US,D,20250128,000000,20.25,20.83,19.96,20.67,1114590,0
+DV.US,D,20250129,000000,20.67,20.785,20.21,20.51,1081567,0
+DV.US,D,20250130,000000,20.52,20.81,20.45,20.59,856009,0
+DV.US,D,20250131,000000,20.8,20.8016,20.4173,20.61,1085663,0
+DV.US,D,20250203,000000,20.33,21.77,20.235,21.48,1829766,0
+DV.US,D,20250204,000000,21.78,21.79,21.37,21.67,1345520,0
+DV.US,D,20250205,000000,21.85,22.17,21.82,22.06,1098850,0
+DV.US,D,20250206,000000,22,22.0338,21.58,21.73,1015275,0
+DV.US,D,20250207,000000,21.9358,21.9358,21.56,21.69,769796,0
+DV.US,D,20250210,000000,21.92,22.03,21.71,21.96,854737,0
+DV.US,D,20250211,000000,21.865,22.64,21.85,22.47,1569883,0
+DV.US,D,20250212,000000,22.05,22.96,22.05,22.9,1575566,0
+DV.US,D,20250213,000000,22.98,23.11,22.605,23.01,1868652,0
+DV.US,D,20250214,000000,23.065,23.08,22.56,22.57,971856,0
+DV.US,D,20250218,000000,22.68,23.08,22.4001,23.07,1144042,0
+DV.US,D,20250219,000000,23.015,23.02,22.5,22.5,1221714,0
+DV.US,D,20250220,000000,22.655,22.655,21.82,22.35,1301992,0
+DV.US,D,20250221,000000,22.435,22.475,21.52,21.68,1164162,0
+DV.US,D,20250224,000000,22.065,22.895,21.7677,22.32,2087486,0
+DV.US,D,20250225,000000,22.19,22.222,21.775,22.1,1623969,0
+DV.US,D,20250226,000000,22.41,22.41,21.42,21.59,2040010,0
+DV.US,D,20250227,000000,21.44,22.2,21.44,21.73,2718021,0
+DV.US,D,20250228,000000,16.94,17.085,13.4201,13.9,14923007,0
+DV.US,D,20250303,000000,13.81,15.44,13.63,14.9,8305759,0
+DV.US,D,20250304,000000,14.29,14.695,13.89,14.21,4348516,0
+DV.US,D,20250305,000000,14.2,14.96,14.16,14.77,4354250,0
+DV.US,D,20250306,000000,14.595,15.195,14.59,15.03,4087506,0
+DV.US,D,20250307,000000,14.9883,15.555,14.74,15.08,2946941,0
+DV.US,D,20250310,000000,14.9,15.38,14.74,15.18,3370098,0
+DV.US,D,20250311,000000,15.195,15.57,14.81,14.97,3654646,0
+DV.US,D,20250312,000000,15.0908,15.2238,14.14,14.61,2719621,0
+DV.US,D,20250313,000000,14.6,14.63,13.93,13.95,2507641,0
+DV.US,D,20250314,000000,14.11,14.53,14.06,14.36,2598457,0
+DV.US,D,20250317,000000,14.38,14.6863,14.16,14.54,2264131,0
+DV.US,D,20250318,000000,14.42,14.575,14.235,14.5,2615339,0
+DV.US,D,20250319,000000,14.525,14.72,14.325,14.55,2148864,0
+DV.US,D,20250320,000000,14.39,14.74,14.375,14.47,1473977,0
+DV.US,D,20250321,000000,14.36,14.38,13.96,14.08,3258656,0
+DV.US,D,20250324,000000,14.06,14.34,14.05,14.29,2489784,0
+DV.US,D,20250325,000000,14.23,14.51,14.19,14.35,2689948,0
+DV.US,D,20250326,000000,14.355,14.46,14,14.06,2175231,0
+DV.US,D,20250327,000000,13.9,14.345,13.785,13.99,3630814,0
+DV.US,D,20250328,000000,13.8,13.84,13.135,13.34,3307928,0
+DV.US,D,20250331,000000,13.105,13.415,12.81,13.37,2532765,0
+DV.US,D,20250401,000000,13.32,13.555,13.1,13.51,2077708,0
+DV.US,D,20250402,000000,13.295,13.575,13.23,13.39,2566188,0
+DV.US,D,20250403,000000,12.96,13.0799,12.46,12.64,3112447,0
+DV.US,D,20250404,000000,12.14,12.68,12.02,12.45,3156075,0
+DV.US,D,20250407,000000,12,12.68,11.6,11.94,2413414,0
+DV.US,D,20250408,000000,12.39,12.39,11.73,11.86,1897627,0
+DV.US,D,20250409,000000,11.52,13.49,11.52,13.37,3094740,0
+DV.US,D,20250410,000000,13.105,13.11,12.44,12.65,2067270,0
+DV.US,D,20250411,000000,12.65,12.82,12.1,12.57,3505705,0
+DV.US,D,20250414,000000,12.855,12.97,11.86,12.17,2662741,0
+DV.US,D,20250415,000000,12.24,12.365,12.125,12.21,1797376,0
+DV.US,D,20250416,000000,12.03,12.32,11.86,12.07,2263953,0
+DV.US,D,20250417,000000,12.115,12.605,11.985,12.48,2140193,0
+DV.US,D,20250421,000000,12.33,12.4,12.01,12.21,2664764,0
+DV.US,D,20250422,000000,12.27,12.575,12.25,12.48,1599808,0
+DV.US,D,20250423,000000,12.895,13.19,12.64,12.69,1644593,0
+DV.US,D,20250424,000000,12.77,13.205,12.765,13.17,1112479,0
+DV.US,D,20250425,000000,13.17,13.38,13.12,13.28,1268190,0
+DV.US,D,20250428,000000,13.3517,13.43,13.21,13.36,1317516,0
+DV.US,D,20250429,000000,13.375,13.655,13.37,13.47,1553567,0
+DV.US,D,20250430,000000,13.22,13.37,13.03,13.26,1988860,0
+DV.US,D,20250501,000000,13.44,13.55,13.08,13.25,2462894,0
+DV.US,D,20250502,000000,13.37,13.63,13.34,13.43,1934636,0
+DV.US,D,20250505,000000,13.26,13.61,13.16,13.43,4603105,0
+DV.US,D,20250506,000000,13.41,13.58,13.34,13.51,2580413,0
+DV.US,D,20250507,000000,13.53,13.795,13.3603,13.54,2614785,0
+DV.US,D,20250508,000000,13.595,14.295,13.595,14.13,4110339,0
+DV.US,D,20250509,000000,14.33,14.36,13.211,13.34,5395309,0
+DV.US,D,20250512,000000,13.9,14.28,13.75,14.26,4445481,0
+DV.US,D,20250513,000000,14.27,14.79,14.24,14.69,3003146,0
+DV.US,D,20250514,000000,14.67,15.26,14.54,14.93,4350079,0
+DV.US,D,20250515,000000,14.91,14.95,14.25,14.4,2632143,0
+DV.US,D,20250516,000000,14.42,14.42,14.125,14.24,1898918,0
+DV.US,D,20250519,000000,14.15,14.245,13.96,14.1,1765500,0
+DV.US,D,20250520,000000,14.115,14.19,13.92,14.12,1402533,0
+DV.US,D,20250521,000000,13.8,13.9446,13.57,13.69,2399371,0
+DV.US,D,20250522,000000,13.715,13.85,13.67,13.75,2099829,0
+DV.US,D,20250523,000000,13.6,13.6,13.1,13.13,1955640,0
+DV.US,D,20250527,000000,13.325,13.51,13.09,13.5,2087135,0
+DV.US,D,20250528,000000,13.52,13.62,13.37,13.48,1705677,0
+DV.US,D,20250529,000000,13.625,13.69,13.295,13.39,1553399,0
+DV.US,D,20250530,000000,13.48,13.75,13.22,13.74,7478462,0
+DV.US,D,20250602,000000,13.78,13.835,13.555,13.58,2205292,0
+DV.US,D,20250603,000000,13.64,14.36,13.39,14.22,3526405,0
+DV.US,D,20250604,000000,14.23,14.82,14.23,14.73,4799253,0
+DV.US,D,20250605,000000,14.87,15.175,14.75,15.03,4498918,0
+DV.US,D,20250606,000000,15.2,15.295,14.77,14.79,3773024,0
+DV.US,D,20250609,000000,14.8,14.87,14.545,14.64,3712780,0
+DV.US,D,20250610,000000,14.635,15.02,14.55,14.93,2956425,0
+DV.US,D,20250611,000000,16.25,16.59,14.85,14.95,5123175,0
+DV.US,D,20250612,000000,14.925,15.38,14.695,14.92,3256134,0
+DV.US,D,20250613,000000,14.815,14.86,14.425,14.5,2493396,0
+DV.US,D,20250616,000000,14.57,14.715,14.095,14.64,3738749,0
+DV.US,D,20250617,000000,14.59,14.62,14.315,14.34,2761010,0
+DV.US,D,20250618,000000,14.35,14.61,14.15,14.18,3270580,0
+DV.US,D,20250620,000000,14.3,14.45,14.055,14.35,5539045,0
+DV.US,D,20250623,000000,14.3,14.58,14.04,14.55,1724479,0
+DV.US,D,20250624,000000,14.695,14.919,14.675,14.83,1851772,0
+DV.US,D,20250625,000000,14.84,14.97,14.64,14.64,1587707,0
+DV.US,D,20250626,000000,14.725,14.795,14.44,14.74,1788618,0
+DV.US,D,20250627,000000,14.835,14.9,14.63,14.84,2268227,0
+DV.US,D,20250630,000000,14.975,15.155,14.875,14.97,2383716,0
+DV.US,D,20250701,000000,14.89,15.315,14.865,15.06,2212636,0
+DV.US,D,20250702,000000,15.06,15.27,14.89,15.12,2163711,0
+DV.US,D,20250703,000000,15.28,15.51,15.2,15.41,2020433,0
+DV.US,D,20250707,000000,15.36,15.59,15.32,15.42,2342611,0
+DV.US,D,20250708,000000,15.5,15.56,15.19,15.43,2245502,0
+DV.US,D,20250709,000000,15.48,15.66,15.35,15.6,1487120,0
+DV.US,D,20250710,000000,15.57,15.6,15.245,15.4,1262036,0
+DV.US,D,20250711,000000,15.21,15.37,14.575,14.63,2107609,0
+DV.US,D,20250714,000000,14.579,14.97,14.56,14.93,1753760,0
+DV.US,D,20250715,000000,15.07,15.15,14.76,14.9,2404489,0
+DV.US,D,20250716,000000,14.97,15.46,14.97,15.44,1944724,0
+DV.US,D,20250717,000000,15.58,15.68,15.34,15.38,2076864,0
+DV.US,D,20250718,000000,15.5,15.5,15.255,15.38,1496249,0
+DV.US,D,20250721,000000,15.4,16.02,15.385,15.67,2777272,0
+DV.US,D,20250722,000000,15.78,16.03,15.6307,15.69,1971337,0
+DV.US,D,20250723,000000,15.67,15.8,15.49,15.7,1472258,0
+DV.US,D,20250724,000000,15.7,15.87,15.56,15.58,1277668,0
+DV.US,D,20250725,000000,15.535,15.78,15.41,15.71,2194710,0
+DV.US,D,20250728,000000,15.8,16.12,15.725,15.98,1389319,0
+DV.US,D,20250729,000000,16.055,16.11,15.435,15.46,1702228,0
+DV.US,D,20250730,000000,15.55,15.71,15.43,15.57,1282072,0
+DV.US,D,20250731,000000,15.6,15.67,15.275,15.32,1628054,0
+DV.US,D,20250801,000000,15.595,15.61,15.0013,15.16,2478165,0
+DV.US,D,20250804,000000,15.305,15.465,15.19,15.45,2089896,0
+DV.US,D,20250805,000000,15.495,15.6,15.11,15.48,4290565,0
+DV.US,D,20250806,000000,15.875,16.82,15.54,15.86,5298405,0
+DV.US,D,20250807,000000,16.065,16.158,14.609,14.83,3276731,0
+DV.US,D,20250808,000000,14.885,15.18,14.77,14.88,2642082,0
+DV.US,D,20250811,000000,14.93,15.275,14.745,14.82,2971452,0
+DV.US,D,20250812,000000,14.9,15.03,14.645,14.97,2255442,0
+DV.US,D,20250813,000000,15.035,15.41,15.035,15.39,2336320,0
+DV.US,D,20250814,000000,15.195,15.43,15.0855,15.38,1774889,0
+DV.US,D,20250815,000000,15.37,16.015,15.37,15.84,2187423,0
+DV.US,D,20250818,000000,15.895,16.215,15.8288,16.17,3174174,0
+DV.US,D,20250819,000000,16.16,16.31,15.5819,15.66,1690471,0
+DV.US,D,20250820,000000,15.47,15.66,15.22,15.52,2692470,0
+DV.US,D,20250821,000000,15.42,15.625,15.25,15.51,1160558,0
+DV.US,D,20250822,000000,15.68,16.179,15.55,16.15,1206601,0
+DV.US,D,20250825,000000,16.05,16.355,15.94,16.25,2324694,0
+DV.US,D,20250826,000000,16.3,16.42,15.98,16.02,1883035,0
+DV.US,D,20250827,000000,16.18,16.335,15.98,16.26,1146211,0
+DV.US,D,20250828,000000,16.3,16.39,16.095,16.27,1355712,0
+DV.US,D,20250829,000000,16.12,16.44,16.11,16.27,1602139,0
+DV.US,D,20250902,000000,15.94,16.085,15.54,15.96,1914495,0
+DV.US,D,20250903,000000,15.96,16.28,15.83,15.97,1546531,0
+DV.US,D,20250904,000000,16.08,16.08,15.135,15.25,2817729,0
+DV.US,D,20250905,000000,15.28,15.56,14.955,15,3287225,0
+DV.US,D,20250908,000000,15.065,15.45,14.91,15.44,2372453,0
+DV.US,D,20250909,000000,15.33,15.44,14.74,14.79,4270636,0
+DV.US,D,20250910,000000,14.14,14.15,13.21,13.8,7915034,0
+DV.US,D,20250911,000000,13.76,14,13.76,13.95,4509989,0
+DV.US,D,20250912,000000,13.78,13.79,12.98,13.02,4463436,0
+DV.US,D,20250915,000000,13.0875,13.2,12.915,13.01,3571826,0
+DV.US,D,20250916,000000,12.88,12.975,12.645,12.93,3760996,0
+DV.US,D,20250917,000000,13.01,13.125,12.75,12.97,4356267,0
+DV.US,D,20250918,000000,13.08,13.12,12.711,12.78,4383180,0
+DV.US,D,20250919,000000,12.9,12.9,12.4802,12.74,8929866,0
+DV.US,D,20250922,000000,12.685,12.84,12.29,12.36,4639756,0
+DV.US,D,20250923,000000,12.455,12.5,12,12.01,3498039,0
+DV.US,D,20250924,000000,12.3,12.67,12.04,12.21,8470510,0
+DV.US,D,20250925,000000,12.18,12.27,11.67,11.86,4533448,0
+DV.US,D,20250926,000000,11.83,11.97,11.735,11.89,2678802,0
+DV.US,D,20250929,000000,11.96,12.3,11.77,12.13,5510833,0
+DV.US,D,20250930,000000,12.135,12.135,11.81,11.98,3820166,0
+DV.US,D,20251001,000000,11.89,12.09,11.27,11.29,4418517,0
+DV.US,D,20251002,000000,11.36,11.38,11.17,11.33,3525923,0
+DV.US,D,20251003,000000,11.36,11.4299,11.165,11.28,3280944,0
+DV.US,D,20251006,000000,11.345,11.405,10.985,11.31,3250198,0
+DV.US,D,20251007,000000,11.37,11.37,11.12,11.22,2365958,0
+DV.US,D,20251008,000000,11.24,11.305,11.12,11.28,3521536,0
+DV.US,D,20251009,000000,11.32,11.36,11.175,11.36,2689867,0
+DV.US,D,20251010,000000,11.395,11.53,11.03,11.07,3789014,0
+DV.US,D,20251013,000000,11.17,11.21,10.86,11.17,3566270,0
+DV.US,D,20251014,000000,11.1122,11.37,11.0048,11.24,2686482,0
+DV.US,D,20251015,000000,11.24,11.305,10.93,11.02,2188465,0
+DV.US,D,20251016,000000,11.08,11.205,10.825,10.87,3819004,0
+DV.US,D,20251017,000000,10.82,10.9299,10.73,10.89,1913310,0
+DV.US,D,20251020,000000,10.85,11.27,10.84,11.26,2494109,0
+DV.US,D,20251021,000000,11.13,11.495,11.035,11.44,2729216,0
+DV.US,D,20251022,000000,11.36,11.73,11.34,11.71,3483742,0
+DV.US,D,20251023,000000,11.72,11.95,11.675,11.92,3887176,0
+DV.US,D,20251024,000000,12,12.3,11.995,12.13,2964676,0
+DV.US,D,20251027,000000,12.195,12.34,11.795,11.84,4354618,0
+DV.US,D,20251028,000000,11.82,11.95,11.635,11.84,2024877,0
+DV.US,D,20251029,000000,11.75,11.75,11.29,11.34,2468062,0
+DV.US,D,20251030,000000,11.315,11.42,11.15,11.24,2730507,0
+DV.US,D,20251031,000000,11.23,11.448,11.12,11.38,2475357,0
+DV.US,D,20251103,000000,11.285,11.39,10.975,11.22,4462949,0
+DV.US,D,20251104,000000,11.11,11.255,10.975,11.15,3641909,0
+DV.US,D,20251105,000000,11.15,11.26,11.03,11.15,4019937,0
+DV.US,D,20251106,000000,11.18,11.285,10.96,10.97,5987115,0
+DV.US,D,20251107,000000,7.75,9.48,7.64,9.39,11528278,0
+DV.US,D,20251110,000000,9.51,10.64,9.51,10.38,6035905,0
+DV.US,D,20251111,000000,10.45,10.9,10.285,10.87,4497330,0
+DV.US,D,20251112,000000,10.865,10.96,10.495,10.5,3270337,0
+DV.US,D,20251113,000000,10.467,10.55,10.33,10.47,3153473,0
+DV.US,D,20251114,000000,10.32,10.47,10.19,10.42,1995168,0
+DV.US,D,20251117,000000,10.45,10.5,10.225,10.24,2654951,0
+DV.US,D,20251118,000000,10.195,10.38,10.129,10.29,2315838,0
+DV.US,D,20251119,000000,10.3195,10.32,10.09,10.3,1604222,0
+DV.US,D,20251120,000000,10.3,10.39,10.12,10.2,3912663,0
+DV.US,D,20251121,000000,10.225,10.55,10.16,10.36,3214650,0
+DV.US,D,20251124,000000,10.27,10.35,10.17,10.21,2954362,0
+DV.US,D,20251125,000000,10.26,10.635,10.26,10.48,2298876,0
+DV.US,D,20251126,000000,10.43,10.6,10.38,10.44,2415653,0
+DV.US,D,20251128,000000,10.526,10.655,10.49,10.54,856578,0
+DV.US,D,20251201,000000,10.45,10.795,10.45,10.66,3021423,0
+DV.US,D,20251202,000000,10.62,10.8575,10.585,10.75,2055233,0
+DV.US,D,20251203,000000,10.685,10.855,10.6,10.82,2102290,0
+DV.US,D,20251204,000000,10.845,10.95,10.74,10.82,1518802,0
+DV.US,D,20251205,000000,10.84,11.1,10.77,11.03,1596072,0
+DV.US,D,20251208,000000,11.058,11.205,10.92,11.03,1701896,0
+DV.US,D,20251209,000000,10.99,11.08,10.83,10.94,2126243,0
+DV.US,D,20251210,000000,10.94,11.245,10.865,11.18,2843053,0
+DV.US,D,20251211,000000,11.125,11.26,10.92,10.98,2081685,0
+DV.US,D,20251212,000000,11.035,11.085,10.895,10.94,2222760,0
+DV.US,D,20251215,000000,10.97,11.065,10.8,10.83,1822339,0
+DV.US,D,20251216,000000,10.71,11.2,10.67,11.17,2286873,0
+DV.US,D,20251217,000000,11.17,11.575,11.12,11.25,2251996,0
+DV.US,D,20251218,000000,11.36,11.485,11.24,11.33,2840944,0
+DV.US,D,20251219,000000,11.3243,11.375,11.215,11.28,3448027,0
+DV.US,D,20251222,000000,11.34,11.475,11.28,11.28,1633600,0
+DV.US,D,20251223,000000,11.205,11.34,11.15,11.25,1546391,0
+DV.US,D,20251224,000000,11.19,11.4,11.19,11.35,787719,0
+DV.US,D,20251226,000000,11.365,11.5051,11.33,11.5,1230839,0
+DV.US,D,20251229,000000,11.445,11.645,11.39,11.56,2390961,0
+DV.US,D,20251230,000000,11.56,11.685,11.4,11.5,2816334,0
+DV.US,D,20251231,000000,11.47,11.6,11.42,11.44,2185011,0
+DV.US,D,20260102,000000,11.47,11.49,10.84,10.86,2110348,0
+DV.US,D,20260105,000000,10.795,11.44,10.72,11.14,2870189,0
+DV.US,D,20260106,000000,11.1,11.17,10.855,10.96,3216888,0
+DV.US,D,20260107,000000,10.98,11.235,10.94,11.21,1729411,0
+DV.US,D,20260108,000000,11.19,11.19,10.84,10.92,1512358,0
+DV.US,D,20260109,000000,10.9,11.08,10.725,11.07,1732908,0
+DV.US,D,20260112,000000,10.8201,11.03,10.73,10.85,1573851,0
+DV.US,D,20260113,000000,10.945,11.12,10.77,10.87,2111439,0
+DV.US,D,20260114,000000,10.855,10.905,10.56,10.63,1863099,0
+DV.US,D,20260115,000000,10.66,10.67,10.46,10.56,1904418,0
+DV.US,D,20260116,000000,10.58,10.59,10.39,10.49,2336005,0
+DV.US,D,20260120,000000,10.38,10.6,10.26,10.54,2648440,0
+DV.US,D,20260121,000000,10.52,10.605,10.405,10.52,2037063,0
+DV.US,D,20260122,000000,10.625,10.955,10.57,10.91,2003898,0
+DV.US,D,20260123,000000,10.91,11.095,10.89,10.99,1770885,0
+DV.US,D,20260126,000000,11.03,11.23,10.875,11.17,1778562,0
+DV.US,D,20260127,000000,11.15,11.17,10.74,10.92,1699605,0
+DV.US,D,20260128,000000,10.81,11.135,10.8,10.97,1754349,0
+DV.US,D,20260129,000000,10.895,11.12,10.62,11.09,2597654,0
+DV.US,D,20260130,000000,11.055,11.11,10.715,10.82,1849619,0
+DV.US,D,20260202,000000,10.6904,10.935,10.535,10.6,1482931,0
+DV.US,D,20260203,000000,10.38,10.46,9.66,9.8,4059333,0
+DV.US,D,20260204,000000,9.8,10.06,9.61,9.88,3590585,0
+DV.US,D,20260205,000000,9.9,10.23,9.4,9.46,3601937,0
+DV.US,D,20260206,000000,9.37,9.625,9.17,9.34,4514896,0
+DV.US,D,20260209,000000,9.41,9.41,9.13,9.36,4469064,0
+DV.US,D,20260210,000000,9.47,9.955,9.46,9.75,3334718,0
+DV.US,D,20260211,000000,9.72,9.74,9.445,9.61,2588341,0
+DV.US,D,20260212,000000,9.53,9.59,9.065,9.33,2228760,0
+DV.US,D,20260213,000000,9.34,9.52,9.21,9.45,2249750,0
+DV.US,D,20260217,000000,9.57,9.61,9.245,9.32,2709023,0
+DV.US,D,20260218,000000,9.37,9.615,9.29,9.58,2402631,0
diff --git a/daily/us/nyse stocks/1/dxuv.us.txt b/daily/us/nyse stocks/1/dxuv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..617a54723abd26d65f1a71863a34588f26a52320
--- /dev/null
+++ b/daily/us/nyse stocks/1/dxuv.us.txt	
@@ -0,0 +1,358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXUV.US,D,20240916,000000,51.27,51.4068,51.21,51.4068,2372,0
+DXUV.US,D,20240917,000000,51.75,51.9,51.56,51.64,3303,0
+DXUV.US,D,20240918,000000,51.63,52.32,51.47,51.5494,50602,0
+DXUV.US,D,20240919,000000,52.13,52.62,52.13,52.42,26937,0
+DXUV.US,D,20240920,000000,52.18,52.32,52.04,52.21,18461,0
+DXUV.US,D,20240923,000000,52.41,52.41,52.1,52.32,21280,0
+DXUV.US,D,20240924,000000,52.28,52.51,52.28,52.3706,11421,0
+DXUV.US,D,20240925,000000,52.31,52.31,52.01,52.0109,5232,0
+DXUV.US,D,20240926,000000,52.495,52.495,52.33,52.44,17010,0
+DXUV.US,D,20240927,000000,52.7,52.8,52.56,52.56,24889,0
+DXUV.US,D,20240930,000000,52.46,52.71,52.46,52.71,6909,0
+DXUV.US,D,20241001,000000,52.11,52.3837,52.05,52.1855,2724,0
+DXUV.US,D,20241002,000000,52.28,52.3,52.12,52.134,7117,0
+DXUV.US,D,20241003,000000,52,52.13,51.8,51.979,4730,0
+DXUV.US,D,20241004,000000,52.38,52.5352,52.34,52.5352,2805,0
+DXUV.US,D,20241007,000000,52.37,52.37,52.1254,52.1254,3193,0
+DXUV.US,D,20241008,000000,52.2413,52.39,52.18,52.3351,1489,0
+DXUV.US,D,20241009,000000,52.575,52.74,52.46,52.638,7331,0
+DXUV.US,D,20241010,000000,52.39,52.56,52.39,52.4906,1302,0
+DXUV.US,D,20241011,000000,53.034,53.14,53.034,53.1374,1264,0
+DXUV.US,D,20241014,000000,53.41,53.497,53.41,53.497,2308,0
+DXUV.US,D,20241015,000000,53.54,53.64,53.235,53.2354,1888,0
+DXUV.US,D,20241016,000000,53.64,53.75,53.64,53.7105,1852,0
+DXUV.US,D,20241017,000000,53.78,53.78,53.72,53.7503,7600,0
+DXUV.US,D,20241018,000000,53.7,53.7761,53.63,53.7761,1711,0
+DXUV.US,D,20241021,000000,53.5,53.5,53.31,53.3371,712,0
+DXUV.US,D,20241022,000000,53.08,53.2592,53.08,53.2034,2386,0
+DXUV.US,D,20241023,000000,53.01,53.01,52.763,52.763,791,0
+DXUV.US,D,20241024,000000,52.83,52.83,52.6697,52.8284,3067,0
+DXUV.US,D,20241025,000000,53.19,53.19,52.6115,52.6115,1667,0
+DXUV.US,D,20241028,000000,52.9501,53.1694,52.9501,53.1,8932,0
+DXUV.US,D,20241029,000000,52.96,53.06,52.9586,52.9586,792,0
+DXUV.US,D,20241030,000000,53.025,53.2,52.9052,52.9052,1132,0
+DXUV.US,D,20241031,000000,52.64,52.64,52.1766,52.1766,1378,0
+DXUV.US,D,20241101,000000,52.63,52.63,52.2301,52.2301,1232,0
+DXUV.US,D,20241104,000000,52.54,52.54,52.25,52.2523,1598,0
+DXUV.US,D,20241105,000000,52.645,52.9378,52.645,52.9378,390,0
+DXUV.US,D,20241106,000000,54.6,55.0841,54.6,55.0841,1347,0
+DXUV.US,D,20241107,000000,55.24,55.28,55.05,55.0871,4393,0
+DXUV.US,D,20241108,000000,55.045,55.2899,55.045,55.2263,1877,0
+DXUV.US,D,20241111,000000,55.66,55.76,55.56,55.61,3846,0
+DXUV.US,D,20241112,000000,55.61,55.64,55.2936,55.3,4685,0
+DXUV.US,D,20241113,000000,55.3915,55.4796,55.15,55.15,3641,0
+DXUV.US,D,20241114,000000,55.02,55.02,54.74,54.81,1524,0
+DXUV.US,D,20241115,000000,54.74,54.74,54.1,54.16,2530,0
+DXUV.US,D,20241118,000000,54.255,54.46,54.255,54.32,6428,0
+DXUV.US,D,20241119,000000,54.0099,54.36,53.8662,54.358,6555,0
+DXUV.US,D,20241120,000000,54.26,54.49,54.08,54.49,8708,0
+DXUV.US,D,20241121,000000,54.61,55.15,54.54,55.0715,4495,0
+DXUV.US,D,20241122,000000,55.41,55.6,55.39,55.52,13811,0
+DXUV.US,D,20241125,000000,56.25,56.25,56.03,56.03,2968,0
+DXUV.US,D,20241126,000000,55.9075,56.04,55.9075,56.0261,13119,0
+DXUV.US,D,20241127,000000,56.06,56.06,55.8941,55.9068,2203,0
+DXUV.US,D,20241129,000000,56.1,56.23,56.1,56.1334,938,0
+DXUV.US,D,20241202,000000,56.08,56.28,56.08,56.1865,2492,0
+DXUV.US,D,20241203,000000,56.05,56.14,55.95,56.1003,1708,0
+DXUV.US,D,20241204,000000,56.229,56.287,56.07,56.2517,6245,0
+DXUV.US,D,20241205,000000,56.31,56.31,55.99,55.99,7820,0
+DXUV.US,D,20241206,000000,56.125,56.17,55.85,55.9679,3487,0
+DXUV.US,D,20241209,000000,56.12,56.12,55.55,55.55,13237,0
+DXUV.US,D,20241210,000000,55.6311,55.65,55.37,55.37,2486,0
+DXUV.US,D,20241211,000000,55.72,55.88,55.6813,55.7,14082,0
+DXUV.US,D,20241212,000000,55.46,55.54,55.425,55.425,7826,0
+DXUV.US,D,20241213,000000,55.105,55.105,54.97,55.04,17142,0
+DXUV.US,D,20241216,000000,55.1,55.1,54.97,54.97,5384,0
+DXUV.US,D,20241217,000000,54.2959,54.4,54.25,54.33,14367,0
+DXUV.US,D,20241218,000000,54.48,54.61,52.63,52.64,24842,0
+DXUV.US,D,20241219,000000,53.07,53.07,52.58,52.58,15328,0
+DXUV.US,D,20241220,000000,52.6,53.43,52.6,53.12,15538,0
+DXUV.US,D,20241223,000000,52.8899,53.29,52.84,53.29,7253,0
+DXUV.US,D,20241224,000000,53.54,53.72,53.5079,53.72,2171,0
+DXUV.US,D,20241226,000000,53.77,53.85,53.73,53.79,10054,0
+DXUV.US,D,20241227,000000,53.67,53.68,53.15,53.32,12508,0
+DXUV.US,D,20241230,000000,52.5,53.1196,52.47,52.9,8698,0
+DXUV.US,D,20241231,000000,53.12,53.16,52.7,52.85,12566,0
+DXUV.US,D,20250102,000000,53.14,53.42,52.54,52.75,18120,0
+DXUV.US,D,20250103,000000,53.07,53.35,53,53.35,6419,0
+DXUV.US,D,20250106,000000,53.78,54.0475,53.46,53.54,16235,0
+DXUV.US,D,20250107,000000,53.3742,53.4,52.9707,53.11,6870,0
+DXUV.US,D,20250108,000000,52.7877,53.13,52.7877,53.13,227488,0
+DXUV.US,D,20250110,000000,52.65,52.85,52.1122,52.31,13508,0
+DXUV.US,D,20250113,000000,52.02,52.57,51.98,52.569,109228,0
+DXUV.US,D,20250114,000000,52.98,53.05,52.5054,53.01,15490,0
+DXUV.US,D,20250115,000000,53.879,53.92,53.6042,53.84,18653,0
+DXUV.US,D,20250116,000000,53.77,54.12,53.75,53.9133,6401,0
+DXUV.US,D,20250117,000000,54.2,54.36,54.17,54.23,6215,0
+DXUV.US,D,20250121,000000,54.69,54.8599,54.5056,54.84,75139,0
+DXUV.US,D,20250122,000000,54.99,54.99,54.87,54.87,11628,0
+DXUV.US,D,20250123,000000,54.78,55.05,54.78,55.05,8432,0
+DXUV.US,D,20250124,000000,54.99,55.21,54.86,54.96,19640,0
+DXUV.US,D,20250127,000000,54.55,54.65,54.4172,54.64,396172,0
+DXUV.US,D,20250128,000000,54.83,55.09,54.752,54.88,12365,0
+DXUV.US,D,20250129,000000,54.83,54.92,54.5442,54.75,7710,0
+DXUV.US,D,20250130,000000,54.87,55.29,54.87,55.12,8679,0
+DXUV.US,D,20250131,000000,55.1897,55.34,54.5014,54.5711,2519,0
+DXUV.US,D,20250203,000000,53.56,54.2966,53.28,54.04,10661,0
+DXUV.US,D,20250204,000000,54.41,54.47,54.295,54.45,7850,0
+DXUV.US,D,20250205,000000,54.44,54.89,54.44,54.8075,14524,0
+DXUV.US,D,20250206,000000,54.7344,54.905,54.5234,54.77,11663,0
+DXUV.US,D,20250207,000000,54.32,54.43,54.2,54.24,43257,0
+DXUV.US,D,20250210,000000,54.39,54.68,54.3037,54.42,17847,0
+DXUV.US,D,20250211,000000,54.35,54.52,54.27,54.466,8147,0
+DXUV.US,D,20250212,000000,54.2,54.22,53.76,54.0877,14837,0
+DXUV.US,D,20250213,000000,54.37,55,54.3207,54.72,34024,0
+DXUV.US,D,20250214,000000,54.88,55.41,54.755,54.76,91482,0
+DXUV.US,D,20250218,000000,54.6716,54.96,54.6716,54.96,10787,0
+DXUV.US,D,20250219,000000,54.6815,54.95,54.6815,54.94,4229,0
+DXUV.US,D,20250220,000000,54.4832,54.63,54.3,54.6148,11962,0
+DXUV.US,D,20250221,000000,54.39,54.43,53.56,53.57,13738,0
+DXUV.US,D,20250224,000000,53.68,53.775,53.46,53.46,22708,0
+DXUV.US,D,20250225,000000,53.67,53.67,52.99,53.34,20151,0
+DXUV.US,D,20250226,000000,53.64,53.7299,53.09,53.27,18374,0
+DXUV.US,D,20250227,000000,53.12,53.35,52.63,52.63,5671,0
+DXUV.US,D,20250228,000000,52.97,53.32,52.6299,53.32,9805,0
+DXUV.US,D,20250303,000000,53.5,53.5,51.9976,52.25,21891,0
+DXUV.US,D,20250304,000000,51.24,52.21,51.07,51.5,22609,0
+DXUV.US,D,20250305,000000,51.6898,52.1,51.17,52.03,16067,0
+DXUV.US,D,20250306,000000,51.629,51.74,51.23,51.35,8054,0
+DXUV.US,D,20250307,000000,51.48,51.75,50.799,51.69,14405,0
+DXUV.US,D,20250310,000000,51.0389,51.0389,50.1212,50.5,9125,0
+DXUV.US,D,20250311,000000,50.0576,50.71,49.98,50.07,18928,0
+DXUV.US,D,20250312,000000,49.82,50.2,49.82,50.06,13417,0
+DXUV.US,D,20250313,000000,49.92,50.03,49.26,49.37,9487,0
+DXUV.US,D,20250314,000000,49.89,50.43,49.8,50.41,17120,0
+DXUV.US,D,20250317,000000,50.43,51.135,50.43,50.92,25010,0
+DXUV.US,D,20250318,000000,50.555,50.596,50.42,50.48,13626,0
+DXUV.US,D,20250319,000000,50.54,51.27,50.54,51.04,10869,0
+DXUV.US,D,20250320,000000,51.18,51.19,50.8392,50.85,22408,0
+DXUV.US,D,20250321,000000,50.405,50.75,50.37,50.74,37213,0
+DXUV.US,D,20250324,000000,51.61,51.77,51.38,51.7,20984,0
+DXUV.US,D,20250325,000000,51.69,51.72,51.4838,51.57,11119,0
+DXUV.US,D,20250326,000000,51.5806,51.62,51.11,51.2494,64719,0
+DXUV.US,D,20250327,000000,51.15,51.72,50.9025,50.93,56554,0
+DXUV.US,D,20250328,000000,50.864,50.864,49.92,49.95,16483,0
+DXUV.US,D,20250331,000000,49.614,50.43,49.61,50.255,13115,0
+DXUV.US,D,20250401,000000,50.08,50.49,49.8,50.44,7385,0
+DXUV.US,D,20250402,000000,50.3499,50.98,50.23,50.96,30955,0
+DXUV.US,D,20250403,000000,48.3912,48.615,47.94,47.95,27659,0
+DXUV.US,D,20250404,000000,46.2,46.57,45.24,45.505,50646,0
+DXUV.US,D,20250407,000000,44.55,46.81,43.63,44.99,144795,0
+DXUV.US,D,20250408,000000,46.51,46.81,43.67,44.1435,844835,0
+DXUV.US,D,20250409,000000,44.37,48.49,43.9549,48.4682,40940,0
+DXUV.US,D,20250410,000000,47.04,47.04,45.47,46.43,23155,0
+DXUV.US,D,20250411,000000,46.3,47.19,46.04,47.14,30728,0
+DXUV.US,D,20250414,000000,47.62,47.79,47.28,47.5646,49578,0
+DXUV.US,D,20250415,000000,47.939,47.939,47.3782,47.3782,8754,0
+DXUV.US,D,20250416,000000,47.26,47.26,46.22,46.64,31757,0
+DXUV.US,D,20250417,000000,46.7712,47.23,46.7,46.95,18497,0
+DXUV.US,D,20250421,000000,46.2366,46.2366,45.46,45.77,75029,0
+DXUV.US,D,20250422,000000,46.36,47.09,46.36,47.07,150549,0
+DXUV.US,D,20250423,000000,48.32,48.85,47.42,47.73,13451,0
+DXUV.US,D,20250424,000000,48.02,48.66,48.0199,48.64,18299,0
+DXUV.US,D,20250425,000000,48.3177,48.78,48.3177,48.7649,26094,0
+DXUV.US,D,20250428,000000,48.94,49.15,48.46,48.8871,10631,0
+DXUV.US,D,20250429,000000,48.86,49.1999,48.54,49.12,10468,0
+DXUV.US,D,20250430,000000,47.9273,49.23,47.89,49.03,18439,0
+DXUV.US,D,20250501,000000,49.3584,49.72,49.27,49.41,17736,0
+DXUV.US,D,20250502,000000,49.94,50.26,49.86,50.1914,44086,0
+DXUV.US,D,20250505,000000,49.8611,50.17,49.83,49.8568,21654,0
+DXUV.US,D,20250506,000000,49.4013,49.73,49.4013,49.58,45877,0
+DXUV.US,D,20250507,000000,49.79,49.98,49.41,49.67,10194,0
+DXUV.US,D,20250508,000000,50.02,50.64,49.99,50.3553,2928,0
+DXUV.US,D,20250509,000000,50.512,50.54,50.26,50.2721,4417,0
+DXUV.US,D,20250512,000000,52.07,52.14,51.715,51.92,11663,0
+DXUV.US,D,20250513,000000,52.2477,52.6481,52.2477,52.51,7128,0
+DXUV.US,D,20250514,000000,52.2391,52.3894,52.16,52.22,39507,0
+DXUV.US,D,20250515,000000,52.03,52.47,52.01,52.42,30254,0
+DXUV.US,D,20250516,000000,52.45,52.845,52.42,52.82,17935,0
+DXUV.US,D,20250519,000000,52.419,52.77,52.2645,52.75,53330,0
+DXUV.US,D,20250520,000000,52.64,52.74,52.36,52.62,24601,0
+DXUV.US,D,20250521,000000,52.24,52.3297,51.44,51.5,28959,0
+DXUV.US,D,20250522,000000,51.42,51.71,51.34,51.44,21508,0
+DXUV.US,D,20250523,000000,50.8,52.41,50.8,51.11,27837,0
+DXUV.US,D,20250527,000000,51.71,52.21,51.71,52.1205,13393,0
+DXUV.US,D,20250528,000000,52.19,52.19,51.79,51.79,12527,0
+DXUV.US,D,20250529,000000,51.7967,52,51.73,52,33512,0
+DXUV.US,D,20250530,000000,51.6682,51.9,51.43,51.9,12455,0
+DXUV.US,D,20250602,000000,51.4911,51.96,51.4861,51.96,15884,0
+DXUV.US,D,20250603,000000,51.97,52.57,51.89,52.52,12781,0
+DXUV.US,D,20250604,000000,52.45,52.61,52.4,52.45,31583,0
+DXUV.US,D,20250605,000000,52.355,52.53,52.21,52.32,10826,0
+DXUV.US,D,20250606,000000,52.888,52.95,52.7,52.95,15852,0
+DXUV.US,D,20250609,000000,52.9982,53.27,52.99,52.99,11788,0
+DXUV.US,D,20250610,000000,53.2173,53.4,53.2173,53.4,9996,0
+DXUV.US,D,20250611,000000,53.405,53.6,53.07,53.16,17057,0
+DXUV.US,D,20250612,000000,52.9618,53.2055,52.9618,53.1844,3247,0
+DXUV.US,D,20250613,000000,52.7717,52.96,52.435,52.45,15382,0
+DXUV.US,D,20250616,000000,53.1,53.1,52.93,52.9971,10289,0
+DXUV.US,D,20250617,000000,52.805,52.96,52.49,52.49,22912,0
+DXUV.US,D,20250618,000000,52.71,52.82,52.52,52.52,22244,0
+DXUV.US,D,20250620,000000,52.7837,52.81,52.4,52.56,22745,0
+DXUV.US,D,20250623,000000,52.52,52.99,52.38,52.99,11253,0
+DXUV.US,D,20250624,000000,53.17,53.47,53.17,53.41,9789,0
+DXUV.US,D,20250625,000000,53.47,53.47,53.2,53.25,30109,0
+DXUV.US,D,20250626,000000,53.38,53.82,53.38,53.75,14735,0
+DXUV.US,D,20250627,000000,54.14,54.24,53.7,54.045,25487,0
+DXUV.US,D,20250630,000000,54.0718,54.23,54.04,54.23,63748,0
+DXUV.US,D,20250701,000000,54.29,54.9868,54.29,54.78,17415,0
+DXUV.US,D,20250702,000000,55.03,55.25,54.99,55.25,25430,0
+DXUV.US,D,20250703,000000,55.555,55.67,55.5,55.61,21921,0
+DXUV.US,D,20250707,000000,55.51,55.51,54.798,55,14560,0
+DXUV.US,D,20250708,000000,55.22,55.32,55.072,55.24,14012,0
+DXUV.US,D,20250709,000000,55.53,55.53,55.22,55.53,13417,0
+DXUV.US,D,20250710,000000,55.58,55.99,55.58,55.86,14214,0
+DXUV.US,D,20250711,000000,55.4072,55.535,55.4072,55.46,11369,0
+DXUV.US,D,20250714,000000,55.4339,55.5,55.2319,55.49,12931,0
+DXUV.US,D,20250715,000000,55.67,55.67,54.77,54.77,9821,0
+DXUV.US,D,20250716,000000,54.871,55.51,54.589,55.159,22154,0
+DXUV.US,D,20250717,000000,56.03,56.03,55.23,55.4843,9877,0
+DXUV.US,D,20250718,000000,55.6616,55.6616,55.3034,55.43,14166,0
+DXUV.US,D,20250721,000000,55.62,55.78,55.32,55.32,11203,0
+DXUV.US,D,20250722,000000,55.63,55.835,55.42,55.77,12220,0
+DXUV.US,D,20250723,000000,56.13,56.42,56.04,56.27,12373,0
+DXUV.US,D,20250724,000000,56.42,56.75,56.06,56.06,15809,0
+DXUV.US,D,20250725,000000,56.04,56.35,55.91,56.33,5458,0
+DXUV.US,D,20250728,000000,56.35,56.3667,56.14,56.219,23095,0
+DXUV.US,D,20250729,000000,56.13,56.34,55.9826,55.99,8130,0
+DXUV.US,D,20250730,000000,55.96,56.235,55.45,55.64,16250,0
+DXUV.US,D,20250731,000000,55.98,56.0009,55.33,55.43,13420,0
+DXUV.US,D,20250801,000000,54.5381,54.74,54.255,54.48,18851,0
+DXUV.US,D,20250804,000000,54.9,55.28,54.9,55.28,13053,0
+DXUV.US,D,20250805,000000,55.48,55.48,54.9701,55.27,10133,0
+DXUV.US,D,20250806,000000,55.153,55.47,55.14,55.39,22139,0
+DXUV.US,D,20250807,000000,55.885,55.885,55.19,55.33,27529,0
+DXUV.US,D,20250808,000000,55.78,55.78,55.56,55.628,6697,0
+DXUV.US,D,20250811,000000,55.64,55.71,55.47,55.52,9602,0
+DXUV.US,D,20250812,000000,56.0852,56.55,56.0852,56.538,10500,0
+DXUV.US,D,20250813,000000,56.7702,57.2227,56.7702,57.17,17344,0
+DXUV.US,D,20250814,000000,56.7747,56.97,56.72,56.89,24901,0
+DXUV.US,D,20250815,000000,57.03,57.03,56.75,56.78,9108,0
+DXUV.US,D,20250818,000000,56.84,57.46,56.71,57.23,11867,0
+DXUV.US,D,20250819,000000,57,57.17,56.6,56.6,12478,0
+DXUV.US,D,20250820,000000,56.72,56.76,56.21,56.46,12128,0
+DXUV.US,D,20250821,000000,56.2435,56.4,56.17,56.3023,13980,0
+DXUV.US,D,20250822,000000,57.28,57.715,57.2715,57.64,42414,0
+DXUV.US,D,20250825,000000,57.545,57.586,57.32,57.32,8994,0
+DXUV.US,D,20250826,000000,57.29,57.54,57.29,57.52,12322,0
+DXUV.US,D,20250827,000000,57.604,57.8277,57.6,57.8,6008,0
+DXUV.US,D,20250828,000000,57.615,57.92,57.615,57.84,13447,0
+DXUV.US,D,20250829,000000,57.5106,57.63,57.5,57.62,16771,0
+DXUV.US,D,20250902,000000,57.56,57.62,56.8798,57.2306,7193,0
+DXUV.US,D,20250903,000000,57.3208,57.37,57.1,57.3404,16596,0
+DXUV.US,D,20250904,000000,57.43,57.98,57.3186,57.908,12443,0
+DXUV.US,D,20250905,000000,58.21,58.265,57.48,57.77,14757,0
+DXUV.US,D,20250908,000000,57.66,57.9,57.62,57.82,26186,0
+DXUV.US,D,20250909,000000,57.856,57.9,57.6,57.7271,8208,0
+DXUV.US,D,20250910,000000,57.98,58.32,57.6491,58,31482,0
+DXUV.US,D,20250911,000000,58.04,58.48,58.04,58.4,21051,0
+DXUV.US,D,20250912,000000,58.38,58.64,58.15,58.15,18905,0
+DXUV.US,D,20250915,000000,58.205,58.35,58.08,58.1598,17439,0
+DXUV.US,D,20250916,000000,58.08,58.14,57.96,58.14,11795,0
+DXUV.US,D,20250917,000000,58.2796,58.8,58.03,58.03,28650,0
+DXUV.US,D,20250918,000000,58.3535,58.78,58.345,58.73,21146,0
+DXUV.US,D,20250919,000000,58.8,58.8,58.4,58.58,12465,0
+DXUV.US,D,20250922,000000,58.4,58.76,58.3165,58.679,23667,0
+DXUV.US,D,20250923,000000,58.9223,58.9223,58.2445,58.31,17427,0
+DXUV.US,D,20250924,000000,58.47,58.47,58.04,58.14,10089,0
+DXUV.US,D,20250925,000000,57.7199,59.495,57.7,57.73,29766,0
+DXUV.US,D,20250926,000000,58.07,58.26,58.02,58.25,15019,0
+DXUV.US,D,20250929,000000,58.27,58.31,58.1,58.21,11379,0
+DXUV.US,D,20250930,000000,58.09,58.51,58,58.44,12733,0
+DXUV.US,D,20251001,000000,58.295,58.66,58.14,58.57,13244,0
+DXUV.US,D,20251002,000000,58.71,58.71,58.3508,58.71,9114,0
+DXUV.US,D,20251003,000000,58.93,59.1,58.8268,58.87,6025,0
+DXUV.US,D,20251006,000000,58.84,59.03,58.83,58.8633,9048,0
+DXUV.US,D,20251007,000000,58.63,58.64,58.405,58.4499,8187,0
+DXUV.US,D,20251008,000000,58.683,58.88,58.675,58.76,282003,0
+DXUV.US,D,20251009,000000,58.485,58.53,58.22,58.525,9077,0
+DXUV.US,D,20251010,000000,58.41,58.46,56.7,56.7,16901,0
+DXUV.US,D,20251013,000000,57.55,57.6799,57.5,57.6222,9808,0
+DXUV.US,D,20251014,000000,57.45,58.27,57.45,57.9978,11358,0
+DXUV.US,D,20251015,000000,58.41,58.57,57.7683,58.1233,7885,0
+DXUV.US,D,20251016,000000,57.99,58.25,57.33,57.5315,14281,0
+DXUV.US,D,20251017,000000,57.69,57.91,57.47,57.7492,17973,0
+DXUV.US,D,20251020,000000,58.31,58.55,58.31,58.49,6737,0
+DXUV.US,D,20251021,000000,58.6,58.79,58.6,58.67,21839,0
+DXUV.US,D,20251022,000000,58.615,58.615,58.015,58.2194,5816,0
+DXUV.US,D,20251023,000000,58.529,58.75,58.42,58.66,7413,0
+DXUV.US,D,20251024,000000,59.22,59.25,59.09,59.1827,7906,0
+DXUV.US,D,20251027,000000,59.43,59.57,59.31,59.48,7179,0
+DXUV.US,D,20251028,000000,59.23,59.5021,59.23,59.3729,9130,0
+DXUV.US,D,20251029,000000,59.2721,59.4648,58.9346,58.9774,10757,0
+DXUV.US,D,20251030,000000,58.9,59.04,58.5644,58.5987,10925,0
+DXUV.US,D,20251031,000000,58.679,58.82,58.36,58.7191,18601,0
+DXUV.US,D,20251103,000000,58.42,58.83,58.2865,58.5951,13425,0
+DXUV.US,D,20251104,000000,58.29,58.3,58,58.0708,17262,0
+DXUV.US,D,20251105,000000,58.27,58.75,58.2301,58.5236,10046,0
+DXUV.US,D,20251106,000000,58.24,58.24,57.75,58.0146,8370,0
+DXUV.US,D,20251107,000000,57.67,58.04,57.38,58.0108,9763,0
+DXUV.US,D,20251110,000000,58.68,58.815,58.505,58.7099,9201,0
+DXUV.US,D,20251111,000000,58.7,58.99,58.6228,58.9044,14366,0
+DXUV.US,D,20251112,000000,59.21,59.2215,58.9455,58.97,16234,0
+DXUV.US,D,20251113,000000,58.98,58.98,58.04,58.13,15724,0
+DXUV.US,D,20251114,000000,57.76,58.28,57.76,57.9918,17304,0
+DXUV.US,D,20251117,000000,57.895,57.91,56.9251,57.1894,10085,0
+DXUV.US,D,20251118,000000,56.7,57.289,56.66,57.0307,10197,0
+DXUV.US,D,20251119,000000,56.97,57.44,56.815,57.08,20255,0
+DXUV.US,D,20251120,000000,58,58,56.29,56.29,9205,0
+DXUV.US,D,20251121,000000,56.39,57.71,56.37,57.3273,15761,0
+DXUV.US,D,20251124,000000,57.49,58.0164,57.49,57.936,11467,0
+DXUV.US,D,20251125,000000,58.14,58.8295,58.14,58.8163,11558,0
+DXUV.US,D,20251126,000000,59.11,59.44,59.05,59.1967,8670,0
+DXUV.US,D,20251128,000000,59.35,59.43,59.31,59.4,3473,0
+DXUV.US,D,20251201,000000,59.13,59.53,58.98,59.21,21767,0
+DXUV.US,D,20251202,000000,59.24,59.39,59.18,59.18,25506,0
+DXUV.US,D,20251203,000000,59.43,59.79,59.22,59.6822,12589,0
+DXUV.US,D,20251204,000000,59.65,59.89,59.65,59.75,8518,0
+DXUV.US,D,20251205,000000,59.99,60.05,59.83,59.89,7020,0
+DXUV.US,D,20251208,000000,59.9099,59.9099,59.5466,59.65,9543,0
+DXUV.US,D,20251209,000000,59.81,59.88,59.55,59.55,25939,0
+DXUV.US,D,20251210,000000,59.66,60.52,59.66,60.4,15004,0
+DXUV.US,D,20251211,000000,60.4301,60.84,60.4301,60.81,8002,0
+DXUV.US,D,20251212,000000,60.6954,60.82,60.18,60.29,26371,0
+DXUV.US,D,20251215,000000,60.3596,60.65,60.19,60.26,27476,0
+DXUV.US,D,20251216,000000,60.06,60.09,59.51,59.83,56241,0
+DXUV.US,D,20251217,000000,59.79,60.04,59.44,59.53,37166,0
+DXUV.US,D,20251218,000000,60.01,60.14,59.65,59.66,31395,0
+DXUV.US,D,20251219,000000,59.9586,60.1,59.92,60.0137,28672,0
+DXUV.US,D,20251222,000000,60.359,60.53,60.19,60.45,17092,0
+DXUV.US,D,20251223,000000,60.38,60.63,60.2645,60.47,25990,0
+DXUV.US,D,20251224,000000,60.505,60.765,60.45,60.66,18919,0
+DXUV.US,D,20251226,000000,60.72,60.72,60.47,60.63,21478,0
+DXUV.US,D,20251229,000000,60.45,60.59,60.26,60.4,12510,0
+DXUV.US,D,20251230,000000,60.43,60.6,60.27,60.3025,22606,0
+DXUV.US,D,20251231,000000,60.095,60.24,59.77,59.78,8861,0
+DXUV.US,D,20260102,000000,59.9799,60.1599,59.8195,60.11,27526,0
+DXUV.US,D,20260105,000000,60.642,60.94,60.35,60.77,75860,0
+DXUV.US,D,20260106,000000,60.855,61.4499,60.71,61.35,54905,0
+DXUV.US,D,20260107,000000,61.2099,61.42,60.926,60.97,20743,0
+DXUV.US,D,20260108,000000,61.1875,61.51,61.1875,61.44,39974,0
+DXUV.US,D,20260109,000000,61.65,61.849,61.28,61.77,23658,0
+DXUV.US,D,20260112,000000,61.53,61.85,61.53,61.83,28009,0
+DXUV.US,D,20260113,000000,61.95,61.95,61.5662,61.71,25131,0
+DXUV.US,D,20260114,000000,61.53,61.89,61.405,61.89,38336,0
+DXUV.US,D,20260115,000000,62.0222,62.26,61.95,62.1,19218,0
+DXUV.US,D,20260116,000000,62.0405,62.115,61.91,61.91,42454,0
+DXUV.US,D,20260120,000000,61.27,61.31,60.77,60.84,22095,0
+DXUV.US,D,20260121,000000,61.665,62.13,61.2592,61.91,23766,0
+DXUV.US,D,20260122,000000,62.49,62.49,62.1201,62.24,16451,0
+DXUV.US,D,20260123,000000,62.01,62.219,61.84,61.9438,18267,0
+DXUV.US,D,20260126,000000,62.2033,62.3,61.999,62.13,12207,0
+DXUV.US,D,20260127,000000,62.12,62.33,62.0383,62.25,33498,0
+DXUV.US,D,20260128,000000,62.26,62.31,62.065,62.14,22105,0
+DXUV.US,D,20260129,000000,62.125,62.24,61.72,62.18,25070,0
+DXUV.US,D,20260130,000000,61.9615,62.03,61.61,61.94,29426,0
+DXUV.US,D,20260202,000000,61.9795,62.5199,61.9795,62.42,36986,0
+DXUV.US,D,20260203,000000,62.66,62.73,61.77,62.26,28149,0
+DXUV.US,D,20260204,000000,62.68,62.85,62.21,62.85,44535,0
+DXUV.US,D,20260205,000000,62.35,62.41,61.75,62.03,42589,0
+DXUV.US,D,20260206,000000,62.66,63.405,62.22,63.29,29111,0
+DXUV.US,D,20260209,000000,63.105,63.5,63.105,63.38,45438,0
+DXUV.US,D,20260210,000000,63.415,63.5399,63.14,63.24,26745,0
+DXUV.US,D,20260211,000000,63.53,63.53,63.127,63.16,17570,0
+DXUV.US,D,20260212,000000,63.5,63.5,62.105,62.24,31348,0
+DXUV.US,D,20260213,000000,62.125,62.83,62.125,62.51,27298,0
+DXUV.US,D,20260217,000000,62.485,62.62,61.9787,62.48,15144,0
+DXUV.US,D,20260218,000000,62.705,63.1,62.68,62.86,19230,0
diff --git a/daily/us/nyse stocks/1/ebs.us.txt b/daily/us/nyse stocks/1/ebs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9fcbb30de032cbcf1946e30d7a4a4dd27525b3e
--- /dev/null
+++ b/daily/us/nyse stocks/1/ebs.us.txt	
@@ -0,0 +1,4844 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBS.US,D,20061114,000000,12.5,12.5,12.5,12.5,0,0
+EBS.US,D,20061115,000000,12.5,12.72,11,11.7,2391600,0
+EBS.US,D,20061116,000000,11.8,11.8,11.1,11.2,167800,0
+EBS.US,D,20061117,000000,11.15,11.65,10.7,11.2,447200,0
+EBS.US,D,20061120,000000,11.8,11.8,11.29,11.3,56200,0
+EBS.US,D,20061121,000000,11.35,11.36,11.05,11.05,96400,0
+EBS.US,D,20061122,000000,11.06,11.1,10.45,10.87,113400,0
+EBS.US,D,20061124,000000,11,11,10.7,10.81,9800,0
+EBS.US,D,20061127,000000,10.95,11,10.6,10.6,41500,0
+EBS.US,D,20061128,000000,10.68,10.75,10.4,10.44,10400,0
+EBS.US,D,20061129,000000,10.44,10.65,10.4,10.65,19800,0
+EBS.US,D,20061130,000000,10.5,10.75,10.3,10.49,36900,0
+EBS.US,D,20061201,000000,10.35,11.13,10.33,10.85,91500,0
+EBS.US,D,20061204,000000,10.75,10.94,10.56,10.64,112500,0
+EBS.US,D,20061205,000000,10.6,10.96,10.5,10.65,23200,0
+EBS.US,D,20061206,000000,10.6,10.9,10.6,10.7,40000,0
+EBS.US,D,20061207,000000,10.65,10.84,10.65,10.84,13500,0
+EBS.US,D,20061208,000000,10.81,10.81,10.65,10.8,22200,0
+EBS.US,D,20061211,000000,10.66,10.74,10.51,10.55,61000,0
+EBS.US,D,20061212,000000,10.52,10.8,9.76,10.13,96900,0
+EBS.US,D,20061213,000000,10.22,10.4,9.75,9.77,69800,0
+EBS.US,D,20061214,000000,10,11.28,10,10.35,264500,0
+EBS.US,D,20061215,000000,10.3,10.5,10.07,10.12,245700,0
+EBS.US,D,20061218,000000,10.14,10.44,10.14,10.22,45900,0
+EBS.US,D,20061219,000000,10.21,10.53,9.95,10.37,94700,0
+EBS.US,D,20061220,000000,10.73,11.85,10.73,11.4,302800,0
+EBS.US,D,20061221,000000,11.41,11.7,11.16,11.31,76100,0
+EBS.US,D,20061222,000000,11.35,11.5,11,11.36,43400,0
+EBS.US,D,20061226,000000,11.41,11.6,11.26,11.49,64000,0
+EBS.US,D,20061227,000000,11.55,11.65,11.38,11.47,25100,0
+EBS.US,D,20061228,000000,11.4,11.5,10.97,11.07,31400,0
+EBS.US,D,20061229,000000,11.1,11.3,10.8,11.16,71100,0
+EBS.US,D,20070103,000000,11.4,11.55,11.2,11.3,96200,0
+EBS.US,D,20070104,000000,11.48,11.59,11.13,11.4,122800,0
+EBS.US,D,20070105,000000,11.3,12.47,10.85,11.03,98200,0
+EBS.US,D,20070108,000000,11.1,11.62,10.9,11.42,199000,0
+EBS.US,D,20070109,000000,11.36,11.99,11.36,11.93,177000,0
+EBS.US,D,20070110,000000,11.93,12.04,11.6,11.77,79700,0
+EBS.US,D,20070111,000000,11.85,12,11.72,11.93,96300,0
+EBS.US,D,20070112,000000,11.94,12.87,11.84,12.81,255800,0
+EBS.US,D,20070116,000000,13.2,13.5,13.09,13.42,234400,0
+EBS.US,D,20070117,000000,13.75,13.89,13.3,13.82,226300,0
+EBS.US,D,20070118,000000,13.81,14.03,13.5,13.91,95500,0
+EBS.US,D,20070119,000000,13.99,15.33,13.9,15.19,125700,0
+EBS.US,D,20070122,000000,15.55,16.93,15.33,15.76,264000,0
+EBS.US,D,20070123,000000,15.76,16.06,15.75,16,108200,0
+EBS.US,D,20070124,000000,16.05,17.5,15.99,16.98,269400,0
+EBS.US,D,20070125,000000,17.4,17.75,16.5,16.91,198200,0
+EBS.US,D,20070126,000000,16.99,16.99,15.37,15.84,192300,0
+EBS.US,D,20070129,000000,15.68,16.02,15.15,15.74,208800,0
+EBS.US,D,20070130,000000,15.7,15.7,15.38,15.42,131600,0
+EBS.US,D,20070131,000000,15.42,15.42,14.59,15.09,136200,0
+EBS.US,D,20070201,000000,14.99,15.12,14.84,15.07,55200,0
+EBS.US,D,20070202,000000,15.08,15.1,14.7,14.87,40600,0
+EBS.US,D,20070205,000000,14.97,15.08,14.4,14.82,79900,0
+EBS.US,D,20070206,000000,14.72,15.07,14.69,14.95,45000,0
+EBS.US,D,20070207,000000,15.05,15.53,14.83,15,79300,0
+EBS.US,D,20070208,000000,15.07,15.07,14.66,14.84,23900,0
+EBS.US,D,20070209,000000,14.9,14.92,14.72,14.89,30900,0
+EBS.US,D,20070212,000000,15.85,15.9,14.86,15.06,113850,0
+EBS.US,D,20070213,000000,15,15.2,14.86,15.03,47000,0
+EBS.US,D,20070214,000000,15.02,15.1,14.58,14.67,49100,0
+EBS.US,D,20070215,000000,15,15,14.69,14.91,40900,0
+EBS.US,D,20070216,000000,14.92,15.12,14.82,14.96,28900,0
+EBS.US,D,20070220,000000,14.88,15.23,14.88,15.01,123800,0
+EBS.US,D,20070221,000000,14.96,15.17,14.96,15.03,58400,0
+EBS.US,D,20070222,000000,14.6,14.6,12.06,14.06,515400,0
+EBS.US,D,20070223,000000,13.99,14.06,13.66,14.02,42000,0
+EBS.US,D,20070226,000000,13.97,13.97,13.69,13.8,34700,0
+EBS.US,D,20070227,000000,13.6,13.61,12.5,12.71,85800,0
+EBS.US,D,20070228,000000,12.9,13,12.56,12.57,77400,0
+EBS.US,D,20070301,000000,12.5,12.5,11.91,11.99,48591,0
+EBS.US,D,20070302,000000,11.99,11.99,11.17,11.51,87500,0
+EBS.US,D,20070305,000000,11.43,11.45,10.74,10.83,115300,0
+EBS.US,D,20070306,000000,10.85,10.85,10.5,10.66,328400,0
+EBS.US,D,20070307,000000,10.66,11.87,10.65,11.57,220300,0
+EBS.US,D,20070308,000000,11.89,12.24,11.72,11.99,119600,0
+EBS.US,D,20070309,000000,12.17,12.17,11.98,12,172400,0
+EBS.US,D,20070312,000000,12,12.06,11.74,11.95,72500,0
+EBS.US,D,20070313,000000,11.9,11.99,11.86,11.88,42500,0
+EBS.US,D,20070314,000000,11.88,12.05,11.76,11.99,69900,0
+EBS.US,D,20070315,000000,12,12.01,11.81,11.82,34600,0
+EBS.US,D,20070316,000000,11.92,11.98,11.86,11.92,178900,0
+EBS.US,D,20070319,000000,12,12.14,11.95,12.14,91600,0
+EBS.US,D,20070320,000000,12.12,12.37,12.1,12.32,232300,0
+EBS.US,D,20070321,000000,12.7,13.67,12.63,13.46,111500,0
+EBS.US,D,20070322,000000,14.19,14.68,14,14.2,88600,0
+EBS.US,D,20070323,000000,14.2,15.49,14.17,15.07,120300,0
+EBS.US,D,20070326,000000,15.02,15.02,13.5,13.68,131700,0
+EBS.US,D,20070327,000000,13.58,14.81,13.51,14.42,117700,0
+EBS.US,D,20070328,000000,14.33,14.33,13.5,13.6,61000,0
+EBS.US,D,20070329,000000,13.66,13.72,13.15,13.4,55400,0
+EBS.US,D,20070330,000000,13.44,13.5,13.15,13.42,71500,0
+EBS.US,D,20070402,000000,13.39,13.56,12.87,12.95,82000,0
+EBS.US,D,20070403,000000,13.01,13.45,13.01,13.31,95900,0
+EBS.US,D,20070404,000000,13.3,13.37,13,13.07,64800,0
+EBS.US,D,20070405,000000,13.03,13.34,13.03,13.28,21000,0
+EBS.US,D,20070409,000000,13.05,13.25,12.92,13.01,169300,0
+EBS.US,D,20070410,000000,13.01,13.44,13.01,13.37,72800,0
+EBS.US,D,20070411,000000,13.35,13.76,13.35,13.73,59100,0
+EBS.US,D,20070412,000000,13.76,14.39,13.76,14.36,57200,0
+EBS.US,D,20070413,000000,14.34,14.39,14.04,14.22,43400,0
+EBS.US,D,20070416,000000,14.21,14.33,13,13.08,116400,0
+EBS.US,D,20070417,000000,13.14,13.63,13.14,13.39,52200,0
+EBS.US,D,20070418,000000,13.39,13.53,13.35,13.35,16000,0
+EBS.US,D,20070419,000000,14.85,14.85,13.94,13.96,159800,0
+EBS.US,D,20070420,000000,14.14,14.35,13.51,14.08,81700,0
+EBS.US,D,20070423,000000,14.01,14.05,13.45,13.6,56600,0
+EBS.US,D,20070424,000000,13.61,14.15,13.61,14.1,58400,0
+EBS.US,D,20070425,000000,14.2,14.45,13.95,14.37,28100,0
+EBS.US,D,20070426,000000,14.33,14.33,13.92,14.21,56800,0
+EBS.US,D,20070427,000000,14.11,14.3,13.5,13.68,62800,0
+EBS.US,D,20070430,000000,13.64,13.64,13.13,13.14,50800,0
+EBS.US,D,20070501,000000,13.11,13.76,13.11,13.59,67600,0
+EBS.US,D,20070502,000000,13.67,13.68,13.41,13.54,54500,0
+EBS.US,D,20070503,000000,13.6,13.68,13.28,13.31,71800,0
+EBS.US,D,20070504,000000,13.39,13.68,13.39,13.5,43200,0
+EBS.US,D,20070507,000000,13.5,13.5,13.11,13.12,122400,0
+EBS.US,D,20070508,000000,13.05,13.15,12.9,13.02,54200,0
+EBS.US,D,20070509,000000,11.5,12.49,11.36,12.31,85600,0
+EBS.US,D,20070510,000000,12.3,12.3,11.01,11.3,102600,0
+EBS.US,D,20070511,000000,11.1,11.2,10.43,10.67,113800,0
+EBS.US,D,20070514,000000,10.77,11.31,10.62,11.21,64700,0
+EBS.US,D,20070515,000000,11.25,11.45,10.57,10.65,59300,0
+EBS.US,D,20070516,000000,10.55,10.62,10.19,10.29,82200,0
+EBS.US,D,20070517,000000,10.39,10.75,10.31,10.5,53200,0
+EBS.US,D,20070518,000000,10.48,10.59,10.24,10.5,48900,0
+EBS.US,D,20070521,000000,10.54,10.75,10.45,10.72,27400,0
+EBS.US,D,20070522,000000,10.8,11.46,10.75,11.41,33200,0
+EBS.US,D,20070523,000000,11.45,11.87,11.16,11.17,41700,0
+EBS.US,D,20070524,000000,11.25,11.3,10.87,10.92,62000,0
+EBS.US,D,20070525,000000,10.94,11.28,10.89,11.25,39400,0
+EBS.US,D,20070529,000000,11.25,11.29,10.4,10.47,103100,0
+EBS.US,D,20070530,000000,10.4,10.45,10.1,10.12,98900,0
+EBS.US,D,20070531,000000,10.1,10.26,10,10.01,114700,0
+EBS.US,D,20070601,000000,10.01,10.22,9.98,10.07,74800,0
+EBS.US,D,20070604,000000,10.08,10.09,9.48,9.57,206100,0
+EBS.US,D,20070605,000000,9.58,9.68,9.21,9.23,161000,0
+EBS.US,D,20070606,000000,9.14,9.43,9.02,9.07,114900,0
+EBS.US,D,20070607,000000,8.97,9,8.53,8.58,159300,0
+EBS.US,D,20070608,000000,8.58,8.68,8.33,8.67,103400,0
+EBS.US,D,20070611,000000,8.8,8.9,8.7,8.78,130500,0
+EBS.US,D,20070612,000000,8.72,8.8,8.56,8.64,68200,0
+EBS.US,D,20070613,000000,8.64,8.71,8.38,8.43,139900,0
+EBS.US,D,20070614,000000,8.38,8.84,8.38,8.84,86000,0
+EBS.US,D,20070615,000000,8.86,9.66,8.86,9.49,160800,0
+EBS.US,D,20070618,000000,9.75,10.36,9.73,10.06,202900,0
+EBS.US,D,20070619,000000,10.06,10.11,9.65,9.76,89900,0
+EBS.US,D,20070620,000000,9.75,9.75,9.19,9.2,53800,0
+EBS.US,D,20070621,000000,9.19,9.19,8.9,8.96,114700,0
+EBS.US,D,20070622,000000,8.93,9.07,8.81,8.9,158900,0
+EBS.US,D,20070625,000000,9.05,9.31,9.05,9.21,93900,0
+EBS.US,D,20070626,000000,9.3,9.5,9.21,9.39,79800,0
+EBS.US,D,20070627,000000,9.4,9.86,9.39,9.82,92400,0
+EBS.US,D,20070628,000000,9.78,9.85,9.56,9.79,101900,0
+EBS.US,D,20070629,000000,9.78,10.3,9.78,10.3,173400,0
+EBS.US,D,20070702,000000,10.4,10.8,10.4,10.79,195000,0
+EBS.US,D,20070703,000000,10.78,10.96,10.54,10.96,62900,0
+EBS.US,D,20070705,000000,10.98,11,10.1,10.31,87200,0
+EBS.US,D,20070706,000000,10.32,10.32,10,10.05,70200,0
+EBS.US,D,20070709,000000,10.01,10.4,9.95,10.39,73900,0
+EBS.US,D,20070710,000000,10.44,10.49,10.16,10.26,61900,0
+EBS.US,D,20070711,000000,10.21,10.7,10.11,10.7,101300,0
+EBS.US,D,20070712,000000,10.74,10.95,10.64,10.95,118400,0
+EBS.US,D,20070713,000000,10.97,11.11,10.87,11.1,127000,0
+EBS.US,D,20070716,000000,10.95,11.39,10.87,11.01,148200,0
+EBS.US,D,20070717,000000,11.12,11.39,10.98,11.23,76000,0
+EBS.US,D,20070718,000000,11.09,11.5,10.87,11.48,104100,0
+EBS.US,D,20070719,000000,11.69,12.01,11.38,12,143300,0
+EBS.US,D,20070720,000000,11.97,12.22,11.42,11.83,92200,0
+EBS.US,D,20070723,000000,11.75,12.67,11.75,12.35,141000,0
+EBS.US,D,20070724,000000,12.22,12.22,11.17,11.29,143400,0
+EBS.US,D,20070725,000000,11.35,11.81,11.25,11.75,91000,0
+EBS.US,D,20070726,000000,11.55,11.81,11.37,11.72,85500,0
+EBS.US,D,20070727,000000,11.57,11.57,10.4,10.55,98500,0
+EBS.US,D,20070730,000000,10.55,10.55,9.85,9.85,102700,0
+EBS.US,D,20070731,000000,10,10.16,9.26,9.29,164700,0
+EBS.US,D,20070801,000000,9.33,9.39,8.76,9.15,110100,0
+EBS.US,D,20070802,000000,9.13,9.3,8.9,9.09,78500,0
+EBS.US,D,20070803,000000,9.02,9.53,8.78,8.83,99500,0
+EBS.US,D,20070806,000000,8.88,9.17,8.18,8.75,134300,0
+EBS.US,D,20070807,000000,8.98,9.38,8.12,9.29,302200,0
+EBS.US,D,20070808,000000,9.24,9.38,8.47,9.03,138300,0
+EBS.US,D,20070809,000000,9.13,10.03,9.12,9.43,119600,0
+EBS.US,D,20070810,000000,9.25,10,9.1,9.88,113000,0
+EBS.US,D,20070813,000000,10.03,10.44,9.41,9.47,106800,0
+EBS.US,D,20070814,000000,9.6,9.83,9.15,9.46,62200,0
+EBS.US,D,20070815,000000,9.37,9.44,8.89,8.9,52300,0
+EBS.US,D,20070816,000000,8.76,8.9,7.88,8.07,163200,0
+EBS.US,D,20070817,000000,8.5,8.89,8.32,8.53,75600,0
+EBS.US,D,20070820,000000,8.61,8.8,8.36,8.41,27300,0
+EBS.US,D,20070821,000000,8.49,8.78,8.42,8.65,42600,0
+EBS.US,D,20070822,000000,8.72,9.02,8.72,8.96,33100,0
+EBS.US,D,20070823,000000,9,9,8.42,8.53,39900,0
+EBS.US,D,20070824,000000,8.45,9.14,8.34,8.99,47300,0
+EBS.US,D,20070827,000000,9.05,9.14,8.45,8.67,32600,0
+EBS.US,D,20070828,000000,8.6,9.13,8.59,8.93,65500,0
+EBS.US,D,20070829,000000,8.92,8.95,8.71,8.89,24300,0
+EBS.US,D,20070830,000000,8.81,9.14,8.81,8.99,37600,0
+EBS.US,D,20070831,000000,9.1,9.1,8.75,8.93,66600,0
+EBS.US,D,20070904,000000,8.83,8.83,8.6,8.82,49900,0
+EBS.US,D,20070905,000000,8.94,9.03,8.6,8.64,52000,0
+EBS.US,D,20070906,000000,8.55,8.78,8.55,8.6,30200,0
+EBS.US,D,20070907,000000,8.3,8.78,8.08,8.45,85600,0
+EBS.US,D,20070910,000000,8.35,8.91,8.2,8.29,151900,0
+EBS.US,D,20070911,000000,8.35,8.96,8.29,8.71,55900,0
+EBS.US,D,20070912,000000,8.69,8.72,8.49,8.53,55500,0
+EBS.US,D,20070913,000000,8.53,8.61,8.09,8.1,57000,0
+EBS.US,D,20070914,000000,8.1,8.14,7.92,8,83700,0
+EBS.US,D,20070917,000000,7.96,8.05,7.82,8,62100,0
+EBS.US,D,20070918,000000,8,8,7.77,7.96,57800,0
+EBS.US,D,20070919,000000,8,8,7.85,7.92,65000,0
+EBS.US,D,20070920,000000,7.92,7.92,7.78,7.79,21200,0
+EBS.US,D,20070921,000000,7.8,7.8,7.7,7.77,68200,0
+EBS.US,D,20070924,000000,7.75,7.85,7.7,7.72,96600,0
+EBS.US,D,20070925,000000,7.77,7.89,7.67,7.79,28400,0
+EBS.US,D,20070926,000000,10,10.1,9.01,9.22,1470300,0
+EBS.US,D,20070927,000000,9.42,9.42,8.51,8.8,495200,0
+EBS.US,D,20070928,000000,8.84,9.02,8.71,8.88,209400,0
+EBS.US,D,20071001,000000,8.85,9,8.68,8.74,105200,0
+EBS.US,D,20071002,000000,8.77,8.94,8.56,8.57,209900,0
+EBS.US,D,20071003,000000,8.5,8.88,8.44,8.81,118000,0
+EBS.US,D,20071004,000000,8.9,9.08,8.82,9,257300,0
+EBS.US,D,20071005,000000,9,9.1,8.95,8.98,156200,0
+EBS.US,D,20071008,000000,9,9,8.67,8.96,116600,0
+EBS.US,D,20071009,000000,8.9,9.35,8.75,9.3,177800,0
+EBS.US,D,20071010,000000,9.15,9.96,9.15,9.88,351100,0
+EBS.US,D,20071011,000000,10,10.7,9.83,9.84,499700,0
+EBS.US,D,20071012,000000,9.84,10.38,9.72,10.01,320900,0
+EBS.US,D,20071015,000000,10.01,10.11,9.8,9.84,131200,0
+EBS.US,D,20071016,000000,9.82,10.05,9.81,9.86,180200,0
+EBS.US,D,20071017,000000,9.87,10.05,9.81,10.03,124100,0
+EBS.US,D,20071018,000000,10.03,10.47,10.01,10.38,100700,0
+EBS.US,D,20071019,000000,10.32,10.32,10,10.14,108800,0
+EBS.US,D,20071022,000000,10.05,10.25,9.98,10.19,69300,0
+EBS.US,D,20071023,000000,10.3,10.45,10.1,10.22,109200,0
+EBS.US,D,20071024,000000,10.22,10.28,9.91,9.98,63300,0
+EBS.US,D,20071025,000000,9.99,9.99,9.9,9.92,62500,0
+EBS.US,D,20071026,000000,10.02,10.13,9.81,9.9,37000,0
+EBS.US,D,20071029,000000,9.98,10.07,9.82,9.98,68100,0
+EBS.US,D,20071030,000000,9.98,10,9.71,9.92,68300,0
+EBS.US,D,20071031,000000,9.97,10.08,9.84,10.08,61300,0
+EBS.US,D,20071101,000000,10,10.29,9.86,10.14,151400,0
+EBS.US,D,20071102,000000,10.48,10.49,9.72,9.85,281800,0
+EBS.US,D,20071105,000000,9.75,9.75,8.7,8.92,220000,0
+EBS.US,D,20071106,000000,8.92,8.92,8.32,8.42,271500,0
+EBS.US,D,20071107,000000,8.35,8.74,8.15,8.2,223300,0
+EBS.US,D,20071108,000000,8.3,8.3,6.55,6.91,296900,0
+EBS.US,D,20071109,000000,6.94,6.94,6.09,6.3,316600,0
+EBS.US,D,20071112,000000,6.23,6.52,6.12,6.12,219516,0
+EBS.US,D,20071113,000000,6.25,6.34,6,6.04,181900,0
+EBS.US,D,20071114,000000,6.08,6.08,5.17,5.23,316500,0
+EBS.US,D,20071115,000000,5.24,5.24,4.4,4.78,622340,0
+EBS.US,D,20071116,000000,4.79,5.19,4.79,5.07,318700,0
+EBS.US,D,20071119,000000,5,5.17,4.95,5.05,221200,0
+EBS.US,D,20071120,000000,5.02,5.24,4.8,4.9,231685,0
+EBS.US,D,20071121,000000,4.94,5.32,4.94,5.1,292700,0
+EBS.US,D,20071123,000000,5.25,5.65,5.11,5.3,167100,0
+EBS.US,D,20071126,000000,5.32,5.4,4.76,4.76,172250,0
+EBS.US,D,20071127,000000,4.81,5.02,4.64,5,171200,0
+EBS.US,D,20071128,000000,5,5.27,5,5.05,184280,0
+EBS.US,D,20071129,000000,5.06,5.06,4.97,4.98,112800,0
+EBS.US,D,20071130,000000,5.21,5.65,4.99,5.59,264800,0
+EBS.US,D,20071203,000000,5.69,5.69,5.4,5.51,195820,0
+EBS.US,D,20071204,000000,5.47,5.47,5.11,5.29,93500,0
+EBS.US,D,20071205,000000,5.28,5.3,5.07,5.1,74300,0
+EBS.US,D,20071206,000000,5.06,5.3,5.06,5.3,47600,0
+EBS.US,D,20071207,000000,5.31,5.43,5.23,5.4,99900,0
+EBS.US,D,20071210,000000,5.35,5.59,5.31,5.38,94900,0
+EBS.US,D,20071211,000000,5.38,5.59,5.15,5.25,87000,0
+EBS.US,D,20071212,000000,5.36,5.49,5.21,5.26,63000,0
+EBS.US,D,20071213,000000,5.2,5.24,5.06,5.15,80300,0
+EBS.US,D,20071214,000000,5.05,5.15,4.99,5,85800,0
+EBS.US,D,20071217,000000,5.05,5.07,4.78,4.87,300400,0
+EBS.US,D,20071218,000000,4.87,5.03,4.81,4.94,125000,0
+EBS.US,D,20071219,000000,5.02,5.03,4.79,4.81,171200,0
+EBS.US,D,20071220,000000,4.81,4.91,4.64,4.71,137500,0
+EBS.US,D,20071221,000000,4.73,4.88,4.66,4.85,205700,0
+EBS.US,D,20071224,000000,4.77,5.39,4.77,5.39,101920,0
+EBS.US,D,20071226,000000,5.29,5.43,5.29,5.42,61600,0
+EBS.US,D,20071227,000000,5.35,5.4,5.2,5.28,64300,0
+EBS.US,D,20071228,000000,5.24,5.38,5.06,5.17,74700,0
+EBS.US,D,20071231,000000,5.1,5.23,5.01,5.06,127026,0
+EBS.US,D,20080102,000000,5.01,5.23,4.98,5.09,63000,0
+EBS.US,D,20080103,000000,5.14,5.22,4.97,5,83800,0
+EBS.US,D,20080104,000000,5,5.34,4.93,4.99,161300,0
+EBS.US,D,20080107,000000,5.6,7.31,5.6,6.93,1679761,0
+EBS.US,D,20080108,000000,6.8,7.32,6.8,7.18,697862,0
+EBS.US,D,20080109,000000,7.01,7.62,7.01,7.3,412733,0
+EBS.US,D,20080110,000000,7.24,8.17,7.24,8,597461,0
+EBS.US,D,20080111,000000,8.3,8.3,7.3,7.69,238727,0
+EBS.US,D,20080114,000000,7.7,8.05,7.7,8,234525,0
+EBS.US,D,20080115,000000,7.91,8.15,7.67,7.97,159750,0
+EBS.US,D,20080116,000000,7.75,7.99,7.36,7.42,163900,0
+EBS.US,D,20080117,000000,7.4,7.82,7.12,7.75,108180,0
+EBS.US,D,20080118,000000,7.8,7.8,7.25,7.34,138600,0
+EBS.US,D,20080122,000000,7.11,7.11,6.5,6.83,249252,0
+EBS.US,D,20080123,000000,6.51,7,6.2,6.97,148950,0
+EBS.US,D,20080124,000000,7.18,7.53,7.07,7.42,108600,0
+EBS.US,D,20080125,000000,7.49,7.73,7,7.13,125900,0
+EBS.US,D,20080128,000000,7.1,7.66,7.1,7.27,138700,0
+EBS.US,D,20080129,000000,7.33,8.12,7.29,7.92,176200,0
+EBS.US,D,20080130,000000,8,8.05,7.77,7.88,99700,0
+EBS.US,D,20080131,000000,7.92,8,7.42,7.46,124880,0
+EBS.US,D,20080201,000000,7.47,7.64,7.08,7.35,98210,0
+EBS.US,D,20080204,000000,7.38,7.72,7.18,7.61,88500,0
+EBS.US,D,20080205,000000,7.51,7.61,7.35,7.41,56600,0
+EBS.US,D,20080206,000000,7.47,7.68,7.44,7.5,55200,0
+EBS.US,D,20080207,000000,7.51,7.61,7.24,7.42,66775,0
+EBS.US,D,20080208,000000,7.39,7.55,7.29,7.39,52600,0
+EBS.US,D,20080211,000000,7.34,7.38,7.14,7.33,77998,0
+EBS.US,D,20080212,000000,7.3,7.79,7.29,7.63,57700,0
+EBS.US,D,20080213,000000,7.74,7.84,7.69,7.82,26100,0
+EBS.US,D,20080214,000000,7.81,7.86,7.48,7.77,55236,0
+EBS.US,D,20080215,000000,7.75,7.75,7.43,7.64,69100,0
+EBS.US,D,20080219,000000,7.74,7.78,7.51,7.77,63600,0
+EBS.US,D,20080220,000000,7.68,7.68,7.36,7.46,30567,0
+EBS.US,D,20080221,000000,7.43,7.46,7.07,7.12,70014,0
+EBS.US,D,20080222,000000,7.21,7.26,6.87,6.93,79105,0
+EBS.US,D,20080225,000000,6.93,7.21,6.93,7.07,34590,0
+EBS.US,D,20080226,000000,7.04,7.14,6.97,6.99,25800,0
+EBS.US,D,20080227,000000,6.95,7.34,6.95,7,66440,0
+EBS.US,D,20080228,000000,7.05,7.05,6.8,6.95,47900,0
+EBS.US,D,20080229,000000,7,7.72,7,7.47,171088,0
+EBS.US,D,20080303,000000,7.47,7.85,7.47,7.57,112800,0
+EBS.US,D,20080304,000000,7.5,7.72,7.42,7.61,69400,0
+EBS.US,D,20080305,000000,7.55,7.55,7.12,7.15,171460,0
+EBS.US,D,20080306,000000,7.11,7.2,6.74,6.91,148650,0
+EBS.US,D,20080307,000000,7.25,7.3,6.75,6.89,249123,0
+EBS.US,D,20080310,000000,6.89,7.24,6.7,7,126800,0
+EBS.US,D,20080311,000000,7.16,7.2,6.61,7.05,117704,0
+EBS.US,D,20080312,000000,7.05,7.44,7.05,7.11,314800,0
+EBS.US,D,20080313,000000,7,7.09,6.7,6.9,205130,0
+EBS.US,D,20080314,000000,6.9,7.14,6.89,7.04,116520,0
+EBS.US,D,20080317,000000,7,7.29,6.9,7.07,263300,0
+EBS.US,D,20080318,000000,7.27,7.35,6.95,7.3,142185,0
+EBS.US,D,20080319,000000,7.38,7.68,7.36,7.44,129410,0
+EBS.US,D,20080320,000000,7.54,7.64,7.44,7.51,218300,0
+EBS.US,D,20080324,000000,7.59,7.83,7.59,7.79,171100,0
+EBS.US,D,20080325,000000,7.8,7.92,7.71,7.76,125150,0
+EBS.US,D,20080326,000000,7.85,7.98,7.81,7.85,179900,0
+EBS.US,D,20080327,000000,7.9,8.66,7.8,8.53,420690,0
+EBS.US,D,20080328,000000,8.65,9,8.4,8.95,264769,0
+EBS.US,D,20080331,000000,9.1,9.17,8.66,8.92,347300,0
+EBS.US,D,20080401,000000,8.92,9.5,8.87,9.45,346648,0
+EBS.US,D,20080402,000000,9.45,9.55,9.29,9.5,125476,0
+EBS.US,D,20080403,000000,9.4,9.58,9.36,9.46,168700,0
+EBS.US,D,20080404,000000,9.45,9.5,9.2,9.22,221900,0
+EBS.US,D,20080407,000000,9.32,9.4,9.18,9.3,106300,0
+EBS.US,D,20080408,000000,9.2,9.71,9.2,9.47,518755,0
+EBS.US,D,20080409,000000,9.45,9.72,9.4,9.63,305050,0
+EBS.US,D,20080410,000000,9.58,9.75,9.55,9.59,122800,0
+EBS.US,D,20080411,000000,9.51,9.56,9.45,9.47,85175,0
+EBS.US,D,20080414,000000,9.36,9.37,8.76,8.77,207419,0
+EBS.US,D,20080415,000000,8.82,8.98,8.78,8.87,251894,0
+EBS.US,D,20080416,000000,8.9,9,8.85,8.9,185520,0
+EBS.US,D,20080417,000000,8.92,8.98,8.85,8.88,104805,0
+EBS.US,D,20080418,000000,9.01,9.03,8.93,8.99,61594,0
+EBS.US,D,20080421,000000,9.05,9.05,8.88,8.88,74650,0
+EBS.US,D,20080422,000000,8.88,8.96,8.76,8.79,237941,0
+EBS.US,D,20080423,000000,8.83,9.04,8.76,8.8,156862,0
+EBS.US,D,20080424,000000,8.91,9.08,8.78,9.03,209890,0
+EBS.US,D,20080425,000000,9.03,9.16,8.82,9.11,161566,0
+EBS.US,D,20080428,000000,9.05,9.69,9.02,9.58,189140,0
+EBS.US,D,20080429,000000,9.58,9.67,9.15,9.25,135414,0
+EBS.US,D,20080430,000000,9.25,9.5,9.11,9.41,123690,0
+EBS.US,D,20080501,000000,9.44,9.74,9.44,9.74,106207,0
+EBS.US,D,20080502,000000,9.7,9.84,9.69,9.83,100490,0
+EBS.US,D,20080505,000000,9.73,10.05,9.7,9.99,203506,0
+EBS.US,D,20080506,000000,9.95,10.02,9.9,10.02,86357,0
+EBS.US,D,20080507,000000,9.88,9.88,8.5,9.43,233579,0
+EBS.US,D,20080508,000000,9.38,9.38,8.64,8.74,215489,0
+EBS.US,D,20080509,000000,8.69,8.69,8.33,8.44,169899,0
+EBS.US,D,20080512,000000,8.5,8.53,8.22,8.5,104840,0
+EBS.US,D,20080513,000000,8.5,8.88,8.31,8.79,136023,0
+EBS.US,D,20080514,000000,8.81,9.22,8.69,9.02,139915,0
+EBS.US,D,20080515,000000,9.07,9.1,8.55,8.86,227775,0
+EBS.US,D,20080516,000000,8.85,9.11,8.71,9.02,131192,0
+EBS.US,D,20080519,000000,8.92,8.92,8.7,8.89,275402,0
+EBS.US,D,20080520,000000,8.89,8.89,8.64,8.76,91119,0
+EBS.US,D,20080521,000000,8.75,8.89,8.62,8.85,101683,0
+EBS.US,D,20080522,000000,8.73,9.45,8.7,9.15,214480,0
+EBS.US,D,20080523,000000,9.12,9.57,8.95,9.44,642883,0
+EBS.US,D,20080527,000000,9.5,9.99,9.34,9.99,163206,0
+EBS.US,D,20080528,000000,9.99,10.63,9.71,10.55,324765,0
+EBS.US,D,20080529,000000,10.46,10.71,10.28,10.35,371064,0
+EBS.US,D,20080530,000000,10.28,10.75,10.28,10.75,105494,0
+EBS.US,D,20080602,000000,10.75,10.75,9.94,10.56,260821,0
+EBS.US,D,20080603,000000,10.62,10.62,9.95,9.98,156248,0
+EBS.US,D,20080604,000000,9.95,10.33,9.75,10.32,120650,0
+EBS.US,D,20080605,000000,10.39,10.69,10.2,10.64,128225,0
+EBS.US,D,20080606,000000,10.62,10.7,10.38,10.59,152490,0
+EBS.US,D,20080609,000000,10.51,10.93,10.34,10.49,278777,0
+EBS.US,D,20080610,000000,10.5,10.51,9.88,10.37,181778,0
+EBS.US,D,20080611,000000,10.34,10.52,10.29,10.39,206071,0
+EBS.US,D,20080612,000000,10.22,10.73,10.21,10.47,199765,0
+EBS.US,D,20080613,000000,10.58,10.96,10.42,10.8,243480,0
+EBS.US,D,20080616,000000,10.7,10.71,10.3,10.49,314078,0
+EBS.US,D,20080617,000000,10.5,10.58,10.31,10.5,172793,0
+EBS.US,D,20080618,000000,10.35,11.08,10.29,11.03,146336,0
+EBS.US,D,20080619,000000,11.14,11.14,10.72,11.02,99425,0
+EBS.US,D,20080620,000000,11.08,11.08,10.02,10.1,234956,0
+EBS.US,D,20080623,000000,10.18,10.33,9.69,9.73,175348,0
+EBS.US,D,20080624,000000,9.55,10.04,9.55,9.98,196686,0
+EBS.US,D,20080625,000000,9.94,10.74,9.72,10.51,136864,0
+EBS.US,D,20080626,000000,10.45,10.64,10.21,10.4,319036,0
+EBS.US,D,20080627,000000,10.4,10.41,9.73,10.22,1140899,0
+EBS.US,D,20080630,000000,10.14,10.35,9.93,9.93,169768,0
+EBS.US,D,20080701,000000,9.72,10.29,9.72,10.28,196906,0
+EBS.US,D,20080702,000000,10.22,10.64,10.22,10.64,202651,0
+EBS.US,D,20080703,000000,10.64,10.65,10.25,10.49,53885,0
+EBS.US,D,20080707,000000,10.45,11,10.31,11,232054,0
+EBS.US,D,20080708,000000,10.99,12,10.89,11.89,637868,0
+EBS.US,D,20080709,000000,11.92,12.15,10.8,11.19,342040,0
+EBS.US,D,20080710,000000,11.18,12.06,10.92,12.04,244437,0
+EBS.US,D,20080711,000000,11.76,12.15,11.67,12.05,171658,0
+EBS.US,D,20080714,000000,12.23,12.31,12.02,12.2,262205,0
+EBS.US,D,20080715,000000,12.1,12.19,11.8,11.91,201240,0
+EBS.US,D,20080716,000000,12.06,12.44,11.99,12.36,319647,0
+EBS.US,D,20080717,000000,12.59,12.69,12.17,12.43,255893,0
+EBS.US,D,20080718,000000,12.6,12.6,12.27,12.49,160839,0
+EBS.US,D,20080721,000000,12.69,12.69,12.45,12.47,139685,0
+EBS.US,D,20080722,000000,12.29,12.77,12.29,12.77,137796,0
+EBS.US,D,20080723,000000,11.87,12.86,11.5,12.83,119807,0
+EBS.US,D,20080724,000000,12.99,13.1,12.66,12.97,220084,0
+EBS.US,D,20080725,000000,13.1,13.11,12.61,12.79,237020,0
+EBS.US,D,20080728,000000,13.13,13.13,12.03,12.21,174388,0
+EBS.US,D,20080729,000000,12.27,12.75,12,12.7,195919,0
+EBS.US,D,20080730,000000,13.44,13.5,12.6,13.04,218625,0
+EBS.US,D,20080731,000000,13.52,13.52,12.71,13.47,238060,0
+EBS.US,D,20080801,000000,13.46,13.75,13.35,13.69,232936,0
+EBS.US,D,20080804,000000,13.84,13.93,13.4,13.88,231998,0
+EBS.US,D,20080805,000000,13.85,14.09,13.77,14,257108,0
+EBS.US,D,20080806,000000,14.17,14.19,13.79,13.99,202956,0
+EBS.US,D,20080807,000000,13.5,13.5,9.62,10.64,1229329,0
+EBS.US,D,20080808,000000,10.91,11.98,10.6,10.68,575782,0
+EBS.US,D,20080811,000000,10.52,10.76,10.07,10.55,429749,0
+EBS.US,D,20080812,000000,10.55,11.07,10.37,10.89,276011,0
+EBS.US,D,20080813,000000,10.9,11.06,10.66,10.9,160065,0
+EBS.US,D,20080814,000000,10.69,11.38,10.69,11.26,138260,0
+EBS.US,D,20080815,000000,11.44,11.79,11.21,11.31,186077,0
+EBS.US,D,20080818,000000,11.43,11.6,11.25,11.46,101917,0
+EBS.US,D,20080819,000000,11.45,11.74,11.37,11.68,151543,0
+EBS.US,D,20080820,000000,11.6,12.08,11.54,11.9,125770,0
+EBS.US,D,20080821,000000,11.95,11.97,11.49,11.73,170467,0
+EBS.US,D,20080822,000000,11.75,12.08,11.56,12.03,195442,0
+EBS.US,D,20080825,000000,11.97,12.38,11.86,12.33,222205,0
+EBS.US,D,20080826,000000,12.4,12.59,12.28,12.49,144155,0
+EBS.US,D,20080827,000000,12.6,13.39,12.5,13.32,284790,0
+EBS.US,D,20080828,000000,13.6,14.39,13.25,14.39,353696,0
+EBS.US,D,20080829,000000,13.48,14.34,11.92,13.86,386505,0
+EBS.US,D,20080902,000000,14.04,14.04,13.68,13.89,403876,0
+EBS.US,D,20080903,000000,14,14,12.98,13.79,292259,0
+EBS.US,D,20080904,000000,13.6,14.05,13.56,13.74,184596,0
+EBS.US,D,20080905,000000,13.74,13.74,13.01,13.45,167627,0
+EBS.US,D,20080908,000000,13.93,14.13,13.14,13.73,200326,0
+EBS.US,D,20080909,000000,13.62,13.9,12.98,12.98,242343,0
+EBS.US,D,20080910,000000,12.88,13.46,12.88,13.23,151886,0
+EBS.US,D,20080911,000000,13.16,13.46,12.86,13.46,166205,0
+EBS.US,D,20080912,000000,13.58,13.8,13.23,13.75,254761,0
+EBS.US,D,20080915,000000,13.74,13.83,13.22,13.75,202120,0
+EBS.US,D,20080916,000000,13.55,14.31,13.45,14.31,293400,0
+EBS.US,D,20080917,000000,14.41,14.41,13.05,13.12,340727,0
+EBS.US,D,20080918,000000,13.38,14.09,13.06,13.97,385438,0
+EBS.US,D,20080919,000000,14.03,14.2,13.1,13.75,415045,0
+EBS.US,D,20080922,000000,13.81,14.02,13.74,13.91,217643,0
+EBS.US,D,20080923,000000,13.98,13.98,13.32,13.77,182873,0
+EBS.US,D,20080924,000000,13.75,14.71,13.75,14.21,481598,0
+EBS.US,D,20080925,000000,14.47,14.47,14.05,14.26,218597,0
+EBS.US,D,20080926,000000,14.28,15,14.01,14.65,519623,0
+EBS.US,D,20080929,000000,15.06,15.17,14.25,14.29,498133,0
+EBS.US,D,20080930,000000,14.53,14.53,12.32,13.09,503955,0
+EBS.US,D,20081001,000000,13.98,14.73,13.09,13.83,369145,0
+EBS.US,D,20081002,000000,13.93,13.95,12.91,12.92,242794,0
+EBS.US,D,20081003,000000,13,13.81,12.59,12.59,196305,0
+EBS.US,D,20081006,000000,12.17,13.55,11.22,13.5,378393,0
+EBS.US,D,20081007,000000,13.66,14.39,13.22,13.23,271138,0
+EBS.US,D,20081008,000000,12.98,13.6,12.31,13.32,346663,0
+EBS.US,D,20081009,000000,13.31,14.14,12.39,12.39,235351,0
+EBS.US,D,20081010,000000,11.59,13.58,11.48,13.41,451682,0
+EBS.US,D,20081013,000000,13.82,14.25,13.41,13.68,369215,0
+EBS.US,D,20081014,000000,14.2,15.29,13.68,15,1122087,0
+EBS.US,D,20081015,000000,15.03,15.9,14.88,15.29,770761,0
+EBS.US,D,20081016,000000,15.4,16.71,14.95,16.66,784545,0
+EBS.US,D,20081017,000000,16.84,17.8,16.56,16.58,1277665,0
+EBS.US,D,20081020,000000,17.09,18.31,16.35,18.3,880321,0
+EBS.US,D,20081021,000000,18.19,19.2,17.33,17.46,822025,0
+EBS.US,D,20081022,000000,17.3,18,16.25,17.1,665591,0
+EBS.US,D,20081023,000000,16.97,17.03,14.49,15.21,778291,0
+EBS.US,D,20081024,000000,14,16.14,13.5,15.65,534382,0
+EBS.US,D,20081027,000000,15.69,16.11,14.4,14.4,329068,0
+EBS.US,D,20081028,000000,14.6,15.87,14.38,15.86,428634,0
+EBS.US,D,20081029,000000,16.05,17.96,15.9,16.93,618519,0
+EBS.US,D,20081030,000000,17.38,17.62,16.98,17.55,325525,0
+EBS.US,D,20081031,000000,17.74,18.31,17.11,18.01,523433,0
+EBS.US,D,20081103,000000,18.02,20.29,18.01,18.47,948704,0
+EBS.US,D,20081104,000000,19.21,19.25,16.78,17.88,887235,0
+EBS.US,D,20081105,000000,17.71,18.63,16.73,16.97,448976,0
+EBS.US,D,20081106,000000,17.27,17.88,16,17.04,754439,0
+EBS.US,D,20081107,000000,18.75,20.89,18,20.35,1148982,0
+EBS.US,D,20081110,000000,21.1,21.5,19.32,20.37,796982,0
+EBS.US,D,20081111,000000,20.92,20.99,19.46,19.79,438613,0
+EBS.US,D,20081112,000000,19.79,20.84,19.4,20,508890,0
+EBS.US,D,20081113,000000,19.4,20,17,19.91,1124589,0
+EBS.US,D,20081114,000000,20.12,20.49,18.36,18.37,388135,0
+EBS.US,D,20081117,000000,18.75,19.49,17.27,18.62,402163,0
+EBS.US,D,20081118,000000,18.8,20.34,18.8,20.34,674172,0
+EBS.US,D,20081119,000000,20.44,20.63,19.64,20.06,611309,0
+EBS.US,D,20081120,000000,19.71,19.71,18.09,18.15,632910,0
+EBS.US,D,20081121,000000,18.33,19.92,16.75,17.44,811436,0
+EBS.US,D,20081124,000000,17.55,20,17.14,19.86,689358,0
+EBS.US,D,20081125,000000,20.06,21.38,19.39,21.22,682645,0
+EBS.US,D,20081126,000000,20.71,22.41,20.3,21.46,1072613,0
+EBS.US,D,20081128,000000,21.66,23.21,21.1,22.62,628090,0
+EBS.US,D,20081201,000000,23.49,23.85,21.99,22.37,843690,0
+EBS.US,D,20081202,000000,22.8,24.24,22.5,24.24,1161319,0
+EBS.US,D,20081203,000000,24.22,25.93,23.35,23.63,1098275,0
+EBS.US,D,20081204,000000,23.68,23.97,21.84,21.92,1097900,0
+EBS.US,D,20081205,000000,21.78,23.02,20.52,22.86,1001295,0
+EBS.US,D,20081208,000000,23.94,25.25,23.51,24.38,806743,0
+EBS.US,D,20081209,000000,24.97,25.71,23.75,23.77,765215,0
+EBS.US,D,20081210,000000,24.4,25.44,24.37,25.11,596576,0
+EBS.US,D,20081211,000000,25.25,25.5,23.11,23.45,629245,0
+EBS.US,D,20081212,000000,22.12,24.11,21,24.11,779960,0
+EBS.US,D,20081215,000000,24.73,24.79,22.1,22.47,503558,0
+EBS.US,D,20081216,000000,23.07,23.4,22.12,22.71,521239,0
+EBS.US,D,20081217,000000,22.73,24.37,22.73,24.05,654504,0
+EBS.US,D,20081218,000000,25.23,25.5,24,25.3,739968,0
+EBS.US,D,20081219,000000,25.98,26.11,25.1,25.36,733074,0
+EBS.US,D,20081222,000000,26,26.35,24.02,24.75,742130,0
+EBS.US,D,20081223,000000,24.76,25.25,24.39,24.92,513042,0
+EBS.US,D,20081224,000000,24.68,25,24.1,24.49,314418,0
+EBS.US,D,20081226,000000,24.75,25.64,24.75,25.45,420203,0
+EBS.US,D,20081229,000000,25.93,25.93,23.1,23.38,799271,0
+EBS.US,D,20081230,000000,23.38,26,23.38,25.93,793678,0
+EBS.US,D,20081231,000000,25.93,26.4,25.51,26.11,753401,0
+EBS.US,D,20090102,000000,26.74,27,24.66,25.09,788892,0
+EBS.US,D,20090105,000000,25,26.38,24.11,26.26,817531,0
+EBS.US,D,20090106,000000,26.3,26.79,24.53,25.24,1027301,0
+EBS.US,D,20090107,000000,25,25.99,24.85,25.6,739701,0
+EBS.US,D,20090108,000000,25.63,25.9,24.96,25.79,580228,0
+EBS.US,D,20090109,000000,22,24.41,20.01,23.72,2537738,0
+EBS.US,D,20090112,000000,23.36,24.13,22.5,22.62,854253,0
+EBS.US,D,20090113,000000,22.23,23.24,21.15,22.83,1046277,0
+EBS.US,D,20090114,000000,22.6,22.66,21.33,22.54,1111027,0
+EBS.US,D,20090115,000000,22.04,23.57,22.01,23.33,909024,0
+EBS.US,D,20090116,000000,23.46,23.6,22.75,23.41,1112023,0
+EBS.US,D,20090120,000000,22.86,23.61,22.82,22.85,682691,0
+EBS.US,D,20090121,000000,23,24,22.84,24,706558,0
+EBS.US,D,20090122,000000,23.94,23.94,22.95,23.21,372959,0
+EBS.US,D,20090123,000000,23.08,23.75,22.85,23.27,470231,0
+EBS.US,D,20090126,000000,23.01,23.34,22.11,22.7,560401,0
+EBS.US,D,20090127,000000,22.78,22.88,21.29,22.2,803470,0
+EBS.US,D,20090128,000000,22.65,22.65,20.87,21.19,921441,0
+EBS.US,D,20090129,000000,20.91,23.11,20.74,22.19,1069214,0
+EBS.US,D,20090130,000000,22.39,22.66,21.53,21.93,584292,0
+EBS.US,D,20090202,000000,21.72,22.37,21.33,21.73,615376,0
+EBS.US,D,20090203,000000,21.78,22.41,21.68,21.97,913594,0
+EBS.US,D,20090204,000000,21.78,22.41,21.73,22.02,599503,0
+EBS.US,D,20090205,000000,21.78,22.88,21.27,22.71,586009,0
+EBS.US,D,20090206,000000,22.99,23.51,22.74,23.23,595535,0
+EBS.US,D,20090209,000000,23.42,23.49,22.75,23.2,349581,0
+EBS.US,D,20090210,000000,23.29,23.37,22.22,22.5,473843,0
+EBS.US,D,20090211,000000,22.51,23.68,22.51,23.68,549032,0
+EBS.US,D,20090212,000000,23.73,25.03,23.23,25.01,654290,0
+EBS.US,D,20090213,000000,25.1,25.33,24.35,25.07,473348,0
+EBS.US,D,20090217,000000,24.21,24.47,23.29,24.2,752994,0
+EBS.US,D,20090218,000000,24.39,24.67,22.25,22.38,654513,0
+EBS.US,D,20090219,000000,22.49,22.65,21.1,21.29,730701,0
+EBS.US,D,20090220,000000,21.02,21.44,20.89,21.02,557299,0
+EBS.US,D,20090223,000000,21.06,21.57,20.44,21.03,563105,0
+EBS.US,D,20090224,000000,21.05,22.19,21.05,22.12,527783,0
+EBS.US,D,20090225,000000,22.13,22.23,21.15,21.37,512222,0
+EBS.US,D,20090226,000000,21.43,21.77,20.42,20.54,559794,0
+EBS.US,D,20090227,000000,20.04,20.2,18.38,19.31,920143,0
+EBS.US,D,20090302,000000,19,19.31,18.03,18.24,772976,0
+EBS.US,D,20090303,000000,18.29,18.61,17.76,18.08,421957,0
+EBS.US,D,20090304,000000,18.23,18.58,17.9,18.25,431081,0
+EBS.US,D,20090305,000000,18.11,18.23,17.22,17.48,574473,0
+EBS.US,D,20090306,000000,17.76,20.01,17.76,19.91,1567300,0
+EBS.US,D,20090309,000000,19.53,19.83,18.68,18.9,1058715,0
+EBS.US,D,20090310,000000,19.14,19.93,18.43,18.49,672659,0
+EBS.US,D,20090311,000000,18.52,18.81,16.31,16.69,1074952,0
+EBS.US,D,20090312,000000,16.5,16.96,15.85,16.25,1096200,0
+EBS.US,D,20090313,000000,16.41,16.74,15.29,16.46,660692,0
+EBS.US,D,20090316,000000,16.72,16.72,14.86,14.88,751527,0
+EBS.US,D,20090317,000000,14.66,14.96,14.49,14.96,785543,0
+EBS.US,D,20090318,000000,14.96,14.96,14.24,14.38,604275,0
+EBS.US,D,20090319,000000,14.36,14.5,12.72,12.99,955378,0
+EBS.US,D,20090320,000000,13,13.38,12.38,12.6,668059,0
+EBS.US,D,20090323,000000,13.61,14.2,12.62,13.4,773065,0
+EBS.US,D,20090324,000000,13.21,15.18,12.23,15.15,2234161,0
+EBS.US,D,20090325,000000,15.19,15.19,13.73,14.21,972165,0
+EBS.US,D,20090326,000000,14.08,14.61,14,14.4,555766,0
+EBS.US,D,20090327,000000,14.27,15,13.79,14,541960,0
+EBS.US,D,20090330,000000,13.87,13.87,13.05,13.47,512598,0
+EBS.US,D,20090331,000000,13.7,13.98,13.29,13.51,466036,0
+EBS.US,D,20090401,000000,13.47,13.47,12.52,13.4,615696,0
+EBS.US,D,20090402,000000,13.53,13.7,12.37,12.53,542189,0
+EBS.US,D,20090403,000000,12.49,12.98,11.55,12.29,1119282,0
+EBS.US,D,20090406,000000,12.06,12.92,11.71,12.34,552211,0
+EBS.US,D,20090407,000000,12.38,13.58,12.13,13.19,839918,0
+EBS.US,D,20090408,000000,13.22,13.46,12.64,12.95,672423,0
+EBS.US,D,20090409,000000,13.05,13.1,12.52,12.85,518549,0
+EBS.US,D,20090413,000000,12.71,13.09,12.2,12.97,594927,0
+EBS.US,D,20090414,000000,12.88,12.96,12,12.08,581204,0
+EBS.US,D,20090415,000000,12.06,12.6,12,12.28,433990,0
+EBS.US,D,20090416,000000,12,12,9.78,10.94,2563897,0
+EBS.US,D,20090417,000000,11.36,11.78,11,11.34,880386,0
+EBS.US,D,20090420,000000,11.34,11.34,10.35,10.58,614703,0
+EBS.US,D,20090421,000000,10.92,11.57,10.74,11.51,776988,0
+EBS.US,D,20090422,000000,11.73,11.77,10.9,11,575970,0
+EBS.US,D,20090423,000000,11.01,11.21,10.5,10.62,489570,0
+EBS.US,D,20090424,000000,10.52,10.74,10,10.26,838970,0
+EBS.US,D,20090427,000000,10.45,10.72,10,10.05,659915,0
+EBS.US,D,20090428,000000,10.02,10.38,10,10.04,327517,0
+EBS.US,D,20090429,000000,10.08,10.19,9.7,9.9,457516,0
+EBS.US,D,20090430,000000,10.24,11.62,10.16,10.71,1290728,0
+EBS.US,D,20090501,000000,11.07,11.11,10.09,10.29,589852,0
+EBS.US,D,20090504,000000,10.31,10.6,10.07,10.21,534239,0
+EBS.US,D,20090505,000000,10.21,10.6,10.06,10.38,646652,0
+EBS.US,D,20090506,000000,10.39,10.61,9.15,9.7,1085624,0
+EBS.US,D,20090507,000000,9.75,10.16,9.55,9.62,627338,0
+EBS.US,D,20090508,000000,10.74,11.44,10.74,11.01,1522966,0
+EBS.US,D,20090511,000000,11.09,12.2,10.86,12.18,1556717,0
+EBS.US,D,20090512,000000,12.59,12.75,11.57,11.66,1036162,0
+EBS.US,D,20090513,000000,11.67,11.95,11.28,11.5,871207,0
+EBS.US,D,20090514,000000,11.36,11.71,11.27,11.56,688838,0
+EBS.US,D,20090515,000000,11.6,12.22,11.43,11.65,899552,0
+EBS.US,D,20090518,000000,12.07,12.16,11.66,12.09,920158,0
+EBS.US,D,20090519,000000,12.04,12.25,11.64,11.83,542766,0
+EBS.US,D,20090520,000000,12.07,12.31,11.6,11.67,357247,0
+EBS.US,D,20090521,000000,11.61,11.7,11.05,11.34,389095,0
+EBS.US,D,20090522,000000,11.35,11.35,10.66,10.96,413945,0
+EBS.US,D,20090526,000000,10.81,11.13,10.6,10.89,479778,0
+EBS.US,D,20090527,000000,10.88,11.09,10.83,10.87,281519,0
+EBS.US,D,20090528,000000,10.94,10.97,10.5,10.71,347146,0
+EBS.US,D,20090529,000000,10.66,10.94,10.6,10.94,173632,0
+EBS.US,D,20090601,000000,11.17,11.67,11.15,11.54,461335,0
+EBS.US,D,20090602,000000,11.79,12,11.59,11.8,1055491,0
+EBS.US,D,20090603,000000,11.9,12.5,11.67,12.38,834961,0
+EBS.US,D,20090604,000000,12.31,12.88,12.09,12.79,603541,0
+EBS.US,D,20090605,000000,12.99,13.77,12.82,13.69,784351,0
+EBS.US,D,20090608,000000,13.75,13.85,13.24,13.5,473168,0
+EBS.US,D,20090609,000000,13.71,13.8,13.44,13.73,327682,0
+EBS.US,D,20090610,000000,13.85,15.31,13.24,13.81,2477191,0
+EBS.US,D,20090611,000000,14.02,14.96,13.96,14.11,811508,0
+EBS.US,D,20090612,000000,14.09,14.55,13.85,14.32,305604,0
+EBS.US,D,20090615,000000,14.3,14.43,13.85,14.13,421890,0
+EBS.US,D,20090616,000000,14.18,14.18,13.81,13.99,334625,0
+EBS.US,D,20090617,000000,14.1,14.88,14.04,14.67,446983,0
+EBS.US,D,20090618,000000,14.62,15.07,14.53,14.6,413359,0
+EBS.US,D,20090619,000000,14.7,14.99,14.7,14.87,284517,0
+EBS.US,D,20090622,000000,14.76,14.95,13.99,14.04,458814,0
+EBS.US,D,20090623,000000,13.94,14.31,13.93,14.16,521047,0
+EBS.US,D,20090624,000000,14.31,14.48,14.15,14.41,169190,0
+EBS.US,D,20090625,000000,14.26,14.5,14.1,14.49,193649,0
+EBS.US,D,20090626,000000,14.49,14.59,13.92,14.5,537900,0
+EBS.US,D,20090629,000000,14.71,14.71,14.1,14.52,135813,0
+EBS.US,D,20090630,000000,14.42,14.74,14.25,14.33,168718,0
+EBS.US,D,20090701,000000,14.35,14.39,13.6,13.66,273778,0
+EBS.US,D,20090702,000000,13.51,14.2,13.12,13.9,325493,0
+EBS.US,D,20090706,000000,13.8,14.03,13.6,13.77,185526,0
+EBS.US,D,20090707,000000,13.77,13.77,13.26,13.31,178784,0
+EBS.US,D,20090708,000000,13.34,13.44,12.4,12.85,329584,0
+EBS.US,D,20090709,000000,12.78,12.9,12.5,12.71,232434,0
+EBS.US,D,20090710,000000,12.75,13.01,12.15,13,231006,0
+EBS.US,D,20090713,000000,12.97,13.05,12.43,12.52,211019,0
+EBS.US,D,20090714,000000,12.51,12.6,12.09,12.38,277745,0
+EBS.US,D,20090715,000000,12.43,12.57,12.21,12.49,401875,0
+EBS.US,D,20090716,000000,12.49,13.2,12.42,13.07,266865,0
+EBS.US,D,20090717,000000,12.92,13.51,12.92,13.45,207371,0
+EBS.US,D,20090720,000000,13.55,13.99,13.36,13.96,238626,0
+EBS.US,D,20090721,000000,13.7,14.74,13.64,14.53,214236,0
+EBS.US,D,20090722,000000,14.52,14.75,14.4,14.47,142623,0
+EBS.US,D,20090723,000000,14.49,14.75,14.3,14.63,156372,0
+EBS.US,D,20090724,000000,14.59,14.98,14.45,14.92,117483,0
+EBS.US,D,20090727,000000,14.86,15,14.61,14.99,112395,0
+EBS.US,D,20090728,000000,14.95,15,14.85,15,129889,0
+EBS.US,D,20090729,000000,14.86,15.09,14.66,14.99,245527,0
+EBS.US,D,20090730,000000,14.96,15.1,14.53,14.6,214846,0
+EBS.US,D,20090731,000000,14.5,14.84,14.16,14.36,174408,0
+EBS.US,D,20090803,000000,14.38,14.47,13.95,14.37,197139,0
+EBS.US,D,20090804,000000,14.36,14.73,14.18,14.52,249863,0
+EBS.US,D,20090805,000000,14.55,14.69,14.25,14.51,75834,0
+EBS.US,D,20090806,000000,14.59,14.65,13.52,13.93,304212,0
+EBS.US,D,20090807,000000,14.69,16.74,14.68,16.21,1162173,0
+EBS.US,D,20090810,000000,16.3,17.39,16.24,17.38,467865,0
+EBS.US,D,20090811,000000,17.15,17.62,16.59,16.91,350300,0
+EBS.US,D,20090812,000000,16.75,17.47,16.21,17.34,370441,0
+EBS.US,D,20090813,000000,17.33,17.53,17.19,17.42,199056,0
+EBS.US,D,20090814,000000,17.28,17.6,16.92,17.37,150429,0
+EBS.US,D,20090817,000000,17,17.1,16.08,16.21,303533,0
+EBS.US,D,20090818,000000,16.18,16.75,16.12,16.26,253696,0
+EBS.US,D,20090819,000000,16.15,16.89,16.14,16.71,180023,0
+EBS.US,D,20090820,000000,16.64,16.89,16.5,16.74,137061,0
+EBS.US,D,20090821,000000,16.87,17.78,16.87,17.75,302235,0
+EBS.US,D,20090824,000000,17.83,18.68,17.8,18.61,357872,0
+EBS.US,D,20090825,000000,18.68,19.16,18.62,18.91,398539,0
+EBS.US,D,20090826,000000,18.84,19.29,18.66,19.15,196186,0
+EBS.US,D,20090827,000000,19.2,19.2,17.61,18.49,333558,0
+EBS.US,D,20090828,000000,18.52,18.64,17.81,17.87,148570,0
+EBS.US,D,20090831,000000,17.83,18.56,17.48,18.53,192075,0
+EBS.US,D,20090901,000000,18.6,18.89,17.72,17.91,317551,0
+EBS.US,D,20090902,000000,17.94,18.43,17.82,18.07,259375,0
+EBS.US,D,20090903,000000,18.32,18.37,17.24,17.54,222969,0
+EBS.US,D,20090904,000000,17.54,18.09,17.28,17.84,296857,0
+EBS.US,D,20090908,000000,17.85,18.02,17.5,17.58,139756,0
+EBS.US,D,20090909,000000,18.14,19.6,17.97,19.49,688635,0
+EBS.US,D,20090910,000000,19.66,19.73,18.54,19.37,258250,0
+EBS.US,D,20090911,000000,19.35,19.54,19.1,19.32,200342,0
+EBS.US,D,20090914,000000,19.19,19.48,19.09,19.29,181157,0
+EBS.US,D,20090915,000000,19.84,19.88,19.33,19.76,281089,0
+EBS.US,D,20090916,000000,19.76,19.92,19.54,19.88,221543,0
+EBS.US,D,20090917,000000,19.89,19.95,19.53,19.66,139087,0
+EBS.US,D,20090918,000000,19.6,19.65,19.2,19.2,185485,0
+EBS.US,D,20090921,000000,19.16,19.54,19.02,19.22,184769,0
+EBS.US,D,20090922,000000,19.02,19.1,17.55,18.35,563685,0
+EBS.US,D,20090923,000000,18.17,19,18.1,18.18,276871,0
+EBS.US,D,20090924,000000,18.18,18.29,17.52,18,223618,0
+EBS.US,D,20090925,000000,18.06,18.41,18,18.41,162638,0
+EBS.US,D,20090928,000000,18.33,18.5,17.93,18.11,164832,0
+EBS.US,D,20090929,000000,18.21,18.21,17.7,17.73,123132,0
+EBS.US,D,20090930,000000,18.62,18.62,17.05,17.66,387341,0
+EBS.US,D,20091001,000000,17.66,17.8,16.84,16.94,227164,0
+EBS.US,D,20091002,000000,16.91,17.32,16.66,16.9,196563,0
+EBS.US,D,20091005,000000,17,17.49,16.9,17.25,193204,0
+EBS.US,D,20091006,000000,17.26,17.89,17.22,17.8,130116,0
+EBS.US,D,20091007,000000,17.8,17.98,17.37,17.57,152585,0
+EBS.US,D,20091008,000000,17.85,18.11,17.48,17.48,170813,0
+EBS.US,D,20091009,000000,17.38,17.6,17.27,17.51,168513,0
+EBS.US,D,20091012,000000,18.09,18.25,17.36,17.42,235365,0
+EBS.US,D,20091013,000000,17.42,17.42,16.73,17,276597,0
+EBS.US,D,20091014,000000,17.16,17.29,16.84,17.27,205669,0
+EBS.US,D,20091015,000000,16.84,17.28,16.51,17.25,280536,0
+EBS.US,D,20091016,000000,17.02,17.09,16.17,16.29,367853,0
+EBS.US,D,20091019,000000,16.38,16.39,15.44,15.68,525249,0
+EBS.US,D,20091020,000000,15.6,15.68,14.71,14.74,502388,0
+EBS.US,D,20091021,000000,14.75,15.21,14.61,14.87,352411,0
+EBS.US,D,20091022,000000,14.81,15.31,14.79,15.1,140346,0
+EBS.US,D,20091023,000000,15.1,15.16,14.7,14.99,190392,0
+EBS.US,D,20091026,000000,14.92,15.09,14.65,15.02,202032,0
+EBS.US,D,20091027,000000,15.02,15.2,14.56,14.73,266025,0
+EBS.US,D,20091028,000000,14.66,14.72,14.04,14.1,274147,0
+EBS.US,D,20091029,000000,14.11,15.15,14.11,14.87,289757,0
+EBS.US,D,20091030,000000,14.4,14.87,14.11,14.42,214085,0
+EBS.US,D,20091102,000000,14.45,14.8,14.32,14.59,176900,0
+EBS.US,D,20091103,000000,15.3,15.84,15.19,15.73,536962,0
+EBS.US,D,20091104,000000,15.88,16.13,15.48,15.54,297915,0
+EBS.US,D,20091105,000000,15.67,15.67,15.39,15.52,233541,0
+EBS.US,D,20091106,000000,14.97,15.66,14.51,15.66,481278,0
+EBS.US,D,20091109,000000,15.78,15.99,15.28,15.55,2247253,0
+EBS.US,D,20091110,000000,15.2,15.71,15.16,15.41,372499,0
+EBS.US,D,20091111,000000,15.46,15.76,15.11,15.25,208287,0
+EBS.US,D,20091112,000000,15.19,15.24,14.81,14.86,132733,0
+EBS.US,D,20091113,000000,14.88,14.92,13.44,13.48,935104,0
+EBS.US,D,20091116,000000,13.68,14.14,13.59,14.11,357511,0
+EBS.US,D,20091117,000000,14.11,14.2,13.93,14.08,164016,0
+EBS.US,D,20091118,000000,14,14.18,13.94,14.01,205977,0
+EBS.US,D,20091119,000000,13.75,14.05,13.57,13.83,315941,0
+EBS.US,D,20091120,000000,13.82,13.83,13.5,13.79,182188,0
+EBS.US,D,20091123,000000,13.91,14.09,13.88,13.98,346773,0
+EBS.US,D,20091124,000000,13.94,14.26,13.94,14.26,211174,0
+EBS.US,D,20091125,000000,14.24,14.36,14,14.19,108178,0
+EBS.US,D,20091127,000000,13.84,14.36,13.75,14.23,70040,0
+EBS.US,D,20091130,000000,14.26,14.41,14.06,14.36,297494,0
+EBS.US,D,20091201,000000,14.46,14.66,14.37,14.49,490389,0
+EBS.US,D,20091202,000000,14.46,15.2,14.46,14.89,380874,0
+EBS.US,D,20091203,000000,14.95,15.08,14.52,14.57,198484,0
+EBS.US,D,20091204,000000,14.65,14.87,14.31,14.53,541835,0
+EBS.US,D,20091207,000000,14.54,14.56,14.2,14.4,257702,0
+EBS.US,D,20091208,000000,12.95,13.63,12.5,13.25,1366378,0
+EBS.US,D,20091209,000000,13.23,13.66,13.01,13.23,330230,0
+EBS.US,D,20091210,000000,13.3,13.41,13.01,13.11,246370,0
+EBS.US,D,20091211,000000,13.09,13.35,12.94,13.01,311218,0
+EBS.US,D,20091214,000000,12.89,13.2,12.89,13.13,239674,0
+EBS.US,D,20091215,000000,13.08,13.21,12.99,12.99,323163,0
+EBS.US,D,20091216,000000,13.11,13.11,12.54,12.6,398533,0
+EBS.US,D,20091217,000000,12.54,12.74,12.45,12.54,425676,0
+EBS.US,D,20091218,000000,12.65,12.76,12.4,12.56,450325,0
+EBS.US,D,20091221,000000,12.6,12.74,12.49,12.62,226454,0
+EBS.US,D,20091222,000000,12.59,12.7,12.45,12.49,592912,0
+EBS.US,D,20091223,000000,12.46,12.65,12.36,12.48,237352,0
+EBS.US,D,20091224,000000,12.5,12.71,12.5,12.66,144215,0
+EBS.US,D,20091228,000000,12.75,13.75,12.75,13.49,332452,0
+EBS.US,D,20091229,000000,13.49,13.68,13.35,13.63,156582,0
+EBS.US,D,20091230,000000,13.64,13.82,13.5,13.8,144501,0
+EBS.US,D,20091231,000000,13.76,13.81,13.57,13.59,142004,0
+EBS.US,D,20100104,000000,13.75,13.95,13.57,13.81,158442,0
+EBS.US,D,20100105,000000,13.82,13.87,13.52,13.77,227414,0
+EBS.US,D,20100106,000000,13.8,13.84,13.7,13.79,151071,0
+EBS.US,D,20100107,000000,13.83,13.85,13.53,13.74,187497,0
+EBS.US,D,20100108,000000,13.74,13.83,13.59,13.77,161177,0
+EBS.US,D,20100111,000000,14.14,14.23,13.88,13.99,228643,0
+EBS.US,D,20100112,000000,13.98,14.06,13.5,13.56,201682,0
+EBS.US,D,20100113,000000,13.57,13.77,13.46,13.71,241925,0
+EBS.US,D,20100114,000000,13.63,14.21,13.58,14.04,240871,0
+EBS.US,D,20100115,000000,14.11,14.11,13.51,13.69,233741,0
+EBS.US,D,20100119,000000,13.82,14.41,13.63,14.39,187624,0
+EBS.US,D,20100120,000000,14.31,14.53,14.01,14.31,165294,0
+EBS.US,D,20100121,000000,14.36,14.5,13.94,13.96,170150,0
+EBS.US,D,20100122,000000,13.89,14.38,13.75,14.2,232529,0
+EBS.US,D,20100125,000000,14.24,14.24,13.75,13.94,155905,0
+EBS.US,D,20100126,000000,13.85,14.41,13.85,14.34,223231,0
+EBS.US,D,20100127,000000,14.25,15.34,14.23,15.31,529469,0
+EBS.US,D,20100128,000000,15.28,15.4,14.46,14.77,254352,0
+EBS.US,D,20100129,000000,14.81,14.81,13.93,14.32,369694,0
+EBS.US,D,20100201,000000,14.32,14.63,14.31,14.47,93447,0
+EBS.US,D,20100202,000000,14.43,14.61,14.18,14.45,160496,0
+EBS.US,D,20100203,000000,14.34,14.39,13.98,14.23,119964,0
+EBS.US,D,20100204,000000,14.16,14.16,13.7,13.89,154990,0
+EBS.US,D,20100205,000000,13.83,13.83,13.22,13.63,144092,0
+EBS.US,D,20100208,000000,13.6,13.63,13.4,13.46,73991,0
+EBS.US,D,20100209,000000,13.61,13.94,13.53,13.9,145641,0
+EBS.US,D,20100210,000000,13.9,14.05,13.64,14,104015,0
+EBS.US,D,20100211,000000,13.91,14.61,13.91,14.6,206193,0
+EBS.US,D,20100212,000000,14.45,15,14.4,14.87,163418,0
+EBS.US,D,20100216,000000,14.91,15.03,14.38,14.79,109827,0
+EBS.US,D,20100217,000000,14.86,14.95,14.65,14.91,349008,0
+EBS.US,D,20100218,000000,14.95,15.01,14.7,14.92,165836,0
+EBS.US,D,20100219,000000,14.96,15,14.67,14.72,110993,0
+EBS.US,D,20100222,000000,14.7,14.71,14.45,14.59,72284,0
+EBS.US,D,20100223,000000,14.59,14.77,14.45,14.61,74032,0
+EBS.US,D,20100224,000000,14.6,14.78,14.55,14.58,54781,0
+EBS.US,D,20100225,000000,14.45,14.81,14.25,14.75,132002,0
+EBS.US,D,20100226,000000,14.84,14.84,14.53,14.66,87817,0
+EBS.US,D,20100301,000000,14.67,15.14,14.67,14.89,175545,0
+EBS.US,D,20100302,000000,14.87,15.1,14.66,15.08,366278,0
+EBS.US,D,20100303,000000,15.05,15.34,14.91,15.15,348074,0
+EBS.US,D,20100304,000000,15.21,15.34,14.84,14.93,157867,0
+EBS.US,D,20100305,000000,15.76,16.15,15.51,15.89,689072,0
+EBS.US,D,20100308,000000,15.91,16.04,15.79,15.91,304609,0
+EBS.US,D,20100309,000000,15.84,15.98,15.66,15.81,254944,0
+EBS.US,D,20100310,000000,15.84,16.23,15.56,16,263441,0
+EBS.US,D,20100311,000000,15.74,16.09,15.55,15.99,194974,0
+EBS.US,D,20100312,000000,15.92,16.05,15.9,15.96,126240,0
+EBS.US,D,20100315,000000,15.89,16.36,15.74,16.32,203793,0
+EBS.US,D,20100316,000000,16.37,16.53,16.06,16.52,163094,0
+EBS.US,D,20100317,000000,16.49,16.65,16.25,16.32,100504,0
+EBS.US,D,20100318,000000,16.26,16.4,16.07,16.4,110036,0
+EBS.US,D,20100319,000000,16.4,16.47,16.19,16.25,196465,0
+EBS.US,D,20100322,000000,16.15,16.59,16.05,16.56,118387,0
+EBS.US,D,20100323,000000,16.57,16.92,16.44,16.85,169584,0
+EBS.US,D,20100324,000000,16.85,17.04,16.74,16.78,211697,0
+EBS.US,D,20100325,000000,16.99,17.24,16.47,16.76,180415,0
+EBS.US,D,20100326,000000,16.85,17.06,16.7,16.9,151275,0
+EBS.US,D,20100329,000000,16.97,16.97,16.8,16.89,214502,0
+EBS.US,D,20100330,000000,16.9,16.92,16.75,16.84,174072,0
+EBS.US,D,20100331,000000,16.83,16.85,16.64,16.79,247441,0
+EBS.US,D,20100401,000000,16.79,16.88,16.67,16.74,174527,0
+EBS.US,D,20100405,000000,16.75,16.8,16.54,16.69,206720,0
+EBS.US,D,20100406,000000,16.67,16.68,16.52,16.62,165911,0
+EBS.US,D,20100407,000000,16.56,16.59,16.39,16.53,294945,0
+EBS.US,D,20100408,000000,16.48,16.57,16.16,16.45,120809,0
+EBS.US,D,20100409,000000,16.45,16.48,16.22,16.37,75450,0
+EBS.US,D,20100412,000000,16.34,16.36,15.69,15.83,267762,0
+EBS.US,D,20100413,000000,15.84,15.92,15.57,15.72,136526,0
+EBS.US,D,20100414,000000,15.75,16.05,15.72,15.98,125227,0
+EBS.US,D,20100415,000000,15.92,16.13,15.62,15.64,165466,0
+EBS.US,D,20100416,000000,15.66,15.8,15.3,15.47,136776,0
+EBS.US,D,20100419,000000,15.39,15.74,15.34,15.67,155396,0
+EBS.US,D,20100420,000000,15.69,15.79,15.52,15.79,74556,0
+EBS.US,D,20100421,000000,15.8,16.13,15.69,16.07,138658,0
+EBS.US,D,20100422,000000,15.94,15.94,15.41,15.67,112786,0
+EBS.US,D,20100423,000000,15.65,15.95,15.49,15.93,82642,0
+EBS.US,D,20100426,000000,15.87,16.14,15.87,16.1,97847,0
+EBS.US,D,20100427,000000,16.02,16.37,15.93,15.99,144343,0
+EBS.US,D,20100428,000000,16.09,16.5,15.97,16.15,174119,0
+EBS.US,D,20100429,000000,16.25,16.6,15.99,16.57,116040,0
+EBS.US,D,20100430,000000,16.56,16.93,16.21,16.28,205387,0
+EBS.US,D,20100503,000000,16.38,16.66,16.28,16.53,96891,0
+EBS.US,D,20100504,000000,16.35,16.44,15.72,15.81,164804,0
+EBS.US,D,20100505,000000,15.63,15.63,14.83,15.23,248483,0
+EBS.US,D,20100506,000000,14.15,15.28,14.11,15.08,397127,0
+EBS.US,D,20100507,000000,15.02,15.33,14.75,15,342539,0
+EBS.US,D,20100510,000000,15.91,16.09,15.15,15.53,186195,0
+EBS.US,D,20100511,000000,15.36,16.75,15.28,16.32,241600,0
+EBS.US,D,20100512,000000,16.28,17,16.27,17,232245,0
+EBS.US,D,20100513,000000,16.98,17.3,16.87,17.1,307440,0
+EBS.US,D,20100514,000000,17,17.01,16.34,16.88,256345,0
+EBS.US,D,20100517,000000,16.89,17.16,16.53,16.98,155954,0
+EBS.US,D,20100518,000000,17.15,17.15,16.18,16.32,179688,0
+EBS.US,D,20100519,000000,16.21,16.37,16.03,16.13,153234,0
+EBS.US,D,20100520,000000,15.58,16.09,15.58,15.9,240192,0
+EBS.US,D,20100521,000000,15.71,16.06,15.4,15.67,198098,0
+EBS.US,D,20100524,000000,15.58,15.7,15.28,15.39,131446,0
+EBS.US,D,20100525,000000,15.2,15.2,14.63,15,143818,0
+EBS.US,D,20100526,000000,15.09,15.4,15.04,15.26,333123,0
+EBS.US,D,20100527,000000,15.56,15.77,15.4,15.76,72324,0
+EBS.US,D,20100528,000000,15.62,15.98,15.58,15.75,117426,0
+EBS.US,D,20100601,000000,15.54,15.54,14.65,15.14,396974,0
+EBS.US,D,20100602,000000,15.15,15.67,15.14,15.53,518267,0
+EBS.US,D,20100603,000000,15.7,15.99,15.6,15.98,175634,0
+EBS.US,D,20100604,000000,15.58,15.65,14.94,14.99,112280,0
+EBS.US,D,20100607,000000,14.91,14.95,14.49,14.52,113125,0
+EBS.US,D,20100608,000000,14.47,14.6,14.28,14.48,125436,0
+EBS.US,D,20100609,000000,14.52,14.72,14.2,14.41,110032,0
+EBS.US,D,20100610,000000,14.63,15.42,14.63,15.41,137813,0
+EBS.US,D,20100611,000000,15.14,15.72,14.95,15.64,81240,0
+EBS.US,D,20100614,000000,15.71,15.98,15.62,15.75,94316,0
+EBS.US,D,20100615,000000,15.76,15.94,15.71,15.93,282945,0
+EBS.US,D,20100616,000000,15.73,15.94,15.73,15.88,287838,0
+EBS.US,D,20100617,000000,15.84,15.94,15.76,15.89,291174,0
+EBS.US,D,20100618,000000,15.86,15.92,15.73,15.88,195518,0
+EBS.US,D,20100621,000000,16.04,16.04,15.5,15.78,133927,0
+EBS.US,D,20100622,000000,15.75,15.94,15.7,15.72,106150,0
+EBS.US,D,20100623,000000,15.63,15.8,15.45,15.75,120297,0
+EBS.US,D,20100624,000000,15.58,15.87,15.58,15.73,100352,0
+EBS.US,D,20100625,000000,15.71,16.09,15.55,16,468691,0
+EBS.US,D,20100628,000000,15.9,16.1,15.71,15.98,186353,0
+EBS.US,D,20100629,000000,15.71,16.04,15.62,15.97,200292,0
+EBS.US,D,20100630,000000,15.89,16.47,15.81,16.34,256856,0
+EBS.US,D,20100701,000000,16.26,16.34,15.16,15.44,244183,0
+EBS.US,D,20100702,000000,15.48,15.74,15.39,15.55,134318,0
+EBS.US,D,20100706,000000,15.61,16.05,15.61,15.83,204229,0
+EBS.US,D,20100707,000000,15.88,15.96,15.38,15.53,286675,0
+EBS.US,D,20100708,000000,15.7,15.81,15.41,15.73,161048,0
+EBS.US,D,20100709,000000,15.7,15.7,15.03,15.52,142619,0
+EBS.US,D,20100712,000000,15.43,15.43,14.86,14.87,79020,0
+EBS.US,D,20100713,000000,15.03,16.64,14.95,16.55,643920,0
+EBS.US,D,20100714,000000,17.14,17.59,16.57,17.56,750959,0
+EBS.US,D,20100715,000000,17.57,18.02,17.5,18,452419,0
+EBS.US,D,20100716,000000,17.94,18,17.21,17.26,414251,0
+EBS.US,D,20100719,000000,17.26,17.78,17.08,17.75,168612,0
+EBS.US,D,20100720,000000,17.75,19.21,17.58,18.93,887934,0
+EBS.US,D,20100721,000000,18.95,19.02,18.59,18.71,528265,0
+EBS.US,D,20100722,000000,18.98,19,18.69,18.99,356793,0
+EBS.US,D,20100723,000000,18.97,19.28,18.75,19.23,268841,0
+EBS.US,D,20100726,000000,19.23,19.48,19.13,19.24,481348,0
+EBS.US,D,20100727,000000,19.31,19.43,18.92,19,223114,0
+EBS.US,D,20100728,000000,18.97,19,18.49,18.64,255025,0
+EBS.US,D,20100729,000000,18.9,18.9,18.22,18.56,263628,0
+EBS.US,D,20100730,000000,18.33,18.77,18.28,18.57,179228,0
+EBS.US,D,20100802,000000,18.89,19.37,18.83,19.15,309921,0
+EBS.US,D,20100803,000000,19.02,19.18,18.88,18.97,173027,0
+EBS.US,D,20100804,000000,18.98,19.24,18.83,19.05,296514,0
+EBS.US,D,20100805,000000,18.86,19.16,18.7,18.98,344423,0
+EBS.US,D,20100806,000000,18.47,19.98,18.47,19.83,394008,0
+EBS.US,D,20100809,000000,19.89,19.97,19.56,19.9,180896,0
+EBS.US,D,20100810,000000,19.75,19.9,19.31,19.35,266318,0
+EBS.US,D,20100811,000000,19.11,19.11,18.35,18.98,305716,0
+EBS.US,D,20100812,000000,18.6,19.02,18.48,18.5,234208,0
+EBS.US,D,20100813,000000,18.3,18.37,17.12,17.43,645505,0
+EBS.US,D,20100816,000000,17.27,17.74,17.12,17.71,218318,0
+EBS.US,D,20100817,000000,17.78,17.9,17.33,17.54,194152,0
+EBS.US,D,20100818,000000,17.53,18.22,17.5,17.66,247483,0
+EBS.US,D,20100819,000000,17.66,17.83,17.35,17.44,188122,0
+EBS.US,D,20100820,000000,17.37,17.66,17.22,17.56,190467,0
+EBS.US,D,20100823,000000,17.71,17.8,17.07,17.09,138858,0
+EBS.US,D,20100824,000000,16.96,17.12,16.65,16.79,169952,0
+EBS.US,D,20100825,000000,16.62,17.13,16.45,17.13,160812,0
+EBS.US,D,20100826,000000,17.17,17.5,17.05,17.1,161098,0
+EBS.US,D,20100827,000000,17.22,17.48,16.93,17.42,106165,0
+EBS.US,D,20100830,000000,17.42,18.2,17.31,17.85,260532,0
+EBS.US,D,20100831,000000,17.78,18.26,17.72,18.16,556665,0
+EBS.US,D,20100901,000000,18.24,18.96,18.13,18.94,351775,0
+EBS.US,D,20100902,000000,18.91,19.22,18.63,18.88,172350,0
+EBS.US,D,20100903,000000,18.98,19.04,18.69,18.92,112642,0
+EBS.US,D,20100907,000000,18.79,18.79,18.15,18.44,145131,0
+EBS.US,D,20100908,000000,18.47,18.63,18.37,18.46,65729,0
+EBS.US,D,20100909,000000,18.72,18.72,18.31,18.48,122640,0
+EBS.US,D,20100910,000000,18.59,18.61,18.32,18.48,135631,0
+EBS.US,D,20100913,000000,18.62,18.62,18.27,18.43,135731,0
+EBS.US,D,20100914,000000,18.4,18.58,18.18,18.49,145188,0
+EBS.US,D,20100915,000000,18.39,18.59,18.36,18.52,75429,0
+EBS.US,D,20100916,000000,18.45,18.45,18.05,18.13,82798,0
+EBS.US,D,20100917,000000,18.22,18.6,17.98,18.41,480712,0
+EBS.US,D,20100920,000000,18.42,18.88,18.23,18.8,183134,0
+EBS.US,D,20100921,000000,18.78,19,18.54,18.76,195108,0
+EBS.US,D,20100922,000000,18.74,18.74,17.85,17.98,148563,0
+EBS.US,D,20100923,000000,17.81,18.38,17.81,17.98,158282,0
+EBS.US,D,20100924,000000,18.13,18.29,17.96,18.29,77044,0
+EBS.US,D,20100927,000000,18.33,18.33,17.83,17.89,114270,0
+EBS.US,D,20100928,000000,17.9,17.9,17.16,17.47,207335,0
+EBS.US,D,20100929,000000,17.34,17.72,17.2,17.4,138938,0
+EBS.US,D,20100930,000000,17.48,17.54,17.06,17.26,174342,0
+EBS.US,D,20101001,000000,17.83,17.83,17.1,17.73,98628,0
+EBS.US,D,20101004,000000,17.64,17.95,17.3,17.74,167666,0
+EBS.US,D,20101005,000000,17.97,18.54,17.83,18.51,133290,0
+EBS.US,D,20101006,000000,18.37,18.51,17.69,17.85,127996,0
+EBS.US,D,20101007,000000,18,18.19,17.71,17.88,101888,0
+EBS.US,D,20101008,000000,17.88,18.19,17.72,18.06,46904,0
+EBS.US,D,20101011,000000,18.04,18.34,17.96,18,77601,0
+EBS.US,D,20101012,000000,17.9,18.3,17.87,18.26,136195,0
+EBS.US,D,20101013,000000,18.28,18.9,18.2,18.64,114329,0
+EBS.US,D,20101014,000000,18.68,18.7,18.35,18.58,42000,0
+EBS.US,D,20101015,000000,18.63,18.7,18.27,18.32,71922,0
+EBS.US,D,20101018,000000,18.3,18.57,18.14,18.48,79354,0
+EBS.US,D,20101019,000000,18.35,18.7,18.13,18.44,143153,0
+EBS.US,D,20101020,000000,18.54,18.7,18.41,18.45,103894,0
+EBS.US,D,20101021,000000,18.52,18.79,18.07,18.42,120988,0
+EBS.US,D,20101022,000000,18.45,18.61,18.33,18.54,74274,0
+EBS.US,D,20101025,000000,18.56,18.6,18.31,18.45,73205,0
+EBS.US,D,20101026,000000,18.31,18.52,18.25,18.3,150189,0
+EBS.US,D,20101027,000000,18.15,18.48,17.85,18.37,158069,0
+EBS.US,D,20101028,000000,18.54,18.59,18.13,18.26,413627,0
+EBS.US,D,20101029,000000,18.17,18.35,17.98,18.07,224295,0
+EBS.US,D,20101101,000000,18.12,18.25,17.35,17.76,224998,0
+EBS.US,D,20101102,000000,17.91,18.19,17.6,18.15,163636,0
+EBS.US,D,20101103,000000,18.15,18.17,17.85,18.06,99013,0
+EBS.US,D,20101104,000000,18.24,18.36,17.95,18.24,132167,0
+EBS.US,D,20101105,000000,17.59,18.5,17.36,18.11,273802,0
+EBS.US,D,20101108,000000,18,18.04,17.56,17.7,179028,0
+EBS.US,D,20101109,000000,17.75,17.75,17.35,17.59,116453,0
+EBS.US,D,20101110,000000,17.66,18.77,17.66,18.76,208708,0
+EBS.US,D,20101111,000000,18.52,18.88,18.38,18.59,149202,0
+EBS.US,D,20101112,000000,18.52,18.53,18.18,18.22,57758,0
+EBS.US,D,20101115,000000,18.34,18.74,18.33,18.55,108678,0
+EBS.US,D,20101116,000000,18.39,18.49,17.75,18.03,190621,0
+EBS.US,D,20101117,000000,18.05,18.21,17.84,18.04,83616,0
+EBS.US,D,20101118,000000,18.26,18.46,17.99,18.19,88490,0
+EBS.US,D,20101119,000000,18.19,18.5,18.05,18.31,84706,0
+EBS.US,D,20101122,000000,18.23,18.24,17.58,17.89,92795,0
+EBS.US,D,20101123,000000,17.71,17.88,17.36,17.75,99309,0
+EBS.US,D,20101124,000000,17.89,18.3,17.87,18.25,88614,0
+EBS.US,D,20101126,000000,17.99,18.3,17.86,18.29,26098,0
+EBS.US,D,20101129,000000,18.14,18.41,17.96,18.37,83499,0
+EBS.US,D,20101130,000000,18.2,18.4,18.09,18.32,180818,0
+EBS.US,D,20101201,000000,18.48,18.69,18.39,18.59,166866,0
+EBS.US,D,20101202,000000,18.5,18.6,18.41,18.5,213512,0
+EBS.US,D,20101203,000000,18.39,18.56,18.34,18.49,186778,0
+EBS.US,D,20101206,000000,18.11,18.55,18.11,18.52,195168,0
+EBS.US,D,20101207,000000,18.6,18.89,18.53,18.77,100257,0
+EBS.US,D,20101208,000000,18.82,18.9,18.66,18.79,69526,0
+EBS.US,D,20101209,000000,18.85,19.19,18.7,18.99,193350,0
+EBS.US,D,20101210,000000,18.94,19.75,18.92,19.75,198195,0
+EBS.US,D,20101213,000000,19.75,20.14,19.65,20.07,431113,0
+EBS.US,D,20101214,000000,20.14,21.21,19.98,21.13,406831,0
+EBS.US,D,20101215,000000,21.8,22.25,21.13,22.02,619999,0
+EBS.US,D,20101216,000000,22,22.27,21.78,22.25,241376,0
+EBS.US,D,20101217,000000,22.12,22.82,21.99,22.63,338224,0
+EBS.US,D,20101220,000000,22.8,23.05,22.68,23,175386,0
+EBS.US,D,20101221,000000,23.11,23.12,22.96,23.1,163853,0
+EBS.US,D,20101222,000000,23.2,23.2,22.89,22.95,89420,0
+EBS.US,D,20101223,000000,22.95,23.06,22.81,22.96,110932,0
+EBS.US,D,20101227,000000,22.78,23.37,22.61,23.24,90543,0
+EBS.US,D,20101228,000000,23.22,23.76,23.1,23.67,101378,0
+EBS.US,D,20101229,000000,23.75,23.93,23.69,23.8,99445,0
+EBS.US,D,20101230,000000,23.73,23.84,23.63,23.68,93227,0
+EBS.US,D,20101231,000000,23.64,23.8,23.12,23.46,292270,0
+EBS.US,D,20110103,000000,23.63,23.92,23.55,23.78,357210,0
+EBS.US,D,20110104,000000,23.9,23.94,23.29,23.66,194131,0
+EBS.US,D,20110105,000000,23.51,24,23.46,23.98,173682,0
+EBS.US,D,20110106,000000,23.95,23.95,23.6,23.75,177020,0
+EBS.US,D,20110107,000000,23.59,24,23.43,23.53,182061,0
+EBS.US,D,20110110,000000,23.33,24.76,22.83,24.55,328360,0
+EBS.US,D,20110111,000000,24.68,25.07,24.23,24.39,167376,0
+EBS.US,D,20110112,000000,24.66,24.66,23.95,24.39,175638,0
+EBS.US,D,20110113,000000,24.54,24.71,24.22,24.41,150619,0
+EBS.US,D,20110114,000000,24.37,24.38,23.99,24.02,121745,0
+EBS.US,D,20110118,000000,23.4,23.99,23.38,23.83,167383,0
+EBS.US,D,20110119,000000,23.75,23.91,23.16,23.26,159116,0
+EBS.US,D,20110120,000000,23.15,23.25,22.27,22.4,259868,0
+EBS.US,D,20110121,000000,22.59,22.6,21.88,21.95,135585,0
+EBS.US,D,20110124,000000,21.84,22.22,21.84,22.05,222495,0
+EBS.US,D,20110125,000000,21.92,22.16,21.36,21.43,193412,0
+EBS.US,D,20110126,000000,21.44,22.19,21.44,22.04,258700,0
+EBS.US,D,20110127,000000,21.96,22.05,21.61,21.94,101159,0
+EBS.US,D,20110128,000000,21.87,21.87,20.9,21.04,212332,0
+EBS.US,D,20110131,000000,21.15,21.56,20.98,21.24,117851,0
+EBS.US,D,20110201,000000,21.38,21.91,21.18,21.84,178480,0
+EBS.US,D,20110202,000000,21.73,22.15,21.73,22.06,120074,0
+EBS.US,D,20110203,000000,22.03,22.11,21.57,21.64,108511,0
+EBS.US,D,20110204,000000,21.6,21.85,21.47,21.61,75554,0
+EBS.US,D,20110207,000000,21.53,21.89,21.3,21.44,90861,0
+EBS.US,D,20110208,000000,21.36,22.06,21.3,22.06,77723,0
+EBS.US,D,20110209,000000,22.08,22.12,21.51,21.63,73068,0
+EBS.US,D,20110210,000000,21.48,21.93,21.47,21.53,97446,0
+EBS.US,D,20110211,000000,21.42,21.75,21.39,21.75,53502,0
+EBS.US,D,20110214,000000,21.81,22.36,21.75,22.13,65238,0
+EBS.US,D,20110215,000000,22.12,22.16,21.64,21.72,117005,0
+EBS.US,D,20110216,000000,21.85,21.85,21.44,21.57,55807,0
+EBS.US,D,20110218,000000,22.01,22.65,21.77,22.31,88988,0
+EBS.US,D,20110222,000000,22.11,22.31,21.63,21.64,71989,0
+EBS.US,D,20110223,000000,21.63,21.8,20.9,20.93,137061,0
+EBS.US,D,20110224,000000,20.92,21.06,20.57,20.87,111780,0
+EBS.US,D,20110225,000000,20.92,21.24,20.63,21.24,72989,0
+EBS.US,D,20110228,000000,21.28,21.55,20.88,21.04,76038,0
+EBS.US,D,20110301,000000,21.08,21.32,20.87,20.88,225447,0
+EBS.US,D,20110302,000000,20.97,21.44,20.56,20.64,135440,0
+EBS.US,D,20110303,000000,20.81,21.21,20.76,21.2,276820,0
+EBS.US,D,20110304,000000,21.18,21.28,20.96,21.14,166151,0
+EBS.US,D,20110307,000000,21.12,21.38,20.86,21.15,137950,0
+EBS.US,D,20110308,000000,21.12,22.43,21.09,22.3,123953,0
+EBS.US,D,20110309,000000,22.21,22.96,22.09,22.91,140823,0
+EBS.US,D,20110310,000000,22.2,22.64,22.14,22.49,202416,0
+EBS.US,D,20110311,000000,19.21,22.92,18.32,22.83,772909,0
+EBS.US,D,20110314,000000,22.16,24.94,22.16,24.15,586034,0
+EBS.US,D,20110315,000000,22.67,24.07,22.67,23.76,364435,0
+EBS.US,D,20110316,000000,23.62,24.21,23.52,23.82,318395,0
+EBS.US,D,20110317,000000,24.23,24.33,23.73,23.88,444379,0
+EBS.US,D,20110318,000000,24.03,24.45,23.45,23.6,815776,0
+EBS.US,D,20110321,000000,23.91,24.02,23.46,23.57,270445,0
+EBS.US,D,20110322,000000,23.6,23.77,23.45,23.57,169304,0
+EBS.US,D,20110323,000000,23.5,23.6,23.17,23.48,132256,0
+EBS.US,D,20110324,000000,23.57,23.58,23.33,23.53,199067,0
+EBS.US,D,20110325,000000,23.65,24,23.38,23.4,181103,0
+EBS.US,D,20110328,000000,23.4,23.7,23.29,23.37,120838,0
+EBS.US,D,20110329,000000,23.31,23.72,23.31,23.59,182585,0
+EBS.US,D,20110330,000000,23.58,24.31,23.54,24.19,273775,0
+EBS.US,D,20110331,000000,24.19,24.74,23.91,24.16,288308,0
+EBS.US,D,20110401,000000,24.23,24.89,24.23,24.85,131282,0
+EBS.US,D,20110404,000000,24.76,24.87,24.41,24.6,87540,0
+EBS.US,D,20110405,000000,24.55,24.95,24.34,24.64,89609,0
+EBS.US,D,20110406,000000,24.48,24.94,24.35,24.85,139578,0
+EBS.US,D,20110407,000000,24.89,24.97,24.53,24.74,92835,0
+EBS.US,D,20110408,000000,24.92,24.92,24.15,24.4,96371,0
+EBS.US,D,20110411,000000,24.41,24.53,24.15,24.34,81848,0
+EBS.US,D,20110412,000000,24.24,24.67,24.24,24.47,95567,0
+EBS.US,D,20110413,000000,24.62,25.24,24.41,24.68,231983,0
+EBS.US,D,20110414,000000,24.44,24.68,24.12,24.56,55788,0
+EBS.US,D,20110415,000000,24.49,24.51,24.07,24.35,139611,0
+EBS.US,D,20110418,000000,24,24,22.59,23.4,213430,0
+EBS.US,D,20110419,000000,23.48,24.09,23.48,23.72,122817,0
+EBS.US,D,20110420,000000,24.06,24.24,23.79,23.87,94915,0
+EBS.US,D,20110421,000000,23.97,23.97,23.5,23.57,35817,0
+EBS.US,D,20110425,000000,23.58,23.75,23.15,23.34,51152,0
+EBS.US,D,20110426,000000,23.42,24.27,23.28,24.01,139441,0
+EBS.US,D,20110427,000000,24,24.09,23.64,23.81,162291,0
+EBS.US,D,20110428,000000,24,24.28,23.65,23.73,167502,0
+EBS.US,D,20110429,000000,23.79,24.07,23,23.28,161490,0
+EBS.US,D,20110502,000000,23.37,24.04,23.37,23.7,147265,0
+EBS.US,D,20110503,000000,23.64,24.09,23.51,23.6,105383,0
+EBS.US,D,20110504,000000,23.62,23.72,23.17,23.65,204398,0
+EBS.US,D,20110505,000000,23.63,23.76,22.91,23,156012,0
+EBS.US,D,20110506,000000,23.01,23.64,22.85,23,180053,0
+EBS.US,D,20110509,000000,22.85,22.85,21.48,22.24,395639,0
+EBS.US,D,20110510,000000,22.38,22.38,21.66,22.18,223816,0
+EBS.US,D,20110511,000000,22.18,22.58,22.18,22.42,140280,0
+EBS.US,D,20110512,000000,22.33,23.08,22.26,23.02,140273,0
+EBS.US,D,20110513,000000,23.12,23.14,21.98,22.01,105519,0
+EBS.US,D,20110516,000000,21.93,22.32,21.84,21.96,87047,0
+EBS.US,D,20110517,000000,21.71,22.21,21.69,22.03,134674,0
+EBS.US,D,20110518,000000,22.12,22.35,21.88,22.02,66193,0
+EBS.US,D,20110519,000000,22.19,22.23,21.48,22.11,118900,0
+EBS.US,D,20110520,000000,22,22.1,21.74,21.83,119117,0
+EBS.US,D,20110523,000000,21.53,21.53,20.84,20.86,118401,0
+EBS.US,D,20110524,000000,20.99,20.99,20.44,20.66,172330,0
+EBS.US,D,20110525,000000,20.63,21.49,20.59,21.44,86818,0
+EBS.US,D,20110526,000000,21.42,26.41,21.34,24.77,3433854,0
+EBS.US,D,20110527,000000,25.21,25.32,24.5,24.69,750920,0
+EBS.US,D,20110531,000000,25.05,25.25,24.4,24.98,516122,0
+EBS.US,D,20110601,000000,24.95,24.95,23.8,23.98,415263,0
+EBS.US,D,20110602,000000,24,24.25,23.81,24.02,111722,0
+EBS.US,D,20110603,000000,23.65,23.91,23.5,23.6,119802,0
+EBS.US,D,20110606,000000,23.55,23.61,23.13,23.45,135990,0
+EBS.US,D,20110607,000000,24.09,24.2,23.11,24,179011,0
+EBS.US,D,20110608,000000,23.82,24.2,23.53,24.02,181718,0
+EBS.US,D,20110609,000000,24.09,24.59,23.72,23.88,320292,0
+EBS.US,D,20110610,000000,23.79,23.88,23.04,23.27,204605,0
+EBS.US,D,20110613,000000,23.36,23.75,22.56,22.74,243541,0
+EBS.US,D,20110614,000000,23.04,23.8,22.94,23.66,224666,0
+EBS.US,D,20110615,000000,23.49,23.49,22.74,22.89,143642,0
+EBS.US,D,20110616,000000,22.95,22.99,22.12,22.37,207682,0
+EBS.US,D,20110617,000000,22.58,22.58,21.62,21.88,666049,0
+EBS.US,D,20110620,000000,21.64,22.4,21.59,21.97,231852,0
+EBS.US,D,20110621,000000,22.22,22.76,22.21,22.34,216375,0
+EBS.US,D,20110622,000000,22.26,22.32,21.7,21.87,153958,0
+EBS.US,D,20110623,000000,21.78,22.15,21.26,22.01,211198,0
+EBS.US,D,20110624,000000,22.05,22.1,21.75,21.91,513609,0
+EBS.US,D,20110627,000000,21.96,22.37,21.83,22.11,102980,0
+EBS.US,D,20110628,000000,22.11,22.79,22.11,22.63,252155,0
+EBS.US,D,20110629,000000,22.77,22.77,22.37,22.5,83686,0
+EBS.US,D,20110630,000000,22.62,22.76,22.41,22.55,207203,0
+EBS.US,D,20110701,000000,22.6,22.6,22.07,22.47,159621,0
+EBS.US,D,20110705,000000,22.52,22.55,22.15,22.51,100441,0
+EBS.US,D,20110706,000000,22.5,22.5,21.96,22.23,150233,0
+EBS.US,D,20110707,000000,22.41,22.41,22.07,22.13,154358,0
+EBS.US,D,20110708,000000,21.89,21.91,21.31,21.78,248707,0
+EBS.US,D,20110711,000000,21.59,21.62,20.63,21.07,238927,0
+EBS.US,D,20110712,000000,20.91,21.53,20.81,21.32,170173,0
+EBS.US,D,20110713,000000,21.41,22.66,21.41,22.63,314558,0
+EBS.US,D,20110714,000000,22.66,22.84,22.04,22.06,218257,0
+EBS.US,D,20110715,000000,22.15,22.32,21.51,21.76,157729,0
+EBS.US,D,20110718,000000,21.75,21.75,21.08,21.24,112458,0
+EBS.US,D,20110719,000000,21.44,21.82,21.1,21.75,168672,0
+EBS.US,D,20110720,000000,21.84,21.84,20.91,21.15,196311,0
+EBS.US,D,20110721,000000,21.32,21.77,21.19,21.7,154054,0
+EBS.US,D,20110722,000000,21.71,21.71,21.05,21.47,117447,0
+EBS.US,D,20110725,000000,21.2,21.47,21.11,21.2,98119,0
+EBS.US,D,20110726,000000,21.23,21.32,21.05,21.24,124369,0
+EBS.US,D,20110727,000000,21.12,21.31,20.98,21.12,194923,0
+EBS.US,D,20110728,000000,21.18,21.41,20.74,20.77,168812,0
+EBS.US,D,20110729,000000,20.48,20.79,20.07,20.65,147271,0
+EBS.US,D,20110801,000000,21,21.09,20.23,20.52,188097,0
+EBS.US,D,20110802,000000,20.35,20.69,19.76,19.77,134840,0
+EBS.US,D,20110803,000000,19.79,19.95,18.74,19.08,148832,0
+EBS.US,D,20110804,000000,18.86,18.92,18.13,18.21,293146,0
+EBS.US,D,20110805,000000,17.27,18.69,17.27,17.63,532315,0
+EBS.US,D,20110808,000000,17.29,17.78,16.7,16.71,556994,0
+EBS.US,D,20110809,000000,17.09,17.52,15.77,17.33,702599,0
+EBS.US,D,20110810,000000,16.84,17.43,16.51,16.75,423022,0
+EBS.US,D,20110811,000000,16.89,17.42,16.5,17.08,366267,0
+EBS.US,D,20110812,000000,17.19,17.32,16.9,17.04,160646,0
+EBS.US,D,20110815,000000,17.15,17.92,17.15,17.89,91912,0
+EBS.US,D,20110816,000000,17.66,17.9,17.53,17.7,126063,0
+EBS.US,D,20110817,000000,17.86,17.97,17.21,17.51,138908,0
+EBS.US,D,20110818,000000,16.68,17.01,16.51,16.62,176175,0
+EBS.US,D,20110819,000000,16.27,16.84,16.01,16.28,150297,0
+EBS.US,D,20110822,000000,16.72,16.96,16.05,16.27,167888,0
+EBS.US,D,20110823,000000,16.29,17,16.02,17,216975,0
+EBS.US,D,20110824,000000,16.94,17.41,16.74,17.12,144865,0
+EBS.US,D,20110825,000000,17.27,17.48,16.42,16.64,125749,0
+EBS.US,D,20110826,000000,16.46,17.14,16.35,16.91,122990,0
+EBS.US,D,20110829,000000,17.11,17.91,16.81,17.84,319237,0
+EBS.US,D,20110830,000000,17.68,18,17.16,17.78,303977,0
+EBS.US,D,20110831,000000,17.92,18.36,17.6,18.07,319265,0
+EBS.US,D,20110901,000000,18.1,18.26,17.19,17.33,298871,0
+EBS.US,D,20110902,000000,16.95,17.26,16.55,16.68,120360,0
+EBS.US,D,20110906,000000,16.14,16.95,16.14,16.89,239754,0
+EBS.US,D,20110907,000000,17.11,17.93,17.11,17.93,133388,0
+EBS.US,D,20110908,000000,17.77,17.94,17.38,17.55,153838,0
+EBS.US,D,20110909,000000,17.32,17.45,16.85,17.04,157868,0
+EBS.US,D,20110912,000000,16.28,17.25,16.28,16.96,125785,0
+EBS.US,D,20110913,000000,17.04,17.38,16.97,17.31,118471,0
+EBS.US,D,20110914,000000,17.43,17.55,17.06,17.33,85197,0
+EBS.US,D,20110915,000000,17.34,17.62,17.26,17.61,71971,0
+EBS.US,D,20110916,000000,17.71,17.79,17.19,17.28,509373,0
+EBS.US,D,20110919,000000,16.99,16.99,16.47,16.81,151383,0
+EBS.US,D,20110920,000000,16.8,17.08,16.3,16.31,119826,0
+EBS.US,D,20110921,000000,16.28,16.57,15.93,15.98,176940,0
+EBS.US,D,20110922,000000,15.47,15.96,14.9,15.02,310525,0
+EBS.US,D,20110923,000000,15.01,15.83,15.01,15.61,228498,0
+EBS.US,D,20110926,000000,15.77,15.98,15.5,15.58,119240,0
+EBS.US,D,20110927,000000,15.91,16.45,15.82,16.32,219375,0
+EBS.US,D,20110928,000000,16.23,16.51,15.73,15.73,259510,0
+EBS.US,D,20110929,000000,15.87,16.1,15.13,15.45,175536,0
+EBS.US,D,20110930,000000,15.18,15.73,15.14,15.43,255699,0
+EBS.US,D,20111003,000000,16.17,17.67,16.14,17.13,648470,0
+EBS.US,D,20111004,000000,16.78,17.24,15.88,16.25,543731,0
+EBS.US,D,20111005,000000,16.34,17.1,15.91,16.98,375509,0
+EBS.US,D,20111006,000000,16.72,18.89,16.72,18.85,580552,0
+EBS.US,D,20111007,000000,18.86,18.99,18.11,18.13,335124,0
+EBS.US,D,20111010,000000,18.43,18.63,18.08,18.41,190840,0
+EBS.US,D,20111011,000000,18.12,18.77,18.12,18.49,136473,0
+EBS.US,D,20111012,000000,18.48,18.89,18.47,18.69,164821,0
+EBS.US,D,20111013,000000,18.55,18.78,18.35,18.7,111660,0
+EBS.US,D,20111014,000000,18.87,19.31,18.43,19.2,132256,0
+EBS.US,D,20111017,000000,19.09,19.32,17.94,18.32,161363,0
+EBS.US,D,20111018,000000,18.31,19.1,18.13,18.66,210809,0
+EBS.US,D,20111019,000000,18.69,18.79,18.11,18.34,110162,0
+EBS.US,D,20111020,000000,18.37,18.42,17.64,18.33,133071,0
+EBS.US,D,20111021,000000,18.61,18.91,18.44,18.9,111244,0
+EBS.US,D,20111024,000000,19.02,19.22,18.86,18.95,249164,0
+EBS.US,D,20111025,000000,18.76,18.93,18.49,18.54,198242,0
+EBS.US,D,20111026,000000,18.81,18.88,18.28,18.82,231372,0
+EBS.US,D,20111027,000000,19.43,19.7,18.92,19.64,236503,0
+EBS.US,D,20111028,000000,19.61,19.77,19.15,19.17,191231,0
+EBS.US,D,20111031,000000,18.88,19.3,18.3,18.86,177296,0
+EBS.US,D,20111101,000000,18.09,18.8,18.09,18.3,165568,0
+EBS.US,D,20111102,000000,18.59,18.68,17.95,18.25,148634,0
+EBS.US,D,20111103,000000,18.45,18.68,18.1,18.58,157016,0
+EBS.US,D,20111104,000000,18.58,18.84,17.74,17.9,356404,0
+EBS.US,D,20111107,000000,17.83,17.95,17.09,17.6,273962,0
+EBS.US,D,20111108,000000,17.7,17.73,17.16,17.5,187121,0
+EBS.US,D,20111109,000000,17.07,17.2,16.6,16.74,324620,0
+EBS.US,D,20111110,000000,16.95,17.08,16.64,16.7,265660,0
+EBS.US,D,20111111,000000,16.84,17.19,16.8,16.85,144594,0
+EBS.US,D,20111114,000000,16.79,16.96,16.53,16.64,161006,0
+EBS.US,D,20111115,000000,16.5,16.97,16.43,16.72,124297,0
+EBS.US,D,20111116,000000,16.54,16.89,16.32,16.51,106646,0
+EBS.US,D,20111117,000000,16.5,16.52,15.99,16.2,165622,0
+EBS.US,D,20111118,000000,16.27,16.44,16.22,16.33,167723,0
+EBS.US,D,20111121,000000,16.03,16.03,15.66,15.75,182350,0
+EBS.US,D,20111122,000000,15.72,15.97,15.42,15.51,248110,0
+EBS.US,D,20111123,000000,15.23,15.61,15.14,15.48,316164,0
+EBS.US,D,20111125,000000,15.44,15.61,15.42,15.43,75915,0
+EBS.US,D,20111128,000000,15.87,16.15,15.72,16.01,282598,0
+EBS.US,D,20111129,000000,15.99,16.07,15.69,15.86,309417,0
+EBS.US,D,20111130,000000,16.33,17.1,16.33,17.04,275298,0
+EBS.US,D,20111201,000000,17.03,17.29,16.91,16.97,131325,0
+EBS.US,D,20111202,000000,17.1,17.67,17,17.57,193162,0
+EBS.US,D,20111205,000000,17.62,17.85,17.58,17.71,175120,0
+EBS.US,D,20111206,000000,17.66,17.71,17.25,17.59,200266,0
+EBS.US,D,20111207,000000,17.54,17.54,17.2,17.35,219093,0
+EBS.US,D,20111208,000000,17.23,17.35,16.8,16.82,105443,0
+EBS.US,D,20111209,000000,16.92,17.57,16.86,17.42,167116,0
+EBS.US,D,20111212,000000,17.11,17.19,16.87,17.04,252343,0
+EBS.US,D,20111213,000000,17.27,17.47,16.58,16.61,163828,0
+EBS.US,D,20111214,000000,16.54,16.77,16.35,16.45,130193,0
+EBS.US,D,20111215,000000,16.65,16.69,16.3,16.51,138570,0
+EBS.US,D,20111216,000000,16.62,16.97,16.19,16.61,428883,0
+EBS.US,D,20111219,000000,16.68,16.76,16.19,16.21,119390,0
+EBS.US,D,20111220,000000,16.48,16.83,16.39,16.81,129019,0
+EBS.US,D,20111221,000000,16.72,17.07,16.61,17.01,76477,0
+EBS.US,D,20111222,000000,17.08,17.12,16.92,17.09,93544,0
+EBS.US,D,20111223,000000,17.06,17.27,17.03,17.1,68910,0
+EBS.US,D,20111227,000000,16.99,17.5,16.88,17.21,140753,0
+EBS.US,D,20111228,000000,17.19,17.19,16.42,16.53,146398,0
+EBS.US,D,20111229,000000,16.63,17.28,16.48,17.22,99204,0
+EBS.US,D,20111230,000000,17.17,17.17,16.58,16.84,167373,0
+EBS.US,D,20120103,000000,17.22,17.27,16.66,17,167332,0
+EBS.US,D,20120104,000000,16.86,17.06,16.72,16.97,148604,0
+EBS.US,D,20120105,000000,16.83,17.15,16.83,17.03,227360,0
+EBS.US,D,20120106,000000,16.97,17.11,16.95,17.02,279676,0
+EBS.US,D,20120109,000000,17.07,17.27,16.92,17.11,141982,0
+EBS.US,D,20120110,000000,17.39,17.79,17.24,17.77,151802,0
+EBS.US,D,20120111,000000,17.71,17.81,17.55,17.75,214646,0
+EBS.US,D,20120112,000000,17.73,17.82,17.36,17.5,161550,0
+EBS.US,D,20120113,000000,17.16,17.6,17.03,17.44,125475,0
+EBS.US,D,20120117,000000,17.65,17.78,17.43,17.47,85367,0
+EBS.US,D,20120118,000000,17.35,17.45,17.14,17.29,109190,0
+EBS.US,D,20120119,000000,17.28,17.36,17.04,17.23,64290,0
+EBS.US,D,20120120,000000,17.22,17.34,17.06,17.14,100419,0
+EBS.US,D,20120123,000000,17.04,17.14,16.8,16.88,60511,0
+EBS.US,D,20120124,000000,16.82,17.14,16.7,17.14,114146,0
+EBS.US,D,20120125,000000,17.17,17.4,16.94,17.23,123351,0
+EBS.US,D,20120126,000000,17.37,17.37,16.92,17.25,174435,0
+EBS.US,D,20120127,000000,17.23,17.61,17.2,17.38,254554,0
+EBS.US,D,20120130,000000,17.11,17.54,17.09,17.11,136703,0
+EBS.US,D,20120131,000000,17.23,17.23,16.9,16.97,123394,0
+EBS.US,D,20120201,000000,17.07,17.4,16.97,17.34,177915,0
+EBS.US,D,20120202,000000,17.45,17.68,17.19,17.56,125252,0
+EBS.US,D,20120203,000000,17.79,18.32,17.79,18.27,109882,0
+EBS.US,D,20120206,000000,18.23,18.34,18.1,18.34,100413,0
+EBS.US,D,20120207,000000,18.18,18.26,18.03,18.12,127351,0
+EBS.US,D,20120208,000000,18.03,18.1,17.57,17.85,139261,0
+EBS.US,D,20120209,000000,17.83,17.85,17.5,17.72,111309,0
+EBS.US,D,20120210,000000,17.51,17.6,17.31,17.35,79660,0
+EBS.US,D,20120213,000000,17.47,17.6,17.09,17.11,103751,0
+EBS.US,D,20120214,000000,17.08,17.1,16.58,16.94,136493,0
+EBS.US,D,20120215,000000,16.91,17.33,16.89,17.08,81373,0
+EBS.US,D,20120216,000000,17.07,17.35,16.91,16.99,81966,0
+EBS.US,D,20120217,000000,16.99,17.08,16.63,16.66,69408,0
+EBS.US,D,20120221,000000,16.7,16.7,16.29,16.33,55421,0
+EBS.US,D,20120222,000000,16.33,16.37,15.89,16.02,68261,0
+EBS.US,D,20120223,000000,16.03,16.29,15.85,16.23,80057,0
+EBS.US,D,20120224,000000,16.22,16.24,15.93,16,81969,0
+EBS.US,D,20120227,000000,15.61,15.61,15.14,15.29,407739,0
+EBS.US,D,20120228,000000,15.22,15.6,15.2,15.42,505616,0
+EBS.US,D,20120229,000000,15.49,15.84,15.27,15.27,186518,0
+EBS.US,D,20120301,000000,15.3,15.55,15.26,15.31,190058,0
+EBS.US,D,20120302,000000,15.24,15.44,14.87,14.89,298858,0
+EBS.US,D,20120305,000000,14.85,15.03,14.65,14.71,240461,0
+EBS.US,D,20120306,000000,14.65,14.65,14.22,14.32,289220,0
+EBS.US,D,20120307,000000,14.32,14.64,14.32,14.49,195673,0
+EBS.US,D,20120308,000000,14.55,14.93,14.42,14.65,267989,0
+EBS.US,D,20120309,000000,15.55,16.39,14.71,16,434417,0
+EBS.US,D,20120312,000000,15.95,16,15.78,15.83,195286,0
+EBS.US,D,20120313,000000,15.91,16.05,15.78,16.05,305889,0
+EBS.US,D,20120314,000000,15.94,16.03,15.61,15.73,161440,0
+EBS.US,D,20120315,000000,15.78,15.78,15.5,15.75,238219,0
+EBS.US,D,20120316,000000,15.77,15.86,15.47,15.5,382690,0
+EBS.US,D,20120319,000000,15.45,15.7,15.28,15.66,157021,0
+EBS.US,D,20120320,000000,15.53,15.64,15.42,15.5,104885,0
+EBS.US,D,20120321,000000,15.48,15.73,15.37,15.61,98312,0
+EBS.US,D,20120322,000000,15.49,15.58,15.36,15.52,187718,0
+EBS.US,D,20120323,000000,15.47,15.62,15.26,15.58,105545,0
+EBS.US,D,20120326,000000,15.73,16.31,15.65,16.26,175692,0
+EBS.US,D,20120327,000000,16.24,16.25,16,16.08,181941,0
+EBS.US,D,20120328,000000,16.04,16.34,16.03,16.07,320787,0
+EBS.US,D,20120329,000000,15.98,16.22,15.85,16,157386,0
+EBS.US,D,20120330,000000,16.08,16.11,15.92,16,179777,0
+EBS.US,D,20120402,000000,15.95,16.28,15.76,16.27,195433,0
+EBS.US,D,20120403,000000,16.22,16.32,16,16.14,103342,0
+EBS.US,D,20120404,000000,15.96,16,15.63,15.77,129575,0
+EBS.US,D,20120405,000000,15.76,15.83,15.64,15.66,45493,0
+EBS.US,D,20120409,000000,15.39,15.55,15.11,15.14,162989,0
+EBS.US,D,20120410,000000,15.13,15.13,14.65,14.66,153009,0
+EBS.US,D,20120411,000000,14.81,14.88,14.63,14.75,125911,0
+EBS.US,D,20120412,000000,14.73,14.99,14.55,14.64,90411,0
+EBS.US,D,20120413,000000,14.57,14.57,14.22,14.24,129676,0
+EBS.US,D,20120416,000000,14.24,14.29,13.97,14.08,118573,0
+EBS.US,D,20120417,000000,14.17,14.46,14.17,14.42,81857,0
+EBS.US,D,20120418,000000,14.28,14.28,14.04,14.12,76968,0
+EBS.US,D,20120419,000000,14.17,14.37,13.9,13.96,129230,0
+EBS.US,D,20120420,000000,14.05,14.36,14.02,14.3,99075,0
+EBS.US,D,20120423,000000,14.1,14.19,13.96,14.02,62986,0
+EBS.US,D,20120424,000000,14.02,14.33,13.96,14.33,99816,0
+EBS.US,D,20120425,000000,14.51,14.66,14.44,14.65,134271,0
+EBS.US,D,20120426,000000,14.62,14.67,14.47,14.52,71567,0
+EBS.US,D,20120427,000000,14.5,14.55,13.88,14.46,175482,0
+EBS.US,D,20120430,000000,14.44,14.5,14.06,14.06,70133,0
+EBS.US,D,20120501,000000,14.07,14.15,13.76,13.82,153202,0
+EBS.US,D,20120502,000000,13.71,13.99,13.68,13.99,84329,0
+EBS.US,D,20120503,000000,14.01,14.07,13.77,13.83,146493,0
+EBS.US,D,20120504,000000,13.71,14.49,13.62,14.32,341218,0
+EBS.US,D,20120507,000000,14.3,14.55,14.26,14.46,160963,0
+EBS.US,D,20120508,000000,14.38,15.32,14.38,15.18,182623,0
+EBS.US,D,20120509,000000,15.01,15.35,15.01,15.17,222995,0
+EBS.US,D,20120510,000000,15.31,15.74,15.15,15.21,254458,0
+EBS.US,D,20120511,000000,15.07,15.24,14.99,15.15,91240,0
+EBS.US,D,20120514,000000,14.99,15.11,14.89,14.94,100873,0
+EBS.US,D,20120515,000000,14.93,15.04,14.81,14.92,73478,0
+EBS.US,D,20120516,000000,14.96,15.09,14.66,14.66,82283,0
+EBS.US,D,20120517,000000,14.64,14.67,14.39,14.39,98523,0
+EBS.US,D,20120518,000000,14.36,14.54,13.88,13.91,93711,0
+EBS.US,D,20120521,000000,13.99,14.36,13.87,13.93,242182,0
+EBS.US,D,20120522,000000,13.87,14.26,13.83,13.91,96714,0
+EBS.US,D,20120523,000000,13.77,13.9,13.67,13.87,54651,0
+EBS.US,D,20120524,000000,13.98,13.98,13.63,13.77,35185,0
+EBS.US,D,20120525,000000,13.73,13.81,13.67,13.7,52364,0
+EBS.US,D,20120529,000000,14.12,15.25,14.12,14.91,393302,0
+EBS.US,D,20120530,000000,14.75,15.04,14.55,14.98,455166,0
+EBS.US,D,20120531,000000,14.94,14.96,14.37,14.42,174537,0
+EBS.US,D,20120601,000000,14.19,14.94,13.5,14.08,115399,0
+EBS.US,D,20120604,000000,14.08,14.11,13.73,13.86,104398,0
+EBS.US,D,20120605,000000,13.77,13.94,13.65,13.77,85931,0
+EBS.US,D,20120606,000000,13.8,13.92,13.75,13.84,99643,0
+EBS.US,D,20120607,000000,14.04,14.07,13.84,13.86,170618,0
+EBS.US,D,20120608,000000,13.8,14.08,13.8,13.97,102620,0
+EBS.US,D,20120611,000000,14.33,14.42,13.57,13.73,349111,0
+EBS.US,D,20120612,000000,13.74,13.82,13.3,13.5,393275,0
+EBS.US,D,20120613,000000,13.43,13.66,13.36,13.5,206942,0
+EBS.US,D,20120614,000000,13.47,13.6,13.38,13.57,164229,0
+EBS.US,D,20120615,000000,13.5,13.85,13.42,13.64,370022,0
+EBS.US,D,20120618,000000,13.56,14.48,13.56,14.41,275401,0
+EBS.US,D,20120619,000000,14.49,15.01,14.46,15,177648,0
+EBS.US,D,20120620,000000,15.05,15.27,14.94,15.06,141717,0
+EBS.US,D,20120621,000000,15.06,15.14,14.85,15.02,209160,0
+EBS.US,D,20120622,000000,15.1,15.37,14.87,15.3,1014006,0
+EBS.US,D,20120625,000000,15.2,15.21,14.58,14.73,144258,0
+EBS.US,D,20120626,000000,14.72,14.97,14.65,14.67,104786,0
+EBS.US,D,20120627,000000,14.52,15.06,14.52,14.97,131179,0
+EBS.US,D,20120628,000000,14.81,14.91,14.32,14.69,130945,0
+EBS.US,D,20120629,000000,14.96,15.18,14.87,15.15,171979,0
+EBS.US,D,20120702,000000,15.08,15.59,14.96,15.58,147995,0
+EBS.US,D,20120703,000000,15.54,15.84,15.46,15.79,92976,0
+EBS.US,D,20120705,000000,15.73,15.87,15.47,15.5,119321,0
+EBS.US,D,20120706,000000,15.33,15.42,15.01,15.02,101769,0
+EBS.US,D,20120709,000000,14.99,15.06,14.61,14.64,229214,0
+EBS.US,D,20120710,000000,14.77,14.78,14.07,14.07,206921,0
+EBS.US,D,20120711,000000,14.12,14.81,14.04,14.67,230232,0
+EBS.US,D,20120712,000000,14.64,15.09,14.49,14.91,190602,0
+EBS.US,D,20120713,000000,14.99,15.09,14.84,14.92,103380,0
+EBS.US,D,20120716,000000,14.94,14.94,14.54,14.58,106200,0
+EBS.US,D,20120717,000000,14.68,14.82,14.46,14.73,91555,0
+EBS.US,D,20120718,000000,14.68,14.85,14.33,14.43,113833,0
+EBS.US,D,20120719,000000,14.47,14.56,14.31,14.43,74012,0
+EBS.US,D,20120720,000000,14.32,14.35,14.17,14.23,98560,0
+EBS.US,D,20120723,000000,14,14.18,13.7,14.08,103086,0
+EBS.US,D,20120724,000000,14.15,14.17,13.67,13.74,91607,0
+EBS.US,D,20120725,000000,13.87,14.11,13.5,13.62,134634,0
+EBS.US,D,20120726,000000,13.81,13.83,13.49,13.77,100839,0
+EBS.US,D,20120727,000000,13.88,14.56,13.82,14.48,117984,0
+EBS.US,D,20120730,000000,14.51,14.74,14.19,14.47,135508,0
+EBS.US,D,20120731,000000,14.46,14.82,14.41,14.61,375215,0
+EBS.US,D,20120801,000000,14.7,14.81,14.1,14.1,210145,0
+EBS.US,D,20120802,000000,14.01,14.42,13.75,14.31,212668,0
+EBS.US,D,20120803,000000,14.03,14.54,13.88,14.37,147966,0
+EBS.US,D,20120806,000000,14.4,14.79,14.4,14.54,88291,0
+EBS.US,D,20120807,000000,14.58,14.77,14.41,14.63,134693,0
+EBS.US,D,20120808,000000,14.55,14.65,14.5,14.58,162310,0
+EBS.US,D,20120809,000000,14.55,14.68,14.53,14.55,89593,0
+EBS.US,D,20120810,000000,14.59,14.82,14.55,14.79,131562,0
+EBS.US,D,20120813,000000,14.8,14.88,14.55,14.88,116935,0
+EBS.US,D,20120814,000000,15,15,14.72,14.81,112228,0
+EBS.US,D,20120815,000000,14.81,15.4,14.81,15.35,166350,0
+EBS.US,D,20120816,000000,15.3,15.37,14.94,15.26,128876,0
+EBS.US,D,20120817,000000,15.24,15.53,15.14,15.5,106294,0
+EBS.US,D,20120820,000000,15.44,15.44,15.11,15.27,101502,0
+EBS.US,D,20120821,000000,15.3,15.8,15.22,15.42,95546,0
+EBS.US,D,20120822,000000,15.45,15.45,14.9,15,167131,0
+EBS.US,D,20120823,000000,14.94,14.99,14.81,14.81,111228,0
+EBS.US,D,20120824,000000,14.74,14.94,14.73,14.85,226500,0
+EBS.US,D,20120827,000000,14.89,15.06,14.75,15,98844,0
+EBS.US,D,20120828,000000,15,15.2,14.9,15.07,112325,0
+EBS.US,D,20120829,000000,15.1,15.2,14.9,15.01,176547,0
+EBS.US,D,20120830,000000,14.95,15.01,14.73,14.82,127662,0
+EBS.US,D,20120831,000000,14.97,14.97,14.69,14.73,80945,0
+EBS.US,D,20120904,000000,14.7,14.92,14.52,14.81,92835,0
+EBS.US,D,20120905,000000,14.85,14.88,14.49,14.64,76583,0
+EBS.US,D,20120906,000000,14.71,15.03,14.7,15.02,158265,0
+EBS.US,D,20120907,000000,15.1,15.1,14.94,15.02,75669,0
+EBS.US,D,20120910,000000,14.98,15,14.82,14.95,76790,0
+EBS.US,D,20120911,000000,14.94,15,14.68,14.98,86875,0
+EBS.US,D,20120912,000000,14.98,14.98,14.25,14.38,124806,0
+EBS.US,D,20120913,000000,14.42,15,14.4,14.97,123056,0
+EBS.US,D,20120914,000000,15,15.1,14.85,14.88,110378,0
+EBS.US,D,20120917,000000,14.82,14.95,14.6,14.73,80200,0
+EBS.US,D,20120918,000000,14.69,15.01,14.67,14.98,97396,0
+EBS.US,D,20120919,000000,15.01,15.1,14.69,14.81,173018,0
+EBS.US,D,20120920,000000,14.78,14.95,14.66,14.79,68483,0
+EBS.US,D,20120921,000000,14.97,15.06,14.61,14.83,379772,0
+EBS.US,D,20120924,000000,14.8,14.8,14.35,14.41,126049,0
+EBS.US,D,20120925,000000,14.49,14.93,14.37,14.4,144208,0
+EBS.US,D,20120926,000000,14.39,14.56,14.27,14.46,130244,0
+EBS.US,D,20120927,000000,14.52,14.56,14.37,14.38,103079,0
+EBS.US,D,20120928,000000,14.32,14.38,14.21,14.21,88159,0
+EBS.US,D,20121001,000000,14.24,14.56,14.23,14.47,90234,0
+EBS.US,D,20121002,000000,14.54,15.05,14.54,15.03,236064,0
+EBS.US,D,20121003,000000,15.1,15.16,14.79,15,353494,0
+EBS.US,D,20121004,000000,15.01,15.07,14.78,14.95,251805,0
+EBS.US,D,20121005,000000,15.04,15.05,14.83,14.91,168860,0
+EBS.US,D,20121008,000000,14.89,14.93,14.73,14.77,103763,0
+EBS.US,D,20121009,000000,14.74,14.83,14.45,14.48,118911,0
+EBS.US,D,20121010,000000,14.46,14.57,14.21,14.25,154164,0
+EBS.US,D,20121011,000000,14.32,14.36,14.07,14.12,148131,0
+EBS.US,D,20121012,000000,14.11,14.43,13.88,14,184037,0
+EBS.US,D,20121015,000000,14.01,14.17,13.89,13.96,169046,0
+EBS.US,D,20121016,000000,14.04,14.12,13.86,13.92,121961,0
+EBS.US,D,20121017,000000,13.95,14.12,13.93,14.02,150799,0
+EBS.US,D,20121018,000000,13.98,14.05,13.62,13.62,167856,0
+EBS.US,D,20121019,000000,13.56,13.67,13.01,13.16,174755,0
+EBS.US,D,20121022,000000,13.13,13.24,12.89,12.95,155135,0
+EBS.US,D,20121023,000000,12.87,12.96,12.5,12.91,138406,0
+EBS.US,D,20121024,000000,13.02,13.24,12.93,13.15,154398,0
+EBS.US,D,20121025,000000,13.27,13.45,13.12,13.43,169250,0
+EBS.US,D,20121026,000000,13.46,13.62,13.46,13.49,172632,0
+EBS.US,D,20121031,000000,13.48,13.57,13.16,13.29,181970,0
+EBS.US,D,20121101,000000,13.3,13.88,13,13.72,190534,0
+EBS.US,D,20121102,000000,13.62,14.48,13.62,14.41,299713,0
+EBS.US,D,20121105,000000,14.46,14.65,14.36,14.51,252542,0
+EBS.US,D,20121106,000000,14.47,14.84,14.47,14.77,192383,0
+EBS.US,D,20121107,000000,14.57,14.63,14.21,14.48,200909,0
+EBS.US,D,20121108,000000,14.36,14.44,13.95,14.06,227583,0
+EBS.US,D,20121109,000000,13.98,14.37,13.98,14.23,153580,0
+EBS.US,D,20121112,000000,14.27,14.49,14.2,14.43,277798,0
+EBS.US,D,20121113,000000,14.35,14.52,14.21,14.28,189692,0
+EBS.US,D,20121114,000000,14.35,14.37,14.01,14.12,139914,0
+EBS.US,D,20121115,000000,14.14,14.16,13.76,14.08,101193,0
+EBS.US,D,20121116,000000,14.01,14.38,13.9,14.15,197300,0
+EBS.US,D,20121119,000000,14.33,14.57,14.22,14.57,144368,0
+EBS.US,D,20121120,000000,14.58,14.85,14.48,14.79,155703,0
+EBS.US,D,20121121,000000,14.82,14.85,14.52,14.59,69506,0
+EBS.US,D,20121123,000000,14.66,14.97,14.61,14.96,76717,0
+EBS.US,D,20121126,000000,14.9,15.07,14.67,15.01,250683,0
+EBS.US,D,20121127,000000,15.04,15.27,14.89,15.14,170353,0
+EBS.US,D,20121128,000000,15.1,15.3,14.87,15.29,293032,0
+EBS.US,D,20121129,000000,15.4,15.84,15.25,15.78,190941,0
+EBS.US,D,20121130,000000,15.81,15.85,14.8,15.02,325936,0
+EBS.US,D,20121203,000000,15.15,15.17,14.83,15.01,312208,0
+EBS.US,D,20121204,000000,15.09,15.3,14.96,15.16,472823,0
+EBS.US,D,20121205,000000,15.25,15.28,14.94,15.23,209729,0
+EBS.US,D,20121206,000000,15.22,15.5,15.22,15.41,299019,0
+EBS.US,D,20121207,000000,15.44,15.48,15.11,15.27,240984,0
+EBS.US,D,20121210,000000,15.27,15.54,15.11,15.18,140995,0
+EBS.US,D,20121211,000000,15.29,15.54,15.16,15.51,146297,0
+EBS.US,D,20121212,000000,15.59,15.59,14.92,14.97,127130,0
+EBS.US,D,20121213,000000,14.99,15.04,14.59,14.85,555260,0
+EBS.US,D,20121214,000000,14.79,15.1,14.75,15,161565,0
+EBS.US,D,20121217,000000,15.09,15.09,14.7,15,202458,0
+EBS.US,D,20121218,000000,15,15.14,14.89,15.12,298448,0
+EBS.US,D,20121219,000000,15.08,15.81,14.96,15.74,294613,0
+EBS.US,D,20121220,000000,15.79,15.91,15.6,15.86,192448,0
+EBS.US,D,20121221,000000,16.05,16.09,15.79,16.09,574535,0
+EBS.US,D,20121224,000000,16.03,16.15,15.84,15.9,120468,0
+EBS.US,D,20121226,000000,15.9,15.95,15.74,15.81,185791,0
+EBS.US,D,20121227,000000,15.8,16.06,15.57,15.91,207319,0
+EBS.US,D,20121228,000000,15.79,16.03,15.78,15.83,228349,0
+EBS.US,D,20121231,000000,15.84,16.05,15.64,16.04,207940,0
+EBS.US,D,20130102,000000,16.28,16.93,16.25,16.9,492208,0
+EBS.US,D,20130103,000000,16.88,16.98,16.67,16.89,157580,0
+EBS.US,D,20130104,000000,16.99,16.99,16.7,16.84,233380,0
+EBS.US,D,20130107,000000,16.67,16.93,16.47,16.71,318812,0
+EBS.US,D,20130108,000000,16.71,16.73,16.5,16.54,176656,0
+EBS.US,D,20130109,000000,16.61,16.71,16.44,16.64,307843,0
+EBS.US,D,20130110,000000,16.64,16.96,16.56,16.9,184229,0
+EBS.US,D,20130111,000000,16.95,16.95,16.61,16.77,263925,0
+EBS.US,D,20130114,000000,16.7,16.89,16.56,16.73,134129,0
+EBS.US,D,20130115,000000,16.66,16.87,16.56,16.71,140387,0
+EBS.US,D,20130116,000000,16.66,16.71,16.42,16.57,112248,0
+EBS.US,D,20130117,000000,16.58,16.58,16.06,16.14,148078,0
+EBS.US,D,20130118,000000,16.16,16.6,16.16,16.45,130053,0
+EBS.US,D,20130122,000000,16.44,16.67,16.27,16.5,184334,0
+EBS.US,D,20130123,000000,16.5,16.65,16.47,16.52,132400,0
+EBS.US,D,20130124,000000,16.51,16.65,16.42,16.48,116002,0
+EBS.US,D,20130125,000000,16.61,16.65,16.42,16.53,119392,0
+EBS.US,D,20130128,000000,16.45,16.63,16.42,16.51,94144,0
+EBS.US,D,20130129,000000,16.5,16.5,16.04,16.26,230878,0
+EBS.US,D,20130130,000000,16.21,16.24,15.92,16.05,239524,0
+EBS.US,D,20130131,000000,16.08,16.1,15.85,16.05,287675,0
+EBS.US,D,20130201,000000,16.1,16.34,16.05,16.3,289524,0
+EBS.US,D,20130204,000000,15.96,16.65,15.76,15.86,197514,0
+EBS.US,D,20130205,000000,15.99,16.07,15.84,15.98,197224,0
+EBS.US,D,20130206,000000,15.93,15.95,15.46,15.86,155161,0
+EBS.US,D,20130207,000000,15.85,15.99,15.56,15.88,108234,0
+EBS.US,D,20130208,000000,15.91,15.96,15.69,15.7,75977,0
+EBS.US,D,20130211,000000,15.67,15.8,15.53,15.6,125122,0
+EBS.US,D,20130212,000000,15.61,15.69,15.57,15.6,67850,0
+EBS.US,D,20130213,000000,15.55,15.7,15.52,15.7,205145,0
+EBS.US,D,20130214,000000,15.64,15.79,15.64,15.67,103211,0
+EBS.US,D,20130215,000000,15.76,15.76,15.5,15.6,109732,0
+EBS.US,D,20130219,000000,15.66,15.88,15.66,15.88,136282,0
+EBS.US,D,20130220,000000,15.85,15.99,15.72,15.72,119843,0
+EBS.US,D,20130221,000000,15.69,15.84,15.54,15.6,65757,0
+EBS.US,D,20130222,000000,15.69,15.72,15.48,15.72,92950,0
+EBS.US,D,20130225,000000,15.76,15.93,15.48,15.51,181625,0
+EBS.US,D,20130226,000000,15.6,15.67,14.99,15.32,352308,0
+EBS.US,D,20130227,000000,15.31,15.44,15.16,15.29,328172,0
+EBS.US,D,20130228,000000,15.32,15.65,15.22,15.49,242518,0
+EBS.US,D,20130301,000000,15.42,15.66,15.31,15.6,308188,0
+EBS.US,D,20130304,000000,15.51,15.57,15.37,15.48,230469,0
+EBS.US,D,20130305,000000,15.52,15.57,15.18,15.25,275084,0
+EBS.US,D,20130306,000000,15.29,15.37,15.16,15.21,279083,0
+EBS.US,D,20130307,000000,15.19,15.32,15.13,15.22,233517,0
+EBS.US,D,20130308,000000,15.71,15.87,15.38,15.49,360047,0
+EBS.US,D,20130311,000000,15.49,15.49,14.61,14.67,230086,0
+EBS.US,D,20130312,000000,14.65,14.65,14.41,14.61,313764,0
+EBS.US,D,20130313,000000,14.55,14.59,14.42,14.46,274400,0
+EBS.US,D,20130314,000000,14.55,14.87,14.53,14.85,241564,0
+EBS.US,D,20130315,000000,14.86,15.1,14.72,14.97,534213,0
+EBS.US,D,20130318,000000,14.77,14.86,14.45,14.51,132702,0
+EBS.US,D,20130319,000000,14.51,14.57,14.27,14.37,157965,0
+EBS.US,D,20130320,000000,14.42,14.53,14.17,14.25,154607,0
+EBS.US,D,20130321,000000,14.14,14.48,14.14,14.37,151363,0
+EBS.US,D,20130322,000000,14.4,14.41,14.22,14.37,166906,0
+EBS.US,D,20130325,000000,14.46,14.46,13.88,13.95,143463,0
+EBS.US,D,20130326,000000,14.07,14.34,14.01,14.14,296376,0
+EBS.US,D,20130327,000000,14.07,14.07,13.75,13.96,156352,0
+EBS.US,D,20130328,000000,13.99,14.21,13.97,13.98,145743,0
+EBS.US,D,20130401,000000,13.97,14.03,13.52,13.56,132943,0
+EBS.US,D,20130402,000000,13.68,13.71,13.45,13.48,143936,0
+EBS.US,D,20130403,000000,13.47,13.47,13.02,13.08,370123,0
+EBS.US,D,20130404,000000,13.13,13.47,13.02,13.41,262875,0
+EBS.US,D,20130405,000000,13.17,13.31,13.05,13.2,166046,0
+EBS.US,D,20130408,000000,13.28,13.28,13.04,13.2,244910,0
+EBS.US,D,20130409,000000,13.19,13.42,13.11,13.37,305564,0
+EBS.US,D,20130410,000000,13.49,13.87,13.3,13.76,245466,0
+EBS.US,D,20130411,000000,14.3,14.76,14.21,14.6,379199,0
+EBS.US,D,20130412,000000,14.5,14.84,14.46,14.8,349549,0
+EBS.US,D,20130415,000000,14.69,14.69,14.39,14.42,273075,0
+EBS.US,D,20130416,000000,14.48,14.76,14.32,14.73,245037,0
+EBS.US,D,20130417,000000,14.6,15.12,14.55,15.01,492518,0
+EBS.US,D,20130418,000000,15.05,15.18,14.81,15.07,417123,0
+EBS.US,D,20130419,000000,15.04,15.38,14.91,15.14,250897,0
+EBS.US,D,20130422,000000,15.13,15.25,14.94,15.23,239567,0
+EBS.US,D,20130423,000000,15.22,15.44,15.07,15.43,186129,0
+EBS.US,D,20130424,000000,15.5,15.6,15.34,15.49,215830,0
+EBS.US,D,20130425,000000,15.5,15.89,15.36,15.73,260346,0
+EBS.US,D,20130426,000000,15.63,15.83,15.55,15.64,256387,0
+EBS.US,D,20130429,000000,15.64,15.66,15.39,15.45,381402,0
+EBS.US,D,20130430,000000,15.46,15.46,15.14,15.34,150747,0
+EBS.US,D,20130501,000000,15.25,15.25,14.73,14.74,199081,0
+EBS.US,D,20130502,000000,14.86,15.1,14.68,15.1,167334,0
+EBS.US,D,20130503,000000,14.23,14.71,13.92,14,483640,0
+EBS.US,D,20130506,000000,14,14.09,13.88,14.05,266521,0
+EBS.US,D,20130507,000000,14.03,14.14,14,14.08,347035,0
+EBS.US,D,20130508,000000,14.01,14.18,13.99,14.18,240382,0
+EBS.US,D,20130509,000000,14.24,14.37,14.02,14.2,235850,0
+EBS.US,D,20130510,000000,14.27,14.49,14.14,14.4,107691,0
+EBS.US,D,20130513,000000,14.31,14.45,14.17,14.37,136692,0
+EBS.US,D,20130514,000000,14.35,14.43,14.29,14.42,149764,0
+EBS.US,D,20130515,000000,14.42,14.42,14.2,14.41,169997,0
+EBS.US,D,20130516,000000,14.31,14.43,14.22,14.43,106681,0
+EBS.US,D,20130517,000000,14.48,14.65,14.26,14.56,206842,0
+EBS.US,D,20130520,000000,14.49,14.63,14.18,14.34,206681,0
+EBS.US,D,20130521,000000,14.31,14.39,14.13,14.21,85101,0
+EBS.US,D,20130522,000000,14.18,14.5,14.14,14.25,172873,0
+EBS.US,D,20130523,000000,14.13,14.39,14.1,14.26,120833,0
+EBS.US,D,20130524,000000,14.24,14.24,13.94,14.16,71883,0
+EBS.US,D,20130528,000000,14.31,14.46,14.08,14.25,119035,0
+EBS.US,D,20130529,000000,14.16,14.19,13.89,14.16,111492,0
+EBS.US,D,20130530,000000,14.23,14.29,14.13,14.23,92942,0
+EBS.US,D,20130531,000000,14.16,14.37,14.03,14.2,178145,0
+EBS.US,D,20130603,000000,14.2,14.29,13.99,14.26,199451,0
+EBS.US,D,20130604,000000,14.25,14.34,14.05,14.2,432851,0
+EBS.US,D,20130605,000000,14.17,14.39,14.03,14.16,198155,0
+EBS.US,D,20130606,000000,14.14,14.81,14.14,14.8,240184,0
+EBS.US,D,20130607,000000,14.91,15.07,14.62,15,214157,0
+EBS.US,D,20130610,000000,15.03,15.17,14.8,15.13,119956,0
+EBS.US,D,20130611,000000,14.98,15.1,14.67,15.05,191545,0
+EBS.US,D,20130612,000000,15.11,15.19,14.87,14.89,86977,0
+EBS.US,D,20130613,000000,14.87,15.23,14.73,15.18,93787,0
+EBS.US,D,20130614,000000,15.13,15.24,14.92,15.16,109668,0
+EBS.US,D,20130617,000000,15.25,15.3,14.37,14.56,170493,0
+EBS.US,D,20130618,000000,14.6,15.07,14.54,14.99,83572,0
+EBS.US,D,20130619,000000,15.02,15.18,14.44,14.47,90968,0
+EBS.US,D,20130620,000000,14.28,14.49,14.19,14.32,138250,0
+EBS.US,D,20130621,000000,14.34,14.58,14.33,14.56,206535,0
+EBS.US,D,20130624,000000,14.41,14.48,14.25,14.4,79998,0
+EBS.US,D,20130625,000000,14.49,14.49,14.2,14.37,117262,0
+EBS.US,D,20130626,000000,14.45,14.5,14.2,14.21,94607,0
+EBS.US,D,20130627,000000,14.23,14.45,14.17,14.44,89226,0
+EBS.US,D,20130628,000000,14.38,14.54,14.21,14.42,195147,0
+EBS.US,D,20130701,000000,14.49,15.18,14.49,14.85,113008,0
+EBS.US,D,20130702,000000,14.8,15.25,14.75,15.22,92556,0
+EBS.US,D,20130703,000000,15.18,15.46,15.18,15.34,57502,0
+EBS.US,D,20130705,000000,15.42,15.63,15.04,15.38,92816,0
+EBS.US,D,20130708,000000,15.39,15.59,15.35,15.59,66814,0
+EBS.US,D,20130709,000000,15.61,15.7,15.37,15.66,103937,0
+EBS.US,D,20130710,000000,15.61,16.17,15.57,16.08,217602,0
+EBS.US,D,20130711,000000,16.25,16.5,16.07,16.5,189599,0
+EBS.US,D,20130712,000000,16.52,17.1,16.4,17.05,241283,0
+EBS.US,D,20130715,000000,17.04,17.53,16.94,17.5,210470,0
+EBS.US,D,20130716,000000,17.42,17.64,17.32,17.51,113132,0
+EBS.US,D,20130717,000000,17.55,18.25,17.47,18.2,260973,0
+EBS.US,D,20130718,000000,18.16,18.16,15.11,17.33,141553,0
+EBS.US,D,20130719,000000,17.29,17.92,17.26,17.83,66498,0
+EBS.US,D,20130722,000000,17.85,17.97,17.64,17.83,100276,0
+EBS.US,D,20130723,000000,17.92,18.13,17.55,17.7,91218,0
+EBS.US,D,20130724,000000,17.8,17.8,17.19,17.22,220031,0
+EBS.US,D,20130725,000000,17.24,17.8,16.85,17.6,108278,0
+EBS.US,D,20130726,000000,17.52,17.79,17.29,17.44,73965,0
+EBS.US,D,20130729,000000,17.44,17.5,17.11,17.28,67826,0
+EBS.US,D,20130730,000000,17.39,17.41,16.95,17.15,85087,0
+EBS.US,D,20130731,000000,17.14,18,17.13,17.69,207740,0
+EBS.US,D,20130801,000000,17.8,17.98,17.38,17.89,397399,0
+EBS.US,D,20130802,000000,17.87,17.93,17.51,17.9,75185,0
+EBS.US,D,20130805,000000,17.94,18.05,17.71,18.05,133324,0
+EBS.US,D,20130806,000000,18.1,18.2,17.17,18.18,231957,0
+EBS.US,D,20130807,000000,18.24,18.62,18,18.55,299946,0
+EBS.US,D,20130808,000000,18.69,18.69,18.17,18.65,130936,0
+EBS.US,D,20130809,000000,18.59,18.77,18.25,18.6,50492,0
+EBS.US,D,20130812,000000,18.54,18.9,18.38,18.87,89965,0
+EBS.US,D,20130813,000000,18.9,18.9,18.65,18.69,49651,0
+EBS.US,D,20130814,000000,18.7,18.9,18.5,18.57,78552,0
+EBS.US,D,20130815,000000,18.25,18.47,17.84,17.89,111423,0
+EBS.US,D,20130816,000000,17.78,17.8,17.48,17.51,153791,0
+EBS.US,D,20130819,000000,17.54,17.74,17.51,17.53,48575,0
+EBS.US,D,20130820,000000,17.36,17.71,17.29,17.63,84904,0
+EBS.US,D,20130821,000000,17.59,17.81,17.38,17.57,72958,0
+EBS.US,D,20130822,000000,17.67,18.21,17.67,18.14,70155,0
+EBS.US,D,20130823,000000,18.13,18.2,17.88,17.94,66768,0
+EBS.US,D,20130826,000000,17.89,18.29,17.89,18.11,56340,0
+EBS.US,D,20130827,000000,17.95,18,17.24,17.25,117982,0
+EBS.US,D,20130828,000000,17.23,17.87,17.14,17.83,105687,0
+EBS.US,D,20130829,000000,17.86,18.03,17.58,17.95,56895,0
+EBS.US,D,20130830,000000,17.92,17.92,17.16,17.58,145468,0
+EBS.US,D,20130903,000000,17.74,17.86,17.41,17.74,92309,0
+EBS.US,D,20130904,000000,17.77,18.48,17.67,18.45,238434,0
+EBS.US,D,20130905,000000,18.51,18.59,18.33,18.51,50782,0
+EBS.US,D,20130906,000000,18.51,18.59,17.91,18.12,215624,0
+EBS.US,D,20130909,000000,18.2,18.36,18.04,18.33,100768,0
+EBS.US,D,20130910,000000,18.43,18.7,17.97,18.19,101794,0
+EBS.US,D,20130911,000000,18.2,18.51,18.07,18.41,83529,0
+EBS.US,D,20130912,000000,18.51,18.53,18.25,18.3,63103,0
+EBS.US,D,20130913,000000,18.41,18.86,18.33,18.85,90550,0
+EBS.US,D,20130916,000000,19.02,19.14,18.68,18.94,150948,0
+EBS.US,D,20130917,000000,18.95,19.24,18.8,19.21,101822,0
+EBS.US,D,20130918,000000,19.27,19.41,19.09,19.4,101765,0
+EBS.US,D,20130919,000000,19.52,19.52,19.01,19.41,66226,0
+EBS.US,D,20130920,000000,19.53,19.53,19.11,19.15,480750,0
+EBS.US,D,20130923,000000,19.07,19.5,18.98,19.43,75531,0
+EBS.US,D,20130924,000000,19.28,19.51,19.13,19.18,89721,0
+EBS.US,D,20130925,000000,19.15,19.15,18.59,18.7,165114,0
+EBS.US,D,20130926,000000,18.81,19.24,18.81,19.2,122787,0
+EBS.US,D,20130927,000000,19.05,19.24,18.94,19.07,115192,0
+EBS.US,D,20130930,000000,18.93,19.05,18.7,19.05,181530,0
+EBS.US,D,20131001,000000,19.11,19.43,19.01,19.43,217336,0
+EBS.US,D,20131002,000000,19.28,19.34,18.97,19.05,124197,0
+EBS.US,D,20131003,000000,19.07,19.22,18.3,18.52,94949,0
+EBS.US,D,20131004,000000,18.51,18.66,18.33,18.48,111264,0
+EBS.US,D,20131007,000000,18.31,18.46,17.99,18.01,105825,0
+EBS.US,D,20131008,000000,18.06,18.14,17.62,17.71,84899,0
+EBS.US,D,20131009,000000,17.75,17.98,17.31,17.82,108106,0
+EBS.US,D,20131010,000000,18.03,18.55,18.03,18.5,89332,0
+EBS.US,D,20131011,000000,18.4,18.71,18.36,18.71,97809,0
+EBS.US,D,20131014,000000,18.63,18.67,18.36,18.55,74215,0
+EBS.US,D,20131015,000000,18.5,18.56,18.16,18.32,79215,0
+EBS.US,D,20131016,000000,18.47,18.74,18.47,18.74,66603,0
+EBS.US,D,20131017,000000,18.71,19.16,18.71,19.13,122855,0
+EBS.US,D,20131018,000000,19.25,19.27,18.86,19.23,103191,0
+EBS.US,D,20131021,000000,19.35,19.46,19.13,19.28,117142,0
+EBS.US,D,20131022,000000,19.39,19.61,19.22,19.6,97654,0
+EBS.US,D,20131023,000000,19.53,20,19.53,19.84,248784,0
+EBS.US,D,20131024,000000,19.86,19.97,19.75,19.83,122674,0
+EBS.US,D,20131025,000000,19.8,19.91,19.41,19.51,71850,0
+EBS.US,D,20131028,000000,19.52,19.94,19.52,19.91,92684,0
+EBS.US,D,20131029,000000,20,20,19.74,19.87,63133,0
+EBS.US,D,20131030,000000,19.92,19.92,19.54,19.79,139353,0
+EBS.US,D,20131031,000000,19.83,19.86,19.42,19.53,93400,0
+EBS.US,D,20131101,000000,19.5,19.72,19.15,19.58,105934,0
+EBS.US,D,20131104,000000,19.56,19.7,19.45,19.64,100553,0
+EBS.US,D,20131105,000000,19.45,19.79,19.26,19.71,84349,0
+EBS.US,D,20131106,000000,19.77,19.91,18.95,19.05,55712,0
+EBS.US,D,20131107,000000,19.14,19.29,18.28,18.43,130960,0
+EBS.US,D,20131108,000000,19,22.18,18.84,20.79,1033001,0
+EBS.US,D,20131111,000000,20.8,21.19,20.37,20.94,146055,0
+EBS.US,D,20131112,000000,20.9,21.28,20.87,21.27,151703,0
+EBS.US,D,20131113,000000,21.17,21.25,20.93,21.02,112771,0
+EBS.US,D,20131114,000000,20.94,21.39,20.73,21,115691,0
+EBS.US,D,20131115,000000,20.96,21.24,20.86,21.03,127720,0
+EBS.US,D,20131118,000000,21.12,21.35,20.6,20.75,80988,0
+EBS.US,D,20131119,000000,20.79,21.23,20.68,21.17,83620,0
+EBS.US,D,20131120,000000,21.25,21.46,21.03,21.24,73822,0
+EBS.US,D,20131121,000000,21.27,21.43,20.91,21.25,114286,0
+EBS.US,D,20131122,000000,21.34,21.61,21.34,21.53,146228,0
+EBS.US,D,20131125,000000,21.6,22,21.4,21.7,87331,0
+EBS.US,D,20131126,000000,21.75,22.55,21.75,22.47,89798,0
+EBS.US,D,20131127,000000,22.42,22.61,22.2,22.5,115545,0
+EBS.US,D,20131129,000000,22.7,22.7,22.41,22.45,56838,0
+EBS.US,D,20131202,000000,22.5,22.57,22.07,22.48,116416,0
+EBS.US,D,20131203,000000,22.4,22.85,22.12,22.32,182358,0
+EBS.US,D,20131204,000000,22.28,22.95,22.17,22.54,91103,0
+EBS.US,D,20131205,000000,22.54,22.71,21.63,22.35,95935,0
+EBS.US,D,20131206,000000,22.63,22.8,22.32,22.71,70318,0
+EBS.US,D,20131209,000000,22.26,22.6,21.77,22.25,114365,0
+EBS.US,D,20131210,000000,22.29,22.43,21.7,21.79,97013,0
+EBS.US,D,20131211,000000,21.64,21.89,20.96,21.31,101529,0
+EBS.US,D,20131212,000000,21.52,22.67,21.42,22.45,119202,0
+EBS.US,D,20131213,000000,22.65,23.29,22.52,22.94,249512,0
+EBS.US,D,20131216,000000,23.09,23.38,21.35,22.92,299082,0
+EBS.US,D,20131217,000000,22.92,22.92,22.32,22.7,71992,0
+EBS.US,D,20131218,000000,22.66,23.09,22.44,23.05,149054,0
+EBS.US,D,20131219,000000,23.04,23.23,22.83,22.94,113940,0
+EBS.US,D,20131220,000000,23,23.45,22.93,23.44,295815,0
+EBS.US,D,20131223,000000,23.62,24.04,23.41,23.83,150966,0
+EBS.US,D,20131224,000000,23.82,24,23.62,23.95,48278,0
+EBS.US,D,20131226,000000,24.01,24.01,23.64,23.67,123039,0
+EBS.US,D,20131227,000000,23.79,23.81,23.27,23.48,75723,0
+EBS.US,D,20131230,000000,23.41,23.55,23.15,23.36,103582,0
+EBS.US,D,20131231,000000,23.48,23.56,22.92,22.99,81633,0
+EBS.US,D,20140102,000000,23.1,24.04,23,24.02,267427,0
+EBS.US,D,20140103,000000,24.04,24.45,23.86,24.23,142047,0
+EBS.US,D,20140106,000000,24.36,24.46,24,24.24,118040,0
+EBS.US,D,20140107,000000,24.4,24.9,24.02,24.77,170864,0
+EBS.US,D,20140108,000000,24.81,24.85,24.4,24.58,166101,0
+EBS.US,D,20140109,000000,24.71,24.98,24.27,24.67,187400,0
+EBS.US,D,20140110,000000,24.8,25.16,24.17,24.93,289996,0
+EBS.US,D,20140113,000000,25,26.39,24.91,25.8,360744,0
+EBS.US,D,20140114,000000,25.95,26.22,25.7,25.99,139507,0
+EBS.US,D,20140115,000000,26.23,26.24,25.75,25.81,197339,0
+EBS.US,D,20140116,000000,25.82,26.09,25.52,26.04,196994,0
+EBS.US,D,20140117,000000,26,26.71,26,26.14,143092,0
+EBS.US,D,20140121,000000,26.28,26.5,25.95,26.23,239841,0
+EBS.US,D,20140122,000000,26.36,26.5,26.16,26.41,165054,0
+EBS.US,D,20140123,000000,25.65,26,23.37,23.55,1866041,0
+EBS.US,D,20140124,000000,23.71,23.9,22.6,22.85,1625198,0
+EBS.US,D,20140127,000000,22.84,23.23,21.72,22.85,1112453,0
+EBS.US,D,20140128,000000,22.99,23.55,22.85,23.24,528642,0
+EBS.US,D,20140129,000000,22.9,23.3,22.66,23.18,223416,0
+EBS.US,D,20140130,000000,23.39,23.86,22.92,23.77,718228,0
+EBS.US,D,20140131,000000,23.43,24.11,23.27,23.93,325969,0
+EBS.US,D,20140203,000000,23.94,24,23.5,23.81,440766,0
+EBS.US,D,20140204,000000,23.93,24.47,23.93,24.27,343012,0
+EBS.US,D,20140205,000000,24.13,24.24,23.05,23.56,605102,0
+EBS.US,D,20140206,000000,23.67,24.25,23.58,23.64,287608,0
+EBS.US,D,20140207,000000,23.9,24.27,23.27,24,249612,0
+EBS.US,D,20140210,000000,23.95,24.56,23.73,24.51,186098,0
+EBS.US,D,20140211,000000,24.58,25.06,24.21,24.42,371964,0
+EBS.US,D,20140212,000000,24.61,25.31,24.35,25.17,467503,0
+EBS.US,D,20140213,000000,24.9,25.18,24.53,24.89,164461,0
+EBS.US,D,20140214,000000,24.8,25,24.4,24.7,210271,0
+EBS.US,D,20140218,000000,24.76,25.54,24.69,25.32,298642,0
+EBS.US,D,20140219,000000,25.27,25.3,24.8,24.87,124829,0
+EBS.US,D,20140220,000000,24.89,25.56,24.5,25.47,226070,0
+EBS.US,D,20140221,000000,25.64,25.94,25.31,25.55,219594,0
+EBS.US,D,20140224,000000,25.62,26,25.52,25.57,343463,0
+EBS.US,D,20140225,000000,25.64,25.88,25.42,25.65,216330,0
+EBS.US,D,20140226,000000,25.63,25.97,25.51,25.7,163952,0
+EBS.US,D,20140227,000000,25.61,25.79,25.12,25.66,202833,0
+EBS.US,D,20140228,000000,25.7,25.8,24.43,24.74,195519,0
+EBS.US,D,20140303,000000,24.5,25.34,24.4,24.77,299314,0
+EBS.US,D,20140304,000000,25.11,25.68,25.06,25.16,331156,0
+EBS.US,D,20140305,000000,25.22,25.55,24.85,25.46,284078,0
+EBS.US,D,20140306,000000,25.48,26.19,25.46,25.57,646832,0
+EBS.US,D,20140307,000000,27,27.96,26.36,27.77,1096707,0
+EBS.US,D,20140310,000000,27.54,28.48,27.52,28.09,379942,0
+EBS.US,D,20140311,000000,27.23,27.86,26.7,27.15,697033,0
+EBS.US,D,20140312,000000,26.95,27.81,26.58,27.35,230870,0
+EBS.US,D,20140313,000000,27.33,27.42,26.47,27.06,270303,0
+EBS.US,D,20140314,000000,26.89,27.34,26.1,27.04,326722,0
+EBS.US,D,20140317,000000,27.13,27.36,26.98,27.03,393660,0
+EBS.US,D,20140318,000000,27.07,27.72,26.9,27.39,706826,0
+EBS.US,D,20140319,000000,27.48,27.71,26.98,27.44,326860,0
+EBS.US,D,20140320,000000,27.37,27.74,27,27.44,318643,0
+EBS.US,D,20140321,000000,27.52,27.52,26.23,26.42,856281,0
+EBS.US,D,20140324,000000,26.43,26.58,25.11,25.77,435990,0
+EBS.US,D,20140325,000000,25.82,26.11,24.77,25.14,282817,0
+EBS.US,D,20140326,000000,25.25,25.69,24.83,25.23,290200,0
+EBS.US,D,20140327,000000,25.22,25.22,24.26,25.07,341894,0
+EBS.US,D,20140328,000000,25.08,25.45,24.14,24.35,244667,0
+EBS.US,D,20140331,000000,24.46,25.31,24.3,25.27,417591,0
+EBS.US,D,20140401,000000,25.45,25.84,25.05,25.75,449344,0
+EBS.US,D,20140402,000000,25.9,26,25.48,25.9,296576,0
+EBS.US,D,20140403,000000,25.88,25.97,24.62,25.01,443924,0
+EBS.US,D,20140404,000000,25.16,25.16,23.46,23.66,469384,0
+EBS.US,D,20140407,000000,23.65,24.38,23.12,24.26,577066,0
+EBS.US,D,20140408,000000,24.26,24.6,23.75,24.28,317417,0
+EBS.US,D,20140409,000000,24.29,24.79,24.22,24.55,581656,0
+EBS.US,D,20140410,000000,24.55,24.77,23.52,23.66,471443,0
+EBS.US,D,20140411,000000,23.31,23.8,22.98,23.2,682970,0
+EBS.US,D,20140414,000000,23.44,23.84,22.45,23.08,345183,0
+EBS.US,D,20140415,000000,23.19,24,22.51,23.69,536911,0
+EBS.US,D,20140416,000000,23.91,25.25,23.82,25.1,548794,0
+EBS.US,D,20140417,000000,25.14,25.85,24.8,25.44,416808,0
+EBS.US,D,20140421,000000,25.61,25.99,24.89,25.82,430280,0
+EBS.US,D,20140422,000000,25.92,27.07,25.85,26.78,459610,0
+EBS.US,D,20140423,000000,26.7,27.17,26.24,26.5,369449,0
+EBS.US,D,20140424,000000,26.62,26.62,25.45,26.26,270609,0
+EBS.US,D,20140425,000000,26.11,26.23,24.81,24.83,324002,0
+EBS.US,D,20140428,000000,24.86,25.64,24.32,25.03,288076,0
+EBS.US,D,20140429,000000,25.11,26.12,24.95,25.71,322523,0
+EBS.US,D,20140430,000000,25.71,26.6,25.44,26.36,380649,0
+EBS.US,D,20140501,000000,26.41,26.71,25.55,26.02,393292,0
+EBS.US,D,20140502,000000,26.1,26.38,25.76,26.17,413031,0
+EBS.US,D,20140505,000000,25.99,26.22,25.54,25.92,326097,0
+EBS.US,D,20140506,000000,25.92,26.56,25.62,25.62,513342,0
+EBS.US,D,20140507,000000,25.67,25.86,24.85,25.41,533072,0
+EBS.US,D,20140508,000000,25.21,26.19,24.98,25.05,195928,0
+EBS.US,D,20140509,000000,22.19,22.98,21.75,22.73,1334462,0
+EBS.US,D,20140512,000000,22.77,22.77,21.32,21.52,958714,0
+EBS.US,D,20140513,000000,21.55,21.7,20.84,20.9,868629,0
+EBS.US,D,20140514,000000,20.81,21.41,20.7,21.01,570086,0
+EBS.US,D,20140515,000000,21.27,21.66,20.43,20.9,526016,0
+EBS.US,D,20140516,000000,20.92,21.08,20.35,20.77,528577,0
+EBS.US,D,20140519,000000,20.71,21.26,20.71,20.96,278169,0
+EBS.US,D,20140520,000000,20.89,20.97,20.04,20.42,634976,0
+EBS.US,D,20140521,000000,20.43,20.66,20.28,20.44,203104,0
+EBS.US,D,20140522,000000,20.39,21.27,20.39,21.06,275265,0
+EBS.US,D,20140523,000000,21.04,21.3,20.99,21.1,150970,0
+EBS.US,D,20140527,000000,21.24,22.43,21.23,22.36,439920,0
+EBS.US,D,20140528,000000,22.33,22.84,21.66,21.81,488901,0
+EBS.US,D,20140529,000000,21.81,21.97,21.51,21.68,137119,0
+EBS.US,D,20140530,000000,21.62,21.99,21.54,21.69,199149,0
+EBS.US,D,20140602,000000,21.69,21.85,21.11,21.52,133618,0
+EBS.US,D,20140603,000000,21.43,21.51,20.97,21.28,295764,0
+EBS.US,D,20140604,000000,21.29,21.67,20.97,21.45,155990,0
+EBS.US,D,20140605,000000,21.55,22.27,21.05,22.23,342856,0
+EBS.US,D,20140606,000000,22.33,22.41,21.82,22,238405,0
+EBS.US,D,20140609,000000,21.95,22.78,21.85,22.61,276681,0
+EBS.US,D,20140610,000000,22.51,22.92,22.37,22.87,159900,0
+EBS.US,D,20140611,000000,22.74,22.74,22.06,22.37,146389,0
+EBS.US,D,20140612,000000,22.31,22.65,22.02,22.57,320461,0
+EBS.US,D,20140613,000000,22.6,22.6,21.7,22.52,348308,0
+EBS.US,D,20140616,000000,22.48,22.71,22.08,22.5,152725,0
+EBS.US,D,20140617,000000,22.48,22.68,22.17,22.29,239855,0
+EBS.US,D,20140618,000000,22.35,22.77,21.84,22.73,500195,0
+EBS.US,D,20140619,000000,22.76,23.01,22.48,22.98,202278,0
+EBS.US,D,20140620,000000,22.98,23.09,22.5,22.76,519420,0
+EBS.US,D,20140623,000000,22.62,22.96,22.17,22.24,181570,0
+EBS.US,D,20140624,000000,22.26,22.68,21.97,22.07,190924,0
+EBS.US,D,20140625,000000,22.03,22.63,21.76,22.59,166407,0
+EBS.US,D,20140626,000000,22.61,22.61,22.08,22.32,194037,0
+EBS.US,D,20140627,000000,22.21,22.67,22.07,22.56,222732,0
+EBS.US,D,20140630,000000,22.42,22.79,22.16,22.46,202996,0
+EBS.US,D,20140701,000000,22.6,23.78,22.6,23.72,264118,0
+EBS.US,D,20140702,000000,23.66,23.93,23.46,23.64,118600,0
+EBS.US,D,20140703,000000,23.68,23.75,23.18,23.55,96974,0
+EBS.US,D,20140707,000000,23.52,23.52,22.93,23.06,231164,0
+EBS.US,D,20140708,000000,23.01,23.16,22.58,23.13,459313,0
+EBS.US,D,20140709,000000,23.23,23.34,22.75,23.15,180264,0
+EBS.US,D,20140710,000000,22.89,23.1,22.32,22.91,331861,0
+EBS.US,D,20140711,000000,22.84,22.99,22.74,22.97,135385,0
+EBS.US,D,20140714,000000,23.2,23.35,23.01,23.11,124622,0
+EBS.US,D,20140715,000000,23.07,23.25,22.16,22.22,276382,0
+EBS.US,D,20140716,000000,22.37,22.63,21.97,22.49,185062,0
+EBS.US,D,20140717,000000,22.36,22.61,22.12,22.22,270445,0
+EBS.US,D,20140718,000000,22.3,22.66,22.19,22.58,277267,0
+EBS.US,D,20140721,000000,22.45,22.86,22.13,22.61,142943,0
+EBS.US,D,20140722,000000,22.67,23.2,22.67,23.03,116146,0
+EBS.US,D,20140723,000000,23.15,23.64,22.78,23.34,185147,0
+EBS.US,D,20140724,000000,23.36,23.42,22.85,22.94,113139,0
+EBS.US,D,20140725,000000,22.84,22.98,22.62,22.81,142396,0
+EBS.US,D,20140728,000000,22.81,22.82,22.24,22.27,154684,0
+EBS.US,D,20140729,000000,22.41,22.75,22.25,22.45,174178,0
+EBS.US,D,20140730,000000,22.59,22.99,22.31,22.63,197377,0
+EBS.US,D,20140731,000000,22.35,22.36,21.49,22,224516,0
+EBS.US,D,20140801,000000,22.02,22.2,21.42,22.03,198932,0
+EBS.US,D,20140804,000000,22.11,22.69,22.06,22.56,207167,0
+EBS.US,D,20140805,000000,22.54,22.87,22.28,22.86,233019,0
+EBS.US,D,20140806,000000,22.77,23.18,22.58,23.08,283260,0
+EBS.US,D,20140807,000000,23.5,23.5,22.57,22.86,211748,0
+EBS.US,D,20140808,000000,20.11,22.55,20.11,22.47,396048,0
+EBS.US,D,20140811,000000,22.67,23.56,22.6,23.35,145952,0
+EBS.US,D,20140812,000000,23.22,23.33,22.78,22.9,155556,0
+EBS.US,D,20140813,000000,22.98,23.77,22.87,23.46,156776,0
+EBS.US,D,20140814,000000,23.48,23.57,23.14,23.19,122594,0
+EBS.US,D,20140815,000000,23.39,23.43,22.62,22.97,156861,0
+EBS.US,D,20140818,000000,23.19,23.27,22.92,23.12,157999,0
+EBS.US,D,20140819,000000,23.15,23.46,23.02,23.44,136268,0
+EBS.US,D,20140820,000000,24.51,24.84,23.17,23.43,278935,0
+EBS.US,D,20140821,000000,23.38,23.72,23.09,23.72,205044,0
+EBS.US,D,20140822,000000,23.7,23.86,23.35,23.75,123244,0
+EBS.US,D,20140825,000000,23.91,24.35,23.74,24.16,152452,0
+EBS.US,D,20140826,000000,24.17,25.22,23.89,24.82,520897,0
+EBS.US,D,20140827,000000,24.9,25.01,24.54,24.9,232102,0
+EBS.US,D,20140828,000000,25.24,25.24,24.63,24.87,291373,0
+EBS.US,D,20140829,000000,25,25.41,24.63,24.9,161417,0
+EBS.US,D,20140902,000000,25,25,24.47,24.74,180900,0
+EBS.US,D,20140903,000000,24.83,24.9,24.35,24.5,324609,0
+EBS.US,D,20140904,000000,24.49,24.51,23.71,23.81,122445,0
+EBS.US,D,20140905,000000,23.71,23.71,22.87,22.93,217374,0
+EBS.US,D,20140908,000000,22.86,23.05,22.23,22.66,356427,0
+EBS.US,D,20140909,000000,22.58,22.67,22.22,22.48,175190,0
+EBS.US,D,20140910,000000,22.41,22.78,22.23,22.64,148816,0
+EBS.US,D,20140911,000000,22.51,22.59,22.15,22.53,208516,0
+EBS.US,D,20140912,000000,22.48,22.5,21.97,22.25,205004,0
+EBS.US,D,20140915,000000,22.19,22.19,21.55,22.02,203895,0
+EBS.US,D,20140916,000000,22,22.42,21.56,22.33,138601,0
+EBS.US,D,20140917,000000,22.37,22.47,22.06,22.17,129702,0
+EBS.US,D,20140918,000000,22.26,22.4,21.97,22.2,142817,0
+EBS.US,D,20140919,000000,22.24,22.47,21.62,21.8,438185,0
+EBS.US,D,20140922,000000,21.75,21.85,21.34,21.69,169620,0
+EBS.US,D,20140923,000000,21.57,21.68,21.18,21.31,346929,0
+EBS.US,D,20140924,000000,21.3,21.77,21.25,21.45,146610,0
+EBS.US,D,20140925,000000,21.46,21.72,20.85,21.45,175534,0
+EBS.US,D,20140926,000000,21.83,21.94,21.43,21.83,151124,0
+EBS.US,D,20140929,000000,21.67,21.88,21.44,21.69,112949,0
+EBS.US,D,20140930,000000,21.79,21.89,21.3,21.31,298271,0
+EBS.US,D,20141001,000000,21.32,21.38,20.7,20.73,165706,0
+EBS.US,D,20141002,000000,20.73,21.48,20.73,21.14,148259,0
+EBS.US,D,20141003,000000,21.33,21.71,20.94,21.65,159343,0
+EBS.US,D,20141006,000000,21.72,21.72,21.2,21.27,133118,0
+EBS.US,D,20141007,000000,21.19,21.28,20.49,20.5,97765,0
+EBS.US,D,20141008,000000,20.43,20.86,19.9,20.78,178565,0
+EBS.US,D,20141009,000000,20.71,21.09,19.8,20.39,162808,0
+EBS.US,D,20141010,000000,20.25,20.68,19.88,19.95,135990,0
+EBS.US,D,20141013,000000,19.97,20.46,19.62,20,104239,0
+EBS.US,D,20141014,000000,20.26,20.63,19.73,19.92,161827,0
+EBS.US,D,20141015,000000,19.6,21.02,19.31,20.89,356465,0
+EBS.US,D,20141016,000000,20.45,21.38,20.19,21.24,201213,0
+EBS.US,D,20141017,000000,21.51,22.94,21.02,22.48,626566,0
+EBS.US,D,20141020,000000,22.41,22.49,21.46,21.61,333778,0
+EBS.US,D,20141021,000000,21.71,21.83,21.12,21.21,127304,0
+EBS.US,D,20141022,000000,21.2,21.5,20.73,21.31,141907,0
+EBS.US,D,20141023,000000,21.58,21.99,21.25,21.6,267119,0
+EBS.US,D,20141024,000000,21.66,22.28,21,21.45,166492,0
+EBS.US,D,20141027,000000,21.45,21.73,21.23,21.7,152553,0
+EBS.US,D,20141028,000000,21.9,21.99,21.52,21.94,278132,0
+EBS.US,D,20141029,000000,21.9,22.11,21.57,21.91,137334,0
+EBS.US,D,20141030,000000,21.89,22.49,21.77,22.35,222550,0
+EBS.US,D,20141031,000000,22.6,23.57,22.54,22.62,288446,0
+EBS.US,D,20141103,000000,22.64,22.97,22.25,22.31,345896,0
+EBS.US,D,20141104,000000,22.27,22.5,22.12,22.37,130258,0
+EBS.US,D,20141105,000000,22.58,22.68,22.17,22.26,133729,0
+EBS.US,D,20141106,000000,22.29,22.56,22.17,22.49,164132,0
+EBS.US,D,20141107,000000,23.84,24.46,23.32,23.95,558735,0
+EBS.US,D,20141110,000000,23.91,24.28,23.61,23.95,220673,0
+EBS.US,D,20141111,000000,23.91,24.56,23.75,24.41,302536,0
+EBS.US,D,20141112,000000,24.27,25,24.22,24.92,170353,0
+EBS.US,D,20141113,000000,25,25,24.24,24.32,166491,0
+EBS.US,D,20141114,000000,24.29,24.46,23.9,24.22,137019,0
+EBS.US,D,20141117,000000,24.12,24.45,23.98,24.07,103544,0
+EBS.US,D,20141118,000000,24.12,24.49,24.04,24.25,81116,0
+EBS.US,D,20141119,000000,24.28,24.4,23.85,23.99,107936,0
+EBS.US,D,20141120,000000,23.85,24.58,23.69,24.26,106137,0
+EBS.US,D,20141121,000000,24.6,24.67,24.08,24.56,139926,0
+EBS.US,D,20141124,000000,24.53,25,24.33,25,116382,0
+EBS.US,D,20141125,000000,25,25,24.54,24.85,159133,0
+EBS.US,D,20141126,000000,24.95,25,24.63,24.96,106604,0
+EBS.US,D,20141128,000000,24.94,25.44,24.67,24.86,249193,0
+EBS.US,D,20141201,000000,24.87,25.82,24.74,25.58,236785,0
+EBS.US,D,20141202,000000,25.72,25.96,25.44,25.67,217476,0
+EBS.US,D,20141203,000000,25.67,25.9,25.36,25.66,90400,0
+EBS.US,D,20141204,000000,25.57,25.83,25,25.07,158297,0
+EBS.US,D,20141205,000000,25.04,25.83,25,25.81,119330,0
+EBS.US,D,20141208,000000,25.75,25.96,25.39,25.85,140239,0
+EBS.US,D,20141209,000000,25.62,26,25.4,26,257209,0
+EBS.US,D,20141210,000000,26,26,25.68,25.8,163621,0
+EBS.US,D,20141211,000000,25.87,26.88,25.85,26.37,305273,0
+EBS.US,D,20141212,000000,26,26.5,25.81,26.04,341882,0
+EBS.US,D,20141215,000000,26.24,26.32,25.15,25.15,343065,0
+EBS.US,D,20141216,000000,24.88,26.22,24.75,25.91,286345,0
+EBS.US,D,20141217,000000,25.86,27.17,25.58,27.11,299488,0
+EBS.US,D,20141218,000000,27.64,27.64,26.57,26.98,154287,0
+EBS.US,D,20141219,000000,26.98,27.85,26.4,27.05,706975,0
+EBS.US,D,20141222,000000,27,27.19,26.27,26.83,131931,0
+EBS.US,D,20141223,000000,27.06,27.06,25.86,26.36,154462,0
+EBS.US,D,20141224,000000,26.43,27.83,26.29,27.64,116036,0
+EBS.US,D,20141226,000000,27.64,28,27.44,27.93,104116,0
+EBS.US,D,20141229,000000,28,28.04,27.42,27.44,85068,0
+EBS.US,D,20141230,000000,27.33,27.61,27.03,27.13,77949,0
+EBS.US,D,20141231,000000,27.15,28.08,27.15,27.23,131749,0
+EBS.US,D,20150102,000000,27.27,27.6,26.35,26.9,113667,0
+EBS.US,D,20150105,000000,26.67,27.43,26.48,26.72,137451,0
+EBS.US,D,20150106,000000,26.81,26.97,25.97,26.23,239522,0
+EBS.US,D,20150107,000000,26.39,26.98,26.25,26.69,176254,0
+EBS.US,D,20150108,000000,26.8,27.59,26.53,27.26,239983,0
+EBS.US,D,20150109,000000,27.1,27.73,26.75,27.6,188702,0
+EBS.US,D,20150112,000000,28.2,28.43,27.12,27.84,232021,0
+EBS.US,D,20150113,000000,28.18,28.37,27.37,27.89,174030,0
+EBS.US,D,20150114,000000,27.62,28.93,27.62,28.48,317818,0
+EBS.US,D,20150115,000000,28.49,28.59,27.28,27.46,236989,0
+EBS.US,D,20150116,000000,27.27,28.4,27.27,28.17,128037,0
+EBS.US,D,20150120,000000,28.31,28.32,26.72,28.01,239476,0
+EBS.US,D,20150121,000000,27.96,28.34,27.58,27.93,270476,0
+EBS.US,D,20150122,000000,28.2,28.94,27.55,28.91,331029,0
+EBS.US,D,20150123,000000,28.71,28.9,28.09,28.39,133134,0
+EBS.US,D,20150126,000000,28.43,28.9,28,28.55,108248,0
+EBS.US,D,20150127,000000,28.35,28.99,28.13,28.8,154422,0
+EBS.US,D,20150128,000000,28.85,29,28.36,28.78,352188,0
+EBS.US,D,20150129,000000,28.79,28.99,28.43,28.8,218005,0
+EBS.US,D,20150130,000000,28.62,28.99,27.83,28.03,232470,0
+EBS.US,D,20150202,000000,28.03,28.29,27.54,28.26,169806,0
+EBS.US,D,20150203,000000,28.4,28.57,27.46,28.35,245210,0
+EBS.US,D,20150204,000000,28.18,28.28,27.4,27.88,199039,0
+EBS.US,D,20150205,000000,28.04,28.52,27.81,28.48,247319,0
+EBS.US,D,20150206,000000,28.54,28.67,27.59,27.77,149089,0
+EBS.US,D,20150209,000000,27.73,28.1,27.25,27.48,160561,0
+EBS.US,D,20150210,000000,27.73,28.06,27.37,27.84,174521,0
+EBS.US,D,20150211,000000,27.84,28.79,27.43,28.35,393279,0
+EBS.US,D,20150212,000000,28.68,28.98,28.6,28.88,216871,0
+EBS.US,D,20150213,000000,28.93,28.93,28.41,28.76,121026,0
+EBS.US,D,20150217,000000,28.9,29.19,28.63,29.02,270273,0
+EBS.US,D,20150218,000000,28.9,29.49,28.9,29.41,157381,0
+EBS.US,D,20150219,000000,29.41,30.41,29.28,30.03,285673,0
+EBS.US,D,20150220,000000,30.07,30.27,29.64,29.98,210886,0
+EBS.US,D,20150223,000000,30.02,30.7,29.7,30.36,155768,0
+EBS.US,D,20150224,000000,30.35,30.45,29.26,29.79,144794,0
+EBS.US,D,20150225,000000,29.59,30.74,29.51,30.37,158255,0
+EBS.US,D,20150226,000000,30.41,30.54,29.73,30.37,119127,0
+EBS.US,D,20150227,000000,30.37,30.58,29.87,29.97,122185,0
+EBS.US,D,20150302,000000,29.92,30.42,29.7,30.1,217700,0
+EBS.US,D,20150303,000000,30,30.15,28.36,28.87,501500,0
+EBS.US,D,20150304,000000,28.81,30,28.61,29.48,382000,0
+EBS.US,D,20150305,000000,29.48,30,29.02,29.24,456900,0
+EBS.US,D,20150306,000000,28,29.34,26.36,28.42,1207200,0
+EBS.US,D,20150309,000000,28.68,29.19,28.29,29,323800,0
+EBS.US,D,20150310,000000,28.75,29.2,28.4,28.99,311200,0
+EBS.US,D,20150311,000000,29.01,29.14,28.11,28.67,304900,0
+EBS.US,D,20150312,000000,28.72,29.23,27.92,29.15,271600,0
+EBS.US,D,20150313,000000,29.07,29.33,28.59,29.21,176400,0
+EBS.US,D,20150316,000000,29.42,29.84,29.25,29.65,321800,0
+EBS.US,D,20150317,000000,29.46,29.67,28.85,29.54,344500,0
+EBS.US,D,20150318,000000,29.53,30,29.1,29.75,215700,0
+EBS.US,D,20150319,000000,29.75,30.64,29.42,30.47,374100,0
+EBS.US,D,20150320,000000,30.76,30.96,29.39,29.7,509200,0
+EBS.US,D,20150323,000000,29.64,29.87,28.69,29.26,296800,0
+EBS.US,D,20150324,000000,29.52,30.36,29.2,29.3,264000,0
+EBS.US,D,20150325,000000,29.59,29.94,27.54,27.61,438400,0
+EBS.US,D,20150326,000000,27.61,28.43,26.83,27.85,329800,0
+EBS.US,D,20150327,000000,27.85,28.59,27.85,28.52,152300,0
+EBS.US,D,20150330,000000,28.82,29.47,28.75,29.18,216300,0
+EBS.US,D,20150331,000000,29.09,29.25,28.46,28.76,177051,0
+EBS.US,D,20150401,000000,28.72,29.5,28.39,29.46,299400,0
+EBS.US,D,20150402,000000,29.4,29.87,29.15,29.32,253700,0
+EBS.US,D,20150406,000000,29.18,29.71,28.91,29.05,140100,0
+EBS.US,D,20150407,000000,29.05,29.73,28.74,28.82,250590,0
+EBS.US,D,20150408,000000,28.79,29.02,28.59,28.8,290200,0
+EBS.US,D,20150409,000000,28.81,29.34,28.33,29.05,332796,0
+EBS.US,D,20150410,000000,29.21,29.55,28.83,29.27,141100,0
+EBS.US,D,20150413,000000,29.24,30.32,29.24,30.25,295800,0
+EBS.US,D,20150414,000000,30.28,30.7,29.84,29.99,263100,0
+EBS.US,D,20150415,000000,30.21,30.52,29.75,30.15,217593,0
+EBS.US,D,20150416,000000,30.04,30.4,29.67,30.16,142750,0
+EBS.US,D,20150417,000000,29.83,29.96,29.15,29.49,148600,0
+EBS.US,D,20150420,000000,29.59,29.99,29.25,29.83,138559,0
+EBS.US,D,20150421,000000,29.96,30.12,29.7,29.97,132828,0
+EBS.US,D,20150422,000000,30.08,30.42,29.5,29.84,189665,0
+EBS.US,D,20150423,000000,30.25,30.98,29.91,30.83,326400,0
+EBS.US,D,20150424,000000,30.83,31,30.5,30.61,134418,0
+EBS.US,D,20150427,000000,30.79,31.33,29.78,30.36,296600,0
+EBS.US,D,20150428,000000,30.46,31.15,29.5,30.53,316600,0
+EBS.US,D,20150429,000000,30.39,31.02,29.9,30.29,190800,0
+EBS.US,D,20150430,000000,30.06,30.59,29.31,29.69,324800,0
+EBS.US,D,20150501,000000,29.8,30.89,29.7,30.74,202300,0
+EBS.US,D,20150504,000000,30.74,31.75,30.74,31.08,264100,0
+EBS.US,D,20150505,000000,31.07,31.31,30.3,30.63,291300,0
+EBS.US,D,20150506,000000,30.83,31.2,30.03,30.9,165640,0
+EBS.US,D,20150507,000000,30.86,31.4,30.22,30.81,161877,0
+EBS.US,D,20150508,000000,31.2,31.52,29.26,30.29,524900,0
+EBS.US,D,20150511,000000,30.33,31.27,29.99,31.11,396100,0
+EBS.US,D,20150512,000000,30.64,30.64,29.88,30.3,395149,0
+EBS.US,D,20150513,000000,30.42,30.54,29.66,29.92,246800,0
+EBS.US,D,20150514,000000,30.04,30.43,29.39,30.25,190100,0
+EBS.US,D,20150515,000000,30.29,30.73,29.95,30.72,109207,0
+EBS.US,D,20150518,000000,30.67,31.16,30.45,30.91,282592,0
+EBS.US,D,20150519,000000,30.43,31.47,30.41,31.44,249319,0
+EBS.US,D,20150520,000000,31.49,31.54,30.86,31.39,172800,0
+EBS.US,D,20150521,000000,31.23,31.59,30.56,31.08,121000,0
+EBS.US,D,20150522,000000,31.07,31.32,30.68,30.8,171000,0
+EBS.US,D,20150526,000000,30.62,30.72,30.18,30.43,190499,0
+EBS.US,D,20150527,000000,29.54,31.08,29,31.02,345100,0
+EBS.US,D,20150528,000000,30.88,31.85,30.46,31.75,309367,0
+EBS.US,D,20150529,000000,31.64,31.98,31.29,31.86,255600,0
+EBS.US,D,20150601,000000,31.88,32.38,31.28,31.37,286103,0
+EBS.US,D,20150602,000000,31.23,31.79,30.72,31.46,255762,0
+EBS.US,D,20150603,000000,31.41,32.24,31.32,32.04,381800,0
+EBS.US,D,20150604,000000,31.9,32.45,31.7,32.23,286600,0
+EBS.US,D,20150605,000000,32.11,32.36,31.73,32.16,467000,0
+EBS.US,D,20150608,000000,32.12,32.44,32,32.03,191800,0
+EBS.US,D,20150609,000000,32.13,32.14,31.44,31.8,181641,0
+EBS.US,D,20150610,000000,31.78,32.5,31.52,32.38,309667,0
+EBS.US,D,20150611,000000,32.36,32.72,31.95,32.36,232324,0
+EBS.US,D,20150612,000000,32.16,32.33,31.8,31.84,137800,0
+EBS.US,D,20150615,000000,31.5,32,31.03,31.93,191500,0
+EBS.US,D,20150616,000000,31.51,31.93,31.01,31.11,228100,0
+EBS.US,D,20150617,000000,31.31,31.61,30.85,31.25,146700,0
+EBS.US,D,20150618,000000,31.29,32.19,31.2,32.04,254900,0
+EBS.US,D,20150619,000000,32.18,32.88,31.91,32.77,432900,0
+EBS.US,D,20150622,000000,32.92,33.25,32.54,33.24,245200,0
+EBS.US,D,20150623,000000,33.11,33.84,32.9,33.69,300941,0
+EBS.US,D,20150624,000000,33.7,33.73,32.56,32.64,184800,0
+EBS.US,D,20150625,000000,32.73,33,32.55,32.91,101200,0
+EBS.US,D,20150626,000000,33,33.68,32.65,33.59,607300,0
+EBS.US,D,20150629,000000,33.09,33.45,31.73,32.08,245300,0
+EBS.US,D,20150630,000000,32.39,33.12,32.18,32.95,176804,0
+EBS.US,D,20150701,000000,33.28,33.51,32.53,33.32,337300,0
+EBS.US,D,20150702,000000,33.34,33.45,32.03,32.36,195200,0
+EBS.US,D,20150706,000000,32.04,33.42,31.75,32.85,157400,0
+EBS.US,D,20150707,000000,33,33.19,32.12,33.09,231600,0
+EBS.US,D,20150708,000000,32.77,33.08,32.18,32.42,275000,0
+EBS.US,D,20150709,000000,32.88,33.24,32.4,32.75,241700,0
+EBS.US,D,20150710,000000,33.25,33.98,32.78,33.85,165200,0
+EBS.US,D,20150713,000000,34,34.49,33.36,33.43,322100,0
+EBS.US,D,20150714,000000,33.41,34.09,33.29,33.92,169387,0
+EBS.US,D,20150715,000000,34,34.09,33.26,33.39,288751,0
+EBS.US,D,20150716,000000,33.68,34.07,33.29,33.93,415100,0
+EBS.US,D,20150717,000000,34,34.48,33.56,34.44,277900,0
+EBS.US,D,20150720,000000,34.5,34.5,33.91,34.25,390300,0
+EBS.US,D,20150721,000000,34.14,34.24,33.5,33.7,209800,0
+EBS.US,D,20150722,000000,33.45,34.28,33.45,34.09,262700,0
+EBS.US,D,20150723,000000,34.1,34.41,33.41,33.43,174300,0
+EBS.US,D,20150724,000000,33.3,33.82,32.59,32.81,188100,0
+EBS.US,D,20150727,000000,32.59,33.06,31.94,32.79,171300,0
+EBS.US,D,20150728,000000,33,33.93,32.72,33.6,143700,0
+EBS.US,D,20150729,000000,33.46,33.61,32.12,32.4,181300,0
+EBS.US,D,20150730,000000,32.37,33.05,31.45,32.76,190200,0
+EBS.US,D,20150731,000000,32.82,33.4,32.27,32.83,157000,0
+EBS.US,D,20150803,000000,32.96,33.31,32.3,32.93,101286,0
+EBS.US,D,20150804,000000,33.04,33.17,32.76,33,140100,0
+EBS.US,D,20150805,000000,33.18,33.38,32.68,32.73,132800,0
+EBS.US,D,20150806,000000,34.5,35.49,33.5,34.6,523433,0
+EBS.US,D,20150807,000000,34.49,34.6,32.57,34.43,501700,0
+EBS.US,D,20150810,000000,34.76,35.69,34.69,35.29,484400,0
+EBS.US,D,20150811,000000,34.91,36,34.62,35.63,527293,0
+EBS.US,D,20150812,000000,35.39,35.91,34.45,35.27,266000,0
+EBS.US,D,20150813,000000,35.79,36.2,34.63,34.77,224700,0
+EBS.US,D,20150814,000000,34.63,34.92,33.68,34.16,144900,0
+EBS.US,D,20150817,000000,34.08,34.84,33.9,34.73,371400,0
+EBS.US,D,20150818,000000,34.64,35.11,33.86,33.93,189800,0
+EBS.US,D,20150819,000000,33.77,34.23,33.32,33.85,130100,0
+EBS.US,D,20150820,000000,33.37,33.89,32.74,32.75,195200,0
+EBS.US,D,20150821,000000,32.17,34.07,31.59,33.48,290200,0
+EBS.US,D,20150824,000000,31.69,33.9,31.64,32.65,447800,0
+EBS.US,D,20150825,000000,33.21,33.78,32.49,33.24,455900,0
+EBS.US,D,20150826,000000,33.94,34.19,32.64,34.14,450100,0
+EBS.US,D,20150827,000000,34.48,35.98,33.82,34.28,642800,0
+EBS.US,D,20150828,000000,34.19,34.76,34.02,34.64,199200,0
+EBS.US,D,20150831,000000,34.41,35.46,33.2,33.29,281300,0
+EBS.US,D,20150901,000000,32.8,33.55,32.41,32.67,394400,0
+EBS.US,D,20150902,000000,33.01,33.71,32.72,33.57,450400,0
+EBS.US,D,20150903,000000,33.8,34.17,32.29,32.66,381300,0
+EBS.US,D,20150904,000000,32.25,32.94,32.07,32.49,163700,0
+EBS.US,D,20150908,000000,32.76,33.17,32.62,32.91,302800,0
+EBS.US,D,20150909,000000,33.19,33.41,32.16,32.29,332000,0
+EBS.US,D,20150910,000000,32.23,32.68,31.79,32.19,263424,0
+EBS.US,D,20150911,000000,32,33,31.92,32.58,279900,0
+EBS.US,D,20150914,000000,32.68,32.85,31.9,32.42,159400,0
+EBS.US,D,20150915,000000,32.45,32.75,32.02,32.49,259700,0
+EBS.US,D,20150916,000000,32.46,32.72,31.75,32.01,196200,0
+EBS.US,D,20150917,000000,31.96,33.1,31.84,32.5,264824,0
+EBS.US,D,20150918,000000,32.18,32.65,31.76,32.17,365700,0
+EBS.US,D,20150921,000000,32.32,32.73,31.06,31.3,242700,0
+EBS.US,D,20150922,000000,31.01,31.16,30.02,30.43,372200,0
+EBS.US,D,20150923,000000,30.52,31.46,30.02,31.17,213791,0
+EBS.US,D,20150924,000000,31,31.2,30.38,30.9,181801,0
+EBS.US,D,20150925,000000,31.22,31.22,29.06,29.43,251400,0
+EBS.US,D,20150928,000000,29.24,29.83,27.82,29.48,598502,0
+EBS.US,D,20150929,000000,29.48,30.27,28.35,28.55,409400,0
+EBS.US,D,20150930,000000,28.81,29.41,28.04,28.49,336100,0
+EBS.US,D,20151001,000000,28.45,28.64,27.69,28.25,291000,0
+EBS.US,D,20151002,000000,28.14,29.22,27.92,28.86,220400,0
+EBS.US,D,20151005,000000,29,29.65,28.42,29.08,189113,0
+EBS.US,D,20151006,000000,28.94,29.14,27.75,28.34,314700,0
+EBS.US,D,20151007,000000,28.47,29.77,27.68,29.44,375700,0
+EBS.US,D,20151008,000000,29.46,29.97,28.98,29.72,236200,0
+EBS.US,D,20151009,000000,29.8,31.16,29.57,30.49,245500,0
+EBS.US,D,20151012,000000,30.67,30.99,30.31,30.58,258605,0
+EBS.US,D,20151013,000000,30.37,30.77,29.87,29.92,323900,0
+EBS.US,D,20151014,000000,30.05,30.44,29.44,29.98,202700,0
+EBS.US,D,20151015,000000,29.75,31.31,29.23,31.2,266400,0
+EBS.US,D,20151016,000000,31.29,31.92,30.53,30.96,289900,0
+EBS.US,D,20151019,000000,30.92,32.16,30.62,31.58,242862,0
+EBS.US,D,20151020,000000,31.49,31.85,31.11,31.34,181471,0
+EBS.US,D,20151021,000000,31.59,32.19,30.52,30.67,372200,0
+EBS.US,D,20151022,000000,30.67,30.79,29.77,30.06,484900,0
+EBS.US,D,20151023,000000,30.31,30.41,29.85,30.14,455800,0
+EBS.US,D,20151026,000000,30.07,31.33,29.97,31.27,304700,0
+EBS.US,D,20151027,000000,31.22,32.36,31.06,32.07,406500,0
+EBS.US,D,20151028,000000,31.97,33.02,31.75,32.98,309000,0
+EBS.US,D,20151029,000000,33,33.25,32.27,32.35,408500,0
+EBS.US,D,20151030,000000,32.38,32.62,31.86,32.15,228200,0
+EBS.US,D,20151102,000000,32.18,33.26,32.18,33.2,228661,0
+EBS.US,D,20151103,000000,33.12,33.66,32.63,33.53,306000,0
+EBS.US,D,20151104,000000,33.56,34.01,33.18,34.01,458871,0
+EBS.US,D,20151105,000000,34.15,34.48,33.75,33.78,259100,0
+EBS.US,D,20151106,000000,34.5,34.98,32.54,34.85,744800,0
+EBS.US,D,20151109,000000,34.66,36.19,34.46,35.8,351651,0
+EBS.US,D,20151110,000000,35.59,35.99,35.17,35.78,402500,0
+EBS.US,D,20151111,000000,35.75,36.33,35.27,35.88,545400,0
+EBS.US,D,20151112,000000,35.79,36.46,35.44,36.25,258400,0
+EBS.US,D,20151113,000000,36.12,36.98,35.65,36.55,302800,0
+EBS.US,D,20151116,000000,36.63,36.86,35.67,35.97,416000,0
+EBS.US,D,20151117,000000,36.11,36.9,35.7,36.35,846800,0
+EBS.US,D,20151118,000000,36.44,37.48,36.33,37.01,528200,0
+EBS.US,D,20151119,000000,37.04,37.5,36.77,36.92,450800,0
+EBS.US,D,20151120,000000,37.14,37.5,36.91,37.37,252100,0
+EBS.US,D,20151123,000000,37.5,38.44,37.38,37.74,315300,0
+EBS.US,D,20151124,000000,37.75,38.98,37.74,38.62,273300,0
+EBS.US,D,20151125,000000,38.62,38.83,38.09,38.31,197200,0
+EBS.US,D,20151127,000000,38.33,38.82,38.33,38.62,298800,0
+EBS.US,D,20151130,000000,38.62,38.79,37.63,37.67,329500,0
+EBS.US,D,20151201,000000,37.95,38.22,37.37,37.95,439031,0
+EBS.US,D,20151202,000000,37.92,38.58,37.61,37.71,396924,0
+EBS.US,D,20151203,000000,37.9,38.62,36.26,36.61,432421,0
+EBS.US,D,20151204,000000,36.72,37.9,36.47,37.74,325100,0
+EBS.US,D,20151207,000000,37.74,37.89,36.87,37.05,266800,0
+EBS.US,D,20151208,000000,36.76,37.95,36.42,36.88,266538,0
+EBS.US,D,20151209,000000,36.71,37.41,36.48,36.5,300100,0
+EBS.US,D,20151210,000000,36.49,36.97,36.34,36.68,173800,0
+EBS.US,D,20151211,000000,36.12,36.7,35.82,36,294400,0
+EBS.US,D,20151214,000000,36.13,36.64,35.96,36.28,424417,0
+EBS.US,D,20151215,000000,36.32,38.24,36.31,37.87,422100,0
+EBS.US,D,20151216,000000,38.05,38.86,37.59,38.11,422900,0
+EBS.US,D,20151217,000000,38.25,38.54,37.33,37.53,363300,0
+EBS.US,D,20151218,000000,37.38,38.36,37.33,38.3,1951200,0
+EBS.US,D,20151221,000000,38.2,38.82,37.87,38.37,231200,0
+EBS.US,D,20151222,000000,38.5,38.92,38.02,38.46,188730,0
+EBS.US,D,20151223,000000,38.64,39.12,38.39,38.99,201300,0
+EBS.US,D,20151224,000000,39.02,39.48,38.97,39.33,131643,0
+EBS.US,D,20151228,000000,39.17,39.61,38.841,39.36,152029,0
+EBS.US,D,20151229,000000,39.49,39.87,39.43,39.84,232393,0
+EBS.US,D,20151230,000000,39.85,40.49,39.5401,40.28,276979,0
+EBS.US,D,20151231,000000,40.16,40.41,39.64,40.01,429133,0
+EBS.US,D,20160104,000000,39.21,39.29,38.02,38.09,437730,0
+EBS.US,D,20160105,000000,38.1,38.99,38.01,38.59,392650,0
+EBS.US,D,20160106,000000,38.11,39.22,37.85,38.23,389571,0
+EBS.US,D,20160107,000000,37.55,37.68,35.85,36.4,388810,0
+EBS.US,D,20160108,000000,36.72,36.765,35.15,35.26,389066,0
+EBS.US,D,20160111,000000,36.21,37.12,33.74,34.37,775752,0
+EBS.US,D,20160112,000000,34.86,36.21,34.51,36.16,404719,0
+EBS.US,D,20160113,000000,36.35,36.41,34.03,34.24,414592,0
+EBS.US,D,20160114,000000,34.51,35.3,33.4,34.94,394852,0
+EBS.US,D,20160115,000000,34.435,34.74,33.71,34.63,289003,0
+EBS.US,D,20160119,000000,35.09,35.24,32.29,33,338900,0
+EBS.US,D,20160120,000000,32.65,35.34,32.13,34.86,487052,0
+EBS.US,D,20160121,000000,34.79,36.02,34.2,34.94,804825,0
+EBS.US,D,20160122,000000,35.49,36.31,34.94,36.16,303220,0
+EBS.US,D,20160125,000000,36.06,36.97,35.8,36.06,391017,0
+EBS.US,D,20160126,000000,36.15,36.73,35.06,36.36,385779,0
+EBS.US,D,20160127,000000,36.34,36.51,35.02,35.4,532808,0
+EBS.US,D,20160128,000000,35.7,36.03,34.47,35.13,314988,0
+EBS.US,D,20160129,000000,35.69,36.995,35.45,36.6,846245,0
+EBS.US,D,20160201,000000,36.24,37.05,35.93,36.48,567612,0
+EBS.US,D,20160202,000000,36.13,37.68,36.08,37.39,419612,0
+EBS.US,D,20160203,000000,37.68,38.1,36.52,37.4,510139,0
+EBS.US,D,20160204,000000,37.47,38.34,36.74,36.87,394292,0
+EBS.US,D,20160205,000000,36.86,37.03,35.63,35.78,455407,0
+EBS.US,D,20160208,000000,35.47,35.52,32.67,33.08,684364,0
+EBS.US,D,20160209,000000,32.74,34.1,32.4422,33.63,538638,0
+EBS.US,D,20160210,000000,34.1,35.51,34.1,34.6,441287,0
+EBS.US,D,20160211,000000,34.12,35.6,34.035,35.2,574907,0
+EBS.US,D,20160212,000000,35.73,35.98,34.79,35.88,249071,0
+EBS.US,D,20160216,000000,36.52,37.12,36.01,36.96,308641,0
+EBS.US,D,20160217,000000,37.46,37.9811,37,37.22,378094,0
+EBS.US,D,20160218,000000,37.58,37.58,36.18,36.31,277822,0
+EBS.US,D,20160219,000000,36.49,37.77,35.935,37.69,614078,0
+EBS.US,D,20160222,000000,38.01,38.5,37.6496,38.07,375737,0
+EBS.US,D,20160223,000000,38.02,38.59,37.04,37.07,558467,0
+EBS.US,D,20160224,000000,36.64,37.7,35.89,37.37,309875,0
+EBS.US,D,20160225,000000,37.63,38.273,36.97,37.18,432379,0
+EBS.US,D,20160226,000000,36.31,37.04,35.11,35.94,604979,0
+EBS.US,D,20160229,000000,36.32,36.58,33.76,33.83,673261,0
+EBS.US,D,20160301,000000,34.02,35.13,33.57,35.12,784655,0
+EBS.US,D,20160302,000000,35,35.71,34.85,35.55,333144,0
+EBS.US,D,20160303,000000,35.41,35.69,34.55,34.84,262366,0
+EBS.US,D,20160304,000000,34.86,35.92,34.35,35.41,407440,0
+EBS.US,D,20160307,000000,35.45,36.34,34.79,35.58,266364,0
+EBS.US,D,20160308,000000,35.43,35.68,34.49,34.6,383346,0
+EBS.US,D,20160309,000000,34.72,34.87,33.7,34.38,283146,0
+EBS.US,D,20160310,000000,34.54,35.47,33.99,34.22,306411,0
+EBS.US,D,20160311,000000,34.34,34.57,33.52,34,493507,0
+EBS.US,D,20160314,000000,34,34.43,33.5,33.77,309305,0
+EBS.US,D,20160315,000000,33.33,33.76,32.98,33.04,306066,0
+EBS.US,D,20160316,000000,33.07,33.64,32.51,32.87,256033,0
+EBS.US,D,20160317,000000,32.81,32.92,31.4,31.64,477640,0
+EBS.US,D,20160318,000000,31.87,32.68,31.26,32.18,667307,0
+EBS.US,D,20160321,000000,32.13,32.49,31.89,32.26,540208,0
+EBS.US,D,20160322,000000,32.18,34.59,31.57,34.4,611010,0
+EBS.US,D,20160323,000000,34.38,34.83,33.13,33.15,404535,0
+EBS.US,D,20160324,000000,33.12,33.97,32.5,33.75,293719,0
+EBS.US,D,20160328,000000,33.92,33.98,33.19,33.57,555737,0
+EBS.US,D,20160329,000000,33.74,35.67,33.42,35.52,672959,0
+EBS.US,D,20160330,000000,35.66,36.72,35,35.22,277552,0
+EBS.US,D,20160331,000000,35.37,36.45,35.25,36.35,386916,0
+EBS.US,D,20160401,000000,36.14,36.86,35.04,36.55,574339,0
+EBS.US,D,20160404,000000,36.59,37.63,36.59,37.21,384349,0
+EBS.US,D,20160405,000000,36.93,37.86,36.78,37.58,488716,0
+EBS.US,D,20160406,000000,37.73,39.54,37.62,39.54,932061,0
+EBS.US,D,20160407,000000,39.05,39.425,38.33,38.85,481893,0
+EBS.US,D,20160408,000000,39.22,39.44,38.33,38.95,312798,0
+EBS.US,D,20160411,000000,39.18,39.3885,38.25,38.41,252044,0
+EBS.US,D,20160412,000000,38.42,38.97,38.07,38.7,315859,0
+EBS.US,D,20160413,000000,39.12,39.75,38.73,39.64,405572,0
+EBS.US,D,20160414,000000,39.64,39.64,38.639,38.7,420021,0
+EBS.US,D,20160415,000000,38.88,39.76,38.7,39.6,214487,0
+EBS.US,D,20160418,000000,39.6,40.5,39.6,40.11,389248,0
+EBS.US,D,20160419,000000,40.25,40.47,39.16,39.36,347043,0
+EBS.US,D,20160420,000000,39.43,39.72,38.81,39,279287,0
+EBS.US,D,20160421,000000,39.06,39.46,38.64,39.44,288783,0
+EBS.US,D,20160422,000000,39.43,40.58,39.275,40.58,313035,0
+EBS.US,D,20160425,000000,40.55,40.9,40.37,40.71,397163,0
+EBS.US,D,20160426,000000,40.72,40.96,39.89,40.25,715264,0
+EBS.US,D,20160427,000000,40.07,40.23,39.35,39.64,258866,0
+EBS.US,D,20160428,000000,39.54,40.08,38.81,39.2,266375,0
+EBS.US,D,20160429,000000,39.01,39.55,38.46,38.52,486406,0
+EBS.US,D,20160502,000000,38.55,39.93,38.54,39.77,545716,0
+EBS.US,D,20160503,000000,39.48,39.9898,39.18,39.25,324008,0
+EBS.US,D,20160504,000000,38.94,38.94,37.92,37.95,330333,0
+EBS.US,D,20160505,000000,38,38.17,37.345,37.85,359900,0
+EBS.US,D,20160506,000000,38,38.8,37.2,38.3,914848,0
+EBS.US,D,20160509,000000,38.1,39.75,38.0003,39.07,1108479,0
+EBS.US,D,20160510,000000,39.39,39.72,38.65,39.43,583348,0
+EBS.US,D,20160511,000000,39.59,39.95,38.72,38.77,349080,0
+EBS.US,D,20160512,000000,38.79,39.04,38.1859,38.88,498334,0
+EBS.US,D,20160513,000000,38.86,39.48,38.8,39.47,801913,0
+EBS.US,D,20160516,000000,39.55,41.09,39.435,40.84,785515,0
+EBS.US,D,20160517,000000,40.81,41.61,40.76,41.15,622235,0
+EBS.US,D,20160518,000000,41.15,41.77,41.02,41.77,436242,0
+EBS.US,D,20160519,000000,41.48,41.98,40.85,41.24,262680,0
+EBS.US,D,20160520,000000,41.49,42.26,41,42.07,386362,0
+EBS.US,D,20160523,000000,42.21,42.85,41.85,41.89,661132,0
+EBS.US,D,20160524,000000,42.05,42.54,41.58,42.33,566831,0
+EBS.US,D,20160525,000000,42.63,42.98,42.1101,42.97,429496,0
+EBS.US,D,20160526,000000,42.91,43.5,42.41,43.15,385916,0
+EBS.US,D,20160527,000000,43.13,43.7,42.8116,43.7,304015,0
+EBS.US,D,20160531,000000,43.8,44.02,43.53,43.88,462564,0
+EBS.US,D,20160601,000000,43.79,43.94,43.29,43.49,336421,0
+EBS.US,D,20160602,000000,43.4,43.76,43.26,43.64,322110,0
+EBS.US,D,20160603,000000,43.56,43.84,42.84,43.71,355107,0
+EBS.US,D,20160606,000000,43.58,44.32,43.0549,44.22,275833,0
+EBS.US,D,20160607,000000,44.2,44.38,43.56,43.85,421236,0
+EBS.US,D,20160608,000000,43.74,44.23,42.73,43.95,303162,0
+EBS.US,D,20160609,000000,43.81,44.1191,43.42,43.49,293282,0
+EBS.US,D,20160610,000000,43.24,43.24,42.09,42.3,534269,0
+EBS.US,D,20160613,000000,42,42.27,40.91,41.27,685098,0
+EBS.US,D,20160614,000000,41.33,42.04,41.25,41.8,462489,0
+EBS.US,D,20160615,000000,41.92,41.94,40.86,41.16,436468,0
+EBS.US,D,20160616,000000,40.94,41.22,40.3801,41.08,493727,0
+EBS.US,D,20160617,000000,41.25,41.42,38.86,38.97,657454,0
+EBS.US,D,20160620,000000,39.38,40.055,39.215,39.32,346643,0
+EBS.US,D,20160621,000000,39.51,39.78,39.03,39.32,419033,0
+EBS.US,D,20160622,000000,38.94,39.21,29.2,31.33,9587562,0
+EBS.US,D,20160623,000000,31.39,32.13,29.895,30.65,2693669,0
+EBS.US,D,20160624,000000,29.19,29.98,29.19,29.34,1925340,0
+EBS.US,D,20160627,000000,29.8,29.8,27.2008,27.24,1632547,0
+EBS.US,D,20160628,000000,27.52,28.34,27.01,28.32,1408494,0
+EBS.US,D,20160629,000000,28.73,28.79,27.92,28.17,715886,0
+EBS.US,D,20160630,000000,28.22,28.7,27.96,28.12,820243,0
+EBS.US,D,20160701,000000,28.14,28.79,28.02,28.71,662536,0
+EBS.US,D,20160705,000000,28.78,28.98,28.3,28.78,538901,0
+EBS.US,D,20160706,000000,28.74,29.51,28.67,29.3,418579,0
+EBS.US,D,20160707,000000,29.36,29.85,29.15,29.58,387000,0
+EBS.US,D,20160708,000000,29.58,30.15,29.54,30.04,565654,0
+EBS.US,D,20160711,000000,30.25,30.6,29.81,30.47,698944,0
+EBS.US,D,20160712,000000,30.76,31.79,30.76,31.51,751649,0
+EBS.US,D,20160713,000000,31.53,32.1,30.71,30.74,562533,0
+EBS.US,D,20160714,000000,30.94,31.26,30.32,30.79,534381,0
+EBS.US,D,20160715,000000,31.18,31.78,30.36,31.18,984642,0
+EBS.US,D,20160718,000000,31.12,31.5,30.87,31.27,428303,0
+EBS.US,D,20160719,000000,31.14,31.45,29.89,30.3,658827,0
+EBS.US,D,20160720,000000,30.29,32,30.21,31.8,507393,0
+EBS.US,D,20160721,000000,31.78,32.435,31.78,32.3,630236,0
+EBS.US,D,20160722,000000,32.26,32.93,31.83,32.34,501758,0
+EBS.US,D,20160725,000000,31.99,33.44,31.81,33.24,629545,0
+EBS.US,D,20160726,000000,33.03,33.82,32.78,33.44,435506,0
+EBS.US,D,20160727,000000,33.53,33.9999,33.24,33.78,272603,0
+EBS.US,D,20160728,000000,33.68,34.1,32.835,32.85,448698,0
+EBS.US,D,20160729,000000,32.92,33.67,32.0259,33.39,944463,0
+EBS.US,D,20160801,000000,31.92,31.92,30.28,30.97,740074,0
+EBS.US,D,20160802,000000,31.04,31.2,30.41,30.47,787457,0
+EBS.US,D,20160803,000000,30.29,30.92,29.85,30.42,556261,0
+EBS.US,D,20160804,000000,30.62,30.98,30.02,30.69,614549,0
+EBS.US,D,20160805,000000,29.52,30.89,27.89,29.78,1283543,0
+EBS.US,D,20160808,000000,29.71,29.86,29.29,29.77,715717,0
+EBS.US,D,20160809,000000,29.61,29.75,29.28,29.63,337648,0
+EBS.US,D,20160810,000000,29.55,29.56,27.43,27.44,609108,0
+EBS.US,D,20160811,000000,27.36,28.29,27.35,27.6,496635,0
+EBS.US,D,20160812,000000,27.43,27.43,26.76,26.87,850255,0
+EBS.US,D,20160815,000000,27.02,27.66,26.97,27.42,522321,0
+EBS.US,D,20160816,000000,27.78,28.17,26.56,26.56,654580,0
+EBS.US,D,20160817,000000,26.58,26.91,26.5301,26.9,1008511,0
+EBS.US,D,20160818,000000,26.87,27.93,26.79,27.92,459980,0
+EBS.US,D,20160819,000000,27.89,28.07,27.54,28.01,468435,0
+EBS.US,D,20160822,000000,28.01,28.19,27.54,27.77,352699,0
+EBS.US,D,20160823,000000,27.78,27.87,27.52,27.63,228809,0
+EBS.US,D,20160824,000000,27.44,28.23,27,27.06,453734,0
+EBS.US,D,20160825,000000,27,27.64,26.79,27.25,361367,0
+EBS.US,D,20160826,000000,27.6,28.24,27.32,27.59,515422,0
+EBS.US,D,20160829,000000,27.51,27.74,27.215,27.46,410834,0
+EBS.US,D,20160830,000000,27.46,27.64,26.97,27.06,530195,0
+EBS.US,D,20160831,000000,26.9,26.9,26.14,26.65,368418,0
+EBS.US,D,20160901,000000,26.69,26.88,26.23,26.41,269461,0
+EBS.US,D,20160902,000000,26.43,26.92,26.1186,26.9,385551,0
+EBS.US,D,20160906,000000,26.96,27.67,26.81,27.35,335318,0
+EBS.US,D,20160907,000000,27.33,27.93,27.33,27.69,302636,0
+EBS.US,D,20160908,000000,27.76,27.94,27.39,27.86,287981,0
+EBS.US,D,20160909,000000,27.63,27.842,26.7,26.71,435026,0
+EBS.US,D,20160912,000000,26.64,27.55,26.49,27.55,331797,0
+EBS.US,D,20160913,000000,27.3,27.39,26.41,26.81,240705,0
+EBS.US,D,20160914,000000,26.83,27.39,26.69,26.95,483598,0
+EBS.US,D,20160915,000000,27.02,27.51,26.7,27.45,265621,0
+EBS.US,D,20160916,000000,27.39,27.69,26.96,27.49,1097818,0
+EBS.US,D,20160919,000000,27.41,27.59,26.81,26.99,383473,0
+EBS.US,D,20160920,000000,27.23,28.22,26.88,28,555035,0
+EBS.US,D,20160921,000000,28.2,28.72,27.98,28.59,838605,0
+EBS.US,D,20160922,000000,28.7,28.87,28.46,28.74,374436,0
+EBS.US,D,20160923,000000,28.7,28.86,28.19,28.36,319535,0
+EBS.US,D,20160926,000000,28.21,28.24,27.81,28.1,237316,0
+EBS.US,D,20160927,000000,28.01,28.5,27.98,28.5,238014,0
+EBS.US,D,20160928,000000,28.58,29.17,28.31,29.16,582017,0
+EBS.US,D,20160929,000000,29.04,29.14,27.37,27.76,573274,0
+EBS.US,D,20160930,000000,29.93,31.8,29.39,31.53,1400402,0
+EBS.US,D,20161003,000000,31.54,31.72,30.55,31.62,724595,0
+EBS.US,D,20161004,000000,31.79,31.99,31.1,31.55,592460,0
+EBS.US,D,20161005,000000,31.59,32.8,31.37,32.23,605943,0
+EBS.US,D,20161006,000000,31.86,32.07,31,31.9,440273,0
+EBS.US,D,20161007,000000,31.84,31.84,30.62,31.19,702667,0
+EBS.US,D,20161010,000000,31.47,32.32,31.42,32.08,280971,0
+EBS.US,D,20161011,000000,31.95,32.26,31.76,31.85,618394,0
+EBS.US,D,20161012,000000,31.75,31.84,30.99,31,330250,0
+EBS.US,D,20161013,000000,30.6,31.06,30.16,30.19,462764,0
+EBS.US,D,20161014,000000,30.39,30.8,29.21,29.24,542272,0
+EBS.US,D,20161017,000000,29.28,29.34,28.19,28.64,466183,0
+EBS.US,D,20161018,000000,29.14,29.37,28.68,28.7,311595,0
+EBS.US,D,20161019,000000,28.77,28.85,28.11,28.51,521036,0
+EBS.US,D,20161020,000000,28.35,28.54,28.18,28.39,271504,0
+EBS.US,D,20161021,000000,28.27,28.34,27.8,28.14,372698,0
+EBS.US,D,20161024,000000,28.18,28.68,28.05,28.29,199667,0
+EBS.US,D,20161025,000000,28.33,28.45,27.66,27.85,211572,0
+EBS.US,D,20161026,000000,27.64,28.07,27.5,27.77,198792,0
+EBS.US,D,20161027,000000,28.02,28.26,27.38,27.47,167434,0
+EBS.US,D,20161028,000000,27.26,27.38,26.69,26.9,277793,0
+EBS.US,D,20161031,000000,26.92,27,26.3275,26.72,318610,0
+EBS.US,D,20161101,000000,26.74,27.21,26.38,27.13,336147,0
+EBS.US,D,20161102,000000,26.91,27.16,25.38,25.43,503311,0
+EBS.US,D,20161103,000000,25.48,25.69,24.47,24.6,552649,0
+EBS.US,D,20161104,000000,24.74,26.22,24.7,25.32,589284,0
+EBS.US,D,20161107,000000,25.66,26.36,25.38,26.36,503220,0
+EBS.US,D,20161108,000000,27.42,28.7,26.5,27.8,686188,0
+EBS.US,D,20161109,000000,27.76,29.24,27.15,28.9,704988,0
+EBS.US,D,20161110,000000,29.09,30.7,28.89,30.6,633507,0
+EBS.US,D,20161111,000000,30.26,31.2,30.03,30.9,540897,0
+EBS.US,D,20161114,000000,30.91,31.98,30.55,31.4,528036,0
+EBS.US,D,20161115,000000,31.42,31.42,30.01,30.4,362683,0
+EBS.US,D,20161116,000000,30.2,30.87,29.4,29.47,307713,0
+EBS.US,D,20161117,000000,29.46,29.915,29.22,29.86,338227,0
+EBS.US,D,20161118,000000,29.85,29.89,28.87,29.42,509614,0
+EBS.US,D,20161121,000000,29.46,29.805,29.22,29.43,268832,0
+EBS.US,D,20161122,000000,29.42,29.62,28.51,28.81,396684,0
+EBS.US,D,20161123,000000,28.11,29.57,27.74,29.54,374529,0
+EBS.US,D,20161125,000000,29.62,30.14,29.01,30.14,233768,0
+EBS.US,D,20161128,000000,29.93,29.93,28.22,28.31,387993,0
+EBS.US,D,20161129,000000,28.09,28.7731,28.01,28.3,472888,0
+EBS.US,D,20161130,000000,28.6,28.805,26.76,26.76,540991,0
+EBS.US,D,20161201,000000,27.05,27.16,26.05,26.29,663973,0
+EBS.US,D,20161202,000000,26.29,26.795,25.96,26.27,282484,0
+EBS.US,D,20161205,000000,26.65,27.68,26.53,27.5,435249,0
+EBS.US,D,20161206,000000,27.5,27.81,26.63,27.77,571961,0
+EBS.US,D,20161207,000000,27.41,27.535,26.27,26.52,575316,0
+EBS.US,D,20161208,000000,26.46,27.24,26.16,27.22,356082,0
+EBS.US,D,20161209,000000,29.71,33.94,29.64,32.37,2085237,0
+EBS.US,D,20161212,000000,32.2,33.74,31.591,33.47,963758,0
+EBS.US,D,20161213,000000,33.57,34.5,33.25,34.21,659037,0
+EBS.US,D,20161214,000000,33.97,35.5,33.68,34.57,835183,0
+EBS.US,D,20161215,000000,34.78,35.83,34.39,35.83,552438,0
+EBS.US,D,20161216,000000,35.78,36.64,35.32,35.88,1879510,0
+EBS.US,D,20161219,000000,35.95,36.22,33.9537,34.12,569219,0
+EBS.US,D,20161220,000000,34.5,35.21,34.4364,35.07,567898,0
+EBS.US,D,20161221,000000,35.18,35.48,34.13,34.15,429722,0
+EBS.US,D,20161222,000000,34.36,34.365,33.13,33.5,306893,0
+EBS.US,D,20161223,000000,33.24,33.77,32.85,33.59,380444,0
+EBS.US,D,20161227,000000,33.36,33.9,32.51,32.54,308605,0
+EBS.US,D,20161228,000000,32.62,32.92,32.1201,32.69,245557,0
+EBS.US,D,20161229,000000,32.72,33.45,32.391,33.24,254017,0
+EBS.US,D,20161230,000000,33.21,33.3899,32.64,32.84,262882,0
+EBS.US,D,20170103,000000,33.46,33.7,32.32,33.23,445246,0
+EBS.US,D,20170104,000000,33.42,34.11,32.98,33.88,348017,0
+EBS.US,D,20170105,000000,34.07,34.995,33.25,33.31,435195,0
+EBS.US,D,20170106,000000,33.56,34.84,33.5,34.66,790721,0
+EBS.US,D,20170109,000000,35,35,30.8,32.04,920820,0
+EBS.US,D,20170110,000000,32.26,32.26,30.86,31.09,634576,0
+EBS.US,D,20170111,000000,31.01,31.27,29.33,30.4,546052,0
+EBS.US,D,20170112,000000,30.09,30.51,29.9,30.19,267407,0
+EBS.US,D,20170113,000000,30.55,31.02,30.35,30.66,251133,0
+EBS.US,D,20170117,000000,30.68,30.68,29.44,30,577222,0
+EBS.US,D,20170118,000000,30.23,30.55,29.65,29.92,526940,0
+EBS.US,D,20170119,000000,30.03,30.39,29.32,29.34,397114,0
+EBS.US,D,20170120,000000,29.32,29.52,28.91,29.44,606982,0
+EBS.US,D,20170123,000000,29.15,30.265,29.15,29.9,367736,0
+EBS.US,D,20170124,000000,30.11,30.11,29.3,29.97,371939,0
+EBS.US,D,20170125,000000,29.94,30.86,29.94,30.24,422544,0
+EBS.US,D,20170126,000000,30.2,30.63,29.76,30.37,273546,0
+EBS.US,D,20170127,000000,30.44,30.525,29.7,30.15,263205,0
+EBS.US,D,20170130,000000,30.26,30.42,29.66,29.72,331657,0
+EBS.US,D,20170131,000000,29.52,30.46,28.971,30.27,330989,0
+EBS.US,D,20170201,000000,30.39,31.13,30.04,30.21,364404,0
+EBS.US,D,20170202,000000,30.03,30.85,29.5,30.35,582662,0
+EBS.US,D,20170203,000000,30.71,30.76,30.2,30.29,227828,0
+EBS.US,D,20170206,000000,30.34,31.12,30.28,30.41,233927,0
+EBS.US,D,20170207,000000,30.6,30.6,29.32,29.35,329358,0
+EBS.US,D,20170208,000000,29.26,29.845,28.81,29.76,286571,0
+EBS.US,D,20170209,000000,29.71,30.61,29.71,30.14,655570,0
+EBS.US,D,20170210,000000,30.24,30.325,29.67,29.71,311475,0
+EBS.US,D,20170213,000000,30.02,30.47,29.44,29.9,335575,0
+EBS.US,D,20170214,000000,29.87,30.25,29.47,30.2,287019,0
+EBS.US,D,20170215,000000,30.19,30.99,30.06,30.94,235553,0
+EBS.US,D,20170216,000000,31.05,31.1576,30.165,30.93,217140,0
+EBS.US,D,20170217,000000,30.77,30.81,29.6501,30.39,248407,0
+EBS.US,D,20170221,000000,30.23,30.6265,29.555,29.98,220313,0
+EBS.US,D,20170222,000000,29.85,30.41,29.75,29.92,197762,0
+EBS.US,D,20170223,000000,30.18,30.26,29.35,29.78,298011,0
+EBS.US,D,20170224,000000,31.11,31.11,29.08,29.95,438185,0
+EBS.US,D,20170227,000000,29.68,30.79,29.21,30.63,407221,0
+EBS.US,D,20170228,000000,30.52,32.565,30.07,31.38,902968,0
+EBS.US,D,20170301,000000,31.5,32.19,30.66,31.73,446857,0
+EBS.US,D,20170302,000000,31.65,32.37,30.94,31.56,258932,0
+EBS.US,D,20170303,000000,31.6,31.7,31.08,31.43,199317,0
+EBS.US,D,20170306,000000,31.4,31.745,30.92,31.63,228358,0
+EBS.US,D,20170307,000000,31.21,31.595,30.6,30.74,434781,0
+EBS.US,D,20170308,000000,30.63,31.56,30.4492,30.98,170804,0
+EBS.US,D,20170309,000000,30.96,31.46,30.72,31.05,150967,0
+EBS.US,D,20170310,000000,31.24,31.43,30.7,31.05,153928,0
+EBS.US,D,20170313,000000,30.98,31.16,30.291,30.89,271836,0
+EBS.US,D,20170314,000000,30.77,30.77,30.1,30.33,201637,0
+EBS.US,D,20170315,000000,30.26,30.71,30.07,30.56,227846,0
+EBS.US,D,20170316,000000,30.5,30.91,30.19,30.89,318374,0
+EBS.US,D,20170317,000000,31,31,30.02,30.47,636192,0
+EBS.US,D,20170320,000000,30.48,30.758,30.04,30.37,423091,0
+EBS.US,D,20170321,000000,30.43,30.58,28.8,28.89,376167,0
+EBS.US,D,20170322,000000,28.91,29.47,28.9,29.37,326183,0
+EBS.US,D,20170323,000000,29.27,29.27,28.19,28.36,360243,0
+EBS.US,D,20170324,000000,28.47,29.06,28.06,28.82,386383,0
+EBS.US,D,20170327,000000,28.5,29.26,28.27,29.1,325100,0
+EBS.US,D,20170328,000000,29.11,29.45,28.67,28.84,319236,0
+EBS.US,D,20170329,000000,28.84,29.4125,28.61,29.38,250174,0
+EBS.US,D,20170330,000000,29.43,29.43,28.39,28.87,244269,0
+EBS.US,D,20170331,000000,28.99,29.07,28.68,29.04,262750,0
+EBS.US,D,20170403,000000,29.1,29.22,28.26,28.31,303669,0
+EBS.US,D,20170404,000000,28.4,28.73,28.25,28.43,355317,0
+EBS.US,D,20170405,000000,28.51,28.88,28.19,28.3,378331,0
+EBS.US,D,20170406,000000,28.39,28.54,27.94,28.54,310742,0
+EBS.US,D,20170407,000000,28.5,28.7,28.065,28.5,453034,0
+EBS.US,D,20170410,000000,28.62,29.47,28.535,28.73,253553,0
+EBS.US,D,20170411,000000,28.69,28.8,28.04,28.64,323721,0
+EBS.US,D,20170412,000000,28.82,29.12,28.49,28.79,340473,0
+EBS.US,D,20170413,000000,28.75,29.17,28.67,29.16,268735,0
+EBS.US,D,20170417,000000,29.26,29.3,28.23,28.41,340739,0
+EBS.US,D,20170418,000000,28.38,28.76,28.11,28.48,291028,0
+EBS.US,D,20170419,000000,28.6,29.08,28.28,28.74,271116,0
+EBS.US,D,20170420,000000,28.76,29.22,28.645,29.1,207345,0
+EBS.US,D,20170421,000000,29,29.19,28.52,28.57,206243,0
+EBS.US,D,20170424,000000,28.87,29.15,28.74,28.99,185051,0
+EBS.US,D,20170425,000000,29.16,29.93,29.02,29.84,298041,0
+EBS.US,D,20170426,000000,29.83,30.55,29.83,30.36,413958,0
+EBS.US,D,20170427,000000,30.31,30.61,30.06,30.31,171401,0
+EBS.US,D,20170428,000000,30.36,30.38,29.815,29.91,513645,0
+EBS.US,D,20170501,000000,29.9,30.71,29.68,30.63,282173,0
+EBS.US,D,20170502,000000,30.71,30.71,29.95,30.35,254511,0
+EBS.US,D,20170503,000000,30.3,30.86,29.8472,30.57,244407,0
+EBS.US,D,20170504,000000,30.55,31.39,30.42,30.76,369871,0
+EBS.US,D,20170505,000000,29.96,30.35,28.85,29.51,447158,0
+EBS.US,D,20170508,000000,29.41,30.12,29.41,29.88,279900,0
+EBS.US,D,20170509,000000,30.07,31.65,30,31.54,625444,0
+EBS.US,D,20170510,000000,31.54,31.74,31,31.02,320977,0
+EBS.US,D,20170511,000000,31,31.5,30.79,31.14,200287,0
+EBS.US,D,20170512,000000,31.01,31.53,30.73,31.43,172825,0
+EBS.US,D,20170515,000000,31.47,31.93,31.41,31.53,235956,0
+EBS.US,D,20170516,000000,31.6,31.6,31.04,31.18,234238,0
+EBS.US,D,20170517,000000,30.89,31.04,30.02,30.1,218888,0
+EBS.US,D,20170518,000000,29.97,30.99,29.89,30.44,333752,0
+EBS.US,D,20170519,000000,30.42,30.64,29.68,29.74,250302,0
+EBS.US,D,20170522,000000,29.62,29.9,29.31,29.52,345440,0
+EBS.US,D,20170523,000000,29.64,30.025,29.15,29.75,275915,0
+EBS.US,D,20170524,000000,29.8,30.46,29.69,30.27,231315,0
+EBS.US,D,20170525,000000,30.46,30.46,29.83,30.2,156796,0
+EBS.US,D,20170526,000000,30.55,32.64,30.55,32.11,613498,0
+EBS.US,D,20170530,000000,32,32.85,31.85,32.4,424773,0
+EBS.US,D,20170531,000000,32.48,32.88,31.86,31.93,1209445,0
+EBS.US,D,20170601,000000,31.99,32.5,31.73,31.96,387526,0
+EBS.US,D,20170602,000000,32.05,32.55,31.86,32.29,300614,0
+EBS.US,D,20170605,000000,32.22,32.38,31.45,31.83,162858,0
+EBS.US,D,20170606,000000,31.65,32.06,31.35,31.77,368430,0
+EBS.US,D,20170607,000000,31.93,31.93,31.27,31.35,200547,0
+EBS.US,D,20170608,000000,31.3,31.93,31.01,31.76,194196,0
+EBS.US,D,20170609,000000,31.69,32.34,31.41,31.91,301222,0
+EBS.US,D,20170612,000000,31.81,32.3,31.77,32.12,231756,0
+EBS.US,D,20170613,000000,32.2,32.69,32.1,32.57,206984,0
+EBS.US,D,20170614,000000,32.49,32.7,31.95,32.12,273866,0
+EBS.US,D,20170615,000000,31.85,32.52,31.31,31.49,182993,0
+EBS.US,D,20170616,000000,31.26,31.64,31.06,31.45,767327,0
+EBS.US,D,20170619,000000,31.49,32.48,31.49,32.08,271355,0
+EBS.US,D,20170620,000000,32.13,32.73,31.38,32.3,209393,0
+EBS.US,D,20170621,000000,32.48,33.59,32.35,33.58,226721,0
+EBS.US,D,20170622,000000,33.49,34.23,33.49,33.94,231698,0
+EBS.US,D,20170623,000000,33.93,34.75,33.37,34.65,847423,0
+EBS.US,D,20170626,000000,34.86,34.9,34.2223,34.41,221793,0
+EBS.US,D,20170627,000000,34.4,34.42,33.11,33.2,220557,0
+EBS.US,D,20170628,000000,33.47,34.44,33.175,34.37,273379,0
+EBS.US,D,20170629,000000,34.37,34.45,32.92,33.59,276459,0
+EBS.US,D,20170630,000000,33.49,34.22,33.24,33.91,276837,0
+EBS.US,D,20170703,000000,34.01,34.32,33.746,34.24,68634,0
+EBS.US,D,20170705,000000,34.19,34.26,33.6,33.93,177130,0
+EBS.US,D,20170706,000000,33.8,33.92,33.29,33.67,127852,0
+EBS.US,D,20170707,000000,33.85,34.06,33.66,33.99,103061,0
+EBS.US,D,20170710,000000,33.91,34.02,33.37,33.85,137346,0
+EBS.US,D,20170711,000000,33.87,34.54,33.85,34.21,281481,0
+EBS.US,D,20170712,000000,34.38,34.505,33.91,34.36,133691,0
+EBS.US,D,20170713,000000,34.47,34.74,33.8,34.41,285087,0
+EBS.US,D,20170714,000000,34.41,34.9,34.19,34.5,262830,0
+EBS.US,D,20170717,000000,34.47,34.86,33.9,34.1,169539,0
+EBS.US,D,20170718,000000,34.09,34.3099,33.81,34.03,104768,0
+EBS.US,D,20170719,000000,34.29,34.98,34.14,34.89,234610,0
+EBS.US,D,20170720,000000,35,36.05,34.34,36.04,516817,0
+EBS.US,D,20170721,000000,36.29,36.32,35.75,35.91,271376,0
+EBS.US,D,20170724,000000,35.89,36.4,35.52,35.94,269589,0
+EBS.US,D,20170725,000000,36.18,36.48,35.76,35.82,293555,0
+EBS.US,D,20170726,000000,35.95,36.13,35.61,36.05,194389,0
+EBS.US,D,20170727,000000,36.14,36.59,35.45,36.05,321305,0
+EBS.US,D,20170728,000000,36.05,36.74,36.05,36.41,202269,0
+EBS.US,D,20170731,000000,36.48,36.81,36.2,36.37,219497,0
+EBS.US,D,20170801,000000,36.58,36.58,35.61,35.87,342452,0
+EBS.US,D,20170802,000000,35.92,36.37,35.17,35.57,214655,0
+EBS.US,D,20170803,000000,35.45,35.7,35.12,35.22,326290,0
+EBS.US,D,20170804,000000,34.25,35.41,33.26,35.18,1346387,0
+EBS.US,D,20170807,000000,35.15,36.95,35.15,36.09,445351,0
+EBS.US,D,20170808,000000,36,36.68,34.94,35.16,286746,0
+EBS.US,D,20170809,000000,35.07,35.6,34.59,35.23,351367,0
+EBS.US,D,20170810,000000,35.08,35.08,33.97,34.14,299596,0
+EBS.US,D,20170811,000000,33.15,34.82,32.48,34.51,222401,0
+EBS.US,D,20170814,000000,34.85,35.14,34.76,34.97,167266,0
+EBS.US,D,20170815,000000,34.97,36.27,34.87,36.1,282151,0
+EBS.US,D,20170816,000000,36.11,36.805,35.85,36.21,252441,0
+EBS.US,D,20170817,000000,36.12,36.62,35.4,35.49,210426,0
+EBS.US,D,20170818,000000,35.12,35.59,34.68,34.82,201709,0
+EBS.US,D,20170821,000000,34.8,35.1,34.56,34.89,229428,0
+EBS.US,D,20170822,000000,35.14,35.94,35,35.86,1028968,0
+EBS.US,D,20170823,000000,35.64,36.11,35.44,35.55,112427,0
+EBS.US,D,20170824,000000,35.77,36.17,35.54,36.09,246932,0
+EBS.US,D,20170825,000000,35.96,36.21,35.64,35.81,178722,0
+EBS.US,D,20170828,000000,36.03,36.67,35.9,36.18,225204,0
+EBS.US,D,20170829,000000,35.85,36.34,35.78,36.08,288999,0
+EBS.US,D,20170830,000000,35.96,36.58,35.77,36.1,371004,0
+EBS.US,D,20170831,000000,36.27,37.5,36.27,37.33,268095,0
+EBS.US,D,20170901,000000,37.32,37.32,36.77,37.05,179728,0
+EBS.US,D,20170905,000000,36.9,37.5,36.36,36.39,285212,0
+EBS.US,D,20170906,000000,36.77,37.19,35.64,36.47,217239,0
+EBS.US,D,20170907,000000,36.52,37.71,36.15,37.58,321336,0
+EBS.US,D,20170908,000000,37.54,37.98,36.85,37.64,207981,0
+EBS.US,D,20170911,000000,38,38,37.29,37.64,168376,0
+EBS.US,D,20170912,000000,37.54,38.5,37.355,38.48,327204,0
+EBS.US,D,20170913,000000,38.39,38.4,37.9,38.15,454917,0
+EBS.US,D,20170914,000000,38.09,38.74,37.9,38.11,204288,0
+EBS.US,D,20170915,000000,38.2,38.41,37.85,38.06,385441,0
+EBS.US,D,20170918,000000,38.31,38.52,37.7814,37.87,156851,0
+EBS.US,D,20170919,000000,37.82,37.93,37.4,37.48,289493,0
+EBS.US,D,20170920,000000,37.24,37.93,37.21,37.62,386535,0
+EBS.US,D,20170921,000000,37.7,37.71,37,37.67,179029,0
+EBS.US,D,20170922,000000,37.65,38.47,37.58,38.34,150067,0
+EBS.US,D,20170925,000000,38.6,38.72,38.245,38.55,198362,0
+EBS.US,D,20170926,000000,38.76,38.9,38.33,38.77,212287,0
+EBS.US,D,20170927,000000,38.9,40,38.82,39.97,403889,0
+EBS.US,D,20170928,000000,39.94,40.05,39.54,39.87,260839,0
+EBS.US,D,20170929,000000,39.92,40.6,39.79,40.45,328367,0
+EBS.US,D,20171002,000000,40.47,41.34,40.29,41.31,291403,0
+EBS.US,D,20171003,000000,41.35,41.46,40.535,40.95,356908,0
+EBS.US,D,20171004,000000,40.99,41.15,40.48,40.56,250633,0
+EBS.US,D,20171005,000000,40.66,40.97,40.25,40.48,329058,0
+EBS.US,D,20171006,000000,40.43,40.69,40.35,40.5,149697,0
+EBS.US,D,20171009,000000,40.5,40.74,40.17,40.31,285963,0
+EBS.US,D,20171010,000000,40.5,40.58,40,40.32,266981,0
+EBS.US,D,20171011,000000,40.29,40.67,39.94,40.48,358337,0
+EBS.US,D,20171012,000000,40.47,40.47,39.69,39.88,260557,0
+EBS.US,D,20171013,000000,40.03,40.41,39.77,40.31,217784,0
+EBS.US,D,20171016,000000,40.52,41.13,40.1601,40.57,230374,0
+EBS.US,D,20171017,000000,40.5,40.765,39.99,40.08,171572,0
+EBS.US,D,20171018,000000,40.23,40.48,40.05,40.26,172743,0
+EBS.US,D,20171019,000000,39.85,40.4419,39.541,40.3,205386,0
+EBS.US,D,20171020,000000,40.62,40.95,40.34,40.58,319783,0
+EBS.US,D,20171023,000000,40.59,40.605,40,40.05,250741,0
+EBS.US,D,20171024,000000,40.01,40.495,39.79,40.08,248746,0
+EBS.US,D,20171025,000000,40.06,40.595,39.81,40.09,186721,0
+EBS.US,D,20171026,000000,39.95,40.41,39.84,39.98,164401,0
+EBS.US,D,20171027,000000,40.05,40.67,39.86,40.6,240853,0
+EBS.US,D,20171030,000000,40.9,41.2,40.59,41.01,205283,0
+EBS.US,D,20171031,000000,40.98,41.25,40.39,40.99,319991,0
+EBS.US,D,20171101,000000,41.3,41.32,39.97,40.2,231103,0
+EBS.US,D,20171102,000000,40.36,40.77,39.79,40.05,374295,0
+EBS.US,D,20171103,000000,42.05,44.86,41.87,43.03,1632842,0
+EBS.US,D,20171106,000000,43.49,43.94,42.8,43.26,598105,0
+EBS.US,D,20171107,000000,43.28,43.28,38.13,38.74,617831,0
+EBS.US,D,20171108,000000,38.79,41.49,38.79,40.96,512889,0
+EBS.US,D,20171109,000000,40.8,40.8,39.65,40.57,331393,0
+EBS.US,D,20171110,000000,40.3,40.97,39.8,40.86,247001,0
+EBS.US,D,20171113,000000,40.75,40.99,40.26,40.87,284454,0
+EBS.US,D,20171114,000000,40.55,40.99,39.81,40.44,256329,0
+EBS.US,D,20171115,000000,38.93,39.4,36.38,38.36,1681188,0
+EBS.US,D,20171116,000000,38.34,38.83,37.42,38.34,531049,0
+EBS.US,D,20171117,000000,38.01,38.13,37.06,37.77,617323,0
+EBS.US,D,20171120,000000,37.67,38.62,37.13,38.26,568187,0
+EBS.US,D,20171121,000000,38.38,39.56,37.89,39.32,698583,0
+EBS.US,D,20171122,000000,39.39,40.98,39.35,40.87,595347,0
+EBS.US,D,20171124,000000,40.85,41.87,40.62,41.68,251175,0
+EBS.US,D,20171127,000000,41.43,41.56,40.7,41.52,1013528,0
+EBS.US,D,20171128,000000,41.45,42.05,40.88,42.01,673934,0
+EBS.US,D,20171129,000000,42.14,42.44,41.62,42.37,870570,0
+EBS.US,D,20171130,000000,42.5,44.15,42.245,43.93,574773,0
+EBS.US,D,20171201,000000,43.94,44.72,43.05,43.85,620250,0
+EBS.US,D,20171204,000000,44.62,44.97,43.77,43.86,412522,0
+EBS.US,D,20171205,000000,43.84,44.28,42.36,42.36,346175,0
+EBS.US,D,20171206,000000,42.31,42.82,41.59,42.16,234955,0
+EBS.US,D,20171207,000000,42.07,42.86,42,42.42,258546,0
+EBS.US,D,20171208,000000,43.26,43.89,42.5,43.55,576204,0
+EBS.US,D,20171211,000000,43.72,44.71,43.62,44.12,396076,0
+EBS.US,D,20171212,000000,44.29,45.81,44.255,45.48,380824,0
+EBS.US,D,20171213,000000,45.65,46.34,44.61,46.08,324134,0
+EBS.US,D,20171214,000000,46.23,47.37,46.17,46.29,381973,0
+EBS.US,D,20171215,000000,46.71,46.95,46.33,46.8,764575,0
+EBS.US,D,20171218,000000,47.11,47.25,45.75,46.16,395374,0
+EBS.US,D,20171219,000000,46.16,47,46.0269,46.72,312768,0
+EBS.US,D,20171220,000000,47,47.25,46.42,46.94,318465,0
+EBS.US,D,20171221,000000,47,47.22,46.62,46.65,238393,0
+EBS.US,D,20171222,000000,46.66,47.18,46.43,46.59,313262,0
+EBS.US,D,20171226,000000,46.5,47.14,46.08,46.77,174524,0
+EBS.US,D,20171227,000000,46.85,47.9,46.5793,47.75,361913,0
+EBS.US,D,20171228,000000,47.76,47.89,47.41,47.72,135122,0
+EBS.US,D,20171229,000000,47.9,47.9,46.42,46.47,254076,0
+EBS.US,D,20180102,000000,46.95,48.47,46.636,47.97,387560,0
+EBS.US,D,20180103,000000,46.76,48.15,46.76,47.82,275356,0
+EBS.US,D,20180104,000000,47.94,48.31,47.36,47.78,206553,0
+EBS.US,D,20180105,000000,48,49.25,47.46,49.08,320192,0
+EBS.US,D,20180108,000000,48.95,49.2,47.135,47.63,475691,0
+EBS.US,D,20180109,000000,47.78,48.15,46.95,47.45,582864,0
+EBS.US,D,20180110,000000,47.03,47.43,45.98,46.8,275012,0
+EBS.US,D,20180111,000000,46.79,47.06,46.26,46.98,328184,0
+EBS.US,D,20180112,000000,47,47.7,45.9762,47.54,208146,0
+EBS.US,D,20180116,000000,48.16,49.79,48.125,48.82,322523,0
+EBS.US,D,20180117,000000,49.32,50.14,49.065,49.83,350798,0
+EBS.US,D,20180118,000000,49.57,50.11,49.135,49.6,342355,0
+EBS.US,D,20180119,000000,49.59,51.25,49.59,51.19,363681,0
+EBS.US,D,20180122,000000,51.08,51.25,50.02,50.41,366098,0
+EBS.US,D,20180123,000000,50.25,50.93,50.22,50.82,196961,0
+EBS.US,D,20180124,000000,50.76,50.87,49.23,50.47,220134,0
+EBS.US,D,20180125,000000,50.78,50.96,50.065,50.77,285229,0
+EBS.US,D,20180126,000000,51.18,51.19,50.39,50.78,252993,0
+EBS.US,D,20180129,000000,50.48,51.16,50.27,50.73,444855,0
+EBS.US,D,20180130,000000,50.29,50.45,49.24,49.86,247754,0
+EBS.US,D,20180131,000000,49.96,50.42,48.67,48.79,296845,0
+EBS.US,D,20180201,000000,48.75,49.44,48.49,49.09,255382,0
+EBS.US,D,20180202,000000,48.81,49.45,47.56,47.8,276764,0
+EBS.US,D,20180205,000000,47.21,47.64,45.64,45.64,476033,0
+EBS.US,D,20180206,000000,44.68,46.64,44.37,46.44,504873,0
+EBS.US,D,20180207,000000,46.46,47.9,46.1995,47.28,340135,0
+EBS.US,D,20180208,000000,47.17,48.28,45.02,45.02,367383,0
+EBS.US,D,20180209,000000,45.75,46.15,42.665,44.44,733653,0
+EBS.US,D,20180212,000000,44.88,47.76,44.49,47.02,387538,0
+EBS.US,D,20180213,000000,46.63,47.68,46.52,47.2,292255,0
+EBS.US,D,20180214,000000,46.75,48.73,46.625,48.56,201500,0
+EBS.US,D,20180215,000000,48.82,49.38,48.1001,49.17,248030,0
+EBS.US,D,20180216,000000,48.95,50.93,48.85,49.96,303590,0
+EBS.US,D,20180220,000000,49.56,50.03,48.51,48.62,228453,0
+EBS.US,D,20180221,000000,48.89,50.93,48.89,49.66,271404,0
+EBS.US,D,20180222,000000,49.94,50.32,49.23,49.39,238003,0
+EBS.US,D,20180223,000000,50.34,50.34,46.485,48.17,615766,0
+EBS.US,D,20180226,000000,48.3,49.65,48.15,49.64,410854,0
+EBS.US,D,20180227,000000,49.77,50.93,49.49,49.97,678352,0
+EBS.US,D,20180228,000000,50.06,50.99,49.57,49.7,545470,0
+EBS.US,D,20180301,000000,49.5,49.8,48.57,49.25,534298,0
+EBS.US,D,20180302,000000,48.69,49.98,48.31,49.67,360154,0
+EBS.US,D,20180305,000000,49.5,50.94,49.26,50.73,392672,0
+EBS.US,D,20180306,000000,50.76,50.87,49.96,50.43,498358,0
+EBS.US,D,20180307,000000,50.06,51.02,49.96,50.95,397076,0
+EBS.US,D,20180308,000000,51.15,52.84,51.115,51.84,412945,0
+EBS.US,D,20180309,000000,51.93,52.62,51.23,52.49,416053,0
+EBS.US,D,20180312,000000,52.5,53.5,52.18,52.53,369084,0
+EBS.US,D,20180313,000000,52.64,53.09,52.13,52.84,478809,0
+EBS.US,D,20180314,000000,53.21,53.37,52.56,53.21,408258,0
+EBS.US,D,20180315,000000,53.08,53.27,51.87,52.16,383256,0
+EBS.US,D,20180316,000000,52.28,52.37,51.11,51.7,768502,0
+EBS.US,D,20180319,000000,51.63,52.2607,51.15,52.08,522542,0
+EBS.US,D,20180320,000000,52.21,54.04,51.5885,53.75,589444,0
+EBS.US,D,20180321,000000,53.83,54.87,53.75,54.39,348977,0
+EBS.US,D,20180322,000000,53.76,54.49,53.29,53.3,296379,0
+EBS.US,D,20180323,000000,53.59,54.22,52.82,52.95,355660,0
+EBS.US,D,20180326,000000,53.59,54.27,52.68,54.26,348641,0
+EBS.US,D,20180327,000000,54.21,54.47,52.805,53.15,514787,0
+EBS.US,D,20180328,000000,53.13,53.65,51.66,51.99,533447,0
+EBS.US,D,20180329,000000,52.42,53.55,51.55,52.65,524433,0
+EBS.US,D,20180402,000000,52.33,52.7,50.22,50.67,450038,0
+EBS.US,D,20180403,000000,51.13,52.04,50.36,51.8,418242,0
+EBS.US,D,20180404,000000,50.93,52.65,50.55,52.52,343175,0
+EBS.US,D,20180405,000000,52.76,53.2099,52.22,53.11,245337,0
+EBS.US,D,20180406,000000,52.77,52.77,50.89,51.41,211870,0
+EBS.US,D,20180409,000000,51.92,53.01,51.48,52.48,312779,0
+EBS.US,D,20180410,000000,53.25,54.67,53.03,54.42,258687,0
+EBS.US,D,20180411,000000,54.14,54.43,53.22,53.59,230152,0
+EBS.US,D,20180412,000000,54.1,54.61,53.32,54.16,212231,0
+EBS.US,D,20180413,000000,54.47,54.47,52.85,53.18,195144,0
+EBS.US,D,20180416,000000,53.76,54.15,53,53.73,240383,0
+EBS.US,D,20180417,000000,54.02,55.25,53.66,55.07,221739,0
+EBS.US,D,20180418,000000,55.37,55.91,54.82,55.08,297074,0
+EBS.US,D,20180419,000000,55,55.21,53.86,54.37,228372,0
+EBS.US,D,20180420,000000,54.2,54.35,53.6901,54.25,182531,0
+EBS.US,D,20180423,000000,54.58,54.91,53.735,54.58,296456,0
+EBS.US,D,20180424,000000,54.8,55.14,54,54.52,252253,0
+EBS.US,D,20180425,000000,52.09,53.03,51.24,52.28,292520,0
+EBS.US,D,20180426,000000,52.52,53.06,52.07,52.2,199996,0
+EBS.US,D,20180427,000000,52.28,52.52,51.94,52.34,158671,0
+EBS.US,D,20180430,000000,52.55,52.77,51.83,51.86,201055,0
+EBS.US,D,20180501,000000,51.7,52.19,51.41,51.6,252946,0
+EBS.US,D,20180502,000000,51.57,51.93,50.86,51.27,271715,0
+EBS.US,D,20180503,000000,51,51.69,50.18,50.53,238013,0
+EBS.US,D,20180504,000000,49.4,49.95,46.93,49.2,532155,0
+EBS.US,D,20180507,000000,49.2,49.2,48.04,48.33,436230,0
+EBS.US,D,20180508,000000,48.1,49.13,47.76,48.78,381245,0
+EBS.US,D,20180509,000000,48.8,49.28,47.93,49.12,392963,0
+EBS.US,D,20180510,000000,49.27,49.89,48.73,49.32,358920,0
+EBS.US,D,20180511,000000,49.52,50.54,49.44,50.44,260750,0
+EBS.US,D,20180514,000000,50.7,51.58,50.7,51,418552,0
+EBS.US,D,20180515,000000,50.75,50.75,49.55,49.73,352598,0
+EBS.US,D,20180516,000000,49.82,49.84,49.2,49.7,295527,0
+EBS.US,D,20180517,000000,49.7,50.87,49.26,50.64,145660,0
+EBS.US,D,20180518,000000,50.83,52.19,50.77,52,339375,0
+EBS.US,D,20180521,000000,52.09,52.48,51.46,51.6,273688,0
+EBS.US,D,20180522,000000,51.62,51.89,50.47,50.48,276135,0
+EBS.US,D,20180523,000000,50.42,51.3,50.39,51.07,169935,0
+EBS.US,D,20180524,000000,51.15,51.47,50.61,50.61,247760,0
+EBS.US,D,20180525,000000,50.53,50.65,49.89,49.99,130719,0
+EBS.US,D,20180529,000000,49.73,50.69,49.57,50.68,308053,0
+EBS.US,D,20180530,000000,50.88,52.87,50.88,52.74,271027,0
+EBS.US,D,20180531,000000,52.64,52.89,50.74,51.56,366458,0
+EBS.US,D,20180601,000000,51.72,52.28,51.61,52,230581,0
+EBS.US,D,20180604,000000,51.87,52.27,50.86,52.15,281713,0
+EBS.US,D,20180605,000000,52.22,52.88,51.83,52.87,339051,0
+EBS.US,D,20180606,000000,52.81,53.73,52.65,53.24,272981,0
+EBS.US,D,20180607,000000,53.38,53.38,52.19,52.79,213830,0
+EBS.US,D,20180608,000000,52.95,53.65,52.81,53.56,211496,0
+EBS.US,D,20180611,000000,53.6,53.86,52.54,52.77,240946,0
+EBS.US,D,20180612,000000,53,53.82,52.46,53.74,340063,0
+EBS.US,D,20180613,000000,54.6,55.78,53.77,55.53,374088,0
+EBS.US,D,20180614,000000,55.94,55.94,55.36,55.64,354159,0
+EBS.US,D,20180615,000000,55.25,55.26,52.18,52.46,627748,0
+EBS.US,D,20180618,000000,52.3,52.72,51.9,52.66,322653,0
+EBS.US,D,20180619,000000,52.37,53.87,52.311,53.84,277072,0
+EBS.US,D,20180620,000000,53.91,54.5208,53.4,53.63,221697,0
+EBS.US,D,20180621,000000,53.68,53.68,52.16,52.33,394620,0
+EBS.US,D,20180622,000000,52.45,52.45,51.33,51.9,1724567,0
+EBS.US,D,20180625,000000,51.75,51.75,50.34,50.76,438887,0
+EBS.US,D,20180626,000000,51.01,52.12,50.28,52.1,395884,0
+EBS.US,D,20180627,000000,52.02,52.95,51.23,51.27,340509,0
+EBS.US,D,20180628,000000,51.25,52.22,49.81,50.77,286171,0
+EBS.US,D,20180629,000000,50.96,51.75,50.32,50.49,386445,0
+EBS.US,D,20180702,000000,50.02,52.06,49.9265,52.05,185942,0
+EBS.US,D,20180703,000000,52.24,52.97,52.07,52.46,117950,0
+EBS.US,D,20180705,000000,52.67,53.36,51.91,53.08,262935,0
+EBS.US,D,20180706,000000,53.42,54.925,52.45,54.9,341804,0
+EBS.US,D,20180709,000000,55.01,55.01,52.705,53.57,445610,0
+EBS.US,D,20180710,000000,53.88,54.175,53.28,53.72,249666,0
+EBS.US,D,20180711,000000,53.55,54.47,53.325,53.88,289425,0
+EBS.US,D,20180712,000000,54.34,55.16,53.65,54.83,330568,0
+EBS.US,D,20180713,000000,54.2,55.07,53.69,54.96,210310,0
+EBS.US,D,20180716,000000,54.85,55.31,53.76,53.91,303236,0
+EBS.US,D,20180717,000000,53.73,54.52,53.4066,54.43,224202,0
+EBS.US,D,20180718,000000,54.33,54.85,53.74,54.73,133530,0
+EBS.US,D,20180719,000000,54.77,54.96,53.71,54.67,196979,0
+EBS.US,D,20180720,000000,54.84,55.25,54.1,54.26,183816,0
+EBS.US,D,20180723,000000,54.48,54.52,53.8733,54.19,153046,0
+EBS.US,D,20180724,000000,54.68,54.68,53.75,53.99,252292,0
+EBS.US,D,20180725,000000,54.18,54.24,53.52,54.19,230717,0
+EBS.US,D,20180726,000000,54.09,55.48,53.96,55.23,203813,0
+EBS.US,D,20180727,000000,55.08,55.08,53.28,53.58,197292,0
+EBS.US,D,20180730,000000,53.69,53.82,52.83,52.99,551054,0
+EBS.US,D,20180731,000000,53.37,54.75,52.93,54.35,296624,0
+EBS.US,D,20180801,000000,54.23,54.965,53.98,54.5,206610,0
+EBS.US,D,20180802,000000,54.12,54.95,53.485,54.83,199311,0
+EBS.US,D,20180803,000000,57.63,60,56.43,56.61,503400,0
+EBS.US,D,20180806,000000,56.42,56.42,54.06,54.65,303785,0
+EBS.US,D,20180807,000000,54.99,55.21,54.11,54.62,202584,0
+EBS.US,D,20180808,000000,54.71,54.71,53.5,54.19,168810,0
+EBS.US,D,20180809,000000,56,57.13,55.63,56.46,274938,0
+EBS.US,D,20180810,000000,56.07,56.72,54.9,55.03,300939,0
+EBS.US,D,20180813,000000,55.43,56.9192,54.31,56.52,313843,0
+EBS.US,D,20180814,000000,56.76,57.79,56.025,57.62,163446,0
+EBS.US,D,20180815,000000,57.62,57.62,56.82,57.05,204334,0
+EBS.US,D,20180816,000000,57.43,59.22,56.18,59.03,292214,0
+EBS.US,D,20180817,000000,58.81,59.48,58.56,59.27,238117,0
+EBS.US,D,20180820,000000,59.29,59.89,58.901,59.43,246106,0
+EBS.US,D,20180821,000000,59.34,60.6,59.02,60.27,284391,0
+EBS.US,D,20180822,000000,60.3,60.91,59.91,60.87,157655,0
+EBS.US,D,20180823,000000,60.97,60.99,59.99,60.43,149570,0
+EBS.US,D,20180824,000000,60.5,61.03,59.84,59.88,164624,0
+EBS.US,D,20180827,000000,60.15,61.44,59.6849,61.15,292640,0
+EBS.US,D,20180828,000000,61.23,61.86,60.8,61.53,281443,0
+EBS.US,D,20180829,000000,62.61,62.85,59.89,62.53,499364,0
+EBS.US,D,20180830,000000,62.63,64,62.19,62.99,289998,0
+EBS.US,D,20180831,000000,62.92,63.88,61.41,62,306693,0
+EBS.US,D,20180904,000000,62,62,59.36,61.05,383679,0
+EBS.US,D,20180905,000000,60.67,60.78,58.35,59.78,470949,0
+EBS.US,D,20180906,000000,60.04,60.04,58.64,58.92,367337,0
+EBS.US,D,20180907,000000,58.81,60.75,57.48,57.71,401497,0
+EBS.US,D,20180910,000000,57.95,59.53,57.72,59.03,348771,0
+EBS.US,D,20180911,000000,59.21,59.97,58.46,59.68,290715,0
+EBS.US,D,20180912,000000,60.25,60.8099,59.47,60.25,387041,0
+EBS.US,D,20180913,000000,60.48,61.34,60.1155,60.32,367358,0
+EBS.US,D,20180914,000000,60.48,65,60.4001,65,680428,0
+EBS.US,D,20180917,000000,65,65.3,63.71,64.89,429605,0
+EBS.US,D,20180918,000000,65.33,66.54,64.2,65.77,461423,0
+EBS.US,D,20180919,000000,65.3,66.95,65.3,66.3,433819,0
+EBS.US,D,20180920,000000,66.66,67.24,65.83,66,572900,0
+EBS.US,D,20180921,000000,65.88,66.47,65.03,65.96,2030969,0
+EBS.US,D,20180924,000000,65.9,66.92,65.02,66.45,242044,0
+EBS.US,D,20180925,000000,66.46,66.93,65.27,66.51,260056,0
+EBS.US,D,20180926,000000,66.92,67.09,65.2,65.45,345532,0
+EBS.US,D,20180927,000000,65.57,66.09,64.75,65.71,250662,0
+EBS.US,D,20180928,000000,65.62,66.39,65.21,65.83,395710,0
+EBS.US,D,20181001,000000,66.07,66.52,65.01,65.13,467453,0
+EBS.US,D,20181002,000000,65.92,65.92,64.25,65.4,313895,0
+EBS.US,D,20181003,000000,65.73,66.24,64.8,65.89,259567,0
+EBS.US,D,20181004,000000,65.56,66.57,64.66,66.06,327323,0
+EBS.US,D,20181005,000000,66.38,66.99,64.64,65.83,335604,0
+EBS.US,D,20181008,000000,65.7,65.96,63.76,64.94,275996,0
+EBS.US,D,20181009,000000,64.67,65.26,64.24,64.84,321188,0
+EBS.US,D,20181010,000000,64.67,64.995,61.61,61.73,338997,0
+EBS.US,D,20181011,000000,61.47,62.68,59.92,59.97,472975,0
+EBS.US,D,20181012,000000,61.23,61.46,60.05,60.8,279905,0
+EBS.US,D,20181015,000000,60.67,61.09,59.31,60.44,234669,0
+EBS.US,D,20181016,000000,61.02,63.5,60.01,63.5,294739,0
+EBS.US,D,20181017,000000,63.25,63.5,61.46,62.98,215250,0
+EBS.US,D,20181018,000000,62.92,62.92,60.8,61.7,215452,0
+EBS.US,D,20181019,000000,62,63.29,60.35,60.74,187413,0
+EBS.US,D,20181022,000000,61.18,61.66,59.94,61.18,235601,0
+EBS.US,D,20181023,000000,60.07,60.92,58.87,60.5,418929,0
+EBS.US,D,20181024,000000,60.5,62.205,58.43,58.5,443993,0
+EBS.US,D,20181025,000000,58.73,60.82,58.02,60.33,407961,0
+EBS.US,D,20181026,000000,59.44,61.24,59.33,60.49,246554,0
+EBS.US,D,20181029,000000,61.68,61.68,58.12,59.17,364274,0
+EBS.US,D,20181030,000000,59.32,60.55,58.88,60.3,198783,0
+EBS.US,D,20181031,000000,61.31,62.26,60.535,61.19,338008,0
+EBS.US,D,20181101,000000,61.46,64.43,60.56,63.86,439070,0
+EBS.US,D,20181102,000000,63.9,66.69,62.14,64.84,714928,0
+EBS.US,D,20181105,000000,64.61,67.24,63.4,67.07,545046,0
+EBS.US,D,20181106,000000,68,69.53,67.45,68.88,529445,0
+EBS.US,D,20181107,000000,69.28,71.01,68.75,69.57,624581,0
+EBS.US,D,20181108,000000,69.38,69.677,67.17,67.56,423319,0
+EBS.US,D,20181109,000000,67.57,67.96,66.21,67.54,285122,0
+EBS.US,D,20181112,000000,67.71,67.72,65.47,65.69,272113,0
+EBS.US,D,20181113,000000,66.18,68.04,65.61,66.74,279069,0
+EBS.US,D,20181114,000000,67.48,67.48,66.165,66.31,270349,0
+EBS.US,D,20181115,000000,65.78,68.8351,65.78,68.44,257388,0
+EBS.US,D,20181116,000000,67.9,71.77,66.46,71.27,496263,0
+EBS.US,D,20181119,000000,71.15,71.36,68.45,69.7,337659,0
+EBS.US,D,20181120,000000,69,71.36,68.47,69.74,354131,0
+EBS.US,D,20181121,000000,70.24,71.27,69.125,70.76,265375,0
+EBS.US,D,20181123,000000,69.69,71.98,69.57,71.15,122089,0
+EBS.US,D,20181126,000000,71.71,72.579,68.89,70.52,379176,0
+EBS.US,D,20181127,000000,70.26,70.77,69.26,69.71,384724,0
+EBS.US,D,20181128,000000,69.9,72.38,69.75,72.34,303047,0
+EBS.US,D,20181129,000000,71.81,72.97,71,71.65,473947,0
+EBS.US,D,20181130,000000,71.53,73.41,71.53,72.84,397263,0
+EBS.US,D,20181203,000000,73.75,73.89,72.45,73.24,368760,0
+EBS.US,D,20181204,000000,72.75,73.88,67.91,68.65,642695,0
+EBS.US,D,20181206,000000,67.75,69.66,67.02,69.25,422872,0
+EBS.US,D,20181207,000000,69.1,69.96,65.09,65.59,502721,0
+EBS.US,D,20181210,000000,65.74,67.43,65.74,67,372245,0
+EBS.US,D,20181211,000000,68.07,69.86,66.17,66.31,490077,0
+EBS.US,D,20181212,000000,67.34,68.3,63.93,64.58,540037,0
+EBS.US,D,20181213,000000,64.6,66,61.95,62.15,484474,0
+EBS.US,D,20181214,000000,61.48,62.31,60.49,60.96,413437,0
+EBS.US,D,20181217,000000,60.64,62.645,60.25,60.87,560743,0
+EBS.US,D,20181218,000000,61.38,63.26,60.04,60.86,485067,0
+EBS.US,D,20181219,000000,61.19,61.71,57.72,58.59,560123,0
+EBS.US,D,20181220,000000,58.32,59.66,56.98,58.69,563267,0
+EBS.US,D,20181221,000000,58.91,59.1,54,55.85,1619447,0
+EBS.US,D,20181224,000000,55.71,58.13,55.56,55.63,226346,0
+EBS.US,D,20181226,000000,55.91,58.88,55.04,58.77,389798,0
+EBS.US,D,20181227,000000,57.57,58.58,55.97,58.58,346918,0
+EBS.US,D,20181228,000000,58.63,59.7653,58.02,58.69,260644,0
+EBS.US,D,20181231,000000,59.15,59.81,58.12,59.28,376795,0
+EBS.US,D,20190102,000000,58.37,59.15,56.83,57.7,482670,0
+EBS.US,D,20190103,000000,57.77,58.6,55.88,57.54,454526,0
+EBS.US,D,20190104,000000,57.98,58.97,55.66,58.79,457508,0
+EBS.US,D,20190107,000000,59.16,62.41,58.15,61.55,519583,0
+EBS.US,D,20190108,000000,62.13,63.22,61.76,62.7,431557,0
+EBS.US,D,20190109,000000,63.01,64.4,62.42,63.9,487363,0
+EBS.US,D,20190110,000000,63.53,64.7,63.0448,64.24,404971,0
+EBS.US,D,20190111,000000,64.12,66.02,63.74,64.09,294822,0
+EBS.US,D,20190114,000000,64.09,64.32,62.86,62.92,260741,0
+EBS.US,D,20190115,000000,62.89,64.77,62.8349,64.74,330254,0
+EBS.US,D,20190116,000000,64.87,66.78,64.11,65.11,392755,0
+EBS.US,D,20190117,000000,65.05,66.17,62.3,62.6,733907,0
+EBS.US,D,20190118,000000,63.14,63.45,61.5,62.34,517301,0
+EBS.US,D,20190122,000000,62.11,63.07,60.077,60.83,433088,0
+EBS.US,D,20190123,000000,61.09,62.49,60.13,60.32,439895,0
+EBS.US,D,20190124,000000,60.37,60.93,59.41,59.63,227529,0
+EBS.US,D,20190125,000000,59.9,60.18,58.8,60.02,304326,0
+EBS.US,D,20190128,000000,59.28,59.97,59.02,59.57,292225,0
+EBS.US,D,20190129,000000,59.3,60.06,58.4595,60.01,316460,0
+EBS.US,D,20190130,000000,60.44,60.83,59.47,60.54,337345,0
+EBS.US,D,20190131,000000,60.44,62.41,60.44,62.39,360052,0
+EBS.US,D,20190201,000000,62.74,63.7,62.44,62.66,369507,0
+EBS.US,D,20190204,000000,62.85,63.42,61.91,63.42,163103,0
+EBS.US,D,20190205,000000,63.5,64.38,62.91,63.65,253626,0
+EBS.US,D,20190206,000000,63.65,64.19,63.0901,64.12,223151,0
+EBS.US,D,20190207,000000,63.68,64.66,61.58,61.75,240103,0
+EBS.US,D,20190208,000000,61.6,62.94,61.1244,62.64,193280,0
+EBS.US,D,20190211,000000,62.94,65.36,62.88,64.43,312505,0
+EBS.US,D,20190212,000000,64.6,65.58,63.9,65.2,307100,0
+EBS.US,D,20190213,000000,65.2,66.14,64.64,65.66,324271,0
+EBS.US,D,20190214,000000,65.45,65.97,64.61,65.01,301376,0
+EBS.US,D,20190215,000000,65.14,66.56,65.14,66.16,295313,0
+EBS.US,D,20190219,000000,66.05,66.71,64.82,65.65,268810,0
+EBS.US,D,20190220,000000,65.76,65.8,64.23,65.15,230952,0
+EBS.US,D,20190221,000000,65.3,65.37,63.36,63.72,300693,0
+EBS.US,D,20190222,000000,66.1,67.45,62.04,63.33,716334,0
+EBS.US,D,20190225,000000,63.98,64.12,60.655,61.01,626621,0
+EBS.US,D,20190226,000000,60.67,61.42,57.87,57.98,766472,0
+EBS.US,D,20190227,000000,57.77,59.08,56.72,58.71,608551,0
+EBS.US,D,20190228,000000,58.49,59.265,57.46,58.35,425277,0
+EBS.US,D,20190301,000000,58.2,59.82,57.65,59.51,638005,0
+EBS.US,D,20190304,000000,59.64,59.79,56.39,57.66,727158,0
+EBS.US,D,20190305,000000,57.66,59.04,57.66,57.79,402285,0
+EBS.US,D,20190306,000000,58,58,55.66,57.17,592155,0
+EBS.US,D,20190307,000000,57.31,57.45,56.28,57.07,391227,0
+EBS.US,D,20190308,000000,56.83,57.62,56.41,56.93,470295,0
+EBS.US,D,20190311,000000,56.93,59.57,56.73,59.51,516282,0
+EBS.US,D,20190312,000000,59.5,59.59,56.84,56.98,515491,0
+EBS.US,D,20190313,000000,55.92,56.19,51.34,52.09,1304259,0
+EBS.US,D,20190314,000000,51.52,52.71,49.145,50.57,1097232,0
+EBS.US,D,20190315,000000,50.59,50.85,48.83,49.99,1494773,0
+EBS.US,D,20190318,000000,49.88,49.95,48.57,49.54,457930,0
+EBS.US,D,20190319,000000,49.85,49.89,48.82,49.12,798943,0
+EBS.US,D,20190320,000000,48.86,49.22,47.59,48.23,661223,0
+EBS.US,D,20190321,000000,47.71,49.11,47.71,49,811265,0
+EBS.US,D,20190322,000000,48.89,49.8999,48.25,48.33,793811,0
+EBS.US,D,20190325,000000,48.23,49.22,47.38,48.99,517927,0
+EBS.US,D,20190326,000000,49.42,50.27,49.02,49.82,760389,0
+EBS.US,D,20190327,000000,49.7,50.01,49,49.36,549748,0
+EBS.US,D,20190328,000000,49.54,50.41,49.18,49.87,743190,0
+EBS.US,D,20190329,000000,50.21,51.275,49.68,50.52,480377,0
+EBS.US,D,20190401,000000,51.01,51.83,49.92,50.23,506621,0
+EBS.US,D,20190402,000000,50.87,51.58,50.195,50.99,419858,0
+EBS.US,D,20190403,000000,51.39,52.62,50.57,51.37,543205,0
+EBS.US,D,20190404,000000,51.18,52.5,51.11,52.32,546130,0
+EBS.US,D,20190405,000000,52.37,53.87,51.78,53.27,640352,0
+EBS.US,D,20190408,000000,52.95,53.3,52.1,52.79,418327,0
+EBS.US,D,20190409,000000,52.57,52.99,51.95,52.36,582846,0
+EBS.US,D,20190410,000000,52.46,53.63,52.46,53.45,373932,0
+EBS.US,D,20190411,000000,53.45,53.97,53.045,53.58,668435,0
+EBS.US,D,20190412,000000,53.82,53.93,52.91,53.11,1004202,0
+EBS.US,D,20190415,000000,53.05,53.765,52.32,52.89,302622,0
+EBS.US,D,20190416,000000,53.14,53.8,51.61,52.93,532866,0
+EBS.US,D,20190417,000000,53.06,53.06,50.44,51.59,760556,0
+EBS.US,D,20190418,000000,51.57,53.13,50.83,52.96,675024,0
+EBS.US,D,20190422,000000,52.9,53.13,52.04,52.23,682095,0
+EBS.US,D,20190423,000000,52.25,53.14,52.07,52.81,419832,0
+EBS.US,D,20190424,000000,52.98,54.57,52.21,53.58,383164,0
+EBS.US,D,20190425,000000,53.28,54.51,53.13,53.86,320319,0
+EBS.US,D,20190426,000000,54,54,53.13,53.47,270591,0
+EBS.US,D,20190429,000000,53.63,53.9,52.57,53.51,719724,0
+EBS.US,D,20190430,000000,53.52,53.52,51.22,51.68,477812,0
+EBS.US,D,20190501,000000,51.91,53,51.46,52.33,698570,0
+EBS.US,D,20190502,000000,52,53.65,51.53,53.4,447243,0
+EBS.US,D,20190503,000000,50.96,51.71,47.45,48.12,1346220,0
+EBS.US,D,20190506,000000,47.79,49.61,47.79,49.41,635972,0
+EBS.US,D,20190507,000000,48.99,48.99,46.65,47.49,502438,0
+EBS.US,D,20190508,000000,47.48,49.24,46.72,47.68,766682,0
+EBS.US,D,20190509,000000,47.17,48.345,46.62,47.86,341315,0
+EBS.US,D,20190510,000000,47.36,47.52,45.06,46.69,601307,0
+EBS.US,D,20190513,000000,46.1,46.48,44.68,44.82,449556,0
+EBS.US,D,20190514,000000,44.87,45.315,44,44.2,599925,0
+EBS.US,D,20190515,000000,44.05,45.47,43.35,45.24,286139,0
+EBS.US,D,20190516,000000,45.54,47.23,45.01,45.24,483595,0
+EBS.US,D,20190517,000000,44.82,45.89,44.24,44.24,471101,0
+EBS.US,D,20190520,000000,43.62,44.06,43.26,43.3,403279,0
+EBS.US,D,20190521,000000,43.36,44.43,42.29,44.26,302495,0
+EBS.US,D,20190522,000000,44.05,44.12,42.81,43.58,325910,0
+EBS.US,D,20190523,000000,43.33,43.73,42.66,43.41,368249,0
+EBS.US,D,20190524,000000,43.61,44.28,42.97,43.27,264427,0
+EBS.US,D,20190528,000000,43.31,43.76,42.26,42.72,373848,0
+EBS.US,D,20190529,000000,42.17,42.57,41.67,41.72,260465,0
+EBS.US,D,20190530,000000,41.77,42.26,40.74,40.89,250564,0
+EBS.US,D,20190531,000000,40.63,40.83,39.64,39.92,436256,0
+EBS.US,D,20190603,000000,40.06,43.39,40.06,43.21,620032,0
+EBS.US,D,20190604,000000,43.8,46.37,43.5423,45.38,875689,0
+EBS.US,D,20190605,000000,45.22,47.31,45.19,45.93,691227,0
+EBS.US,D,20190606,000000,45.74,46.41,44.345,44.84,530375,0
+EBS.US,D,20190607,000000,44.97,46.9,44.39,46.49,323840,0
+EBS.US,D,20190610,000000,46.52,47.45,44.82,44.97,480804,0
+EBS.US,D,20190611,000000,45.35,46.17,44.03,44.13,412078,0
+EBS.US,D,20190612,000000,44,44.5995,43.73,44.32,277112,0
+EBS.US,D,20190613,000000,44.69,45.2435,43.76,44.83,369865,0
+EBS.US,D,20190614,000000,44.75,44.96,43.24,43.36,260355,0
+EBS.US,D,20190617,000000,43.89,45.51,43.425,45.31,362394,0
+EBS.US,D,20190618,000000,45.58,47,45.26,46.63,428194,0
+EBS.US,D,20190619,000000,46.71,47.68,46.505,46.53,331954,0
+EBS.US,D,20190620,000000,47,47.96,46.41,46.46,293687,0
+EBS.US,D,20190621,000000,46.11,46.62,45.53,46.35,933494,0
+EBS.US,D,20190624,000000,46.42,47.0795,45.63,45.72,457210,0
+EBS.US,D,20190625,000000,46.21,47.47,45.485,47.11,399709,0
+EBS.US,D,20190626,000000,47.1,47.84,46.16,46.53,425119,0
+EBS.US,D,20190627,000000,46.72,48.04,46.47,48,293217,0
+EBS.US,D,20190628,000000,47.98,48.9,47.36,48.31,752023,0
+EBS.US,D,20190701,000000,48.66,49.25,46.2,46.21,517982,0
+EBS.US,D,20190702,000000,46.31,46.6316,45.3,46.29,361537,0
+EBS.US,D,20190703,000000,46.58,47.49,46.13,46.78,191451,0
+EBS.US,D,20190705,000000,46.55,47,45.36,45.49,256272,0
+EBS.US,D,20190708,000000,45.47,45.5,43.35,43.89,436742,0
+EBS.US,D,20190709,000000,43.91,44.46,43.52,44.39,278460,0
+EBS.US,D,20190710,000000,44.59,45.12,44.02,44.29,202229,0
+EBS.US,D,20190711,000000,44.44,44.44,42.71,43.67,252969,0
+EBS.US,D,20190712,000000,43.66,43.83,42.7,43.25,198432,0
+EBS.US,D,20190715,000000,43.39,43.57,42.7,43.54,208512,0
+EBS.US,D,20190716,000000,43.56,43.62,42.53,43.4,195067,0
+EBS.US,D,20190717,000000,43.23,43.3,42.09,42.41,327396,0
+EBS.US,D,20190718,000000,42.6,44,42.33,43.93,293635,0
+EBS.US,D,20190719,000000,43.84,44.68,43.63,44.15,320353,0
+EBS.US,D,20190722,000000,44.18,44.36,42.63,42.69,194753,0
+EBS.US,D,20190723,000000,42.69,43.18,42.36,43.11,214605,0
+EBS.US,D,20190724,000000,43,44.34,42.87,44.23,260978,0
+EBS.US,D,20190725,000000,44.24,44.36,42.73,42.79,170905,0
+EBS.US,D,20190726,000000,43.07,44.43,43.03,44.41,231791,0
+EBS.US,D,20190729,000000,44.5,44.66,42.72,43.57,235342,0
+EBS.US,D,20190730,000000,43.37,44.88,43.18,44.83,218003,0
+EBS.US,D,20190731,000000,44.93,46.36,44.05,44.14,366466,0
+EBS.US,D,20190801,000000,44.27,46.05,44.08,44.19,378820,0
+EBS.US,D,20190802,000000,42.08,45.15,41.4,44.82,714880,0
+EBS.US,D,20190805,000000,44.11,44.11,41.04,43.12,725477,0
+EBS.US,D,20190806,000000,43.34,44.59,42.9713,44.47,331271,0
+EBS.US,D,20190807,000000,43.77,45.5278,43.77,44.91,363640,0
+EBS.US,D,20190808,000000,45.1,45.54,43.8,44.03,317576,0
+EBS.US,D,20190809,000000,43.91,44.03,43.085,43.62,271323,0
+EBS.US,D,20190812,000000,43.23,43.48,42.09,42.86,259204,0
+EBS.US,D,20190813,000000,42.9,44.52,42.605,43.64,190764,0
+EBS.US,D,20190814,000000,42.86,43.775,42.6,42.96,248376,0
+EBS.US,D,20190815,000000,43.08,43.43,42.22,43.09,202877,0
+EBS.US,D,20190816,000000,43.27,44.11,43.11,43.65,267880,0
+EBS.US,D,20190819,000000,44.2,44.66,43.73,44.16,258127,0
+EBS.US,D,20190820,000000,44.02,44.42,42.88,42.9,312312,0
+EBS.US,D,20190821,000000,43.51,43.65,41.4,42.1,371999,0
+EBS.US,D,20190822,000000,42.38,42.71,41.31,41.6,365876,0
+EBS.US,D,20190823,000000,41.68,42,40.59,40.82,347807,0
+EBS.US,D,20190826,000000,41.25,41.44,40.46,40.8,256133,0
+EBS.US,D,20190827,000000,41.25,42.11,39.11,40.6,494866,0
+EBS.US,D,20190828,000000,40.45,41.67,40.2,40.61,259521,0
+EBS.US,D,20190829,000000,41,42.58,40.84,42.44,333315,0
+EBS.US,D,20190830,000000,42.74,44.28,42.74,43.8,366982,0
+EBS.US,D,20190903,000000,44.8,51.76,44.8,50.14,2228505,0
+EBS.US,D,20190904,000000,52.29,56.845,50.92,56,1551878,0
+EBS.US,D,20190905,000000,56.29,57.885,54.44,56.72,1089814,0
+EBS.US,D,20190906,000000,56.85,57.89,55.6,56.08,419589,0
+EBS.US,D,20190909,000000,56.43,57.285,55.175,56.63,330807,0
+EBS.US,D,20190910,000000,56.54,57.23,55.02,57.2,383801,0
+EBS.US,D,20190911,000000,57,57.75,53.965,54.41,516140,0
+EBS.US,D,20190912,000000,55.05,55.05,52.68,54.14,578381,0
+EBS.US,D,20190913,000000,54.41,54.83,51.74,52,558004,0
+EBS.US,D,20190916,000000,51.66,53.44,51.59,53.14,793328,0
+EBS.US,D,20190917,000000,52.79,53.79,52.65,53.32,470657,0
+EBS.US,D,20190918,000000,53.45,53.56,52.68,53.27,445572,0
+EBS.US,D,20190919,000000,53.55,53.59,51.86,52.05,558765,0
+EBS.US,D,20190920,000000,52.09,53.55,49.81,51.06,2485971,0
+EBS.US,D,20190923,000000,51.07,52.38,50.8,51.88,506018,0
+EBS.US,D,20190924,000000,52.33,52.525,51.54,51.61,300875,0
+EBS.US,D,20190925,000000,51.48,52.24,50.76,50.95,341869,0
+EBS.US,D,20190926,000000,51.04,51.41,49.92,50.73,296012,0
+EBS.US,D,20190927,000000,51.02,52.01,50.53,51.02,305551,0
+EBS.US,D,20190930,000000,51.47,52.76,51,52.28,319714,0
+EBS.US,D,20191001,000000,52.17,53.44,51.8,52.36,390898,0
+EBS.US,D,20191002,000000,51.92,53.27,51.62,52.8,387812,0
+EBS.US,D,20191003,000000,52.76,54,52.295,53.75,349527,0
+EBS.US,D,20191004,000000,54.03,54.8,52.4375,54.14,294274,0
+EBS.US,D,20191007,000000,53.72,54.52,53.4,54.07,333974,0
+EBS.US,D,20191008,000000,53.61,53.61,51.66,51.78,171477,0
+EBS.US,D,20191009,000000,52.27,52.61,50.9,52.13,139590,0
+EBS.US,D,20191010,000000,52.42,53.025,51.86,52.5,194054,0
+EBS.US,D,20191011,000000,53,53.42,52.34,52.58,209464,0
+EBS.US,D,20191014,000000,52.29,52.75,51.79,52.47,116486,0
+EBS.US,D,20191015,000000,52.62,54.32,52.01,54.23,275738,0
+EBS.US,D,20191016,000000,53.99,54.8999,53.39,53.79,369352,0
+EBS.US,D,20191017,000000,54.05,54.88,53.68,54.17,217436,0
+EBS.US,D,20191018,000000,53.99,55.175,53.99,54.91,274494,0
+EBS.US,D,20191021,000000,56.05,56.05,51.975,52.07,411038,0
+EBS.US,D,20191022,000000,52.19,54.46,51.97,54.27,317527,0
+EBS.US,D,20191023,000000,54.32,54.32,52.8,53.06,158708,0
+EBS.US,D,20191024,000000,53.33,54.31,52.7,54.16,163868,0
+EBS.US,D,20191025,000000,54.25,55.35,53.95,55.01,177134,0
+EBS.US,D,20191028,000000,54.97,56.55,54.97,56.2,204893,0
+EBS.US,D,20191029,000000,56.05,57.3,56.01,57.07,266206,0
+EBS.US,D,20191030,000000,56.98,58.38,56.3,57.87,235884,0
+EBS.US,D,20191031,000000,58.09,58.53,56.57,57.16,248865,0
+EBS.US,D,20191101,000000,57.68,59.59,57.4025,59.06,332721,0
+EBS.US,D,20191104,000000,59.37,59.37,56.49,56.56,354506,0
+EBS.US,D,20191105,000000,56.51,58.17,55.58,58.14,219953,0
+EBS.US,D,20191106,000000,58.08,59.44,57.37,58.4,484087,0
+EBS.US,D,20191107,000000,60,61.77,52.27,55,719829,0
+EBS.US,D,20191108,000000,54.13,55.1,53.2001,54.04,350454,0
+EBS.US,D,20191111,000000,53.72,54.18,53.014,53.75,337792,0
+EBS.US,D,20191112,000000,53.99,55.41,53.2,55.33,227818,0
+EBS.US,D,20191113,000000,54.75,56.01,54.38,54.71,266597,0
+EBS.US,D,20191114,000000,55,55.04,53.79,54.35,245521,0
+EBS.US,D,20191115,000000,54.59,54.88,54.06,54.82,272603,0
+EBS.US,D,20191118,000000,54.54,55.41,53.4,54.35,208688,0
+EBS.US,D,20191119,000000,54.61,55.03,53.58,54.11,318981,0
+EBS.US,D,20191120,000000,53.76,54.5,53.73,54.43,414199,0
+EBS.US,D,20191121,000000,54.49,54.71,52.35,52.41,284498,0
+EBS.US,D,20191122,000000,52.65,53.395,50.71,51.27,329398,0
+EBS.US,D,20191125,000000,51.86,54.9,51.34,54.55,419444,0
+EBS.US,D,20191126,000000,54.53,55.15,53.51,55.09,425799,0
+EBS.US,D,20191127,000000,55.49,56.56,55.1,55.32,251867,0
+EBS.US,D,20191129,000000,54.79,55.43,54.55,54.86,200497,0
+EBS.US,D,20191202,000000,55.31,55.95,53.39,53.62,303888,0
+EBS.US,D,20191203,000000,53.29,54.12,52.89,53.66,689452,0
+EBS.US,D,20191204,000000,54.25,54.84,53.61,54.12,274184,0
+EBS.US,D,20191205,000000,54.32,54.59,52.35,52.58,276572,0
+EBS.US,D,20191206,000000,53.04,55.1,52.71,54.98,317119,0
+EBS.US,D,20191209,000000,54.9,55.42,53.73,53.99,231776,0
+EBS.US,D,20191210,000000,53.67,54.47,52.39,54,275803,0
+EBS.US,D,20191211,000000,54.08,54.83,53.06,53.32,286611,0
+EBS.US,D,20191212,000000,53.12,54.1,52.59,54.03,254312,0
+EBS.US,D,20191213,000000,53.84,54.56,51.62,51.97,290925,0
+EBS.US,D,20191216,000000,52.2,53.96,51.06,51.21,432531,0
+EBS.US,D,20191217,000000,51.61,52.97,51.17,52.68,265782,0
+EBS.US,D,20191218,000000,52.54,52.65,51.32,52.34,374296,0
+EBS.US,D,20191219,000000,52.43,53.955,51.69,53.92,251891,0
+EBS.US,D,20191220,000000,53.9,54.67,53.585,54.42,817315,0
+EBS.US,D,20191223,000000,54.65,55.28,53.75,54.96,308319,0
+EBS.US,D,20191224,000000,55.22,56.39,54.85,55.86,120816,0
+EBS.US,D,20191226,000000,56.01,56.01,54.16,54.23,206662,0
+EBS.US,D,20191227,000000,54.49,54.7,53.38,54,238230,0
+EBS.US,D,20191230,000000,54.1,55.305,53.88,54.29,194249,0
+EBS.US,D,20191231,000000,54.05,55.12,53.87,53.95,212733,0
+EBS.US,D,20200102,000000,54.27,54.365,52.5,54,222070,0
+EBS.US,D,20200103,000000,53.24,54.29,52.64,54.24,451674,0
+EBS.US,D,20200106,000000,53.72,54.99,53.195,54.97,233994,0
+EBS.US,D,20200107,000000,54.73,55.225,53.75,54.08,224658,0
+EBS.US,D,20200108,000000,54.2,55.26,53.96,55.06,233816,0
+EBS.US,D,20200109,000000,55.47,56.68,54.805,56.68,303360,0
+EBS.US,D,20200110,000000,56.68,58.14,55.49,55.7,818597,0
+EBS.US,D,20200113,000000,55.54,55.975,54.04,54.55,377582,0
+EBS.US,D,20200114,000000,54.62,55.49,53.85,55.25,225135,0
+EBS.US,D,20200115,000000,54.94,56.045,54.55,54.96,279272,0
+EBS.US,D,20200116,000000,55,56.07,54.78,56.04,240554,0
+EBS.US,D,20200117,000000,56.04,56.06,55.27,55.56,254857,0
+EBS.US,D,20200121,000000,55.33,57.58,54.81,57.32,331930,0
+EBS.US,D,20200122,000000,57.32,59.58,57.32,58.44,285673,0
+EBS.US,D,20200123,000000,58.49,58.68,57.28,58.11,239606,0
+EBS.US,D,20200124,000000,58.59,58.59,55.82,56.02,275823,0
+EBS.US,D,20200127,000000,54.7,55.07,53.45,53.54,232578,0
+EBS.US,D,20200128,000000,54.19,56.21,54.17,55.75,180849,0
+EBS.US,D,20200129,000000,55.59,56.3,55.06,56.11,163468,0
+EBS.US,D,20200130,000000,55.6,55.7,54.81,55.18,136758,0
+EBS.US,D,20200131,000000,54.95,55.63,53.58,55.09,223466,0
+EBS.US,D,20200203,000000,55.48,56.92,54.8901,56.83,267516,0
+EBS.US,D,20200204,000000,57.8,59.38,57.3795,59.34,265667,0
+EBS.US,D,20200205,000000,59.82,61.9,59.6275,61.81,382331,0
+EBS.US,D,20200206,000000,61.9,62.85,61.09,62.02,347524,0
+EBS.US,D,20200207,000000,61.62,62.47,60.925,61.34,218170,0
+EBS.US,D,20200210,000000,60.9,61.9,60.9,61.84,268906,0
+EBS.US,D,20200211,000000,62.51,62.9,61.245,62.81,190217,0
+EBS.US,D,20200212,000000,62.9,63.55,62.62,63.25,299709,0
+EBS.US,D,20200213,000000,62.77,63.39,62.3,63,279271,0
+EBS.US,D,20200214,000000,63.15,63.9,62.695,63.17,231383,0
+EBS.US,D,20200218,000000,62.89,64.38,61.9807,63.79,454531,0
+EBS.US,D,20200219,000000,64.44,64.81,63.41,64.58,497998,0
+EBS.US,D,20200220,000000,64.21,64.9,62.91,64.58,355549,0
+EBS.US,D,20200221,000000,64.36,71.19,63.3101,65.94,1153425,0
+EBS.US,D,20200224,000000,63.94,64.75,61.08,61.44,517084,0
+EBS.US,D,20200225,000000,62.66,63.5,59.4,59.91,439814,0
+EBS.US,D,20200226,000000,60.07,60.64,57.29,58.42,328783,0
+EBS.US,D,20200227,000000,57.49,58.15,55.09,55.32,472660,0
+EBS.US,D,20200228,000000,54.42,58.84,53.73,58.68,686601,0
+EBS.US,D,20200302,000000,59.25,59.7,56.14,58.79,495148,0
+EBS.US,D,20200303,000000,58.38,59.9,55.92,56.06,655505,0
+EBS.US,D,20200304,000000,58.62,61.45,56.68,61.22,475544,0
+EBS.US,D,20200305,000000,57.57,60.93,57.47,60.83,409490,0
+EBS.US,D,20200306,000000,59.3,60.33,57.4,58.65,453411,0
+EBS.US,D,20200309,000000,55.11,55.74,52.42,52.52,388488,0
+EBS.US,D,20200310,000000,55.95,57.94,53,57.9,469519,0
+EBS.US,D,20200311,000000,56.23,57.09,52.17,53.03,415188,0
+EBS.US,D,20200312,000000,51.2,58.77,48.24,56.28,1162076,0
+EBS.US,D,20200313,000000,59.79,68.93,58,68.76,1828968,0
+EBS.US,D,20200316,000000,62.6,67.57,56.72,57.36,1117461,0
+EBS.US,D,20200317,000000,58.71,58.71,51.2253,57.65,960709,0
+EBS.US,D,20200318,000000,61.11,63.5123,53.08,55.59,867493,0
+EBS.US,D,20200319,000000,55.29,57.38,52.55,53.1,714428,0
+EBS.US,D,20200320,000000,53.86,54.85,48.12,49.34,799665,0
+EBS.US,D,20200323,000000,49.81,51.929,46.37,49.61,588331,0
+EBS.US,D,20200324,000000,52.06,56.44,51.2,55.92,515140,0
+EBS.US,D,20200325,000000,56.45,57.04,52.39,54.72,456882,0
+EBS.US,D,20200326,000000,55,57.76,53.8171,57.34,343760,0
+EBS.US,D,20200327,000000,55.05,56.94,51,51.22,488504,0
+EBS.US,D,20200330,000000,51.51,54.82,50.65,54.5,407282,0
+EBS.US,D,20200331,000000,54.52,57.89,52,57.86,555392,0
+EBS.US,D,20200401,000000,55.98,57.83,53.45,54.33,450926,0
+EBS.US,D,20200402,000000,53.71,57.36,53.35,57.03,375120,0
+EBS.US,D,20200403,000000,56.13,58.77,55.9,57.66,363085,0
+EBS.US,D,20200406,000000,60,61.43,58.85,61.34,457079,0
+EBS.US,D,20200407,000000,63.48,63.48,58.46,59.18,554569,0
+EBS.US,D,20200408,000000,60.22,63.165,59.3171,61.93,312026,0
+EBS.US,D,20200409,000000,63.47,64.415,60.52,62.64,280043,0
+EBS.US,D,20200413,000000,62.75,63.76,61.5625,62.02,233270,0
+EBS.US,D,20200414,000000,63,63.99,62.08,63.49,378949,0
+EBS.US,D,20200415,000000,62.18,63.48,60.46,62.58,301023,0
+EBS.US,D,20200416,000000,62.02,63.94,61.66,63.56,494410,0
+EBS.US,D,20200417,000000,65,67.39,64.04,67.16,450029,0
+EBS.US,D,20200420,000000,66.63,70.91,66.51,70.2,431991,0
+EBS.US,D,20200421,000000,68.9,69.66,66.01,66.96,285730,0
+EBS.US,D,20200422,000000,67.89,68.91,66.25,66.6,277728,0
+EBS.US,D,20200423,000000,67.16,70.41,66.4,66.57,358504,0
+EBS.US,D,20200424,000000,72,74,70.74,73.3,1539519,0
+EBS.US,D,20200427,000000,78,83.01,76.15,78.58,1389020,0
+EBS.US,D,20200428,000000,82,82,74.84,75.41,610524,0
+EBS.US,D,20200429,000000,77.59,77.82,72.1,73.95,705674,0
+EBS.US,D,20200430,000000,74,75.74,73.12,73.95,483829,0
+EBS.US,D,20200501,000000,76.67,79,73.47,78.7,784261,0
+EBS.US,D,20200504,000000,78.5,79.65,76,79.5,603675,0
+EBS.US,D,20200505,000000,80.76,81.5,78.8832,79.51,504014,0
+EBS.US,D,20200506,000000,79.5,81.57,78.71,79.48,374951,0
+EBS.US,D,20200507,000000,79.74,80.42,78.0515,79.25,398088,0
+EBS.US,D,20200508,000000,79.53,82.2598,79.1298,80.73,388106,0
+EBS.US,D,20200511,000000,81.21,85.59,80.7,84.55,502874,0
+EBS.US,D,20200512,000000,87,90,81.22,81.47,760729,0
+EBS.US,D,20200513,000000,82.4,84.86,79.605,81.14,635953,0
+EBS.US,D,20200514,000000,80.9,80.9,78.2808,80.84,393860,0
+EBS.US,D,20200515,000000,80.83,83.44,79.66,83.35,461057,0
+EBS.US,D,20200518,000000,86.44,89.8999,85.738,89.52,675186,0
+EBS.US,D,20200519,000000,89.37,89.56,86.26,86.44,408827,0
+EBS.US,D,20200520,000000,87.7,89.49,86.64,88.59,529278,0
+EBS.US,D,20200521,000000,88.12,88.12,82.4,82.49,422223,0
+EBS.US,D,20200522,000000,82.5,84.65,82.19,84.59,279386,0
+EBS.US,D,20200526,000000,86,86.33,83,84.01,399326,0
+EBS.US,D,20200527,000000,83.38,84.2,78.49,84.13,785264,0
+EBS.US,D,20200528,000000,84.13,84.37,81.84,81.98,405591,0
+EBS.US,D,20200529,000000,82,83.63,81.06,83.49,493198,0
+EBS.US,D,20200601,000000,88,93.58,87.8,89.29,1153144,0
+EBS.US,D,20200602,000000,89.55,89.87,86.78,89.3,681628,0
+EBS.US,D,20200603,000000,89.1,89.48,85.6,86.35,547710,0
+EBS.US,D,20200604,000000,86.02,88.53,83.95,84.82,585200,0
+EBS.US,D,20200605,000000,84.62,87.81,83.65,86.91,546686,0
+EBS.US,D,20200608,000000,75.02,75.8,68.24,68.69,2628066,0
+EBS.US,D,20200609,000000,69,72.061,68.28,69.43,1064978,0
+EBS.US,D,20200610,000000,69.95,72.17,69.62,71.22,870530,0
+EBS.US,D,20200611,000000,71.24,72.4,68,68.11,932172,0
+EBS.US,D,20200612,000000,70,70.81,66.695,68.78,794333,0
+EBS.US,D,20200615,000000,68.16,71.13,67.37,71.07,542917,0
+EBS.US,D,20200616,000000,73.03,73.27,69.7,70.19,587614,0
+EBS.US,D,20200617,000000,70.67,71.74,69.6794,69.95,342731,0
+EBS.US,D,20200618,000000,70,71.39,69.66,70.05,447184,0
+EBS.US,D,20200619,000000,70.48,72.22,70.28,71.88,928911,0
+EBS.US,D,20200622,000000,72,73.15,69.56,73.11,510765,0
+EBS.US,D,20200623,000000,73.69,76,73.31,74.35,614148,0
+EBS.US,D,20200624,000000,74.9,75.4732,73.08,73.15,586894,0
+EBS.US,D,20200625,000000,72.7,76.52,72.295,76.1,861679,0
+EBS.US,D,20200626,000000,76.25,76.55,74.67,75.28,818543,0
+EBS.US,D,20200629,000000,76,76,73.64,75.43,643619,0
+EBS.US,D,20200630,000000,75.67,79.16,75.46,79.08,658666,0
+EBS.US,D,20200701,000000,79.45,82.72,79.25,81.91,447107,0
+EBS.US,D,20200702,000000,83.52,84.88,82.24,84.08,362236,0
+EBS.US,D,20200706,000000,86,88.8,84.75,85.77,605900,0
+EBS.US,D,20200707,000000,86.24,89.99,86.2,89.47,607598,0
+EBS.US,D,20200708,000000,91.2,94.96,91.11,94.41,865962,0
+EBS.US,D,20200709,000000,95.5,96.52,92.8774,94.48,468759,0
+EBS.US,D,20200710,000000,94.48,94.98,91.88,94.23,527457,0
+EBS.US,D,20200713,000000,94.81,97.095,91.08,91.33,460645,0
+EBS.US,D,20200714,000000,92.35,96.98,92,96.66,509265,0
+EBS.US,D,20200715,000000,98.21,101.34,97.62,98.16,623329,0
+EBS.US,D,20200716,000000,98.17,99.63,95.605,99.47,590566,0
+EBS.US,D,20200717,000000,99.92,106.735,99.61,104.2,1119356,0
+EBS.US,D,20200720,000000,107.09,107.16,99.1512,102.06,929694,0
+EBS.US,D,20200721,000000,95.87,96.3153,90.01,94.14,2152588,0
+EBS.US,D,20200722,000000,95.7,96.89,93.01,93.98,1317166,0
+EBS.US,D,20200723,000000,93.34,93.62,88.32,88.97,9627299,0
+EBS.US,D,20200724,000000,88.92,91,86.3,89.87,1369107,0
+EBS.US,D,20200727,000000,90.57,94.99,90.345,94.78,902527,0
+EBS.US,D,20200728,000000,95,95.725,91.53,92.5,785530,0
+EBS.US,D,20200729,000000,94,94.66,92.33,94.23,610994,0
+EBS.US,D,20200730,000000,93.08,97.02,92.6,97.02,640654,0
+EBS.US,D,20200731,000000,103.63,114.13,103.63,111.24,1834419,0
+EBS.US,D,20200803,000000,111.68,119.63,111.48,118,1252800,0
+EBS.US,D,20200804,000000,120.24,126.185,119.21,122.63,1359692,0
+EBS.US,D,20200805,000000,129.18,136.39,128.2,134.46,1416733,0
+EBS.US,D,20200806,000000,135,137.61,125,126.96,1287378,0
+EBS.US,D,20200807,000000,126.77,131,126.61,130.66,792523,0
+EBS.US,D,20200810,000000,130.27,130.55,123.71,130.19,970679,0
+EBS.US,D,20200811,000000,128.56,128.91,121.195,122.33,1252486,0
+EBS.US,D,20200812,000000,122.36,131.19,122.33,129.57,786139,0
+EBS.US,D,20200813,000000,131.99,135.98,131.07,134.94,1081770,0
+EBS.US,D,20200814,000000,134.9,136.02,131.6,133.42,793075,0
+EBS.US,D,20200817,000000,133.54,135.6313,132.4677,133.39,541726,0
+EBS.US,D,20200818,000000,132.9,132.92,126.02,129.92,1012612,0
+EBS.US,D,20200819,000000,129.92,133.66,129.47,131.78,396056,0
+EBS.US,D,20200820,000000,129.32,131.67,127.6917,131.12,301884,0
+EBS.US,D,20200821,000000,130.59,131.26,127.46,128.04,404084,0
+EBS.US,D,20200824,000000,131.46,131.82,125.1477,125.55,450444,0
+EBS.US,D,20200825,000000,125,126,122,123.59,580223,0
+EBS.US,D,20200826,000000,124,124.6,122.31,123.73,418518,0
+EBS.US,D,20200827,000000,123.76,124,115.7,118.37,866727,0
+EBS.US,D,20200828,000000,118.59,120.47,117.07,117.59,384825,0
+EBS.US,D,20200831,000000,117.72,118,113.17,114.05,721366,0
+EBS.US,D,20200901,000000,114.05,114.49,108.7,110.84,683070,0
+EBS.US,D,20200902,000000,109.68,111.81,108.11,111.51,595706,0
+EBS.US,D,20200903,000000,111.5,111.5,106.26,106.97,408178,0
+EBS.US,D,20200904,000000,106.55,107.45,98.01,104.78,589649,0
+EBS.US,D,20200908,000000,103.32,107.0478,101.36,104.21,531551,0
+EBS.US,D,20200909,000000,104,107.73,99.93,104,954577,0
+EBS.US,D,20200910,000000,104,104.49,98.92,99,639819,0
+EBS.US,D,20200911,000000,100.4,104.32,98.08,98.08,907096,0
+EBS.US,D,20200914,000000,99.72,104.28,99.72,104.17,685537,0
+EBS.US,D,20200915,000000,105,106.7103,102.21,102.76,436304,0
+EBS.US,D,20200916,000000,103.39,103.93,101.43,102.34,437725,0
+EBS.US,D,20200917,000000,100,102.22,99.02,101.63,327732,0
+EBS.US,D,20200918,000000,103.41,103.41,97.51,100.59,1396516,0
+EBS.US,D,20200921,000000,98.98,100.51,97.3,100,616366,0
+EBS.US,D,20200922,000000,100.32,101.31,97.31,100.75,504861,0
+EBS.US,D,20200923,000000,100.31,103.4,98.9,102.23,630752,0
+EBS.US,D,20200924,000000,100.03,100.49,97.68,99.11,338076,0
+EBS.US,D,20200925,000000,98.86,101.89,98.32,101.63,259486,0
+EBS.US,D,20200928,000000,102.28,103.8,101.18,103.64,404325,0
+EBS.US,D,20200929,000000,103.29,105,102.2,104.34,328757,0
+EBS.US,D,20200930,000000,104.11,105.37,102.6301,103.33,419205,0
+EBS.US,D,20201001,000000,103.94,106.01,103.2,105.89,307099,0
+EBS.US,D,20201002,000000,103.14,104.18,99.29,100.28,421543,0
+EBS.US,D,20201005,000000,101.88,106.08,101.15,105.94,385419,0
+EBS.US,D,20201006,000000,106.83,115.97,106.83,111.31,963944,0
+EBS.US,D,20201007,000000,113.14,114.78,107.24,108.72,776935,0
+EBS.US,D,20201008,000000,110.01,110.7695,107.23,110.41,299575,0
+EBS.US,D,20201009,000000,110.41,110.99,106.5,109.51,253974,0
+EBS.US,D,20201012,000000,110.6,111.57,107.49,111.47,475435,0
+EBS.US,D,20201013,000000,98.27,101.63,92.91,96.26,3495540,0
+EBS.US,D,20201014,000000,98.5,99.87,96,97.73,791227,0
+EBS.US,D,20201015,000000,96,99.712,95.2564,99.55,512002,0
+EBS.US,D,20201016,000000,100,100,98.18,98.88,354357,0
+EBS.US,D,20201019,000000,98,99.33,95.62,95.97,377281,0
+EBS.US,D,20201020,000000,95.97,98.36,93.77,96.71,621660,0
+EBS.US,D,20201021,000000,96.12,97.26,92.97,93.04,658318,0
+EBS.US,D,20201022,000000,93.13,98.19,93.05,97.65,464878,0
+EBS.US,D,20201023,000000,97.63,100.4899,95.89,96.11,806243,0
+EBS.US,D,20201026,000000,96,97.26,93.9,95.29,380322,0
+EBS.US,D,20201027,000000,95.71,96.5,94.13,94.89,358329,0
+EBS.US,D,20201028,000000,93.56,95.55,90.37,91.27,475899,0
+EBS.US,D,20201029,000000,91.84,92.49,88.805,90.77,388498,0
+EBS.US,D,20201030,000000,90.32,91.03,88.4546,89.97,405794,0
+EBS.US,D,20201102,000000,90.37,91.74,88.57,91.1,459896,0
+EBS.US,D,20201103,000000,91.33,93.3059,89.9233,92.79,416089,0
+EBS.US,D,20201104,000000,93.36,99.83,93.36,98.31,605916,0
+EBS.US,D,20201105,000000,99.19,99.19,96.02,97,552737,0
+EBS.US,D,20201106,000000,93.74,95.45,90.25,92.3,779443,0
+EBS.US,D,20201109,000000,98.21,98.49,89.66,89.69,727148,0
+EBS.US,D,20201110,000000,90,90.12,86.68,87.59,568818,0
+EBS.US,D,20201111,000000,89.41,89.99,88.01,88.42,397970,0
+EBS.US,D,20201112,000000,88.01,91.41,84.72,85.38,953426,0
+EBS.US,D,20201113,000000,86.45,87.55,84.99,86.75,585522,0
+EBS.US,D,20201116,000000,87,87.32,83.53,86.72,588717,0
+EBS.US,D,20201117,000000,87.35,88.8,84.36,85.31,521668,0
+EBS.US,D,20201118,000000,86.32,86.32,80.49,80.72,690358,0
+EBS.US,D,20201119,000000,80.76,83.29,80.25,80.56,481896,0
+EBS.US,D,20201120,000000,80.29,83,80.29,82.66,500611,0
+EBS.US,D,20201123,000000,82.87,83.7699,77.73,79.67,690574,0
+EBS.US,D,20201124,000000,80.21,80.83,77.9285,79.17,673685,0
+EBS.US,D,20201125,000000,79.66,81.75,78.88,80.41,515879,0
+EBS.US,D,20201127,000000,80.76,82.98,80.68,82.83,276544,0
+EBS.US,D,20201130,000000,83.26,84.305,81.75,81.93,501550,0
+EBS.US,D,20201201,000000,82.74,83.83,81.62,82.42,492949,0
+EBS.US,D,20201202,000000,82.15,82.53,80.83,81.95,397070,0
+EBS.US,D,20201203,000000,84,85.4604,82.29,82.45,463806,0
+EBS.US,D,20201204,000000,82,84.17,82,82.79,443277,0
+EBS.US,D,20201207,000000,83.46,84.9,82,82.16,481763,0
+EBS.US,D,20201208,000000,82.57,86.63,82.38,85.61,593172,0
+EBS.US,D,20201209,000000,86,86.68,79.65,81.14,634262,0
+EBS.US,D,20201210,000000,81.48,83.43,80.29,83.37,449224,0
+EBS.US,D,20201211,000000,83.06,84.475,82.289,83.68,389646,0
+EBS.US,D,20201214,000000,84.28,87.7,84.28,86.75,478304,0
+EBS.US,D,20201215,000000,86.75,89.48,85.88,89.29,544323,0
+EBS.US,D,20201216,000000,89.99,94.448,87.07,90.96,1318890,0
+EBS.US,D,20201217,000000,91.3,95.07,88.4352,95.01,856554,0
+EBS.US,D,20201218,000000,95.08,97.34,94.3,96.37,1531509,0
+EBS.US,D,20201221,000000,93.77,95.37,91.51,93.81,655288,0
+EBS.US,D,20201222,000000,94.86,96.5,94.23,95.77,558056,0
+EBS.US,D,20201223,000000,95.73,95.77,92.67,95.06,464376,0
+EBS.US,D,20201224,000000,95.06,96.335,93.39,93.84,176249,0
+EBS.US,D,20201228,000000,94.54,94.54,91.22,92.16,373098,0
+EBS.US,D,20201229,000000,92.77,92.85,89.6,90.14,388093,0
+EBS.US,D,20201230,000000,92.39,93.34,91.63,92.7,312296,0
+EBS.US,D,20201231,000000,92.48,92.48,89,89.6,359623,0
+EBS.US,D,20210104,000000,89.88,93.73,89.6,93.1,406365,0
+EBS.US,D,20210105,000000,93.01,97.85,93.01,96.99,489314,0
+EBS.US,D,20210106,000000,95.68,100.14,94.36,97.97,608738,0
+EBS.US,D,20210107,000000,98.52,102.1,97.78,100.77,395667,0
+EBS.US,D,20210108,000000,97.08,100.1723,95,97.23,512896,0
+EBS.US,D,20210111,000000,102.1,102.1,97.54,98.89,420788,0
+EBS.US,D,20210112,000000,101.9,104.13,101.58,103.38,577173,0
+EBS.US,D,20210113,000000,104.32,110.65,104,107.65,777924,0
+EBS.US,D,20210114,000000,108.24,109.4499,105.25,105.99,884557,0
+EBS.US,D,20210115,000000,105.01,107.925,104.51,106.29,518858,0
+EBS.US,D,20210119,000000,108,109.89,106.25,106.87,474244,0
+EBS.US,D,20210120,000000,107,110,106.169,107.87,513223,0
+EBS.US,D,20210121,000000,107.75,110.37,105.845,110.06,500996,0
+EBS.US,D,20210122,000000,108.85,109.34,106,107.12,429677,0
+EBS.US,D,20210125,000000,107.12,107.125,104.2579,106.37,513674,0
+EBS.US,D,20210126,000000,107.61,112.61,106.75,109.37,496262,0
+EBS.US,D,20210127,000000,107.5,108.79,104.4621,107.23,501845,0
+EBS.US,D,20210128,000000,107.64,111.9,107.31,108.49,439249,0
+EBS.US,D,20210129,000000,109.2,109.6,106.0541,106.85,438553,0
+EBS.US,D,20210201,000000,108,117.93,108,115.79,667600,0
+EBS.US,D,20210202,000000,117,117.97,113.41,116.79,443664,0
+EBS.US,D,20210203,000000,116.79,119.045,114.845,117.98,674999,0
+EBS.US,D,20210204,000000,117.36,118.54,113.695,116.43,526847,0
+EBS.US,D,20210205,000000,117.71,117.75,113.93,117.55,434400,0
+EBS.US,D,20210208,000000,118.25,124.005,118.01,123.45,648521,0
+EBS.US,D,20210209,000000,123,126.15,118.2,119.44,633394,0
+EBS.US,D,20210210,000000,119.5,122,117.01,119.92,376268,0
+EBS.US,D,20210211,000000,121.01,124.13,120.0996,123.87,473041,0
+EBS.US,D,20210212,000000,123.56,125.57,122.64,125.19,333382,0
+EBS.US,D,20210216,000000,125.89,127.2,122.335,123.23,326641,0
+EBS.US,D,20210217,000000,122.12,123.91,118.7402,122.51,317300,0
+EBS.US,D,20210218,000000,120.31,121.41,115.71,117.06,337275,0
+EBS.US,D,20210219,000000,106.98,110,102.05,103.04,2119191,0
+EBS.US,D,20210222,000000,101.51,103.49,97.18,97.74,1266835,0
+EBS.US,D,20210223,000000,93.26,93.95,89.14,93.49,1311974,0
+EBS.US,D,20210224,000000,98,99.15,96.29,98.8,564347,0
+EBS.US,D,20210225,000000,98.45,101.41,96.3935,97.15,509225,0
+EBS.US,D,20210226,000000,97.5,98.6822,92.86,96,548943,0
+EBS.US,D,20210301,000000,98.78,102.3,98.01,102.2,737672,0
+EBS.US,D,20210302,000000,102.46,102.8766,98.91,99.3,588364,0
+EBS.US,D,20210303,000000,98.87,101.2335,94.37,94.73,855180,0
+EBS.US,D,20210304,000000,93.36,94.8,88.91,90.87,755754,0
+EBS.US,D,20210305,000000,92.6,92.99,86.16,92.31,726433,0
+EBS.US,D,20210308,000000,90.7,92.08,86.17,86.23,846944,0
+EBS.US,D,20210309,000000,87.66,90.33,86.62,86.99,813898,0
+EBS.US,D,20210310,000000,89.01,90.465,88.6,89.63,520439,0
+EBS.US,D,20210311,000000,91.79,94.88,91.29,91.9,574116,0
+EBS.US,D,20210312,000000,90.93,91.3,88.54,90.19,561168,0
+EBS.US,D,20210315,000000,90.82,93.24,90.23,91.84,451816,0
+EBS.US,D,20210316,000000,91.91,94.99,91.12,93.03,450078,0
+EBS.US,D,20210317,000000,91.55,92.82,89.78,91.65,501292,0
+EBS.US,D,20210318,000000,90.31,91.98,88,88.29,375616,0
+EBS.US,D,20210319,000000,88.84,91.2,88.3,90.98,1268831,0
+EBS.US,D,20210322,000000,92.11,96.025,91.61,95.03,512193,0
+EBS.US,D,20210323,000000,94.53,95.44,92.7,93.18,575185,0
+EBS.US,D,20210324,000000,93.49,94.608,90.5525,90.85,354053,0
+EBS.US,D,20210325,000000,90,94.04,89.855,93.88,465084,0
+EBS.US,D,20210326,000000,94.26,95.585,92.44,94.53,297671,0
+EBS.US,D,20210329,000000,94.3,94.89,92.18,92.83,281495,0
+EBS.US,D,20210330,000000,92.32,93.46,90,90.3,820137,0
+EBS.US,D,20210331,000000,91.48,94,91.44,92.91,410505,0
+EBS.US,D,20210401,000000,85,85.45,79.38,80.46,3196836,0
+EBS.US,D,20210405,000000,80.03,80.12,77.2,78.62,1416338,0
+EBS.US,D,20210406,000000,78.95,80.25,77.92,79.25,1334965,0
+EBS.US,D,20210407,000000,79.55,82.31,78.32,78.86,1310775,0
+EBS.US,D,20210408,000000,79.75,79.75,76.39,78.58,885488,0
+EBS.US,D,20210409,000000,77.47,78,75.09,77.35,979948,0
+EBS.US,D,20210412,000000,77.41,77.54,75.1101,75.86,626166,0
+EBS.US,D,20210413,000000,73.26,75.565,71.55,72.76,1452746,0
+EBS.US,D,20210414,000000,73.52,75.728,73.3357,74.47,1202478,0
+EBS.US,D,20210415,000000,75.49,75.49,74.35,74.47,828189,0
+EBS.US,D,20210416,000000,74.89,77.8,74.42,77.64,493821,0
+EBS.US,D,20210419,000000,75.24,75.24,67.5282,67.87,1603844,0
+EBS.US,D,20210420,000000,67.02,67.5,64.87,65.62,2106268,0
+EBS.US,D,20210421,000000,65.3,66.73,64.87,66,1171053,0
+EBS.US,D,20210422,000000,63.26,64.47,61,63.12,1771948,0
+EBS.US,D,20210423,000000,63.47,63.47,60.7,61.94,1402438,0
+EBS.US,D,20210426,000000,62.41,64.77,62.21,63.99,860771,0
+EBS.US,D,20210427,000000,63.84,64.9499,63.2,63.75,602457,0
+EBS.US,D,20210428,000000,63.19,63.43,62,62.05,536663,0
+EBS.US,D,20210429,000000,62.9,63.25,61.1,63.15,858265,0
+EBS.US,D,20210430,000000,61.82,63.11,60.72,60.98,997874,0
+EBS.US,D,20210503,000000,61.35,61.94,60.71,61.59,708613,0
+EBS.US,D,20210504,000000,60.85,61.23,58.83,59.1,929685,0
+EBS.US,D,20210505,000000,58.79,62.37,58.79,61.01,571935,0
+EBS.US,D,20210506,000000,60,61.88,59.9,60.85,965314,0
+EBS.US,D,20210507,000000,61.41,62.5,61.1,61.62,432564,0
+EBS.US,D,20210510,000000,61.73,61.99,59.74,59.87,524463,0
+EBS.US,D,20210511,000000,55.18,59.5,55.0692,58.8,870678,0
+EBS.US,D,20210512,000000,58.32,59.9719,58.14,58.6,546284,0
+EBS.US,D,20210513,000000,59.03,59.91,58.3,58.5,621741,0
+EBS.US,D,20210514,000000,59.68,62.18,59.41,62,489039,0
+EBS.US,D,20210517,000000,61.92,62.24,60.2,60.29,559933,0
+EBS.US,D,20210518,000000,59.94,60.095,57.66,58.23,806149,0
+EBS.US,D,20210519,000000,57.31,57.7,55.845,56.69,1022741,0
+EBS.US,D,20210520,000000,57.52,58.69,57.18,58.64,525000,0
+EBS.US,D,20210521,000000,59.01,59.49,58.05,58.5,439360,0
+EBS.US,D,20210524,000000,58.85,58.99,56.82,56.87,333888,0
+EBS.US,D,20210525,000000,56.86,57.51,56.01,56.61,401725,0
+EBS.US,D,20210526,000000,56.86,57.62,56.46,57.45,322897,0
+EBS.US,D,20210527,000000,57.42,58.02,56.585,57.8,431843,0
+EBS.US,D,20210528,000000,60.69,62.12,59.635,60.65,1534820,0
+EBS.US,D,20210601,000000,60.7,62.35,60.2,61.74,784092,0
+EBS.US,D,20210602,000000,61.68,61.93,60.3287,61.78,1047925,0
+EBS.US,D,20210603,000000,61,62.63,60.93,61.64,464717,0
+EBS.US,D,20210604,000000,62,64.56,62,64.4,743437,0
+EBS.US,D,20210607,000000,64.3,66.22,63.91,65.49,991072,0
+EBS.US,D,20210608,000000,65.99,66.1,62.8,63.91,543178,0
+EBS.US,D,20210609,000000,64.62,65.71,63.93,65.06,467580,0
+EBS.US,D,20210610,000000,65.13,66.03,64.81,65.48,374852,0
+EBS.US,D,20210611,000000,65.51,66.12,62.72,63.51,829603,0
+EBS.US,D,20210614,000000,63.58,63.98,60.57,61.79,810073,0
+EBS.US,D,20210615,000000,61.36,63.19,61.02,61.57,862526,0
+EBS.US,D,20210616,000000,61.92,62.86,61.12,61.96,459278,0
+EBS.US,D,20210617,000000,61.52,63.62,61.45,63.12,555982,0
+EBS.US,D,20210618,000000,62.8,63.635,60.2,60.55,2017061,0
+EBS.US,D,20210621,000000,60.93,61.725,60.25,61.09,596296,0
+EBS.US,D,20210622,000000,60.75,61.13,58.66,58.85,647092,0
+EBS.US,D,20210623,000000,58.72,60.29,58.7,60.05,446485,0
+EBS.US,D,20210624,000000,60.45,62.13,60.18,61.85,420850,0
+EBS.US,D,20210625,000000,62.48,63.46,62.31,63.37,2860652,0
+EBS.US,D,20210628,000000,64.04,64.1656,62.03,62.68,478685,0
+EBS.US,D,20210629,000000,62.68,64.17,62.08,64,1179093,0
+EBS.US,D,20210630,000000,63.66,63.949,62.92,62.99,873506,0
+EBS.US,D,20210701,000000,63.08,64.12,62.7201,64.03,450362,0
+EBS.US,D,20210702,000000,64,65.61,62.8701,63.76,522079,0
+EBS.US,D,20210706,000000,63.17,63.47,60.89,61.67,370172,0
+EBS.US,D,20210707,000000,61.79,61.9999,60.86,61.53,617556,0
+EBS.US,D,20210708,000000,60.27,60.47,58.23,59.07,596814,0
+EBS.US,D,20210709,000000,59.44,60.9,59.01,60.15,380880,0
+EBS.US,D,20210712,000000,60.38,60.835,59.51,59.74,284997,0
+EBS.US,D,20210713,000000,59.02,59.58,57.82,57.92,412667,0
+EBS.US,D,20210714,000000,58.36,59.26,57.85,58.59,314521,0
+EBS.US,D,20210715,000000,58.04,60.84,57.905,60.43,477091,0
+EBS.US,D,20210716,000000,61.16,63.8293,60.5,62.43,585590,0
+EBS.US,D,20210719,000000,61,63.7,60.49,63.68,523656,0
+EBS.US,D,20210720,000000,63.69,65.76,63.25,65.12,897372,0
+EBS.US,D,20210721,000000,65.25,66.18,63.73,66.05,672076,0
+EBS.US,D,20210722,000000,65.7,66.28,63.55,63.65,284815,0
+EBS.US,D,20210723,000000,64.39,64.6999,63.77,64.39,234843,0
+EBS.US,D,20210726,000000,64.39,64.39,62.16,62.37,238647,0
+EBS.US,D,20210727,000000,61.78,62.775,60.815,62.71,305504,0
+EBS.US,D,20210728,000000,63.28,65.65,62.705,65.16,444381,0
+EBS.US,D,20210729,000000,66.24,68.0281,65.16,65.22,675119,0
+EBS.US,D,20210730,000000,60.61,67.69,60.5,65.9,887923,0
+EBS.US,D,20210802,000000,65.93,66.78,62.04,63.72,721467,0
+EBS.US,D,20210803,000000,63.49,64.2,62.61,63.38,404044,0
+EBS.US,D,20210804,000000,62.64,64.08,61.7,62.04,397890,0
+EBS.US,D,20210805,000000,62,62.46,61.11,61.55,358955,0
+EBS.US,D,20210806,000000,61.27,62.36,60.42,60.81,403733,0
+EBS.US,D,20210809,000000,60.85,62.33,60.76,61.25,232731,0
+EBS.US,D,20210810,000000,61.04,61.96,59.175,60.36,307382,0
+EBS.US,D,20210811,000000,60.59,61.2899,59.45,60.45,284942,0
+EBS.US,D,20210812,000000,61.1,62.925,60.64,62.69,360679,0
+EBS.US,D,20210813,000000,63.23,64.01,61.295,61.58,333973,0
+EBS.US,D,20210816,000000,60.88,61.1,59.52,59.86,269873,0
+EBS.US,D,20210817,000000,59.13,62.78,58.81,62.66,361009,0
+EBS.US,D,20210818,000000,62.84,62.9,60.74,60.76,300435,0
+EBS.US,D,20210819,000000,60.21,62.21,59.86,61.05,351987,0
+EBS.US,D,20210820,000000,61.1,63.46,60.89,63.23,351135,0
+EBS.US,D,20210823,000000,63.94,65.04,63.38,63.67,383258,0
+EBS.US,D,20210824,000000,63.84,63.84,62.35,62.76,247082,0
+EBS.US,D,20210825,000000,62.76,64.585,62.2,64.33,317936,0
+EBS.US,D,20210826,000000,64.4,64.89,62.69,62.85,336155,0
+EBS.US,D,20210827,000000,63.48,64.45,62.54,64.16,476047,0
+EBS.US,D,20210830,000000,64.65,65.09,63.71,63.82,310576,0
+EBS.US,D,20210831,000000,63.25,64.055,62.61,63.08,518903,0
+EBS.US,D,20210901,000000,63.14,64.07,62.42,63.66,342004,0
+EBS.US,D,20210902,000000,64.01,64.04,62.65,63.41,286383,0
+EBS.US,D,20210903,000000,62.97,63.59,62.2,63.21,379781,0
+EBS.US,D,20210907,000000,63.14,63.33,60.26,60.78,462271,0
+EBS.US,D,20210908,000000,60.81,61.25,59.77,59.83,302598,0
+EBS.US,D,20210909,000000,59.58,59.78,58.5,58.5,298071,0
+EBS.US,D,20210910,000000,58.34,58.85,56.83,57.09,484317,0
+EBS.US,D,20210913,000000,57.71,58,57.05,57.38,317846,0
+EBS.US,D,20210914,000000,57.4,57.9,56.57,57.24,299035,0
+EBS.US,D,20210915,000000,57.12,58.33,56.76,57.15,348296,0
+EBS.US,D,20210916,000000,57.19,57.94,56.6,57.47,293151,0
+EBS.US,D,20210917,000000,57.35,57.65,56.5,57.14,1109325,0
+EBS.US,D,20210920,000000,56.23,57.14,55.87,56.36,414156,0
+EBS.US,D,20210921,000000,56.55,57.07,53.77,54.39,529301,0
+EBS.US,D,20210922,000000,54.53,55.31,53.8,53.85,405595,0
+EBS.US,D,20210923,000000,54.16,54.9,53.06,53.84,470694,0
+EBS.US,D,20210924,000000,53.61,53.75,52.36,52.39,365502,0
+EBS.US,D,20210927,000000,52.26,54.45,52.26,53.44,403156,0
+EBS.US,D,20210928,000000,53.06,53.65,52.2,53.15,363858,0
+EBS.US,D,20210929,000000,53.03,53.12,51.57,51.7,418067,0
+EBS.US,D,20210930,000000,51.84,52.2,50.02,50.07,464557,0
+EBS.US,D,20211001,000000,50,55.35,49.35,55.01,780524,0
+EBS.US,D,20211004,000000,54.58,55.21,53.28,53.48,478359,0
+EBS.US,D,20211005,000000,54.04,54.46,52.86,53.01,270422,0
+EBS.US,D,20211006,000000,52.13,53.05,51.88,52.59,319671,0
+EBS.US,D,20211007,000000,53.12,54.9,52.93,53.31,556262,0
+EBS.US,D,20211008,000000,53.36,54.21,52.37,52.46,262226,0
+EBS.US,D,20211011,000000,52.4,53.98,51.55,51.58,226276,0
+EBS.US,D,20211012,000000,51.49,52.08,50.91,51.08,246031,0
+EBS.US,D,20211013,000000,50.91,51.85,50.81,51.36,218949,0
+EBS.US,D,20211014,000000,51.82,52.39,51.24,51.45,238752,0
+EBS.US,D,20211015,000000,52.17,52.5,50.66,50.69,306142,0
+EBS.US,D,20211018,000000,50.15,50.95,50,50.41,387873,0
+EBS.US,D,20211019,000000,50.89,51.54,50.42,51.02,399243,0
+EBS.US,D,20211020,000000,50.59,50.9,49.53,49.77,367898,0
+EBS.US,D,20211021,000000,50,51.03,49.94,50.59,331884,0
+EBS.US,D,20211022,000000,50.2,50.76,49.5,49.85,367890,0
+EBS.US,D,20211025,000000,49.69,50.99,49.41,50.86,316021,0
+EBS.US,D,20211026,000000,51.13,51.19,49.97,50.38,334580,0
+EBS.US,D,20211027,000000,50.48,50.6435,48.17,48.23,383404,0
+EBS.US,D,20211028,000000,48.24,49.31,48.16,48.79,427489,0
+EBS.US,D,20211029,000000,48.45,48.97,47.35,47.67,427189,0
+EBS.US,D,20211101,000000,47.83,50.14,47.67,49.93,511054,0
+EBS.US,D,20211102,000000,50,50.98,48.87,50.98,290187,0
+EBS.US,D,20211103,000000,50.83,52.69,50.83,52.59,372608,0
+EBS.US,D,20211104,000000,52.18,52.76,51.93,52.61,482780,0
+EBS.US,D,20211105,000000,40.11,40.41,29.88,33.11,7245392,0
+EBS.US,D,20211108,000000,33.42,34.97,32.02,34.52,1941791,0
+EBS.US,D,20211109,000000,34.27,36.79,33.33,35.09,1468060,0
+EBS.US,D,20211110,000000,34.37,36.88,34.02,35.1,927353,0
+EBS.US,D,20211111,000000,34.99,35.9,34.8,35.44,481669,0
+EBS.US,D,20211112,000000,37.25,38.2,36.09,36.94,923946,0
+EBS.US,D,20211115,000000,37.06,37.94,36.91,37.91,583681,0
+EBS.US,D,20211116,000000,39.03,41.25,38.9,40.85,923547,0
+EBS.US,D,20211117,000000,40.53,41.79,40.28,40.9,753195,0
+EBS.US,D,20211118,000000,41.16,41.59,39.26,39.41,673158,0
+EBS.US,D,20211119,000000,39.47,41.4,39.44,40.07,668343,0
+EBS.US,D,20211122,000000,39.78,41.064,39,39.87,839625,0
+EBS.US,D,20211123,000000,42.22,43.85,41.97,42.6,2539351,0
+EBS.US,D,20211124,000000,42.45,43.615,41.66,43.17,1008065,0
+EBS.US,D,20211126,000000,44.04,45.06,43.8,44.21,1063912,0
+EBS.US,D,20211129,000000,44.4,44.95,41.41,42.1,9805434,0
+EBS.US,D,20211130,000000,42.1,44.935,42.1,44.12,1352746,0
+EBS.US,D,20211201,000000,44.08,44.99,43.63,43.63,1150345,0
+EBS.US,D,20211202,000000,43.35,44.12,41.84,42.72,627194,0
+EBS.US,D,20211203,000000,43.18,43.76,41.61,41.89,806824,0
+EBS.US,D,20211206,000000,41.85,42.89,41.46,41.99,898265,0
+EBS.US,D,20211207,000000,42.62,43.31,41.5,42.2,786973,0
+EBS.US,D,20211208,000000,42.64,42.64,40.92,41.31,608814,0
+EBS.US,D,20211209,000000,41,41.77,39.97,39.99,755506,0
+EBS.US,D,20211210,000000,39.9,40.635,39.35,40.05,682843,0
+EBS.US,D,20211213,000000,39.93,41.83,39.93,40.45,1205927,0
+EBS.US,D,20211214,000000,40.21,41.87,40.04,40.84,673236,0
+EBS.US,D,20211215,000000,40.86,42.42,39.94,42.29,1023010,0
+EBS.US,D,20211216,000000,42.3,43.28,41.6,42.53,872335,0
+EBS.US,D,20211217,000000,42.39,45.2,42.13,45.04,3692259,0
+EBS.US,D,20211220,000000,44.71,45.04,43.52,44.36,944020,0
+EBS.US,D,20211221,000000,44.52,45.9,44.45,45.82,606522,0
+EBS.US,D,20211222,000000,45.27,45.68,44.31,44.69,520037,0
+EBS.US,D,20211223,000000,44.27,45.56,43.59,45.52,547914,0
+EBS.US,D,20211227,000000,45.32,45.925,44.5454,45.64,451274,0
+EBS.US,D,20211228,000000,45.72,46.42,44.87,44.94,427188,0
+EBS.US,D,20211229,000000,44.84,46.06,44.19,45.64,589122,0
+EBS.US,D,20211230,000000,45.6,46.53,44.98,45.14,528345,0
+EBS.US,D,20211231,000000,45.18,45.59,43.39,43.47,589278,0
+EBS.US,D,20220103,000000,43.79,48.21,43.48,47.97,784057,0
+EBS.US,D,20220104,000000,47.44,48.07,46.33,47.17,533144,0
+EBS.US,D,20220105,000000,47.72,48.98,46.23,46.26,646602,0
+EBS.US,D,20220106,000000,46.26,48.94,45.83,48.35,741488,0
+EBS.US,D,20220107,000000,48.35,50.31,48.21,48.78,745247,0
+EBS.US,D,20220110,000000,48.2,50.27,47.95,50.2,627827,0
+EBS.US,D,20220111,000000,50.33,51.535,50.09,50.89,573068,0
+EBS.US,D,20220112,000000,50.28,51.11,48.5,48.54,770206,0
+EBS.US,D,20220113,000000,48.8,50.6,48.03,49.48,545014,0
+EBS.US,D,20220114,000000,49.19,52.28,49.005,52.22,684660,0
+EBS.US,D,20220118,000000,52.06,52.06,47.21,47.23,690001,0
+EBS.US,D,20220119,000000,47.51,47.97,45.46,45.59,569915,0
+EBS.US,D,20220120,000000,47.31,48.2,46.24,46.52,610265,0
+EBS.US,D,20220121,000000,45.97,48.08,45.73,46.97,642312,0
+EBS.US,D,20220124,000000,46,46.87,44.37,46.2,753849,0
+EBS.US,D,20220125,000000,45.94,47.01,44.58,46.42,420123,0
+EBS.US,D,20220126,000000,46.86,47.12,44.935,45.12,640493,0
+EBS.US,D,20220127,000000,45.58,45.73,44.06,44.24,593722,0
+EBS.US,D,20220128,000000,43.92,45.34,43.4,45.3,358591,0
+EBS.US,D,20220131,000000,44.59,47.04,44.59,46.8,449083,0
+EBS.US,D,20220201,000000,46.83,47.47,45.88,47.04,288674,0
+EBS.US,D,20220202,000000,46.76,46.76,44.785,45.16,423137,0
+EBS.US,D,20220203,000000,45.04,45.56,44.53,44.6,262602,0
+EBS.US,D,20220204,000000,44.18,45.7,43.72,45.3,433911,0
+EBS.US,D,20220207,000000,45.74,47.1,45.57,45.67,390689,0
+EBS.US,D,20220208,000000,45.39,46.06,44.3,44.84,408012,0
+EBS.US,D,20220209,000000,44.85,46.68,44.85,46.68,683798,0
+EBS.US,D,20220210,000000,45.78,47.71,42.89,43.44,1040904,0
+EBS.US,D,20220211,000000,44.05,46.69,43.48,45.74,366755,0
+EBS.US,D,20220214,000000,45.21,46.24,44.17,44.63,730633,0
+EBS.US,D,20220215,000000,44.96,45.615,43.715,44.83,320912,0
+EBS.US,D,20220216,000000,44.51,44.74,43.78,44.23,345431,0
+EBS.US,D,20220217,000000,43.6,44.17,42.19,42.46,402910,0
+EBS.US,D,20220218,000000,42.22,42.63,41.2,41.82,442340,0
+EBS.US,D,20220222,000000,41.32,42.75,41.19,42.23,475971,0
+EBS.US,D,20220223,000000,42.31,43.47,41.87,42.47,582963,0
+EBS.US,D,20220224,000000,41.27,42.43,40.76,42.34,564530,0
+EBS.US,D,20220225,000000,41.19,42.36,39.14,39.64,824423,0
+EBS.US,D,20220228,000000,38.89,42.95,38.75,41.38,1421478,0
+EBS.US,D,20220301,000000,40.63,42.925,40.63,41.53,743859,0
+EBS.US,D,20220302,000000,41.57,44.61,41.01,43.56,584884,0
+EBS.US,D,20220303,000000,43.82,43.82,41.87,41.99,573952,0
+EBS.US,D,20220304,000000,41.38,42.28,40.6544,41.59,463899,0
+EBS.US,D,20220307,000000,41.27,42.025,40.73,41.17,585165,0
+EBS.US,D,20220308,000000,40.91,42.76,40.65,41.28,506462,0
+EBS.US,D,20220309,000000,41.58,42.35,41.08,42.2,563382,0
+EBS.US,D,20220310,000000,41.87,42.01,39.05,39.54,687487,0
+EBS.US,D,20220311,000000,39.61,39.75,36.4,36.48,738058,0
+EBS.US,D,20220314,000000,36.42,37.72,36.2,37.03,846264,0
+EBS.US,D,20220315,000000,37.12,38.44,36.57,38.21,624377,0
+EBS.US,D,20220316,000000,38.19,39.14,37.81,39.14,692918,0
+EBS.US,D,20220317,000000,39.1,39.745,38.41,39.68,817453,0
+EBS.US,D,20220318,000000,39.95,42.93,39.67,42.76,1144015,0
+EBS.US,D,20220321,000000,42.85,43.8247,41.2,41.5,598185,0
+EBS.US,D,20220322,000000,41.69,42.77,41.115,42.52,610807,0
+EBS.US,D,20220323,000000,42.19,43.55,41.94,42.5,500855,0
+EBS.US,D,20220324,000000,42.99,43.66,42.16,43.18,399261,0
+EBS.US,D,20220325,000000,43.3,44.41,42.85,44.2,421897,0
+EBS.US,D,20220328,000000,43.99,45.14,42.435,42.95,353820,0
+EBS.US,D,20220329,000000,43.47,44.39,43.2786,43.96,426309,0
+EBS.US,D,20220330,000000,43.92,43.93,41.64,41.78,409446,0
+EBS.US,D,20220331,000000,41.7,41.83,41.01,41.06,646618,0
+EBS.US,D,20220401,000000,41.53,43.815,41.4,43.63,884962,0
+EBS.US,D,20220404,000000,44.04,44.04,42.81,43.21,551840,0
+EBS.US,D,20220405,000000,43.12,43.96,42.01,42.08,527941,0
+EBS.US,D,20220406,000000,41.83,43.78,41.47,43.25,491331,0
+EBS.US,D,20220407,000000,42.78,43.46,41.87,42.28,559450,0
+EBS.US,D,20220408,000000,42.45,43.41,41.47,41.63,458426,0
+EBS.US,D,20220411,000000,41.46,42.232,41.17,41.83,538730,0
+EBS.US,D,20220412,000000,42.22,43.33,41.36,41.89,469910,0
+EBS.US,D,20220413,000000,41.93,43.115,41.75,42.35,378061,0
+EBS.US,D,20220414,000000,42.12,42.53,40.74,41.4,511055,0
+EBS.US,D,20220418,000000,41.89,41.89,40.43,40.59,595381,0
+EBS.US,D,20220419,000000,41.13,41.35,40.17,41.18,574208,0
+EBS.US,D,20220420,000000,41.34,41.87,40.94,40.95,329378,0
+EBS.US,D,20220421,000000,41.13,41.29,38.84,39.08,479325,0
+EBS.US,D,20220422,000000,38.75,39.07,37.2,37.26,533371,0
+EBS.US,D,20220425,000000,36.99,38.46,36.68,38.28,519255,0
+EBS.US,D,20220426,000000,38.1,38.37,36.75,37.02,502828,0
+EBS.US,D,20220427,000000,36.69,37.31,36.18,36.47,476383,0
+EBS.US,D,20220428,000000,36.68,36.68,34.53,36.61,788073,0
+EBS.US,D,20220429,000000,34.61,34.9354,31.405,32.38,1301767,0
+EBS.US,D,20220502,000000,32.01,33.87,31.52,33.78,1057868,0
+EBS.US,D,20220503,000000,33.41,34.015,32.45,33.37,624521,0
+EBS.US,D,20220504,000000,33.09,34.01,32.07,33.85,643134,0
+EBS.US,D,20220505,000000,33.41,33.41,31.42,32.28,1047849,0
+EBS.US,D,20220506,000000,32.02,32.38,31.255,31.47,659255,0
+EBS.US,D,20220509,000000,31,31.7,30.31,30.67,956430,0
+EBS.US,D,20220510,000000,30.56,31.31,30.04,30.4,763298,0
+EBS.US,D,20220511,000000,29.99,30.52,27.835,27.97,803470,0
+EBS.US,D,20220512,000000,27.92,29.2,27.61,29.08,827489,0
+EBS.US,D,20220513,000000,29.44,29.54,28.25,28.74,550289,0
+EBS.US,D,20220516,000000,28.45,29.46,27.9,28.62,423749,0
+EBS.US,D,20220517,000000,29.18,29.83,28.88,29.67,411163,0
+EBS.US,D,20220518,000000,29.29,29.55,28.105,28.34,586910,0
+EBS.US,D,20220519,000000,32.59,33.54,31.34,31.69,1085553,0
+EBS.US,D,20220520,000000,33.75,37.2,33.22,35.33,3275740,0
+EBS.US,D,20220523,000000,40.45,40.45,36.48,36.67,4160833,0
+EBS.US,D,20220524,000000,35.53,36.27,32.94,33.33,1372754,0
+EBS.US,D,20220525,000000,33.36,34.6678,32.76,33.74,854648,0
+EBS.US,D,20220526,000000,33.41,34,32,32.19,890150,0
+EBS.US,D,20220527,000000,32.3,35.2569,31.6,35.22,1125287,0
+EBS.US,D,20220531,000000,34.89,34.99,32.82,32.96,967432,0
+EBS.US,D,20220601,000000,32.71,33,31.5053,32.17,714977,0
+EBS.US,D,20220602,000000,32.2,32.85,31.3101,32.77,432399,0
+EBS.US,D,20220603,000000,32.46,32.99,31.38,32.24,568894,0
+EBS.US,D,20220606,000000,32.18,32.18,30.65,30.8,791420,0
+EBS.US,D,20220607,000000,30.42,32.48,30.181,32.38,656838,0
+EBS.US,D,20220608,000000,32.09,32.76,31.695,31.95,571147,0
+EBS.US,D,20220609,000000,31.63,32.2,31.15,31.5,578503,0
+EBS.US,D,20220610,000000,30.84,31.05,29.62,29.91,546147,0
+EBS.US,D,20220613,000000,29.34,29.695,28.06,28.33,644845,0
+EBS.US,D,20220614,000000,28.08,28.639,27.31,27.68,570454,0
+EBS.US,D,20220615,000000,27.83,28.7088,27.4076,28.4,553405,0
+EBS.US,D,20220616,000000,27.56,27.8,26.85,27.42,453534,0
+EBS.US,D,20220617,000000,27.55,28.8384,27.55,28.55,1687360,0
+EBS.US,D,20220621,000000,29.09,29.78,28.61,29.15,526165,0
+EBS.US,D,20220622,000000,28.64,30.52,28.64,30.17,427620,0
+EBS.US,D,20220623,000000,30.58,32.35,30.58,32.34,558638,0
+EBS.US,D,20220624,000000,32.85,33.15,31.95,32.76,783681,0
+EBS.US,D,20220627,000000,32.44,32.95,32.1247,32.65,448853,0
+EBS.US,D,20220628,000000,32.93,33.05,31.16,31.25,404631,0
+EBS.US,D,20220629,000000,31.43,31.43,30.2,30.53,386509,0
+EBS.US,D,20220630,000000,30.4,31.81,30.04,31.04,545932,0
+EBS.US,D,20220701,000000,31.05,32.06,30.41,31.83,448471,0
+EBS.US,D,20220705,000000,31.4,33.27,30.97,33.26,622757,0
+EBS.US,D,20220706,000000,33.11,33.54,32.5369,32.84,359493,0
+EBS.US,D,20220707,000000,33.25,33.57,32.68,33.45,383266,0
+EBS.US,D,20220708,000000,33.18,33.95,32.98,33.69,321260,0
+EBS.US,D,20220711,000000,33.5,33.5,32.12,32.16,498569,0
+EBS.US,D,20220712,000000,32.19,32.32,30.99,31.31,529227,0
+EBS.US,D,20220713,000000,30.53,31.7,30.52,31.5,921822,0
+EBS.US,D,20220714,000000,31,31.13,29.06,29.27,413054,0
+EBS.US,D,20220715,000000,29.88,30.99,29.265,30.53,461481,0
+EBS.US,D,20220718,000000,30.89,31.63,29.95,30.16,459347,0
+EBS.US,D,20220719,000000,31.14,31.91,30.735,31.88,466818,0
+EBS.US,D,20220720,000000,31.6,32.485,31.02,31.64,328085,0
+EBS.US,D,20220721,000000,31.41,31.62,30.67,31.62,408995,0
+EBS.US,D,20220722,000000,31.81,31.88,30.9,31.25,438994,0
+EBS.US,D,20220725,000000,33.3,33.55,31.76,33.21,669748,0
+EBS.US,D,20220726,000000,33.06,34.7731,32.68,34.39,768770,0
+EBS.US,D,20220727,000000,34.39,35.63,33.665,35.52,807311,0
+EBS.US,D,20220728,000000,35.34,36.14,34.7201,35.8,527088,0
+EBS.US,D,20220729,000000,35.61,36.015,34.13,34.64,558514,0
+EBS.US,D,20220801,000000,34.61,35.26,34.0402,34.23,582397,0
+EBS.US,D,20220802,000000,33.31,33.37,27.13,30.26,1562175,0
+EBS.US,D,20220803,000000,30.75,31.4113,30.03,30.72,857231,0
+EBS.US,D,20220804,000000,31.02,32.76,30.6,32.74,1010396,0
+EBS.US,D,20220805,000000,31.65,32.07,31.03,31.65,841474,0
+EBS.US,D,20220808,000000,31.85,32.15,30.55,30.55,611762,0
+EBS.US,D,20220809,000000,30.01,30.68,29.36,29.72,721622,0
+EBS.US,D,20220810,000000,30.48,30.6,29.7,30.5,551152,0
+EBS.US,D,20220811,000000,30.51,30.94,29.59,29.89,831099,0
+EBS.US,D,20220812,000000,30.45,30.87,29.6,30.5,1133343,0
+EBS.US,D,20220815,000000,29.78,30.5,29.56,30.5,831360,0
+EBS.US,D,20220816,000000,30.36,30.36,29.05,29.39,725350,0
+EBS.US,D,20220817,000000,28.99,29.26,28.43,28.43,529101,0
+EBS.US,D,20220818,000000,28.65,28.68,28.01,28.5,598180,0
+EBS.US,D,20220819,000000,28.38,28.515,27.8639,28.11,372253,0
+EBS.US,D,20220822,000000,27.71,27.93,27.15,27.29,467499,0
+EBS.US,D,20220823,000000,27.27,27.57,26.88,27.29,456012,0
+EBS.US,D,20220824,000000,27.09,27.51,26.7877,27,530849,0
+EBS.US,D,20220825,000000,27.29,27.63,27.06,27.5,529586,0
+EBS.US,D,20220826,000000,27.35,27.35,25.21,25.62,665781,0
+EBS.US,D,20220829,000000,25.09,25.76,24.585,24.61,656696,0
+EBS.US,D,20220830,000000,24.91,24.97,24.12,24.2,764955,0
+EBS.US,D,20220831,000000,24.18,24.43,23.65,24.02,686821,0
+EBS.US,D,20220901,000000,23.66,23.71,22.85,23.69,693236,0
+EBS.US,D,20220902,000000,23.93,24.18,22.85,23.01,671078,0
+EBS.US,D,20220906,000000,22.9,22.9,21.86,22.31,693101,0
+EBS.US,D,20220907,000000,22.32,22.83,21.91,22.74,665079,0
+EBS.US,D,20220908,000000,22.42,23.085,22.37,23,399700,0
+EBS.US,D,20220909,000000,23.22,25.19,23.22,25.07,641224,0
+EBS.US,D,20220912,000000,25.1,25.49,24.7,25.05,467455,0
+EBS.US,D,20220913,000000,24.28,24.39,22.61,22.87,664233,0
+EBS.US,D,20220914,000000,23.07,23.31,22.28,22.72,499865,0
+EBS.US,D,20220915,000000,22.63,23.39,22.63,23.06,598402,0
+EBS.US,D,20220916,000000,23.06,23.4459,22.52,22.95,1619859,0
+EBS.US,D,20220919,000000,22.52,22.61,21.82,22.5,717502,0
+EBS.US,D,20220920,000000,22.13,22.36,21.68,21.79,487963,0
+EBS.US,D,20220921,000000,21.86,22.35,21.33,21.37,641051,0
+EBS.US,D,20220922,000000,21.2,21.36,20.77,21.14,496772,0
+EBS.US,D,20220923,000000,20.67,21.02,20.34,20.86,672579,0
+EBS.US,D,20220926,000000,20.8,21.42,20.06,20.09,479297,0
+EBS.US,D,20220927,000000,20.48,20.77,20.24,20.53,535458,0
+EBS.US,D,20220928,000000,20.98,21.57,20.54,21.33,608388,0
+EBS.US,D,20220929,000000,20.96,20.96,20.29,20.78,521899,0
+EBS.US,D,20220930,000000,20.89,21.88,20.89,20.99,519483,0
+EBS.US,D,20221003,000000,21.49,21.63,20.99,21.07,764613,0
+EBS.US,D,20221004,000000,21.54,21.75,21.16,21.42,1020953,0
+EBS.US,D,20221005,000000,20.91,21.13,20.25,20.84,512745,0
+EBS.US,D,20221006,000000,20.6,20.93,20.335,20.68,455808,0
+EBS.US,D,20221007,000000,20.37,20.44,19.395,19.51,771432,0
+EBS.US,D,20221010,000000,19.47,20.01,19.41,19.68,637830,0
+EBS.US,D,20221011,000000,19.46,20.52,19.3,19.87,667260,0
+EBS.US,D,20221012,000000,19.86,19.95,19.57,19.67,550323,0
+EBS.US,D,20221013,000000,19.04,20.21,19,19.96,423923,0
+EBS.US,D,20221014,000000,20.06,20.36,19.4,19.43,413989,0
+EBS.US,D,20221017,000000,19.8,20.3,19.57,20.09,745290,0
+EBS.US,D,20221018,000000,20.55,20.79,19.3,19.54,538050,0
+EBS.US,D,20221019,000000,19.33,19.55,18.34,18.55,801494,0
+EBS.US,D,20221020,000000,18.61,19.11,18.12,18.17,491146,0
+EBS.US,D,20221021,000000,18.21,18.74,18,18.66,702286,0
+EBS.US,D,20221024,000000,18.62,18.8,18.185,18.42,434147,0
+EBS.US,D,20221025,000000,18.39,19.3597,18.29,19.16,799326,0
+EBS.US,D,20221026,000000,19.35,21.88,19.275,21.23,858703,0
+EBS.US,D,20221027,000000,21.49,21.65,20.655,20.87,652167,0
+EBS.US,D,20221028,000000,20.98,21.5,20.61,21.45,618528,0
+EBS.US,D,20221031,000000,21.15,21.45,20.82,20.86,565034,0
+EBS.US,D,20221101,000000,21.25,21.56,20.85,20.92,433651,0
+EBS.US,D,20221102,000000,20.7,21.22,20.06,20.08,591376,0
+EBS.US,D,20221103,000000,19.62,19.92,19.16,19.53,390483,0
+EBS.US,D,20221104,000000,19.88,20.33,19.38,19.96,625272,0
+EBS.US,D,20221107,000000,20.13,20.54,19.89,20.3,506560,0
+EBS.US,D,20221108,000000,20.33,20.51,19.48,19.73,611469,0
+EBS.US,D,20221109,000000,17.39,17.39,12,12.85,3885881,0
+EBS.US,D,20221110,000000,13.49,15.39,13.27,15,2458530,0
+EBS.US,D,20221111,000000,14.43,15.95,14.39,15.74,1130253,0
+EBS.US,D,20221114,000000,15.5,15.68,13.42,13.45,1088683,0
+EBS.US,D,20221115,000000,13.75,14.34,13.19,13.31,1158459,0
+EBS.US,D,20221116,000000,13.1,13.32,12.1488,12.19,1184620,0
+EBS.US,D,20221117,000000,12.1,12.385,11.89,12.11,926035,0
+EBS.US,D,20221118,000000,12.45,12.54,11.77,12.32,967881,0
+EBS.US,D,20221121,000000,12.23,12.245,11.8,11.84,678223,0
+EBS.US,D,20221122,000000,11.95,12.34,11.72,12.05,844960,0
+EBS.US,D,20221123,000000,11.91,12.09,11.5768,11.83,665853,0
+EBS.US,D,20221125,000000,11.68,12.17,11.62,11.9,373282,0
+EBS.US,D,20221128,000000,11.8,12.04,11.52,11.61,882293,0
+EBS.US,D,20221129,000000,11.64,11.93,11.51,11.77,2191168,0
+EBS.US,D,20221130,000000,11.73,12.32,11.34,12.3,1373256,0
+EBS.US,D,20221201,000000,12.4,12.55,11.64,11.81,902906,0
+EBS.US,D,20221202,000000,11.65,12.01,11.47,12,937696,0
+EBS.US,D,20221205,000000,11.96,12.24,11.71,11.79,820295,0
+EBS.US,D,20221206,000000,12.03,12.28,11.5,12.19,1247872,0
+EBS.US,D,20221207,000000,12.12,12.53,11.95,12.38,840908,0
+EBS.US,D,20221208,000000,12.54,12.87,12.3,12.46,887996,0
+EBS.US,D,20221209,000000,12.31,12.59,12.11,12.11,649311,0
+EBS.US,D,20221212,000000,12.15,12.155,11.62,11.91,828786,0
+EBS.US,D,20221213,000000,12.47,12.94,11.85,12.06,1382924,0
+EBS.US,D,20221214,000000,12.04,12.12,11.6682,11.91,791296,0
+EBS.US,D,20221215,000000,11.7,11.83,11.05,11.14,1216433,0
+EBS.US,D,20221216,000000,11,11.54,10.795,11.3,3850783,0
+EBS.US,D,20221219,000000,11.2,11.42,10.76,11.16,1434418,0
+EBS.US,D,20221220,000000,11.2,11.49,11.02,11.43,965038,0
+EBS.US,D,20221221,000000,11.56,11.87,11.305,11.51,905741,0
+EBS.US,D,20221222,000000,11.35,11.35,10.61,11.04,1323602,0
+EBS.US,D,20221223,000000,11,11.26,10.81,11,690149,0
+EBS.US,D,20221227,000000,11,11.13,10.65,11.03,796960,0
+EBS.US,D,20221228,000000,11.06,11.245,10.91,11.12,733258,0
+EBS.US,D,20221229,000000,11.27,12.15,11.2001,11.85,1124088,0
+EBS.US,D,20221230,000000,11.77,11.85,11.41,11.81,700737,0
+EBS.US,D,20230103,000000,12.06,12.2,11.8,12.02,786421,0
+EBS.US,D,20230104,000000,12.2,12.69,12.07,12.49,811557,0
+EBS.US,D,20230105,000000,12.41,12.44,12.085,12.35,760150,0
+EBS.US,D,20230106,000000,12.81,13.84,12.465,13.56,1409504,0
+EBS.US,D,20230109,000000,13.66,13.798,12.8191,13.14,1075272,0
+EBS.US,D,20230110,000000,13.16,13.75,13.16,13.67,861286,0
+EBS.US,D,20230111,000000,13.6,13.9,13.28,13.47,919861,0
+EBS.US,D,20230112,000000,13.59,13.95,13.35,13.94,1080492,0
+EBS.US,D,20230113,000000,13.69,13.98,13.14,13.43,1001855,0
+EBS.US,D,20230117,000000,13.36,13.485,13.11,13.2,606947,0
+EBS.US,D,20230118,000000,13.37,13.71,13.14,13.28,1029925,0
+EBS.US,D,20230119,000000,13.1,13.39,12.91,13.04,847710,0
+EBS.US,D,20230120,000000,13.14,13.5,12.86,13.47,766701,0
+EBS.US,D,20230123,000000,13.45,13.84,13.3992,13.53,813470,0
+EBS.US,D,20230124,000000,13.59,14.2,13.03,13.11,501193,0
+EBS.US,D,20230125,000000,12.95,13.46,12.9,13.46,457110,0
+EBS.US,D,20230126,000000,13.48,13.64,12.94,13.12,632278,0
+EBS.US,D,20230127,000000,13.06,13.54,13.06,13.47,400946,0
+EBS.US,D,20230130,000000,13.32,13.46,12.88,12.92,544509,0
+EBS.US,D,20230131,000000,13,13.4,13,13.19,833686,0
+EBS.US,D,20230201,000000,13.09,13.87,12.85,13.65,732789,0
+EBS.US,D,20230202,000000,13.98,14.88,13.91,14.55,916781,0
+EBS.US,D,20230203,000000,14.22,14.46,13.88,13.97,633579,0
+EBS.US,D,20230206,000000,13.81,13.97,13.6,13.69,370902,0
+EBS.US,D,20230207,000000,13.71,14.12,13.47,14.1,683612,0
+EBS.US,D,20230208,000000,13.99,14.1,13.25,13.25,518690,0
+EBS.US,D,20230209,000000,13.65,13.73,12.88,12.95,529817,0
+EBS.US,D,20230210,000000,12.87,13.09,12.6,13.01,537309,0
+EBS.US,D,20230213,000000,13.04,13.23,12.8471,13.15,788708,0
+EBS.US,D,20230214,000000,13.18,13.3612,12.87,13.26,680590,0
+EBS.US,D,20230215,000000,14,14.945,13.655,14.92,1932780,0
+EBS.US,D,20230216,000000,16.22,16.52,14.42,14.78,3273062,0
+EBS.US,D,20230217,000000,14.75,16.4699,14.62,16.29,2325723,0
+EBS.US,D,20230221,000000,16.2,16.6643,13.88,13.91,1887819,0
+EBS.US,D,20230222,000000,14,14.06,13.285,13.98,1453817,0
+EBS.US,D,20230223,000000,14.11,14.34,13.76,14.3,1028899,0
+EBS.US,D,20230224,000000,13.98,13.9899,13.52,13.71,906916,0
+EBS.US,D,20230227,000000,13.99,14.39,13.75,14,1115770,0
+EBS.US,D,20230228,000000,13.27,13.53,11.63,12.38,4202435,0
+EBS.US,D,20230301,000000,12.39,12.54,11.79,12.06,1472046,0
+EBS.US,D,20230302,000000,11.81,11.94,11.49,11.81,1100754,0
+EBS.US,D,20230303,000000,11.92,11.92,11.64,11.66,1341979,0
+EBS.US,D,20230306,000000,11.7,11.8076,10.89,10.98,1497317,0
+EBS.US,D,20230307,000000,10.97,11.06,10.54,10.72,1365850,0
+EBS.US,D,20230308,000000,10.6,10.8,10.33,10.35,1135017,0
+EBS.US,D,20230309,000000,10.63,10.93,10.14,10.18,1723668,0
+EBS.US,D,20230310,000000,10.02,10.075,9.4,9.69,2116050,0
+EBS.US,D,20230313,000000,9.47,9.85,9.4401,9.53,1286304,0
+EBS.US,D,20230314,000000,9.82,10.04,9.56,9.7,1230079,0
+EBS.US,D,20230315,000000,9.37,9.7,9.17,9.65,960175,0
+EBS.US,D,20230316,000000,9.51,9.73,9.3,9.65,773957,0
+EBS.US,D,20230317,000000,8.8,8.86,8.11,8.12,3400073,0
+EBS.US,D,20230320,000000,8.16,8.395,8.01,8.07,1204081,0
+EBS.US,D,20230321,000000,8.24,8.31,8.01,8.17,1084270,0
+EBS.US,D,20230322,000000,8.15,8.2301,7.77,7.79,1055177,0
+EBS.US,D,20230323,000000,7.93,8.22,7.74,7.86,1355417,0
+EBS.US,D,20230324,000000,7.77,8.11,7.77,8.1,1154184,0
+EBS.US,D,20230327,000000,8.29,8.895,8.24,8.86,1600294,0
+EBS.US,D,20230328,000000,9.21,9.22,8.65,8.9,1539942,0
+EBS.US,D,20230329,000000,10.66,10.7,8.78,9.35,16538900,0
+EBS.US,D,20230330,000000,9.48,10.73,9.41,10.18,7232078,0
+EBS.US,D,20230331,000000,10.26,10.46,9.73,10.36,2548598,0
+EBS.US,D,20230403,000000,10.38,10.38,9.47,9.79,2237508,0
+EBS.US,D,20230404,000000,9.77,10.06,9.6119,9.88,1298415,0
+EBS.US,D,20230405,000000,9.78,10.28,9.77,10.27,1407967,0
+EBS.US,D,20230406,000000,10.33,10.685,10.08,10.56,1305561,0
+EBS.US,D,20230410,000000,11.15,12.555,10.97,12.38,4482239,0
+EBS.US,D,20230411,000000,12.62,13.67,12.28,13.21,2653103,0
+EBS.US,D,20230412,000000,13.37,13.405,12.33,12.39,2293064,0
+EBS.US,D,20230413,000000,12.44,12.94,12.14,12.62,1881536,0
+EBS.US,D,20230414,000000,12.71,12.8696,11.66,11.85,1532723,0
+EBS.US,D,20230417,000000,11.84,12.01,11.53,11.71,1542429,0
+EBS.US,D,20230418,000000,11.52,11.66,10.71,10.94,2078379,0
+EBS.US,D,20230419,000000,10.78,10.9199,10.3838,10.7,1426313,0
+EBS.US,D,20230420,000000,10.53,10.6115,10.14,10.26,1345671,0
+EBS.US,D,20230421,000000,10.32,10.52,10.07,10.37,1092038,0
+EBS.US,D,20230424,000000,10.2,10.32,9.85,10.14,1040628,0
+EBS.US,D,20230425,000000,10.01,10.0753,9.455,9.48,1195236,0
+EBS.US,D,20230426,000000,9.48,9.59,8.92,8.99,1022669,0
+EBS.US,D,20230427,000000,9.06,9.06,8.54,8.59,1163668,0
+EBS.US,D,20230428,000000,8.66,9.21,8.6,8.83,1162284,0
+EBS.US,D,20230501,000000,8.72,9.0614,8.65,8.87,1008839,0
+EBS.US,D,20230502,000000,8.74,8.76,8.195,8.27,1176906,0
+EBS.US,D,20230503,000000,8.2,8.63,8.2,8.44,1143400,0
+EBS.US,D,20230504,000000,8.38,8.565,8.21,8.54,1007905,0
+EBS.US,D,20230505,000000,8.8,9.03,8.735,8.96,956932,0
+EBS.US,D,20230508,000000,9.05,9.13,8.8,9.12,1244780,0
+EBS.US,D,20230509,000000,9,9.76,8.72,9.7,2035886,0
+EBS.US,D,20230510,000000,8.92,10.81,8.33,10.81,3012409,0
+EBS.US,D,20230511,000000,10.73,10.8799,10.05,10.51,1633498,0
+EBS.US,D,20230512,000000,10.53,10.618,8.685,9.18,1931472,0
+EBS.US,D,20230515,000000,9.09,9.69,8.86,9.29,1220319,0
+EBS.US,D,20230516,000000,9.09,9.09,8.47,8.87,1354286,0
+EBS.US,D,20230517,000000,8.93,9.0799,8.53,9.04,1088354,0
+EBS.US,D,20230518,000000,8.88,9.03,8.4,8.64,1287050,0
+EBS.US,D,20230519,000000,8.64,8.705,8.16,8.17,1198796,0
+EBS.US,D,20230522,000000,8.19,8.67,8.14,8.57,1000641,0
+EBS.US,D,20230523,000000,8.57,9.17,8.57,8.74,782987,0
+EBS.US,D,20230524,000000,8.65,8.73,8.25,8.42,913479,0
+EBS.US,D,20230525,000000,8.38,8.38,8.01,8.15,872938,0
+EBS.US,D,20230526,000000,8.17,8.225,8.01,8.17,765984,0
+EBS.US,D,20230530,000000,8.24,8.57,8.0265,8.22,1193966,0
+EBS.US,D,20230531,000000,8.22,8.63,8.13,8.53,1106376,0
+EBS.US,D,20230601,000000,8.57,8.57,8.16,8.2,890110,0
+EBS.US,D,20230602,000000,8.35,8.45,8.16,8.24,1028298,0
+EBS.US,D,20230605,000000,8.21,8.22,7.855,7.91,1128164,0
+EBS.US,D,20230606,000000,7.84,8.22,7.75,8.01,1207904,0
+EBS.US,D,20230607,000000,8.07,8.52,8.01,8.5,1255577,0
+EBS.US,D,20230608,000000,8.3,8.51,8.18,8.39,916658,0
+EBS.US,D,20230609,000000,8.41,8.62,8.15,8.25,854302,0
+EBS.US,D,20230612,000000,8.25,8.34,8.08,8.25,1155979,0
+EBS.US,D,20230613,000000,8.36,8.55,8.06,8.09,1192239,0
+EBS.US,D,20230614,000000,8.18,8.34,7.9,8.03,1496205,0
+EBS.US,D,20230615,000000,7.99,8.16,7.87,8.09,1111574,0
+EBS.US,D,20230616,000000,8.21,8.4999,7.93,8.42,6542702,0
+EBS.US,D,20230620,000000,8.44,9.6,8.3,9.35,2341725,0
+EBS.US,D,20230621,000000,9.29,9.96,9.2,9.73,1994097,0
+EBS.US,D,20230622,000000,9.73,9.73,9.2806,9.6,1195064,0
+EBS.US,D,20230623,000000,9.46,9.57,9.09,9.32,1164062,0
+EBS.US,D,20230626,000000,9.45,9.66,9.25,9.27,944666,0
+EBS.US,D,20230627,000000,9.14,9.23,8.375,8.44,1514511,0
+EBS.US,D,20230628,000000,8.35,8.36,7.64,7.69,2042167,0
+EBS.US,D,20230629,000000,7.66,7.95,7.45,7.62,1710929,0
+EBS.US,D,20230630,000000,7.7,7.71,7.33,7.35,1471810,0
+EBS.US,D,20230703,000000,7.4,7.7,7.35,7.57,734866,0
+EBS.US,D,20230705,000000,7.5,7.6,7.25,7.36,1377599,0
+EBS.US,D,20230706,000000,7.32,7.32,6.77,6.92,1703004,0
+EBS.US,D,20230707,000000,6.92,7.305,6.92,7.04,1050018,0
+EBS.US,D,20230710,000000,7.07,7.27,7,7.17,1346560,0
+EBS.US,D,20230711,000000,7.17,7.44,7.02,7.28,886285,0
+EBS.US,D,20230712,000000,7.44,7.5,7.1238,7.38,910273,0
+EBS.US,D,20230713,000000,7.36,7.65,7.255,7.28,751054,0
+EBS.US,D,20230714,000000,7.26,7.32,7.13,7.21,653475,0
+EBS.US,D,20230717,000000,7.22,7.39,7.135,7.29,838657,0
+EBS.US,D,20230718,000000,7.29,7.575,7.04,7.05,921757,0
+EBS.US,D,20230719,000000,7.22,7.36,6.96,7.17,1119309,0
+EBS.US,D,20230720,000000,7.3,7.3,7.015,7.06,839234,0
+EBS.US,D,20230721,000000,7.57,7.93,7.06,7.51,4098470,0
+EBS.US,D,20230724,000000,7.43,7.71,7.3,7.33,1402145,0
+EBS.US,D,20230725,000000,7.25,7.32,6.93,7.01,2157581,0
+EBS.US,D,20230726,000000,7,7.2206,6.98,7.16,1025491,0
+EBS.US,D,20230727,000000,7.27,7.36,6.815,6.9,1384525,0
+EBS.US,D,20230728,000000,7.08,7.08,6.72,6.78,1640724,0
+EBS.US,D,20230731,000000,6.8,6.985,6.75,6.88,1562913,0
+EBS.US,D,20230801,000000,7.35,8.21,7.3,7.91,4107495,0
+EBS.US,D,20230802,000000,7.69,7.75,7.13,7.21,1518773,0
+EBS.US,D,20230803,000000,7.24,7.3,7.025,7.2,1080560,0
+EBS.US,D,20230804,000000,7.28,7.49,7.1613,7.31,1044148,0
+EBS.US,D,20230807,000000,7.39,7.52,7.2,7.4,1496221,0
+EBS.US,D,20230808,000000,7.38,7.38,7.01,7.2,1481190,0
+EBS.US,D,20230809,000000,7.04,7.065,5.53,5.92,5173981,0
+EBS.US,D,20230810,000000,5.9,6.05,5.61,5.72,2466540,0
+EBS.US,D,20230811,000000,5.62,5.69,5.275,5.48,2601247,0
+EBS.US,D,20230814,000000,5.37,5.54,5.23,5.49,1641425,0
+EBS.US,D,20230815,000000,5.44,5.49,5.145,5.19,1869201,0
+EBS.US,D,20230816,000000,5.13,5.21,5.055,5.13,1885769,0
+EBS.US,D,20230817,000000,5.23,5.29,5.01,5.12,1397642,0
+EBS.US,D,20230818,000000,5.08,5.22,4.95,4.97,1232551,0
+EBS.US,D,20230821,000000,4.97,4.97,4.74,4.76,1920744,0
+EBS.US,D,20230822,000000,4.37,4.505,4.19,4.48,5839444,0
+EBS.US,D,20230823,000000,4.5,4.775,4.35,4.53,3514486,0
+EBS.US,D,20230824,000000,4.53,4.69,4.32,4.53,12187580,0
+EBS.US,D,20230825,000000,4.64,4.69,4.445,4.54,2775703,0
+EBS.US,D,20230828,000000,4.47,4.64,4.32,4.42,2053899,0
+EBS.US,D,20230829,000000,4.21,4.27,4.01,4.07,3418356,0
+EBS.US,D,20230830,000000,4.23,4.6,4.045,4.54,4763043,0
+EBS.US,D,20230831,000000,4.63,5.4173,4.63,4.69,5996236,0
+EBS.US,D,20230901,000000,4.78,5.1599,4.78,5.08,2771811,0
+EBS.US,D,20230905,000000,5.13,5.21,4.82,4.82,2619287,0
+EBS.US,D,20230906,000000,4.82,4.89,4.36,4.58,2175816,0
+EBS.US,D,20230907,000000,4.5,4.55,4.16,4.37,2197277,0
+EBS.US,D,20230908,000000,4.39,4.58,4.21,4.57,1708534,0
+EBS.US,D,20230911,000000,4.68,4.68,4.17,4.22,2456302,0
+EBS.US,D,20230912,000000,4.19,4.26,4.04,4.11,1973566,0
+EBS.US,D,20230913,000000,4.14,4.15,3.89,3.94,2669863,0
+EBS.US,D,20230914,000000,4.01,4.2047,3.95,4.14,2210416,0
+EBS.US,D,20230915,000000,4.11,4.29,3.81,3.97,12875292,0
+EBS.US,D,20230918,000000,4.01,4.17,3.615,3.71,2887748,0
+EBS.US,D,20230919,000000,3.69,3.78,3.525,3.76,1826180,0
+EBS.US,D,20230920,000000,3.75,3.84,3.65,3.65,1490656,0
+EBS.US,D,20230921,000000,3.59,3.62,3.4,3.44,1886145,0
+EBS.US,D,20230922,000000,3.44,3.47,3.2,3.26,1515891,0
+EBS.US,D,20230925,000000,3.23,3.2408,3.1389,3.17,1876109,0
+EBS.US,D,20230926,000000,3.15,3.355,3.08,3.27,2360402,0
+EBS.US,D,20230927,000000,3.35,3.44,3.2,3.3,1465961,0
+EBS.US,D,20230928,000000,3.27,3.37,3.13,3.31,1716551,0
+EBS.US,D,20230929,000000,3.37,3.45,3.28,3.4,1222645,0
+EBS.US,D,20231002,000000,3.4,3.405,3.14,3.16,1189610,0
+EBS.US,D,20231003,000000,3.13,3.13,2.98,2.99,1897819,0
+EBS.US,D,20231004,000000,3.02,3.035,2.84,2.93,1960741,0
+EBS.US,D,20231005,000000,2.92,2.97,2.78,2.97,1978567,0
+EBS.US,D,20231006,000000,2.89,3,2.75,2.99,1462496,0
+EBS.US,D,20231009,000000,2.91,2.95,2.79,2.89,823709,0
+EBS.US,D,20231010,000000,2.85,3.16,2.77,3.15,1070444,0
+EBS.US,D,20231011,000000,3.18,3.24,2.98,2.99,1069880,0
+EBS.US,D,20231012,000000,2.98,2.99,2.605,2.63,1724973,0
+EBS.US,D,20231013,000000,2.6,2.66,2.48,2.52,1628254,0
+EBS.US,D,20231016,000000,2.54,2.5583,2.39,2.47,1375928,0
+EBS.US,D,20231017,000000,2.42,2.54,2.4,2.51,1233150,0
+EBS.US,D,20231018,000000,2.49,2.51,2.3,2.31,1762289,0
+EBS.US,D,20231019,000000,2.29,2.31,2.18,2.22,1484961,0
+EBS.US,D,20231020,000000,2.23,2.275,2.16,2.21,1527907,0
+EBS.US,D,20231023,000000,2.18,2.22,2.12,2.13,1406458,0
+EBS.US,D,20231024,000000,2.14,2.27,2.135,2.26,1194528,0
+EBS.US,D,20231025,000000,2.21,2.275,2.11,2.12,1304461,0
+EBS.US,D,20231026,000000,2.13,2.18,2.05,2.15,855830,0
+EBS.US,D,20231027,000000,2.17,2.19,1.99,2,1235697,0
+EBS.US,D,20231030,000000,2.02,2.08,1.98,2.03,1434265,0
+EBS.US,D,20231031,000000,2.01,2.16,1.99,2.09,928365,0
+EBS.US,D,20231101,000000,2.07,2.07,1.925,1.96,1320309,0
+EBS.US,D,20231102,000000,2.03,2.13,1.99,2.12,1073383,0
+EBS.US,D,20231103,000000,2.15,2.45,2.14,2.42,2345146,0
+EBS.US,D,20231106,000000,2.43,2.45,2.275,2.35,1075785,0
+EBS.US,D,20231107,000000,2.34,2.46,2.3299,2.36,1417910,0
+EBS.US,D,20231108,000000,2.35,2.44,2.2,2.21,1256531,0
+EBS.US,D,20231109,000000,2.12,2.25,1.96,2.15,1163877,0
+EBS.US,D,20231110,000000,2.14,2.14,1.88,2,1836303,0
+EBS.US,D,20231113,000000,1.97,1.98,1.81,1.82,2210291,0
+EBS.US,D,20231114,000000,1.88,2.16,1.85,2.15,1962833,0
+EBS.US,D,20231115,000000,2.15,2.43,2.1499,2.21,1614439,0
+EBS.US,D,20231116,000000,2.21,2.25,2.01,2.12,1237650,0
+EBS.US,D,20231117,000000,2.15,2.15,1.9,2.05,1598208,0
+EBS.US,D,20231120,000000,1.99,2.1,1.96,2.1,937716,0
+EBS.US,D,20231121,000000,2.09,2.15,2.025,2.09,844318,0
+EBS.US,D,20231122,000000,2.09,2.11,2.04,2.09,865364,0
+EBS.US,D,20231124,000000,2,2.18,2,2.09,551457,0
+EBS.US,D,20231127,000000,2.12,2.12,1.965,2.07,831858,0
+EBS.US,D,20231128,000000,2.12,2.15,1.96,2.01,1760289,0
+EBS.US,D,20231129,000000,2,2.3588,2,2.15,1654791,0
+EBS.US,D,20231130,000000,2.18,2.36,2.1192,2.14,2399012,0
+EBS.US,D,20231201,000000,2.15,2.46,2.01,2.39,2161007,0
+EBS.US,D,20231204,000000,2.37,2.665,2.36,2.57,1923586,0
+EBS.US,D,20231205,000000,2.55,2.56,2.39,2.4,877538,0
+EBS.US,D,20231206,000000,2.4,2.66,2.36,2.53,1140454,0
+EBS.US,D,20231207,000000,2.52,2.58,2.41,2.42,830507,0
+EBS.US,D,20231208,000000,2.4,2.6,2.31,2.49,804757,0
+EBS.US,D,20231211,000000,2.46,2.4774,2.11,2.12,1623495,0
+EBS.US,D,20231212,000000,2.12,2.13,2.03,2.09,1428275,0
+EBS.US,D,20231213,000000,2.1,2.305,1.99,2.29,1454510,0
+EBS.US,D,20231214,000000,2.36,2.72,2.32,2.53,2266890,0
+EBS.US,D,20231215,000000,2.57,2.63,2.3429,2.38,4238475,0
+EBS.US,D,20231218,000000,2.36,2.41,2.2597,2.34,1254490,0
+EBS.US,D,20231219,000000,2.31,2.54,2.31,2.44,1380063,0
+EBS.US,D,20231220,000000,2.45,2.455,2.22,2.23,1370412,0
+EBS.US,D,20231221,000000,2.25,2.33,2.24,2.29,1022496,0
+EBS.US,D,20231222,000000,2.33,2.525,2.32,2.48,1622372,0
+EBS.US,D,20231226,000000,2.49,2.52,2.375,2.41,924251,0
+EBS.US,D,20231227,000000,2.44,2.48,2.36,2.4,528289,0
+EBS.US,D,20231228,000000,2.35,2.48,2.35,2.47,879430,0
+EBS.US,D,20231229,000000,2.5,2.5,2.36,2.4,1025020,0
+EBS.US,D,20240102,000000,2.35,2.76,2.33,2.59,1466374,0
+EBS.US,D,20240103,000000,2.55,2.5576,2.33,2.36,1694596,0
+EBS.US,D,20240104,000000,2.4,2.4,2.2,2.36,1495398,0
+EBS.US,D,20240105,000000,2.36,2.37,2.2,2.2,1274947,0
+EBS.US,D,20240108,000000,2.2,2.23,2.14,2.16,1031967,0
+EBS.US,D,20240109,000000,2.14,2.14,2.07,2.08,1211006,0
+EBS.US,D,20240110,000000,2.21,2.34,2.155,2.17,1473866,0
+EBS.US,D,20240111,000000,2.25,2.25,2.08,2.1,1716224,0
+EBS.US,D,20240112,000000,2.1,2.215,2.01,2.05,1518095,0
+EBS.US,D,20240116,000000,2.06,2.09,2.01,2.03,793233,0
+EBS.US,D,20240117,000000,2.02,2.025,1.89,1.92,1466423,0
+EBS.US,D,20240118,000000,1.95,1.96,1.83,1.84,1539026,0
+EBS.US,D,20240119,000000,1.85,1.87,1.795,1.83,960160,0
+EBS.US,D,20240122,000000,1.86,2,1.845,1.97,851612,0
+EBS.US,D,20240123,000000,2,2.0764,1.95,1.97,679423,0
+EBS.US,D,20240124,000000,2.03,2.035,1.86,1.88,841526,0
+EBS.US,D,20240125,000000,1.93,1.98,1.84,1.86,683516,0
+EBS.US,D,20240126,000000,1.9,1.96,1.815,1.82,787856,0
+EBS.US,D,20240129,000000,1.84,1.84,1.76,1.83,1108927,0
+EBS.US,D,20240130,000000,1.8,1.85,1.73,1.73,1203166,0
+EBS.US,D,20240131,000000,1.73,1.81,1.67,1.67,1080761,0
+EBS.US,D,20240201,000000,1.67,1.76,1.61,1.65,1353794,0
+EBS.US,D,20240202,000000,1.66,1.69,1.56,1.62,1137092,0
+EBS.US,D,20240205,000000,1.59,1.59,1.505,1.53,1139654,0
+EBS.US,D,20240206,000000,1.54,1.5801,1.42,1.56,1546041,0
+EBS.US,D,20240207,000000,1.59,1.598,1.47,1.5,1624778,0
+EBS.US,D,20240208,000000,1.51,1.68,1.475,1.68,1245260,0
+EBS.US,D,20240209,000000,1.67,1.68,1.52,1.58,2054603,0
+EBS.US,D,20240212,000000,1.64,1.84,1.61,1.8,2742929,0
+EBS.US,D,20240213,000000,1.71,1.71,1.5842,1.59,1445061,0
+EBS.US,D,20240214,000000,1.6,1.71,1.53,1.69,1232502,0
+EBS.US,D,20240215,000000,1.72,1.745,1.64,1.7,1267274,0
+EBS.US,D,20240216,000000,1.7,1.7,1.55,1.56,1371473,0
+EBS.US,D,20240220,000000,1.565,1.62,1.48,1.52,1451627,0
+EBS.US,D,20240221,000000,1.7,3.25,1.66,2.71,76155055,0
+EBS.US,D,20240222,000000,2.71,2.99,2.46,2.8,8465888,0
+EBS.US,D,20240223,000000,2.8,3.23,2.7,2.74,6377322,0
+EBS.US,D,20240226,000000,2.74,3.075,2.74,2.85,2734837,0
+EBS.US,D,20240227,000000,2.86,3.44,2.8,3.3,5187663,0
+EBS.US,D,20240228,000000,3.37,3.61,3.15,3.2,4604779,0
+EBS.US,D,20240229,000000,3.32,3.386,3.21,3.23,1797839,0
+EBS.US,D,20240301,000000,3.25,3.57,3.21,3.39,2258277,0
+EBS.US,D,20240304,000000,3.45,3.48,3.14,3.17,2409569,0
+EBS.US,D,20240305,000000,3.09,3.725,3.01,3.41,3684613,0
+EBS.US,D,20240306,000000,3.5,3.53,3.17,3.26,3455089,0
+EBS.US,D,20240307,000000,2.73,2.91,2.35,2.77,5148887,0
+EBS.US,D,20240308,000000,2.77,2.86,2.65,2.69,1839861,0
+EBS.US,D,20240311,000000,2.7,2.97,2.7,2.8,2268267,0
+EBS.US,D,20240312,000000,2.83,2.86,2.33,2.33,2432802,0
+EBS.US,D,20240313,000000,2.35,2.4,2.23,2.24,1576248,0
+EBS.US,D,20240314,000000,2.2,2.37,2.12,2.35,1769891,0
+EBS.US,D,20240315,000000,2.37,2.51,2.32,2.45,4054536,0
+EBS.US,D,20240318,000000,2.5,2.52,2.37,2.47,1505432,0
+EBS.US,D,20240319,000000,2.43,2.567,2.4298,2.46,1161678,0
+EBS.US,D,20240320,000000,2.45,2.5783,2.42,2.51,1262436,0
+EBS.US,D,20240321,000000,2.56,2.59,2.47,2.47,810679,0
+EBS.US,D,20240322,000000,2.47,2.51,2.4,2.41,1221196,0
+EBS.US,D,20240325,000000,2.43,2.635,2.43,2.54,949444,0
+EBS.US,D,20240326,000000,2.56,2.6,2.43,2.44,1170592,0
+EBS.US,D,20240327,000000,2.47,2.64,2.465,2.59,1065995,0
+EBS.US,D,20240328,000000,2.61,2.718,2.45,2.53,1089156,0
+EBS.US,D,20240401,000000,2.55,2.6056,2.28,2.3,1111434,0
+EBS.US,D,20240402,000000,2.26,2.28,2.12,2.16,1374124,0
+EBS.US,D,20240403,000000,2.12,2.3699,2.105,2.26,1340822,0
+EBS.US,D,20240404,000000,2.3,2.375,2.21,2.27,1022988,0
+EBS.US,D,20240405,000000,2.27,2.41,2.195,2.29,1117712,0
+EBS.US,D,20240408,000000,2.32,2.34,2.25,2.32,841232,0
+EBS.US,D,20240409,000000,2.32,2.38,2.245,2.31,803018,0
+EBS.US,D,20240410,000000,2.27,2.28,2.2,2.23,888008,0
+EBS.US,D,20240411,000000,2.24,2.28,2.17,2.19,959852,0
+EBS.US,D,20240412,000000,2.2,2.2,2,2.06,1008941,0
+EBS.US,D,20240415,000000,2.06,2.13,1.95,1.98,1248734,0
+EBS.US,D,20240416,000000,1.96,2.04,1.91,1.95,859265,0
+EBS.US,D,20240417,000000,1.96,1.9871,1.89,1.9,692033,0
+EBS.US,D,20240418,000000,1.9,1.99,1.8201,1.86,1061154,0
+EBS.US,D,20240419,000000,1.84,2.06,1.84,2.04,935665,0
+EBS.US,D,20240422,000000,2.04,2.29,1.995,2.16,1393297,0
+EBS.US,D,20240423,000000,2.15,2.36,2.13,2.29,860992,0
+EBS.US,D,20240424,000000,2.27,2.2985,2.14,2.18,799932,0
+EBS.US,D,20240425,000000,2.12,2.1282,1.95,1.95,1093229,0
+EBS.US,D,20240426,000000,2.01,2.01,1.9,1.92,880929,0
+EBS.US,D,20240429,000000,1.92,2.04,1.88,1.89,1093759,0
+EBS.US,D,20240430,000000,1.88,1.91,1.8244,1.88,988129,0
+EBS.US,D,20240501,000000,1.94,1.995,1.87,1.93,2810836,0
+EBS.US,D,20240502,000000,2.95,4.76,2.82,3.3,151504993,0
+EBS.US,D,20240503,000000,3.45,4.02,3.36,3.89,19249903,0
+EBS.US,D,20240506,000000,3.88,4.51,3.84,3.98,9390579,0
+EBS.US,D,20240507,000000,3.94,4.57,3.91,4.4,6231951,0
+EBS.US,D,20240508,000000,4.3,4.93,4.22,4.41,6600286,0
+EBS.US,D,20240509,000000,4.5,4.55,4.18,4.37,2954456,0
+EBS.US,D,20240510,000000,4.41,4.535,4.21,4.35,1383223,0
+EBS.US,D,20240513,000000,4.4,5.6494,4.352,5.36,5891167,0
+EBS.US,D,20240514,000000,5.33,5.6,5.03,5.08,3386322,0
+EBS.US,D,20240515,000000,5.27,5.85,5.1507,5.71,3122530,0
+EBS.US,D,20240516,000000,5.67,5.84,5.27,5.27,1764645,0
+EBS.US,D,20240517,000000,5.27,5.88,5.27,5.55,2484981,0
+EBS.US,D,20240520,000000,5.59,6.28,5.59,5.8,2759592,0
+EBS.US,D,20240521,000000,5.82,5.88,5.14,5.18,2625952,0
+EBS.US,D,20240522,000000,5.28,5.31,4.91,5.02,2177016,0
+EBS.US,D,20240523,000000,5.01,5.17,4.79,4.94,1826642,0
+EBS.US,D,20240524,000000,4.98,5.05,4.6319,4.76,1403406,0
+EBS.US,D,20240528,000000,4.79,4.955,4.655,4.72,1281925,0
+EBS.US,D,20240529,000000,4.61,4.865,4.51,4.64,1602379,0
+EBS.US,D,20240530,000000,4.76,5.14,4.745,5.09,1928099,0
+EBS.US,D,20240531,000000,5.13,5.72,5.04,5.7,2467515,0
+EBS.US,D,20240603,000000,5.64,6.251,5.52,6.11,2404081,0
+EBS.US,D,20240604,000000,6.09,6.2595,5.56,5.56,2222062,0
+EBS.US,D,20240605,000000,5.62,6.71,5.58,6.67,3027622,0
+EBS.US,D,20240606,000000,6.67,7.18,5.93,6.26,5216357,0
+EBS.US,D,20240607,000000,6.1,6.4488,5.91,6.19,1626984,0
+EBS.US,D,20240610,000000,6.04,6.4099,5.9619,6.39,1383002,0
+EBS.US,D,20240611,000000,6.26,6.58,6.25,6.48,1379229,0
+EBS.US,D,20240612,000000,6.77,6.94,6.29,6.32,1968183,0
+EBS.US,D,20240613,000000,6.35,6.48,6,6.04,1101540,0
+EBS.US,D,20240614,000000,5.95,6.2756,5.75,6.17,1683070,0
+EBS.US,D,20240617,000000,6,6.07,5.8405,6.01,1041417,0
+EBS.US,D,20240618,000000,5.92,6.24,5.86,6.06,1235181,0
+EBS.US,D,20240620,000000,6.23,6.73,6.11,6.47,2438276,0
+EBS.US,D,20240621,000000,6.54,6.92,6.36,6.52,3515431,0
+EBS.US,D,20240624,000000,6.48,6.97,6.28,6.77,1421634,0
+EBS.US,D,20240625,000000,6.8,7.005,6.55,6.89,1575589,0
+EBS.US,D,20240626,000000,6.83,7.1799,6.285,6.56,2326414,0
+EBS.US,D,20240627,000000,6.51,7.13,6.3,6.98,2060458,0
+EBS.US,D,20240628,000000,7.09,7.35,6.79,6.82,10588276,0
+EBS.US,D,20240701,000000,6.83,7.195,6.69,7.06,1954780,0
+EBS.US,D,20240702,000000,7.28,8.2875,7.24,7.49,4673917,0
+EBS.US,D,20240703,000000,7.62,7.7075,7,7.54,1712064,0
+EBS.US,D,20240705,000000,7.57,7.97,7.42,7.93,1562547,0
+EBS.US,D,20240708,000000,8.06,8.44,7.92,8.13,2988451,0
+EBS.US,D,20240709,000000,8.15,8.86,8.0113,8.72,2900074,0
+EBS.US,D,20240710,000000,8.87,9.3,8.56,9.3,2125197,0
+EBS.US,D,20240711,000000,9.5,10.24,9.13,9.89,3803396,0
+EBS.US,D,20240712,000000,10.03,10.95,9.82,10.65,2795855,0
+EBS.US,D,20240715,000000,11,11.74,10.69,11.31,3525967,0
+EBS.US,D,20240716,000000,11.41,12.35,11.2,12.11,2440216,0
+EBS.US,D,20240717,000000,12.12,12.74,11.35,12.02,3405294,0
+EBS.US,D,20240718,000000,12.01,12.25,11.06,11.43,3364536,0
+EBS.US,D,20240719,000000,11.21,11.97,11.04,11.2,2777842,0
+EBS.US,D,20240722,000000,11.12,11.51,10.61,11.46,2341663,0
+EBS.US,D,20240723,000000,11.47,12.625,11.47,12.49,2126166,0
+EBS.US,D,20240724,000000,12.26,13.9662,11.93,13.81,3454383,0
+EBS.US,D,20240725,000000,14.15,14.61,13.5,13.8,2542913,0
+EBS.US,D,20240726,000000,13.99,14.2691,13.43,13.97,1586278,0
+EBS.US,D,20240729,000000,14.17,15.094,14.06,14.77,1750936,0
+EBS.US,D,20240730,000000,14.69,15.1,11.5201,11.87,4342574,0
+EBS.US,D,20240731,000000,12.05,13.4,11.65,12.71,2513996,0
+EBS.US,D,20240801,000000,12.74,12.89,10.03,10.57,3455510,0
+EBS.US,D,20240802,000000,9.78,11.15,9.61,10.11,2336003,0
+EBS.US,D,20240805,000000,8.7,9.97,8.5,9.72,1792972,0
+EBS.US,D,20240806,000000,10.05,10.28,9.53,9.86,2271767,0
+EBS.US,D,20240807,000000,6.36,6.625,5.25,5.72,7284508,0
+EBS.US,D,20240808,000000,5.66,8.45,5.66,8.4,6572134,0
+EBS.US,D,20240809,000000,8.32,8.32,6.66,7.09,3601795,0
+EBS.US,D,20240812,000000,6.94,7.22,6.5175,6.67,1624217,0
+EBS.US,D,20240813,000000,6.73,7.2,6.7,6.78,1465427,0
+EBS.US,D,20240814,000000,6.79,7.72,6.27,7.57,3452651,0
+EBS.US,D,20240815,000000,7.35,8.96,7.07,8.66,4687059,0
+EBS.US,D,20240816,000000,10,11.6099,9.61,10.74,10630666,0
+EBS.US,D,20240819,000000,10.99,13.2753,9.78,12.1,12006292,0
+EBS.US,D,20240820,000000,11.67,11.96,9.3633,9.64,6006886,0
+EBS.US,D,20240821,000000,9.57,10.6,9.25,10.49,4807355,0
+EBS.US,D,20240822,000000,10.65,10.66,9.2715,9.5,3389993,0
+EBS.US,D,20240823,000000,9.65,10.02,9.28,9.53,2355372,0
+EBS.US,D,20240826,000000,9.59,9.5901,8.75,9.32,1915752,0
+EBS.US,D,20240827,000000,9.17,9.8199,8.95,9.28,1488482,0
+EBS.US,D,20240828,000000,9.13,9.593,8.62,8.91,2120261,0
+EBS.US,D,20240829,000000,9.07,9.421,8.8303,8.91,1653621,0
+EBS.US,D,20240830,000000,10.5,10.5,8.0501,8.31,9930933,0
+EBS.US,D,20240903,000000,8.12,8.4,7.195,7.39,3745838,0
+EBS.US,D,20240904,000000,7.4,7.745,7.11,7.39,2096323,0
+EBS.US,D,20240905,000000,7.39,7.97,7.23,7.63,1681618,0
+EBS.US,D,20240906,000000,7.59,7.765,7.32,7.52,1331886,0
+EBS.US,D,20240909,000000,7.44,7.79,7.37,7.68,1139090,0
+EBS.US,D,20240910,000000,7.76,7.78,7.48,7.77,1263114,0
+EBS.US,D,20240911,000000,7.62,7.77,7.38,7.57,960230,0
+EBS.US,D,20240912,000000,7.68,7.86,7.44,7.63,943512,0
+EBS.US,D,20240913,000000,7.56,8.185,7.56,7.87,1568449,0
+EBS.US,D,20240916,000000,7.85,7.93,7.15,7.25,1786259,0
+EBS.US,D,20240917,000000,7.33,7.41,6.87,6.88,1510444,0
+EBS.US,D,20240918,000000,6.92,7.37,6.75,6.9,1601349,0
+EBS.US,D,20240919,000000,7.15,7.2297,6.96,6.99,875614,0
+EBS.US,D,20240920,000000,6.93,6.97,6.55,6.55,4452313,0
+EBS.US,D,20240923,000000,6.56,6.56,5.9998,6.06,1957551,0
+EBS.US,D,20240924,000000,6.07,6.2,5.9751,6.11,1257780,0
+EBS.US,D,20240925,000000,6.48,6.65,5.69,5.94,6214441,0
+EBS.US,D,20240926,000000,6.07,7.47,5.95,7.28,5392460,0
+EBS.US,D,20240927,000000,7.33,7.77,7.03,7.49,3526223,0
+EBS.US,D,20240930,000000,7.32,8.35,7.31,8.35,2110905,0
+EBS.US,D,20241001,000000,8.27,8.66,7.9701,8.47,2266522,0
+EBS.US,D,20241002,000000,8.38,9.26,8.21,9.19,2461541,0
+EBS.US,D,20241003,000000,8.94,9.26,8.85,8.94,1182058,0
+EBS.US,D,20241004,000000,9.04,9.57,8.86,9.35,1635131,0
+EBS.US,D,20241007,000000,9.12,9.41,8.86,9.2,1016636,0
+EBS.US,D,20241008,000000,9.05,9.866,9,9.22,1620891,0
+EBS.US,D,20241009,000000,9.16,9.47,8.9,8.93,1001759,0
+EBS.US,D,20241010,000000,8.82,8.9,8.23,8.45,1552040,0
+EBS.US,D,20241011,000000,8.45,9.08,8.44,8.75,1272170,0
+EBS.US,D,20241014,000000,8.71,9.01,8.5501,9,858234,0
+EBS.US,D,20241015,000000,8.96,9.19,8.7001,9.19,748142,0
+EBS.US,D,20241016,000000,9.29,9.4,9.04,9.16,979891,0
+EBS.US,D,20241017,000000,9.16,9.34,8.89,9.14,1190736,0
+EBS.US,D,20241018,000000,9.15,9.37,8.86,9.35,1121596,0
+EBS.US,D,20241021,000000,9.28,10.48,9.03,10.18,1842147,0
+EBS.US,D,20241022,000000,10.15,10.65,9.15,9.23,1979162,0
+EBS.US,D,20241023,000000,9.11,9.2772,8.61,8.75,1382741,0
+EBS.US,D,20241024,000000,8.79,9.13,8.61,9.06,1215865,0
+EBS.US,D,20241025,000000,9.06,9.1669,8.75,8.93,799295,0
+EBS.US,D,20241028,000000,8.99,9.68,8.98,9.67,1039476,0
+EBS.US,D,20241029,000000,9.5,9.7,9.16,9.33,722883,0
+EBS.US,D,20241030,000000,9.27,9.892,9.205,9.6,860865,0
+EBS.US,D,20241031,000000,9.54,9.625,8.97,9.06,1160724,0
+EBS.US,D,20241101,000000,9.11,9.42,8.98,9.12,1024100,0
+EBS.US,D,20241104,000000,9,9.2344,8.66,8.77,1043670,0
+EBS.US,D,20241105,000000,8.79,9.05,8.68,8.96,849943,0
+EBS.US,D,20241106,000000,9.27,9.4402,8.91,9.2,1618801,0
+EBS.US,D,20241107,000000,11.43,12.73,10.9801,11,5624293,0
+EBS.US,D,20241108,000000,10.99,12.0737,10.7,11.77,2168164,0
+EBS.US,D,20241111,000000,12.22,12.6848,11.8,11.97,1659423,0
+EBS.US,D,20241112,000000,11.63,11.65,10.6334,10.89,1991923,0
+EBS.US,D,20241113,000000,10.82,11.02,9.9386,9.97,1467966,0
+EBS.US,D,20241114,000000,9.92,10.02,9.255,9.27,1329177,0
+EBS.US,D,20241115,000000,9,9.09,7.71,7.72,3147138,0
+EBS.US,D,20241118,000000,8.165,8.72,7.81,8.6,2643876,0
+EBS.US,D,20241119,000000,8.3,8.57,8.2,8.27,1429209,0
+EBS.US,D,20241120,000000,8.21,8.97,8.12,8.88,1066414,0
+EBS.US,D,20241121,000000,8.95,9.78,8.83,9.4,1279158,0
+EBS.US,D,20241122,000000,9.4,9.67,9.37,9.48,799397,0
+EBS.US,D,20241125,000000,9.55,10.14,9.45,9.85,1097282,0
+EBS.US,D,20241126,000000,9.8,10.07,9.55,10.03,878429,0
+EBS.US,D,20241127,000000,10.05,10.3263,9.84,10.11,756515,0
+EBS.US,D,20241129,000000,10.1731,10.43,10.04,10.12,509398,0
+EBS.US,D,20241202,000000,10.02,10.1,9.58,9.84,1022567,0
+EBS.US,D,20241203,000000,9.73,9.8872,9.1,9.29,1001910,0
+EBS.US,D,20241204,000000,9.29,9.5,9.13,9.43,787823,0
+EBS.US,D,20241205,000000,9.31,9.4,9.0523,9.15,772796,0
+EBS.US,D,20241206,000000,9.3,9.538,8.85,9.01,1045164,0
+EBS.US,D,20241209,000000,9.02,9.06,8.65,8.76,872085,0
+EBS.US,D,20241210,000000,8.76,8.76,8.51,8.61,797006,0
+EBS.US,D,20241211,000000,8.71,8.77,8.32,8.57,793267,0
+EBS.US,D,20241212,000000,8.56,8.89,8.505,8.69,789296,0
+EBS.US,D,20241213,000000,8.8,8.87,8.35,8.48,1092646,0
+EBS.US,D,20241216,000000,8.6,9.03,8.5,8.87,1040155,0
+EBS.US,D,20241217,000000,8.74,8.84,8.36,8.79,1173318,0
+EBS.US,D,20241218,000000,8.8,8.86,8.02,8.16,1421663,0
+EBS.US,D,20241219,000000,8.25,8.35,8.01,8.06,855123,0
+EBS.US,D,20241220,000000,7.85,8.35,7.7,8.1,2499434,0
+EBS.US,D,20241223,000000,8.07,8.18,7.83,8.15,869901,0
+EBS.US,D,20241224,000000,8.19,8.5599,8.08,8.3,536152,0
+EBS.US,D,20241226,000000,8.215,8.46,8.12,8.42,553459,0
+EBS.US,D,20241227,000000,8.274,8.35,7.95,8.27,1022302,0
+EBS.US,D,20241230,000000,8.28,9.4137,8.26,9.25,1664132,0
+EBS.US,D,20241231,000000,9.23,9.8517,9.15,9.56,2042362,0
+EBS.US,D,20250102,000000,9.61,10.27,9.5801,10.27,1230870,0
+EBS.US,D,20250103,000000,10.34,10.5308,9.89,10.32,1048676,0
+EBS.US,D,20250106,000000,10.435,10.5898,9.99,10.27,1004161,0
+EBS.US,D,20250107,000000,10.415,10.6,9.85,10.28,1126712,0
+EBS.US,D,20250108,000000,10.13,10.24,9.79,10.09,892619,0
+EBS.US,D,20250110,000000,9.82,9.9823,9.41,9.88,950291,0
+EBS.US,D,20250113,000000,9.69,9.78,9.25,9.41,699694,0
+EBS.US,D,20250114,000000,9.69,10.11,9.245,9.36,1111860,0
+EBS.US,D,20250115,000000,9.6,9.699,9.27,9.52,836973,0
+EBS.US,D,20250116,000000,9.53,10.08,9.2,9.97,899566,0
+EBS.US,D,20250117,000000,9.99,10.63,9.87,9.88,872631,0
+EBS.US,D,20250121,000000,9.97,10.2395,9.84,10.22,1081539,0
+EBS.US,D,20250122,000000,10.39,11.04,10.1401,10.87,1497335,0
+EBS.US,D,20250123,000000,10.87,11.49,10.76,11.48,1666387,0
+EBS.US,D,20250124,000000,11.55,11.98,11.38,11.66,1242009,0
+EBS.US,D,20250127,000000,11.29,11.69,11.07,11.19,598359,0
+EBS.US,D,20250128,000000,11.22,11.2899,10.58,11.02,736665,0
+EBS.US,D,20250129,000000,10.97,11.32,10.57,10.8,563202,0
+EBS.US,D,20250130,000000,11.0799,11.34,10.92,11.11,658947,0
+EBS.US,D,20250131,000000,11.31,11.75,11.1,11.25,1032605,0
+EBS.US,D,20250203,000000,10.56,10.87,10.12,10.49,1098115,0
+EBS.US,D,20250204,000000,10.565,10.82,10.4,10.69,721490,0
+EBS.US,D,20250205,000000,10.79,11.005,10.73,10.88,668690,0
+EBS.US,D,20250206,000000,10.9,11,10.36,10.46,871512,0
+EBS.US,D,20250207,000000,10.46,10.56,9.92,10,885541,0
+EBS.US,D,20250210,000000,10.165,10.49,10,10.11,665339,0
+EBS.US,D,20250211,000000,10.02,10.14,9.51,9.67,839907,0
+EBS.US,D,20250212,000000,9.4,9.67,9.34,9.47,631633,0
+EBS.US,D,20250213,000000,9.5434,9.59,9.11,9.5,1061756,0
+EBS.US,D,20250214,000000,9.5,9.73,9.3333,9.72,695573,0
+EBS.US,D,20250218,000000,9.78,9.9583,8.33,8.34,1925558,0
+EBS.US,D,20250219,000000,8.33,8.3708,7.565,7.97,2835146,0
+EBS.US,D,20250220,000000,8.055,8.3,7.84,7.84,1174130,0
+EBS.US,D,20250221,000000,7.87,7.9,7.619,7.71,1296096,0
+EBS.US,D,20250224,000000,7.67,7.71,7.06,7.16,1596654,0
+EBS.US,D,20250225,000000,7.14,7.29,6.96,7.21,1100307,0
+EBS.US,D,20250226,000000,7.28,7.34,7.105,7.27,706066,0
+EBS.US,D,20250227,000000,7.36,7.49,7.05,7.06,980950,0
+EBS.US,D,20250228,000000,7.035,7.5,6.96,7.48,1012005,0
+EBS.US,D,20250303,000000,7.57,7.6059,6.75,6.83,1651444,0
+EBS.US,D,20250304,000000,5.56,6.72,5.04,6.39,5466824,0
+EBS.US,D,20250305,000000,6.292,6.4975,5.7731,5.8,1792663,0
+EBS.US,D,20250306,000000,5.65,6.1,5.6067,5.84,1270941,0
+EBS.US,D,20250307,000000,5.8,6.06,5.61,5.77,936486,0
+EBS.US,D,20250310,000000,5.61,5.7892,5.46,5.62,1407104,0
+EBS.US,D,20250311,000000,5.54,5.7,5.26,5.53,1372201,0
+EBS.US,D,20250312,000000,5.655,6.36,5.63,6.15,1523983,0
+EBS.US,D,20250313,000000,6.1,6.23,5.5,5.51,1117947,0
+EBS.US,D,20250314,000000,5.596,6.01,5.59,5.71,990454,0
+EBS.US,D,20250317,000000,5.73,5.89,5.598,5.79,749068,0
+EBS.US,D,20250318,000000,5.75,5.8,5.55,5.69,727615,0
+EBS.US,D,20250319,000000,5.72,5.93,5.695,5.84,630959,0
+EBS.US,D,20250320,000000,5.87,5.9,5.67,5.73,745141,0
+EBS.US,D,20250321,000000,5.73,5.76,5.555,5.72,2014890,0
+EBS.US,D,20250324,000000,5.8,5.93,5.64,5.73,803397,0
+EBS.US,D,20250325,000000,5.73,5.73,5.45,5.5,843383,0
+EBS.US,D,20250326,000000,5.42,5.5,5.11,5.17,1017552,0
+EBS.US,D,20250327,000000,5.1664,5.1664,4.64,4.92,1682996,0
+EBS.US,D,20250328,000000,4.94,4.94,4.53,4.66,1313943,0
+EBS.US,D,20250331,000000,4.9,5.46,4.67,4.86,3174998,0
+EBS.US,D,20250401,000000,4.87,4.96,4.63,4.74,1340990,0
+EBS.US,D,20250402,000000,4.63,5.35,4.62,5.17,1928478,0
+EBS.US,D,20250403,000000,4.8532,5.1,4.77,4.83,1585424,0
+EBS.US,D,20250404,000000,4.59,4.69,4.365,4.52,1317400,0
+EBS.US,D,20250407,000000,4.3,4.81,4.12,4.44,1268386,0
+EBS.US,D,20250408,000000,4.7218,4.7218,4.22,4.28,1203595,0
+EBS.US,D,20250409,000000,4.2,4.79,4.02,4.69,1340798,0
+EBS.US,D,20250410,000000,4.56,4.6085,4.21,4.26,733100,0
+EBS.US,D,20250411,000000,4.24,4.52,4.1301,4.39,1002185,0
+EBS.US,D,20250414,000000,4.525,4.67,4.34,4.58,896427,0
+EBS.US,D,20250415,000000,4.565,4.6699,4.44,4.63,699340,0
+EBS.US,D,20250416,000000,4.59,4.645,4.49,4.62,804071,0
+EBS.US,D,20250417,000000,4.62,4.6895,4.49,4.62,596149,0
+EBS.US,D,20250421,000000,4.5356,4.58,4.45,4.54,682710,0
+EBS.US,D,20250422,000000,4.57,4.8195,4.445,4.72,1095066,0
+EBS.US,D,20250423,000000,4.99,5.095,4.88,4.98,1090757,0
+EBS.US,D,20250424,000000,5.0651,5.4,4.94,5.37,1231221,0
+EBS.US,D,20250425,000000,5.38,5.7,5.295,5.49,1920676,0
+EBS.US,D,20250428,000000,5.395,5.56,5.22,5.45,864588,0
+EBS.US,D,20250429,000000,5.4,5.55,5.2339,5.45,782836,0
+EBS.US,D,20250430,000000,5.24,5.44,5.12,5.34,891387,0
+EBS.US,D,20250501,000000,5.35,5.36,4.9,4.92,1154440,0
+EBS.US,D,20250502,000000,5,5.295,4.94,5.14,844728,0
+EBS.US,D,20250505,000000,5.03,5.115,4.94,4.95,714163,0
+EBS.US,D,20250506,000000,4.91,4.97,4.71,4.79,1001592,0
+EBS.US,D,20250507,000000,4.84,4.91,4.715,4.74,944635,0
+EBS.US,D,20250508,000000,5.43,6.7,5.32,6.36,4725674,0
+EBS.US,D,20250509,000000,6.31,6.36,5.635,5.65,1970621,0
+EBS.US,D,20250512,000000,5.875,6.01,5.6617,5.84,1438564,0
+EBS.US,D,20250513,000000,5.92,5.92,5.683,5.88,1019753,0
+EBS.US,D,20250514,000000,5.88,5.9526,5.62,5.64,1127889,0
+EBS.US,D,20250515,000000,5.61,5.61,5.305,5.49,1027544,0
+EBS.US,D,20250516,000000,6,6.6899,5.97,6.64,2960867,0
+EBS.US,D,20250519,000000,6.45,6.765,6.3592,6.73,1387038,0
+EBS.US,D,20250520,000000,6.76,7.02,6.54,6.94,1623517,0
+EBS.US,D,20250521,000000,6.805,6.95,6.34,6.43,1537515,0
+EBS.US,D,20250522,000000,6.415,6.53,6.345,6.5,1074590,0
+EBS.US,D,20250523,000000,6.27,6.44,6.22,6.4,1180955,0
+EBS.US,D,20250527,000000,6.51,6.66,6.125,6.32,1449180,0
+EBS.US,D,20250528,000000,6.35,6.68,6.285,6.5,1013097,0
+EBS.US,D,20250529,000000,6.62,6.635,6.3807,6.46,709092,0
+EBS.US,D,20250530,000000,6.39,6.45,6.17,6.32,902099,0
+EBS.US,D,20250602,000000,6.305,6.49,6.23,6.3,782961,0
+EBS.US,D,20250603,000000,6.375,6.535,6.2,6.41,812525,0
+EBS.US,D,20250604,000000,6.43,6.62,6.29,6.33,722031,0
+EBS.US,D,20250605,000000,6.32,6.32,6.01,6.05,1083725,0
+EBS.US,D,20250606,000000,6.24,6.67,6.155,6.63,915574,0
+EBS.US,D,20250609,000000,6.76,6.88,6.43,6.49,1053426,0
+EBS.US,D,20250610,000000,6.5,6.86,6.44,6.75,857295,0
+EBS.US,D,20250611,000000,6.84,6.91,6.625,6.67,776528,0
+EBS.US,D,20250612,000000,6.59,6.725,6.44,6.6,845891,0
+EBS.US,D,20250613,000000,6.4,6.47,6.19,6.25,743029,0
+EBS.US,D,20250616,000000,6.31,6.4201,6.23,6.24,694152,0
+EBS.US,D,20250617,000000,6.15,6.41,6.11,6.22,729056,0
+EBS.US,D,20250618,000000,6.205,6.47,6.04,6.31,877892,0
+EBS.US,D,20250620,000000,6.39,6.41,6.1511,6.22,2478253,0
+EBS.US,D,20250623,000000,6.19,6.68,6.15,6.52,1209624,0
+EBS.US,D,20250624,000000,6.65,6.98,6.56,6.77,1059889,0
+EBS.US,D,20250625,000000,6.73,6.77,6.53,6.72,858702,0
+EBS.US,D,20250626,000000,6.77,6.95,6.69,6.83,851574,0
+EBS.US,D,20250627,000000,6.86,6.8807,6.22,6.35,8656851,0
+EBS.US,D,20250630,000000,6.32,6.535,6.23,6.38,934267,0
+EBS.US,D,20250701,000000,6.25,6.8,6.21,6.6,900859,0
+EBS.US,D,20250702,000000,6.59,7.145,6.56,7.11,1525048,0
+EBS.US,D,20250703,000000,7.2,7.29,6.88,6.99,917382,0
+EBS.US,D,20250707,000000,6.9,6.935,6.59,6.62,1002984,0
+EBS.US,D,20250708,000000,6.65,6.935,6.65,6.87,936524,0
+EBS.US,D,20250709,000000,6.96,7.405,6.94,7.33,1782960,0
+EBS.US,D,20250710,000000,7.3,7.415,7.23,7.33,928415,0
+EBS.US,D,20250711,000000,7.3,7.41,7.18,7.36,1052185,0
+EBS.US,D,20250714,000000,7.33,7.65,7.12,7.3,1298995,0
+EBS.US,D,20250715,000000,7.36,7.36,6.88,6.93,897002,0
+EBS.US,D,20250716,000000,7.01,7.1186,6.74,6.99,1024019,0
+EBS.US,D,20250717,000000,6.99,7.31,6.95,7.28,1070523,0
+EBS.US,D,20250718,000000,7.33,7.43,6.91,6.93,677108,0
+EBS.US,D,20250721,000000,7.01,7.16,6.89,6.94,692607,0
+EBS.US,D,20250722,000000,6.95,7.19,6.93,7.16,948865,0
+EBS.US,D,20250723,000000,7.25,7.66,7.22,7.66,1198536,0
+EBS.US,D,20250724,000000,7.575,7.825,7.465,7.47,691617,0
+EBS.US,D,20250725,000000,7.49,7.53,7.1,7.17,788616,0
+EBS.US,D,20250728,000000,7.28,7.355,6.725,6.78,1176816,0
+EBS.US,D,20250729,000000,6.83,6.84,6.45,6.5,1474384,0
+EBS.US,D,20250730,000000,6.595,6.64,5.985,6.07,1589461,0
+EBS.US,D,20250731,000000,6.07,6.07,5.85,5.88,1321566,0
+EBS.US,D,20250801,000000,5.63,5.9319,5.625,5.63,1476156,0
+EBS.US,D,20250804,000000,5.7,6.04,5.615,5.95,746780,0
+EBS.US,D,20250805,000000,6.005,6.135,5.87,6.1,924147,0
+EBS.US,D,20250806,000000,6.11,6.2,6.03,6.03,917779,0
+EBS.US,D,20250807,000000,6.54,8.25,6.49,8.24,5823375,0
+EBS.US,D,20250808,000000,8.24,9.28,8.16,8.57,2711832,0
+EBS.US,D,20250811,000000,8.59,8.95,8.0617,8.16,1330546,0
+EBS.US,D,20250812,000000,8.3271,9.13,8.24,8.91,1945712,0
+EBS.US,D,20250813,000000,9,9.2,8.73,8.79,1459580,0
+EBS.US,D,20250814,000000,8.8136,8.82,8.52,8.82,761461,0
+EBS.US,D,20250815,000000,8.87,9.085,8.78,8.84,1118340,0
+EBS.US,D,20250818,000000,8.8057,9.38,8.8,9.07,1276485,0
+EBS.US,D,20250819,000000,9.05,9.43,9.05,9.19,933047,0
+EBS.US,D,20250820,000000,9.34,9.34,8.91,9.25,1043652,0
+EBS.US,D,20250821,000000,9.1338,9.35,9.13,9.32,819330,0
+EBS.US,D,20250822,000000,9.45,9.66,9.225,9.23,1237834,0
+EBS.US,D,20250825,000000,9.22,9.267,8.98,9.2,1067436,0
+EBS.US,D,20250826,000000,9.19,9.22,8.54,8.71,1215735,0
+EBS.US,D,20250827,000000,8.84,8.895,8.565,8.59,662273,0
+EBS.US,D,20250828,000000,8.595,8.699,8.34,8.39,1226516,0
+EBS.US,D,20250829,000000,8.36,8.4001,8.1617,8.3,898771,0
+EBS.US,D,20250902,000000,8.28,8.62,8.21,8.21,1144467,0
+EBS.US,D,20250903,000000,8.2,8.245,7.805,7.83,1237900,0
+EBS.US,D,20250904,000000,7.87,7.87,7.53,7.63,845878,0
+EBS.US,D,20250905,000000,7.67,7.8201,7.51,7.58,830956,0
+EBS.US,D,20250908,000000,7.56,7.62,7.45,7.56,861806,0
+EBS.US,D,20250909,000000,7.66,8.4491,7.66,8.26,1278413,0
+EBS.US,D,20250910,000000,8.27,8.4465,7.845,7.97,940266,0
+EBS.US,D,20250911,000000,8.03,8.38,8.03,8.23,916764,0
+EBS.US,D,20250912,000000,8.1308,8.295,7.97,8.14,693660,0
+EBS.US,D,20250915,000000,8.27,8.2904,7.88,8,908611,0
+EBS.US,D,20250916,000000,8,8.015,7.8,7.83,585314,0
+EBS.US,D,20250917,000000,7.81,8.13,7.75,7.79,918091,0
+EBS.US,D,20250918,000000,7.94,8.05,7.79,7.94,777082,0
+EBS.US,D,20250919,000000,8.0502,8.29,7.96,8.21,2157929,0
+EBS.US,D,20250922,000000,8.25,8.2799,8.035,8.18,746449,0
+EBS.US,D,20250923,000000,8.18,8.55,8.12,8.18,1155296,0
+EBS.US,D,20250924,000000,8.19,8.42,8.1,8.29,621125,0
+EBS.US,D,20250925,000000,8.201,8.8376,8.1,8.74,1394853,0
+EBS.US,D,20250926,000000,8.87,9.11,8.61,8.91,1356263,0
+EBS.US,D,20250929,000000,8.975,9.09,8.76,8.94,890713,0
+EBS.US,D,20250930,000000,8.835,9.1,8.775,8.82,749959,0
+EBS.US,D,20251001,000000,8.8,9.34,8.5805,9.19,1021413,0
+EBS.US,D,20251002,000000,9.17,9.3,9.0302,9.19,617509,0
+EBS.US,D,20251003,000000,9.25,9.3615,9.11,9.15,588974,0
+EBS.US,D,20251006,000000,9.14,9.39,8.85,9.14,769186,0
+EBS.US,D,20251007,000000,9.25,10.0507,9.207,9.92,1573268,0
+EBS.US,D,20251008,000000,9.94,10.08,9.67,9.89,1050473,0
+EBS.US,D,20251009,000000,9.93,10.1,9.77,10.04,853628,0
+EBS.US,D,20251010,000000,9.97,10.02,9.06,9.07,1173620,0
+EBS.US,D,20251013,000000,9.15,9.405,9.13,9.3,595587,0
+EBS.US,D,20251014,000000,9.12,9.31,8.97,9.09,541602,0
+EBS.US,D,20251015,000000,9.26,9.6901,9.24,9.6,739142,0
+EBS.US,D,20251016,000000,9.69,9.9,9.37,9.4,961915,0
+EBS.US,D,20251017,000000,9.31,9.6199,9.04,9.16,791678,0
+EBS.US,D,20251020,000000,9.39,9.95,9.3501,9.83,784862,0
+EBS.US,D,20251021,000000,9.84,9.9,9.425,9.45,628320,0
+EBS.US,D,20251022,000000,9.45,9.54,9.13,9.43,616113,0
+EBS.US,D,20251023,000000,9.535,9.745,9.43,9.66,623348,0
+EBS.US,D,20251024,000000,9.85,10.04,9.74,9.74,640413,0
+EBS.US,D,20251027,000000,9.9,10.01,9.61,9.69,942036,0
+EBS.US,D,20251028,000000,9.7,9.825,9.42,9.47,673131,0
+EBS.US,D,20251029,000000,9.59,9.66,9.21,9.4,1131319,0
+EBS.US,D,20251030,000000,10.86,13.4099,10.84,12.84,8917211,0
+EBS.US,D,20251031,000000,12.7553,13,11.62,12.48,2364253,0
+EBS.US,D,20251103,000000,12.5,12.65,10.1601,10.49,2861094,0
+EBS.US,D,20251104,000000,10.2,10.54,10.04,10.09,1198514,0
+EBS.US,D,20251105,000000,10.04,10.37,9.91,10.34,1330720,0
+EBS.US,D,20251106,000000,10.3,10.51,10.13,10.27,949686,0
+EBS.US,D,20251107,000000,10,10.235,9.7101,10.16,1076111,0
+EBS.US,D,20251110,000000,10.35,11.01,10.315,10.99,1286718,0
+EBS.US,D,20251111,000000,10.98,11,10.68,10.88,747403,0
+EBS.US,D,20251112,000000,10.88,11.0232,10.72,10.81,587480,0
+EBS.US,D,20251113,000000,10.6,11,10.21,10.32,1087672,0
+EBS.US,D,20251114,000000,10.03,10.33,9.93,10.11,1137246,0
+EBS.US,D,20251117,000000,10.11,10.39,9.99,10.1,806204,0
+EBS.US,D,20251118,000000,10.01,10.215,9.91,10.12,644323,0
+EBS.US,D,20251119,000000,10.1983,10.29,9.76,9.89,682892,0
+EBS.US,D,20251120,000000,10,10.215,9.07,9.08,1155431,0
+EBS.US,D,20251121,000000,9.08,10.17,9.02,10.04,1129143,0
+EBS.US,D,20251124,000000,10.15,10.9272,10.04,10.81,1143860,0
+EBS.US,D,20251125,000000,10.85,11.08,10.73,10.95,859790,0
+EBS.US,D,20251126,000000,10.975,11.1791,10.772,11.05,618725,0
+EBS.US,D,20251128,000000,11.16,11.305,11.11,11.17,346920,0
+EBS.US,D,20251201,000000,11.06,11.17,10.76,10.79,731128,0
+EBS.US,D,20251202,000000,10.97,11.17,10.6272,10.85,676002,0
+EBS.US,D,20251203,000000,10.99,11.69,10.975,11.6,888666,0
+EBS.US,D,20251204,000000,11.645,12.28,11.52,12.05,1124822,0
+EBS.US,D,20251205,000000,12.18,12.24,11.845,11.9,696254,0
+EBS.US,D,20251208,000000,12.091,12.091,11.65,11.87,1341889,0
+EBS.US,D,20251209,000000,11.745,11.99,11.6,11.62,495228,0
+EBS.US,D,20251210,000000,11.4,11.62,11.165,11.56,1285023,0
+EBS.US,D,20251211,000000,11.53,11.8,11.46,11.72,651324,0
+EBS.US,D,20251212,000000,11.815,11.85,11.34,11.41,568158,0
+EBS.US,D,20251215,000000,11.43,12.4657,11.38,12.33,1069098,0
+EBS.US,D,20251216,000000,12.205,12.6299,12.08,12.19,671040,0
+EBS.US,D,20251217,000000,12.18,12.65,12.06,12.21,684452,0
+EBS.US,D,20251218,000000,12.3,12.71,12.185,12.3,730427,0
+EBS.US,D,20251219,000000,12.43,12.72,12.35,12.42,1806244,0
+EBS.US,D,20251222,000000,12.42,12.95,12.36,12.81,915711,0
+EBS.US,D,20251223,000000,12.7,12.78,12.2,12.54,694238,0
+EBS.US,D,20251224,000000,12.59,12.86,12.51,12.63,322004,0
+EBS.US,D,20251226,000000,12.61,12.63,12.265,12.43,672191,0
+EBS.US,D,20251229,000000,12.34,12.51,12.02,12.22,567024,0
+EBS.US,D,20251230,000000,12.07,12.32,12.03,12.16,545386,0
+EBS.US,D,20251231,000000,12.16,12.47,12.105,12.36,653859,0
+EBS.US,D,20260102,000000,12.38,12.6,12.15,12.51,606904,0
+EBS.US,D,20260105,000000,12.55,12.95,12.35,12.85,934184,0
+EBS.US,D,20260106,000000,12.775,13.5799,12.72,13.15,1062572,0
+EBS.US,D,20260107,000000,13.39,14.06,13.3,13.9,1257691,0
+EBS.US,D,20260108,000000,13.81,13.99,13.175,13.36,1048445,0
+EBS.US,D,20260109,000000,13.36,13.53,12.93,12.96,616890,0
+EBS.US,D,20260112,000000,12.82,12.8278,11.54,12.39,1045908,0
+EBS.US,D,20260113,000000,12.3,12.6,12.1301,12.17,669527,0
+EBS.US,D,20260114,000000,12.2,12.57,12.01,12.54,1370203,0
+EBS.US,D,20260115,000000,12.52,12.52,10.915,10.95,1868726,0
+EBS.US,D,20260116,000000,11.0492,11.47,10.9,10.99,1726534,0
+EBS.US,D,20260120,000000,10.6118,11.32,10.6,11.1,1416745,0
+EBS.US,D,20260121,000000,11.1722,11.64,11.11,11.5,1274391,0
+EBS.US,D,20260122,000000,11.59,12.58,11.54,12.09,1264006,0
+EBS.US,D,20260123,000000,12.09,12.425,11.77,11.95,541000,0
+EBS.US,D,20260126,000000,11.92,12.1,11.8,11.91,508529,0
+EBS.US,D,20260127,000000,11.92,12.255,11.87,12.22,423793,0
+EBS.US,D,20260128,000000,12.23,12.305,11.53,11.71,459023,0
+EBS.US,D,20260129,000000,11.69,12.13,11.62,11.9,589765,0
+EBS.US,D,20260130,000000,11.71,12.05,11.29,11.34,566876,0
+EBS.US,D,20260202,000000,11.31,11.85,11.28,11.71,485540,0
+EBS.US,D,20260203,000000,11.625,11.96,11.36,11.54,680509,0
+EBS.US,D,20260204,000000,11.51,11.7958,11.285,11.41,740966,0
+EBS.US,D,20260205,000000,11.3,11.68,10.48,10.54,905042,0
+EBS.US,D,20260206,000000,10.62,10.96,10.4,10.92,975071,0
+EBS.US,D,20260209,000000,10.8,11.08,10.45,11.03,561684,0
+EBS.US,D,20260210,000000,11,11.45,10.995,11.04,563339,0
+EBS.US,D,20260211,000000,11.14,11.26,10.66,11.03,489641,0
+EBS.US,D,20260212,000000,11.11,11.12,10.6701,10.85,464725,0
+EBS.US,D,20260213,000000,11,11.235,10.74,10.83,626133,0
+EBS.US,D,20260217,000000,10.82,11.08,10.65,10.7,358477,0
+EBS.US,D,20260218,000000,10.66,10.95,10.66,10.78,380797,0
diff --git a/daily/us/nyse stocks/1/edgh.us.txt b/daily/us/nyse stocks/1/edgh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1823c0ef8b9e4f2a23d9ca926546633bea5d56ba
--- /dev/null
+++ b/daily/us/nyse stocks/1/edgh.us.txt	
@@ -0,0 +1,343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDGH.US,D,20241007,000000,25.1,25.1,25.0759,25.0759,273,0
+EDGH.US,D,20241008,000000,24.9,24.9,24.7,24.8284,1946884,0
+EDGH.US,D,20241009,000000,24.72,24.76,24.68,24.7474,20678,0
+EDGH.US,D,20241010,000000,24.91,25,24.91,25,4335,0
+EDGH.US,D,20241011,000000,25.16,25.18,25.14,25.1503,6710,0
+EDGH.US,D,20241014,000000,24.99,25.0187,24.98,25.0187,8051,0
+EDGH.US,D,20241015,000000,24.98,25.029,24.97,24.99,29931,0
+EDGH.US,D,20241016,000000,25.0001,25.03,25,25.01,4364,0
+EDGH.US,D,20241017,000000,25.04,25.1,25.03,25.1,64110,0
+EDGH.US,D,20241018,000000,25.19,25.28,25.16,25.2517,48250,0
+EDGH.US,D,20241021,000000,25.44,25.44,25.2719,25.32,6819,0
+EDGH.US,D,20241022,000000,25.562,25.6,25.554,25.5949,29928,0
+EDGH.US,D,20241023,000000,25.36,25.36,25.29,25.3422,7483,0
+EDGH.US,D,20241024,000000,25.43,25.43,25.31,25.39,29596,0
+EDGH.US,D,20241025,000000,25.3929,25.44,25.3929,25.41,13660,0
+EDGH.US,D,20241028,000000,25.32,25.33,25.2626,25.2923,3084,0
+EDGH.US,D,20241029,000000,25.47,25.511,25.45,25.511,82056,0
+EDGH.US,D,20241030,000000,25.45,25.62,25.44,25.5889,7976,0
+EDGH.US,D,20241031,000000,25.27,25.39,25.25,25.3314,13221,0
+EDGH.US,D,20241101,000000,25.3,25.3306,25.21,25.25,60843,0
+EDGH.US,D,20241104,000000,25.36,25.36,25.29,25.34,4846,0
+EDGH.US,D,20241105,000000,25.36,25.38,25.345,25.37,12804,0
+EDGH.US,D,20241106,000000,24.9287,24.9287,24.8351,24.8351,7979,0
+EDGH.US,D,20241107,000000,25.11,25.169,25.095,25.1594,8252,0
+EDGH.US,D,20241108,000000,24.9332,24.95,24.91,24.9313,17165,0
+EDGH.US,D,20241111,000000,24.44,24.5,24.4356,24.4991,29664,0
+EDGH.US,D,20241112,000000,24.4599,24.4599,24.37,24.4,13315,0
+EDGH.US,D,20241113,000000,24.35,24.37,24.2795,24.2795,38673,0
+EDGH.US,D,20241114,000000,24.28,24.32,24.2599,24.288,13850,0
+EDGH.US,D,20241115,000000,24.32,24.32,24.24,24.2552,6955,0
+EDGH.US,D,20241118,000000,24.53,24.56,24.525,24.5494,8400,0
+EDGH.US,D,20241119,000000,24.63,24.67,24.63,24.665,12122,0
+EDGH.US,D,20241120,000000,24.69,24.74,24.69,24.72,14860,0
+EDGH.US,D,20241121,000000,24.78,24.8,24.78,24.8,15085,0
+EDGH.US,D,20241122,000000,24.97,24.99,24.9694,24.9694,4872,0
+EDGH.US,D,20241125,000000,24.7037,24.7037,24.58,24.61,19944,0
+EDGH.US,D,20241126,000000,24.62,24.66,24.61,24.6556,6227,0
+EDGH.US,D,20241127,000000,24.69,24.69,24.65,24.6606,8079,0
+EDGH.US,D,20241129,000000,24.765,24.78,24.76,24.76,3859,0
+EDGH.US,D,20241202,000000,24.66,24.66,24.59,24.6195,4271,0
+EDGH.US,D,20241203,000000,24.6703,24.72,24.66,24.69,394138,0
+EDGH.US,D,20241204,000000,24.75,24.76,24.73,24.7399,6506,0
+EDGH.US,D,20241205,000000,24.73,24.74,24.66,24.7167,7830,0
+EDGH.US,D,20241206,000000,24.72,24.7477,24.63,24.71,11906,0
+EDGH.US,D,20241209,000000,24.95,24.95,24.8634,24.8634,7195,0
+EDGH.US,D,20241210,000000,25,25.0462,25,25.02,11464,0
+EDGH.US,D,20241211,000000,25.09,25.16,25.09,25.16,33978,0
+EDGH.US,D,20241212,000000,25.01,25.01,24.96,24.9653,4798,0
+EDGH.US,D,20241213,000000,24.8453,24.85,24.79,24.7957,13426,0
+EDGH.US,D,20241216,000000,24.81,24.8134,24.78,24.795,7734,0
+EDGH.US,D,20241217,000000,24.6876,24.72,24.68,24.7096,14228,0
+EDGH.US,D,20241218,000000,24.7,24.7,24.4108,24.4108,8356,0
+EDGH.US,D,20241219,000000,24.38,24.387,24.36,24.3724,7308,0
+EDGH.US,D,20241220,000000,24.46,24.565,24.46,24.5501,219429,0
+EDGH.US,D,20241223,000000,24.4747,24.51,24.4747,24.5,11440,0
+EDGH.US,D,20241224,000000,24.53,24.55,24.53,24.5363,7545,0
+EDGH.US,D,20241226,000000,24.59,24.6086,24.59,24.6,3954,0
+EDGH.US,D,20241227,000000,24.52,24.5472,24.515,24.515,1518,0
+EDGH.US,D,20241230,000000,23.76,23.79,23.76,23.7773,17004,0
+EDGH.US,D,20241231,000000,23.86,23.88,23.86,23.8601,5336,0
+EDGH.US,D,20250102,000000,24.081,24.0901,24.081,24.0901,19291,0
+EDGH.US,D,20250103,000000,24.07,24.07,23.996,23.996,9316,0
+EDGH.US,D,20250106,000000,23.99,24.07,23.99,24,14096,0
+EDGH.US,D,20250107,000000,24.11,24.1248,24.1012,24.1248,22289,0
+EDGH.US,D,20250108,000000,24.18,24.18,24.11,24.165,9454,0
+EDGH.US,D,20250110,000000,24.43,24.45,24.39,24.45,21901,0
+EDGH.US,D,20250113,000000,24.36,24.36,24.2996,24.305,11624,0
+EDGH.US,D,20250114,000000,24.35,24.36,24.33,24.34,8832,0
+EDGH.US,D,20250115,000000,24.46,24.6,24.46,24.6,11158,0
+EDGH.US,D,20250116,000000,24.63,24.67,24.63,24.66,17247,0
+EDGH.US,D,20250117,000000,24.62,24.63,24.555,24.57,6749,0
+EDGH.US,D,20250121,000000,24.65,24.7,24.65,24.7,9361,0
+EDGH.US,D,20250122,000000,24.74,24.75,24.7299,24.73,8504,0
+EDGH.US,D,20250123,000000,24.68,24.72,24.67,24.6886,18878,0
+EDGH.US,D,20250124,000000,24.81,24.8101,24.76,24.7724,7721,0
+EDGH.US,D,20250127,000000,24.59,24.59,24.49,24.5749,10330,0
+EDGH.US,D,20250128,000000,24.64,24.6849,24.64,24.6849,16502,0
+EDGH.US,D,20250129,000000,24.7,24.71,24.64,24.6929,12562,0
+EDGH.US,D,20250130,000000,24.91,24.94,24.86,24.94,9911,0
+EDGH.US,D,20250131,000000,24.915,24.93,24.85,24.8837,17467,0
+EDGH.US,D,20250203,000000,24.96,25.03,24.96,25.01,10184,0
+EDGH.US,D,20250204,000000,25.09,25.19,25.09,25.18,90136,0
+EDGH.US,D,20250205,000000,25.28,25.28,25.21,25.21,318833,0
+EDGH.US,D,20250206,000000,25.135,25.2,25.135,25.1956,16795,0
+EDGH.US,D,20250207,000000,25.17,25.3,25.15,25.1642,9535,0
+EDGH.US,D,20250210,000000,25.41,25.41,25.36,25.41,11397,0
+EDGH.US,D,20250211,000000,25.4,25.4204,25.39,25.39,3653,0
+EDGH.US,D,20250212,000000,25.39,25.39,25.26,25.32,12692,0
+EDGH.US,D,20250213,000000,25.41,25.76,25.41,25.61,35914,0
+EDGH.US,D,20250214,000000,25.53,25.53,25.35,25.38,9634,0
+EDGH.US,D,20250218,000000,25.535,25.64,25.5254,25.6155,29195,0
+EDGH.US,D,20250219,000000,25.54,25.6255,25.54,25.6255,5708,0
+EDGH.US,D,20250220,000000,25.66,25.66,25.62,25.62,11180,0
+EDGH.US,D,20250221,000000,25.51,25.555,25.49,25.49,20021,0
+EDGH.US,D,20250224,000000,25.44,25.5,25.41,25.5,16232,0
+EDGH.US,D,20250225,000000,25.34,25.34,25.14,25.25,19238,0
+EDGH.US,D,20250226,000000,25.25,25.3,25.25,25.28,18857,0
+EDGH.US,D,20250227,000000,25.0436,25.12,25.0436,25.1,27644,0
+EDGH.US,D,20250228,000000,24.87,24.87,24.83,24.87,8168,0
+EDGH.US,D,20250303,000000,24.97,24.98,24.9,24.95,13918,0
+EDGH.US,D,20250304,000000,24.9922,25.1208,24.9861,25.0983,24767,0
+EDGH.US,D,20250305,000000,25.12,25.2,24.98,25.1998,12447,0
+EDGH.US,D,20250306,000000,25.12,25.18,25.1,25.12,27548,0
+EDGH.US,D,20250307,000000,25.21,25.21,25.11,25.17,18589,0
+EDGH.US,D,20250310,000000,25.16,25.17,25.01,25.06,29382,0
+EDGH.US,D,20250311,000000,25.25,25.31,25.19,25.21,49689,0
+EDGH.US,D,20250312,000000,25.18,25.325,25.18,25.3,33382,0
+EDGH.US,D,20250313,000000,25.4,25.49,25.375,25.4611,31538,0
+EDGH.US,D,20250314,000000,25.43,25.49,25.43,25.4566,26144,0
+EDGH.US,D,20250317,000000,25.54,25.63,25.54,25.63,24638,0
+EDGH.US,D,20250318,000000,25.81,25.83,25.735,25.8,33020,0
+EDGH.US,D,20250319,000000,25.73,25.82,25.71,25.81,23939,0
+EDGH.US,D,20250320,000000,25.77,25.82,25.74,25.8,14081,0
+EDGH.US,D,20250321,000000,25.68,25.7,25.6,25.7,8051,0
+EDGH.US,D,20250324,000000,25.66,25.7,25.51,25.51,21755,0
+EDGH.US,D,20250325,000000,25.74,25.74,25.67,25.69,12918,0
+EDGH.US,D,20250326,000000,25.66,25.68,25.63,25.64,16556,0
+EDGH.US,D,20250327,000000,25.75,25.84,25.75,25.84,47530,0
+EDGH.US,D,20250328,000000,25.89,25.915,25.85,25.91,25384,0
+EDGH.US,D,20250331,000000,26.03,26.08,26.01,26.07,23758,0
+EDGH.US,D,20250401,000000,26.08,26.16,26.08,26.14,27479,0
+EDGH.US,D,20250402,000000,26.17,26.26,26.17,26.25,21155,0
+EDGH.US,D,20250403,000000,26,26.0433,25.89,25.92,30852,0
+EDGH.US,D,20250404,000000,25.3805,25.3805,25.11,25.1904,83806,0
+EDGH.US,D,20250407,000000,25,25.23,24.76,24.8,61043,0
+EDGH.US,D,20250408,000000,25.04,25.04,24.78,24.82,35882,0
+EDGH.US,D,20250409,000000,25.045,25.265,25.045,25.2378,11154,0
+EDGH.US,D,20250410,000000,25.42,25.49,25.37,25.44,19668,0
+EDGH.US,D,20250411,000000,25.77,25.82,25.77,25.813,14435,0
+EDGH.US,D,20250414,000000,25.7464,25.7864,25.7464,25.7864,5546,0
+EDGH.US,D,20250415,000000,25.78,25.84,25.7701,25.84,7376,0
+EDGH.US,D,20250416,000000,26.1305,26.28,26.13,26.24,17787,0
+EDGH.US,D,20250417,000000,26.2798,26.2799,26.11,26.265,23108,0
+EDGH.US,D,20250421,000000,26.58,26.7,26.49,26.55,17686,0
+EDGH.US,D,20250422,000000,26.6188,26.63,26.39,26.41,21696,0
+EDGH.US,D,20250423,000000,26.09,26.21,26.09,26.2,25276,0
+EDGH.US,D,20250424,000000,26.31,26.4288,26.26,26.4288,11989,0
+EDGH.US,D,20250425,000000,26.2,26.305,26.157,26.3,25731,0
+EDGH.US,D,20250428,000000,26.3,26.465,26.28,26.465,16276,0
+EDGH.US,D,20250429,000000,26.32,26.34,26.27,26.29,23826,0
+EDGH.US,D,20250430,000000,26.2,26.235,26.1499,26.16,13074,0
+EDGH.US,D,20250501,000000,25.8397,25.86,25.77,25.8581,12209,0
+EDGH.US,D,20250502,000000,25.96,26,25.865,25.9,18627,0
+EDGH.US,D,20250505,000000,26.16,26.21,26.13,26.21,13850,0
+EDGH.US,D,20250506,000000,26.44,26.6,26.43,26.6,81459,0
+EDGH.US,D,20250507,000000,26.43,26.43,26.37,26.38,12774,0
+EDGH.US,D,20250508,000000,26.31,26.31,26.1,26.1487,8010,0
+EDGH.US,D,20250509,000000,26.31,26.31,26.2613,26.2613,7191,0
+EDGH.US,D,20250512,000000,25.95,25.95,25.875,25.92,14857,0
+EDGH.US,D,20250513,000000,25.95,26.09,25.92,26.08,21419,0
+EDGH.US,D,20250514,000000,25.82,25.82,25.7,25.76,12832,0
+EDGH.US,D,20250515,000000,25.74,26,25.74,26,9043,0
+EDGH.US,D,20250516,000000,25.85,25.86,25.77,25.86,16508,0
+EDGH.US,D,20250519,000000,26,26.04,26,26.04,11139,0
+EDGH.US,D,20250520,000000,26.04,26.295,26.04,26.28,23764,0
+EDGH.US,D,20250521,000000,26.3,26.43,26.29,26.42,29663,0
+EDGH.US,D,20250522,000000,26.25,26.27,26.22,26.24,12968,0
+EDGH.US,D,20250523,000000,26.37,26.45,26.35,26.42,23078,0
+EDGH.US,D,20250527,000000,26.2,26.22,26.14,26.2,16557,0
+EDGH.US,D,20250528,000000,26.18,26.18,26.065,26.11,15011,0
+EDGH.US,D,20250529,000000,26.1,26.18,26.09,26.1664,16936,0
+EDGH.US,D,20250530,000000,26.04,26.12,26.04,26.11,19772,0
+EDGH.US,D,20250602,000000,26.4,26.47,26.32,26.45,22490,0
+EDGH.US,D,20250603,000000,26.34,26.38,26.29,26.38,86919,0
+EDGH.US,D,20250604,000000,26.43,26.4978,26.43,26.47,17672,0
+EDGH.US,D,20250605,000000,26.57,26.59,26.46,26.55,93696,0
+EDGH.US,D,20250606,000000,26.48,26.48,26.4404,26.4404,29084,0
+EDGH.US,D,20250609,000000,26.49,26.57,26.49,26.5278,46229,0
+EDGH.US,D,20250610,000000,26.53,26.54,26.4,26.46,64953,0
+EDGH.US,D,20250611,000000,26.48,26.56,26.445,26.56,54805,0
+EDGH.US,D,20250612,000000,26.7,26.71,26.66,26.71,46544,0
+EDGH.US,D,20250613,000000,26.92,26.98,26.88,26.96,14767,0
+EDGH.US,D,20250616,000000,26.8852,26.8852,26.78,26.8552,30547,0
+EDGH.US,D,20250617,000000,26.92,26.99,26.86,26.92,27330,0
+EDGH.US,D,20250618,000000,26.94,26.9485,26.82,26.83,48353,0
+EDGH.US,D,20250620,000000,26.765,26.765,26.7,26.7308,25784,0
+EDGH.US,D,20250623,000000,26.77,26.86,26.665,26.67,35123,0
+EDGH.US,D,20250624,000000,26.32,26.355,26.27,26.355,23643,0
+EDGH.US,D,20250625,000000,26.3,26.38,26.3,26.33,63217,0
+EDGH.US,D,20250626,000000,26.295,26.42,26.28,26.39,32325,0
+EDGH.US,D,20250627,000000,26.12,26.2,26.12,26.17,22718,0
+EDGH.US,D,20250630,000000,26.22,26.31,26.2,26.31,41598,0
+EDGH.US,D,20250701,000000,26.38,26.38,26.28,26.3,24594,0
+EDGH.US,D,20250702,000000,26.33,26.49,26.3,26.485,40020,0
+EDGH.US,D,20250703,000000,26.3901,26.415,26.39,26.415,22363,0
+EDGH.US,D,20250707,000000,26.28,26.39,26.28,26.3875,33499,0
+EDGH.US,D,20250708,000000,26.18,26.25,26.1408,26.235,431228,0
+EDGH.US,D,20250709,000000,26.21,26.27,26.21,26.26,26345,0
+EDGH.US,D,20250710,000000,26.26,26.3,26.2235,26.3,21320,0
+EDGH.US,D,20250711,000000,26.56,26.59,26.5397,26.5816,17667,0
+EDGH.US,D,20250714,000000,26.54,26.54,26.48,26.48,17252,0
+EDGH.US,D,20250715,000000,26.47,26.47,26.34,26.41,28284,0
+EDGH.US,D,20250716,000000,26.3114,26.51,26.3114,26.49,10947,0
+EDGH.US,D,20250717,000000,26.4622,26.53,26.29,26.53,15884,0
+EDGH.US,D,20250718,000000,26.69,26.69,26.59,26.59,9579,0
+EDGH.US,D,20250721,000000,26.75,26.82,26.75,26.81,36333,0
+EDGH.US,D,20250722,000000,26.8,26.97,26.8,26.97,25109,0
+EDGH.US,D,20250723,000000,26.88,26.88,26.7593,26.82,49005,0
+EDGH.US,D,20250724,000000,26.68,26.72,26.65,26.72,33232,0
+EDGH.US,D,20250725,000000,26.58,26.58,26.46,26.4802,14867,0
+EDGH.US,D,20250728,000000,26.42,26.48,26.417,26.4798,14294,0
+EDGH.US,D,20250729,000000,26.44,26.6,26.44,26.59,24148,0
+EDGH.US,D,20250730,000000,26.39,26.45,26.2581,26.2581,50358,0
+EDGH.US,D,20250731,000000,26.2484,26.27,26.2484,26.25,18766,0
+EDGH.US,D,20250801,000000,26.44,26.44,26.331,26.3908,22580,0
+EDGH.US,D,20250804,000000,26.47,26.52,26.47,26.4926,14023,0
+EDGH.US,D,20250805,000000,26.5,26.54,26.4705,26.51,9499,0
+EDGH.US,D,20250806,000000,26.55,26.58,26.49,26.4954,25310,0
+EDGH.US,D,20250807,000000,26.62,26.6483,26.5902,26.6483,82464,0
+EDGH.US,D,20250808,000000,26.67,26.7,26.61,26.659,23376,0
+EDGH.US,D,20250811,000000,26.54,26.54,26.46,26.505,39045,0
+EDGH.US,D,20250812,000000,26.475,26.48,26.46,26.47,13202,0
+EDGH.US,D,20250813,000000,26.6076,26.6076,26.48,26.5575,86244,0
+EDGH.US,D,20250814,000000,26.44,26.46,26.41,26.46,22899,0
+EDGH.US,D,20250815,000000,26.42,26.47,26.42,26.47,16015,0
+EDGH.US,D,20250818,000000,26.42,26.45,26.4,26.44,21393,0
+EDGH.US,D,20250819,000000,26.43,26.43,26.29,26.3,18306,0
+EDGH.US,D,20250820,000000,26.45,26.51,26.45,26.5002,34667,0
+EDGH.US,D,20250821,000000,26.48,26.57,26.48,26.547,27623,0
+EDGH.US,D,20250822,000000,26.53,26.8,26.53,26.7669,12185,0
+EDGH.US,D,20250825,000000,26.78,26.8146,26.77,26.77,12396,0
+EDGH.US,D,20250826,000000,26.75,26.785,26.74,26.785,26593,0
+EDGH.US,D,20250827,000000,26.7876,26.84,26.7876,26.84,35608,0
+EDGH.US,D,20250828,000000,26.88,26.98,26.8625,26.9792,10929,0
+EDGH.US,D,20250829,000000,27.03,27.1446,27.03,27.1446,7852,0
+EDGH.US,D,20250902,000000,27.3,27.57,27.3,27.57,17118,0
+EDGH.US,D,20250903,000000,27.6,27.6702,27.59,27.6108,13579,0
+EDGH.US,D,20250904,000000,27.52,27.54,27.44,27.52,408901,0
+EDGH.US,D,20250905,000000,27.65,27.66,27.58,27.62,27622,0
+EDGH.US,D,20250908,000000,27.8,27.85,27.8,27.84,24805,0
+EDGH.US,D,20250909,000000,27.98,28,27.82,27.83,50144,0
+EDGH.US,D,20250910,000000,27.94,27.94,27.9,27.93,21854,0
+EDGH.US,D,20250911,000000,27.68,27.98,27.67,27.92,40428,0
+EDGH.US,D,20250912,000000,27.94,27.98,27.94,27.98,13450,0
+EDGH.US,D,20250915,000000,28.1155,28.21,28.1,28.2034,13580,0
+EDGH.US,D,20250916,000000,28.2655,28.2655,28.19,28.2093,26476,0
+EDGH.US,D,20250917,000000,28.12,28.14,27.87,27.9418,20916,0
+EDGH.US,D,20250918,000000,27.8399,27.89,27.83,27.89,31413,0
+EDGH.US,D,20250919,000000,28.05,28.18,28.03,28.18,23736,0
+EDGH.US,D,20250922,000000,28.31,28.45,28.2942,28.45,15983,0
+EDGH.US,D,20250923,000000,28.6,28.67,28.4941,28.5363,20491,0
+EDGH.US,D,20250924,000000,28.395,28.42,28.3111,28.3598,12968,0
+EDGH.US,D,20250925,000000,28.36,28.54,28.36,28.5052,14812,0
+EDGH.US,D,20250926,000000,28.59,28.78,28.59,28.65,17586,0
+EDGH.US,D,20250929,000000,28.8992,28.8992,28.73,28.785,19294,0
+EDGH.US,D,20250930,000000,28.65,28.83,28.65,28.83,32034,0
+EDGH.US,D,20251001,000000,29.06,29.06,28.94,29,98324,0
+EDGH.US,D,20251002,000000,28.92,28.92,28.5328,28.848,30833,0
+EDGH.US,D,20251003,000000,29,29.1399,28.9794,29.0772,21957,0
+EDGH.US,D,20251006,000000,29.3318,29.44,29.31,29.368,41020,0
+EDGH.US,D,20251007,000000,29.32,29.32,29.17,29.17,43072,0
+EDGH.US,D,20251008,000000,29.47,29.58,29.4642,29.54,24830,0
+EDGH.US,D,20251009,000000,29.52,29.55,28.89,29.17,22750,0
+EDGH.US,D,20251010,000000,29.37,29.38,29.17,29.28,39536,0
+EDGH.US,D,20251013,000000,29.7941,29.96,29.7941,29.92,17537,0
+EDGH.US,D,20251014,000000,29.759,30.05,29.615,29.91,10554,0
+EDGH.US,D,20251015,000000,30.19,30.42,30.19,30.4,26178,0
+EDGH.US,D,20251016,000000,30.51,30.92,30.4954,30.91,27929,0
+EDGH.US,D,20251017,000000,30.0676,30.15,29.8104,30.05,23569,0
+EDGH.US,D,20251020,000000,30.35,30.5566,30.35,30.5566,93158,0
+EDGH.US,D,20251021,000000,28.925,29.11,28.87,28.93,52972,0
+EDGH.US,D,20251022,000000,28.91,29.0938,28.64,29.052,92356,0
+EDGH.US,D,20251023,000000,29.41,29.47,29.28,29.28,545417,0
+EDGH.US,D,20251024,000000,29.13,29.2744,29.13,29.13,13454,0
+EDGH.US,D,20251027,000000,28.61,28.84,28.3,28.48,121361,0
+EDGH.US,D,20251028,000000,28.23,28.52,28.21,28.49,100931,0
+EDGH.US,D,20251029,000000,28.81,28.89,28.565,28.59,86881,0
+EDGH.US,D,20251030,000000,28.8899,28.97,28.61,28.93,35812,0
+EDGH.US,D,20251031,000000,28.97,28.99,28.8,28.92,48793,0
+EDGH.US,D,20251103,000000,29.02,29.02,28.88,28.93,32403,0
+EDGH.US,D,20251104,000000,28.45,28.74,28.45,28.48,215972,0
+EDGH.US,D,20251105,000000,28.73,28.8001,28.73,28.8,67103,0
+EDGH.US,D,20251106,000000,28.85,28.85,28.7,28.78,42802,0
+EDGH.US,D,20251107,000000,28.84,28.96,28.8,28.92,23106,0
+EDGH.US,D,20251110,000000,29.33,29.57,29.33,29.56,25897,0
+EDGH.US,D,20251111,000000,29.68,29.84,29.55,29.84,18530,0
+EDGH.US,D,20251112,000000,29.88,30.2901,29.88,30.18,14910,0
+EDGH.US,D,20251113,000000,30.1645,30.19,29.88,29.93,26904,0
+EDGH.US,D,20251114,000000,29.41,29.72,29.41,29.66,36703,0
+EDGH.US,D,20251117,000000,29.59,29.64,29.36,29.43,827871,0
+EDGH.US,D,20251118,000000,29.6,29.7,29.5255,29.68,22519,0
+EDGH.US,D,20251119,000000,29.7005,29.8,29.519,29.58,19409,0
+EDGH.US,D,20251120,000000,29.65,29.65,29.38,29.473,50010,0
+EDGH.US,D,20251121,000000,29.34,29.49,29.34,29.38,25709,0
+EDGH.US,D,20251124,000000,29.39,29.7,29.39,29.7,27212,0
+EDGH.US,D,20251125,000000,29.57,29.72,29.57,29.6378,20660,0
+EDGH.US,D,20251126,000000,29.76,29.9,29.7172,29.88,21528,0
+EDGH.US,D,20251128,000000,30.1395,30.2399,29.88,30.238,5928,0
+EDGH.US,D,20251201,000000,30.31,30.3645,30.3063,30.336,14372,0
+EDGH.US,D,20251202,000000,30.1505,30.2413,30.09,30.2413,41470,0
+EDGH.US,D,20251203,000000,30.34,30.36,30.21,30.29,30130,0
+EDGH.US,D,20251204,000000,30.2,30.3,30.15,30.2312,11784,0
+EDGH.US,D,20251205,000000,30.3618,30.5,30.27,30.277,24044,0
+EDGH.US,D,20251208,000000,30.23,30.23,30.09,30.15,25697,0
+EDGH.US,D,20251209,000000,30.17,30.27,30.17,30.255,22751,0
+EDGH.US,D,20251210,000000,30.19,30.41,30.18,30.41,22336,0
+EDGH.US,D,20251211,000000,30.43,30.65,30.3801,30.58,24950,0
+EDGH.US,D,20251212,000000,30.71,30.71,30.37,30.48,19236,0
+EDGH.US,D,20251215,000000,30.57,30.57,30.4004,30.5,20250,0
+EDGH.US,D,20251216,000000,30.51,30.51,30.37,30.41,20144,0
+EDGH.US,D,20251217,000000,30.615,30.635,30.54,30.62,11435,0
+EDGH.US,D,20251218,000000,30.57,30.65,30.52,30.59,16135,0
+EDGH.US,D,20251219,000000,30.575,30.71,30.575,30.6345,10668,0
+EDGH.US,D,20251222,000000,31.0308,31.08,31.025,31.08,11628,0
+EDGH.US,D,20251223,000000,31.18,31.43,31.13,31.415,26367,0
+EDGH.US,D,20251224,000000,31.3401,31.37,31.3,31.3696,13552,0
+EDGH.US,D,20251226,000000,31.54,31.6799,31.54,31.6644,12146,0
+EDGH.US,D,20251229,000000,31.3,31.6,30.84,30.93,19421,0
+EDGH.US,D,20251230,000000,30.74,30.84,30.71,30.7101,7889,0
+EDGH.US,D,20251231,000000,30.64,30.64,30.395,30.4193,17368,0
+EDGH.US,D,20260102,000000,30.39,30.71,30.371,30.4754,13306,0
+EDGH.US,D,20260105,000000,30.945,31.03,30.945,31.0153,17926,0
+EDGH.US,D,20260106,000000,31.31,31.3112,31.23,31.3112,15074,0
+EDGH.US,D,20260107,000000,31,31.23,31,31.0885,20251,0
+EDGH.US,D,20260108,000000,31,31.17,30.995,31.17,18200,0
+EDGH.US,D,20260109,000000,31.2427,31.39,31.2427,31.304,11970,0
+EDGH.US,D,20260112,000000,31.76,31.82,31.71,31.74,32059,0
+EDGH.US,D,20260113,000000,31.9,32.0003,31.81,31.82,42312,0
+EDGH.US,D,20260114,000000,32.13,32.25,32.0269,32.17,191842,0
+EDGH.US,D,20260115,000000,31.97,32.09,31.911,31.99,23007,0
+EDGH.US,D,20260116,000000,31.77,31.8474,31.68,31.79,25716,0
+EDGH.US,D,20260120,000000,32.4734,32.5699,32.45,32.4923,29082,0
+EDGH.US,D,20260121,000000,32.685,32.88,32.55,32.7663,15202,0
+EDGH.US,D,20260122,000000,32.88,33.1338,32.88,33.1016,25001,0
+EDGH.US,D,20260123,000000,33.4594,33.71,33.3,33.6956,9180,0
+EDGH.US,D,20260126,000000,34.28,34.53,33.89,34.1,24326,0
+EDGH.US,D,20260127,000000,34.09,34.4412,33.86,34.4412,33880,0
+EDGH.US,D,20260128,000000,34.92,35.0115,34.5522,35.0115,14280,0
+EDGH.US,D,20260129,000000,35.705,35.705,34.2999,35.2143,41116,0
+EDGH.US,D,20260130,000000,33.58,33.63,31.67,32.59,38277,0
+EDGH.US,D,20260202,000000,31.695,31.96,31.03,31.4833,46293,0
+EDGH.US,D,20260203,000000,32.47,32.88,31.99,32.6459,844863,0
+EDGH.US,D,20260204,000000,32.95,32.95,32.4099,32.65,25511,0
+EDGH.US,D,20260205,000000,31.8,32.2,31.74,31.7832,29272,0
+EDGH.US,D,20260206,000000,32.19,32.5038,32.02,32.37,94080,0
+EDGH.US,D,20260209,000000,32.74,33.1858,32.74,33.1858,110011,0
+EDGH.US,D,20260210,000000,32.94,33.31,32.82,32.94,28366,0
+EDGH.US,D,20260211,000000,33.15,33.3,33.11,33.29,33398,0
+EDGH.US,D,20260212,000000,33.16,33.16,32.26,32.32,37497,0
+EDGH.US,D,20260213,000000,32.61,32.7,32.5,32.59,18710,0
+EDGH.US,D,20260217,000000,32.0303,32.07,31.83,31.96,24423,0
+EDGH.US,D,20260218,000000,32.5,32.71,32.5,32.71,24925,0
diff --git a/daily/us/nyse stocks/1/efx.us.txt b/daily/us/nyse stocks/1/efx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6739e0532d35fc1068f014644631ea3580ce6eae
--- /dev/null
+++ b/daily/us/nyse stocks/1/efx.us.txt	
@@ -0,0 +1,9643 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFX.US,D,19871105,000000,1.89177,1.92616,1.88283,1.88283,133840.54632958,0
+EFX.US,D,19871106,000000,1.88283,1.90031,1.88283,1.88283,236654.81839857,0
+EFX.US,D,19871109,000000,1.88283,1.88283,1.83979,1.84834,34273.771449716,0
+EFX.US,D,19871110,000000,1.83979,1.85718,1.81414,1.83094,62059.590801297,0
+EFX.US,D,19871111,000000,1.81414,1.84834,1.80509,1.81414,64837.267300437,0
+EFX.US,D,19871112,000000,1.81414,1.94337,1.79655,1.89177,83820.236464599,0
+EFX.US,D,19871113,000000,1.91742,1.96095,1.88283,1.94337,120412.93016369,0
+EFX.US,D,19871116,000000,1.92616,1.94337,1.88283,1.90031,89847.422232923,0
+EFX.US,D,19871117,000000,1.88283,1.88283,1.84834,1.87428,35661.100639253,0
+EFX.US,D,19871118,000000,1.86553,1.90848,1.86553,1.90848,137548.80984853,0
+EFX.US,D,19871119,000000,1.90848,1.91742,1.87428,1.89177,53723.543183816,0
+EFX.US,D,19871120,000000,1.86553,1.96095,1.85718,1.95191,163480.49744063,0
+EFX.US,D,19871123,000000,1.93481,1.93481,1.90031,1.91742,18989.005404291,0
+EFX.US,D,19871124,000000,1.93481,1.94337,1.90031,1.90031,167652.54540945,0
+EFX.US,D,19871125,000000,1.91742,1.99535,1.91742,1.94337,62515.326931001,0
+EFX.US,D,19871127,000000,1.91742,1.96095,1.91742,1.91742,27326.059061793,0
+EFX.US,D,19871130,000000,1.90031,1.90031,1.7708,1.78781,36586.657458958,0
+EFX.US,D,19871201,000000,1.7708,1.7708,1.72757,1.72757,94011.421881577,0
+EFX.US,D,19871202,000000,1.71862,1.7708,1.71862,1.72757,51407.639054509,0
+EFX.US,D,19871203,000000,1.72757,1.72757,1.69297,1.69297,67616.955879618,0
+EFX.US,D,19871204,000000,1.67558,1.68393,1.51128,1.55421,109295.18188698,0
+EFX.US,D,19871207,000000,1.56356,1.68393,1.56356,1.64119,109295.18188698,0
+EFX.US,D,19871208,000000,1.65828,1.78781,1.64953,1.7708,92625.098732062,0
+EFX.US,D,19871209,000000,1.7708,1.85718,1.74457,1.85718,272317.93111787,0
+EFX.US,D,19871210,000000,1.87428,1.87428,1.81414,1.83094,126891.82790163,0
+EFX.US,D,19871211,000000,1.82259,1.86553,1.78781,1.78781,516843.000604,0
+EFX.US,D,19871214,000000,1.80509,1.84834,1.77925,1.81414,325576.68381178,0
+EFX.US,D,19871215,000000,1.80509,1.84834,1.78781,1.81414,117635.25366455,0
+EFX.US,D,19871216,000000,1.83094,2.05558,1.83094,2.02955,145422.07905616,0
+EFX.US,D,19871217,000000,2.01234,2.02955,1.9862,2.02955,101425.93683944,0
+EFX.US,D,19871218,000000,1.9862,2.02955,1.9862,2.02955,76879.566356827,0
+EFX.US,D,19871221,000000,2.03829,2.08998,2.004,2.02955,420975.4348829,0
+EFX.US,D,19871222,000000,2.03829,2.03829,1.99535,2.02955,87994.296513468,0
+EFX.US,D,19871223,000000,2.04723,2.07328,2.02955,2.07328,145886.86954605,0
+EFX.US,D,19871224,000000,2.08998,2.15946,2.07328,2.14186,119948.13967379,0
+EFX.US,D,19871228,000000,2.12477,2.15946,2.11611,2.15946,133377.76791971,0
+EFX.US,D,19871229,000000,2.14186,2.18541,2.14186,2.168,89847.422232923,0
+EFX.US,D,19871230,000000,2.20239,2.29752,2.20239,2.28887,186634.5085336,0
+EFX.US,D,19871231,000000,2.26273,2.39254,2.25429,2.39254,94476.212371473,0
+EFX.US,D,19880104,000000,2.3839,2.44423,2.30638,2.33182,261202.1949212,0
+EFX.US,D,19880105,000000,2.35775,2.39254,2.33182,2.33182,363551.6765003,0
+EFX.US,D,19880106,000000,2.34097,2.34097,2.28887,2.29752,43067.567276943,0
+EFX.US,D,19880107,000000,2.26273,2.29752,2.24564,2.28887,77341.338726658,0
+EFX.US,D,19880108,000000,2.28887,2.28887,2.13341,2.13341,140789.26475751,0
+EFX.US,D,19880111,000000,2.15946,2.168,2.11611,2.168,150516.66572461,0
+EFX.US,D,19880112,000000,2.18541,2.22834,2.168,2.22834,45385.483486293,0
+EFX.US,D,19880113,000000,2.24564,2.24564,2.20239,2.22834,73174.320957939,0
+EFX.US,D,19880114,000000,2.22,2.27158,2.22,2.27158,39832.142568058,0
+EFX.US,D,19880115,000000,2.34921,2.37526,2.30638,2.30638,208867.99300697,0
+EFX.US,D,19880118,000000,2.31482,2.33182,2.30638,2.33182,106983.30191776,0
+EFX.US,D,19880119,000000,2.33182,2.33182,2.30638,2.31482,69005.291109177,0
+EFX.US,D,19880120,000000,2.30638,2.30638,2.27158,2.28887,180153.59871561,0
+EFX.US,D,19880121,000000,2.28887,2.28887,2.22,2.28887,122726.82221295,0
+EFX.US,D,19880122,000000,2.30638,2.31482,2.26273,2.27158,63909.698400688,0
+EFX.US,D,19880125,000000,2.28887,2.30638,2.27158,2.29752,14818.969515508,0
+EFX.US,D,19880126,000000,2.28887,2.30638,2.28887,2.28887,15283.760005403,0
+EFX.US,D,19880127,000000,2.27158,2.30638,2.25429,2.28887,116242.8942749,0
+EFX.US,D,19880128,000000,2.30638,2.31482,2.26273,2.31482,94476.212371473,0
+EFX.US,D,19880129,000000,2.31482,2.34097,2.29752,2.29752,483036.03172422,0
+EFX.US,D,19880201,000000,2.31482,2.33182,2.30638,2.30638,239433.50093773,0
+EFX.US,D,19880202,000000,2.30638,2.30638,2.25429,2.27158,257035.17715249,0
+EFX.US,D,19880203,000000,2.27158,2.27158,2.21104,2.21104,228318.77078109,0
+EFX.US,D,19880204,000000,2.18541,2.21104,2.168,2.20239,251474.79395409,0
+EFX.US,D,19880205,000000,2.22,2.22,2.18541,2.20239,131530.67844039,0
+EFX.US,D,19880208,000000,2.22,2.24564,2.21104,2.22834,114853.55300532,0
+EFX.US,D,19880209,000000,2.22834,2.25429,2.22834,2.25429,50942.848564613,0
+EFX.US,D,19880210,000000,2.25429,2.29752,2.25429,2.28887,261668.99749114,0
+EFX.US,D,19880211,000000,2.28887,2.34097,2.27158,2.33182,230633.66887038,0
+EFX.US,D,19880212,000000,2.34921,2.48796,2.34921,2.48796,304732.54060799,0
+EFX.US,D,19880216,000000,2.48796,2.57345,2.48796,2.50447,421440.22537279,0
+EFX.US,D,19880217,000000,2.53092,2.54782,2.51331,2.54782,392265.06475163,0
+EFX.US,D,19880218,000000,2.53896,2.54782,2.49613,2.50447,174131.44314739,0
+EFX.US,D,19880219,000000,2.50447,2.52217,2.45298,2.46164,93550.655551767,0
+EFX.US,D,19880222,000000,2.46164,2.5653,2.46164,2.53092,227395.22604143,0
+EFX.US,D,19880223,000000,2.53896,2.5653,2.52217,2.53896,250086.45872454,0
+EFX.US,D,19880224,000000,2.53896,2.54782,2.52217,2.53896,111613.09809633,0
+EFX.US,D,19880225,000000,2.53092,2.53896,2.52217,2.53896,106055.73301801,0
+EFX.US,D,19880226,000000,2.53896,2.53896,2.49613,2.50447,63447.926030856,0
+EFX.US,D,19880229,000000,2.48796,2.52217,2.48796,2.52217,65303.063830354,0
+EFX.US,D,19880301,000000,2.49613,2.53896,2.49613,2.53896,127820.40284139,0
+EFX.US,D,19880302,000000,2.53896,2.53896,2.49613,2.53092,119486.36730396,0
+EFX.US,D,19880303,000000,2.53896,2.54782,2.53092,2.54782,113927.99618561,0
+EFX.US,D,19880304,000000,2.54782,2.59115,2.52217,2.58261,219979.70504354,0
+EFX.US,D,19880307,000000,2.60815,2.63428,2.58261,2.63428,387636.27461308,0
+EFX.US,D,19880308,000000,2.65129,2.76391,2.65129,2.72056,303807.98982831,0
+EFX.US,D,19880309,000000,2.75525,2.85864,2.73807,2.82404,766930.46536856,0
+EFX.US,D,19880310,000000,2.83289,2.83289,2.69522,2.70357,367258.93397924,0
+EFX.US,D,19880311,000000,2.69522,2.70357,2.5653,2.58261,263514.07489042,0
+EFX.US,D,19880314,000000,2.57345,2.7812,2.57345,2.71192,189883.01176276,0
+EFX.US,D,19880315,000000,2.72056,2.7812,2.72056,2.73807,104664.37966839,0
+EFX.US,D,19880316,000000,2.74641,2.76391,2.73807,2.75525,205625.52601793,0
+EFX.US,D,19880317,000000,2.76391,2.7812,2.74641,2.75525,541849.13137639,0
+EFX.US,D,19880318,000000,2.7812,2.78964,2.73807,2.75525,397817.39962984,0
+EFX.US,D,19880321,000000,2.76391,2.76391,2.73807,2.74641,235264.47108897,0
+EFX.US,D,19880322,000000,2.74641,2.82404,2.74641,2.7812,97719.68540053,0
+EFX.US,D,19880323,000000,2.75525,2.78964,2.73807,2.75525,242676.97396678,0
+EFX.US,D,19880324,000000,2.75525,2.75525,2.66053,2.69522,93083.852981829,0
+EFX.US,D,19880325,000000,2.70357,2.74641,2.69522,2.73807,165795.39552991,0
+EFX.US,D,19880328,000000,2.69522,2.75525,2.69522,2.74641,142176.59394706,0
+EFX.US,D,19880329,000000,2.74641,2.76391,2.73807,2.75525,163946.29397055,0
+EFX.US,D,19880330,000000,2.75525,2.7812,2.71192,2.73807,55114.89653344,0
+EFX.US,D,19880331,000000,2.71192,2.72056,2.69522,2.71192,35197.316189378,0
+EFX.US,D,19880404,000000,2.73807,2.73807,2.70357,2.70357,50484.094314846,0
+EFX.US,D,19880405,000000,2.73807,2.75525,2.69522,2.71192,349658.2638045,0
+EFX.US,D,19880406,000000,2.73807,2.7981,2.73807,2.7981,84286.032994516,0
+EFX.US,D,19880407,000000,2.7981,2.83289,2.78964,2.7981,193122.46063172,0
+EFX.US,D,19880408,000000,2.78964,2.80715,2.7812,2.80715,32421.651770282,0
+EFX.US,D,19880411,000000,2.80715,2.82404,2.78964,2.7981,186177.76636387,0
+EFX.US,D,19880412,000000,2.76391,2.80715,2.75525,2.7981,163946.29397055,0
+EFX.US,D,19880413,000000,2.80715,2.80715,2.75525,2.76391,319091.74983372,0
+EFX.US,D,19880414,000000,2.72056,2.72056,2.62534,2.62534,566859.28630889,0
+EFX.US,D,19880415,000000,2.65129,2.65129,2.53896,2.59115,103738.82284868,0
+EFX.US,D,19880418,000000,2.59115,2.62534,2.5653,2.57345,168579.10826918,0
+EFX.US,D,19880419,000000,2.59115,2.66053,2.59115,2.65129,73174.320957939,0
+EFX.US,D,19880420,000000,2.65129,2.65129,2.60815,2.62534,349195.48539465,0
+EFX.US,D,19880421,000000,2.63428,2.63428,2.52217,2.5653,191269.33491228,0
+EFX.US,D,19880422,000000,2.53896,2.58261,2.53896,2.58261,30565.507930763,0
+EFX.US,D,19880425,000000,2.5653,2.59115,2.5653,2.58261,70860.428908674,0
+EFX.US,D,19880426,000000,2.58261,2.62534,2.58261,2.60815,206555.10699772,0
+EFX.US,D,19880427,000000,2.60815,2.60815,2.52217,2.54782,170431.22794861,0
+EFX.US,D,19880428,000000,2.53092,2.53896,2.49613,2.50447,62059.590801297,0
+EFX.US,D,19880429,000000,2.47892,2.49613,2.36631,2.47892,137082.00727859,0
+EFX.US,D,19880502,000000,2.45298,2.47892,2.43569,2.44423,184324.64064442,0
+EFX.US,D,19880503,000000,2.46164,2.46164,2.43569,2.44423,505266.49807752,0
+EFX.US,D,19880504,000000,2.45298,2.45298,2.36631,2.3839,178300.47299616,0
+EFX.US,D,19880505,000000,2.3839,2.3839,2.34097,2.34097,82438.94351519,0
+EFX.US,D,19880506,000000,2.34097,2.34097,2.25429,2.29752,159775.25204174,0
+EFX.US,D,19880509,000000,2.29752,2.33182,2.29752,2.31482,115319.34953524,0
+EFX.US,D,19880510,000000,2.30638,2.33182,2.23698,2.25429,201461.52636928,0
+EFX.US,D,19880511,000000,2.25429,2.26273,2.18541,2.22,356600.94599231,0
+EFX.US,D,19880512,000000,2.22,2.22,2.19375,2.19375,200530.93934946,0
+EFX.US,D,19880513,000000,2.22,2.25429,2.19375,2.23698,260738.41047133,0
+EFX.US,D,19880516,000000,2.23698,2.29752,2.23698,2.28887,247768.54251519,0
+EFX.US,D,19880517,000000,2.29752,2.42695,2.29752,2.37526,327889.56982103,0
+EFX.US,D,19880518,000000,2.35775,2.37526,2.34921,2.35775,20378.346673871,0
+EFX.US,D,19880519,000000,2.34097,2.34097,2.30638,2.31482,36124.885089128,0
+EFX.US,D,19880520,000000,2.30638,2.34921,2.30638,2.33182,97719.68540053,0
+EFX.US,D,19880523,000000,2.31482,2.33182,2.28887,2.30638,33806.968879777,0
+EFX.US,D,19880524,000000,2.29752,2.31482,2.29752,2.30638,53723.543183816,0
+EFX.US,D,19880525,000000,2.28887,2.30638,2.27158,2.29752,28248.597761435,0
+EFX.US,D,19880526,000000,2.30638,2.30638,2.29752,2.30638,27788.837471646,0
+EFX.US,D,19880527,000000,2.30638,2.31482,2.28887,2.30638,7413.5089178395,0
+EFX.US,D,19880531,000000,2.33182,2.34097,2.31482,2.34097,62987.159701047,0
+EFX.US,D,19880601,000000,2.34921,2.34921,2.28887,2.28887,107445.07428759,0
+EFX.US,D,19880602,000000,2.27158,2.28887,2.27158,2.27158,2391099.5846684,0
+EFX.US,D,19880603,000000,2.28887,2.28887,2.27158,2.28887,527494.95235079,0
+EFX.US,D,19880606,000000,2.28887,2.34921,2.28887,2.31482,395508.53778069,0
+EFX.US,D,19880607,000000,2.33182,2.39254,2.31482,2.34921,418202.78858387,0
+EFX.US,D,19880608,000000,2.34097,2.34921,2.33182,2.34921,521012.03045275,0
+EFX.US,D,19880609,000000,2.34921,2.37526,2.34097,2.34097,390876.72952208,0
+EFX.US,D,19880610,000000,2.34097,2.37526,2.34097,2.37526,384852.56187382,0
+EFX.US,D,19880613,000000,2.37526,2.42695,2.35775,2.39254,307514.24126723,0
+EFX.US,D,19880614,000000,2.4008,2.47008,2.4008,2.45298,424219.91395198,0
+EFX.US,D,19880615,000000,2.46164,2.46164,2.4008,2.41849,291302.91236207,0
+EFX.US,D,19880616,000000,2.42695,2.42695,2.3839,2.39254,100960.14030952,0
+EFX.US,D,19880617,000000,2.4008,2.42695,2.37526,2.37526,109762.99049694,0
+EFX.US,D,19880620,000000,2.39254,2.39254,2.37526,2.37526,96794.128580824,0
+EFX.US,D,19880621,000000,2.37526,2.37526,2.34097,2.34921,269071.43996875,0
+EFX.US,D,19880622,000000,2.34921,2.39254,2.34921,2.37526,159313.47967191,0
+EFX.US,D,19880623,000000,2.35775,2.3839,2.35775,2.35775,30100.717440868,0
+EFX.US,D,19880624,000000,2.35775,2.3839,2.35775,2.3839,175987.58698691,0
+EFX.US,D,19880627,000000,2.37526,2.3839,2.35775,2.3839,204702.98731829,0
+EFX.US,D,19880628,000000,2.3839,2.39254,2.35775,2.37526,128748.97778117,0
+EFX.US,D,19880629,000000,2.39254,2.4008,2.37526,2.39254,164410.07842042,0
+EFX.US,D,19880630,000000,2.4008,2.46164,2.3839,2.45298,192196.90381202,0
+EFX.US,D,19880701,000000,2.47892,2.52217,2.45298,2.46164,213498.79522556,0
+EFX.US,D,19880705,000000,2.45298,2.46164,2.41849,2.46164,87994.296513468,0
+EFX.US,D,19880706,000000,2.43569,2.47892,2.43569,2.45298,34734.537779526,0
+EFX.US,D,19880707,000000,2.45298,2.47892,2.45298,2.47008,37512.214278664,0
+EFX.US,D,19880708,000000,2.47892,2.47892,2.46164,2.47892,128283.18125125,0
+EFX.US,D,19880711,000000,2.47892,2.51331,2.47008,2.50447,141716.83365727,0
+EFX.US,D,19880712,000000,2.50447,2.51331,2.50447,2.50447,53723.543183816,0
+EFX.US,D,19880713,000000,2.50447,2.50447,2.46164,2.47892,92163.32636223,0
+EFX.US,D,19880714,000000,2.46164,2.47008,2.4008,2.4008,40752.669187657,0
+EFX.US,D,19880715,000000,2.4008,2.4008,2.34097,2.35775,200530.93934946,0
+EFX.US,D,19880718,000000,2.35775,2.35775,2.30638,2.33182,111613.09809633,0
+EFX.US,D,19880719,000000,2.33182,2.33182,2.22834,2.23698,115782.1279451,0
+EFX.US,D,19880720,000000,2.22834,2.27158,2.22,2.26273,363086.88601041,0
+EFX.US,D,19880721,000000,2.25429,2.25429,2.22,2.22834,167652.54540945,0
+EFX.US,D,19880722,000000,2.19375,2.21104,2.13341,2.18541,172747.13207792,0
+EFX.US,D,19880725,000000,2.168,2.18541,2.168,2.18541,79191.446326048,0
+EFX.US,D,19880726,000000,2.18541,2.21104,2.18541,2.21104,59745.698752033,0
+EFX.US,D,19880727,000000,2.19375,2.22834,2.18541,2.18541,162555.94666095,0
+EFX.US,D,19880728,000000,2.18541,2.21104,2.18541,2.18541,169505.67112891,0
+EFX.US,D,19880729,000000,2.18541,2.21104,2.18541,2.21104,14356.191105655,0
+EFX.US,D,19880801,000000,2.22,2.22834,2.21104,2.22,88460.093043385,0
+EFX.US,D,19880802,000000,2.21104,2.25429,2.18541,2.25429,186634.5085336,0
+EFX.US,D,19880803,000000,2.27158,2.31482,2.27158,2.30638,106983.30191776,0
+EFX.US,D,19880804,000000,2.30638,2.34097,2.29752,2.30638,175987.58698691,0
+EFX.US,D,19880805,000000,2.28887,2.29752,2.28887,2.29752,17135.879684837,0
+EFX.US,D,19880808,000000,2.28887,2.29752,2.27158,2.28887,27788.837471646,0
+EFX.US,D,19880809,000000,2.28887,2.29752,2.26273,2.28887,165333.62316008,0
+EFX.US,D,19880810,000000,2.27158,2.27158,2.22,2.23698,166262.19809985,0
+EFX.US,D,19880811,000000,2.23698,2.27158,2.23698,2.27158,69005.291109177,0
+EFX.US,D,19880812,000000,2.27158,2.27158,2.25429,2.25429,31028.286340616,0
+EFX.US,D,19880815,000000,2.26273,2.31482,2.26273,2.27158,132918.00762993,0
+EFX.US,D,19880816,000000,2.27158,2.27158,2.26273,2.26273,99569.792999919,0
+EFX.US,D,19880817,000000,2.25429,2.25429,2.22,2.22,65757.793920036,0
+EFX.US,D,19880818,000000,2.22,2.22,2.17636,2.18541,182935.29937484,0
+EFX.US,D,19880819,000000,2.20239,2.22834,2.20239,2.20239,135229.88759916,0
+EFX.US,D,19880822,000000,2.20239,2.25429,2.20239,2.21104,87994.296513468,0
+EFX.US,D,19880823,000000,2.21104,2.24564,2.21104,2.24564,52797.986364111,0
+EFX.US,D,19880824,000000,2.24564,2.24564,2.22834,2.22834,92163.32636223,0
+EFX.US,D,19880825,000000,2.21104,2.22834,2.21104,2.21104,61130.009821507,0
+EFX.US,D,19880826,000000,2.21104,2.24564,2.21104,2.23698,18525.220954417,0
+EFX.US,D,19880829,000000,2.22834,2.25429,2.22834,2.24564,201919.27457902,0
+EFX.US,D,19880830,000000,2.24564,2.27158,2.24564,2.27158,21769.700023494,0
+EFX.US,D,19880831,000000,2.25429,2.32296,2.25429,2.28887,87067.733653741,0
+EFX.US,D,19880901,000000,2.28887,2.28887,2.24564,2.25429,62987.159701047,0
+EFX.US,D,19880902,000000,2.27158,2.28887,2.27158,2.27158,119486.36730396,0
+EFX.US,D,19880906,000000,2.25429,2.27158,2.24564,2.24564,49091.734925201,0
+EFX.US,D,19880907,000000,2.27158,2.28013,2.25429,2.27158,35661.100639253,0
+EFX.US,D,19880908,000000,2.24564,2.31482,2.22834,2.31482,99110.032710131,0
+EFX.US,D,19880909,000000,2.30638,2.34921,2.30638,2.34921,181548.97622532,0
+EFX.US,D,19880912,000000,2.35775,2.3839,2.35775,2.36631,38899.543468202,0
+EFX.US,D,19880913,000000,2.35775,2.4008,2.35775,2.3839,66690.393019891,0
+EFX.US,D,19880914,000000,2.39254,2.39254,2.35775,2.3839,143105.16888682,0
+EFX.US,D,19880915,000000,2.36631,2.39254,2.34921,2.3839,73636.093327771,0
+EFX.US,D,19880916,000000,2.3839,2.3839,2.35775,2.35775,31492.070790491,0
+EFX.US,D,19880919,000000,2.35775,2.35775,2.30638,2.32296,135229.88759916,0
+EFX.US,D,19880920,000000,2.33182,2.36631,2.33182,2.36631,79659.254936008,0
+EFX.US,D,19880921,000000,2.36631,2.39254,2.35775,2.39254,132918.00762993,0
+EFX.US,D,19880922,000000,2.36631,2.3839,2.34921,2.35775,560378.3764909,0
+EFX.US,D,19880923,000000,2.36631,2.4008,2.35775,2.39254,207478.65173739,0
+EFX.US,D,19880926,000000,2.3839,2.3839,2.35775,2.35775,63909.698400688,0
+EFX.US,D,19880927,000000,2.3839,2.3839,2.35775,2.3839,106518.51142786,0
+EFX.US,D,19880928,000000,2.39254,2.39254,2.35775,2.35775,107445.07428759,0
+EFX.US,D,19880929,000000,2.3839,2.48796,2.3839,2.45298,201461.52636928,0
+EFX.US,D,19880930,000000,2.47008,2.52217,2.47008,2.52217,563619.83743991,0
+EFX.US,D,19881003,000000,2.51331,2.51331,2.42695,2.47008,213498.79522556,0
+EFX.US,D,19881004,000000,2.47008,2.47008,2.40974,2.42695,56963.998092808,0
+EFX.US,D,19881005,000000,2.42695,2.43569,2.39254,2.40974,36586.657458958,0
+EFX.US,D,19881006,000000,2.40974,2.42695,2.39254,2.42695,83365.506374917,0
+EFX.US,D,19881007,000000,2.40974,2.47892,2.40974,2.47008,133840.54632958,0
+EFX.US,D,19881010,000000,2.47008,2.48796,2.47008,2.47892,32876.381859964,0
+EFX.US,D,19881011,000000,2.47008,2.48796,2.45298,2.45298,56034.417113017,0
+EFX.US,D,19881012,000000,2.44423,2.44423,2.42695,2.44423,22229.460313283,0
+EFX.US,D,19881013,000000,2.45298,2.47008,2.42695,2.43569,101425.93683944,0
+EFX.US,D,19881014,000000,2.43569,2.45298,2.43569,2.45298,76415.781906952,0
+EFX.US,D,19881017,000000,2.43569,2.45298,2.40974,2.43569,59745.698752033,0
+EFX.US,D,19881018,000000,2.42695,2.44423,2.36631,2.3839,52335.207954258,0
+EFX.US,D,19881019,000000,2.3839,2.4008,2.33182,2.35775,134767.10918929,0
+EFX.US,D,19881020,000000,2.36631,2.39254,2.35775,2.3839,75950.991417057,0
+EFX.US,D,19881021,000000,2.36631,2.3839,2.34921,2.3839,62987.159701047,0
+EFX.US,D,19881024,000000,2.36631,2.36631,2.34921,2.34921,67616.955879618,0
+EFX.US,D,19881025,000000,2.33182,2.33182,2.31482,2.32296,310291.91776636,0
+EFX.US,D,19881026,000000,2.32296,2.34921,2.32296,2.33182,159313.47967191,0
+EFX.US,D,19881027,000000,2.33182,2.33182,2.31482,2.31482,21769.700023494,0
+EFX.US,D,19881028,000000,2.33182,2.35775,2.31482,2.32296,64376.500970627,0
+EFX.US,D,19881031,000000,2.31482,2.32296,2.30638,2.31482,53255.734573856,0
+EFX.US,D,19881101,000000,2.31482,2.32296,2.31482,2.31482,36124.885089128,0
+EFX.US,D,19881102,000000,2.31482,2.33182,2.31482,2.31482,12042.29905639,0
+EFX.US,D,19881103,000000,2.31482,2.33182,2.31482,2.33182,127356.61839153,0
+EFX.US,D,19881104,000000,2.31482,2.33182,2.31482,2.31482,113927.99618561,0
+EFX.US,D,19881107,000000,2.30638,2.30638,2.27158,2.28887,55574.656823228,0
+EFX.US,D,19881108,000000,2.30638,2.30638,2.28887,2.28887,31492.070790491,0
+EFX.US,D,19881109,000000,2.28887,2.28887,2.27158,2.27158,69005.291109177,0
+EFX.US,D,19881110,000000,2.27158,2.27158,2.23698,2.24564,113927.99618561,0
+EFX.US,D,19881111,000000,2.23698,2.23698,2.19375,2.19375,142176.59394706,0
+EFX.US,D,19881114,000000,2.21104,2.24564,2.20239,2.22834,147273.19269556,0
+EFX.US,D,19881115,000000,2.21104,2.24564,2.21104,2.24564,38438.777138392,0
+EFX.US,D,19881116,000000,2.23698,2.25429,2.22834,2.24564,56034.417113017,0
+EFX.US,D,19881117,000000,2.24564,2.25429,2.22,2.24564,68081.746369515,0
+EFX.US,D,19881118,000000,2.25429,2.26273,2.23698,2.23698,18989.005404291,0
+EFX.US,D,19881121,000000,2.24564,2.24564,2.22,2.23698,18525.220954417,0
+EFX.US,D,19881122,000000,2.22,2.23698,2.21104,2.22,97719.68540053,0
+EFX.US,D,19881123,000000,2.24564,2.24564,2.20239,2.21104,98647.254300278,0
+EFX.US,D,19881125,000000,2.20239,2.20239,2.20239,2.20239,6484.9339780694,0
+EFX.US,D,19881128,000000,2.21104,2.21104,2.17636,2.18541,141716.83365727,0
+EFX.US,D,19881129,000000,2.18541,2.21104,2.18541,2.21104,96332.356210992,0
+EFX.US,D,19881130,000000,2.20239,2.26273,2.20239,2.25429,533981.8984089,0
+EFX.US,D,19881201,000000,2.25429,2.25429,2.23698,2.24564,22694.250803179,0
+EFX.US,D,19881202,000000,2.24564,2.25429,2.22,2.23698,31028.286340616,0
+EFX.US,D,19881205,000000,2.24564,2.28887,2.24564,2.28013,50018.297784929,0
+EFX.US,D,19881206,000000,2.28887,2.29752,2.26273,2.26273,533516.10187897,0
+EFX.US,D,19881207,000000,2.26273,2.28887,2.26273,2.28013,39361.315838033,0
+EFX.US,D,19881208,000000,2.26273,2.26273,2.24564,2.26273,95865.553641053,0
+EFX.US,D,19881209,000000,2.25429,2.25429,2.22,2.22,78732.692076281,0
+EFX.US,D,19881212,000000,2.22,2.31482,2.22,2.28013,159313.47967191,0
+EFX.US,D,19881213,000000,2.28013,2.37526,2.28013,2.37526,254715.24886309,0
+EFX.US,D,19881214,000000,2.35775,2.35775,2.32296,2.32296,50018.297784929,0
+EFX.US,D,19881215,000000,2.33182,2.33182,2.31482,2.32296,97719.68540053,0
+EFX.US,D,19881216,000000,2.32296,2.34097,2.29752,2.34097,164873.86287029,0
+EFX.US,D,19881219,000000,2.36631,2.37526,2.34097,2.36631,80581.79363565,0
+EFX.US,D,19881220,000000,2.37526,2.4008,2.37526,2.39254,234797.66851903,0
+EFX.US,D,19881221,000000,2.37526,2.4008,2.37526,2.37526,84754.847644497,0
+EFX.US,D,19881222,000000,2.37526,2.4008,2.37526,2.4008,41675.207887298,0
+EFX.US,D,19881223,000000,2.37526,2.4008,2.37526,2.37526,87529.506023572,0
+EFX.US,D,19881227,000000,2.39254,2.40974,2.36631,2.37526,86140.164753992,0
+EFX.US,D,19881228,000000,2.39254,2.4008,2.37526,2.39254,75950.991417057,0
+EFX.US,D,19881229,000000,2.37526,2.40974,2.36631,2.40974,43532.357766838,0
+EFX.US,D,19881230,000000,2.4008,2.41849,2.39254,2.40974,90769.960932564,0
+EFX.US,D,19890103,000000,2.40974,2.41849,2.4008,2.40974,119486.36730396,0
+EFX.US,D,19890104,000000,2.41849,2.44423,2.41849,2.44423,314927.75018507,0
+EFX.US,D,19890105,000000,2.44423,2.45298,2.44423,2.44423,121336.47490335,0
+EFX.US,D,19890106,000000,2.45298,2.51331,2.44423,2.49613,255644.82984288,0
+EFX.US,D,19890109,000000,2.52217,2.53092,2.49613,2.49613,122265.04984312,0
+EFX.US,D,19890110,000000,2.49613,2.51331,2.48796,2.48796,224152.75905239,0
+EFX.US,D,19890111,000000,2.48796,2.51331,2.48796,2.49613,102350.48761912,0
+EFX.US,D,19890112,000000,2.49613,2.51331,2.47892,2.48796,304732.54060799,0
+EFX.US,D,19890113,000000,2.49613,2.53092,2.48796,2.53092,165795.39552991,0
+EFX.US,D,19890116,000000,2.54782,2.55676,2.52217,2.53092,61597.818431467,0
+EFX.US,D,19890117,000000,2.53092,2.5653,2.52217,2.55676,189418.22127286,0
+EFX.US,D,19890118,000000,2.55676,2.5653,2.55676,2.55676,67616.955879618,0
+EFX.US,D,19890119,000000,2.55676,2.59979,2.54782,2.57345,288983.9901127,0
+EFX.US,D,19890120,000000,2.57345,2.59115,2.54782,2.55676,58353.339362389,0
+EFX.US,D,19890123,000000,2.54782,2.55676,2.51331,2.52217,180615.37108544,0
+EFX.US,D,19890124,000000,2.49613,2.52217,2.48796,2.51331,157459.34791243,0
+EFX.US,D,19890125,000000,2.49613,2.51331,2.49613,2.49613,56963.998092808,0
+EFX.US,D,19890126,000000,2.51331,2.52217,2.48796,2.51331,131530.67844039,0
+EFX.US,D,19890127,000000,2.51331,2.53092,2.49613,2.49613,133377.76791971,0
+EFX.US,D,19890130,000000,2.52217,2.5653,2.51331,2.54782,189418.22127286,0
+EFX.US,D,19890131,000000,2.53092,2.65129,2.48796,2.48796,422364.77615248,0
+EFX.US,D,19890201,000000,2.44423,2.44423,2.37526,2.4008,1095282.8135994,0
+EFX.US,D,19890202,000000,2.40974,2.40974,2.35775,2.36631,753035.04059271,0
+EFX.US,D,19890203,000000,2.39254,2.45298,2.35775,2.44423,269071.43996875,0
+EFX.US,D,19890206,000000,2.44423,2.47008,2.41849,2.43569,96794.128580824,0
+EFX.US,D,19890207,000000,2.43569,2.45298,2.41849,2.43569,194975.58635118,0
+EFX.US,D,19890208,000000,2.44423,2.44423,2.40974,2.40974,61130.009821507,0
+EFX.US,D,19890209,000000,2.4008,2.4008,2.39254,2.39254,27326.059061793,0
+EFX.US,D,19890210,000000,2.39254,2.4008,2.39254,2.4008,217201.02250438,0
+EFX.US,D,19890213,000000,2.39254,2.40974,2.39254,2.4008,57424.764422619,0
+EFX.US,D,19890214,000000,2.4008,2.40974,2.39254,2.40974,55574.656823228,0
+EFX.US,D,19890215,000000,2.41849,2.47008,2.41849,2.47008,191269.33491228,0
+EFX.US,D,19890216,000000,2.50447,2.50447,2.48796,2.49613,124120.18764262,0
+EFX.US,D,19890217,000000,2.49613,2.49613,2.48796,2.48796,59279.902222116,0
+EFX.US,D,19890221,000000,2.50447,2.50447,2.48796,2.48796,81511.374615441,0
+EFX.US,D,19890222,000000,2.48796,2.49613,2.46164,2.47008,96794.128580824,0
+EFX.US,D,19890223,000000,2.45298,2.45298,2.44423,2.45298,25007.136812421,0
+EFX.US,D,19890224,000000,2.41849,2.41849,2.3839,2.3839,406158.47744743,0
+EFX.US,D,19890227,000000,2.35775,2.39254,2.35775,2.3839,38899.543468202,0
+EFX.US,D,19890228,000000,2.3839,2.40974,2.3839,2.39254,37049.435868811,0
+EFX.US,D,19890301,000000,2.40974,2.41849,2.37526,2.37526,227395.22604143,0
+EFX.US,D,19890302,000000,2.34921,2.37526,2.34921,2.34921,125967.27712195,0
+EFX.US,D,19890303,000000,2.33182,2.35775,2.33182,2.35775,67153.171429744,0
+EFX.US,D,19890306,000000,2.35775,2.37526,2.34097,2.35775,61597.818431467,0
+EFX.US,D,19890307,000000,2.35775,2.3839,2.34097,2.3839,54184.309513627,0
+EFX.US,D,19890308,000000,2.40974,2.46164,2.40974,2.45298,125042.72634226,0
+EFX.US,D,19890309,000000,2.45298,2.46164,2.41849,2.41849,182469.50284492,0
+EFX.US,D,19890310,000000,2.42695,2.44423,2.40974,2.40974,23617.795542841,0
+EFX.US,D,19890313,000000,2.40974,2.41849,2.39254,2.41849,119023.58889411,0
+EFX.US,D,19890314,000000,2.44423,2.44423,2.41849,2.44423,74565.674307562,0
+EFX.US,D,19890315,000000,2.44423,2.44423,2.41849,2.44423,37512.214278664,0
+EFX.US,D,19890316,000000,2.45298,2.45298,2.41849,2.42695,49553.507295033,0
+EFX.US,D,19890317,000000,2.42695,2.42695,2.40974,2.40974,52797.986364111,0
+EFX.US,D,19890320,000000,2.40974,2.45298,2.40974,2.44423,176451.37143679,0
+EFX.US,D,19890321,000000,2.45298,2.47008,2.41849,2.41849,406621.25585729,0
+EFX.US,D,19890322,000000,2.41849,2.41849,2.39254,2.39254,256572.39874262,0
+EFX.US,D,19890323,000000,2.40974,2.40974,2.3839,2.3839,87529.506023572,0
+EFX.US,D,19890327,000000,2.3839,2.39254,2.37526,2.37526,33806.968879777,0
+EFX.US,D,19890328,000000,2.37526,2.39254,2.37526,2.3839,87994.296513468,0
+EFX.US,D,19890329,000000,2.3839,2.40974,2.3839,2.40974,74098.871737624,0
+EFX.US,D,19890330,000000,2.39254,2.41849,2.39254,2.41849,85676.380304117,0
+EFX.US,D,19890331,000000,2.40974,2.45298,2.40974,2.44423,97254.894910633,0
+EFX.US,D,19890403,000000,2.46164,2.49613,2.46164,2.48796,141248.01900728,0
+EFX.US,D,19890404,000000,2.48796,2.55676,2.47008,2.55676,276945.71521639,0
+EFX.US,D,19890405,000000,2.53896,2.59979,2.53092,2.53896,348729.68886473,0
+EFX.US,D,19890406,000000,2.53896,2.55676,2.52217,2.55676,64376.500970627,0
+EFX.US,D,19890407,000000,2.53092,2.53896,2.50447,2.53092,165795.39552991,0
+EFX.US,D,19890410,000000,2.52217,2.53092,2.52217,2.53092,20378.346673871,0
+EFX.US,D,19890411,000000,2.53092,2.53896,2.52217,2.53896,44925.723196504,0
+EFX.US,D,19890412,000000,2.55676,2.58261,2.53896,2.55676,50018.297784929,0
+EFX.US,D,19890413,000000,2.55676,2.58261,2.55676,2.57345,47707.423855728,0
+EFX.US,D,19890414,000000,2.57345,2.58261,2.53896,2.53896,395508.53778069,0
+EFX.US,D,19890417,000000,2.55676,2.55676,2.49613,2.49613,134304.33077944,0
+EFX.US,D,19890418,000000,2.49613,2.52217,2.49613,2.50447,156999.58762265,0
+EFX.US,D,19890419,000000,2.52217,2.5653,2.52217,2.55676,452011.76954369,0
+EFX.US,D,19890420,000000,2.53896,2.57345,2.53092,2.57345,153756.11459359,0
+EFX.US,D,19890421,000000,2.55676,2.57345,2.53092,2.5653,261202.1949212,0
+EFX.US,D,19890424,000000,2.57345,2.57345,2.52217,2.53092,101887.70920927,0
+EFX.US,D,19890425,000000,2.53092,2.55676,2.52217,2.53092,57888.548872493,0
+EFX.US,D,19890426,000000,2.53896,2.53896,2.50447,2.50447,73636.093327771,0
+EFX.US,D,19890427,000000,2.52217,2.53896,2.52217,2.53896,67616.955879618,0
+EFX.US,D,19890428,000000,2.53896,2.53896,2.52217,2.53092,56034.417113017,0
+EFX.US,D,19890501,000000,2.52217,2.53092,2.50447,2.52217,42148.046697365,0
+EFX.US,D,19890502,000000,2.52217,2.55676,2.52217,2.55676,142642.39047697,0
+EFX.US,D,19890503,000000,2.53896,2.55676,2.53092,2.53092,191269.33491228,0
+EFX.US,D,19890504,000000,2.53896,2.55676,2.53092,2.53092,97719.68540053,0
+EFX.US,D,19890505,000000,2.55676,2.63428,2.53092,2.6172,924394.8434811,0
+EFX.US,D,19890508,000000,2.59979,2.63428,2.58261,2.6172,263980.87746036,0
+EFX.US,D,19890509,000000,2.64284,2.74641,2.64284,2.72056,629379.64343999,0
+EFX.US,D,19890510,000000,2.72921,2.75525,2.71192,2.72056,323724.56413235,0
+EFX.US,D,19890511,000000,2.72056,2.72921,2.71192,2.71192,205625.52601793,0
+EFX.US,D,19890512,000000,2.71192,2.72921,2.69522,2.72056,153297.36034382,0
+EFX.US,D,19890515,000000,2.71192,2.72056,2.69522,2.72056,65757.793920036,0
+EFX.US,D,19890516,000000,2.69522,2.71192,2.68608,2.71192,89847.422232923,0
+EFX.US,D,19890517,000000,2.69522,2.72921,2.69522,2.72921,225072.27963197,0
+EFX.US,D,19890518,000000,2.72056,2.77256,2.71192,2.77256,214886.12441509,0
+EFX.US,D,19890519,000000,2.7981,2.85864,2.7812,2.7981,200994.72379934,0
+EFX.US,D,19890522,000000,2.7981,2.7981,2.77256,2.77256,19451.783814144,0
+EFX.US,D,19890523,000000,2.74641,2.74641,2.72921,2.72921,45385.483486293,0
+EFX.US,D,19890524,000000,2.72921,2.77256,2.72921,2.74641,54184.309513627,0
+EFX.US,D,19890525,000000,2.76391,2.7981,2.76391,2.7812,125503.49267207,0
+EFX.US,D,19890526,000000,2.7812,2.80715,2.7812,2.7812,62987.159701047,0
+EFX.US,D,19890530,000000,2.7812,2.7981,2.77256,2.7981,219058.17238392,0
+EFX.US,D,19890531,000000,2.7981,2.81579,2.7981,2.81579,35661.100639253,0
+EFX.US,D,19890601,000000,2.81579,2.83289,2.80715,2.81579,145886.86954605,0
+EFX.US,D,19890602,000000,2.85018,2.91908,2.81579,2.91908,229709.11809069,0
+EFX.US,D,19890605,000000,2.91081,2.91081,2.88458,2.88458,35197.316189378,0
+EFX.US,D,19890606,000000,2.88458,2.94531,2.87632,2.92782,65303.063830354,0
+EFX.US,D,19890607,000000,2.94531,2.98,2.92782,2.92782,135229.88759916,0
+EFX.US,D,19890608,000000,2.92782,3.04054,2.92782,3.04054,326964.01300132,0
+EFX.US,D,19890609,000000,3.05723,3.06637,3.02284,3.03158,272317.93111787,0
+EFX.US,D,19890612,000000,3.03158,3.04054,3.02284,3.03158,45850.273976189,0
+EFX.US,D,19890613,000000,3.02284,3.03158,2.9969,3.00545,146343.61171577,0
+EFX.US,D,19890614,000000,3.00545,3.00545,2.94531,2.95376,94011.421881577,0
+EFX.US,D,19890615,000000,2.95376,2.98,2.95376,2.98,38899.543468202,0
+EFX.US,D,19890616,000000,2.98835,3.06637,2.98835,3.05723,97719.68540053,0
+EFX.US,D,19890619,000000,3.05723,3.05723,3.00545,3.02284,130600.09142058,0
+EFX.US,D,19890620,000000,3.02284,3.02284,2.95376,2.96271,101887.70920927,0
+EFX.US,D,19890621,000000,2.96271,3.07464,2.96271,3.04054,106518.51142786,0
+EFX.US,D,19890622,000000,3.06637,3.18685,3.06637,3.18685,103738.82284868,0
+EFX.US,D,19890623,000000,3.16966,3.18685,3.13546,3.13546,173207.89840774,0
+EFX.US,D,19890626,000000,3.13546,3.13546,3.07464,3.07464,69005.291109177,0
+EFX.US,D,19890627,000000,3.07464,3.09212,3.04054,3.06637,244993.88413612,0
+EFX.US,D,19890628,000000,3.06637,3.06637,3.04054,3.04054,84286.032994516,0
+EFX.US,D,19890629,000000,3.03158,3.05723,2.9969,2.9969,78732.692076281,0
+EFX.US,D,19890630,000000,2.9969,3.02284,2.98,3.02284,98647.254300278,0
+EFX.US,D,19890703,000000,2.9969,3.02284,2.9969,3.02284,12042.29905639,0
+EFX.US,D,19890705,000000,3.03158,3.10087,3.02284,3.10087,84754.847644497,0
+EFX.US,D,19890706,000000,3.10087,3.13546,3.09212,3.11807,242676.97396678,0
+EFX.US,D,19890707,000000,3.10932,3.11807,3.06637,3.07464,227395.22604143,0
+EFX.US,D,19890710,000000,3.04054,3.11807,3.04054,3.11807,113463.20569572,0
+EFX.US,D,19890711,000000,3.10932,3.13546,3.09212,3.10932,334836.27616893,0
+EFX.US,D,19890712,000000,3.11807,3.14391,3.09212,3.14391,230170.89046052,0
+EFX.US,D,19890713,000000,3.15265,3.16966,3.14391,3.15265,186634.5085336,0
+EFX.US,D,19890714,000000,3.14391,3.15265,3.13546,3.14391,52797.986364111,0
+EFX.US,D,19890717,000000,3.14391,3.15265,3.11807,3.13546,171356.78476832,0
+EFX.US,D,19890718,000000,3.14391,3.15265,3.11807,3.13546,71789.003848445,0
+EFX.US,D,19890719,000000,3.15265,3.15265,3.14391,3.14391,162093.16825109,0
+EFX.US,D,19890720,000000,3.15265,3.15265,3.13546,3.14391,101425.93683944,0
+EFX.US,D,19890721,000000,3.13546,3.13546,3.09212,3.10932,205159.72948801,0
+EFX.US,D,19890724,000000,3.10932,3.10932,3.06637,3.09212,86140.164753992,0
+EFX.US,D,19890725,000000,3.07464,3.10932,3.07464,3.07464,100035.58952984,0
+EFX.US,D,19890726,000000,3.06637,3.10087,3.06637,3.09212,207941.43014724,0
+EFX.US,D,19890727,000000,3.10087,3.10087,3.06637,3.10087,233882.17209954,0
+EFX.US,D,19890728,000000,3.10932,3.10932,3.05723,3.06637,497853.9951997,0
+EFX.US,D,19890731,000000,3.05723,3.07464,3.04054,3.07464,106983.30191776,0
+EFX.US,D,19890801,000000,3.09212,3.09212,3.06637,3.06637,492761.42061128,0
+EFX.US,D,19890802,000000,3.06637,3.16966,3.03158,3.16966,230633.66887038,0
+EFX.US,D,19890803,000000,3.14391,3.29917,3.14391,3.29102,316310.04917449,0
+EFX.US,D,19890804,000000,3.29917,3.32532,3.29102,3.29917,177373.91013643,0
+EFX.US,D,19890807,000000,3.29917,3.29917,3.29102,3.29102,53723.543183816,0
+EFX.US,D,19890808,000000,3.29102,3.29917,3.26518,3.29102,81972.140945252,0
+EFX.US,D,19890809,000000,3.29102,3.32532,3.28188,3.32532,404305.35172798,0
+EFX.US,D,19890810,000000,3.32532,3.32532,3.28188,3.28188,70860.428908674,0
+EFX.US,D,19890811,000000,3.29102,3.31667,3.25643,3.26518,61130.009821507,0
+EFX.US,D,19890814,000000,3.24758,3.25643,3.22174,3.22174,60669.243491696,0
+EFX.US,D,19890815,000000,3.22174,3.23904,3.1787,3.20445,105128.16411826,0
+EFX.US,D,19890816,000000,3.20445,3.20445,3.1787,3.18685,131530.67844039,0
+EFX.US,D,19890817,000000,3.1787,3.18685,3.16966,3.1787,59745.698752033,0
+EFX.US,D,19890818,000000,3.1787,3.1787,3.14391,3.16966,85676.380304117,0
+EFX.US,D,19890821,000000,3.1787,3.1787,3.14391,3.15265,26863.28065194,0
+EFX.US,D,19890822,000000,3.15265,3.15265,3.09212,3.10932,79659.254936008,0
+EFX.US,D,19890823,000000,3.10932,3.15265,3.09212,3.14391,170431.22794861,0
+EFX.US,D,19890824,000000,3.15265,3.16111,3.12652,3.16111,97254.894910633,0
+EFX.US,D,19890825,000000,3.1959,3.25643,3.1959,3.23904,88921.865413217,0
+EFX.US,D,19890828,000000,3.23019,3.23904,3.22174,3.23904,33806.968879777,0
+EFX.US,D,19890829,000000,3.23904,3.26518,3.21289,3.25643,158392.95305231,0
+EFX.US,D,19890830,000000,3.23019,3.23019,3.1787,3.1959,139402.941608,0
+EFX.US,D,19890831,000000,3.21289,3.23904,3.21289,3.23019,48630.968595392,0
+EFX.US,D,19890901,000000,3.23904,3.25643,3.22174,3.23019,115782.1279451,0
+EFX.US,D,19890905,000000,3.23904,3.25643,3.23019,3.25643,20378.346673871,0
+EFX.US,D,19890906,000000,3.23904,3.25643,3.23019,3.23904,130600.09142058,0
+EFX.US,D,19890907,000000,3.23904,3.26518,3.23904,3.25643,22229.460313283,0
+EFX.US,D,19890908,000000,3.27293,3.27293,3.21289,3.23019,56503.231762999,0
+EFX.US,D,19890911,000000,3.22174,3.23904,3.1959,3.23904,62515.326931001,0
+EFX.US,D,19890912,000000,3.25643,3.35991,3.25643,3.35991,149122.29425493,0
+EFX.US,D,19890913,000000,3.35991,3.48922,3.35991,3.41169,296397.49903054,0
+EFX.US,D,19890914,000000,3.40295,3.42024,3.3771,3.3771,322794.98315256,0
+EFX.US,D,19890915,000000,3.3771,3.3942,3.29917,3.29917,116703.66060471,0
+EFX.US,D,19890918,000000,3.30801,3.34241,3.29917,3.34241,98180.451730339,0
+EFX.US,D,19890919,000000,3.34241,3.34241,3.30801,3.32532,33346.202549967,0
+EFX.US,D,19890920,000000,3.30801,3.32532,3.29917,3.29917,231095.4412402,0
+EFX.US,D,19890921,000000,3.29917,3.35991,3.29917,3.34241,96794.128580824,0
+EFX.US,D,19890922,000000,3.35991,3.3771,3.33386,3.35991,29175.160621162,0
+EFX.US,D,19890925,000000,3.33386,3.35991,3.33386,3.33386,76415.781906952,0
+EFX.US,D,19890926,000000,3.33386,3.3771,3.30801,3.3771,173207.89840774,0
+EFX.US,D,19890927,000000,3.3771,3.3771,3.33386,3.35991,30565.507930763,0
+EFX.US,D,19890928,000000,3.35991,3.35991,3.33386,3.35991,172279.32346796,0
+EFX.US,D,19890929,000000,3.35991,3.48058,3.35991,3.48058,192660.6882619,0
+EFX.US,D,19891002,000000,3.48058,3.48058,3.44609,3.44609,614099.90759467,0
+EFX.US,D,19891003,000000,3.44609,3.48058,3.43744,3.44609,121336.47490335,0
+EFX.US,D,19891004,000000,3.42024,3.48058,3.42024,3.48058,245916.42283576,0
+EFX.US,D,19891005,000000,3.48058,3.48922,3.44609,3.45503,34734.537779526,0
+EFX.US,D,19891006,000000,3.48058,3.51537,3.48058,3.48922,80581.79363565,0
+EFX.US,D,19891009,000000,3.48922,3.50653,3.48922,3.50653,25470.921262296,0
+EFX.US,D,19891010,000000,3.48922,3.62759,3.48922,3.5928,162093.16825109,0
+EFX.US,D,19891011,000000,3.5757,3.5757,3.54111,3.55861,151906.00699419,0
+EFX.US,D,19891012,000000,3.54986,3.55861,3.48922,3.48922,75492.23716729,0
+EFX.US,D,19891013,000000,3.48922,3.50653,3.30801,3.33386,120412.93016369,0
+EFX.US,D,19891016,000000,3.25643,3.27293,3.15265,3.23019,429314.50062045,0
+EFX.US,D,19891017,000000,3.25643,3.35991,3.23904,3.34241,207478.65173739,0
+EFX.US,D,19891018,000000,3.32532,3.3942,3.30801,3.34241,48158.129785325,0
+EFX.US,D,19891019,000000,3.36835,3.40295,3.34241,3.40295,298711.39107981,0
+EFX.US,D,19891020,000000,3.40295,3.40295,3.33386,3.34241,302879.41488855,0
+EFX.US,D,19891023,000000,3.36835,3.3942,3.35991,3.36835,78264.883466321,0
+EFX.US,D,19891024,000000,3.35991,3.36835,3.30801,3.30801,109295.18188698,0
+EFX.US,D,19891025,000000,3.30801,3.34241,3.29102,3.33386,119948.13967379,0
+EFX.US,D,19891026,000000,3.33386,3.34241,3.29917,3.32532,149122.29425493,0
+EFX.US,D,19891027,000000,3.33386,3.33386,3.22174,3.26518,104664.37966839,0
+EFX.US,D,19891030,000000,3.26518,3.27293,3.22174,3.25643,103738.82284868,0
+EFX.US,D,19891031,000000,3.23904,3.29917,3.23904,3.29917,120412.93016369,0
+EFX.US,D,19891101,000000,3.29917,3.30801,3.27293,3.29917,53255.734573856,0
+EFX.US,D,19891102,000000,3.30801,3.36835,3.29917,3.34241,87529.506023572,0
+EFX.US,D,19891103,000000,3.32532,3.32532,3.27293,3.30801,122265.04984312,0
+EFX.US,D,19891106,000000,3.30801,3.30801,3.23904,3.23904,91236.763502503,0
+EFX.US,D,19891107,000000,3.22174,3.23904,3.1787,3.1959,76879.566356827,0
+EFX.US,D,19891108,000000,3.1959,3.21289,3.16111,3.16111,106518.51142786,0
+EFX.US,D,19891109,000000,3.16111,3.1787,3.12652,3.14391,276945.71521639,0
+EFX.US,D,19891110,000000,3.15265,3.16111,3.08348,3.16111,251474.79395409,0
+EFX.US,D,19891113,000000,3.15265,3.15265,3.10932,3.10932,105128.16411826,0
+EFX.US,D,19891114,000000,3.11807,3.15265,3.11807,3.15265,97719.68540053,0
+EFX.US,D,19891115,000000,3.15265,3.1959,3.15265,3.1959,152372.80956413,0
+EFX.US,D,19891116,000000,3.22174,3.23904,3.22174,3.23019,92625.098732062,0
+EFX.US,D,19891117,000000,3.25643,3.25643,3.23019,3.25643,126891.82790163,0
+EFX.US,D,19891120,000000,3.25643,3.25643,3.1959,3.1959,52797.986364111,0
+EFX.US,D,19891121,000000,3.1959,3.1959,3.13546,3.15265,57888.548872493,0
+EFX.US,D,19891122,000000,3.13546,3.13546,3.04879,3.05723,429314.50062045,0
+EFX.US,D,19891124,000000,3.06637,3.08348,3.05723,3.08348,91236.763502503,0
+EFX.US,D,19891127,000000,3.05723,3.10087,3.05723,3.10087,138009.57617833,0
+EFX.US,D,19891128,000000,3.10087,3.15265,3.10087,3.15265,215814.69935487,0
+EFX.US,D,19891129,000000,3.15265,3.16966,3.15265,3.16111,52335.207954258,0
+EFX.US,D,19891130,000000,3.16966,3.22174,3.16111,3.20445,83365.506374917,0
+EFX.US,D,19891201,000000,3.1959,3.22174,3.16966,3.18685,38899.543468202,0
+EFX.US,D,19891204,000000,3.16966,3.18685,3.15265,3.18685,53255.734573856,0
+EFX.US,D,19891205,000000,3.16966,3.1959,3.16966,3.16966,27326.059061793,0
+EFX.US,D,19891206,000000,3.16111,3.18685,3.13546,3.13546,42606.800947132,0
+EFX.US,D,19891207,000000,3.16111,3.16111,3.13546,3.16111,23617.795542841,0
+EFX.US,D,19891208,000000,3.18685,3.18685,3.12652,3.13546,73174.320957939,0
+EFX.US,D,19891211,000000,3.13546,3.13546,3.09212,3.09212,313069.5942655,0
+EFX.US,D,19891212,000000,3.09212,3.16111,3.05723,3.13546,226000.85457173,0
+EFX.US,D,19891213,000000,3.12652,3.16966,3.12652,3.16111,123649.36091259,0
+EFX.US,D,19891214,000000,3.15265,3.15265,3.12652,3.12652,72246.752058191,0
+EFX.US,D,19891215,000000,3.13546,3.13546,3.09212,3.10087,35661.100639253,0
+EFX.US,D,19891218,000000,3.10087,3.10087,2.98835,3.00545,128283.18125125,0
+EFX.US,D,19891219,000000,3.03158,3.03158,2.83289,2.87632,160007.64728669,0
+EFX.US,D,19891220,000000,2.90207,2.94531,2.83289,2.83289,242908.36317171,0
+EFX.US,D,19891221,000000,2.85018,2.90207,2.7812,2.83289,161392.96439618,0
+EFX.US,D,19891222,000000,2.80715,2.85018,2.76391,2.85018,148661.52792512,0
+EFX.US,D,19891226,000000,2.83289,2.85018,2.80715,2.85018,102120.10445422,0
+EFX.US,D,19891227,000000,2.85018,2.87632,2.83289,2.87632,192429.29905697,0
+EFX.US,D,19891228,000000,2.87632,2.97105,2.87632,2.91908,80581.79363565,0
+EFX.US,D,19891229,000000,2.91908,2.94531,2.90207,2.91908,91467.146667408,0
+EFX.US,D,19900102,000000,2.91908,2.94531,2.85018,2.90207,193813.61012644,0
+EFX.US,D,19900103,000000,2.97105,3.0147,2.91908,2.91908,1939095.8634449,0
+EFX.US,D,19900104,000000,2.90207,2.94531,2.87632,2.94531,412178.62093561,0
+EFX.US,D,19900105,000000,2.91908,2.98835,2.91908,2.91908,930879.77745916,0
+EFX.US,D,19900108,000000,2.91908,2.91908,2.85018,2.87632,369110.04761864,0
+EFX.US,D,19900109,000000,2.87632,2.97105,2.87632,2.94531,490447.52856201,0
+EFX.US,D,19900110,000000,2.91908,3.0147,2.91908,3.0147,564082.61584976,0
+EFX.US,D,19900111,000000,3.05723,3.16966,3.03158,3.15265,348037.53332999,0
+EFX.US,D,19900112,000000,3.15265,3.15265,3.0147,3.08348,238739.33332295,0
+EFX.US,D,19900115,000000,3.05723,3.05723,2.98835,2.98835,44458.920626565,0
+EFX.US,D,19900116,000000,2.98835,2.98835,2.87632,2.97105,285744.54124372,0
+EFX.US,D,19900117,000000,2.97105,3.03158,2.91908,3.0147,166954.35363459,0
+EFX.US,D,19900118,000000,3.0147,3.0147,2.91908,2.91908,223459.59747764,0
+EFX.US,D,19900119,000000,2.97105,2.98835,2.91908,2.94531,75492.23716729,0
+EFX.US,D,19900122,000000,2.94531,2.94531,2.83289,2.83289,70625.015543662,0
+EFX.US,D,19900123,000000,2.85018,2.85018,2.7812,2.7812,283894.43364434,0
+EFX.US,D,19900124,000000,2.7812,2.7812,2.66937,2.71192,313995.1510852,0
+EFX.US,D,19900125,000000,2.71192,2.71192,2.66937,2.66937,132684.60634496,0
+EFX.US,D,19900126,000000,2.69522,2.71192,2.65129,2.69522,254256.49461333,0
+EFX.US,D,19900129,000000,2.71192,2.71192,2.65129,2.65129,89378.607582941,0
+EFX.US,D,19900130,000000,2.65129,2.69522,2.55676,2.58261,181769.29899001,0
+EFX.US,D,19900131,000000,2.58261,2.62534,2.51331,2.62534,353594.89840831,0
+EFX.US,D,19900201,000000,2.66937,2.71192,2.66937,2.69522,159775.25204174,0
+EFX.US,D,19900202,000000,2.71192,2.7812,2.69522,2.73807,327196.40824627,0
+EFX.US,D,19900205,000000,2.7812,2.80715,2.71192,2.71192,597893.60888963,0
+EFX.US,D,19900206,000000,2.73807,2.73807,2.65129,2.71192,183396.06570465,0
+EFX.US,D,19900207,000000,2.71192,2.83289,2.71192,2.83289,322794.98315256,0
+EFX.US,D,19900208,000000,2.85018,2.98835,2.85018,2.91908,356600.94599231,0
+EFX.US,D,19900209,000000,2.91908,2.91908,2.87632,2.90207,206784.4841226,0
+EFX.US,D,19900212,000000,2.91908,2.91908,2.87632,2.90207,45850.273976189,0
+EFX.US,D,19900213,000000,2.90207,2.90207,2.85018,2.90207,85214.607934287,0
+EFX.US,D,19900214,000000,2.87632,2.87632,2.85018,2.87632,129444.15143597,0
+EFX.US,D,19900215,000000,2.87632,2.90207,2.85018,2.87632,481415.30124972,0
+EFX.US,D,19900216,000000,2.85018,2.90207,2.85018,2.90207,141248.01900728,0
+EFX.US,D,19900220,000000,2.91908,2.94531,2.87632,2.91908,750487.74725847,0
+EFX.US,D,19900221,000000,2.90207,2.98835,2.90207,2.97105,383697.62792922,0
+EFX.US,D,19900222,000000,2.97105,3.04054,2.97105,2.97105,43302.980641955,0
+EFX.US,D,19900223,000000,2.94531,3.0147,2.94531,3.0147,94943.014941412,0
+EFX.US,D,19900226,000000,2.98835,3.0147,2.87632,2.94531,182241.13176006,0
+EFX.US,D,19900227,000000,2.94531,2.94531,2.91908,2.94531,30565.507930763,0
+EFX.US,D,19900228,000000,2.94531,2.94531,2.87632,2.91908,55574.656823228,0
+EFX.US,D,19900301,000000,2.85018,2.90207,2.85018,2.85018,203078.2326837,0
+EFX.US,D,19900302,000000,2.83289,2.90207,2.83289,2.85018,43765.759051808,0
+EFX.US,D,19900305,000000,2.85018,2.91908,2.83289,2.87632,88683.43392814,0
+EFX.US,D,19900306,000000,2.87632,2.91908,2.87632,2.90207,68081.746369515,0
+EFX.US,D,19900307,000000,2.90207,2.90207,2.85018,2.85018,16675.113355026,0
+EFX.US,D,19900308,000000,2.85018,2.94531,2.85018,2.90207,253325.90759351,0
+EFX.US,D,19900309,000000,2.90207,2.94531,2.90207,2.94531,170660.6050735,0
+EFX.US,D,19900312,000000,2.94531,2.98835,2.94531,2.97105,75950.991417057,0
+EFX.US,D,19900313,000000,2.97105,2.97105,2.91908,2.94531,144031.73174655,0
+EFX.US,D,19900314,000000,2.97105,3.0147,2.97105,2.98835,82202.524110157,0
+EFX.US,D,19900315,000000,2.97105,3.04054,2.97105,3.04054,131294.25903536,0
+EFX.US,D,19900316,000000,3.08348,3.12652,3.04054,3.10087,246384.23144571,0
+EFX.US,D,19900319,000000,3.08348,3.15265,3.08348,3.12652,110685.52919658,0
+EFX.US,D,19900320,000000,3.10087,3.12652,3.04054,3.08348,179924.22159072,0
+EFX.US,D,19900321,000000,3.10087,3.10087,3.08348,3.08348,18757.616199364,0
+EFX.US,D,19900322,000000,3.10087,3.10087,2.98835,2.98835,153990.52191858,0
+EFX.US,D,19900323,000000,3.0147,3.0147,2.97105,3.0147,73636.093327771,0
+EFX.US,D,19900326,000000,3.0147,3.05723,3.0147,3.04054,65067.650465341,0
+EFX.US,D,19900327,000000,3.04054,3.08348,3.04054,3.04054,264670.01487503,0
+EFX.US,D,19900328,000000,3.08348,3.08348,3.04054,3.05723,31261.687625586,0
+EFX.US,D,19900329,000000,3.04054,3.05723,3.0147,3.05723,154682.67745332,0
+EFX.US,D,19900330,000000,3.08348,3.10087,3.04054,3.08348,75258.83588232,0
+EFX.US,D,19900402,000000,3.05723,3.10087,3.05723,3.10087,62752.752376055,0
+EFX.US,D,19900403,000000,3.08348,3.12652,3.08348,3.10087,115319.34953524,0
+EFX.US,D,19900404,000000,3.08348,3.12652,3.08348,3.12652,148661.52792512,0
+EFX.US,D,19900405,000000,3.12652,3.1959,3.10087,3.12652,318395.57013889,0
+EFX.US,D,19900406,000000,3.16966,3.16966,3.10087,3.15265,148197.74347524,0
+EFX.US,D,19900409,000000,3.15265,3.15265,3.05723,3.05723,246843.9917355,0
+EFX.US,D,19900410,000000,3.05723,3.10087,3.04054,3.05723,84286.032994516,0
+EFX.US,D,19900411,000000,3.10087,3.15265,3.10087,3.15265,299405.55869458,0
+EFX.US,D,19900412,000000,3.1959,3.30801,3.1959,3.30801,464045.01423989,0
+EFX.US,D,19900416,000000,3.35991,3.3771,3.26518,3.33386,226467.65714167,0
+EFX.US,D,19900417,000000,3.35991,3.47193,3.33386,3.44609,75492.23716729,0
+EFX.US,D,19900418,000000,3.40295,3.49827,3.3771,3.47193,220447.5136535,0
+EFX.US,D,19900419,000000,3.44609,3.44609,3.3771,3.3771,286435.69073844,0
+EFX.US,D,19900420,000000,3.33386,3.40295,3.33386,3.3771,77805.123176533,0
+EFX.US,D,19900423,000000,3.35991,3.35991,3.30801,3.30801,187795.47871832,0
+EFX.US,D,19900424,000000,3.30801,3.3771,3.29102,3.33386,343637.1142763,0
+EFX.US,D,19900425,000000,3.33386,3.44609,3.33386,3.40295,269071.43996875,0
+EFX.US,D,19900426,000000,3.40295,3.44609,3.35991,3.40295,307514.24126723,0
+EFX.US,D,19900427,000000,3.40295,3.40295,3.30801,3.33386,136387.8396638,0
+EFX.US,D,19900430,000000,3.33386,3.33386,3.29102,3.30801,198446.42442508,0
+EFX.US,D,19900501,000000,3.30801,3.3771,3.26518,3.33386,177606.30538138,0
+EFX.US,D,19900502,000000,3.30801,3.33386,3.26518,3.26518,263284.69776554,0
+EFX.US,D,19900503,000000,3.29102,3.35991,3.26518,3.33386,84980.200609296,0
+EFX.US,D,19900504,000000,3.33386,3.3771,3.30801,3.3771,73404.704122844,0
+EFX.US,D,19900507,000000,3.40295,3.42898,3.33386,3.33386,91236.763502503,0
+EFX.US,D,19900508,000000,3.30801,3.35991,3.29102,3.30801,66920.776184796,0
+EFX.US,D,19900509,000000,3.30801,3.30801,3.22174,3.23904,100728.75110459,0
+EFX.US,D,19900510,000000,3.23904,3.23904,3.16966,3.22174,103738.82284868,0
+EFX.US,D,19900511,000000,3.26518,3.35991,3.23904,3.33386,148893.92317007,0
+EFX.US,D,19900514,000000,3.33386,3.44609,3.33386,3.40295,364941.01776988,0
+EFX.US,D,19900515,000000,3.35991,3.54111,3.35991,3.54111,221141.68126828,0
+EFX.US,D,19900516,000000,3.44609,3.49827,3.3771,3.44609,184088.22123938,0
+EFX.US,D,19900517,000000,3.47193,3.51537,3.47193,3.51537,169505.67112891,0
+EFX.US,D,19900518,000000,3.51537,3.54111,3.47193,3.54111,125042.72634226,0
+EFX.US,D,19900521,000000,3.58426,3.67918,3.56725,3.67918,92163.32636223,0
+EFX.US,D,19900522,000000,3.70532,3.72262,3.63664,3.67918,263749.48825544,0
+EFX.US,D,19900523,000000,3.72262,3.81774,3.67918,3.81774,247536.14727024,0
+EFX.US,D,19900524,000000,3.7743,3.93842,3.7743,3.84318,250086.45872454,0
+EFX.US,D,19900525,000000,3.7743,3.93842,3.7743,3.91257,181081.16761536,0
+EFX.US,D,19900529,000000,3.95591,3.95591,3.7743,3.7917,154682.67745332,0
+EFX.US,D,19900530,000000,3.84318,3.84318,3.7743,3.81774,322562.58790761,0
+EFX.US,D,19900531,000000,3.74836,3.7743,3.67918,3.72262,194975.58635118,0
+EFX.US,D,19900601,000000,3.7743,3.7743,3.70532,3.74836,166726.98858975,0
+EFX.US,D,19900604,000000,3.74836,3.7917,3.74836,3.7743,129444.15143597,0
+EFX.US,D,19900605,000000,3.7743,3.7917,3.74836,3.7917,194048.01745144,0
+EFX.US,D,19900606,000000,3.74836,3.7743,3.63664,3.70532,128283.18125125,0
+EFX.US,D,19900607,000000,3.67918,3.67918,3.58426,3.61049,58120.94411744,0
+EFX.US,D,19900608,000000,3.58426,3.61049,3.56725,3.61049,55342.26157828,0
+EFX.US,D,19900611,000000,3.56725,3.70532,3.51537,3.70532,200530.93934946,0
+EFX.US,D,19900612,000000,3.70532,3.74836,3.63664,3.74836,75719.60221213,0
+EFX.US,D,19900613,000000,3.7743,3.84318,3.74836,3.7917,153990.52191858,0
+EFX.US,D,19900614,000000,3.74836,3.81774,3.74836,3.81774,81511.374615441,0
+EFX.US,D,19900615,000000,3.7917,3.88672,3.74836,3.86953,115782.1279451,0
+EFX.US,D,19900618,000000,3.88672,3.93842,3.81774,3.88672,168110.2936192,0
+EFX.US,D,19900619,000000,3.88672,4.07638,3.88672,4.05083,362627.12572062,0
+EFX.US,D,19900620,000000,4.07638,4.14566,4.02509,4.09397,156999.58762265,0
+EFX.US,D,19900621,000000,3.72262,3.74836,3.56725,3.61049,1531310.6192828,0
+EFX.US,D,19900622,000000,3.63664,3.72262,3.63664,3.67918,1552848.9301014,0
+EFX.US,D,19900625,000000,3.67918,3.67918,3.65343,3.65343,280422.58953041,0
+EFX.US,D,19900626,000000,3.65343,3.67918,3.63664,3.67918,686807.42598267,0
+EFX.US,D,19900627,000000,3.67918,3.67918,3.63664,3.65343,436494.60825331,0
+EFX.US,D,19900628,000000,3.65343,3.65343,3.58426,3.61049,275789.77523178,0
+EFX.US,D,19900629,000000,3.61049,3.61049,3.58426,3.61049,207941.43014724,0
+EFX.US,D,19900702,000000,3.61049,3.63664,3.56725,3.56725,324186.33650218,0
+EFX.US,D,19900703,000000,3.61049,3.63664,3.58426,3.63664,359615.04189649,0
+EFX.US,D,19900705,000000,3.63664,3.63664,3.56725,3.58426,245686.03967085,0
+EFX.US,D,19900706,000000,3.58426,3.58426,3.54111,3.56725,407549.83079705,0
+EFX.US,D,19900709,000000,3.56725,3.56725,3.51537,3.51537,447841.7336549,0
+EFX.US,D,19900710,000000,3.54111,3.54111,3.49827,3.51537,409632.3336414,0
+EFX.US,D,19900711,000000,3.51537,3.54111,3.49827,3.51537,213731.1904705,0
+EFX.US,D,19900712,000000,3.51537,3.56725,3.47193,3.54111,1158267.9612204,0
+EFX.US,D,19900713,000000,3.56725,3.61049,3.54111,3.58426,327659.18665613,0
+EFX.US,D,19900716,000000,3.58426,3.74836,3.54111,3.74836,681947.24663919,0
+EFX.US,D,19900717,000000,3.74836,3.74836,3.67918,3.72262,147503.57586047,0
+EFX.US,D,19900718,000000,3.70532,3.70532,3.58426,3.63664,120183.5530388,0
+EFX.US,D,19900719,000000,3.63664,3.65343,3.61049,3.65343,87067.733653741,0
+EFX.US,D,19900720,000000,3.65343,3.65343,3.63664,3.63664,70625.015543662,0
+EFX.US,D,19900723,000000,3.63664,3.63664,3.49827,3.51537,274167.03267723,0
+EFX.US,D,19900724,000000,3.51537,3.54111,3.47193,3.47193,284820.99650407,0
+EFX.US,D,19900725,000000,3.49827,3.49827,3.44609,3.49827,314691.33078003,0
+EFX.US,D,19900726,000000,3.44609,3.49827,3.42898,3.47193,1829100.477703,0
+EFX.US,D,19900727,000000,3.47193,3.47193,3.42898,3.47193,93320.272386862,0
+EFX.US,D,19900730,000000,3.44609,3.44609,3.40295,3.40295,76180.368541941,0
+EFX.US,D,19900731,000000,3.42898,3.44609,3.40295,3.44609,93083.852981829,0
+EFX.US,D,19900801,000000,3.44609,3.44609,3.40295,3.40295,48397.567310422,0
+EFX.US,D,19900802,000000,3.40295,3.40295,3.29102,3.29102,227161.82475645,0
+EFX.US,D,19900803,000000,3.29102,3.29102,3.16966,3.23904,384852.56187382,0
+EFX.US,D,19900806,000000,3.1959,3.1959,3.12652,3.14391,138247.00162339,0
+EFX.US,D,19900807,000000,3.14391,3.23904,3.14391,3.21289,477014.88219602,0
+EFX.US,D,19900808,000000,3.23904,3.26518,3.1959,3.21289,681020.68377946,0
+EFX.US,D,19900809,000000,3.21289,3.26518,3.1959,3.1959,69236.680314103,0
+EFX.US,D,19900810,000000,3.21289,3.26518,3.14391,3.14391,329046.51584566,0
+EFX.US,D,19900813,000000,3.16966,3.16966,3.07464,3.14391,244757.46473108,0
+EFX.US,D,19900814,000000,3.1959,3.26518,3.16966,3.23904,191037.94570735,0
+EFX.US,D,19900815,000000,3.23904,3.3771,3.21289,3.30801,228086.37553614,0
+EFX.US,D,19900816,000000,3.30801,3.30801,3.23904,3.23904,325114.91144195,0
+EFX.US,D,19900817,000000,3.1959,3.1959,3.05723,3.14391,210027.95715166,0
+EFX.US,D,19900820,000000,3.12652,3.14391,3.12652,3.12652,30335.124765859,0
+EFX.US,D,19900821,000000,3.10087,3.10087,2.98,3.07464,230403.28570546,0
+EFX.US,D,19900822,000000,3.05723,3.10087,2.98,3.03158,211414.28030118,0
+EFX.US,D,19900823,000000,2.98,2.98,2.7981,2.7981,345258.85079083,0
+EFX.US,D,19900824,000000,2.84173,2.98,2.84173,2.96271,338543.53364786,0
+EFX.US,D,19900827,000000,3.05723,3.14391,3.05723,3.14391,83590.859339716,0
+EFX.US,D,19900828,000000,3.14391,3.14391,3.10087,3.12652,244529.09364622,0
+EFX.US,D,19900829,000000,3.12652,3.12652,3.10087,3.10087,29407.55586611,0
+EFX.US,D,19900830,000000,3.12652,3.12652,3.07464,3.07464,110917.92444153,0
+EFX.US,D,19900831,000000,3.05723,3.10087,3.05723,3.07464,54418.716838617,0
+EFX.US,D,19900904,000000,3.07464,3.07464,3.05723,3.07464,79420.823450932,0
+EFX.US,D,19900905,000000,3.07464,3.07464,3.05723,3.07464,207941.43014724,0
+EFX.US,D,19900906,000000,3.10087,3.10087,3.05723,3.10087,121803.27747329,0
+EFX.US,D,19900907,000000,3.07464,3.10087,3.05723,3.07464,190344.78413259,0
+EFX.US,D,19900910,000000,3.10087,3.12652,3.05723,3.05723,182241.13176006,0
+EFX.US,D,19900911,000000,3.07464,3.07464,3.03158,3.05723,146581.03716082,0
+EFX.US,D,19900912,000000,3.07464,3.10087,3.05723,3.07464,59047.506977168,0
+EFX.US,D,19900913,000000,3.10087,3.10087,3.05723,3.07464,102120.10445422,0
+EFX.US,D,19900914,000000,3.03158,3.07464,3.03158,3.07464,71551.578403389,0
+EFX.US,D,19900917,000000,3.10087,3.10087,3.05723,3.10087,67381.542514606,0
+EFX.US,D,19900918,000000,3.05723,3.12652,3.05723,3.10087,64376.500970627,0
+EFX.US,D,19900919,000000,3.10087,3.12652,3.07464,3.10087,127129.25334668,0
+EFX.US,D,19900920,000000,3.10087,3.10087,3.00545,3.00545,73636.093327771,0
+EFX.US,D,19900921,000000,3.03158,3.07464,3.00545,3.07464,179229.04793593,0
+EFX.US,D,19900924,000000,3.03158,3.07464,3.00545,3.05723,117635.25366455,0
+EFX.US,D,19900925,000000,3.05723,3.07464,3.03158,3.07464,118558.79840421,0
+EFX.US,D,19900926,000000,3.05723,3.07464,3.03158,3.05723,274861.20029202,0
+EFX.US,D,19900927,000000,3.05723,3.10087,3.00545,3.07464,239433.50093773,0
+EFX.US,D,19900928,000000,3.03158,3.21289,3.03158,3.16966,195208.98763616,0
+EFX.US,D,19901001,000000,3.1959,3.23904,3.16966,3.23904,417270.18948401,0
+EFX.US,D,19901002,000000,3.26518,3.29102,3.23904,3.29102,335070.68349392,0
+EFX.US,D,19901003,000000,3.29102,3.33386,3.26518,3.29102,289684.19396761,0
+EFX.US,D,19901004,000000,3.29102,3.30801,3.26518,3.30801,191958.47232695,0
+EFX.US,D,19901005,000000,3.29102,3.33386,3.26518,3.30801,386707.69967331,0
+EFX.US,D,19901008,000000,3.30801,3.33386,3.30801,3.30801,131757.03744521,0
+EFX.US,D,19901009,000000,3.26518,3.26518,3.21289,3.23904,86140.164753992,0
+EFX.US,D,19901010,000000,3.21289,3.21289,3.1959,3.21289,100035.58952984,0
+EFX.US,D,19901011,000000,3.21289,3.21289,3.05723,3.10087,295932.70854065,0
+EFX.US,D,19901012,000000,3.10087,3.26518,3.10087,3.26518,244757.46473108,0
+EFX.US,D,19901015,000000,3.26518,3.3771,3.26518,3.30801,531896.37744449,0
+EFX.US,D,19901016,000000,3.29102,3.30801,3.26518,3.29102,189647.59839775,0
+EFX.US,D,19901017,000000,3.26518,3.26518,3.16966,3.16966,286435.69073844,0
+EFX.US,D,19901018,000000,3.16966,3.1959,3.16966,3.1959,452702.91903841,0
+EFX.US,D,19901019,000000,3.1959,3.21289,3.16966,3.21289,335070.68349392,0
+EFX.US,D,19901022,000000,3.1959,3.21289,3.16966,3.1959,277868.25391603,0
+EFX.US,D,19901023,000000,3.1959,3.29102,3.1959,3.21289,287133.8825133,0
+EFX.US,D,19901024,000000,3.1959,3.21289,3.1959,3.1959,77805.123176533,0
+EFX.US,D,19901025,000000,3.1959,3.1959,3.12652,3.1959,213498.79522556,0
+EFX.US,D,19901026,000000,3.16966,3.16966,3.12652,3.14391,100728.75110459,0
+EFX.US,D,19901029,000000,3.14391,3.14391,3.05723,3.10087,217434.42378935,0
+EFX.US,D,19901030,000000,3.07464,3.07464,2.96271,3.03158,665275.15140423,0
+EFX.US,D,19901031,000000,3.00545,3.00545,2.96271,2.98,272317.93111787,0
+EFX.US,D,19901101,000000,2.91081,2.96271,2.91081,2.93666,516380.22219415,0
+EFX.US,D,19901102,000000,2.93666,3.00545,2.91081,2.96271,175521.790457,0
+EFX.US,D,19901105,000000,3.00545,3.00545,2.98,3.00545,371890.74223784,0
+EFX.US,D,19901106,000000,2.98,3.00545,2.96271,2.98,173905.08414258,0
+EFX.US,D,19901107,000000,2.98,3.03158,2.91081,2.93666,261428.55392602,0
+EFX.US,D,19901108,000000,2.93666,2.98,2.93666,2.96271,102811.25394893,0
+EFX.US,D,19901109,000000,2.93666,2.96271,2.91081,2.96271,211884.10099118,0
+EFX.US,D,19901112,000000,2.93666,3.00545,2.93666,2.98,99337.397754971,0
+EFX.US,D,19901113,000000,3.00545,3.04879,2.98,3.04879,84286.032994516,0
+EFX.US,D,19901114,000000,2.77256,2.77256,2.60815,2.70357,4381137.2906379,0
+EFX.US,D,19901115,000000,2.65129,2.70357,2.65129,2.67693,658562.85238133,0
+EFX.US,D,19901116,000000,2.65129,2.70357,2.65129,2.67693,1956229.7310496,0
+EFX.US,D,19901119,000000,2.67693,2.70357,2.65129,2.67693,219753.34603872,0
+EFX.US,D,19901120,000000,2.67693,2.67693,2.65129,2.67693,420050.88410321,0
+EFX.US,D,19901121,000000,2.67693,2.67693,2.60815,2.60815,185246.17330403,0
+EFX.US,D,19901123,000000,2.60815,2.60815,2.53896,2.53896,196595.31078567,0
+EFX.US,D,19901126,000000,2.53896,2.55676,2.53896,2.55676,564546.40029964,0
+EFX.US,D,19901127,000000,2.58261,2.60815,2.55676,2.58261,858395.59995592,0
+EFX.US,D,19901128,000000,2.58261,2.65129,2.55676,2.63428,523327.93458206,0
+EFX.US,D,19901129,000000,2.63428,2.65129,2.63428,2.65129,455018.82316771,0
+EFX.US,D,19901130,000000,2.65129,2.70357,2.63428,2.70357,2005087.0586499,0
+EFX.US,D,19901203,000000,2.70357,2.72056,2.67693,2.72056,1649636.016402,0
+EFX.US,D,19901204,000000,2.72056,2.77256,2.70357,2.77256,2077799.607238,0
+EFX.US,D,19901205,000000,2.77256,2.81579,2.77256,2.7981,1413216.6113685,0
+EFX.US,D,19901206,000000,2.81579,2.84173,2.7981,2.81579,1095977.9872542,0
+EFX.US,D,19901207,000000,2.81579,2.81579,2.7981,2.81579,876693.4558655,0
+EFX.US,D,19901210,000000,2.81579,2.93666,2.81579,2.93666,1464620.2262629,0
+EFX.US,D,19901211,000000,2.93666,2.93666,2.88458,2.91081,630310.2304598,0
+EFX.US,D,19901212,000000,2.91081,2.96271,2.88458,2.88458,1229591.168539,0
+EFX.US,D,19901213,000000,2.91081,2.93666,2.88458,2.93666,1698036.6018326,0
+EFX.US,D,19901214,000000,2.88458,2.93666,2.88458,2.93666,430011.68635529,0
+EFX.US,D,19901217,000000,2.93666,2.93666,2.91081,2.93666,447605.31424987,0
+EFX.US,D,19901218,000000,2.93666,2.93666,2.91081,2.93666,576355.29807106,0
+EFX.US,D,19901219,000000,2.93666,3.00545,2.91081,3.00545,993628.50567513,0
+EFX.US,D,19901220,000000,3.00545,3.03158,2.98,3.00545,552968.89173315,0
+EFX.US,D,19901221,000000,3.03158,3.03158,2.98,2.98,590946.90254173,0
+EFX.US,D,19901224,000000,2.96271,2.98,2.93666,2.98,140094.09110271,0
+EFX.US,D,19901226,000000,2.98,3.00545,2.96271,2.98,309829.13935651,0
+EFX.US,D,19901227,000000,3.00545,3.00545,2.98,3.00545,176217.97015182,0
+EFX.US,D,19901228,000000,3.03158,3.04879,2.98,3.00545,366794.14348934,0
+EFX.US,D,19901231,000000,2.98,3.10087,2.98,3.04879,728957.48476008,0
+EFX.US,D,19910102,000000,2.93666,3.00545,2.81579,2.84173,892441.00032077,0
+EFX.US,D,19910103,000000,2.88458,2.96271,2.84173,2.96271,997565.14027895,0
+EFX.US,D,19910104,000000,2.96271,3.00545,2.93666,3.00545,1428733.7726589,0
+EFX.US,D,19910107,000000,2.96271,2.98,2.93666,2.96271,1158031.5418154,0
+EFX.US,D,19910108,000000,2.93666,2.96271,2.88458,2.88458,336227.62951855,0
+EFX.US,D,19910109,000000,2.91081,2.93666,2.7981,2.7981,612479.17712017,0
+EFX.US,D,19910110,000000,2.88458,2.88458,2.84173,2.86758,640033.60726682,0
+EFX.US,D,19910111,000000,2.86758,2.91081,2.86758,2.88458,613635.11710477,0
+EFX.US,D,19910114,000000,2.84173,2.88458,2.81579,2.86758,476554.11586621,0
+EFX.US,D,19910115,000000,2.86758,2.91081,2.86758,2.88458,401523.65106875,0
+EFX.US,D,19910116,000000,2.86758,2.98,2.86758,2.98,570566.54378781,0
+EFX.US,D,19910117,000000,3.07464,3.12652,2.93666,3.00545,2006012.6154696,0
+EFX.US,D,19910118,000000,2.96271,3.03158,2.93666,3.03158,497159.82758493,0
+EFX.US,D,19910121,000000,3.00545,3.07464,2.98,3.07464,430935.23109495,0
+EFX.US,D,19910122,000000,3.07464,3.1959,3.03158,3.10087,683106.20474387,0
+EFX.US,D,19910123,000000,3.10087,3.12652,3.07464,3.10087,447605.31424987,0
+EFX.US,D,19910124,000000,3.14391,3.38595,3.14391,3.35991,1128860.4053543,0
+EFX.US,D,19910125,000000,3.38595,3.42898,3.33386,3.38595,664116.19329956,0
+EFX.US,D,19910128,000000,3.35991,3.42898,3.30801,3.30801,275094.60157698,0
+EFX.US,D,19910129,000000,3.30801,3.30801,3.21289,3.23904,722702.93394692,0
+EFX.US,D,19910130,000000,3.26518,3.42898,3.23904,3.42898,1217550.8815626,0
+EFX.US,D,19910131,000000,3.42898,3.42898,3.35991,3.38595,265135.81140495,0
+EFX.US,D,19910201,000000,3.42898,3.45503,3.38595,3.42898,640033.60726682,0
+EFX.US,D,19910204,000000,3.40295,3.47193,3.38595,3.47193,659948.16949082,0
+EFX.US,D,19910205,000000,3.49827,3.75671,3.47193,3.66208,988999.71553658,0
+EFX.US,D,19910206,000000,3.56725,3.82619,3.56725,3.82619,1315269.5609231,0
+EFX.US,D,19910207,000000,3.73136,3.85203,3.68802,3.68802,1573225.2646952,0
+EFX.US,D,19910208,000000,3.71377,3.73136,3.66208,3.68802,614795.08124948,0
+EFX.US,D,19910211,000000,3.73136,3.96445,3.71377,3.94706,1010996.7806049,0
+EFX.US,D,19910212,000000,3.82619,3.89517,3.75671,3.87788,952874.83044746,0
+EFX.US,D,19910213,000000,3.85203,3.92102,3.85203,3.92102,590480.09997179,0
+EFX.US,D,19910214,000000,3.89517,3.92102,3.82619,3.85203,590946.90254173,0
+EFX.US,D,19910215,000000,3.87788,3.9903,3.85203,3.9903,427696.788266,0
+EFX.US,D,19910219,000000,3.973,3.9903,3.92102,3.94706,600903.68063371,0
+EFX.US,D,19910220,000000,3.92102,3.92102,3.75671,3.80879,486744.29524317,0
+EFX.US,D,19910221,000000,3.80879,3.92102,3.80879,3.87788,190574.16125748,0
+EFX.US,D,19910222,000000,3.85203,3.85203,3.80879,3.82619,328351.34219086,0
+EFX.US,D,19910225,000000,3.87788,3.92102,3.73136,3.73136,488828.81016755,0
+EFX.US,D,19910226,000000,3.68802,3.73136,3.66208,3.68802,371656.33491286,0
+EFX.US,D,19910227,000000,3.71377,3.75671,3.63664,3.68802,455018.82316771,0
+EFX.US,D,19910228,000000,3.73136,3.78305,3.68802,3.73136,607847.36886155,0
+EFX.US,D,19910301,000000,3.66208,3.66208,3.54111,3.61854,960283.30916519,0
+EFX.US,D,19910304,000000,3.61854,3.68802,3.61854,3.68802,651379.72662839,0
+EFX.US,D,19910305,000000,3.68802,3.75671,3.68802,3.73136,619191.47614307,0
+EFX.US,D,19910306,000000,3.73136,3.73136,3.54111,3.5928,866730.64153338,0
+EFX.US,D,19910307,000000,3.61854,3.63664,3.5928,3.5928,335760.82694861,0
+EFX.US,D,19910308,000000,3.63664,3.71377,3.5928,3.61854,506888.23459205,0
+EFX.US,D,19910311,000000,3.5928,3.63664,3.56725,3.61854,495078.33078061,0
+EFX.US,D,19910312,000000,3.5928,3.61854,3.49827,3.54111,599514.33936413,0
+EFX.US,D,19910313,000000,3.49827,3.56725,3.49827,3.54111,353827.29365326,0
+EFX.US,D,19910314,000000,3.54111,3.61854,3.52402,3.5928,548103.68218956,0
+EFX.US,D,19910315,000000,3.56725,3.5928,3.54111,3.54111,230170.89046052,0
+EFX.US,D,19910318,000000,3.56725,3.56725,3.42898,3.54111,741688.92123114,0
+EFX.US,D,19910319,000000,3.54111,3.56725,3.49827,3.56725,556903.51425691,0
+EFX.US,D,19910320,000000,3.49827,3.54111,3.49827,3.52402,659023.61871113,0
+EFX.US,D,19910321,000000,3.52402,3.56725,3.44609,3.49827,497393.22886989,0
+EFX.US,D,19910322,000000,3.44609,3.47193,3.35991,3.3771,1173321.3380609,0
+EFX.US,D,19910325,000000,3.3771,3.3771,3.26518,3.35991,634478.25426854,0
+EFX.US,D,19910326,000000,3.33386,3.40295,3.30801,3.40295,780822.87202434,0
+EFX.US,D,19910327,000000,3.3771,3.42898,3.35991,3.3771,985522.84122256,0
+EFX.US,D,19910328,000000,3.40295,3.44609,3.3771,3.44609,451774.34409863,0
+EFX.US,D,19910401,000000,3.44609,3.47193,3.3771,3.3771,524713.25169155,0
+EFX.US,D,19910402,000000,3.3771,3.63664,3.3771,3.61854,712514.76665001,0
+EFX.US,D,19910403,000000,3.68802,3.73136,3.66208,3.66208,839642.00791664,0
+EFX.US,D,19910404,000000,3.66208,3.68802,3.61854,3.66208,411022.680951,0
+EFX.US,D,19910405,000000,3.61854,3.63664,3.49827,3.52402,263514.07489042,0
+EFX.US,D,19910408,000000,3.54111,3.54111,3.44609,3.44609,199609.40668985,0
+EFX.US,D,19910409,000000,3.47193,3.47193,3.40295,3.42898,327889.56982103,0
+EFX.US,D,19910410,000000,3.44609,3.44609,3.28188,3.40295,834321.06224335,0
+EFX.US,D,19910411,000000,3.40295,3.52402,3.3771,3.49827,225072.27963197,0
+EFX.US,D,19910412,000000,3.54111,3.54111,3.42898,3.44609,1409278.9707247,0
+EFX.US,D,19910415,000000,3.49827,3.52402,3.3771,3.40295,244066.31523636,0
+EFX.US,D,19910416,000000,3.40295,3.44609,3.35991,3.40295,1869159.9853159,0
+EFX.US,D,19910417,000000,3.47193,3.63664,3.47193,3.5928,315155.1152299,0
+EFX.US,D,19910418,000000,3.56725,3.56725,3.42898,3.47193,884795.09615799,0
+EFX.US,D,19910419,000000,3.44609,3.56725,3.44609,3.56725,317469.00727916,0
+EFX.US,D,19910422,000000,3.52402,3.56725,3.52402,3.56725,981124.43424891,0
+EFX.US,D,19910423,000000,3.56725,3.78305,3.54111,3.78305,2184783.9151957,0
+EFX.US,D,19910424,000000,3.78305,3.80879,3.68802,3.73136,2632388.2234056,0
+EFX.US,D,19910425,000000,3.71377,3.71377,3.63664,3.68802,523560.32982701,0
+EFX.US,D,19910426,000000,3.68802,3.68802,3.63664,3.63664,583764.78282881,0
+EFX.US,D,19910429,000000,3.68802,3.71377,3.66208,3.68802,364709.62856495,0
+EFX.US,D,19910430,000000,3.68802,3.71377,3.61854,3.66208,406621.25585729,0
+EFX.US,D,19910501,000000,3.63664,3.66208,3.5928,3.63664,418202.78858387,0
+EFX.US,D,19910502,000000,3.5928,3.61854,3.52402,3.54111,320017.30665342,0
+EFX.US,D,19910503,000000,3.54111,3.5928,3.52402,3.56725,312375.42665072,0
+EFX.US,D,19910506,000000,3.54111,3.56725,3.52402,3.54111,420516.68063314,0
+EFX.US,D,19910507,000000,3.54111,3.56725,3.52402,3.54111,156077.04892301,0
+EFX.US,D,19910508,000000,3.54111,3.54111,3.52402,3.54111,194743.19110624,0
+EFX.US,D,19910509,000000,3.54111,3.56725,3.52402,3.54111,301029.30728915,0
+EFX.US,D,19910510,000000,3.52402,3.56725,3.52402,3.54111,309135.97778175,0
+EFX.US,D,19910513,000000,3.56725,3.56725,3.52402,3.56725,185714.98795402,0
+EFX.US,D,19910514,000000,3.54111,3.56725,3.52402,3.54111,557598.68791171,0
+EFX.US,D,19910515,000000,3.52402,3.54111,3.44609,3.44609,742388.11904603,0
+EFX.US,D,19910516,000000,3.47193,3.49827,3.44609,3.44609,191958.47232695,0
+EFX.US,D,19910517,000000,3.44609,3.44609,3.40295,3.42898,854461.98347217,0
+EFX.US,D,19910520,000000,3.42898,3.45503,3.40295,3.42898,305891.49871267,0
+EFX.US,D,19910521,000000,3.47193,3.52402,3.42898,3.47193,366794.14348934,0
+EFX.US,D,19910522,000000,3.52402,3.52402,3.42898,3.47193,158848.68918201,0
+EFX.US,D,19910523,000000,3.47193,3.49827,3.42898,3.42898,238506.93807801,0
+EFX.US,D,19910524,000000,3.42898,3.47193,3.42898,3.47193,206090.31650782,0
+EFX.US,D,19910528,000000,3.47193,3.47193,3.42898,3.47193,136623.25302881,0
+EFX.US,D,19910529,000000,3.49827,3.52402,3.42898,3.49827,561761.68152035,0
+EFX.US,D,19910530,000000,3.52402,3.56725,3.49827,3.56725,1121682.3098015,0
+EFX.US,D,19910531,000000,3.56725,3.61854,3.52402,3.61854,723632.51492671,0
+EFX.US,D,19910603,000000,3.61854,3.61854,3.54986,3.54986,259115.66791678,0
+EFX.US,D,19910604,000000,3.54986,3.64439,3.54986,3.61854,1341201.2485152,0
+EFX.US,D,19910605,000000,3.61854,3.78305,3.61854,3.78305,742612.46597081,0
+EFX.US,D,19910606,000000,3.78305,3.83494,3.71377,3.71377,1378483.079629,0
+EFX.US,D,19910607,000000,3.78305,3.78305,3.68802,3.71377,610163.27299086,0
+EFX.US,D,19910610,000000,3.68802,3.71377,3.61854,3.61854,216275.46568467,0
+EFX.US,D,19910611,000000,3.56725,3.68802,3.56725,3.66208,229940.50729561,0
+EFX.US,D,19910612,000000,3.61854,3.66208,3.5928,3.66208,171356.78476832,0
+EFX.US,D,19910613,000000,3.61854,3.66208,3.61854,3.66208,584227.56123866,0
+EFX.US,D,19910614,000000,3.64439,3.68802,3.56725,3.68802,279030.23014077,0
+EFX.US,D,19910617,000000,3.68802,3.68802,3.5928,3.61854,209793.54982667,0
+EFX.US,D,19910618,000000,3.66208,3.68802,3.61854,3.66208,156764.17425764,0
+EFX.US,D,19910619,000000,3.61854,3.64439,3.54986,3.61854,175521.790457,0
+EFX.US,D,19910620,000000,3.54986,3.5928,3.54986,3.56725,296861.28348041,0
+EFX.US,D,19910621,000000,3.5928,3.61854,3.52402,3.5928,273471.85902244,0
+EFX.US,D,19910624,000000,3.54986,3.56725,3.49827,3.54986,87067.733653741,0
+EFX.US,D,19910625,000000,3.52402,3.5928,3.52402,3.56725,81511.374615441,0
+EFX.US,D,19910626,000000,3.56725,3.56725,3.52402,3.54986,143335.55205173,0
+EFX.US,D,19910627,000000,3.5928,3.5928,3.49827,3.49827,172511.71871291,0
+EFX.US,D,19910628,000000,3.54986,3.56725,3.52402,3.54986,70860.428908674,0
+EFX.US,D,19910701,000000,3.54986,3.61854,3.52402,3.54986,154682.67745332,0
+EFX.US,D,19910702,000000,3.52402,3.61854,3.52402,3.56725,195208.98763616,0
+EFX.US,D,19910703,000000,3.54986,3.56725,3.52402,3.52402,238967.70440781,0
+EFX.US,D,19910705,000000,3.56725,3.56725,3.52402,3.52402,111845.49334128,0
+EFX.US,D,19910708,000000,3.52402,3.5928,3.47193,3.5928,358918.86220167,0
+EFX.US,D,19910709,000000,3.61854,3.66208,3.5928,3.64439,156537.81525281,0
+EFX.US,D,19910710,000000,3.66208,3.75671,3.56725,3.56725,320711.4742682,0
+EFX.US,D,19910711,000000,3.56725,3.56725,3.47193,3.49827,210951.50189133,0
+EFX.US,D,19910712,000000,3.54986,3.61854,3.52402,3.5928,110685.52919658,0
+EFX.US,D,19910715,000000,3.56725,3.5928,3.49827,3.56725,226234.25585671,0
+EFX.US,D,19910716,000000,3.54986,3.61854,3.49827,3.54986,169966.43745872,0
+EFX.US,D,19910717,000000,3.56725,3.61854,3.54986,3.56725,234797.66851903,0
+EFX.US,D,19910718,000000,3.52402,3.56725,3.42898,3.42898,917445.11901314,0
+EFX.US,D,19910719,000000,3.42898,3.42898,3.26518,3.28188,1345370.278364,0
+EFX.US,D,19910722,000000,3.30801,3.30801,3.21289,3.26518,558060.46028155,0
+EFX.US,D,19910723,000000,3.23904,3.26518,3.16966,3.16966,263980.87746036,0
+EFX.US,D,19910724,000000,3.18685,3.21289,3.11807,3.21289,605997.26126216,0
+EFX.US,D,19910725,000000,3.18685,3.26518,3.14391,3.18685,414726.92030987,0
+EFX.US,D,19910726,000000,3.21289,3.35991,3.21289,3.30801,768780.57296794,0
+EFX.US,D,19910729,000000,3.28188,3.28188,3.11807,3.18685,895213.6466198,0
+EFX.US,D,19910730,000000,3.21289,3.23904,3.11807,3.11807,551578.54442354,0
+EFX.US,D,19910731,000000,3.14391,3.26518,3.14391,3.26518,1907832.1637392,0
+EFX.US,D,19910801,000000,3.23904,3.35991,3.23904,3.35991,628458.11078037,0
+EFX.US,D,19910802,000000,3.35991,3.40295,3.35991,3.3771,710660.63489052,0
+EFX.US,D,19910805,000000,3.3771,3.3771,3.35991,3.3771,304732.54060799,0
+EFX.US,D,19910806,000000,3.3771,3.40295,3.35991,3.40295,363551.6765003,0
+EFX.US,D,19910807,000000,3.40295,3.40295,3.33386,3.3771,650685.55901361,0
+EFX.US,D,19910808,000000,3.3771,3.45503,3.33386,3.42898,605530.45869222,0
+EFX.US,D,19910809,000000,3.45503,3.47193,3.42898,3.45503,280886.37398029,0
+EFX.US,D,19910812,000000,3.42898,3.42898,3.35991,3.40295,339469.09046756,0
+EFX.US,D,19910813,000000,3.3771,3.42898,3.21289,3.33386,1726519.6069189,0
+EFX.US,D,19910814,000000,3.30801,3.3771,3.30801,3.33386,405694.69299756,0
+EFX.US,D,19910815,000000,3.33386,3.40295,3.33386,3.3771,416808.41711418,0
+EFX.US,D,19910816,000000,3.3771,3.3771,3.35991,3.35991,213960.56759539,0
+EFX.US,D,19910819,000000,3.30801,3.30801,3.26518,3.28188,856776.88156146,0
+EFX.US,D,19910820,000000,3.30801,3.35991,3.30801,3.33386,261428.55392602,0
+EFX.US,D,19910821,000000,3.42898,3.49827,3.35991,3.35991,627760.92504553,0
+EFX.US,D,19910822,000000,3.3771,3.42898,3.35991,3.40295,255182.05143303,0
+EFX.US,D,19910823,000000,3.3771,3.42898,3.35991,3.35991,286209.33173362,0
+EFX.US,D,19910826,000000,3.35991,3.42898,3.33386,3.35991,136387.8396638,0
+EFX.US,D,19910827,000000,3.35991,3.40295,3.35991,3.3771,116703.66060471,0
+EFX.US,D,19910828,000000,3.3771,3.40295,3.35991,3.35991,120874.70253352,0
+EFX.US,D,19910829,000000,3.3771,3.40295,3.35991,3.3771,329742.69554048,0
+EFX.US,D,19910830,000000,3.3771,3.45503,3.35991,3.40295,200530.93934946,0
+EFX.US,D,19910903,000000,3.3771,3.49827,3.3771,3.42898,185714.98795402,0
+EFX.US,D,19910904,000000,3.3771,3.42898,3.33386,3.33386,141022.66604248,0
+EFX.US,D,19910905,000000,3.30801,3.33386,3.23904,3.23904,549725.41870409,0
+EFX.US,D,19910906,000000,3.26518,3.28188,3.23904,3.23904,199372.98728481,0
+EFX.US,D,19910909,000000,3.26518,3.26518,3.21289,3.21289,173905.08414258,0
+EFX.US,D,19910910,000000,3.21289,3.30801,3.16111,3.30801,448766.28443459,0
+EFX.US,D,19910911,000000,3.26518,3.28188,3.23904,3.23904,99337.397754971,0
+EFX.US,D,19910912,000000,3.26518,3.35991,3.26518,3.35991,223914.32756731,0
+EFX.US,D,19910913,000000,3.30801,3.33386,3.28188,3.33386,447841.7336549,0
+EFX.US,D,19910916,000000,3.30801,3.30801,3.26518,3.28188,130600.09142058,0
+EFX.US,D,19910917,000000,3.28188,3.30801,3.23904,3.26518,257035.17715249,0
+EFX.US,D,19910918,000000,3.23904,3.28188,3.18685,3.26518,633083.88279886,0
+EFX.US,D,19910919,000000,3.26518,3.30801,3.26518,3.28188,313766.78000034,0
+EFX.US,D,19910920,000000,3.30801,3.30801,3.26518,3.28188,138704.74983313,0
+EFX.US,D,19910923,000000,3.23904,3.28188,3.21289,3.26518,334146.13271424,0
+EFX.US,D,19910924,000000,3.26518,3.26518,3.11807,3.11807,519621.68314316,0
+EFX.US,D,19910925,000000,3.09212,3.11807,2.92782,3.11807,1114270.8129637,0
+EFX.US,D,19910926,000000,3.14391,3.21289,3.14391,3.18685,400832.50157404,0
+EFX.US,D,19910927,000000,3.18685,3.18685,3.11807,3.11807,603217.57268297,0
+EFX.US,D,19910930,000000,3.14391,3.16111,3.11807,3.16111,328124.98318604,0
+EFX.US,D,19911001,000000,3.16111,3.18685,3.11807,3.18685,405230.90854768,0
+EFX.US,D,19911002,000000,3.23904,3.26518,3.18685,3.21289,419354.7044084,0
+EFX.US,D,19911003,000000,3.26518,3.28188,3.18685,3.28188,321641.05524799,0
+EFX.US,D,19911004,000000,3.28188,3.35991,3.26518,3.35991,353362.50316336,0
+EFX.US,D,19911007,000000,3.30801,3.33386,3.21289,3.21289,326501.23459147,0
+EFX.US,D,19911008,000000,3.21289,3.33386,3.21289,3.33386,478872.03207557,0
+EFX.US,D,19911009,000000,3.35991,3.35991,3.23904,3.26518,838249.648527,0
+EFX.US,D,19911010,000000,3.30801,3.30801,3.26518,3.28188,99337.397754971,0
+EFX.US,D,19911011,000000,3.28188,3.33386,3.26518,3.26518,218597.40605411,0
+EFX.US,D,19911014,000000,3.30801,3.3771,3.23904,3.3771,618725.67961316,0
+EFX.US,D,19911015,000000,3.3771,3.3771,3.21289,3.23904,369110.04761864,0
+EFX.US,D,19911016,000000,3.23904,3.33386,3.23904,3.26518,436959.39874321,0
+EFX.US,D,19911017,000000,3.23904,3.30801,3.18685,3.26518,261668.99749114,0
+EFX.US,D,19911018,000000,3.26518,3.30801,2.9969,3.04879,943844.6152152,0
+EFX.US,D,19911021,000000,3.02284,3.04879,2.75525,2.87632,2609228.1760725,0
+EFX.US,D,19911022,000000,2.87632,2.90207,2.80715,2.85018,343408.74319145,0
+EFX.US,D,19911023,000000,2.85018,2.94531,2.85018,2.92782,418429.14758869,0
+EFX.US,D,19911024,000000,2.92782,2.94531,2.83289,2.87632,408937.15998659,0
+EFX.US,D,19911025,000000,2.83289,2.85018,2.68608,2.68608,1750600.1808717,0
+EFX.US,D,19911028,000000,2.68608,2.71192,2.63428,2.68608,618963.10505822,0
+EFX.US,D,19911029,000000,2.68608,2.68608,2.63428,2.66053,376980.29870621,0
+EFX.US,D,19911030,000000,2.63428,2.66053,2.6172,2.66053,675467.34286123,0
+EFX.US,D,19911031,000000,2.66053,2.92782,2.66053,2.92782,524948.66505657,0
+EFX.US,D,19911101,000000,2.94531,3.06637,2.92782,2.9969,539540.26952723,0
+EFX.US,D,19911104,000000,2.94531,3.02284,2.92782,3.02284,451545.97301377,0
+EFX.US,D,19911105,000000,3.02284,3.04879,2.85018,2.85018,351046.59903406,0
+EFX.US,D,19911106,000000,2.85018,2.90207,2.68608,2.80715,1090651.0053408,0
+EFX.US,D,19911107,000000,2.83289,2.94531,2.83289,2.92782,540464.82030692,0
+EFX.US,D,19911108,000000,2.97105,3.02284,2.94531,3.02284,2443201.3913377,0
+EFX.US,D,19911111,000000,3.04879,3.04879,2.9969,3.02284,797726.35646423,0
+EFX.US,D,19911112,000000,2.9969,2.9969,2.92782,2.92782,217434.42378935,0
+EFX.US,D,19911113,000000,2.87632,2.97105,2.87632,2.97105,369110.04761864,0
+EFX.US,D,19911114,000000,2.94531,3.02284,2.94531,2.9969,613406.74601991,0
+EFX.US,D,19911115,000000,2.97105,2.9969,2.85018,2.87632,997334.75711405,0
+EFX.US,D,19911118,000000,2.87632,2.87632,2.83289,2.85018,373276.05934734,0
+EFX.US,D,19911119,000000,2.85018,2.85018,2.68608,2.80715,673615.2231818,0
+EFX.US,D,19911120,000000,2.83289,2.85018,2.80715,2.80715,407780.21396196,0
+EFX.US,D,19911121,000000,2.80715,2.83289,2.75525,2.7812,446215.97298029,0
+EFX.US,D,19911122,000000,2.83289,2.90207,2.7812,2.80715,293850.2056963,0
+EFX.US,D,19911125,000000,2.80715,2.83289,2.75525,2.80715,411949.24381073,0
+EFX.US,D,19911126,000000,2.83289,2.83289,2.72921,2.72921,969544.91360238,0
+EFX.US,D,19911127,000000,2.72921,2.80715,2.72921,2.7812,621977.20096238,0
+EFX.US,D,19911129,000000,2.7812,2.7812,2.75525,2.75525,179229.04793593,0
+EFX.US,D,19911202,000000,2.75525,2.87632,2.72921,2.87632,459419.2422214,0
+EFX.US,D,19911203,000000,2.85018,2.95376,2.85018,2.90207,470298.55901303,0
+EFX.US,D,19911204,000000,2.90207,2.92782,2.7812,2.7812,1469488.4539266,0
+EFX.US,D,19911205,000000,2.80715,2.83289,2.75525,2.75525,131987.42061012,0
+EFX.US,D,19911206,000000,2.75525,2.75525,2.68608,2.72921,590249.71680689,0
+EFX.US,D,19911209,000000,2.72921,2.75525,2.60815,2.60815,653002.46918293,0
+EFX.US,D,19911210,000000,2.66053,2.72921,2.63428,2.71192,1096907.568234,0
+EFX.US,D,19911211,000000,2.68608,2.72921,2.59115,2.59115,1146461.0755291,0
+EFX.US,D,19911212,000000,2.68608,2.72921,2.63428,2.71192,1172159.3618362,0
+EFX.US,D,19911213,000000,2.66053,2.71192,2.63428,2.66053,331595.82125994,0
+EFX.US,D,19911216,000000,2.68608,2.75525,2.66053,2.72921,444133.47013595,0
+EFX.US,D,19911217,000000,2.75525,2.75525,2.71192,2.72921,420516.68063314,0
+EFX.US,D,19911218,000000,2.71192,2.71192,2.63428,2.66053,534675.05998365,0
+EFX.US,D,19911219,000000,2.68608,2.68608,2.60815,2.60815,425607.24314152,0
+EFX.US,D,19911220,000000,2.66053,2.68608,2.63428,2.66053,645359.58314022,0
+EFX.US,D,19911223,000000,2.60815,2.72921,2.60815,2.72921,572650.05267217,0
+EFX.US,D,19911224,000000,2.66053,2.83289,2.63428,2.80715,525182.06634154,0
+EFX.US,D,19911226,000000,2.83289,2.97105,2.83289,2.95376,624056.68568666,0
+EFX.US,D,19911227,000000,2.92782,2.9969,2.87632,2.95376,405930.10636257,0
+EFX.US,D,19911230,000000,2.9969,3.07464,2.92782,3.02284,710890.01201541,0
+EFX.US,D,19911231,000000,2.97105,3.09212,2.95376,3.07464,527956.72472062,0
+EFX.US,D,19920102,000000,2.9969,3.04879,2.90207,2.9969,500173.9234891,0
+EFX.US,D,19920103,000000,2.97105,2.9969,2.90207,2.92782,276717.34413154,0
+EFX.US,D,19920106,000000,2.95376,3.02284,2.92782,2.97105,496465.65997015,0
+EFX.US,D,19920107,000000,2.95376,3.04879,2.95376,3.02284,604606.91395255,0
+EFX.US,D,19920108,000000,2.9969,3.1959,2.9969,3.11807,649525.59486891,0
+EFX.US,D,19920109,000000,3.07464,3.16966,3.04879,3.16966,524948.66505657,0
+EFX.US,D,19920110,000000,3.09212,3.16966,3.04879,3.14391,836630.93013253,0
+EFX.US,D,19920113,000000,3.11807,3.21289,3.11807,3.1959,908878.68823074,0
+EFX.US,D,19920114,000000,3.16966,3.31667,3.16966,3.23904,379526.58600042,0
+EFX.US,D,19920115,000000,3.26518,3.48058,3.26518,3.41169,1098987.0529583,0
+EFX.US,D,19920116,000000,3.35991,3.38595,3.31667,3.31667,242908.36317171,0
+EFX.US,D,19920117,000000,3.31667,3.33386,3.21289,3.26518,175521.790457,0
+EFX.US,D,19920120,000000,3.26518,3.33386,3.23904,3.33386,217666.8190343,0
+EFX.US,D,19920121,000000,3.33386,3.38595,3.29102,3.31667,615490.25490427,0
+EFX.US,D,19920122,000000,3.29102,3.29102,3.16966,3.26518,808377.30217099,0
+EFX.US,D,19920123,000000,3.29102,3.31667,3.23904,3.26518,125278.13970727,0
+EFX.US,D,19920124,000000,3.29102,3.31667,3.23904,3.29102,321871.43841289,0
+EFX.US,D,19920127,000000,3.29102,3.29102,3.16966,3.1959,168808.48539407,0
+EFX.US,D,19920128,000000,3.1959,3.1959,3.04879,3.09212,698155.55742428,0
+EFX.US,D,19920129,000000,3.09212,3.21289,3.07464,3.14391,905638.23332175,0
+EFX.US,D,19920130,000000,3.11807,3.16966,3.09212,3.14391,440662.63206205,0
+EFX.US,D,19920131,000000,3.14391,3.1959,3.14391,3.16966,360308.20347125,0
+EFX.US,D,19920203,000000,3.14391,3.16966,3.02284,3.07464,885955.06030268,0
+EFX.US,D,19920204,000000,3.07464,3.1959,3.02284,3.1959,510597.50415102,0
+EFX.US,D,19920205,000000,3.26518,3.26518,3.02284,3.04879,496465.65997015,0
+EFX.US,D,19920206,000000,3.11807,3.21289,3.09212,3.16966,332751.76124455,0
+EFX.US,D,19920207,000000,3.1959,3.1959,3.09212,3.14391,321871.43841289,0
+EFX.US,D,19920210,000000,3.16966,3.21289,3.09212,3.11807,409861.71076628,0
+EFX.US,D,19920211,000000,3.11807,3.11807,3.07464,3.07464,401295.27998389,0
+EFX.US,D,19920212,000000,3.04879,3.21289,3.04879,3.21289,532822.94030422,0
+EFX.US,D,19920213,000000,3.1959,3.23904,3.04879,3.11807,695839.65329498,0
+EFX.US,D,19920214,000000,3.14391,3.14391,3.10087,3.14391,769712.16602778,0
+EFX.US,D,19920218,000000,3.11807,3.1959,3.10087,3.16966,705566.04822206,0
+EFX.US,D,19920219,000000,3.14391,3.22174,3.14391,3.22174,1270809.6342566,0
+EFX.US,D,19920220,000000,3.22174,3.36835,3.16966,3.36835,949631.35741841,0
+EFX.US,D,19920221,000000,3.38595,3.38595,3.31667,3.36835,417737.99809398,0
+EFX.US,D,19920224,000000,3.31667,3.31667,3.22174,3.29102,353594.89840831,0
+EFX.US,D,19920225,000000,3.29102,3.29102,3.22174,3.22174,634239.82278346,0
+EFX.US,D,19920226,000000,3.16966,3.22174,3.16966,3.1959,389255.99904757,0
+EFX.US,D,19920227,000000,3.16966,3.29102,3.16966,3.26518,594879.51298545,0
+EFX.US,D,19920228,000000,3.26518,3.34241,3.26518,3.31667,931569.92091386,0
+EFX.US,D,19920302,000000,3.31667,3.34241,3.26518,3.31667,531662.97615953,0
+EFX.US,D,19920303,000000,3.31667,3.34241,3.31667,3.34241,271622.75746307,0
+EFX.US,D,19920304,000000,3.31667,3.34241,3.29102,3.31667,455716.00890256,0
+EFX.US,D,19920305,000000,3.29102,3.31667,3.29102,3.29102,392960.23840643,0
+EFX.US,D,19920306,000000,3.22174,3.31667,3.22174,3.29102,972790.39871148,0
+EFX.US,D,19920309,000000,3.29102,3.29102,3.22174,3.24758,198680.83175007,0
+EFX.US,D,19920310,000000,3.24758,3.24758,3.16966,3.16966,379756.96916532,0
+EFX.US,D,19920311,000000,3.14391,3.24758,3.10087,3.24758,555511.15486727,0
+EFX.US,D,19920312,000000,3.22174,3.26518,3.22174,3.24758,393886.80126616,0
+EFX.US,D,19920313,000000,3.26518,3.29102,3.24758,3.26518,412871.78251037,0
+EFX.US,D,19920316,000000,3.26518,3.31667,3.24758,3.31667,492995.82793627,0
+EFX.US,D,19920317,000000,3.31667,3.36835,3.29102,3.36835,352896.70663345,0
+EFX.US,D,19920318,000000,3.36835,3.53266,3.36835,3.51537,1538722.1161206,0
+EFX.US,D,19920319,000000,3.46368,3.53266,3.41169,3.48922,576355.29807106,0
+EFX.US,D,19920320,000000,3.48922,3.53266,3.46368,3.48922,378369.63997579,0
+EFX.US,D,19920323,000000,3.48922,3.66208,3.48922,3.66208,538150.92825765,0
+EFX.US,D,19920324,000000,3.53266,3.61049,3.53266,3.55861,412871.78251037,0
+EFX.US,D,19920325,000000,3.55861,3.55861,3.43744,3.51537,432093.18315961,0
+EFX.US,D,19920326,000000,3.46368,3.55861,3.46368,3.48922,441815.5539266,0
+EFX.US,D,19920327,000000,3.48922,3.51537,3.43744,3.46368,445758.22477054,0
+EFX.US,D,19920330,000000,3.41169,3.51537,3.38595,3.43744,285744.54124372,0
+EFX.US,D,19920331,000000,3.41169,3.43744,3.38595,3.41169,156077.04892301,0
+EFX.US,D,19920401,000000,3.38595,3.46368,3.36835,3.43744,319323.13903865,0
+EFX.US,D,19920402,000000,3.43744,3.48922,3.41169,3.43744,355677.40125266,0
+EFX.US,D,19920403,000000,3.43744,3.51537,3.41169,3.48922,446453.39842535,0
+EFX.US,D,19920406,000000,3.46368,3.48922,3.43744,3.46368,544634.8561957,0
+EFX.US,D,19920407,000000,3.58426,3.63664,3.53266,3.61049,646287.15203996,0
+EFX.US,D,19920408,000000,3.58426,3.58426,3.43744,3.48922,253325.90759351,0
+EFX.US,D,19920409,000000,3.48922,3.51537,3.43744,3.46368,139166.52220296,0
+EFX.US,D,19920410,000000,3.46368,3.53266,3.43744,3.51537,386007.49581841,0
+EFX.US,D,19920413,000000,3.53266,3.53266,3.48922,3.51537,214196.98700043,0
+EFX.US,D,19920414,000000,3.51537,3.58426,3.48922,3.55861,393421.00473625,0
+EFX.US,D,19920415,000000,3.55861,3.73136,3.53266,3.70532,1176795.1942549,0
+EFX.US,D,19920416,000000,3.75671,3.78305,3.55861,3.70532,766930.46536856,0
+EFX.US,D,19920420,000000,3.67918,3.70532,3.63664,3.70532,256799.76378747,0
+EFX.US,D,19920421,000000,3.66208,3.67918,3.61049,3.61049,144261.10887143,0
+EFX.US,D,19920422,000000,3.63664,3.63664,3.58426,3.61049,156537.81525281,0
+EFX.US,D,19920423,000000,3.55861,3.66208,3.55861,3.66208,352204.55109871,0
+EFX.US,D,19920424,000000,3.66208,3.67918,3.58426,3.58426,204236.18474835,0
+EFX.US,D,19920427,000000,3.53266,3.55861,3.48922,3.53266,292460.86442672,0
+EFX.US,D,19920428,000000,3.51537,3.55861,3.48922,3.48922,393192.63365138,0
+EFX.US,D,19920429,000000,3.51537,3.63664,3.51537,3.63664,442978.53619136,0
+EFX.US,D,19920430,000000,3.61049,3.66208,3.58426,3.63664,243602.53078649,0
+EFX.US,D,19920501,000000,3.61049,3.63664,3.58426,3.63664,148661.52792512,0
+EFX.US,D,19920504,000000,3.58426,3.63664,3.55861,3.58426,239898.29142762,0
+EFX.US,D,19920505,000000,3.53266,3.58426,3.53266,3.55861,405930.10636257,0
+EFX.US,D,19920506,000000,3.58426,3.58426,3.55861,3.55861,346647.1860204,0
+EFX.US,D,19920507,000000,3.53266,3.63664,3.53266,3.63664,371420.92154784,0
+EFX.US,D,19920508,000000,3.61049,3.61049,3.58426,3.61049,470765.36158296,0
+EFX.US,D,19920511,000000,3.61049,3.67918,3.61049,3.66208,956114.27931643,0
+EFX.US,D,19920512,000000,3.61049,3.63664,3.58426,3.58426,415649.45900951,0
+EFX.US,D,19920513,000000,3.58426,3.58426,3.55861,3.58426,419354.7044084,0
+EFX.US,D,19920514,000000,3.53266,3.61049,3.51537,3.55861,510127.68346102,0
+EFX.US,D,19920515,000000,3.58426,3.61049,3.55861,3.58426,47238.609205747,0
+EFX.US,D,19920518,000000,3.53266,3.55861,3.51537,3.55861,100728.75110459,0
+EFX.US,D,19920519,000000,3.53266,3.63664,3.53266,3.63664,188720.029498,0
+EFX.US,D,19920520,000000,3.61049,3.61049,3.48922,3.48922,214886.12441509,0
+EFX.US,D,19920521,000000,3.48922,3.51537,3.41169,3.48922,255415.45271799,0
+EFX.US,D,19920522,000000,3.46368,3.58426,3.46368,3.55861,204702.98731829,0
+EFX.US,D,19920526,000000,3.55861,3.55861,3.46368,3.48922,106983.30191776,0
+EFX.US,D,19920527,000000,3.46368,3.48922,3.31667,3.34241,271622.75746307,0
+EFX.US,D,19920528,000000,3.38595,3.46368,3.34241,3.46368,508508.96506656,0
+EFX.US,D,19920529,000000,3.46368,3.55861,3.46368,3.48922,258653.89554694,0
+EFX.US,D,19920601,000000,3.48922,3.48922,3.38595,3.41169,335070.68349392,0
+EFX.US,D,19920602,000000,3.41169,3.48922,3.38595,3.46368,192429.29905697,0
+EFX.US,D,19920603,000000,3.41169,3.41169,3.29102,3.31667,519855.08442812,0
+EFX.US,D,19920604,000000,3.31667,3.34241,3.1959,3.22174,965146.50662873,0
+EFX.US,D,19920605,000000,3.14391,3.16966,2.9969,3.06637,690284.3002967,0
+EFX.US,D,19920608,000000,3.09212,3.31667,3.09212,3.23904,738218.08315724,0
+EFX.US,D,19920609,000000,3.22174,3.23904,3.06637,3.16966,396665.48380532,0
+EFX.US,D,19920610,000000,3.1959,3.23904,3.16966,3.16966,338774.92285278,0
+EFX.US,D,19920611,000000,3.16966,3.1959,3.11807,3.14391,191037.94570735,0
+EFX.US,D,19920612,000000,3.14391,3.14391,2.94531,3.04879,561075.56222574,0
+EFX.US,D,19920615,000000,3.04879,3.06637,2.97105,3.04879,315388.51651487,0
+EFX.US,D,19920616,000000,3.06637,3.11807,3.02284,3.06637,435333.63806859,0
+EFX.US,D,19920617,000000,3.04879,3.06637,2.91908,2.9969,531896.37744449,0
+EFX.US,D,19920618,000000,2.97105,3.04879,2.85018,2.85018,629847.45204995,0
+EFX.US,D,19920619,000000,2.85018,2.91908,2.85018,2.87632,532129.77872947,0
+EFX.US,D,19920622,000000,2.87632,2.91908,2.82404,2.85018,448995.66155947,0
+EFX.US,D,19920623,000000,2.87632,2.94531,2.82404,2.94531,566399.5260191,0
+EFX.US,D,19920624,000000,2.94531,3.06637,2.94531,3.04879,657170.49299168,0
+EFX.US,D,19920625,000000,3.02284,3.11807,2.9969,3.09212,569408.59172316,0
+EFX.US,D,19920626,000000,3.04879,3.04879,2.9969,3.02284,543474.89205101,0
+EFX.US,D,19920629,000000,3.02284,3.06637,3.02284,3.06637,367258.93397924,0
+EFX.US,D,19920630,000000,3.06637,3.22174,3.04879,3.22174,340163.25808235,0
+EFX.US,D,19920701,000000,3.16966,3.22174,3.09212,3.11807,493457.6003061,0
+EFX.US,D,19920702,000000,3.14391,3.14391,3.04879,3.09212,568253.65777857,0
+EFX.US,D,19920706,000000,3.09212,3.11807,3.02284,3.04879,338312.14444293,0
+EFX.US,D,19920707,000000,3.04879,3.04879,2.94531,2.9969,475395.15776154,0
+EFX.US,D,19920708,000000,2.9969,2.9969,2.82404,2.94531,784297.73425831,0
+EFX.US,D,19920709,000000,2.97105,3.06637,2.97105,3.04879,567557.47808375,0
+EFX.US,D,19920710,000000,2.9969,3.04879,2.97105,2.9969,548335.07139449,0
+EFX.US,D,19920713,000000,3.04879,3.09212,3.02284,3.04879,432791.37493447,0
+EFX.US,D,19920714,000000,3.06637,3.09212,3.02284,3.09212,213960.56759539,0
+EFX.US,D,19920715,000000,3.06637,3.09212,3.02284,3.06637,188031.89812334,0
+EFX.US,D,19920716,000000,3.06637,3.09212,3.02284,3.04879,419824.5250984,0
+EFX.US,D,19920717,000000,3.02284,3.06637,3.02284,3.02284,581912.66314938,0
+EFX.US,D,19920720,000000,3.04879,3.06637,2.9969,2.9969,325806.06093667,0
+EFX.US,D,19920721,000000,2.9969,2.9969,2.91908,2.97105,562461.88537526,0
+EFX.US,D,19920722,000000,2.97105,3.06637,2.94531,3.02284,699085.13840407,0
+EFX.US,D,19920723,000000,3.02284,3.02284,2.94531,2.97105,260041.22473649,0
+EFX.US,D,19920724,000000,2.94531,2.97105,2.90207,2.94531,260505.00918636,0
+EFX.US,D,19920727,000000,2.94531,3.02284,2.91908,2.97105,168110.2936192,0
+EFX.US,D,19920728,000000,3.02284,3.02284,2.94531,2.97105,432093.18315961,0
+EFX.US,D,19920729,000000,2.94531,3.06637,2.94531,3.04879,376283.11297136,0
+EFX.US,D,19920730,000000,3.02284,3.06637,2.9969,3.04879,433945.30283904,0
+EFX.US,D,19920731,000000,3.06637,3.06637,3.02284,3.06637,289220.40951773,0
+EFX.US,D,19920803,000000,3.11807,3.16966,3.06637,3.16966,1086946.765982,0
+EFX.US,D,19920804,000000,3.16966,3.16966,3.09212,3.11807,253791.70412343,0
+EFX.US,D,19920805,000000,3.11807,3.11807,3.09212,3.11807,243834.92603144,0
+EFX.US,D,19920806,000000,3.11807,3.23904,3.11807,3.23904,971631.4406068,0
+EFX.US,D,19920807,000000,3.23904,3.29102,3.14391,3.14391,794487.91363528,0
+EFX.US,D,19920810,000000,3.11807,3.16966,3.09212,3.09212,613406.74601991,0
+EFX.US,D,19920811,000000,3.04879,3.09212,3.02284,3.04879,461499.73298569,0
+EFX.US,D,19920812,000000,3.02284,3.09212,3.02284,3.06637,298017.22346502,0
+EFX.US,D,19920813,000000,3.09212,3.11807,3.06637,3.11807,562231.50221036,0
+EFX.US,D,19920814,000000,3.11807,3.16966,3.11807,3.14391,1013540.0497791,0
+EFX.US,D,19920817,000000,3.14391,3.16966,3.14391,3.16966,175521.790457,0
+EFX.US,D,19920818,000000,3.14391,3.22174,3.14391,3.14391,605997.26126216,0
+EFX.US,D,19920819,000000,3.16966,3.16966,3.11807,3.14391,305660.10950775,0
+EFX.US,D,19920820,000000,3.09212,3.16966,3.09212,3.14391,263054.31460064,0
+EFX.US,D,19920821,000000,3.1959,3.1959,3.14391,3.14391,130136.3069707,0
+EFX.US,D,19920824,000000,3.11807,3.16966,3.09212,3.09212,140789.26475751,0
+EFX.US,D,19920825,000000,3.11807,3.11807,3.09212,3.09212,82669.326680096,0
+EFX.US,D,19920826,000000,3.11807,3.16966,3.11807,3.16966,131294.25903536,0
+EFX.US,D,19920827,000000,3.16966,3.16966,3.09212,3.11807,282270.68504977,0
+EFX.US,D,19920828,000000,3.11807,3.1959,3.11807,3.16966,120639.2891685,0
+EFX.US,D,19920831,000000,3.16966,3.22174,3.11807,3.22174,117167.44505459,0
+EFX.US,D,19920901,000000,3.22174,3.22174,3.16966,3.1959,146343.61171577,0
+EFX.US,D,19920902,000000,3.16966,3.3942,3.16966,3.26518,360540.59871619,0
+EFX.US,D,19920903,000000,3.26518,3.29102,3.16966,3.16966,117401.85237958,0
+EFX.US,D,19920904,000000,3.14391,3.1959,3.11807,3.14391,633322.31428393,0
+EFX.US,D,19920908,000000,3.1959,3.26518,3.16966,3.22174,248697.11745496,0
+EFX.US,D,19920909,000000,3.24758,3.24758,3.16966,3.24758,56270.836518051,0
+EFX.US,D,19920910,000000,3.22174,3.24758,3.14391,3.1959,113463.20569572,0
+EFX.US,D,19920911,000000,3.16966,3.1959,3.14391,3.14391,216275.46568467,0
+EFX.US,D,19920914,000000,3.1959,3.31667,3.16966,3.29102,255415.45271799,0
+EFX.US,D,19920915,000000,3.26518,3.34241,3.26518,3.34241,189418.22127286,0
+EFX.US,D,19920916,000000,3.29102,3.29102,3.22174,3.29102,408006.57296678,0
+EFX.US,D,19920917,000000,3.29102,3.29102,3.22174,3.22174,332058.59966979,0
+EFX.US,D,19920918,000000,3.16966,3.22174,3.14391,3.16966,335070.68349392,0
+EFX.US,D,19920921,000000,3.14391,3.26518,3.14391,3.24758,207246.25649244,0
+EFX.US,D,19920922,000000,3.22174,3.24758,3.14391,3.14391,288291.83457796,0
+EFX.US,D,19920923,000000,3.1959,3.1959,3.14391,3.14391,630079.8472949,0
+EFX.US,D,19920924,000000,3.14391,3.16966,3.14391,3.16966,67616.955879618,0
+EFX.US,D,19920925,000000,3.16966,3.16966,3.11807,3.11807,226000.85457173,0
+EFX.US,D,19920928,000000,3.11807,3.16966,3.11807,3.11807,98873.613305097,0
+EFX.US,D,19920929,000000,3.11807,3.14391,3.06637,3.14391,324186.33650218,0
+EFX.US,D,19920930,000000,3.11807,3.14391,3.09212,3.14391,323257.76156241,0
+EFX.US,D,19921001,000000,3.14391,3.14391,3.04879,3.04879,397359.6514201,0
+EFX.US,D,19921002,000000,3.04879,3.06637,2.97105,3.02284,255415.45271799,0
+EFX.US,D,19921005,000000,2.9969,3.04879,2.94531,2.97105,592564.61489617,0
+EFX.US,D,19921006,000000,3.02284,3.02284,2.94531,2.97105,455248.20029259,0
+EFX.US,D,19921007,000000,2.97105,2.97105,2.91908,2.94531,123423.00190777,0
+EFX.US,D,19921008,000000,2.91908,2.94531,2.91908,2.91908,55342.26157828,0
+EFX.US,D,19921009,000000,2.94531,2.94531,2.89343,2.94531,253562.32699854,0
+EFX.US,D,19921012,000000,2.89343,2.91908,2.89343,2.91908,153297.36034382,0
+EFX.US,D,19921013,000000,2.91908,2.91908,2.89343,2.89343,241283.60853712,0
+EFX.US,D,19921014,000000,2.91908,2.94531,2.89343,2.91908,280652.97269533,0
+EFX.US,D,19921015,000000,2.94531,2.97105,2.91908,2.91908,308672.19333187,0
+EFX.US,D,19921016,000000,2.94531,2.97105,2.89343,2.97105,86369.541878876,0
+EFX.US,D,19921019,000000,2.97105,3.1959,2.97105,3.1959,473547.06224219,0
+EFX.US,D,19921020,000000,3.16966,3.34241,3.16966,3.34241,463816.64315502,0
+EFX.US,D,19921021,000000,3.34241,3.48922,3.31667,3.3942,760448.54951055,0
+EFX.US,D,19921022,000000,3.34241,3.36835,3.31667,3.31667,173441.2996927,0
+EFX.US,D,19921023,000000,3.31667,3.34241,3.24758,3.26518,131530.67844039,0
+EFX.US,D,19921026,000000,3.29102,3.29102,3.16966,3.26518,90769.960932564,0
+EFX.US,D,19921027,000000,3.26518,3.29102,3.1959,3.22174,75950.991417057,0
+EFX.US,D,19921028,000000,3.26518,3.36835,3.24758,3.34241,243371.14158156,0
+EFX.US,D,19921029,000000,3.34241,3.56725,3.34241,3.48922,758363.02854615,0
+EFX.US,D,19921030,000000,3.43744,3.46368,3.42024,3.43744,112775.07432107,0
+EFX.US,D,19921102,000000,3.43744,3.54111,3.3942,3.48922,235499.88445398,0
+EFX.US,D,19921103,000000,3.51537,3.54111,3.46368,3.48922,235264.47108897,0
+EFX.US,D,19921104,000000,3.51537,3.51537,3.31667,3.34241,325114.91144195,0
+EFX.US,D,19921105,000000,3.36835,3.3942,3.24758,3.3942,551578.54442354,0
+EFX.US,D,19921106,000000,3.3942,3.54111,3.3942,3.54111,146581.03716082,0
+EFX.US,D,19921109,000000,3.51537,3.54111,3.51537,3.54111,476090.33141633,0
+EFX.US,D,19921110,000000,3.54111,3.54111,3.46368,3.46368,169966.43745872,0
+EFX.US,D,19921111,000000,3.46368,3.61854,3.46368,3.56725,416808.41711418,0
+EFX.US,D,19921112,000000,3.51537,3.54111,3.48922,3.54111,169737.06033384,0
+EFX.US,D,19921113,000000,3.54111,3.54111,3.46368,3.51537,154215.87488338,0
+EFX.US,D,19921116,000000,3.74011,3.74011,3.63664,3.63664,803751.53015251,0
+EFX.US,D,19921117,000000,3.63664,3.71377,3.63664,3.66208,679632.34854991,0
+EFX.US,D,19921118,000000,3.68802,3.71377,3.66208,3.71377,592334.23173127,0
+EFX.US,D,19921119,000000,3.68802,3.74011,3.68802,3.74011,371420.92154784,0
+EFX.US,D,19921120,000000,3.74011,3.76595,3.68802,3.74011,866730.64153338,0
+EFX.US,D,19921123,000000,3.71377,3.74011,3.68802,3.68802,309594.73203151,0
+EFX.US,D,19921124,000000,3.68802,3.76595,3.68802,3.71377,875760.85676564,0
+EFX.US,D,19921125,000000,3.71377,3.76595,3.71377,3.76595,341554.61143197,0
+EFX.US,D,19921127,000000,3.74011,3.76595,3.71377,3.74011,281574.50535494,0
+EFX.US,D,19921130,000000,3.74011,3.74011,3.71377,3.74011,574965.95680148,0
+EFX.US,D,19921201,000000,3.74011,3.76595,3.71377,3.76595,824591.6491962,0
+EFX.US,D,19921202,000000,3.76595,3.76595,3.71377,3.74011,559683.2028361,0
+EFX.US,D,19921203,000000,3.74011,3.76595,3.74011,3.74011,254715.24886309,0
+EFX.US,D,19921204,000000,3.74011,3.7917,3.74011,3.76595,211184.90317629,0
+EFX.US,D,19921207,000000,3.7917,3.7917,3.76595,3.7917,298946.80444482,0
+EFX.US,D,19921208,000000,3.76595,3.7917,3.76595,3.7917,315850.28888471,0
+EFX.US,D,19921209,000000,3.7917,3.81774,3.76595,3.76595,605997.26126216,0
+EFX.US,D,19921210,000000,3.7917,3.7917,3.76595,3.76595,372116.09520264,0
+EFX.US,D,19921211,000000,3.76595,3.7917,3.74011,3.76595,740069.19679666,0
+EFX.US,D,19921214,000000,3.7917,3.81774,3.76595,3.7917,934577.9805779,0
+EFX.US,D,19921215,000000,3.7917,3.81774,3.7917,3.81774,330204.46791031,0
+EFX.US,D,19921216,000000,3.84318,3.93842,3.84318,3.86089,321407.65396303,0
+EFX.US,D,19921217,000000,3.88672,4.01605,3.86089,3.96445,412410.01014053,0
+EFX.US,D,19921218,000000,3.96445,4.01605,3.91257,3.96445,555052.4006175,0
+EFX.US,D,19921221,000000,3.93842,3.9903,3.86089,3.96445,511286.64156569,0
+EFX.US,D,19921222,000000,3.93842,3.93842,3.84318,3.91257,260274.62602145,0
+EFX.US,D,19921223,000000,3.86089,3.88672,3.7917,3.84318,212577.26256593,0
+EFX.US,D,19921224,000000,3.84318,3.88672,3.84318,3.88672,28714.394291352,0
+EFX.US,D,19921228,000000,3.88672,3.91257,3.84318,3.91257,125967.27712195,0
+EFX.US,D,19921229,000000,3.91257,3.91257,3.86089,3.88672,136155.44441886,0
+EFX.US,D,19921230,000000,3.91257,3.91257,3.88672,3.91257,244529.09364622,0
+EFX.US,D,19921231,000000,3.93842,4.11127,3.93842,4.11127,195903.15525093,0
+EFX.US,D,19930104,000000,4.11127,4.21484,4.08542,4.08542,376749.9155413,0
+EFX.US,D,19930105,000000,4.06793,4.06793,4.04189,4.04189,187795.47871832,0
+EFX.US,D,19930106,000000,4.04189,4.06793,3.93842,3.9903,182007.73047509,0
+EFX.US,D,19930107,000000,4.01605,4.13702,3.9903,4.11127,519855.08442812,0
+EFX.US,D,19930108,000000,4.08542,4.08542,3.96445,4.08542,388098.04698292,0
+EFX.US,D,19930111,000000,4.11127,4.13702,3.9903,4.06793,448766.28443459,0
+EFX.US,D,19930112,000000,4.04189,4.04189,3.96445,4.01605,164639.4555453,0
+EFX.US,D,19930113,000000,4.01605,4.01605,3.91257,3.9903,362161.32919071,0
+EFX.US,D,19930114,000000,3.96445,3.9903,3.91257,3.93842,283200.26602956,0
+EFX.US,D,19930115,000000,3.96445,3.96445,3.88672,3.88672,291999.09205689,0
+EFX.US,D,19930118,000000,3.91257,4.04189,3.88672,4.01605,300568.54095934,0
+EFX.US,D,19930119,000000,4.06793,4.06793,3.9903,4.01605,490907.2888518,0
+EFX.US,D,19930120,000000,4.04189,4.11127,4.01605,4.06793,365861.54438948,0
+EFX.US,D,19930121,000000,4.04189,4.26633,4.04189,4.21484,361697.54474083,0
+EFX.US,D,19930122,000000,4.21484,4.36155,4.21484,4.29258,443672.70380614,0
+EFX.US,D,19930125,000000,4.26633,4.26633,4.06793,4.06793,605067.68028237,0
+EFX.US,D,19930126,000000,4.06793,4.13702,3.9903,3.9903,618725.67961316,0
+EFX.US,D,19930127,000000,4.01605,4.08542,3.86089,3.96445,1371766.756446,0
+EFX.US,D,19930128,000000,4.01605,4.06793,3.96445,3.9903,558291.84948648,0
+EFX.US,D,19930129,000000,3.9903,4.08542,3.9903,4.06793,393421.00473625,0
+EFX.US,D,19930201,000000,4.08542,4.33571,4.08542,4.33571,817411.54156334,0
+EFX.US,D,19930202,000000,4.33571,4.46543,4.33571,4.36155,1334717.3205771,0
+EFX.US,D,19930203,000000,4.24068,4.3877,4.21484,4.29258,578435.78883535,0
+EFX.US,D,19930204,000000,4.29258,4.30977,4.24068,4.24068,489518.95362225,0
+EFX.US,D,19930205,000000,4.26633,4.33571,4.26633,4.30977,271622.75746307,0
+EFX.US,D,19930208,000000,4.26633,4.30977,4.26633,4.29258,477014.88219602,0
+EFX.US,D,19930209,000000,4.29258,4.33571,4.29258,4.30977,162555.94666095,0
+EFX.US,D,19930210,000000,4.29258,4.36155,4.26633,4.36155,407549.83079705,0
+EFX.US,D,19930211,000000,4.33571,4.36155,4.33571,4.33571,284357.21205419,0
+EFX.US,D,19930212,000000,4.30977,4.3877,4.29258,4.33571,464510.8107698,0
+EFX.US,D,19930216,000000,4.31862,4.34456,4.21484,4.21484,1521360.883471,0
+EFX.US,D,19930217,000000,4.21484,4.21484,3.96445,4.01605,1243484.5812348,0
+EFX.US,D,19930218,000000,4.06793,4.06793,3.84318,3.88672,816484.97870361,0
+EFX.US,D,19930219,000000,3.91257,4.04189,3.88672,4.01605,519621.68314316,0
+EFX.US,D,19930222,000000,4.01605,4.04189,3.9903,3.9903,696537.84506985,0
+EFX.US,D,19930223,000000,3.96445,4.01605,3.96445,4.01605,104899.7930334,0
+EFX.US,D,19930224,000000,3.93842,4.04189,3.91257,3.96445,227621.58504624,0
+EFX.US,D,19930225,000000,4.01605,4.09397,3.96445,4.01605,448766.28443459,0
+EFX.US,D,19930226,000000,4.01605,4.06793,3.96445,4.06793,789160.93172186,0
+EFX.US,D,19930301,000000,3.9903,4.04189,3.93842,3.9903,271622.75746307,0
+EFX.US,D,19930302,000000,4.01605,4.01605,3.96445,3.9903,195903.15525093,0
+EFX.US,D,19930303,000000,4.01605,4.01605,3.96445,3.96445,97486.28411556,0
+EFX.US,D,19930304,000000,3.9903,4.09397,3.93842,4.04189,601367.46508359,0
+EFX.US,D,19930305,000000,4.04189,4.13702,4.04189,4.04189,89378.607582941,0
+EFX.US,D,19930308,000000,4.04189,4.11971,4.04189,4.11971,164873.86287029,0
+EFX.US,D,19930309,000000,4.13702,4.21484,4.09397,4.1885,301029.30728915,0
+EFX.US,D,19930310,000000,4.1885,4.1885,4.13702,4.1885,89616.033027996,0
+EFX.US,D,19930311,000000,4.1885,4.1885,4.11971,4.11971,147736.97714544,0
+EFX.US,D,19930312,000000,4.06793,4.13702,4.06793,4.11971,416808.41711418,0
+EFX.US,D,19930315,000000,4.09397,4.16305,4.09397,4.16305,107445.07428759,0
+EFX.US,D,19930316,000000,4.1885,4.1885,4.11971,4.13702,72476.129183074,0
+EFX.US,D,19930317,000000,4.13702,4.13702,4.09397,4.11971,171587.16793323,0
+EFX.US,D,19930318,000000,4.13702,4.1885,4.11971,4.1885,153060.94093879,0
+EFX.US,D,19930319,000000,4.1885,4.1885,4.06793,4.11971,549033.26316936,0
+EFX.US,D,19930322,000000,4.09397,4.11971,3.96445,3.9903,1930058.6059325,0
+EFX.US,D,19930323,000000,3.9903,4.01605,3.88672,3.88672,917214.73584822,0
+EFX.US,D,19930324,000000,3.91257,3.93842,3.88672,3.91257,338774.92285278,0
+EFX.US,D,19930325,000000,3.91257,3.96445,3.91257,3.96445,246611.59649056,0
+EFX.US,D,19930326,000000,3.96445,3.96445,3.88672,3.93842,162093.16825109,0
+EFX.US,D,19930329,000000,3.93842,3.96445,3.91257,3.93842,686578.04885779,0
+EFX.US,D,19930330,000000,3.91257,3.93842,3.84318,3.84318,259115.66791678,0
+EFX.US,D,19930331,000000,3.86089,3.96445,3.86089,3.96445,464045.01423989,0
+EFX.US,D,19930401,000000,3.96445,3.9903,3.88672,3.9903,88225.685718394,0
+EFX.US,D,19930402,000000,3.93842,3.93842,3.81774,3.81774,505496.88124243,0
+EFX.US,D,19930405,000000,3.81774,3.96445,3.81774,3.93842,236193.04602874,0
+EFX.US,D,19930406,000000,3.91257,3.93842,3.84318,3.86089,366098.96983453,0
+EFX.US,D,19930407,000000,3.86089,3.91257,3.81774,3.84318,382539.67586457,0
+EFX.US,D,19930408,000000,3.84318,3.84318,3.71377,3.74011,264670.01487503,0
+EFX.US,D,19930412,000000,3.71377,3.76595,3.68802,3.68802,600670.27934875,0
+EFX.US,D,19930413,000000,3.74011,3.86089,3.74011,3.7917,921610.1247018,0
+EFX.US,D,19930414,000000,3.7917,3.93842,3.7917,3.93842,766465.67487866,0
+EFX.US,D,19930415,000000,3.91257,3.96445,3.88672,3.96445,376054.7418865,0
+EFX.US,D,19930416,000000,3.91257,3.93842,3.88672,3.91257,194509.78982127,0
+EFX.US,D,19930419,000000,3.96445,4.04189,3.96445,4.01605,408473.37553672,0
+EFX.US,D,19930420,000000,3.9903,4.01605,3.96445,3.9903,152600.17460898,0
+EFX.US,D,19930421,000000,3.9903,3.9903,3.63664,3.63664,605997.26126216,0
+EFX.US,D,19930422,000000,3.63664,3.66208,3.54111,3.54111,825283.80473094,0
+EFX.US,D,19930423,000000,3.61049,3.63664,3.48922,3.51537,513835.94697997,0
+EFX.US,D,19930426,000000,3.54111,3.61049,3.51537,3.51537,390876.72952208,0
+EFX.US,D,19930427,000000,3.54111,3.5928,3.48922,3.56725,405465.31587268,0
+EFX.US,D,19930428,000000,3.5928,3.66208,3.54111,3.56725,303807.98982831,0
+EFX.US,D,19930429,000000,3.5928,3.66208,3.56725,3.63664,605303.09364738,0
+EFX.US,D,19930430,000000,3.5928,3.68802,3.5928,3.68802,308439.79808693,0
+EFX.US,D,19930503,000000,3.71377,3.76595,3.68802,3.68802,176911.13172658,0
+EFX.US,D,19930504,000000,3.74011,3.81774,3.74011,3.76595,359149.24536657,0
+EFX.US,D,19930505,000000,3.76595,3.81774,3.74011,3.76595,164873.86287029,0
+EFX.US,D,19930506,000000,3.7917,3.86089,3.76595,3.86089,317469.00727916,0
+EFX.US,D,19930507,000000,3.84318,3.84318,3.7917,3.84318,158848.68918201,0
+EFX.US,D,19930510,000000,3.84318,3.86089,3.76595,3.76595,176680.74856167,0
+EFX.US,D,19930511,000000,3.76595,3.91257,3.76595,3.86089,359845.4250614,0
+EFX.US,D,19930512,000000,3.86089,3.96445,3.86089,3.88672,294780.79271612,0
+EFX.US,D,19930513,000000,3.86089,3.93842,3.86089,3.88672,194975.58635118,0
+EFX.US,D,19930514,000000,3.86089,3.9903,3.84318,3.96445,524713.25169155,0
+EFX.US,D,19930517,000000,3.9903,4.06793,3.9903,4.06793,464510.8107698,0
+EFX.US,D,19930518,000000,4.01605,4.01605,3.96445,3.9903,256572.39874262,0
+EFX.US,D,19930519,000000,3.96445,4.06793,3.96445,4.04189,165569.0365251,0
+EFX.US,D,19930520,000000,4.06793,4.06793,3.9903,4.01605,161629.38380122,0
+EFX.US,D,19930521,000000,4.04189,4.04189,3.96445,4.01605,118331.43335937,0
+EFX.US,D,19930524,000000,3.96445,4.01605,3.94706,4.01605,570566.54378781,0
+EFX.US,D,19930525,000000,4.01605,4.1717,3.96445,4.09397,622893.7034219,0
+EFX.US,D,19930526,000000,4.04189,4.09397,4.01605,4.06793,121803.27747329,0
+EFX.US,D,19930527,000000,4.09397,4.09397,4.01605,4.06793,145650.45014101,0
+EFX.US,D,19930528,000000,4.04189,4.06793,3.96445,4.01605,150747.04888953,0
+EFX.US,D,19930601,000000,4.01605,4.09397,3.96445,3.9903,191734.12540217,0
+EFX.US,D,19930602,000000,4.01605,4.11971,3.9903,4.11971,173207.89840774,0
+EFX.US,D,19930603,000000,4.14566,4.14566,4.01605,4.04189,176911.13172658,0
+EFX.US,D,19930604,000000,4.01605,4.01605,3.9903,4.01605,74330.26094255,0
+EFX.US,D,19930607,000000,3.9903,4.01605,3.94706,3.94706,158155.52760726,0
+EFX.US,D,19930608,000000,3.96445,4.01605,3.94706,3.94706,301029.30728915,0
+EFX.US,D,19930609,000000,3.96445,3.9903,3.84318,3.86953,247768.54251519,0
+EFX.US,D,19930610,000000,3.84318,3.89517,3.84318,3.84318,104204.6193786,0
+EFX.US,D,19930611,000000,3.86953,3.94706,3.81774,3.94706,131062.86983043,0
+EFX.US,D,19930614,000000,3.94706,4.01605,3.89517,3.89517,256105.59617269,0
+EFX.US,D,19930615,000000,3.89517,3.96445,3.86953,3.92102,144957.28856626,0
+EFX.US,D,19930616,000000,3.94706,3.96445,3.89517,3.92102,93320.272386862,0
+EFX.US,D,19930617,000000,3.96445,4.01605,3.94706,3.9903,113927.99618561,0
+EFX.US,D,19930618,000000,3.9903,4.11971,3.9903,4.06793,216509.87300966,0
+EFX.US,D,19930621,000000,4.04189,4.06793,3.9903,4.01605,200994.72379934,0
+EFX.US,D,19930622,000000,4.04189,4.11971,4.01605,4.04189,448301.49394469,0
+EFX.US,D,19930623,000000,3.9903,4.06793,3.96445,4.04189,384852.56187382,0
+EFX.US,D,19930624,000000,4.04189,4.09397,4.01605,4.09397,127820.40284139,0
+EFX.US,D,19930625,000000,4.11971,4.11971,4.04189,4.11971,116010.49902996,0
+EFX.US,D,19930628,000000,4.11971,4.11971,4.06793,4.11971,234574.32763428,0
+EFX.US,D,19930629,000000,4.11971,4.14566,4.09397,4.14566,194975.58635118,0
+EFX.US,D,19930630,000000,4.1717,4.24963,4.1717,4.19745,416808.41711418,0
+EFX.US,D,19930701,000000,4.24963,4.39634,4.1717,4.24963,421211.85428793,0
+EFX.US,D,19930702,000000,4.22359,4.22359,4.14566,4.1717,81045.578085525,0
+EFX.US,D,19930706,000000,4.11971,4.14566,4.09397,4.09397,99569.792999919,0
+EFX.US,D,19930707,000000,4.09397,4.11971,4.01605,4.01605,221835.84888306,0
+EFX.US,D,19930708,000000,4.04189,4.14566,3.9903,4.14566,116937.06188969,0
+EFX.US,D,19930709,000000,4.11971,4.11971,4.06793,4.06793,43765.759051808,0
+EFX.US,D,19930712,000000,4.09397,4.11971,4.06793,4.09397,130368.70221565,0
+EFX.US,D,19930713,000000,4.14566,4.22359,4.09397,4.22359,260274.62602145,0
+EFX.US,D,19930714,000000,4.22359,4.22359,4.1717,4.19745,219291.5736689,0
+EFX.US,D,19930715,000000,4.14566,4.31862,4.11971,4.31862,454554.03267782,0
+EFX.US,D,19930716,000000,4.31862,4.31862,4.11971,4.19745,162093.16825109,0
+EFX.US,D,19930719,000000,4.19745,4.22359,4.14566,4.14566,117167.44505459,0
+EFX.US,D,19930720,000000,4.14566,4.22359,4.11971,4.11971,129673.52856085,0
+EFX.US,D,19930721,000000,4.19745,4.24963,4.1717,4.24963,271854.14666799,0
+EFX.US,D,19930722,000000,4.19745,4.19745,4.11971,4.11971,405694.69299756,0
+EFX.US,D,19930723,000000,4.14566,4.19745,4.06793,4.11971,271622.75746307,0
+EFX.US,D,19930726,000000,4.14566,4.1717,4.09397,4.14566,104664.37966839,0
+EFX.US,D,19930727,000000,4.1717,4.29258,4.1717,4.22359,494150.76188086,0
+EFX.US,D,19930728,000000,4.22359,4.24963,4.19745,4.19745,898690.52093383,0
+EFX.US,D,19930729,000000,4.19745,4.27557,4.19745,4.19745,365636.19142468,0
+EFX.US,D,19930730,000000,4.19745,4.22359,4.11971,4.14566,103738.82284868,0
+EFX.US,D,19930802,000000,4.19745,4.24963,4.14566,4.24963,165569.0365251,0
+EFX.US,D,19930803,000000,4.24963,4.31862,4.1717,4.27557,297552.43297513,0
+EFX.US,D,19930804,000000,4.27557,4.44804,4.27557,4.39634,457331.70917695,0
+EFX.US,D,19930805,000000,4.42209,4.44804,4.34456,4.3704,315850.28888471,0
+EFX.US,D,19930806,000000,4.39634,4.42209,4.34456,4.3704,194048.01745144,0
+EFX.US,D,19930809,000000,4.3704,4.52605,4.31862,4.44804,583532.38758386,0
+EFX.US,D,19930810,000000,4.52605,4.52605,4.42209,4.52605,1048970.7672534,0
+EFX.US,D,19930811,000000,4.52605,4.57745,4.49993,4.57745,540230.41298194,0
+EFX.US,D,19930812,000000,4.52605,4.57745,4.49993,4.52605,536064.40125323,0
+EFX.US,D,19930813,000000,4.49993,4.5518,4.44804,4.5518,207017.88540758,0
+EFX.US,D,19930816,000000,4.57745,4.64673,4.57745,4.64673,859786.95330555,0
+EFX.US,D,19930817,000000,4.69842,4.90597,4.67247,4.90597,1466705.7472273,0
+EFX.US,D,19930818,000000,4.88003,5.0009,4.80229,4.88003,1127473.0761648,0
+EFX.US,D,19930819,000000,4.82823,4.95767,4.65549,4.68132,749564.20251881,0
+EFX.US,D,19930820,000000,4.68132,4.70726,4.52605,4.68132,583998.18411379,0
+EFX.US,D,19930823,000000,4.68132,4.90597,4.62954,4.90597,976260.23074536,0
+EFX.US,D,19930824,000000,4.90597,4.90597,4.82823,4.88003,1120523.3516969,0
+EFX.US,D,19930825,000000,4.85428,4.90597,4.80229,4.82823,450388.02094911,0
+EFX.US,D,19930826,000000,4.82823,4.93152,4.80229,4.93152,404074.96856308,0
+EFX.US,D,19930827,000000,4.88003,4.90597,4.85428,4.85428,308439.79808693,0
+EFX.US,D,19930830,000000,4.85428,4.88003,4.82823,4.85428,42373.399662163,0
+EFX.US,D,19930831,000000,4.88003,4.93152,4.77626,4.88003,333215.54569442,0
+EFX.US,D,19930901,000000,4.88003,5.11322,4.85428,5.08698,640499.40379674,0
+EFX.US,D,19930902,000000,5.11322,5.11322,4.88003,4.93152,353362.50316336,0
+EFX.US,D,19930903,000000,4.98359,5.06113,4.90597,5.00934,242908.36317171,0
+EFX.US,D,19930907,000000,4.98359,5.08698,4.95767,5.00934,405230.90854768,0
+EFX.US,D,19930908,000000,4.98359,5.03568,4.90597,4.98359,402223.85492367,0
+EFX.US,D,19930909,000000,4.95767,5.11322,4.95767,5.11322,463584.24791007,0
+EFX.US,D,19930910,000000,5.11322,5.31192,5.11322,5.1647,755119.55551709,0
+EFX.US,D,19930913,000000,5.13895,5.25972,5.13895,5.2338,343865.48536116,0
+EFX.US,D,19930914,000000,5.1822,5.28607,5.1647,5.28607,586769.8243728,0
+EFX.US,D,19930915,000000,5.2338,5.31192,5.08698,5.13895,813706.29616445,0
+EFX.US,D,19930916,000000,5.13895,5.13895,5.03568,5.08698,459181.81677635,0
+EFX.US,D,19930917,000000,5.06113,5.1647,5.06113,5.11322,443901.074891,0
+EFX.US,D,19930920,000000,5.08698,5.11322,5.06113,5.08698,305429.72634284,0
+EFX.US,D,19930921,000000,5.03568,5.11322,4.95767,4.98359,491604.47458664,0
+EFX.US,D,19930922,000000,4.98359,5.08698,4.95767,5.08698,567557.47808375,0
+EFX.US,D,19930923,000000,5.08698,5.13895,5.06113,5.08698,599277.9199591,0
+EFX.US,D,19930924,000000,5.08698,5.13895,5.03568,5.06113,277868.25391603,0
+EFX.US,D,19930927,000000,5.06113,5.06113,5.00934,5.00934,386940.09491826,0
+EFX.US,D,19930928,000000,5.06113,5.08698,5.03568,5.06113,600903.68063371,0
+EFX.US,D,19930929,000000,5.08698,5.11322,5.03568,5.08698,947777.22565893,0
+EFX.US,D,19930930,000000,5.08698,5.13895,5.03568,5.11322,321173.24663803,0
+EFX.US,D,19931001,000000,5.11322,5.11322,5.00934,5.00934,493228.22318122,0
+EFX.US,D,19931004,000000,5.06113,5.08698,5.03568,5.08698,736366.96951783,0
+EFX.US,D,19931005,000000,5.08698,5.1647,5.06113,5.06113,575426.72313129,0
+EFX.US,D,19931006,000000,5.06113,5.11322,5.03568,5.06113,640959.16408653,0
+EFX.US,D,19931007,000000,5.06113,5.11322,5.00934,5.08698,192892.07746682,0
+EFX.US,D,19931008,000000,5.08698,5.1647,5.03568,5.06113,264213.27270531,0
+EFX.US,D,19931011,000000,5.00934,5.08698,5.00934,5.06113,137316.41460358,0
+EFX.US,D,19931012,000000,5.06113,5.11322,5.00934,5.08698,431167.6263399,0
+EFX.US,D,19931013,000000,5.06113,5.06113,4.93152,5.03568,630079.8472949,0
+EFX.US,D,19931014,000000,5.03568,5.03568,4.98359,4.98359,205859.93334292,0
+EFX.US,D,19931015,000000,4.98359,5.00934,4.98359,5.00934,239433.50093773,0
+EFX.US,D,19931018,000000,4.95767,5.1647,4.95767,5.08698,388557.80727271,0
+EFX.US,D,19931019,000000,5.03568,5.06113,4.95767,4.98359,591174.26758657,0
+EFX.US,D,19931020,000000,4.98359,5.1647,4.98359,5.11322,541849.13137639,0
+EFX.US,D,19931021,000000,5.08698,5.11322,5.03568,5.03568,229709.11809069,0
+EFX.US,D,19931022,000000,5.00934,5.11322,4.98359,5.08698,192196.90381202,0
+EFX.US,D,19931025,000000,5.03568,5.1822,5.03568,5.11322,289220.40951773,0
+EFX.US,D,19931026,000000,5.11322,5.2338,5.11322,5.2338,383003.46031445,0
+EFX.US,D,19931027,000000,5.2338,5.2338,5.1647,5.1822,168808.48539407,0
+EFX.US,D,19931028,000000,5.20785,5.2338,5.1647,5.20785,264213.27270531,0
+EFX.US,D,19931029,000000,5.20785,5.2338,5.13895,5.1822,216741.26221459,0
+EFX.US,D,19931101,000000,5.20785,5.20785,5.11322,5.11322,147273.19269556,0
+EFX.US,D,19931102,000000,5.11322,5.1822,5.03568,5.1822,269543.27273879,0
+EFX.US,D,19931103,000000,5.1647,5.1822,5.03568,5.03568,216975.66953959,0
+EFX.US,D,19931104,000000,5.00934,5.06113,4.95767,4.95767,322098.80345773,0
+EFX.US,D,19931105,000000,4.95767,4.95767,4.80229,4.82823,293619.8225314,0
+EFX.US,D,19931108,000000,4.95767,4.98359,4.85428,4.88003,372353.5206477,0
+EFX.US,D,19931109,000000,4.88003,4.88003,4.70726,4.75021,189418.22127286,0
+EFX.US,D,19931110,000000,4.77626,4.85428,4.65549,4.80229,386007.49581841,0
+EFX.US,D,19931111,000000,4.82823,4.93152,4.80229,4.82823,335992.21615354,0
+EFX.US,D,19931112,000000,4.85428,4.98359,4.82823,4.95767,276945.71521639,0
+EFX.US,D,19931115,000000,4.95767,5.08698,4.95767,5.06113,184554.0177693,0
+EFX.US,D,19931116,000000,5.06113,5.08698,4.90597,4.93152,262125.73966087,0
+EFX.US,D,19931117,000000,4.93152,4.93152,4.88003,4.88003,140554.85743253,0
+EFX.US,D,19931118,000000,4.88877,4.93152,4.86262,4.88877,328124.98318604,0
+EFX.US,D,19931119,000000,4.88877,4.93152,4.86262,4.93152,213960.56759539,0
+EFX.US,D,19931122,000000,4.93152,5.03568,4.90597,4.90597,303807.98982831,0
+EFX.US,D,19931123,000000,4.93152,5.03568,4.93152,5.03568,471459.52919774,0
+EFX.US,D,19931124,000000,4.98359,5.03568,4.95767,5.00934,179924.22159072,0
+EFX.US,D,19931126,000000,5.00934,5.11322,5.00934,5.08698,75950.991417057,0
+EFX.US,D,19931129,000000,5.11322,5.11322,4.95767,4.95767,159313.47967191,0
+EFX.US,D,19931130,000000,4.93152,4.98359,4.90597,4.93152,127820.40284139,0
+EFX.US,D,19931201,000000,4.93152,5.13895,4.93152,5.11322,273471.85902244,0
+EFX.US,D,19931202,000000,5.13895,5.13895,4.98359,5.00934,197987.67017532,0
+EFX.US,D,19931203,000000,5.00934,5.29432,5.00934,5.29432,353362.50316336,0
+EFX.US,D,19931206,000000,5.29432,5.47563,5.24284,5.45018,343637.1142763,0
+EFX.US,D,19931207,000000,5.45018,5.47563,5.29432,5.32066,342248.77904674,0
+EFX.US,D,19931208,000000,5.37215,5.37215,5.11322,5.32066,263514.07489042,0
+EFX.US,D,19931209,000000,5.29432,5.3464,5.21689,5.24284,200766.35271448,0
+EFX.US,D,19931210,000000,5.26848,5.42424,5.24284,5.398,146809.40824569,0
+EFX.US,D,19931213,000000,5.37215,5.42424,5.32066,5.37215,238967.70440781,0
+EFX.US,D,19931214,000000,5.32066,5.398,5.26848,5.26848,443439.30252117,0
+EFX.US,D,19931215,000000,5.26848,5.47563,5.21689,5.47563,332058.59966979,0
+EFX.US,D,19931216,000000,5.45018,5.47563,5.37215,5.42424,479563.18157028,0
+EFX.US,D,19931217,000000,5.42424,5.50176,5.3464,5.42424,468910.22378347,0
+EFX.US,D,19931220,000000,5.37215,5.50176,5.37215,5.45018,431857.76979459,0
+EFX.US,D,19931221,000000,5.47563,5.57095,5.398,5.42424,338774.92285278,0
+EFX.US,D,19931222,000000,5.398,5.45018,5.32066,5.3464,178533.87428113,0
+EFX.US,D,19931223,000000,5.3464,5.37215,5.26848,5.32066,152372.80956413,0
+EFX.US,D,19931227,000000,5.32066,5.398,5.29432,5.3464,100496.35585965,0
+EFX.US,D,19931228,000000,5.29432,5.47563,5.29432,5.42424,236422.42315362,0
+EFX.US,D,19931229,000000,5.37215,5.50176,5.3464,5.45018,533981.8984089,0
+EFX.US,D,19931230,000000,5.45018,5.57095,5.45018,5.57095,423520.71613709,0
+EFX.US,D,19931231,000000,5.59689,5.59689,5.50176,5.59689,180615.37108544,0
+EFX.US,D,19940103,000000,5.57095,5.59689,5.398,5.57095,496932.46254009,0
+EFX.US,D,19940104,000000,5.57095,5.57095,5.398,5.42424,297790.8644602,0
+EFX.US,D,19940105,000000,5.42424,5.42424,5.29432,5.3464,227851.96821115,0
+EFX.US,D,19940106,000000,5.398,5.398,5.21689,5.24284,310059.52252141,0
+EFX.US,D,19940107,000000,5.29432,5.32066,5.00934,5.03568,461499.73298569,0
+EFX.US,D,19940110,000000,5.13895,5.26848,5.08698,5.19074,401760.07047379,0
+EFX.US,D,19940111,000000,5.06113,5.1647,5.03568,5.08698,301262.70857412,0
+EFX.US,D,19940112,000000,5.03568,5.08698,5.00934,5.00934,354982.22759785,0
+EFX.US,D,19940113,000000,5.06113,5.11322,5.00934,5.06113,246843.9917355,0
+EFX.US,D,19940114,000000,5.00934,5.08698,4.93152,4.93152,201689.89745414,0
+EFX.US,D,19940117,000000,4.98359,5.08698,4.93152,5.03568,180848.77237041,0
+EFX.US,D,19940118,000000,5.03568,5.21689,5.03568,5.06113,472383.07393741,0
+EFX.US,D,19940119,000000,5.11322,5.21689,5.08698,5.11322,332520.37203962,0
+EFX.US,D,19940120,000000,5.11322,5.19074,5.11322,5.1647,487436.4507779,0
+EFX.US,D,19940121,000000,5.1647,5.32066,5.13895,5.32066,505266.49807752,0
+EFX.US,D,19940124,000000,5.26848,5.29432,5.19074,5.26848,313766.78000034,0
+EFX.US,D,19940125,000000,5.19074,5.21689,5.11322,5.13895,430011.68635529,0
+EFX.US,D,19940126,000000,5.11322,5.13895,4.93152,5.00934,314455.91741502,0
+EFX.US,D,19940127,000000,5.00934,5.11322,4.81095,5.11322,1015394.1815385,0
+EFX.US,D,19940128,000000,5.08698,5.19074,5.08698,5.1647,634239.82278346,0
+EFX.US,D,19940131,000000,5.13895,5.1647,5.08698,5.08698,545094.61648549,0
+EFX.US,D,19940201,000000,5.11322,5.1647,5.08698,5.1647,435796.41647845,0
+EFX.US,D,19940202,000000,5.13895,5.29432,5.13895,5.21689,202617.46635388,0
+EFX.US,D,19940203,000000,5.19074,5.19074,5.08698,5.08698,393886.80126616,0
+EFX.US,D,19940204,000000,5.06113,5.08698,4.93152,4.95767,603217.57268297,0
+EFX.US,D,19940207,000000,4.88877,4.93152,4.8364,4.86262,515455.67141446,0
+EFX.US,D,19940208,000000,4.88877,4.93152,4.86262,4.88877,320483.10318334,0
+EFX.US,D,19940209,000000,4.93152,4.93152,4.86262,4.88877,201225.10696424,0
+EFX.US,D,19940210,000000,4.90597,4.90597,4.75915,4.8364,359149.24536657,0
+EFX.US,D,19940211,000000,4.8364,4.8364,4.68132,4.73341,326731.61775637,0
+EFX.US,D,19940214,000000,4.75915,4.88877,4.73341,4.7848,445758.22477054,0
+EFX.US,D,19940215,000000,4.75915,4.75915,4.68132,4.68132,471459.52919774,0
+EFX.US,D,19940216,000000,4.73341,4.81095,4.68132,4.75915,384852.56187382,0
+EFX.US,D,19940217,000000,4.75915,4.81095,4.65549,4.65549,493684.96535094,0
+EFX.US,D,19940218,000000,4.70726,4.70726,4.62954,4.65549,429776.27299027,0
+EFX.US,D,19940222,000000,4.62954,4.65549,4.5518,4.5518,590946.90254173,0
+EFX.US,D,19940223,000000,4.5518,4.6034,4.49993,4.6034,484886.13932361,0
+EFX.US,D,19940224,000000,4.57745,4.65549,4.52605,4.5518,411714.83648573,0
+EFX.US,D,19940225,000000,4.5518,4.68132,4.5518,4.62954,316547.47461955,0
+EFX.US,D,19940228,000000,4.6034,4.91411,4.6034,4.8364,278563.42757083,0
+EFX.US,D,19940301,000000,4.86262,4.91411,4.70726,4.73341,252630.73393871,0
+EFX.US,D,19940302,000000,4.68132,4.81095,4.65549,4.73341,400601.11236911,0
+EFX.US,D,19940303,000000,4.70726,4.75915,4.68132,4.70726,152827.53965382,0
+EFX.US,D,19940304,000000,4.70726,4.88877,4.70726,4.88877,273938.66159237,0
+EFX.US,D,19940307,000000,4.88877,5.0179,4.88877,4.96631,280187.17616541,0
+EFX.US,D,19940308,000000,4.99205,5.0179,4.91411,4.94056,189418.22127286,0
+EFX.US,D,19940309,000000,4.94056,4.96631,4.75915,4.75915,501561.25267863,0
+EFX.US,D,19940310,000000,4.75915,4.8364,4.73341,4.75915,249161.90794486,0
+EFX.US,D,19940311,000000,4.7848,4.91411,4.75915,4.88877,634711.65555351,0
+EFX.US,D,19940314,000000,4.91411,4.96631,4.86262,4.94056,362853.48472544,0
+EFX.US,D,19940315,000000,4.94056,5.07017,4.94056,4.99205,514297.7193498,0
+EFX.US,D,19940316,000000,4.99205,5.12147,4.96631,5.04393,429083.11141552,0
+EFX.US,D,19940317,000000,5.04393,5.25158,5.04393,5.25158,322794.98315256,0
+EFX.US,D,19940318,000000,5.40644,5.40644,5.25158,5.32882,661108.13363551,0
+EFX.US,D,19940321,000000,5.32882,5.32882,5.17405,5.27703,276252.55364163,0
+EFX.US,D,19940322,000000,5.25158,5.30307,5.1992,5.1992,190802.53234234,0
+EFX.US,D,19940323,000000,5.35496,5.60574,5.32882,5.60574,906330.38885649,0
+EFX.US,D,19940324,000000,5.55376,5.55376,5.40644,5.47563,527729.35967578,0
+EFX.US,D,19940325,000000,5.47563,5.52801,5.30307,5.30307,778508.97997507,0
+EFX.US,D,19940328,000000,5.32882,5.35496,5.09562,5.17405,423987.51870703,0
+EFX.US,D,19940329,000000,5.17405,5.17405,5.07017,5.14801,462657.68505035,0
+EFX.US,D,19940330,000000,5.12147,5.12147,4.99205,5.0179,742849.89141586,0
+EFX.US,D,19940331,000000,4.99205,4.99205,4.81095,4.88877,733816.65806354,0
+EFX.US,D,19940404,000000,4.7848,5.04393,4.75915,4.94056,664350.60062455,0
+EFX.US,D,19940405,000000,4.94056,5.09562,4.94056,5.07017,526104.60504118,0
+EFX.US,D,19940406,000000,5.04393,5.07017,4.99205,5.07017,638415.89491238,0
+EFX.US,D,19940407,000000,5.07017,5.1992,4.86262,5.17405,656708.72062185,0
+EFX.US,D,19940408,000000,5.1992,5.1992,5.04393,5.07017,212804.62761078,0
+EFX.US,D,19940411,000000,5.04393,5.09562,5.0179,5.07017,143569.95937671,0
+EFX.US,D,19940412,000000,5.04393,5.14801,5.04393,5.12147,392498.46603661,0
+EFX.US,D,19940413,000000,5.07017,5.22543,5.07017,5.17405,167882.92857437,0
+EFX.US,D,19940414,000000,5.12147,5.22543,5.09562,5.22543,184324.64064442,0
+EFX.US,D,19940415,000000,5.27703,5.55376,5.27703,5.52801,986683.81140728,0
+EFX.US,D,19940418,000000,5.52801,5.60574,5.30307,5.30307,643971.24791066,0
+EFX.US,D,19940419,000000,5.35496,5.50176,5.35496,5.42424,574036.37582169,0
+EFX.US,D,19940420,000000,5.47563,5.50176,5.40644,5.40644,518233.34791359,0
+EFX.US,D,19940421,000000,5.42424,5.45018,5.35496,5.35496,393655.41206124,0
+EFX.US,D,19940422,000000,5.32882,5.42424,5.32882,5.40644,347803.126005,0
+EFX.US,D,19940425,000000,5.42424,5.47563,5.38119,5.45018,133610.16316466,0
+EFX.US,D,19940426,000000,5.50176,5.68297,5.45018,5.65712,430935.23109495,0
+EFX.US,D,19940428,000000,5.65712,5.73506,5.52801,5.60574,437653.56635799,0
+EFX.US,D,19940429,000000,5.63159,5.68297,5.5795,5.63159,1026511.9298152,0
+EFX.US,D,19940502,000000,5.60574,5.63159,5.5795,5.60574,201225.10696424,0
+EFX.US,D,19940503,000000,5.60574,5.63159,5.50176,5.60574,129673.52856085,0
+EFX.US,D,19940504,000000,5.60574,5.65712,5.55376,5.63159,104429.97234339,0
+EFX.US,D,19940505,000000,5.60574,5.68297,5.60574,5.65712,314691.33078003,0
+EFX.US,D,19940506,000000,5.65712,5.68297,5.55376,5.68297,285284.78095394,0
+EFX.US,D,19940509,000000,5.65712,5.68297,5.55376,5.5795,536760.58094806,0
+EFX.US,D,19940510,000000,5.63159,5.65712,5.50176,5.50176,419588.10569336,0
+EFX.US,D,19940511,000000,5.5795,5.60574,5.55376,5.5795,326032.41994149,0
+EFX.US,D,19940512,000000,5.55376,5.5795,5.45018,5.50176,487201.0374129,0
+EFX.US,D,19940513,000000,5.55376,5.60574,5.50176,5.60574,928791.2383747,0
+EFX.US,D,19940516,000000,5.60574,5.70902,5.60574,5.65712,436029.81776342,0
+EFX.US,D,19940517,000000,5.65712,5.68297,5.60574,5.65712,131530.67844039,0
+EFX.US,D,19940518,000000,5.60574,5.68297,5.5795,5.68297,178071.09587128,0
+EFX.US,D,19940519,000000,5.66618,5.87323,5.63974,5.82115,465900.15203938,0
+EFX.US,D,19940520,000000,5.82115,5.92461,5.7956,5.7956,481876.06757952,0
+EFX.US,D,19940523,000000,5.74391,5.84748,5.69142,5.84748,464510.8107698,0
+EFX.US,D,19940524,000000,5.87323,5.9769,5.82115,5.82115,663423.0317248,0
+EFX.US,D,19940525,000000,5.84748,5.92461,5.82115,5.92461,247768.54251519,0
+EFX.US,D,19940526,000000,5.95116,5.95116,5.87323,5.92461,236885.20156347,0
+EFX.US,D,19940527,000000,5.89946,5.92461,5.87323,5.87323,298251.63079002,0
+EFX.US,D,19940531,000000,5.84748,5.87323,5.76965,5.76965,653465.24759279,0
+EFX.US,D,19940601,000000,5.87323,5.87323,5.71776,5.71776,302188.26539383,0
+EFX.US,D,19940602,000000,5.76965,5.76965,5.69142,5.71776,384390.78950398,0
+EFX.US,D,19940603,000000,5.7956,5.7956,5.69142,5.7956,180383.98188051,0
+EFX.US,D,19940606,000000,5.76965,5.89946,5.74391,5.89946,528885.29966038,0
+EFX.US,D,19940607,000000,5.84748,6.00274,5.84748,5.92461,652308.30156816,0
+EFX.US,D,19940608,000000,5.92461,5.92461,5.7956,5.84748,238967.70440781,0
+EFX.US,D,19940609,000000,5.82115,5.89946,5.7956,5.89946,389483.36409241,0
+EFX.US,D,19940610,000000,5.89946,6.02849,5.89946,6.00274,584921.72885344,0
+EFX.US,D,19940613,000000,6.00274,6.05434,5.92461,6.00274,418429.14758869,0
+EFX.US,D,19940614,000000,6.00274,6.13167,6.00274,6.13167,819032.27203784,0
+EFX.US,D,19940615,000000,6.10632,6.1582,6.02849,6.13167,515455.67141446,0
+EFX.US,D,19940616,000000,6.1582,6.28782,6.13167,6.21019,981588.21869879,0
+EFX.US,D,19940617,000000,6.21019,6.21019,6.05434,6.05434,337613.95266807,0
+EFX.US,D,19940620,000000,6.02849,6.02849,5.92461,5.9769,801662.99106804,0
+EFX.US,D,19940621,000000,5.9769,6.00274,5.84748,5.87323,382076.89745472,0
+EFX.US,D,19940622,000000,5.84748,6.02849,5.84748,5.9769,525182.06634154,0
+EFX.US,D,19940623,000000,6.00274,6.1582,5.95116,5.95116,529345.05995017,0
+EFX.US,D,19940624,000000,5.92461,6.05434,5.89946,5.92461,913969.25073912,0
+EFX.US,D,19940627,000000,5.92461,6.05434,5.92461,6.00274,482575.26539441,0
+EFX.US,D,19940628,000000,5.9769,6.05434,5.92461,5.9769,525642.83267136,0
+EFX.US,D,19940629,000000,5.9769,6.05434,5.95116,5.9769,586082.69903816,0
+EFX.US,D,19940630,000000,6.00274,6.00274,5.74391,5.84748,648136.25359933,0
+EFX.US,D,19940701,000000,5.87323,5.92461,5.69142,5.92461,357532.53905215,0
+EFX.US,D,19940705,000000,5.89946,5.92461,5.71776,5.84748,158848.68918201,0
+EFX.US,D,19940706,000000,5.82115,5.87323,5.76965,5.82115,119948.13967379,0
+EFX.US,D,19940707,000000,5.82115,5.87323,5.82115,5.87323,145422.07905616,0
+EFX.US,D,19940708,000000,5.84748,5.92461,5.7956,5.7956,190574.16125748,0
+EFX.US,D,19940711,000000,5.7956,5.84748,5.76965,5.7956,108139.24190237,0
+EFX.US,D,19940712,000000,5.7956,5.7956,5.74391,5.7956,96794.128580824,0
+EFX.US,D,19940713,000000,5.76965,6.00274,5.76965,5.95116,193813.61012644,0
+EFX.US,D,19940714,000000,5.92461,6.21019,5.89946,5.9769,720618.41902254,0
+EFX.US,D,19940715,000000,5.89946,5.9769,5.84748,5.95116,258422.50634202,0
+EFX.US,D,19940718,000000,5.92461,6.00274,5.87323,5.87323,283658.0142393,0
+EFX.US,D,19940719,000000,5.89946,5.92461,5.82115,5.82115,188953.43078297,0
+EFX.US,D,19940720,000000,5.82115,5.92461,5.7956,5.84748,381844.50220977,0
+EFX.US,D,19940721,000000,5.82115,5.82115,5.76965,5.76965,397126.25013513,0
+EFX.US,D,19940722,000000,5.76965,5.82115,5.74391,5.82115,215580.29202987,0
+EFX.US,D,19940725,000000,5.82115,5.87323,5.7956,5.87323,58583.722527293,0
+EFX.US,D,19940726,000000,5.84748,5.9769,5.84748,5.95116,369573.83206852,0
+EFX.US,D,19940727,000000,5.92461,6.08057,5.89946,6.05434,535834.01808833,0
+EFX.US,D,19940728,000000,6.05434,6.10632,6.02849,6.10632,392721.80692136,0
+EFX.US,D,19940729,000000,6.08057,6.13167,6.02849,6.02849,359383.65269156,0
+EFX.US,D,19940801,000000,6.00274,6.23603,6.00274,6.23603,138247.00162339,0
+EFX.US,D,19940802,000000,6.23603,6.26168,6.08057,6.13167,280422.58953041,0
+EFX.US,D,19940803,000000,6.08057,6.10632,6.02849,6.08057,59974.069836895,0
+EFX.US,D,19940804,000000,6.08057,6.08057,6.00274,6.02849,126433.07365186,0
+EFX.US,D,19940805,000000,6.02849,6.02849,5.87323,6.00274,370032.58631829,0
+EFX.US,D,19940808,000000,5.9769,6.00274,5.95116,6.00274,92625.098732062,0
+EFX.US,D,19940809,000000,6.00274,6.05434,5.9769,6.00274,247074.37490041,0
+EFX.US,D,19940810,000000,6.02849,6.08057,5.9769,6.08057,200301.56222458,0
+EFX.US,D,19940811,000000,6.02849,6.05434,5.9769,6.00274,162555.94666095,0
+EFX.US,D,19940812,000000,6.00274,6.02849,5.9769,5.9769,263054.31460064,0
+EFX.US,D,19940815,000000,5.9769,6.02849,5.9769,6.00274,33806.968879777,0
+EFX.US,D,19940816,000000,5.9769,5.9769,5.92461,5.95116,143799.3365016,0
+EFX.US,D,19940817,000000,5.9769,5.9769,5.92461,5.95116,151208.82125935,0
+EFX.US,D,19940818,000000,5.9769,5.9769,5.92461,5.95116,236885.20156347,0
+EFX.US,D,19940819,000000,5.98565,6.01159,5.9592,5.98565,165333.62316008,0
+EFX.US,D,19940822,000000,5.98565,6.03713,5.98565,6.01159,91467.146667408,0
+EFX.US,D,19940823,000000,6.01159,6.01159,5.98565,5.98565,310757.71429628,0
+EFX.US,D,19940824,000000,5.9592,6.06318,5.9592,6.03713,282507.1044548,0
+EFX.US,D,19940825,000000,6.01159,6.01159,5.93346,5.9592,292923.64283657,0
+EFX.US,D,19940826,000000,5.98565,6.06318,5.9592,5.98565,241748.39902702,0
+EFX.US,D,19940829,000000,5.98565,6.01159,5.9592,5.98565,254019.06916826,0
+EFX.US,D,19940830,000000,5.98565,6.08942,5.98565,6.08942,518927.51552838,0
+EFX.US,D,19940831,000000,6.06318,6.14091,6.06318,6.14091,1205504.5583462,0
+EFX.US,D,19940901,000000,6.08942,6.11516,6.03713,6.11516,369573.83206852,0
+EFX.US,D,19940902,000000,6.08942,6.16685,6.03713,6.11516,147503.57586047,0
+EFX.US,D,19940906,000000,6.11516,6.11516,6.03713,6.06318,106983.30191776,0
+EFX.US,D,19940907,000000,6.11516,6.21874,6.11516,6.21874,449462.46412941,0
+EFX.US,D,19940908,000000,6.1926,6.21874,6.16685,6.1926,194048.01745144,0
+EFX.US,D,19940909,000000,6.1926,6.21874,6.1926,6.1926,143105.16888682,0
+EFX.US,D,19940912,000000,6.1926,6.21874,6.08942,6.08942,153060.94093879,0
+EFX.US,D,19940913,000000,6.14091,6.21874,6.11516,6.1926,157459.34791243,0
+EFX.US,D,19940914,000000,6.16685,6.1926,6.01159,6.01159,168579.10826918,0
+EFX.US,D,19940915,000000,6.03713,6.16685,6.01159,6.14091,350584.82666423,0
+EFX.US,D,19940916,000000,6.14091,6.14091,5.9592,5.98565,405465.31587268,0
+EFX.US,D,19940919,000000,6.01159,6.08942,5.98565,6.06318,342248.77904674,0
+EFX.US,D,19940920,000000,6.03713,6.03713,5.88207,5.88207,474929.36123162,0
+EFX.US,D,19940921,000000,5.88207,5.90762,5.5622,5.64878,674076.99555164,0
+EFX.US,D,19940922,000000,5.75196,5.80404,5.70047,5.80404,356600.94599231,0
+EFX.US,D,19940923,000000,5.88207,6.06318,5.85583,5.90762,478639.63683062,0
+EFX.US,D,19940926,000000,5.90762,6.11516,5.88207,6.06318,248929.51269991,0
+EFX.US,D,19940927,000000,6.06318,6.08942,5.9592,5.98565,199140.59203986,0
+EFX.US,D,19940928,000000,5.9592,6.1926,5.9592,6.11516,208174.83143221,0
+EFX.US,D,19940929,000000,6.06318,6.16685,6.03713,6.14091,75719.60221213,0
+EFX.US,D,19940930,000000,6.14091,6.1926,6.11516,6.16685,242444.57872183,0
+EFX.US,D,19941003,000000,6.14091,6.27063,6.14091,6.21874,456639.55364221,0
+EFX.US,D,19941004,000000,6.1926,6.21874,6.11516,6.11516,192892.07746682,0
+EFX.US,D,19941005,000000,6.11516,6.11516,5.93346,6.03713,294780.79271612,0
+EFX.US,D,19941006,000000,6.01159,6.06318,6.01159,6.06318,323257.76156241,0
+EFX.US,D,19941007,000000,6.06318,6.16685,6.06318,6.14091,214196.98700043,0
+EFX.US,D,19941010,000000,6.16685,6.27063,6.16685,6.24468,156302.4018878,0
+EFX.US,D,19941011,000000,6.32241,6.34816,6.24468,6.24468,473769.39708693,0
+EFX.US,D,19941012,000000,6.29677,6.29677,6.14091,6.21874,304966.94793299,0
+EFX.US,D,19941013,000000,6.21874,6.24468,6.1926,6.21874,310291.91776636,0
+EFX.US,D,19941014,000000,6.24468,6.27063,6.16685,6.27063,328124.98318604,0
+EFX.US,D,19941017,000000,6.27063,6.34816,6.24468,6.24468,589324.15998718,0
+EFX.US,D,19941018,000000,6.29677,6.29677,6.21874,6.24468,794487.91363528,0
+EFX.US,D,19941019,000000,6.21874,6.29677,6.1926,6.29677,988301.52376172,0
+EFX.US,D,19941020,000000,6.24468,6.27063,6.1926,6.21874,213960.56759539,0
+EFX.US,D,19941021,000000,6.21874,6.24468,6.21874,6.21874,195903.15525093,0
+EFX.US,D,19941024,000000,6.24468,6.24468,5.9592,5.9592,202617.46635388,0
+EFX.US,D,19941025,000000,5.98565,6.01159,5.88207,6.01159,429083.11141552,0
+EFX.US,D,19941026,000000,5.98565,6.03713,5.98565,6.01159,109989.34950176,0
+EFX.US,D,19941027,000000,6.03713,6.08942,5.9592,5.98565,95173.398106316,0
+EFX.US,D,19941028,000000,6.01159,6.14091,6.01159,6.14091,116479.31367994,0
+EFX.US,D,19941031,000000,6.14091,6.14091,6.06318,6.06318,89153.254618144,0
+EFX.US,D,19941101,000000,6.06318,6.06318,5.90762,6.01159,167882.92857437,0
+EFX.US,D,19941102,000000,6.01159,6.01159,5.88207,5.88207,139166.52220296,0
+EFX.US,D,19941103,000000,5.90762,6.01159,5.90762,5.98565,72710.536508065,0
+EFX.US,D,19941104,000000,5.98565,6.01159,5.93346,5.9592,160699.80282143,0
+EFX.US,D,19941107,000000,5.9592,5.9592,5.90762,5.90762,202383.0590289,0
+EFX.US,D,19941108,000000,5.88207,5.90762,5.88207,5.90762,22229.460313283,0
+EFX.US,D,19941109,000000,5.93346,6.01159,5.88207,5.93346,132223.84001515,0
+EFX.US,D,19941110,000000,5.9592,6.06318,5.9592,5.98565,146343.61171577,0
+EFX.US,D,19941111,000000,5.9592,5.98565,5.85583,5.93346,130136.3069707,0
+EFX.US,D,19941114,000000,5.93346,6.03713,5.93346,5.98565,224847.93270719,0
+EFX.US,D,19941115,000000,5.9592,6.01159,5.85583,5.90762,113463.20569572,0
+EFX.US,D,19941116,000000,5.93346,5.93346,5.77819,5.82989,174829.63492226,0
+EFX.US,D,19941117,000000,5.80404,5.82989,5.77819,5.77819,101656.32000434,0
+EFX.US,D,19941118,000000,5.77819,5.80404,5.72641,5.75196,186869.92189861,0
+EFX.US,D,19941121,000000,5.75196,5.80404,5.72641,5.72641,103045.66127392,0
+EFX.US,D,19941122,000000,5.72641,5.75196,5.67473,5.75196,157922.12632229,0
+EFX.US,D,19941123,000000,5.72641,5.77819,5.64878,5.64878,608078.75806648,0
+EFX.US,D,19941125,000000,5.70047,5.70047,5.64878,5.70047,257958.72189214,0
+EFX.US,D,19941128,000000,5.70047,5.72641,5.49342,5.49342,560378.3764909,0
+EFX.US,D,19941129,000000,5.51917,5.51917,5.0179,5.10466,606690.42283692,0
+EFX.US,D,19941130,000000,5.1822,5.54482,5.1822,5.38965,965611.29711863,0
+EFX.US,D,19941201,000000,5.41568,5.41568,5.36351,5.36351,446913.15871514,0
+EFX.US,D,19941202,000000,5.38965,5.54482,5.38965,5.41568,879931.89869445,0
+EFX.US,D,19941205,000000,5.41568,5.51917,5.41568,5.44153,326032.41994149,0
+EFX.US,D,19941206,000000,5.41568,5.46728,5.33726,5.46728,973254.18316135,0
+EFX.US,D,19941207,000000,5.44153,5.46728,5.38965,5.38965,53028.369529016,0
+EFX.US,D,19941208,000000,5.41568,5.46728,5.31192,5.31192,262363.16510592,0
+EFX.US,D,19941209,000000,5.31192,5.33726,5.25972,5.28607,343865.48536116,0
+EFX.US,D,19941212,000000,5.33726,5.33726,5.28607,5.31192,109528.58317195,0
+EFX.US,D,19941213,000000,5.28607,5.31192,5.28607,5.31192,190109.37076758,0
+EFX.US,D,19941214,000000,5.28607,5.46728,5.25972,5.46728,383464.22664426,0
+EFX.US,D,19941215,000000,5.44153,5.44153,5.36351,5.44153,287133.8825133,0
+EFX.US,D,19941216,000000,5.38965,5.44153,5.33726,5.38965,477939.4329757,0
+EFX.US,D,19941219,000000,5.33726,5.41568,5.33726,5.38965,368643.24504871,0
+EFX.US,D,19941220,000000,5.41568,5.41568,5.36351,5.41568,315155.1152299,0
+EFX.US,D,19941221,000000,5.36351,5.46728,5.36351,5.44153,301488.06153892,0
+EFX.US,D,19941222,000000,5.46728,5.59689,5.41568,5.49342,286209.33173362,0
+EFX.US,D,19941223,000000,5.49342,5.64878,5.49342,5.64878,84522.45239955,0
+EFX.US,D,19941227,000000,5.62254,5.72641,5.62254,5.67473,224616.54350227,0
+EFX.US,D,19941228,000000,5.64878,5.67473,5.54482,5.59689,445060.03299568,0
+EFX.US,D,19941229,000000,5.54482,5.54482,5.44153,5.46728,298251.63079002,0
+EFX.US,D,19941230,000000,5.51917,5.62254,5.49342,5.51917,154912.0545782,0
+EFX.US,D,19950103,000000,5.51917,5.57095,5.44153,5.44153,125278.13970727,0
+EFX.US,D,19950104,000000,5.44153,5.44153,5.33726,5.36351,346647.1860204,0
+EFX.US,D,19950105,000000,5.36351,5.44153,5.36351,5.44153,238967.70440781,0
+EFX.US,D,19950106,000000,5.49342,5.57095,5.46728,5.49342,477479.67268591,0
+EFX.US,D,19950109,000000,5.49342,5.49342,5.28607,5.31192,308439.79808693,0
+EFX.US,D,19950110,000000,5.36351,5.49342,5.36351,5.44153,326032.41994149,0
+EFX.US,D,19950111,000000,5.46728,5.59689,5.44153,5.51917,464976.60729972,0
+EFX.US,D,19950112,000000,5.54482,5.62254,5.51917,5.54482,858857.37232575,0
+EFX.US,D,19950113,000000,5.51917,5.57095,5.46728,5.51917,791245.44664624,0
+EFX.US,D,19950116,000000,5.51917,5.51917,5.38965,5.38965,358918.86220167,0
+EFX.US,D,19950117,000000,5.44153,5.67473,5.41568,5.67473,643277.08029587,0
+EFX.US,D,19950118,000000,5.64878,6.07173,5.64878,5.9939,1053834.970757,0
+EFX.US,D,19950119,000000,5.93346,5.9592,5.85583,5.88207,537686.13776776,0
+EFX.US,D,19950120,000000,5.88207,5.93346,5.80404,5.93346,700475.48571367,0
+EFX.US,D,19950123,000000,5.93346,6.07173,5.90762,5.90762,539540.26952723,0
+EFX.US,D,19950124,000000,5.93346,5.9592,5.88207,5.90762,475395.15776154,0
+EFX.US,D,19950125,000000,5.90762,6.02014,5.82989,5.9939,511286.64156569,0
+EFX.US,D,19950126,000000,5.9592,5.9939,5.93346,5.9939,227621.58504624,0
+EFX.US,D,19950127,000000,5.9939,6.02014,5.9592,5.9939,247074.37490041,0
+EFX.US,D,19950130,000000,5.9592,6.02014,5.85583,5.88207,467521.88855391,0
+EFX.US,D,19950131,000000,5.88207,6.02014,5.88207,5.93346,481648.70253468,0
+EFX.US,D,19950201,000000,5.93346,6.07173,5.93346,6.04618,787304.78788234,0
+EFX.US,D,19950202,000000,6.04618,6.12381,5.93346,5.9939,414726.92030987,0
+EFX.US,D,19950203,000000,5.9939,6.1754,5.9939,6.12381,445983.57773535,0
+EFX.US,D,19950206,000000,6.09757,6.1754,6.04618,6.1754,252404.37493388,0
+EFX.US,D,19950207,000000,6.1754,6.1754,6.09757,6.12381,131294.25903536,0
+EFX.US,D,19950208,000000,6.1754,6.25343,6.1754,6.22719,287602.69716329,0
+EFX.US,D,19950209,000000,6.20144,6.3568,6.20144,6.33087,526566.37741101,0
+EFX.US,D,19950210,000000,6.3568,6.4085,6.33087,6.38275,329046.51584566,0
+EFX.US,D,19950213,000000,6.38275,6.66793,6.38275,6.61584,654392.81649254,0
+EFX.US,D,19950214,000000,6.61584,6.61584,6.43473,6.46058,493228.22318122,0
+EFX.US,D,19950215,000000,6.3915,6.46942,6.36555,6.41704,592798.01618113,0
+EFX.US,D,19950216,000000,6.41704,6.44318,6.27907,6.36555,410094.10601122,0
+EFX.US,D,19950217,000000,6.36555,6.3915,6.30472,6.33941,375361.58031174,0
+EFX.US,D,19950221,000000,6.33941,6.36555,6.22719,6.25343,1475733.9503796,0
+EFX.US,D,19950222,000000,6.27907,6.41704,6.27907,6.41704,235032.07584402,0
+EFX.US,D,19950223,000000,6.41704,6.52101,6.3915,6.41704,498781.56409946,0
+EFX.US,D,19950224,000000,6.41704,6.44318,6.33941,6.41704,137082.00727859,0
+EFX.US,D,19950227,000000,6.44318,6.44318,6.36555,6.36555,261668.99749114,0
+EFX.US,D,19950228,000000,6.36555,6.49517,6.33941,6.49517,268377.27235397,0
+EFX.US,D,19950301,000000,6.44318,6.46942,6.41704,6.44318,286209.33173362,0
+EFX.US,D,19950302,000000,6.41704,6.44318,6.33941,6.33941,286435.69073844,0
+EFX.US,D,19950303,000000,6.33941,6.41704,6.33941,6.41704,71316.165038378,0
+EFX.US,D,19950306,000000,6.36555,6.36555,6.27907,6.30472,133377.76791971,0
+EFX.US,D,19950307,000000,6.36555,6.3915,6.14986,6.1754,159083.09650701,0
+EFX.US,D,19950308,000000,6.22719,6.25343,6.20144,6.22719,232252.38726483,0
+EFX.US,D,19950309,000000,6.22719,6.3915,6.22719,6.3915,314927.75018507,0
+EFX.US,D,19950310,000000,6.36555,6.44318,6.36555,6.41704,431400.02158484,0
+EFX.US,D,19950313,000000,6.44318,6.52101,6.41704,6.41704,352434.93426362,0
+EFX.US,D,19950314,000000,6.52101,6.7543,6.49517,6.72837,633083.88279886,0
+EFX.US,D,19950315,000000,6.70212,6.70212,6.59884,6.65053,458721.05044653,0
+EFX.US,D,19950316,000000,6.70212,6.96971,6.70212,6.88383,1001962.5412126,0
+EFX.US,D,19950317,000000,6.88383,6.97915,6.85788,6.96971,747482.7057145,0
+EFX.US,D,19950320,000000,6.90947,6.99575,6.80639,6.80639,622669.35649712,0
+EFX.US,D,19950321,000000,6.88383,6.99575,6.85788,6.96971,646748.9244098,0
+EFX.US,D,19950322,000000,6.96971,7.02198,6.94436,6.99575,615024.45837435,0
+EFX.US,D,19950323,000000,7.04763,7.04763,6.85788,6.88383,628458.11078037,0
+EFX.US,D,19950324,000000,6.90947,6.90947,6.78005,6.83203,847514.27108425,0
+EFX.US,D,19950327,000000,6.88383,6.88383,6.78005,6.78005,587935.82475762,0
+EFX.US,D,19950328,000000,6.85788,6.90947,6.80639,6.88383,475625.54092644,0
+EFX.US,D,19950329,000000,6.90947,7.09952,6.88383,7.02198,433018.73997931,0
+EFX.US,D,19950330,000000,7.04763,7.09952,7.02198,7.04763,349887.64092939,0
+EFX.US,D,19950331,000000,7.07348,7.15141,7.02198,7.09952,405930.10636257,0
+EFX.US,D,19950403,000000,7.07348,7.09952,6.99575,6.99575,314231.57049024,0
+EFX.US,D,19950404,000000,7.04763,7.22933,7.04763,7.20339,618036.54219849,0
+EFX.US,D,19950405,000000,7.17724,7.35875,7.17724,7.20339,675929.11523107,0
+EFX.US,D,19950406,000000,7.22933,7.28113,7.17724,7.28113,457564.1044219,0
+EFX.US,D,19950407,000000,7.20339,7.25488,7.02198,7.07348,924623.21456596,0
+EFX.US,D,19950410,000000,7.09952,7.09952,6.88383,6.90947,1526450.4399393,0
+EFX.US,D,19950411,000000,6.96971,7.02198,6.90947,7.02198,601367.46508359,0
+EFX.US,D,19950412,000000,7.04763,7.07348,6.88383,6.88383,410554.87234104,0
+EFX.US,D,19950413,000000,6.94436,6.96971,6.83203,6.94436,431167.6263399,0
+EFX.US,D,19950417,000000,7.07348,7.09952,6.99575,7.02198,419588.10569336,0
+EFX.US,D,19950418,000000,7.02198,7.07348,6.83203,6.83203,355215.62888282,0
+EFX.US,D,19950419,000000,6.90947,6.90947,6.72837,6.7543,495774.51047543,0
+EFX.US,D,19950420,000000,6.80639,6.85788,6.72837,6.72837,386007.49581841,0
+EFX.US,D,19950421,000000,6.78005,6.83203,6.70212,6.70212,679170.57618008,0
+EFX.US,D,19950424,000000,6.72837,6.72837,6.5731,6.67637,491835.86379158,0
+EFX.US,D,19950425,000000,6.70212,6.7543,6.52101,6.52101,749102.43014898,0
+EFX.US,D,19950426,000000,6.5731,6.5731,6.46942,6.52101,929488.42410954,0
+EFX.US,D,19950427,000000,6.59884,6.65053,6.54696,6.62439,1153172.3685119,0
+EFX.US,D,19950428,000000,6.65053,6.80639,6.65053,6.80639,722702.93394692,0
+EFX.US,D,19950501,000000,6.78005,6.85788,6.78005,6.83203,474003.80441191,0
+EFX.US,D,19950502,000000,6.83203,6.88383,6.70212,6.7543,318859.35458877,0
+EFX.US,D,19950503,000000,6.80639,6.80639,6.7543,6.78005,227395.22604143,0
+EFX.US,D,19950504,000000,6.7543,6.85788,6.72837,6.7543,411949.24381073,0
+EFX.US,D,19950505,000000,6.78005,6.83203,6.7543,6.7543,273471.85902244,0
+EFX.US,D,19950508,000000,6.72837,6.80639,6.72837,6.7543,198212.01710009,0
+EFX.US,D,19950509,000000,6.72837,6.80639,6.70212,6.70212,636790.13423776,0
+EFX.US,D,19950510,000000,6.72837,6.7543,6.70212,6.72837,718070.11964828,0
+EFX.US,D,19950511,000000,6.72837,6.78005,6.72837,6.7543,335300.06061881,0
+EFX.US,D,19950512,000000,6.72837,6.78005,6.70212,6.7543,245223.26126099,0
+EFX.US,D,19950515,000000,6.7543,6.80639,6.72837,6.7543,417737.99809398,0
+EFX.US,D,19950516,000000,6.7543,6.78005,6.67637,6.72837,416344.63266431,0
+EFX.US,D,19950517,000000,6.72837,6.78005,6.67637,6.7543,542315.93394633,0
+EFX.US,D,19950518,000000,6.78005,6.80639,6.62439,6.65053,290609.75078731,0
+EFX.US,D,19950519,000000,6.65928,6.65928,6.58175,6.6075,249389.2729897,0
+EFX.US,D,19950522,000000,6.6075,6.68512,6.49517,6.5551,426072.03363141,0
+EFX.US,D,19950523,000000,6.52101,6.5551,6.46942,6.49517,1057307.8209109,0
+EFX.US,D,19950524,000000,6.49517,6.65928,6.49517,6.5551,1323603.5964606,0
+EFX.US,D,19950525,000000,6.6075,6.63313,6.52101,6.6075,613406.74601991,0
+EFX.US,D,19950526,000000,6.58175,6.65928,6.58175,6.63313,150975.41997439,0
+EFX.US,D,19950530,000000,6.5551,6.6075,6.49517,6.52101,539072.46091728,0
+EFX.US,D,19950531,000000,6.52101,6.65928,6.49517,6.63313,398056.83715494,0
+EFX.US,D,19950601,000000,6.58175,6.71126,6.58175,6.65928,500867.08506385,0
+EFX.US,D,19950602,000000,6.6075,6.63313,6.5551,6.5551,263514.07489042,0
+EFX.US,D,19950605,000000,6.5551,6.65928,6.5551,6.63313,239898.29142762,0
+EFX.US,D,19950606,000000,6.65928,6.71126,6.5551,6.63313,334836.27616893,0
+EFX.US,D,19950607,000000,6.65928,6.76276,6.58175,6.76276,809311.91335089,0
+EFX.US,D,19950608,000000,6.76276,6.84048,6.73691,6.81444,543009.0955211,0
+EFX.US,D,19950609,000000,6.81444,6.86682,6.81444,6.81444,401760.07047379,0
+EFX.US,D,19950612,000000,6.81444,6.86682,6.7886,6.81444,485352.94189354,0
+EFX.US,D,19950613,000000,6.81444,7.1861,6.81444,7.13411,1194395.8644296,0
+EFX.US,D,19950614,000000,7.13411,7.23788,7.10816,7.21213,499940.52220412,0
+EFX.US,D,19950615,000000,7.21213,7.26402,7.1861,7.23788,472847.86442731,0
+EFX.US,D,19950616,000000,7.1861,7.23788,7.1861,7.21213,228086.37553614,0
+EFX.US,D,19950619,000000,7.23788,7.29007,7.23788,7.26402,284820.99650407,0
+EFX.US,D,19950620,000000,7.23788,7.26402,7.1861,7.23788,314691.33078003,0
+EFX.US,D,19950621,000000,7.29007,7.29007,7.21213,7.23788,213960.56759539,0
+EFX.US,D,19950622,000000,7.21213,7.34146,7.21213,7.29007,667124.2529636,0
+EFX.US,D,19950623,000000,7.29007,7.29007,7.21213,7.23788,307514.24126723,0
+EFX.US,D,19950626,000000,7.21213,7.23788,7.1861,7.1861,387636.27461308,0
+EFX.US,D,19950627,000000,7.1861,7.21213,7.10816,7.15986,284820.99650407,0
+EFX.US,D,19950628,000000,7.15986,7.23788,7.13411,7.15986,305660.10950775,0
+EFX.US,D,19950629,000000,7.13411,7.15986,6.96971,6.96971,382305.26853958,0
+EFX.US,D,19950630,000000,7.03063,7.10816,6.91861,7.03063,565470.95107932,0
+EFX.US,D,19950703,000000,7.08252,7.15986,7.05667,7.13411,146118.25875097,0
+EFX.US,D,19950705,000000,7.13411,7.21213,7.13411,7.15986,356838.37143737,0
+EFX.US,D,19950706,000000,7.1861,7.21213,7.13411,7.1861,356140.17966251,0
+EFX.US,D,19950707,000000,7.1861,7.26402,7.1861,7.21213,274632.82920715,0
+EFX.US,D,19950710,000000,7.23788,7.39334,7.23788,7.36751,279722.38567551,0
+EFX.US,D,19950711,000000,7.39334,7.47942,7.23788,7.26402,450157.63778421,0
+EFX.US,D,19950712,000000,7.23788,7.29007,7.21213,7.26402,409632.3336414,0
+EFX.US,D,19950713,000000,7.23788,7.23788,7.15986,7.15986,303807.98982831,0
+EFX.US,D,19950714,000000,7.10816,7.13411,6.89237,7.08252,1034613.5701077,0
+EFX.US,D,19950717,000000,7.29007,7.5834,7.26402,7.55746,859786.95330555,0
+EFX.US,D,19950718,000000,7.5834,7.63468,7.53141,7.55746,699313.50948893,0
+EFX.US,D,19950719,000000,7.53141,7.66113,7.34146,7.39334,1111029.3520147,0
+EFX.US,D,19950720,000000,7.39334,7.53141,7.34146,7.50567,441123.39839187,0
+EFX.US,D,19950721,000000,7.55746,7.71302,7.55746,7.71302,508276.56982161,0
+EFX.US,D,19950724,000000,7.66113,7.86838,7.66113,7.86838,564082.61584976,0
+EFX.US,D,19950725,000000,7.84233,8.03248,7.84233,8.00673,752341.87901796,0
+EFX.US,D,19950726,000000,8.00673,8.1621,8.00673,8.00673,825513.18185583,0
+EFX.US,D,19950727,000000,8.03248,8.18784,7.9804,8.18784,584227.56123866,0
+EFX.US,D,19950728,000000,8.08427,8.1621,8.08427,8.11022,656475.31933687,0
+EFX.US,D,19950731,000000,8.08427,8.11022,8.03248,8.11022,241057.2495323,0
+EFX.US,D,19950801,000000,8.11022,8.1621,8.00673,8.08427,332058.59966979,0
+EFX.US,D,19950802,000000,8.11022,8.23973,8.08427,8.13636,326501.23459147,0
+EFX.US,D,19950803,000000,8.08427,8.26578,8.08427,8.1621,387636.27461308,0
+EFX.US,D,19950804,000000,8.18784,8.26578,8.1621,8.21399,318395.57013889,0
+EFX.US,D,19950807,000000,8.23973,8.42978,8.21399,8.35235,316771.82154432,0
+EFX.US,D,19950808,000000,8.31766,8.31766,8.11022,8.13636,476090.33141633,0
+EFX.US,D,19950809,000000,8.18784,8.23973,8.13636,8.21399,211642.65138604,0
+EFX.US,D,19950810,000000,8.23973,8.23973,8.13636,8.18784,733816.65806354,0
+EFX.US,D,19950811,000000,8.13636,8.1621,8.11022,8.1621,523096.54537714,0
+EFX.US,D,19950814,000000,8.13636,8.13636,7.9804,8.08427,723163.70027672,0
+EFX.US,D,19950815,000000,8.1621,8.1621,8.03248,8.11022,520312.83263787,0
+EFX.US,D,19950816,000000,8.1621,8.1621,8.03248,8.11022,307051.46285736,0
+EFX.US,D,19950817,000000,8.08427,8.11022,8.03248,8.11022,293619.8225314,0
+EFX.US,D,19950818,000000,8.11022,8.11022,8.00673,8.03248,261668.99749114,0
+EFX.US,D,19950821,000000,8.05863,8.11022,8.03248,8.03248,411485.45936085,0
+EFX.US,D,19950822,000000,8.08427,8.08427,7.9804,8.05863,782907.38694872,0
+EFX.US,D,19950823,000000,8.06697,8.11866,8.04103,8.06697,462891.08633532,0
+EFX.US,D,19950824,000000,8.06697,8.09292,8.04103,8.06697,806989.97298145,0
+EFX.US,D,19950825,000000,8.06697,8.11866,8.04103,8.06697,568943.80123326,0
+EFX.US,D,19950828,000000,8.06697,8.22234,8.04103,8.19649,360082.85050645,0
+EFX.US,D,19950829,000000,8.30017,8.30017,8.11866,8.14451,351277.98823899,0
+EFX.US,D,19950830,000000,8.11866,8.27452,8.09292,8.27452,459647.61330626,0
+EFX.US,D,19950831,000000,8.27452,8.3781,8.22234,8.24847,324643.0786719,0
+EFX.US,D,19950901,000000,8.24847,8.32611,8.17046,8.30017,183860.85619454,0
+EFX.US,D,19950905,000000,8.27452,8.3781,8.27452,8.35235,420282.27330814,0
+EFX.US,D,19950906,000000,8.3781,8.59399,8.35235,8.51606,488363.01363763,0
+EFX.US,D,19950907,000000,8.49012,8.64558,8.49012,8.59399,218130.60348417,0
+EFX.US,D,19950908,000000,8.61984,8.67222,8.56795,8.61984,182702.90412989,0
+EFX.US,D,19950911,000000,8.56795,8.69816,8.5423,8.56795,242444.57872183,0
+EFX.US,D,19950912,000000,8.56795,8.56795,8.51606,8.5423,251012.01554424,0
+EFX.US,D,19950913,000000,8.5423,8.59399,8.51606,8.56795,334146.13271424,0
+EFX.US,D,19950914,000000,8.56795,8.69816,8.51606,8.67222,469142.61902842,0
+EFX.US,D,19950915,000000,8.67222,8.83554,8.61984,8.69816,410094.10601122,0
+EFX.US,D,19950918,000000,8.64558,8.69816,8.61984,8.64558,206090.31650782,0
+EFX.US,D,19950919,000000,8.59399,8.61984,8.43813,8.49012,446215.97298029,0
+EFX.US,D,19950920,000000,8.49012,8.69816,8.43813,8.61984,438114.3326878,0
+EFX.US,D,19950921,000000,8.64558,8.64558,8.43813,8.51606,268145.88314904,0
+EFX.US,D,19950922,000000,8.51606,8.67222,8.46398,8.5423,276252.55364163,0
+EFX.US,D,19950925,000000,8.51606,8.56795,8.46398,8.46398,431628.39266971,0
+EFX.US,D,19950926,000000,8.51606,8.64558,8.49012,8.49012,276252.55364163,0
+EFX.US,D,19950927,000000,8.46398,8.72192,8.46398,8.59399,349195.48539465,0
+EFX.US,D,19950928,000000,8.59399,8.61984,8.46398,8.51606,327427.7974512,0
+EFX.US,D,19950929,000000,8.5423,8.9407,8.5423,8.88722,429314.50062045,0
+EFX.US,D,19951002,000000,8.88722,8.88722,8.64558,8.69816,325114.91144195,0
+EFX.US,D,19951003,000000,8.78226,8.86158,8.72192,8.78226,270693.17648328,0
+EFX.US,D,19951004,000000,8.74905,8.78226,8.67222,8.69816,503415.38443811,0
+EFX.US,D,19951005,000000,8.74905,8.83554,8.69816,8.80859,330204.46791031,0
+EFX.US,D,19951006,000000,8.80859,8.91366,8.78226,8.83554,341321.210147,0
+EFX.US,D,19951009,000000,8.83554,8.91366,8.69816,8.69816,282270.68504977,0
+EFX.US,D,19951010,000000,8.64558,8.64558,8.49012,8.49012,397126.25013513,0
+EFX.US,D,19951011,000000,8.5423,8.78226,8.51606,8.69816,223223.1780726,0
+EFX.US,D,19951012,000000,8.69816,8.88722,8.69816,8.86158,295007.15172093,0
+EFX.US,D,19951013,000000,8.91366,9.04179,8.91366,8.9407,177838.70062633,0
+EFX.US,D,19951016,000000,8.96724,8.99358,8.86158,8.88722,164410.07842042,0
+EFX.US,D,19951017,000000,8.86158,8.86158,8.56795,8.56795,858395.59995592,0
+EFX.US,D,19951018,000000,8.64558,8.69816,8.14451,8.24847,1183509.5053579,0
+EFX.US,D,19951019,000000,8.27452,8.27452,8.14451,8.19649,639572.84093701,0
+EFX.US,D,19951020,000000,8.19649,8.19649,7.9804,8.06697,1136038.5009072,0
+EFX.US,D,19951023,000000,8.06697,8.06697,7.9804,8.06697,515915.43170425,0
+EFX.US,D,19951024,000000,8.11866,8.14451,8.04103,8.06697,371890.74223784,0
+EFX.US,D,19951025,000000,8.06697,8.09292,7.63468,7.95476,1223340.6418859,0
+EFX.US,D,19951026,000000,8.00673,8.04103,7.7989,7.85097,642351.52347617,0
+EFX.US,D,19951027,000000,7.82494,7.92911,7.82494,7.90277,272779.7034877,0
+EFX.US,D,19951030,000000,7.9804,8.11866,7.95476,8.09292,592798.01618113,0
+EFX.US,D,19951031,000000,8.06697,8.30017,8.06697,8.27452,658329.45109635,0
+EFX.US,D,19951101,000000,8.24847,8.3781,8.09292,8.17046,470995.74474788,0
+EFX.US,D,19951102,000000,8.17046,8.22234,8.14451,8.14451,353131.11395844,0
+EFX.US,D,19951103,000000,8.19649,8.3781,8.14451,8.32611,388331.44826788,0
+EFX.US,D,19951106,000000,8.30017,8.41269,8.30017,8.32611,212804.62761078,0
+EFX.US,D,19951107,000000,8.27452,8.5423,8.27452,8.3781,456409.17047731,0
+EFX.US,D,19951108,000000,8.35235,8.61984,8.35235,8.56795,313532.37267535,0
+EFX.US,D,19951109,000000,8.5423,8.69816,8.49012,8.64558,511056.25840079,0
+EFX.US,D,19951110,000000,8.67222,8.72192,8.56795,8.59399,414028.728535,0
+EFX.US,D,19951113,000000,8.5423,8.64558,8.51606,8.56795,256799.76378747,0
+EFX.US,D,19951114,000000,8.51606,8.5423,8.3781,8.46398,259352.08732181,0
+EFX.US,D,19951115,000000,8.46398,8.59399,8.22234,8.22234,792867.18316077,0
+EFX.US,D,19951116,000000,8.27452,8.32611,8.19649,8.27452,794021.11106534,0
+EFX.US,D,19951117,000000,8.30017,8.35235,8.24847,8.30017,313299.9774304,0
+EFX.US,D,19951120,000000,8.32611,8.32611,8.30017,8.32611,239665.89618267,0
+EFX.US,D,19951121,000000,8.33426,8.39489,8.30891,8.33426,171818.55713816,0
+EFX.US,D,19951122,000000,8.28297,8.44698,8.28297,8.44698,148893.92317007,0
+EFX.US,D,19951124,000000,8.47292,8.49887,8.42104,8.49887,221374.07651323,0
+EFX.US,D,19951127,000000,8.49887,8.49887,8.42104,8.49887,177144.53301155,0
+EFX.US,D,19951128,000000,8.47292,8.62828,8.44698,8.5767,322794.98315256,0
+EFX.US,D,19951129,000000,8.5767,8.68028,8.55055,8.60225,224847.93270719,0
+EFX.US,D,19951130,000000,8.62828,8.92281,8.60225,8.87072,493684.96535094,0
+EFX.US,D,19951201,000000,8.92281,9.05879,8.92281,8.92281,593254.75835086,0
+EFX.US,D,19951204,000000,8.92281,9.05879,8.87072,8.89527,395508.53778069,0
+EFX.US,D,19951205,000000,8.92281,8.92281,8.79071,8.81764,473082.2717523,0
+EFX.US,D,19951206,000000,8.81764,8.81764,8.60225,8.65463,305196.32505787,0
+EFX.US,D,19951207,000000,8.71456,8.76546,8.68028,8.73981,260970.80571628,0
+EFX.US,D,19951208,000000,8.76546,8.87072,8.76546,8.84478,131757.03744521,0
+EFX.US,D,19951211,000000,8.81764,8.87072,8.81764,8.87072,141716.83365727,0
+EFX.US,D,19951212,000000,8.79071,8.84478,8.71456,8.71456,275094.60157698,0
+EFX.US,D,19951213,000000,8.71456,8.73981,8.5767,8.60225,573109.81296196,0
+EFX.US,D,19951214,000000,8.60225,8.62828,8.52471,8.52471,334372.49171905,0
+EFX.US,D,19951215,000000,8.52471,8.62828,8.52471,8.5767,320483.10318334,0
+EFX.US,D,19951218,000000,8.62828,8.68028,8.47292,8.52471,362853.48472544,0
+EFX.US,D,19951219,000000,8.47292,8.52471,8.3606,8.47292,345951.00632557,0
+EFX.US,D,19951220,000000,8.52471,8.73981,8.47292,8.68028,276945.71521639,0
+EFX.US,D,19951221,000000,8.73981,9.00113,8.68028,8.94914,296748.60699801,0
+EFX.US,D,19951222,000000,8.94914,9.05879,8.89527,8.89527,315965.98348717,0
+EFX.US,D,19951226,000000,8.89527,9.11217,8.84478,9.11217,243949.61459388,0
+EFX.US,D,19951227,000000,9.00113,9.05879,8.5767,8.5767,371192.55046298,0
+EFX.US,D,19951228,000000,8.62828,9.05879,8.62828,8.94914,357064.73044219,0
+EFX.US,D,19951229,000000,8.89527,9.26822,8.84478,9.11217,236770.51300104,0
+EFX.US,D,19960102,000000,9.16355,9.58709,9.11217,9.53639,450388.02094911,0
+EFX.US,D,19960103,000000,9.43153,9.43153,8.84478,8.89527,612939.94344997,0
+EFX.US,D,19960104,000000,9.05879,9.11217,8.68028,8.73981,470298.55901303,0
+EFX.US,D,19960105,000000,8.73981,8.73981,8.30891,8.30891,623130.12282693,0
+EFX.US,D,19960108,000000,8.3606,8.47292,8.30891,8.3606,194394.0952188,0
+EFX.US,D,19960109,000000,8.47292,8.52471,8.10177,8.20514,520200.15615547,0
+EFX.US,D,19960110,000000,8.25693,8.25693,7.98925,7.98925,393306.3161738,0
+EFX.US,D,19960111,000000,8.15335,8.20514,7.93746,7.98925,517309.80317394,0
+EFX.US,D,19960112,000000,7.93746,8.25693,7.93746,8.20514,357532.53905215,0
+EFX.US,D,19960115,000000,8.25693,8.30891,8.04103,8.15335,205625.52601793,0
+EFX.US,D,19960116,000000,8.15335,8.30891,8.04103,8.10177,321173.24663803,0
+EFX.US,D,19960117,000000,8.15335,8.42104,8.10177,8.30891,279030.23014077,0
+EFX.US,D,19960118,000000,8.30891,8.42104,8.20514,8.3606,337152.18029824,0
+EFX.US,D,19960119,000000,8.42104,8.68028,8.42104,8.52471,235499.88445398,0
+EFX.US,D,19960122,000000,8.47292,8.47292,8.04103,8.10177,384158.39425904,0
+EFX.US,D,19960123,000000,8.10177,8.10177,7.72156,7.83379,1154098.9313717,0
+EFX.US,D,19960124,000000,7.83379,7.88557,7.566,7.7823,1164749.8770784,0
+EFX.US,D,19960125,000000,7.83379,7.93746,7.7823,7.83379,815677.12856641,0
+EFX.US,D,19960126,000000,7.7823,7.83379,7.72156,7.83379,737639.61014493,0
+EFX.US,D,19960129,000000,7.83379,7.88557,7.72156,7.7823,237580.37521828,0
+EFX.US,D,19960130,000000,7.88557,7.93746,7.7823,7.88557,467749.25359875,0
+EFX.US,D,19960131,000000,7.83379,7.98925,7.72156,7.93746,896603.99392941,0
+EFX.US,D,19960201,000000,7.98925,8.10177,7.88557,7.98925,523677.0304695,0
+EFX.US,D,19960202,000000,8.10177,8.10177,7.93746,8.04103,442512.73966145,0
+EFX.US,D,19960205,000000,7.93746,8.15335,7.88557,8.15335,374553.73017454,0
+EFX.US,D,19960206,000000,8.10177,8.42104,8.10177,8.25693,1063210.2577166,0
+EFX.US,D,19960207,000000,8.30891,8.42104,8.25693,8.30891,941990.48345572,0
+EFX.US,D,19960208,000000,8.42104,8.47292,8.25693,8.42104,412178.62093561,0
+EFX.US,D,19960209,000000,8.42104,8.73981,8.42104,8.68028,512676.9888753,0
+EFX.US,D,19960212,000000,8.62828,8.84478,8.62828,8.73981,436494.60825331,0
+EFX.US,D,19960213,000000,8.79071,8.89527,8.73981,8.84478,583881.4834713,0
+EFX.US,D,19960214,000000,8.84478,9.00113,8.79071,8.89527,457680.80506439,0
+EFX.US,D,19960215,000000,8.89527,9.16355,8.84478,9.11217,545322.98757036,0
+EFX.US,D,19960216,000000,9.11217,9.21703,8.73981,8.79071,580523.3218798,0
+EFX.US,D,19960220,000000,8.62828,8.73981,8.47292,8.62828,354174.37746065,0
+EFX.US,D,19960221,000000,8.66297,8.87907,8.61109,8.72192,210027.95715166,0
+EFX.US,D,19960222,000000,8.66297,8.93096,8.61109,8.93096,723856.86185149,0
+EFX.US,D,19960223,000000,8.93096,9.09397,8.66297,8.7746,586891.55521539,0
+EFX.US,D,19960226,000000,8.82708,8.82708,8.72192,8.7746,102120.10445422,0
+EFX.US,D,19960227,000000,8.7746,9.04179,8.7746,8.93096,233759.43521693,0
+EFX.US,D,19960228,000000,8.93096,9.04179,8.82708,8.87907,410902.96218845,0
+EFX.US,D,19960229,000000,8.82708,9.04179,8.82708,8.87907,134421.03142193,0
+EFX.US,D,19960301,000000,8.87907,8.98413,8.7746,8.7746,207595.35237987,0
+EFX.US,D,19960304,000000,8.7746,9.04179,8.7746,8.98413,285395.44535629,0
+EFX.US,D,19960305,000000,8.98413,8.98413,8.82708,8.87907,290839.12791219,0
+EFX.US,D,19960306,000000,8.82708,8.93096,8.80015,8.82708,160007.64728669,0
+EFX.US,D,19960307,000000,8.82708,8.93096,8.7746,8.87907,435796.41647845,0
+EFX.US,D,19960308,000000,8.87907,8.87907,8.61109,8.61109,252979.82982614,0
+EFX.US,D,19960311,000000,8.5592,8.5592,8.29142,8.29142,399901.91455422,0
+EFX.US,D,19960312,000000,8.34341,8.50731,8.1274,8.50731,418429.14758869,0
+EFX.US,D,19960313,000000,8.5592,8.5592,8.39489,8.50731,241165.90185462,0
+EFX.US,D,19960314,000000,8.50731,8.5592,8.45593,8.5592,198913.22699502,0
+EFX.US,D,19960315,000000,8.5592,8.66297,8.50731,8.50731,225426.40571951,0
+EFX.US,D,19960318,000000,8.5592,8.7746,8.45593,8.72192,192538.95741931,0
+EFX.US,D,19960319,000000,8.72192,8.7746,8.50731,8.61109,140324.47426761,0
+EFX.US,D,19960320,000000,8.5592,8.72192,8.5592,8.66297,77686.410454005,0
+EFX.US,D,19960321,000000,8.66297,8.72192,8.61109,8.66297,130485.40285814,0
+EFX.US,D,19960322,000000,8.61109,8.7746,8.61109,8.66297,225426.40571951,0
+EFX.US,D,19960325,000000,8.72192,8.82708,8.34341,8.72192,82669.326680096,0
+EFX.US,D,19960326,000000,8.66297,8.7746,8.5592,8.66297,192538.95741931,0
+EFX.US,D,19960327,000000,8.66297,8.72192,8.5592,8.61109,180501.68856303,0
+EFX.US,D,19960328,000000,8.5592,8.72192,8.50731,8.66297,244299.71652134,0
+EFX.US,D,19960329,000000,8.72192,8.7746,8.5592,8.61109,354174.37746065,0
+EFX.US,D,19960401,000000,8.61109,8.7746,8.50731,8.61109,370265.98760325,0
+EFX.US,D,19960402,000000,8.66297,8.7746,8.50731,8.61109,431976.48251712,0
+EFX.US,D,19960403,000000,8.66297,8.72192,8.5592,8.61109,294314.9961862,0
+EFX.US,D,19960404,000000,8.72192,8.82708,8.5592,8.7746,299641.97809961,0
+EFX.US,D,19960408,000000,8.61109,8.66297,8.39489,8.5592,461851.84699319,0
+EFX.US,D,19960409,000000,8.61109,8.66297,8.39489,8.5592,472500.78061992,0
+EFX.US,D,19960410,000000,8.5592,8.87907,8.5592,8.7746,582258.74091674,0
+EFX.US,D,19960411,000000,8.82708,8.87907,8.72192,8.7746,196013.81965329,0
+EFX.US,D,19960412,000000,8.7746,8.93096,8.7746,8.93096,191734.12540217,0
+EFX.US,D,19960415,000000,8.93096,8.98413,8.87907,8.98413,159429.17427437,0
+EFX.US,D,19960416,000000,9.46781,10.3206,9.46781,9.9489,1614446.7485328,0
+EFX.US,D,19960417,000000,9.9489,10.3206,9.89623,10.115,1046653.8570841,0
+EFX.US,D,19960418,000000,10.0553,10.5881,10.0016,10.4877,1323834.9856655,0
+EFX.US,D,19960419,000000,10.4877,10.5364,10.434,10.5364,998376.00853621,0
+EFX.US,D,19960422,000000,10.5881,10.8037,10.3813,10.5881,1145182.3986618,0
+EFX.US,D,19960423,000000,10.6378,10.6378,10.3813,10.4877,726407.17330578,0
+EFX.US,D,19960424,000000,10.4877,10.5881,10.2182,10.2182,705681.74282452,0
+EFX.US,D,19960425,000000,10.3206,10.7014,10.2679,10.7014,558291.84948648,0
+EFX.US,D,19960426,000000,10.7014,10.8037,10.4877,10.5881,319091.74983372,0
+EFX.US,D,19960429,000000,10.5881,10.5881,10.2182,10.3206,399792.2561919,0
+EFX.US,D,19960430,000000,10.3206,10.5364,10.2182,10.4877,464164.73300244,0
+EFX.US,D,19960501,000000,10.5364,10.8037,10.434,10.4877,530738.42537984,0
+EFX.US,D,19960502,000000,10.4877,10.5364,10.2182,10.2182,283894.43364434,0
+EFX.US,D,19960503,000000,10.2679,10.2679,10.0553,10.0553,278108.69748115,0
+EFX.US,D,19960506,000000,10.115,10.2679,10.0016,10.2679,494150.76188086,0
+EFX.US,D,19960507,000000,10.2679,10.5881,10.2182,10.5364,620583.83553272,0
+EFX.US,D,19960508,000000,10.5364,10.6378,10.3206,10.4877,317240.6361943,0
+EFX.US,D,19960509,000000,10.6378,11.2878,10.6378,10.9081,738449.47236218,0
+EFX.US,D,19960510,000000,11.0214,11.1228,10.7014,10.9081,760448.54951055,0
+EFX.US,D,19960513,000000,10.9707,11.0711,10.9081,11.0214,400832.50157404,0
+EFX.US,D,19960514,000000,10.9707,11.0711,10.9081,10.9081,1043642.7793,0
+EFX.US,D,19960515,000000,10.9707,11.1755,10.9081,11.0214,563504.14283745,0
+EFX.US,D,19960516,000000,11.0214,11.2352,11.0214,11.1755,1380570.6126734,0
+EFX.US,D,19960517,000000,11.2352,11.3405,11.1755,11.3405,722702.93394692,0
+EFX.US,D,19960520,000000,11.3922,11.5572,11.3405,11.3405,451197.88316636,0
+EFX.US,D,19960521,000000,11.3922,11.5055,11.2878,11.3405,214538.03456768,0
+EFX.US,D,19960522,000000,11.2719,11.3753,11.1576,11.2719,348150.20981239,0
+EFX.US,D,19960523,000000,11.2719,11.2719,10.8415,10.9439,439737.07524235,0
+EFX.US,D,19960524,000000,11.0552,11.0552,10.8942,10.9439,238043.15362813,0
+EFX.US,D,19960528,000000,10.9439,11.0552,10.8415,10.8415,281574.50535494,0
+EFX.US,D,19960529,000000,10.8415,10.8942,10.6735,10.6735,435684.74603607,0
+EFX.US,D,19960530,000000,10.6735,10.7869,10.6198,10.7372,274284.73935974,0
+EFX.US,D,19960531,000000,10.7869,10.7869,10.6198,10.6198,258768.58410938,0
+EFX.US,D,19960603,000000,10.6735,10.6735,10.4618,10.5194,194629.50858382,0
+EFX.US,D,19960604,000000,10.5711,10.7372,10.3555,10.4618,2344671.8437199,0
+EFX.US,D,19960605,000000,10.4618,10.8942,10.4618,10.7372,364362.54475757,0
+EFX.US,D,19960606,000000,10.7372,10.8942,10.7372,10.7372,228667.86666852,0
+EFX.US,D,19960607,000000,10.7372,10.7372,10.4618,10.5194,229709.11809069,0
+EFX.US,D,19960610,000000,10.4618,10.7869,10.4618,10.7869,255525.11108033,0
+EFX.US,D,19960611,000000,10.7372,10.8415,10.7372,10.7372,448188.81746229,0
+EFX.US,D,19960612,000000,10.8415,11.2719,10.7869,11.1059,406969.3457047,0
+EFX.US,D,19960613,000000,11.0552,11.2113,10.8415,11.0552,433134.43458177,0
+EFX.US,D,19960614,000000,11.1576,11.9081,11.0552,11.4786,783952.66253097,0
+EFX.US,D,19960617,000000,11.3753,11.428,10.7372,10.7869,868237.68948547,0
+EFX.US,D,19960618,000000,10.8942,11.1576,10.8415,11.0035,331943.91110734,0
+EFX.US,D,19960619,000000,11.0035,11.0552,10.8415,10.8942,380458.17906025,0
+EFX.US,D,19960620,000000,10.8942,11.1059,10.8415,11.1059,346997.28794785,0
+EFX.US,D,19960621,000000,10.9439,11.0035,10.6198,10.6198,721432.30539986,0
+EFX.US,D,19960624,000000,10.7869,11.1576,10.7372,11.1059,422948.2793649,0
+EFX.US,D,19960625,000000,11.1059,11.1576,10.7869,11.0035,494617.5644508,0
+EFX.US,D,19960626,000000,10.9439,11.0552,10.9439,10.9439,205859.93334292,0
+EFX.US,D,19960627,000000,11.0035,11.0552,10.8415,10.8942,325228.59396437,0
+EFX.US,D,19960628,000000,11.0035,11.2719,10.9439,11.2719,233179.95616459,0
+EFX.US,D,19960701,000000,11.2719,11.2719,11.0552,11.1576,152019.68951662,0
+EFX.US,D,19960702,000000,11.1576,11.2719,11.1059,11.1576,141832.52825973,0
+EFX.US,D,19960703,000000,11.1576,11.2113,11.0552,11.1576,241979.78823194,0
+EFX.US,D,19960705,000000,11.1059,11.2719,11.0552,11.2113,64719.56061793,0
+EFX.US,D,19960708,000000,11.1059,11.1059,10.8942,10.8942,218478.69333158,0
+EFX.US,D,19960709,000000,10.8942,11.1059,10.8942,10.9439,272431.61364028,0
+EFX.US,D,19960710,000000,10.8415,10.8415,10.5711,10.6735,212804.62761078,0
+EFX.US,D,19960711,000000,10.6735,10.7372,10.5194,10.5711,279030.23014077,0
+EFX.US,D,19960712,000000,10.5194,10.7372,10.5194,10.7372,414028.728535,0
+EFX.US,D,19960715,000000,10.7869,10.8415,10.5194,10.5711,217552.13047185,0
+EFX.US,D,19960716,000000,10.4618,10.7372,10.3555,10.5194,603793.02757523,0
+EFX.US,D,19960717,000000,10.4618,10.8942,10.4618,10.6198,1047121.665694,0
+EFX.US,D,19960718,000000,10.6735,10.7372,10.5711,10.7372,743197.98126327,0
+EFX.US,D,19960719,000000,10.7372,11.1059,10.7372,10.8942,467057.09806401,0
+EFX.US,D,19960722,000000,10.8942,11.0035,10.8415,10.9439,179689.81426574,0
+EFX.US,D,19960723,000000,10.9439,11.1059,10.7869,10.7869,448881.97903706,0
+EFX.US,D,19960724,000000,10.7372,10.8415,10.5711,10.7869,388442.11267024,0
+EFX.US,D,19960725,000000,10.7869,11.0035,10.6735,10.8942,464164.73300244,0
+EFX.US,D,19960726,000000,10.8942,10.8942,10.6735,10.8415,203773.4063385,0
+EFX.US,D,19960729,000000,10.8415,10.9439,10.6735,10.9439,168925.18603655,0
+EFX.US,D,19960730,000000,10.9439,11.0552,10.8415,11.0035,170660.6050735,0
+EFX.US,D,19960731,000000,11.0552,11.0552,10.6735,10.7869,267107.64984694,0
+EFX.US,D,19960801,000000,10.8415,10.8415,10.6735,10.7869,883520.44345085,0
+EFX.US,D,19960802,000000,10.9439,10.9439,10.5711,10.6198,637835.40982002,0
+EFX.US,D,19960805,000000,10.8415,10.8942,10.6735,10.7372,459532.92474382,0
+EFX.US,D,19960806,000000,10.7372,10.7372,10.6198,10.7372,330322.17459282,0
+EFX.US,D,19960807,000000,10.7372,10.7869,10.6198,10.7372,313185.28886796,0
+EFX.US,D,19960808,000000,10.7372,10.7372,10.6198,10.6735,411363.72851825,0
+EFX.US,D,19960809,000000,10.6735,10.6735,10.4618,10.6735,282158.00856737,0
+EFX.US,D,19960812,000000,10.6198,10.7372,10.5711,10.6735,252979.82982614,0
+EFX.US,D,19960813,000000,10.7372,10.7869,10.6735,10.7869,329394.60569307,0
+EFX.US,D,19960814,000000,10.7869,10.8942,10.6735,10.8942,340626.0364922,0
+EFX.US,D,19960815,000000,10.8942,10.8942,10.7372,10.8415,441235.06883424,0
+EFX.US,D,19960816,000000,10.7869,10.8942,10.7869,10.8415,215702.02287247,0
+EFX.US,D,19960819,000000,10.8942,10.8942,10.7372,10.8415,293734.51109384,0
+EFX.US,D,19960820,000000,10.7869,10.9439,10.7372,10.9439,748175.86728925,0
+EFX.US,D,19960821,000000,10.8763,11.0394,10.8763,11.0394,203426.32253111,0
+EFX.US,D,19960822,000000,11.0881,11.3584,11.0394,11.1934,380107.07109278,0
+EFX.US,D,19960823,000000,11.1934,11.1934,10.9807,10.9807,294199.30158374,0
+EFX.US,D,19960826,000000,10.9807,11.0881,10.9807,11.0881,204465.56187323,0
+EFX.US,D,19960827,000000,11.0881,11.253,11.0394,11.1387,155953.30600037,0
+EFX.US,D,19960828,000000,11.1934,11.3057,11.1387,11.1387,116242.8942749,0
+EFX.US,D,19960829,000000,11.1934,11.253,11.0881,11.1387,214307.65140278,0
+EFX.US,D,19960830,000000,11.0881,11.1387,10.927,10.9807,107213.68508266,0
+EFX.US,D,19960903,000000,10.8226,11.0394,10.8226,10.9807,129905.9238058,0
+EFX.US,D,19960904,000000,10.9807,11.0881,10.8763,10.9807,243834.92603144,0
+EFX.US,D,19960905,000000,10.9807,11.0394,10.9518,11.0394,145536.76761859,0
+EFX.US,D,19960906,000000,11.0394,11.0881,10.927,11.0394,130023.63048831,0
+EFX.US,D,19960909,000000,11.0881,11.1387,10.9807,11.0394,272085.53587292,0
+EFX.US,D,19960910,000000,10.9807,11.1934,10.927,11.1387,421784.29106012,0
+EFX.US,D,19960911,000000,11.1387,11.253,11.0881,11.1387,169848.73077621,0
+EFX.US,D,19960912,000000,11.1387,11.1934,11.0881,11.1934,95403.781271222,0
+EFX.US,D,19960913,000000,11.1387,11.1934,11.0881,11.1387,216975.66953959,0
+EFX.US,D,19960916,000000,11.1387,11.3584,11.0881,11.253,312031.36096339,0
+EFX.US,D,19960917,000000,11.253,11.3057,11.0881,11.1387,413337.57904029,0
+EFX.US,D,19960918,000000,11.1387,11.1387,11.0881,11.0881,211884.10099118,0
+EFX.US,D,19960919,000000,11.0881,11.253,10.9807,11.1934,384042.69965658,0
+EFX.US,D,19960920,000000,11.1387,11.3584,11.0881,11.253,266414.48827217,0
+EFX.US,D,19960923,000000,11.1934,11.3057,11.1387,11.253,189764.29904024,0
+EFX.US,D,19960924,000000,11.1934,11.3584,11.1934,11.3584,192429.29905697,0
+EFX.US,D,19960925,000000,11.3584,11.3584,10.9807,11.1934,811273.69139265,0
+EFX.US,D,19960926,000000,11.253,11.4101,11.1387,11.1934,218822.75901891,0
+EFX.US,D,19960927,000000,11.253,11.4101,11.1934,11.3057,118786.16344905,0
+EFX.US,D,19960930,000000,11.3057,11.7898,11.3057,11.3584,501907.330446,0
+EFX.US,D,19961001,000000,11.4698,11.9518,11.4101,11.8415,317469.00727916,0
+EFX.US,D,19961002,000000,11.8932,12.0552,11.7371,12.0552,355677.40125266,0
+EFX.US,D,19961003,000000,11.9518,11.9518,11.7898,11.8932,394002.49586863,0
+EFX.US,D,19961004,000000,11.9518,12.591,11.8932,12.3832,919066.85552766,0
+EFX.US,D,19961007,000000,12.3832,12.7569,12.2719,12.6535,815091.61327394,0
+EFX.US,D,19961008,000000,12.6535,12.7569,12.4896,12.591,308439.79808693,0
+EFX.US,D,19961009,000000,12.4896,12.5423,12.2242,12.4379,379877.6939679,0
+EFX.US,D,19961010,000000,12.4379,12.591,12.2719,12.591,270693.17648328,0
+EFX.US,D,19961011,000000,12.5423,12.9747,12.5423,12.921,612017.40475033,0
+EFX.US,D,19961014,000000,12.921,12.921,12.6535,12.7569,453627.46981809,0
+EFX.US,D,19961015,000000,12.8056,12.8693,12.5423,12.6535,430471.44664508,0
+EFX.US,D,19961016,000000,12.5423,12.7569,12.5423,12.7569,562694.28062021,0
+EFX.US,D,19961017,000000,13.0254,13.6217,12.9747,13.4558,597893.60888963,0
+EFX.US,D,19961018,000000,13.3524,13.5084,13.3524,13.4558,401523.65106875,0
+EFX.US,D,19961021,000000,12.9747,13.4558,12.9747,13.4061,652886.77458047,0
+EFX.US,D,19961022,000000,13.3524,13.6744,13.3524,13.4558,333912.73142926,0
+EFX.US,D,19961023,000000,13.3524,13.4061,13.241,13.241,287249.57711578,0
+EFX.US,D,19961024,000000,13.1893,13.1893,12.8056,12.8693,385550.75364868,0
+EFX.US,D,19961025,000000,12.8693,12.921,12.8056,12.8056,239779.5787051,0
+EFX.US,D,19961028,000000,12.7062,12.8056,12.4896,12.591,272543.28408266,0
+EFX.US,D,19961029,000000,12.591,12.6535,12.3236,12.3236,430589.15332759,0
+EFX.US,D,19961030,000000,12.4379,12.921,12.3236,12.7569,580523.3218798,0
+EFX.US,D,19961031,000000,12.7569,12.9747,12.7569,12.8056,241979.78823194,0
+EFX.US,D,19961101,000000,12.8056,13.241,12.8056,13.1893,274981.92509458,0
+EFX.US,D,19961104,000000,13.1356,13.241,12.9747,13.0254,221489.77111569,0
+EFX.US,D,19961105,000000,13.0254,13.1893,13.0254,13.0254,164639.4555453,0
+EFX.US,D,19961106,000000,13.0849,13.4061,13.0849,13.2897,333792.0066267,0
+EFX.US,D,19961107,000000,13.241,13.2897,13.0254,13.1356,232252.38726483,0
+EFX.US,D,19961108,000000,13.2897,13.8344,13.2897,13.7261,656708.72062185,0
+EFX.US,D,19961111,000000,13.6744,14.8573,13.6744,14.6395,886762.91043988,0
+EFX.US,D,19961112,000000,14.5888,14.6395,14.1545,14.2072,839293.91806923,0
+EFX.US,D,19961113,000000,14.2072,14.2072,14.1038,14.1545,165913.10221242,0
+EFX.US,D,19961114,000000,14.1545,14.4249,14.1038,14.2708,320247.68981833,0
+EFX.US,D,19961115,000000,14.2072,14.3195,14.1038,14.2072,573109.81296196,0
+EFX.US,D,19961118,000000,14.1545,14.2072,14.0531,14.1545,224724.18978456,0
+EFX.US,D,19961119,000000,14.1038,14.1545,13.8344,13.8871,251821.87776148,0
+EFX.US,D,19961120,000000,13.9229,14.5203,13.8682,14.5203,687272.21647256,0
+EFX.US,D,19961121,000000,14.407,14.407,13.7092,13.8165,362853.48472544,0
+EFX.US,D,19961122,000000,13.8165,13.9229,13.758,13.8682,389255.99904757,0
+EFX.US,D,19961125,000000,13.8165,14.407,13.6049,14.3036,557019.20885938,0
+EFX.US,D,19961126,000000,14.2529,14.407,14.1903,14.3036,224616.54350227,0
+EFX.US,D,19961127,000000,14.3036,14.6217,14.0362,14.0362,454669.72728028,0
+EFX.US,D,19961129,000000,14.0849,14.2529,14.0849,14.1376,147503.57586047,0
+EFX.US,D,19961202,000000,14.1376,14.1376,13.9229,14.0849,251474.79395409,0
+EFX.US,D,19961203,000000,14.0849,14.0849,13.8165,13.9229,178995.64665096,0
+EFX.US,D,19961204,000000,13.758,13.8682,13.7092,13.758,171469.46125072,0
+EFX.US,D,19961205,000000,13.8165,13.8165,13.6049,13.7092,347920.8326875,0
+EFX.US,D,19961206,000000,13.5422,13.6566,13.2232,13.6566,223337.86663504,0
+EFX.US,D,19961209,000000,13.9229,14.7856,13.9229,14.573,752455.56154037,0
+EFX.US,D,19961210,000000,14.4676,14.4676,14.2529,14.407,708925.21585358,0
+EFX.US,D,19961211,000000,14.3036,14.3036,13.758,14.0362,1016090.3612334,0
+EFX.US,D,19961212,000000,14.0362,14.3036,13.4895,13.5422,426882.90188867,0
+EFX.US,D,19961213,000000,13.5422,13.758,13.5422,13.6566,123189.6006228,0
+EFX.US,D,19961216,000000,13.6566,13.8682,13.5422,13.6049,361002.37108603,0
+EFX.US,D,19961217,000000,13.3871,13.6566,13.3871,13.4388,188840.75430057,0
+EFX.US,D,19961218,000000,13.3871,13.6566,13.3255,13.5422,366098.96983453,0
+EFX.US,D,19961219,000000,13.758,13.9229,13.6566,13.8165,438925.20094507,0
+EFX.US,D,19961220,000000,13.8165,13.8682,13.7092,13.7092,249508.99175225,0
+EFX.US,D,19961223,000000,13.6049,13.7092,13.4388,13.4895,500059.23492666,0
+EFX.US,D,19961224,000000,13.5422,13.6049,13.4895,13.4895,215580.29202987,0
+EFX.US,D,19961226,000000,13.4895,13.5422,13.2748,13.4388,192538.95741931,0
+EFX.US,D,19961227,000000,13.5422,13.6566,13.4388,13.4895,363899.76634771,0
+EFX.US,D,19961230,000000,13.5422,13.6049,13.4388,13.4895,278682.14029336,0
+EFX.US,D,19961231,000000,13.4895,13.4895,12.8424,13.2232,412646.42954557,0
+EFX.US,D,19970102,000000,13.2232,13.2748,12.8961,13.1705,427460.36886096,0
+EFX.US,D,19970103,000000,13.1705,13.4895,13.0571,13.4895,632277.03870168,0
+EFX.US,D,19970106,000000,13.4895,13.7092,13.3255,13.5422,296978.99016291,0
+EFX.US,D,19970107,000000,13.4895,13.6566,13.1705,13.6566,515915.43170425,0
+EFX.US,D,19970108,000000,13.6566,13.758,13.5422,13.6566,172747.13207792,0
+EFX.US,D,19970109,000000,13.6049,13.7092,13.6049,13.7092,152135.38411908,0
+EFX.US,D,19970110,000000,13.5422,13.9766,13.4388,13.9766,525295.74886396,0
+EFX.US,D,19970113,000000,13.9766,14.0362,13.8165,13.9229,485933.42698591,0
+EFX.US,D,19970114,000000,13.9229,14.0849,13.7092,13.9229,559222.43650628,0
+EFX.US,D,19970115,000000,13.8682,13.9229,13.6566,13.758,437653.56635799,0
+EFX.US,D,19970116,000000,13.6566,13.8682,13.6566,13.8165,334836.27616893,0
+EFX.US,D,19970117,000000,13.6566,13.9229,13.6566,13.8682,144610.20475887,0
+EFX.US,D,19970120,000000,13.8165,14.1376,13.8165,13.9766,820189.21806247,0
+EFX.US,D,19970121,000000,13.8165,13.9229,13.7092,13.8682,293734.51109384,0
+EFX.US,D,19970122,000000,13.758,13.8682,13.7092,13.7092,440193.81741207,0
+EFX.US,D,19970123,000000,13.758,13.758,13.3255,13.4895,525529.15014893,0
+EFX.US,D,19970124,000000,13.4388,13.4895,13.2748,13.4388,402339.54952613,0
+EFX.US,D,19970127,000000,13.4388,13.4388,12.6794,12.6794,470073.20604823,0
+EFX.US,D,19970128,000000,12.8424,12.9557,12.6794,12.8961,431282.31490234,0
+EFX.US,D,19970129,000000,12.8424,12.8424,12.3583,12.741,416462.33934681,0
+EFX.US,D,19970130,000000,12.741,13.8165,12.741,13.8165,1148657.2608958,0
+EFX.US,D,19970131,000000,13.7092,13.758,13.4388,13.6049,1404647.1624661,0
+EFX.US,D,19970203,000000,13.6049,14.4676,13.6049,14.3523,643625.17014329,0
+EFX.US,D,19970204,000000,14.2529,14.3523,14.0849,14.1376,467867.96632128,0
+EFX.US,D,19970205,000000,14.1376,14.4676,14.1376,14.3523,432324.57236453,0
+EFX.US,D,19970206,000000,14.3523,14.5203,13.8682,14.0849,582955.9266516,0
+EFX.US,D,19970207,000000,14.0849,14.1376,13.8165,13.8682,269418.52377613,0
+EFX.US,D,19970210,000000,13.8682,14.1376,13.8682,13.8682,367486.29902408,0
+EFX.US,D,19970211,000000,13.9766,13.9766,13.6049,13.7092,184673.73653185,0
+EFX.US,D,19970212,000000,13.758,13.8682,13.6049,13.758,245223.26126099,0
+EFX.US,D,19970213,000000,13.758,13.8165,13.4895,13.5422,564775.77742453,0
+EFX.US,D,19970214,000000,13.4895,13.6566,13.4388,13.4388,277292.79902378,0
+EFX.US,D,19970218,000000,13.4388,13.4895,13.2232,13.2748,253099.54858869,0
+EFX.US,D,19970219,000000,13.3086,13.3086,12.5581,12.9289,674076.99555164,0
+EFX.US,D,19970220,000000,12.9935,12.9935,12.7729,12.8782,464627.51141229,0
+EFX.US,D,19970221,000000,12.9289,13.3086,12.8782,13.2579,303113.82221353,0
+EFX.US,D,19970224,000000,13.0422,13.0422,12.4995,12.9289,785110.61459563,0
+EFX.US,D,19970225,000000,13.0422,13.0422,12.7152,12.7729,154566.98285085,0
+EFX.US,D,19970226,000000,12.8246,12.8782,12.6625,12.7729,220675.88473836,0
+EFX.US,D,19970227,000000,12.7729,13.0939,12.7152,12.8782,380458.17906025,0
+EFX.US,D,19970228,000000,12.9289,12.9935,12.8782,12.8782,550300.87359634,0
+EFX.US,D,19970303,000000,12.8246,12.9289,12.6078,12.6625,167531.82060689,0
+EFX.US,D,19970304,000000,12.6078,12.7152,12.4995,12.4995,186063.07780143,0
+EFX.US,D,19970305,000000,12.4459,12.8782,12.4459,12.7729,238390.23743552,0
+EFX.US,D,19970306,000000,12.7729,13.0422,12.7729,12.9935,358688.47903676,0
+EFX.US,D,19970307,000000,13.0422,13.3086,12.9935,13.2072,323144.07904,0
+EFX.US,D,19970310,000000,13.1446,13.5869,13.0422,13.5263,511865.11457802,0
+EFX.US,D,19970311,000000,13.5263,13.6903,13.3693,13.5263,342940.93458148,0
+EFX.US,D,19970312,000000,13.5869,13.6376,13.2579,13.3693,221950.53744551,0
+EFX.US,D,19970313,000000,13.2579,13.3086,12.9289,12.9935,174131.44314739,0
+EFX.US,D,19970314,000000,13.0939,13.2072,13.0939,13.0939,178650.57492361,0
+EFX.US,D,19970317,000000,13.1446,13.1446,12.9289,12.9935,129673.52856085,0
+EFX.US,D,19970318,000000,12.9935,12.9935,12.5581,12.7729,288758.6371479,0
+EFX.US,D,19970319,000000,12.8246,12.9935,12.7729,12.8782,252864.13522367,0
+EFX.US,D,19970320,000000,12.8246,12.9289,12.7729,12.8782,189298.50251031,0
+EFX.US,D,19970321,000000,12.9289,12.9935,12.8246,12.9289,207824.72950475,0
+EFX.US,D,19970324,000000,12.9289,12.9289,12.5581,12.7152,308204.38472192,0
+EFX.US,D,19970325,000000,12.8246,12.8246,11.9011,12.1814,796920.51840707,0
+EFX.US,D,19970326,000000,12.1814,12.6078,12.1198,12.3922,379298.21491556,0
+EFX.US,D,19970327,000000,12.4459,12.5581,12.2798,12.3325,413914.03997255,0
+EFX.US,D,19970331,000000,12.3325,12.3325,11.582,11.7461,657636.2895216,0
+EFX.US,D,19970401,000000,11.8494,11.9011,11.4698,11.6844,601249.75840108,0
+EFX.US,D,19970402,000000,11.6844,11.6844,11.582,11.6337,371192.55046298,0
+EFX.US,D,19970403,000000,11.582,11.7987,11.4698,11.582,271159.97905321,0
+EFX.US,D,19970404,000000,11.6337,12.2798,11.5224,12.0641,431515.71618732,0
+EFX.US,D,19970407,000000,11.9618,12.4459,11.9618,12.0641,257380.24887983,0
+EFX.US,D,19970408,000000,12.0124,12.1198,11.9011,12.0641,168458.38346661,0
+EFX.US,D,19970409,000000,12.1198,12.6078,12.0124,12.2331,782442.59645882,0
+EFX.US,D,19970410,000000,12.1814,12.3922,12.1198,12.2798,217089.352062,0
+EFX.US,D,19970411,000000,12.2798,12.3325,12.0641,12.0641,281696.23619753,0
+EFX.US,D,19970414,000000,12.0641,12.1814,11.9618,12.0641,290609.75078731,0
+EFX.US,D,19970415,000000,12.1814,12.2798,12.0124,12.1198,367950.08347395,0
+EFX.US,D,19970416,000000,12.1814,13.3693,12.0124,13.2072,633783.08061374,0
+EFX.US,D,19970417,000000,13.3693,13.3693,12.4995,12.5581,316310.04917449,0
+EFX.US,D,19970418,000000,12.6625,12.6625,12.3325,12.5581,176565.05395921,0
+EFX.US,D,19970421,000000,12.6078,12.8246,12.3325,12.3325,202383.0590289,0
+EFX.US,D,19970422,000000,12.3325,12.6078,12.3325,12.4995,297552.43297513,0
+EFX.US,D,19970423,000000,12.4995,12.5581,12.3922,12.4995,206665.77140008,0
+EFX.US,D,19970424,000000,12.3922,12.7152,12.3325,12.3325,360767.96376104,0
+EFX.US,D,19970425,000000,12.3325,12.3325,11.9618,12.0641,255872.19488772,0
+EFX.US,D,19970428,000000,12.1814,12.1814,12.0124,12.1198,398165.48947726,0
+EFX.US,D,19970429,000000,12.2331,12.2331,12.0641,12.0641,608539.52439629,0
+EFX.US,D,19970430,000000,12.1198,12.5581,12.0124,12.4459,563963.90312724,0
+EFX.US,D,19970501,000000,12.3325,12.7729,12.3325,12.4995,237815.78858329,0
+EFX.US,D,19970502,000000,12.4459,12.8246,12.4459,12.8246,301611.80446155,0
+EFX.US,D,19970505,000000,12.7152,13.3693,12.7152,13.3693,291419.61300455,0
+EFX.US,D,19970506,000000,13.2579,13.2579,12.6625,12.8246,420627.34503549,0
+EFX.US,D,19970507,000000,12.9289,12.9935,12.7729,12.8782,237120.61492849,0
+EFX.US,D,19970508,000000,12.8246,12.9935,12.7152,12.9289,150865.76161205,0
+EFX.US,D,19970509,000000,12.9289,12.9935,12.8246,12.8782,309718.47495415,0
+EFX.US,D,19970512,000000,12.9289,13.0939,12.9289,13.0939,219404.25015129,0
+EFX.US,D,19970513,000000,13.0422,13.2072,13.0422,13.1446,354752.85047297,0
+EFX.US,D,19970514,000000,13.2072,13.3693,13.1446,13.3086,567904.56189114,0
+EFX.US,D,19970515,000000,13.3086,13.4239,13.2579,13.4239,187911.17332078,0
+EFX.US,D,19970516,000000,13.3693,13.5263,13.3086,13.3693,329280.92317065,0
+EFX.US,D,19970519,000000,13.3693,13.743,13.3086,13.4239,413337.57904029,0
+EFX.US,D,19970520,000000,13.4239,13.743,13.3693,13.743,341554.61143197,0
+EFX.US,D,19970521,000000,13.6217,13.8344,13.4558,13.735,258768.58410938,0
+EFX.US,D,19970522,000000,13.735,13.735,13.2897,13.4558,251474.79395409,0
+EFX.US,D,19970523,000000,13.5084,13.6217,13.4558,13.6217,282966.86474459,0
+EFX.US,D,19970527,000000,13.6217,13.8344,13.57,13.8344,258422.50634202,0
+EFX.US,D,19970528,000000,13.735,13.8344,13.57,13.6217,317354.31871673,0
+EFX.US,D,19970529,000000,13.5084,13.6217,13.4061,13.4558,256572.39874262,0
+EFX.US,D,19970530,000000,13.4061,13.57,13.241,13.57,320825.15679063,0
+EFX.US,D,19970602,000000,13.7827,13.9508,13.6744,13.7827,392498.46603661,0
+EFX.US,D,19970603,000000,13.735,13.8871,13.6744,13.735,117401.85237958,0
+EFX.US,D,19970604,000000,13.6744,13.735,13.2897,13.3524,182241.13176006,0
+EFX.US,D,19970605,000000,13.1268,13.5084,13.1268,13.4061,330899.64156511,0
+EFX.US,D,19970606,000000,13.4061,13.6217,13.3524,13.5084,125854.60063955,0
+EFX.US,D,19970609,000000,13.6217,13.8344,13.5084,13.57,305196.32505787,0
+EFX.US,D,19970610,000000,13.5084,13.6744,13.4558,13.6217,191734.12540217,0
+EFX.US,D,19970611,000000,13.6744,13.7827,13.57,13.6744,122265.04984312,0
+EFX.US,D,19970612,000000,13.5084,13.9508,13.5084,13.9508,213731.1904705,0
+EFX.US,D,19970613,000000,13.8871,14.0034,13.7827,13.9508,208056.11870968,0
+EFX.US,D,19970616,000000,13.9508,14.1038,13.735,13.9508,285861.24188621,0
+EFX.US,D,19970617,000000,15.0272,15.6863,14.9765,15.6863,4040506.2239456,0
+EFX.US,D,19970618,000000,15.5202,15.6863,15.3056,15.408,8453830.7590287,0
+EFX.US,D,19970619,000000,15.3563,15.4686,15.3056,15.3056,1236533.8507268,0
+EFX.US,D,19970620,000000,15.2459,15.5202,14.9765,15.3056,1302418.4056895,0
+EFX.US,D,19970623,000000,15.2459,15.3056,14.9248,15.0272,834427.70248563,0
+EFX.US,D,19970624,000000,15.3056,15.8492,15.1158,15.7896,804094.58979981,0
+EFX.US,D,19970625,000000,15.8492,15.8492,15.4686,15.5709,469487.69075576,0
+EFX.US,D,19970626,000000,15.6863,15.7896,15.2459,15.5978,361929.93998577,0
+EFX.US,D,19970627,000000,15.5978,15.8145,15.4338,15.8145,353939.97013566,0
+EFX.US,D,19970630,000000,15.8145,16.1395,15.408,16.1395,526223.31776371,0
+EFX.US,D,19970701,000000,15.9526,16.0053,15.4686,15.4934,1016897.2053306,0
+EFX.US,D,19970702,000000,15.6256,15.8145,15.0272,15.2807,653579.93615524,0
+EFX.US,D,19970703,000000,15.4686,15.6256,15.1932,15.2459,503759.45012544,0
+EFX.US,D,19970707,000000,15.3056,15.3056,14.6475,14.6704,916053.76566351,0
+EFX.US,D,19970708,000000,14.7609,15.0888,14.7072,15.0272,514990.88092457,0
+EFX.US,D,19970709,000000,15.0888,15.0888,14.573,14.7072,271384.32597799,0
+EFX.US,D,19970710,000000,14.8126,14.8383,14.5451,14.6217,308672.19333187,0
+EFX.US,D,19970711,000000,14.6217,14.734,14.5451,14.7072,242327.87807936,0
+EFX.US,D,19970714,000000,14.5451,14.734,14.2161,14.3523,336344.33016104,0
+EFX.US,D,19970715,000000,14.3275,14.5203,14.0442,14.3792,874718.59930345,0
+EFX.US,D,19970716,000000,14.407,14.8383,14.407,14.6217,829217.42121469,0
+EFX.US,D,19970717,000000,14.7609,14.9487,14.3523,14.4587,495540.10315044,0
+EFX.US,D,19970718,000000,14.5451,14.7072,13.8095,13.8593,928446.16664735,0
+EFX.US,D,19970721,000000,14.1038,14.1634,13.8095,13.9508,1332638.8418929,0
+EFX.US,D,19970722,000000,13.9508,14.1634,13.4558,13.6744,1617684.1853218,0
+EFX.US,D,19970723,000000,13.735,14.3792,13.735,14.1038,2185353.3338479,0
+EFX.US,D,19970724,000000,14.2708,15.0888,14.244,14.9487,804907.47013712,0
+EFX.US,D,19970725,000000,14.7072,14.8662,14.3792,14.573,665044.76823933,0
+EFX.US,D,19970728,000000,14.5968,14.9248,14.5968,14.734,426765.19520617,0
+EFX.US,D,19970729,000000,14.7072,14.734,14.4587,14.6475,482229.18762704,0
+EFX.US,D,19970730,000000,14.734,14.734,14.5968,14.734,240709.15968489,0
+EFX.US,D,19970731,000000,14.6704,14.8662,14.573,14.734,339934.88699748,0
+EFX.US,D,19970801,000000,14.6704,14.7609,14.573,14.7072,260041.22473649,0
+EFX.US,D,19970804,000000,14.6475,14.7856,14.5968,14.7609,259811.8476116,0
+EFX.US,D,19970805,000000,14.7072,14.8126,14.6704,14.7072,321986.12697534,0
+EFX.US,D,19970806,000000,14.7609,15.0272,14.6704,14.9248,505150.80347506,0
+EFX.US,D,19970807,000000,14.9765,15.3304,14.6704,14.734,622320.26060969,0
+EFX.US,D,19970808,000000,14.6147,14.734,14.3712,14.734,455828.68538496,0
+EFX.US,D,19970811,000000,14.8573,14.916,14.6704,14.8304,244993.88413612,0
+EFX.US,D,19970812,000000,14.8573,14.892,14.6704,14.7698,584227.56123866,0
+EFX.US,D,19970813,000000,14.8573,14.8573,14.5541,14.7072,308091.70823952,0
+EFX.US,D,19970814,000000,14.7698,14.8304,14.2867,14.5303,449340.73328682,0
+EFX.US,D,19970815,000000,14.4676,14.5303,14.3106,14.3443,392498.46603661,0
+EFX.US,D,19970818,000000,14.2529,14.3443,14.1038,14.3106,209793.54982667,0
+EFX.US,D,19970819,000000,14.3712,14.5541,14.2529,14.3106,422713.87203991,0
+EFX.US,D,19970820,000000,14.3106,14.3712,14.1038,14.2251,1266289.4964403,0
+EFX.US,D,19970821,000000,14.3523,14.4497,14.0531,14.0849,1157805.1828106,0
+EFX.US,D,19970822,000000,13.9935,14.3523,13.9597,14.3275,367715.67614895,0
+EFX.US,D,19970825,000000,14.3275,14.5968,14.1456,14.2708,308091.70823952,0
+EFX.US,D,19970826,000000,14.2708,14.7856,14.234,14.4776,421908.03398276,0
+EFX.US,D,19970827,000000,14.3523,14.4776,14.1127,14.2708,290839.12791219,0
+EFX.US,D,19970828,000000,14.1456,14.5114,14.0531,14.2946,256452.67998008,0
+EFX.US,D,19970829,000000,14.1734,14.4776,14.1127,14.3275,196013.81965329,0
+EFX.US,D,19970902,000000,14.5114,14.7241,14.4149,14.5114,370958.14313799,0
+EFX.US,D,19970903,000000,14.5968,14.8752,14.573,14.7856,279493.00855062,0
+EFX.US,D,19970904,000000,14.6555,14.7529,14.5352,14.573,233179.95616459,0
+EFX.US,D,19970905,000000,14.6555,15.0272,14.573,14.7856,219404.25015129,0
+EFX.US,D,19970908,000000,14.909,15.236,14.5968,14.909,281117.76318522,0
+EFX.US,D,19970909,000000,14.6555,15.1515,14.6307,14.9318,296978.99016291,0
+EFX.US,D,19970910,000000,14.909,14.9318,14.5968,14.5968,305429.72634284,0
+EFX.US,D,19970911,000000,14.5352,14.5968,14.1734,14.234,556210.35268216,0
+EFX.US,D,19970912,000000,14.234,14.3891,13.9935,14.3523,598932.84823176,0
+EFX.US,D,19970915,000000,14.234,14.3891,14.1734,14.2946,303578.61270343,0
+EFX.US,D,19970916,000000,14.4497,14.6882,13.8682,14.6307,1037856.0370967,0
+EFX.US,D,19970917,000000,14.8473,14.909,14.573,14.6882,815439.70312135,0
+EFX.US,D,19970918,000000,14.7241,15.7896,14.7241,15.6077,1003467.5770846,0
+EFX.US,D,19970919,000000,15.4497,15.7558,15.4258,15.4855,736827.73584765,0
+EFX.US,D,19970922,000000,15.5113,15.8492,15.389,15.6346,442512.73966145,0
+EFX.US,D,19970923,000000,15.6346,15.7896,15.4258,15.4258,371305.22694538,0
+EFX.US,D,19970924,000000,15.3563,15.8751,15.3563,15.6684,425378.87205666,0
+EFX.US,D,19970925,000000,15.6684,15.6684,14.9676,15.1158,514875.1863221,0
+EFX.US,D,19970926,000000,15.236,15.389,15.0272,15.1158,370032.58631829,0
+EFX.US,D,19970929,000000,15.0272,15.1515,14.909,14.9954,434985.54822118,0
+EFX.US,D,19970930,000000,15.0888,15.4855,15.0272,15.2966,457450.42189948,0
+EFX.US,D,19971001,000000,15.4497,15.9109,15.389,15.4258,299525.27745713,0
+EFX.US,D,19971002,000000,15.3563,15.8492,15.3563,15.8492,220326.78885093,0
+EFX.US,D,19971003,000000,15.9348,15.9686,15.5709,15.729,340393.64124725,0
+EFX.US,D,19971006,000000,15.5709,15.8492,15.389,15.8145,276369.25428412,0
+EFX.US,D,19971007,000000,15.8145,15.9109,15.6684,15.9109,174711.92823975,0
+EFX.US,D,19971008,000000,15.8492,15.9686,15.729,15.8751,299641.97809961,0
+EFX.US,D,19971009,000000,15.7896,15.9963,15.6346,15.8145,256572.39874262,0
+EFX.US,D,19971010,000000,15.6942,15.6942,15.2966,15.4258,401295.27998389,0
+EFX.US,D,19971013,000000,15.4855,15.6077,15.4855,15.5709,400717.8130116,0
+EFX.US,D,19971014,000000,15.5709,15.6346,15.4855,15.5709,354289.06602309,0
+EFX.US,D,19971015,000000,15.5113,15.5709,15.4497,15.5441,412760.11206798,0
+EFX.US,D,19971016,000000,15.5709,15.5709,14.9676,15.2102,305543.40886526,0
+EFX.US,D,19971017,000000,15.0888,15.2966,14.9318,15.0272,689935.20440926,0
+EFX.US,D,19971020,000000,14.909,15.3304,14.8473,15.2966,901697.57455785,0
+EFX.US,D,19971021,000000,15.4497,15.7558,15.4497,15.7558,1031720.1990061,0
+EFX.US,D,19971022,000000,15.7558,16.2131,15.5113,16.0879,642351.52347617,0
+EFX.US,D,19971023,000000,15.9686,15.9686,15.6077,15.8751,905749.90376413,0
+EFX.US,D,19971024,000000,15.9109,16.3949,15.6346,15.6942,470649.6669805,0
+EFX.US,D,19971027,000000,15.6346,15.8145,14.8473,14.8752,451890.03870109,0
+EFX.US,D,19971028,000000,14.6307,15.4497,13.9318,15.2717,724321.65234138,0
+EFX.US,D,19971029,000000,15.2102,15.389,14.6555,14.6555,434177.69808399,0
+EFX.US,D,19971030,000000,14.5968,15.5441,14.4776,15.3304,601597.84824849,0
+EFX.US,D,19971031,000000,15.3563,15.6346,14.9676,15.1158,691905.0307712,0
+EFX.US,D,19971103,000000,15.2102,15.7558,15.2102,15.5709,593254.75835086,0
+EFX.US,D,19971104,000000,15.6346,16.3702,15.5113,16.3702,375824.3587216,0
+EFX.US,D,19971105,000000,16.3702,16.5143,15.9963,16.3323,535715.30536581,0
+EFX.US,D,19971106,000000,16.3075,16.6355,16.2131,16.6355,401523.65106875,0
+EFX.US,D,19971107,000000,16.5143,16.6355,15.9963,16.4506,460337.75676095,0
+EFX.US,D,19971110,000000,16.6961,16.9119,16.4258,16.574,188606.34697558,0
+EFX.US,D,19971111,000000,16.574,16.6355,16.5143,16.6355,117864.63078943,0
+EFX.US,D,19971112,000000,16.5143,16.5143,16.2131,16.2131,353131.11395844,0
+EFX.US,D,19971113,000000,16.2468,16.6087,16.1484,16.574,184434.29900675,0
+EFX.US,D,19971114,000000,16.6087,16.6087,16.2131,16.4884,321520.33044542,0
+EFX.US,D,19971117,000000,16.6714,16.7876,16.5143,16.549,214076.26219785,0
+EFX.US,D,19971118,000000,16.4884,16.574,16.3702,16.574,254715.24886309,0
+EFX.US,D,19971119,000000,16.4884,16.7468,16.4884,16.6355,118209.70251678,0
+EFX.US,D,19971120,000000,16.5908,16.7876,16.557,16.7141,221720.15428059,0
+EFX.US,D,19971121,000000,16.7141,16.7717,16.5311,16.7389,312955.91174307,0
+EFX.US,D,19971124,000000,16.6534,16.7717,16.4696,16.4953,251705.177119,0
+EFX.US,D,19971125,000000,16.5908,16.6802,16.557,16.6177,101308.23015693,0
+EFX.US,D,19971126,000000,16.5908,16.8939,16.4696,16.4696,253325.90759351,0
+EFX.US,D,19971128,000000,16.5311,16.7141,16.5311,16.6534,43532.357766838,0
+EFX.US,D,19971201,000000,16.6534,16.8939,16.5311,16.7141,522749.46156975,0
+EFX.US,D,19971202,000000,16.7965,16.9307,16.6177,16.6534,159429.17427437,0
+EFX.US,D,19971203,000000,16.6802,16.7389,16.4696,16.6802,221599.42947803,0
+EFX.US,D,19971204,000000,16.5908,16.8939,16.557,16.6534,269652.93110112,0
+EFX.US,D,19971205,000000,16.5908,16.8939,16.4953,16.7965,225775.50160693,0
+EFX.US,D,19971208,000000,16.8661,17.7757,16.7965,17.4128,510127.68346102,0
+EFX.US,D,19971209,000000,17.4128,17.4457,16.4953,16.557,434756.1710963,0
+EFX.US,D,19971210,000000,16.4337,16.5311,16.072,16.2568,431400.02158484,0
+EFX.US,D,19971211,000000,16.1574,16.2807,15.7648,15.9526,391104.09456692,0
+EFX.US,D,19971212,000000,16.0392,16.3512,16.0392,16.1951,301957.88222892,0
+EFX.US,D,19971215,000000,16.2568,17.1335,16.2568,16.4953,458026.88283175,0
+EFX.US,D,19971216,000000,16.5908,16.8661,16.557,16.8661,306007.19331513,0
+EFX.US,D,19971217,000000,16.9914,17.2906,16.8939,16.8939,182007.73047509,0
+EFX.US,D,19971218,000000,16.8939,16.8939,16.5908,16.7389,158155.52760726,0
+EFX.US,D,19971219,000000,16.557,16.6177,16.3781,16.4696,286557.42158104,0
+EFX.US,D,19971222,000000,16.4696,16.6802,16.4696,16.5311,159661.56951932,0
+EFX.US,D,19971223,000000,16.5908,16.6802,16.4119,16.4119,280304.88284791,0
+EFX.US,D,19971224,000000,16.4119,16.5908,16.4119,16.4337,114389.76855545,0
+EFX.US,D,19971226,000000,16.5311,16.6534,16.5311,16.557,46311.040305999,0
+EFX.US,D,19971229,000000,16.6534,16.6802,16.5311,16.5908,236885.20156347,0
+EFX.US,D,19971230,000000,16.6802,17.05,16.5908,17.0172,244757.46473108,0
+EFX.US,D,19971231,000000,16.8939,17.5322,16.8939,17.2906,262015.07525851,0
+EFX.US,D,19980102,000000,17.2597,17.4745,17.0739,17.2329,245454.65046592,0
+EFX.US,D,19980105,000000,17.1693,17.3531,16.7141,16.9307,289684.19396761,0
+EFX.US,D,19980106,000000,16.8303,17.0739,16.6802,17.0172,254368.1650557,0
+EFX.US,D,19980107,000000,16.8939,16.9914,16.6534,16.7141,316196.36665207,0
+EFX.US,D,19980108,000000,16.7141,17.3244,16.7141,17.2329,274745.50568955,0
+EFX.US,D,19980109,000000,17.1693,17.1961,16.3512,16.4119,443786.38632856,0
+EFX.US,D,19980112,000000,15.9189,16.6534,15.738,16.6534,598587.7765044,0
+EFX.US,D,19980113,000000,16.7141,16.8303,16.5311,16.5908,178189.8085938,0
+EFX.US,D,19980114,000000,16.6534,16.6802,16.3165,16.5908,122726.82221295,0
+EFX.US,D,19980115,000000,16.5908,16.6534,16.4337,16.4953,161050.9107889,0
+EFX.US,D,19980116,000000,16.6534,16.7141,16.2568,16.5908,317815.08504653,0
+EFX.US,D,19980120,000000,16.5908,17.2329,16.557,17.2329,224378.11201719,0
+EFX.US,D,19980121,000000,17.1961,17.2329,16.557,16.557,150169.58191723,0
+EFX.US,D,19980122,000000,16.5908,16.7141,16.2221,16.3512,204930.35236313,0
+EFX.US,D,19980123,000000,15.9189,15.9189,15.4934,15.6783,949516.66885596,0
+EFX.US,D,19980126,000000,15.7976,16.1951,15.7976,16.0957,481876.06757952,0
+EFX.US,D,19980127,000000,16.1951,16.1951,15.7031,15.738,327312.10284874,0
+EFX.US,D,19980128,000000,15.8572,16.0133,15.7976,15.9526,290609.75078731,0
+EFX.US,D,19980129,000000,15.9785,16.8303,15.7976,16.557,634941.03267839,0
+EFX.US,D,19980130,000000,16.4337,16.4337,15.8572,16.0392,569523.2802856,0
+EFX.US,D,19980202,000000,16.3512,16.8303,16.3512,16.7389,495078.33078061,0
+EFX.US,D,19980203,000000,16.6177,16.7389,16.0957,16.1316,473195.95427471,0
+EFX.US,D,19980204,000000,16.1951,16.1951,15.5531,15.7031,1071548.3174141,0
+EFX.US,D,19980205,000000,15.7976,15.8304,15.5531,15.7031,486511.89999822,0
+EFX.US,D,19980206,000000,15.6157,15.8572,15.5531,15.5799,426882.90188867,0
+EFX.US,D,19980209,000000,15.5799,15.8572,15.5799,15.7976,600437.8841038,0
+EFX.US,D,19980210,000000,15.8304,16.072,15.8304,15.9189,506193.06093725,0
+EFX.US,D,19980211,000000,15.9189,16.5908,15.9189,16.4953,462774.38569283,0
+EFX.US,D,19980212,000000,16.3781,16.7141,16.3512,16.7141,397126.25013513,0
+EFX.US,D,19980213,000000,16.6802,16.9307,16.2807,16.2807,479218.10984293,0
+EFX.US,D,19980217,000000,16.3165,16.7965,16.3165,16.6177,448188.81746229,0
+EFX.US,D,19980218,000000,16.6624,16.7558,16.5997,16.721,391223.81332947,0
+EFX.US,D,19980219,000000,16.721,16.8751,16.6624,16.8482,532593.56317933,0
+EFX.US,D,19980220,000000,16.9755,16.9755,16.5143,16.721,368643.24504871,0
+EFX.US,D,19980223,000000,16.721,16.9755,16.5143,16.6961,285744.54124372,0
+EFX.US,D,19980224,000000,16.6624,17.059,16.574,17.0003,543938.67650089,0
+EFX.US,D,19980225,000000,17.0341,17.2518,16.9387,16.9387,507234.31235942,0
+EFX.US,D,19980226,000000,16.9387,17.4298,16.8135,17.3343,477939.4329757,0
+EFX.US,D,19980227,000000,17.3343,17.5729,17.1514,17.5729,366794.14348934,0
+EFX.US,D,19980302,000000,17.5182,17.5509,17.1514,17.2518,352896.70663345,0
+EFX.US,D,19980303,000000,17.2518,17.4924,17.1783,17.4924,226467.65714167,0
+EFX.US,D,19980304,000000,17.3959,17.6086,17.1514,17.5182,294891.45711847,0
+EFX.US,D,19980305,000000,17.4924,17.6703,17.3671,17.5509,385084.95711877,0
+EFX.US,D,19980306,000000,17.5509,18.1056,17.5509,18.1056,172747.13207792,0
+EFX.US,D,19980309,000000,18.043,18.0709,17.5509,17.7935,382655.37046703,0
+EFX.US,D,19980310,000000,17.9128,18.0709,17.7935,17.9128,205397.15493307,0
+EFX.US,D,19980311,000000,17.8521,18.0709,17.6424,18.0709,185826.6583964,0
+EFX.US,D,19980312,000000,17.9805,17.9805,17.732,17.732,136387.8396638,0
+EFX.US,D,19980313,000000,17.8521,18.043,17.732,17.7935,156537.81525281,0
+EFX.US,D,19980316,000000,17.7657,18.1056,17.7657,18.1056,138704.74983313,0
+EFX.US,D,19980317,000000,18.1056,18.1056,17.706,17.8521,153990.52191858,0
+EFX.US,D,19980318,000000,17.8521,18.1911,17.732,17.9805,295817.01393818,0
+EFX.US,D,19980319,000000,18.1056,18.3094,17.8521,18.2497,258883.27267183,0
+EFX.US,D,19980320,000000,18.3094,18.4068,18.1911,18.1911,286557.42158104,0
+EFX.US,D,19980323,000000,18.1653,18.1911,17.8294,17.9128,173667.65869753,0
+EFX.US,D,19980324,000000,17.8869,18.0709,17.8521,18.0062,171469.46125072,0
+EFX.US,D,19980325,000000,18.1056,18.1305,17.732,17.8521,226582.34570411,0
+EFX.US,D,19980326,000000,17.7935,17.7935,17.4545,17.706,206784.4841226,0
+EFX.US,D,19980327,000000,17.706,18.1911,17.6703,18.0062,258076.42857465,0
+EFX.US,D,19980330,000000,17.9805,18.0709,17.6424,17.6424,205971.6037853,0
+EFX.US,D,19980331,000000,17.6424,18.0709,17.6424,17.8521,321292.96540058,0
+EFX.US,D,19980401,000000,17.9128,18.0062,17.5509,17.8869,370611.0593306,0
+EFX.US,D,19980402,000000,17.9476,18.379,17.8869,18.379,140554.85743253,0
+EFX.US,D,19980403,000000,18.4396,18.5878,18.1911,18.1911,323257.76156241,0
+EFX.US,D,19980406,000000,18.3094,18.7776,18.224,18.6454,322333.21078273,0
+EFX.US,D,19980407,000000,18.6822,18.9844,18.4665,18.7776,459069.14029394,0
+EFX.US,D,19980408,000000,18.6454,18.6822,18.3432,18.4665,282158.00856737,0
+EFX.US,D,19980409,000000,18.4396,19.201,18.4068,19.1035,207246.25649244,0
+EFX.US,D,19980413,000000,18.9844,19.1385,18.5878,19.1035,251012.01554424,0
+EFX.US,D,19980414,000000,19.1742,19.2616,18.9564,18.9844,243834.92603144,0
+EFX.US,D,19980415,000000,18.9844,19.9107,18.9844,19.6315,292696.27779173,0
+EFX.US,D,19980416,000000,19.5986,19.5986,19.1385,19.1385,377215.71207122,0
+EFX.US,D,19980417,000000,19.1385,19.6572,19.044,19.5986,284357.21205419,0
+EFX.US,D,19980420,000000,19.537,19.6901,19.356,19.4157,210372.02283899,0
+EFX.US,D,19980421,000000,19.3213,19.5718,19.2369,19.4764,114160.39143057,0
+EFX.US,D,19980422,000000,19.382,19.7497,19.382,19.6572,134191.65429704,0
+EFX.US,D,19980423,000000,19.5718,19.6315,19.2369,19.382,237467.69873588,0
+EFX.US,D,19980424,000000,19.356,19.537,18.8363,18.9247,283894.43364434,0
+EFX.US,D,19980427,000000,18.863,18.863,18.2497,18.2826,256336.98537762,0
+EFX.US,D,19980428,000000,18.5878,18.8024,18.1305,18.1653,599046.53075417,0
+EFX.US,D,19980429,000000,18.224,18.707,18.0709,18.6454,263054.31460064,0
+EFX.US,D,19980430,000000,18.6454,19.3213,18.6454,18.9247,170085.15018125,0
+EFX.US,D,19980501,000000,19.044,19.201,18.6454,18.9844,143914.02506404,0
+EFX.US,D,19980504,000000,18.9844,19.537,18.9247,18.9247,138704.74983313,0
+EFX.US,D,19980505,000000,18.8999,18.8999,18.5003,18.707,159892.95872425,0
+EFX.US,D,19980506,000000,18.7428,18.7428,17.8521,17.9128,286674.12222352,0
+EFX.US,D,19980507,000000,17.9128,18.2826,17.7657,18.1653,173207.89840774,0
+EFX.US,D,19980508,000000,18.1305,18.5629,18.1056,18.379,147503.57586047,0
+EFX.US,D,19980511,000000,18.3094,18.8363,18.3094,18.8363,233412.35140954,0
+EFX.US,D,19980512,000000,18.8024,19.2369,18.4665,18.8024,341666.28187434,0
+EFX.US,D,19980513,000000,18.8024,18.9564,18.5271,18.6225,98526.529497708,0
+EFX.US,D,19980514,000000,18.5271,18.707,18.3432,18.4396,97486.28411556,0
+EFX.US,D,19980515,000000,18.379,18.4396,17.706,17.706,306126.91207768,0
+EFX.US,D,19980518,000000,17.7935,17.8869,17.6424,17.7657,128630.26505864,0
+EFX.US,D,19980519,000000,17.8869,18.1056,17.7935,18.1056,162093.16825109,0
+EFX.US,D,19980520,000000,18.207,18.207,17.7757,17.7757,201689.89745414,0
+EFX.US,D,19980521,000000,17.7757,18.1136,17.5579,18.0152,184324.64064442,0
+EFX.US,D,19980522,000000,17.8959,17.8959,17.5918,17.5918,211995.77143356,0
+EFX.US,D,19980526,000000,17.5918,17.6523,16.9218,16.9834,280304.88284791,0
+EFX.US,D,19980527,000000,16.7299,17.7757,16.6454,17.715,307860.31903459,0
+EFX.US,D,19980528,000000,17.6186,17.9565,17.5322,17.6783,558874.34665888,0
+EFX.US,D,19980529,000000,17.8124,18.207,17.8124,17.8372,273126.78729509,0
+EFX.US,D,19980601,000000,17.8372,18.3611,17.8124,18.2677,307280.83998225,0
+EFX.US,D,19980602,000000,18.3889,18.4486,17.8701,17.9308,383929.01713415,0
+EFX.US,D,19980603,000000,17.8701,18.0152,17.1613,17.3433,320483.10318334,0
+EFX.US,D,19980604,000000,17.3433,17.6186,17.1613,17.5918,139166.52220296,0
+EFX.US,D,19980605,000000,17.6523,17.8701,17.5579,17.6523,121914.94791567,0
+EFX.US,D,19980608,000000,17.8372,18.1136,17.8372,18.0877,229940.50729561,0
+EFX.US,D,19980609,000000,18.1474,18.5082,18.0152,18.3611,171239.07808582,0
+EFX.US,D,19980610,000000,18.3611,18.6056,18.1474,18.207,198796.52635253,0
+EFX.US,D,19980611,000000,18.1474,18.1474,17.5918,17.9308,276369.25428412,0
+EFX.US,D,19980612,000000,17.9883,17.9883,17.4745,17.8124,279843.11047808,0
+EFX.US,D,19980615,000000,17.6783,17.8959,17.5322,17.5322,219173.86698638,0
+EFX.US,D,19980616,000000,17.4128,17.4367,16.9834,17.2597,345372.53331326,0
+EFX.US,D,19980617,000000,17.1613,18.3889,17.1613,17.9883,334954.98889145,0
+EFX.US,D,19980618,000000,18.0529,18.0877,17.5579,17.5918,354406.7727056,0
+EFX.US,D,19980619,000000,17.5579,17.6523,17.5322,17.5579,309366.36094666,0
+EFX.US,D,19980622,000000,17.4367,17.8701,17.4367,17.6186,280886.37398029,0
+EFX.US,D,19980623,000000,17.6783,18.4486,17.5918,18.207,315738.61844232,0
+EFX.US,D,19980624,000000,18.1474,18.1723,17.8372,18.0152,180848.77237041,0
+EFX.US,D,19980625,000000,18.1474,18.6056,18.0152,18.0877,256452.67998008,0
+EFX.US,D,19980626,000000,18.1474,18.4834,18.1474,18.2319,238506.93807801,0
+EFX.US,D,19980629,000000,18.3611,18.4834,17.9308,17.9308,247193.08762294,0
+EFX.US,D,19980630,000000,18.1136,18.2677,17.8124,17.8124,516843.000604,0
+EFX.US,D,19980701,000000,17.8372,18.1136,17.8372,18.0152,163135.42571329,0
+EFX.US,D,19980702,000000,18.1136,18.1136,17.715,17.9883,216857.96285708,0
+EFX.US,D,19980706,000000,18.1136,18.2319,18.0152,18.1474,265600.60189485,0
+EFX.US,D,19980707,000000,18.2677,18.2677,17.8124,17.9565,377446.09523613,0
+EFX.US,D,19980708,000000,18.0152,18.6305,18.0152,18.5708,348846.38950722,0
+EFX.US,D,19980709,000000,18.5082,18.5082,18.1723,18.3253,249041.18314228,0
+EFX.US,D,19980710,000000,18.3253,18.3889,17.9308,18.1723,339350.37774503,0
+EFX.US,D,19980713,000000,18.1474,18.3611,17.9883,18.2677,149703.78538731,0
+EFX.US,D,19980714,000000,18.4486,18.9087,18.3889,18.9087,299752.64250197,0
+EFX.US,D,19980715,000000,18.9407,18.9407,18.6642,18.6642,185135.50890168,0
+EFX.US,D,19980716,000000,18.6305,19.0937,18.4247,19.0937,220099.42380609,0
+EFX.US,D,19980717,000000,19.0937,19.0937,18.6305,18.9407,120412.93016369,0
+EFX.US,D,19980720,000000,19.3133,20.1324,19.1562,19.9843,815785.78088872,0
+EFX.US,D,19980721,000000,19.9187,20.5977,19.8551,20.5061,619076.78758063,0
+EFX.US,D,19980722,000000,20.5061,20.7825,20.4106,20.6871,356838.37143737,0
+EFX.US,D,19980723,000000,20.6244,20.7208,20.2865,20.3472,331476.10249739,0
+EFX.US,D,19980724,000000,20.0479,20.3202,19.5818,19.9525,1258765.3231201,0
+EFX.US,D,19980727,000000,19.8302,20.2865,19.6155,20.1681,266638.83519695,0
+EFX.US,D,19980728,000000,20.0737,20.4106,19.9843,20.3472,244874.16537357,0
+EFX.US,D,19980729,000000,20.2865,20.3472,19.7686,19.8302,326501.23459147,0
+EFX.US,D,19980730,000000,19.8302,20.8639,19.7955,20.7825,273938.66159237,0
+EFX.US,D,19980731,000000,20.8412,20.8412,19.8929,20.0479,411832.54316824,0
+EFX.US,D,19980803,000000,20.0479,20.0479,19.7686,19.8929,257035.17715249,0
+EFX.US,D,19980804,000000,19.8302,19.9187,19.6155,19.6483,230979.74663774,0
+EFX.US,D,19980805,000000,19.6483,19.9843,19.5191,19.8302,331127.00660995,0
+EFX.US,D,19980806,000000,19.7079,19.8929,19.4952,19.8929,198099.34061769,0
+EFX.US,D,19980807,000000,19.7079,20.2606,19.4952,20.1961,342016.38380179,0
+EFX.US,D,19980810,000000,20.1961,20.8063,19.9187,20.7825,314578.65429763,0
+EFX.US,D,19980811,000000,20.3472,21.3024,20.0479,21.1164,417966.36917883,0
+EFX.US,D,19980812,000000,21.0827,21.6373,21.023,21.2755,282507.1044548,0
+EFX.US,D,19980813,000000,21.2755,21.6105,21.2138,21.3024,339816.17427496,0
+EFX.US,D,19980814,000000,21.2755,21.3908,20.2606,20.4436,210254.31615648,0
+EFX.US,D,19980817,000000,20.1075,20.4436,19.8929,20.2865,613985.21903223,0
+EFX.US,D,19980818,000000,20.4106,20.8412,20.2865,20.5061,314108.83360763,0
+EFX.US,D,19980819,000000,20.5977,21.1791,20.5637,21.1164,357645.21553455,0
+EFX.US,D,19980820,000000,21.1423,21.6373,21.1164,21.5509,268500.00923658,0
+EFX.US,D,19980821,000000,21.4345,21.5598,20.7905,21.4614,210372.02283899,0
+EFX.US,D,19980824,000000,21.3182,21.6194,20.8819,21.4614,262475.84158832,0
+EFX.US,D,19980825,000000,21.4614,21.4614,20.8819,21.0657,277868.25391603,0
+EFX.US,D,19980826,000000,21.0657,21.0986,20.514,21.0657,271274.66761565,0
+EFX.US,D,19980827,000000,20.8222,20.8819,19.9933,20.1404,713212.95842487,0
+EFX.US,D,19980828,000000,20.2368,20.2368,19.1642,19.6572,395043.74729079,0
+EFX.US,D,19980831,000000,19.7169,19.7169,17.4128,17.5092,519855.08442812,0
+EFX.US,D,19980901,000000,17.5092,18.6375,17.5092,17.9645,630657.31426719,0
+EFX.US,D,19980902,000000,18.1474,18.8919,18.1474,18.4247,283894.43364434,0
+EFX.US,D,19980903,000000,18.3004,18.6135,18.0242,18.1236,256686.08126505,0
+EFX.US,D,19980904,000000,18.1236,18.3611,17.8462,18.3611,271622.75746307,0
+EFX.US,D,19980908,000000,18.5788,18.7329,18.1236,18.3004,417621.29745149,0
+EFX.US,D,19980909,000000,18.1812,18.207,17.0739,17.1335,510705.15043331,0
+EFX.US,D,19980910,000000,16.7051,16.8939,14.9864,15.5709,789045.23711939,0
+EFX.US,D,19980911,000000,15.2966,15.9109,14.6147,15.8751,643625.17014329,0
+EFX.US,D,19980914,000000,16.5213,16.9576,16.3702,16.4258,640266.00251177,0
+EFX.US,D,19980915,000000,16.4258,17.0172,16.2468,17.0172,455716.00890256,0
+EFX.US,D,19980916,000000,16.9218,17.8124,16.9218,17.5092,425494.56665912,0
+EFX.US,D,19980917,000000,17.2906,17.5092,16.9218,17.2906,315039.42062744,0
+EFX.US,D,19980918,000000,17.5669,17.5669,17.0739,17.1335,406506.56729485,0
+EFX.US,D,19980921,000000,17.0172,17.2906,16.7648,16.9834,234797.66851903,0
+EFX.US,D,19980922,000000,17.0977,17.6266,17.0977,17.5322,187795.47871832,0
+EFX.US,D,19980923,000000,17.5322,18.6135,17.4745,18.3969,460809.589531,0
+EFX.US,D,19980924,000000,18.2746,18.8283,18.2746,18.5539,487555.16350044,0
+EFX.US,D,19980925,000000,18.4247,19.3481,18.2746,18.2746,432206.86568202,0
+EFX.US,D,19980928,000000,18.2746,18.6732,18.2398,18.4585,258768.58410938,0
+EFX.US,D,19980929,000000,18.4585,18.4834,17.6882,17.9308,166490.56918471,0
+EFX.US,D,19980930,000000,17.8701,17.9308,17.4457,17.5322,202730.14283628,0
+EFX.US,D,19981001,000000,17.4128,17.4128,16.5818,16.5818,257380.24887983,0
+EFX.US,D,19981002,000000,17.0172,17.6882,16.9576,17.6882,626953.07490832,0
+EFX.US,D,19981005,000000,17.5669,18.0242,17.2329,18.0242,282733.46345962,0
+EFX.US,D,19981006,000000,18.0242,18.1812,17.5092,17.724,257958.72189214,0
+EFX.US,D,19981007,000000,17.8462,18.1812,16.8939,17.1693,362277.02379317,0
+EFX.US,D,19981008,000000,17.1335,17.1335,16.0879,16.2131,504337.92313775,0
+EFX.US,D,19981009,000000,16.1862,16.1862,15.4417,15.9109,574387.48378916,0
+EFX.US,D,19981012,000000,15.9109,16.3702,15.9109,16.1484,275908.48795431,0
+EFX.US,D,19981013,000000,16.1484,16.4884,16.0302,16.3422,203773.4063385,0
+EFX.US,D,19981014,000000,16.2728,16.3075,15.6604,15.9686,264094.55998278,0
+EFX.US,D,19981015,000000,15.9963,16.2728,15.5362,16.2131,412178.62093561,0
+EFX.US,D,19981016,000000,16.7648,16.7648,16.3422,16.4258,419588.10569336,0
+EFX.US,D,19981019,000000,16.549,17.6266,16.549,17.6266,392377.74123403,0
+EFX.US,D,19981020,000000,17.5669,18.1812,16.4029,16.4258,596732.63870491,0
+EFX.US,D,19981021,000000,16.4258,17.6266,16.072,17.4457,665969.31901901,0
+EFX.US,D,19981022,000000,17.4128,18.9167,17.2597,18.6135,708691.81456861,0
+EFX.US,D,19981023,000000,18.4247,18.5171,17.9028,17.9645,220099.42380609,0
+EFX.US,D,19981026,000000,18.0242,18.6732,18.0242,18.4585,263284.69776554,0
+EFX.US,D,19981027,000000,18.5788,19.0361,18.4585,18.5788,389950.16666235,0
+EFX.US,D,19981028,000000,18.4834,18.8283,18.4247,18.4585,196479.61618321,0
+EFX.US,D,19981029,000000,18.3969,19.1295,18.3333,18.8919,195086.25075354,0
+EFX.US,D,19981030,000000,18.9744,19.1642,18.8919,19.0101,335300.06061881,0
+EFX.US,D,19981102,000000,19.1295,19.6572,19.1295,19.5271,224378.11201719,0
+EFX.US,D,19981103,000000,19.6572,19.865,19.1035,19.2279,291765.69077192,0
+EFX.US,D,19981104,000000,19.2856,19.7766,19.1295,19.3481,535601.62284338,0
+EFX.US,D,19981105,000000,19.4684,20.2368,19.4067,20.2368,299752.64250197,0
+EFX.US,D,19981106,000000,20.1404,20.5727,20.0568,20.5727,228549.15394599,0
+EFX.US,D,19981109,000000,20.4525,20.514,19.7766,20.021,211532.9930237,0
+EFX.US,D,19981110,000000,19.9933,19.9933,19.6225,19.7438,176565.05395921,0
+EFX.US,D,19981111,000000,19.6572,20.3929,19.6572,20.2945,285515.16411884,0
+EFX.US,D,19981112,000000,20.3929,20.8819,20.3929,20.6951,309594.73203151,0
+EFX.US,D,19981113,000000,20.6951,20.8222,20.2119,20.4893,224724.18978456,0
+EFX.US,D,19981116,000000,20.6344,20.7645,20.4525,20.6065,224962.62126963,0
+EFX.US,D,19981117,000000,20.6951,21.0399,20.547,20.7905,401642.36379128,0
+EFX.US,D,19981118,000000,20.6951,20.9087,20.6065,20.7645,212342.85524095,0
+EFX.US,D,19981119,000000,20.7645,20.7905,20.514,20.7308,173667.65869753,0
+EFX.US,D,19981120,000000,20.9276,21.3262,20.8639,21.2665,229593.42348822,0
+EFX.US,D,19981123,000000,21.5766,21.7914,21.358,21.7914,225887.17204932,0
+EFX.US,D,19981124,000000,21.5419,21.7557,21.0479,21.204,162670.63522338,0
+EFX.US,D,19981125,000000,21.1423,21.204,20.5897,20.6504,183513.77238715,0
+EFX.US,D,19981127,000000,20.6504,21.023,20.6504,20.9623,48862.357800318,0
+EFX.US,D,19981130,000000,20.8322,20.8322,20.3749,20.4346,225887.17204932,0
+EFX.US,D,19981201,000000,20.3122,20.3122,19.5718,19.9446,331712.52190242,0
+EFX.US,D,19981202,000000,19.9446,20.2527,19.7259,20.1871,196247.22093826,0
+EFX.US,D,19981203,000000,20.2218,20.2218,19.7259,19.7865,151094.13269692,0
+EFX.US,D,19981204,000000,19.6901,20.8899,19.6085,20.8322,320596.78570576,0
+EFX.US,D,19981207,000000,20.8322,21.4176,20.6164,21.4176,357994.31142198,0
+EFX.US,D,19981208,000000,21.3262,21.3262,20.8322,21.1075,376172.44856901,0
+EFX.US,D,19981209,000000,21.1423,21.1423,20.6771,21.1423,258422.50634202,0
+EFX.US,D,19981210,000000,21.023,21.1075,20.9623,21.0479,149467.36598227,0
+EFX.US,D,19981211,000000,20.9276,20.9276,20.4346,20.6504,303231.52889604,0
+EFX.US,D,19981214,000000,20.4623,20.8063,20.4018,20.7725,283658.0142393,0
+EFX.US,D,19981215,000000,20.7725,21.5766,20.7725,21.5766,326851.33651892,0
+EFX.US,D,19981216,000000,21.5419,21.5419,20.8322,21.0827,135229.88759916,0
+EFX.US,D,19981217,000000,21.204,21.6373,21.204,21.6016,233412.35140954,0
+EFX.US,D,19981218,000000,21.3024,22.1553,21.3024,22.1293,378831.41234562,0
+EFX.US,D,19981221,000000,21.8778,22.0329,21.8181,21.9465,423871.82410456,0
+EFX.US,D,19981222,000000,21.9465,22.0042,21.358,21.6612,190922.25110489,0
+EFX.US,D,19981223,000000,17.2329,17.4198,16.2807,16.9914,3264199.4655774,0
+EFX.US,D,19981224,000000,16.9914,17.2051,16.1227,16.3422,1597197.1863256,0
+EFX.US,D,19981228,000000,16.4337,16.557,15.7896,16.0302,2065178.8351693,0
+EFX.US,D,19981229,000000,16.0957,16.1862,15.7558,16.064,1364473.9723307,0
+EFX.US,D,19981230,000000,16.064,16.3075,16.0053,16.1227,947082.05200412,0
+EFX.US,D,19981231,000000,16.1862,17.0172,15.8841,16.8303,1037972.7377392,0
+EFX.US,D,19990104,000000,16.8939,17.2329,16.3781,16.5213,670599.11519759,0
+EFX.US,D,19990105,000000,16.4953,16.9914,16.0053,16.6802,1225649.503735,0
+EFX.US,D,19990106,000000,16.6802,17.2051,16.6802,17.1425,594994.20154789,0
+EFX.US,D,19990107,000000,16.8303,17.6355,16.557,17.5729,864297.03072156,0
+EFX.US,D,19990108,000000,17.8781,18.4317,17.4198,17.5092,732892.10728385,0
+EFX.US,D,19990111,000000,17.5092,17.724,17.0172,17.2329,588860.37553731,0
+EFX.US,D,19990112,000000,17.2051,17.2051,16.557,16.6177,768780.57296794,0
+EFX.US,D,19990113,000000,15.5113,16.064,15.4497,15.7896,1376054.4990173,0
+EFX.US,D,19990114,000000,15.8492,16.3781,15.5709,15.5709,659834.4869684,0
+EFX.US,D,19990115,000000,15.8145,16.3422,15.8145,16.3075,955540.83650422,0
+EFX.US,D,19990119,000000,17.1693,17.724,16.8661,17.2906,2233984.3024432,0
+EFX.US,D,19990120,000000,17.4198,18.4317,17.2329,18.2497,1188138.2954964,0
+EFX.US,D,19990121,000000,18.3094,19.5718,17.9725,19.2696,1643389.5139091,0
+EFX.US,D,19990122,000000,18.9564,19.201,18.4665,18.4913,1049435.5577433,0
+EFX.US,D,19990125,000000,18.4665,19.1125,18.1911,18.9564,573576.6155319,0
+EFX.US,D,19990126,000000,18.9247,19.0778,18.371,18.4317,523560.32982701,0
+EFX.US,D,19990127,000000,18.4317,18.4665,17.9973,18.1573,512676.9888753,0
+EFX.US,D,19990128,000000,18.2826,19.6315,18.2826,19.5101,898455.10756882,0
+EFX.US,D,19990129,000000,19.5459,19.6315,18.863,19.4764,519855.08442812,0
+EFX.US,D,19990201,000000,19.356,19.356,18.4913,18.6225,419932.17138069,0
+EFX.US,D,19990202,000000,18.3094,18.9564,18.3094,18.6822,299874.37334456,0
+EFX.US,D,19990203,000000,18.5629,19.2944,18.5629,19.0778,638180.48154737,0
+EFX.US,D,19990204,000000,19.0191,19.0528,18.6822,18.8363,433482.52442919,0
+EFX.US,D,19990205,000000,19.0778,19.2944,18.6454,19.1125,523327.93458206,0
+EFX.US,D,19990208,000000,19.201,19.201,18.6225,18.7428,280074.49968301,0
+EFX.US,D,19990209,000000,18.7428,18.863,18.4665,18.4913,401642.36379128,0
+EFX.US,D,19990210,000000,18.371,18.5271,17.9386,18.1573,580640.02252229,0
+EFX.US,D,19990211,000000,18.1573,18.5629,18.0331,18.371,590946.90254173,0
+EFX.US,D,19990212,000000,18.6225,18.6822,17.6355,18.1573,344676.35361843,0
+EFX.US,D,19990216,000000,18.2826,18.4068,17.697,18.0967,248003.9558802,0
+EFX.US,D,19990217,000000,18.0967,18.4317,17.6355,17.697,526223.31776371,0
+EFX.US,D,19990218,000000,17.7757,18.4247,17.5579,18.2677,487555.16350044,0
+EFX.US,D,19990219,000000,18.2677,18.3889,17.8372,18.3253,339699.47363247,0
+EFX.US,D,19990222,000000,18.3253,19.0022,18.2319,18.9407,455476.57137746,0
+EFX.US,D,19990223,000000,18.9407,18.9744,18.2677,18.6981,572998.14251958,0
+EFX.US,D,19990224,000000,18.6981,18.9167,18.6056,18.7586,727216.029483,0
+EFX.US,D,19990225,000000,18.6375,18.6642,18.4247,18.5708,530738.42537984,0
+EFX.US,D,19990226,000000,18.6375,18.7586,18.3889,18.6375,359615.04189649,0
+EFX.US,D,19990301,000000,18.5708,18.7249,18.3253,18.6375,341321.210147,0
+EFX.US,D,19990302,000000,18.546,18.6056,18.2319,18.3521,349077.77871214,0
+EFX.US,D,19990303,000000,18.4247,18.4247,18.0789,18.1404,227044.11807395,0
+EFX.US,D,19990304,000000,18.207,18.2915,17.6783,17.8611,422713.87203991,0
+EFX.US,D,19990305,000000,18.0152,18.1136,17.6783,17.8372,654736.88217987,0
+EFX.US,D,19990308,000000,17.8611,17.9218,17.4298,17.4298,496581.35457261,0
+EFX.US,D,19990309,000000,17.3074,17.4298,17.0898,17.3671,1064370.2218613,0
+EFX.US,D,19990310,000000,17.3074,17.4298,16.8383,17.4298,910152.33489786,0
+EFX.US,D,19990311,000000,17.2757,17.6783,17.059,17.0898,532822.94030422,0
+EFX.US,D,19990312,000000,17.0898,17.1862,16.9119,16.9755,504688.0250652,0
+EFX.US,D,19990315,000000,16.9755,17.1256,16.8383,16.9387,437533.84759544,0
+EFX.US,D,19990316,000000,16.9119,17.0003,16.3512,16.4794,715757.23363903,0
+EFX.US,D,19990317,000000,16.4794,16.5401,16.2658,16.3245,614795.08124948,0
+EFX.US,D,19990318,000000,16.0392,17.059,16.0133,17.0341,957504.62662603,0
+EFX.US,D,19990319,000000,17.0341,17.2518,16.6624,16.6624,885719.64693767,0
+EFX.US,D,19990322,000000,16.6961,16.7806,16.6275,16.7806,426189.74031392,0
+EFX.US,D,19990323,000000,16.9119,17.0341,16.1674,16.23,463236.15806266,0
+EFX.US,D,19990324,000000,16.3512,17.1514,16.1316,17.0898,596040.48317017,0
+EFX.US,D,19990325,000000,17.059,17.215,16.7806,16.9387,541503.05360903,0
+EFX.US,D,19990326,000000,16.8135,16.8751,16.2658,16.4119,605185.38696488,0
+EFX.US,D,19990329,000000,16.5043,17.3074,16.4426,17.0898,619191.47614307,0
+EFX.US,D,19990330,000000,16.8383,17.4058,16.7806,17.1862,506776.56414967,0
+EFX.US,D,19990331,000000,17.215,17.3671,16.9387,16.9755,344910.76094342,0
+EFX.US,D,19990401,000000,16.8135,16.8751,16.4119,16.8383,545444.71841294,0
+EFX.US,D,19990405,000000,16.9119,17.6424,16.9119,17.6424,401993.47175876,0
+EFX.US,D,19990406,000000,17.706,17.9883,17.4645,17.4645,713438.31138966,0
+EFX.US,D,19990407,000000,17.5828,18.0152,17.4058,18.0152,503067.2945907,0
+EFX.US,D,19990408,000000,17.9883,18.0529,17.8024,17.9218,328699.43203827,0
+EFX.US,D,19990409,000000,17.8024,17.9218,17.5272,17.8372,256799.76378747,0
+EFX.US,D,19990412,000000,17.706,18.6642,17.5828,18.6056,583418.70506145,0
+EFX.US,D,19990413,000000,18.5082,18.546,18.2319,18.3889,531662.97615953,0
+EFX.US,D,19990414,000000,18.2915,18.9744,17.9218,18.2677,668286.22918834,0
+EFX.US,D,19990415,000000,18.207,18.2319,17.215,17.6186,523560.32982701,0
+EFX.US,D,19990416,000000,17.0341,17.8611,16.8751,17.7757,552042.32887342,0
+EFX.US,D,19990419,000000,18.0152,18.3889,18.0152,18.2915,779896.30916461,0
+EFX.US,D,19990420,000000,18.2319,18.2319,17.8372,17.9218,311677.23487586,0
+EFX.US,D,19990421,000000,17.8372,17.8611,17.4645,17.7418,390644.33427713,0
+EFX.US,D,19990422,000000,17.6186,17.7418,17.2518,17.4058,916871.67620092,0
+EFX.US,D,19990423,000000,17.3433,17.5828,17.215,17.3671,293270.72664396,0
+EFX.US,D,19990426,000000,17.4924,17.9883,17.2518,17.9883,527729.35967578,0
+EFX.US,D,19990427,000000,17.9883,18.3521,17.9883,18.207,443901.074891,0
+EFX.US,D,19990428,000000,18.2319,18.3889,17.9883,18.0152,232252.38726483,0
+EFX.US,D,19990429,000000,18.0789,18.3889,18.0789,18.1404,386007.49581841,0
+EFX.US,D,19990430,000000,18.1404,18.2677,17.5828,17.7418,287249.57711578,0
+EFX.US,D,19990503,000000,17.6186,18.4834,17.5272,18.4247,471806.61300513,0
+EFX.US,D,19990504,000000,18.3889,18.5082,17.9218,18.0152,342362.46156917,0
+EFX.US,D,19990505,000000,17.8372,18.207,17.8024,18.1723,257263.54823734,0
+EFX.US,D,19990506,000000,18.1404,18.1404,17.2757,17.9565,343752.80887876,0
+EFX.US,D,19990507,000000,17.8959,18.5708,17.8959,18.3253,199490.69396731,0
+EFX.US,D,19990510,000000,18.2677,18.5082,18.1404,18.2677,259000.97935433,0
+EFX.US,D,19990511,000000,18.2677,18.4834,18.0152,18.4247,247193.08762294,0
+EFX.US,D,19990512,000000,18.2677,18.2915,17.7757,18.0789,342362.46156917,0
+EFX.US,D,19990513,000000,18.207,18.546,18.1404,18.546,282270.68504977,0
+EFX.US,D,19990514,000000,18.5082,18.5082,17.9565,18.0529,253325.90759351,0
+EFX.US,D,19990517,000000,18.0789,18.0789,17.7757,17.9565,207017.88540758,0
+EFX.US,D,19990518,000000,17.9218,18.0789,17.9218,18.0529,205625.52601793,0
+EFX.US,D,19990519,000000,18.0789,18.3889,18.0152,18.3889,169386.95840638,0
+EFX.US,D,19990520,000000,18.2915,18.4834,18.2915,18.4486,178995.64665096,0
+EFX.US,D,19990521,000000,18.4068,18.5271,18.1236,18.1236,233882.17209954,0
+EFX.US,D,19990524,000000,18.215,18.4317,18.1236,18.1573,161050.9107889,0
+EFX.US,D,19990525,000000,18.2497,18.5271,18.1236,18.1573,228437.48350362,0
+EFX.US,D,19990526,000000,18.215,18.4068,17.5669,17.8124,338312.14444293,0
+EFX.US,D,19990527,000000,17.6882,17.6882,17.3154,17.4128,320017.30665342,0
+EFX.US,D,19990528,000000,17.4128,18.0331,17.4128,17.8124,345141.14410833,0
+EFX.US,D,19990601,000000,17.8124,17.9645,17.3531,17.9645,342829.26413911,0
+EFX.US,D,19990602,000000,17.9645,18.1573,17.9028,18.0331,360193.5149088,0
+EFX.US,D,19990603,000000,17.8781,18.0619,17.8781,17.9386,211763.37618861,0
+EFX.US,D,19990604,000000,17.9973,18.0331,17.4745,17.5918,260388.30854388,0
+EFX.US,D,19990607,000000,17.4745,17.5918,17.0739,17.4457,383464.22664426,0
+EFX.US,D,19990608,000000,17.5092,17.6613,17.3531,17.5918,389020.58568256,0
+EFX.US,D,19990609,000000,17.5918,17.8781,17.2597,17.2906,516380.22219415,0
+EFX.US,D,19990610,000000,17.1613,17.3531,16.885,17.1961,498088.40252469,0
+EFX.US,D,19990611,000000,17.0977,17.1613,16.7299,17.0739,443901.074891,0
+EFX.US,D,19990614,000000,16.9476,17.2906,16.6087,16.8482,225194.01047456,0
+EFX.US,D,19990615,000000,16.6714,17.0977,16.6714,16.885,809071.46978577,0
+EFX.US,D,19990616,000000,16.9476,17.5322,16.9476,17.3154,356368.55074737,0
+EFX.US,D,19990617,000000,17.2597,17.5092,17.0421,17.3154,475512.86444404,0
+EFX.US,D,19990618,000000,17.1613,17.4745,17.1613,17.4128,481070.22952236,0
+EFX.US,D,19990621,000000,17.1335,17.4457,17.0739,17.2906,137548.80984853,0
+EFX.US,D,19990622,000000,17.2597,17.4128,17.1613,17.1961,445636.49392796,0
+EFX.US,D,19990623,000000,17.223,17.3531,17.0739,17.1961,301143.99585159,0
+EFX.US,D,19990624,000000,17.1961,17.3154,16.9834,17.1961,339118.98854011,0
+EFX.US,D,19990625,000000,17.0739,17.5092,17.0739,17.2597,383231.83139931,0
+EFX.US,D,19990628,000000,17.1335,17.9973,17.0977,17.8124,669676.57649795,0
+EFX.US,D,19990629,000000,17.9028,17.9645,17.4745,17.724,258883.27267183,0
+EFX.US,D,19990630,000000,17.6613,17.7507,17.223,17.6613,304275.79843828,0
+EFX.US,D,19990701,000000,17.6882,18.2746,17.6882,18.2497,419010.63872107,0
+EFX.US,D,19990702,000000,18.1236,18.2746,17.724,17.8462,312841.22318063,0
+EFX.US,D,19990706,000000,17.7837,17.8781,17.5092,17.7507,464741.1939347,0
+EFX.US,D,19990707,000000,17.8124,17.8781,17.6882,17.7507,204702.98731829,0
+EFX.US,D,19990708,000000,17.7507,17.7507,17.5322,17.6266,594185.34537068,0
+EFX.US,D,19990709,000000,17.6266,17.7507,17.3771,17.5918,360767.96376104,0
+EFX.US,D,19990712,000000,17.8124,17.8124,17.3154,17.3771,210254.31615648,0
+EFX.US,D,19990713,000000,17.4457,17.5092,17.223,17.223,218361.99268909,0
+EFX.US,D,19990714,000000,17.223,17.6882,17.223,17.3154,557480.98122921,0
+EFX.US,D,19990715,000000,17.4457,17.724,17.4457,17.5918,610511.36283827,0
+EFX.US,D,19990716,000000,17.5669,17.7507,17.4128,17.6882,731156.6882469,0
+EFX.US,D,19990719,000000,17.6882,17.7507,16.885,17.3154,498432.46821202,0
+EFX.US,D,19990720,000000,17.0093,17.1961,16.7299,16.9218,1818219.1488313,0
+EFX.US,D,19990721,000000,17.1613,17.1613,16.9218,17.0421,830838.1516892,0
+EFX.US,D,19990722,000000,17.0093,17.0093,16.7648,16.8214,783952.66253097,0
+EFX.US,D,19990723,000000,16.7876,16.8482,16.574,16.8214,483617.5228566,0
+EFX.US,D,19990726,000000,16.7648,16.8482,16.549,16.7876,300101.7383894,0
+EFX.US,D,19990727,000000,16.8214,17.2906,16.7051,17.2597,756508.89678667,0
+EFX.US,D,19990728,000000,17.2597,17.3154,16.8214,16.9218,719690.85012278,0
+EFX.US,D,19990729,000000,17.0421,17.0421,16.3949,16.4506,426308.45303645,0
+EFX.US,D,19990730,000000,16.5143,16.549,16.2379,16.2658,377099.01142874,0
+EFX.US,D,19990802,000000,16.2051,16.9476,16.1395,16.6714,437884.95556292,0
+EFX.US,D,19990803,000000,16.7648,16.885,16.574,16.6355,280304.88284791,0
+EFX.US,D,19990804,000000,16.5143,16.549,15.8304,15.8304,249161.90794486,0
+EFX.US,D,19990805,000000,15.5898,16.885,15.4586,16.8482,718187.82633079,0
+EFX.US,D,19990806,000000,16.7299,16.7876,16.1147,16.2379,602983.16535798,0
+EFX.US,D,19990809,000000,16.2051,16.3323,16.1763,16.2051,115897.82254756,0
+EFX.US,D,19990810,000000,16.1395,16.2051,15.7459,15.9278,204120.49014589,0
+EFX.US,D,19990811,000000,15.9278,16.1763,15.7727,16.1763,169737.06033384,0
+EFX.US,D,19990812,000000,16.2379,16.7876,16.1395,16.4506,561656.0473181,0
+EFX.US,D,19990813,000000,16.3949,16.8214,16.3612,16.7648,293619.8225314,0
+EFX.US,D,19990816,000000,16.7051,16.7299,16.4884,16.7299,374782.1012594,0
+EFX.US,D,19990817,000000,16.7648,16.7648,16.2379,16.4506,276252.55364163,0
+EFX.US,D,19990818,000000,16.3949,16.574,16.2051,16.5143,254487.88381825,0
+EFX.US,D,19990819,000000,16.3949,16.4506,15.9875,16.2985,261318.89556369,0
+EFX.US,D,19990820,000000,13.9149,14.1038,13.6128,13.8871,3896362.8217567,0
+EFX.US,D,19990823,000000,14.0531,14.6475,14.0283,14.4944,3602509.5979403,0
+EFX.US,D,19990824,000000,14.4944,14.9487,14.398,14.892,1185126.2116723,0
+EFX.US,D,19990825,000000,15.0789,15.0789,14.6475,14.8304,882713.59935367,0
+EFX.US,D,19990826,000000,14.8662,14.8662,14.6475,14.8046,645940.06823257,0
+EFX.US,D,19990827,000000,14.6704,14.8304,14.583,14.734,626256.89521351,0
+EFX.US,D,19990830,000000,14.7072,14.8046,14.4944,14.6475,533054.32950915,0
+EFX.US,D,19990831,000000,14.5541,15.3304,14.5541,15.1425,999650.66124336,0
+EFX.US,D,19990901,000000,15.2629,15.389,14.892,15.0183,773762.48315401,0
+EFX.US,D,19990902,000000,14.892,14.9248,14.4944,14.734,423871.82410456,0
+EFX.US,D,19990903,000000,14.892,15.389,14.7698,15.0421,862446.92312218,0
+EFX.US,D,19990907,000000,15.1425,15.2629,14.9487,15.0183,579483.07649766,0
+EFX.US,D,19990908,000000,14.9864,15.3304,14.9864,15.2629,760560.21995292,0
+EFX.US,D,19990909,000000,15.2966,15.3304,14.9487,15.1425,580290.92663485,0
+EFX.US,D,19990910,000000,15.1425,15.1425,14.398,14.4587,1098177.190741,0
+EFX.US,D,19990913,000000,14.4944,14.5203,13.9318,14.0531,840796.94186123,0
+EFX.US,D,19990914,000000,13.9676,14.0283,13.2748,13.8682,1331706.2427931,0
+EFX.US,D,19990915,000000,13.8971,14.1456,13.8971,14.1127,737868.98726981,0
+EFX.US,D,19990916,000000,14.1127,14.1127,13.6566,13.8095,873563.66535886,0
+EFX.US,D,19990917,000000,13.8344,14.0283,13.8095,13.9318,409977.40536875,0
+EFX.US,D,19990920,000000,13.8971,13.8971,13.4061,13.5601,284937.69714655,0
+EFX.US,D,19990921,000000,13.4995,13.8682,13.3693,13.8682,571608.80125,0
+EFX.US,D,19990922,000000,13.8095,13.8095,13.5263,13.7748,496811.73773751,0
+EFX.US,D,19990923,000000,13.743,13.9676,13.7171,13.743,392960.23840643,0
+EFX.US,D,19990924,000000,13.7171,13.8682,13.5263,13.5869,280997.03838265,0
+EFX.US,D,19990927,000000,13.6566,13.8971,13.5263,13.7171,448995.66155947,0
+EFX.US,D,19990928,000000,13.7171,13.743,13.4308,13.5601,383929.01713415,0
+EFX.US,D,19990929,000000,13.5601,13.9676,13.5263,13.8971,647098.02029722,0
+EFX.US,D,19990930,000000,13.8344,13.9676,13.7171,13.9676,325923.76761917,0
+EFX.US,D,19991001,000000,13.9318,13.9318,13.4627,13.743,297439.75649273,0
+EFX.US,D,19991004,000000,13.743,13.8344,13.0332,13.3434,651379.72662839,0
+EFX.US,D,19991005,000000,13.3693,13.4061,13.0015,13.0332,780707.17742187,0
+EFX.US,D,19991006,000000,13.0332,13.0939,12.6258,13.0332,991316.62570591,0
+EFX.US,D,19991007,000000,13.1536,13.3693,13.1536,13.2152,494730.2409332,0
+EFX.US,D,19991008,000000,13.25,13.6217,13.0939,13.4061,533054.32950915,0
+EFX.US,D,19991011,000000,13.3434,13.4061,13.0015,13.0939,162208.86285356,0
+EFX.US,D,19991012,000000,13.0939,13.1893,12.6625,13.1893,307860.31903459,0
+EFX.US,D,19991013,000000,13.1536,13.1536,12.1974,12.1974,276482.93680654,0
+EFX.US,D,19991014,000000,12.2898,12.748,12.2898,12.748,535715.30536581,0
+EFX.US,D,19991015,000000,12.748,12.748,12.3485,12.4379,313995.1510852,0
+EFX.US,D,19991018,000000,12.411,12.6625,12.1635,12.3485,435566.03331354,0
+EFX.US,D,19991019,000000,12.5343,12.6625,12.1367,12.2569,960514.69837011,0
+EFX.US,D,19991020,000000,12.3156,12.8156,12.2898,12.748,428272.24315825,0
+EFX.US,D,19991021,000000,12.6258,13.0939,12.1974,12.904,365404.80221976,0
+EFX.US,D,19991022,000000,13.1268,13.3434,12.8424,13.1893,463816.64315502,0
+EFX.US,D,19991025,000000,13.0939,13.0939,12.748,12.748,281574.50535494,0
+EFX.US,D,19991026,000000,12.8424,13.1268,12.6625,12.6894,469487.69075576,0
+EFX.US,D,19991027,000000,12.748,13.0571,12.6894,13.0015,304275.79843828,0
+EFX.US,D,19991028,000000,13.0939,13.5869,13.0939,13.5869,354406.7727056,0
+EFX.US,D,19991029,000000,13.6566,13.6833,13.3434,13.4061,373276.05934734,0
+EFX.US,D,19991101,000000,13.5869,13.8344,13.4995,13.6833,614447.99744208,0
+EFX.US,D,19991102,000000,13.5869,14.0531,13.5869,13.743,769823.83647016,0
+EFX.US,D,19991103,000000,13.7171,13.9318,13.6217,13.7171,398632.29204719,0
+EFX.US,D,19991104,000000,13.7171,13.8344,13.5263,13.5601,295472.94825086,0
+EFX.US,D,19991105,000000,13.6833,13.9676,13.6833,13.6833,249969.75808205,0
+EFX.US,D,19991108,000000,13.6566,13.8095,13.5263,13.743,385317.35236371,0
+EFX.US,D,19991109,000000,13.8344,13.8344,13.0571,13.25,600088.78821636,0
+EFX.US,D,19991110,000000,13.3086,13.5869,13.2152,13.4061,334026.41395169,0
+EFX.US,D,19991111,000000,13.3086,13.4061,13.0332,13.1893,542085.55078143,0
+EFX.US,D,19991112,000000,12.9747,12.9747,12.1974,12.748,1916978.0735739,0
+EFX.US,D,19991115,000000,12.748,13.1536,12.6258,13.0332,743547.07715071,0
+EFX.US,D,19991117,000000,13.3693,13.4061,12.904,12.9388,281343.11615002,0
+EFX.US,D,19991118,000000,13.0015,13.25,12.7252,12.748,283082.55934705,0
+EFX.US,D,19991119,000000,12.5343,12.7808,12.3156,12.7808,463584.24791007,0
+EFX.US,D,19991122,000000,12.6715,12.6715,12.2978,12.3325,279722.38567551,0
+EFX.US,D,19991123,000000,12.4289,12.4289,11.8325,11.9269,835472.97806788,0
+EFX.US,D,19991124,000000,11.8683,11.9518,11.4618,11.8683,840329.13325127,0
+EFX.US,D,19991126,000000,11.9518,12.083,11.8325,12.0214,343985.20412371,0
+EFX.US,D,19991129,000000,11.7729,12.3325,11.7729,12.1447,865573.69550874,0
+EFX.US,D,19991130,000000,12.0214,12.4896,11.9518,12.3325,537456.76064288,0
+EFX.US,D,19991201,000000,12.1118,12.3922,11.9866,12.1814,483962.59458395,0
+EFX.US,D,19991202,000000,12.1118,12.2421,11.9518,11.9866,324882.516197,0
+EFX.US,D,19991203,000000,12.0214,12.2421,12.0214,12.0463,294660.06791354,0
+EFX.US,D,19991206,000000,11.9866,12.1814,11.9518,11.9518,364362.54475757,0
+EFX.US,D,19991207,000000,11.9518,11.9866,11.582,11.6189,772140.74663949,0
+EFX.US,D,19991208,000000,11.6189,11.7987,11.4618,11.5572,670368.73203267,0
+EFX.US,D,19991209,000000,11.5224,11.7729,11.5224,11.7103,523439.60502444,0
+EFX.US,D,19991210,000000,11.582,11.7103,11.3057,11.4618,433482.52442919,0
+EFX.US,D,19991213,000000,11.4618,11.5224,11.4021,11.428,382655.37046703,0
+EFX.US,D,19991214,000000,11.428,11.5224,11.0552,11.1476,666896.88791876,0
+EFX.US,D,19991215,000000,11.0781,11.3057,10.9965,11.0552,909802.23297041,0
+EFX.US,D,19991216,000000,11.0214,11.0214,10.6129,10.8037,534560.37142121,0
+EFX.US,D,19991217,000000,10.6835,10.7451,10.0284,10.2401,1180151.3437664,0
+EFX.US,D,19991220,000000,10.2401,11.1755,10.089,11.1139,1008791.540878,0
+EFX.US,D,19991221,000000,10.927,11.0781,10.3982,10.8037,806177.09264415,0
+EFX.US,D,19991222,000000,10.8037,11.1476,10.5881,11.1139,684259.12660841,0
+EFX.US,D,19991223,000000,11.1755,11.8932,11.1476,11.5224,784993.91395314,0
+EFX.US,D,19991227,000000,11.4021,11.4876,11.0781,11.2719,528307.83268809,0
+EFX.US,D,19991228,000000,11.3674,11.6189,11.2719,11.4876,585039.43553595,0
+EFX.US,D,19991229,000000,11.582,11.6764,11.4618,11.4876,433018.73997931,0
+EFX.US,D,19991230,000000,11.4876,11.7103,11.4876,11.6189,409513.62091887,0
+EFX.US,D,19991231,000000,11.5572,11.8683,11.5224,11.7371,320363.38442079,0
+EFX.US,D,20000103,000000,11.4876,11.582,10.4956,11.1476,509547.19836866,0
+EFX.US,D,20000104,000000,10.9011,11.0781,10.7451,10.7709,612597.88984269,0
+EFX.US,D,20000105,000000,10.8674,11.0552,10.6129,10.6467,419588.10569336,0
+EFX.US,D,20000106,000000,10.7709,10.7709,10.3723,10.5284,568598.72950592,0
+EFX.US,D,20000107,000000,10.6835,11.1476,10.4956,11.0214,413337.57904029,0
+EFX.US,D,20000110,000000,10.9011,11.0552,10.8674,10.927,312841.22318063,0
+EFX.US,D,20000111,000000,10.9011,11.2719,10.9011,11.245,554240.52632021,0
+EFX.US,D,20000112,000000,11.1139,11.2113,10.4956,10.7451,385662.42409106,0
+EFX.US,D,20000113,000000,10.7103,10.7451,9.96675,10.1238,952410.03995757,0
+EFX.US,D,20000114,000000,10.3376,10.5881,10.0613,10.5881,879002.31771466,0
+EFX.US,D,20000118,000000,10.5543,10.7451,10.3982,10.4956,501561.25267863,0
+EFX.US,D,20000119,000000,10.4618,10.8037,10.434,10.5543,423987.51870703,0
+EFX.US,D,20000120,000000,10.6129,10.7103,10.2779,10.3038,310986.08538114,0
+EFX.US,D,20000121,000000,10.4956,10.5284,10.089,10.1835,470765.36158296,0
+EFX.US,D,20000124,000000,10.1507,10.2182,9.89623,9.89623,822968.90664166,0
+EFX.US,D,20000125,000000,10.089,11.6427,10.0284,10.5881,1707648.3081972,0
+EFX.US,D,20000126,000000,10.5284,10.6467,10.0613,10.5881,1016440.4631608,0
+EFX.US,D,20000127,000000,10.6835,11.1476,10.4956,10.6835,1215467.3726782,0
+EFX.US,D,20000128,000000,10.7103,10.8415,10.5881,10.7451,882594.88663114,0
+EFX.US,D,20000131,000000,10.7451,10.7709,10.3982,10.7103,415536.78252711,0
+EFX.US,D,20000201,000000,10.6129,10.6129,10.2779,10.4618,913165.42476201,0
+EFX.US,D,20000202,000000,10.3376,10.7709,10.3376,10.7103,689935.20440926,0
+EFX.US,D,20000203,000000,11.0781,11.0781,10.5881,10.8415,614332.30283961,0
+EFX.US,D,20000204,000000,10.927,10.9618,10.6129,10.7709,516032.13234673,0
+EFX.US,D,20000207,000000,10.6467,10.6835,10.4956,10.6129,245339.96190348,0
+EFX.US,D,20000208,000000,10.7103,10.9965,10.6129,10.9965,404881.81266025,0
+EFX.US,D,20000209,000000,10.7709,10.8037,10.5284,10.7103,572534.35806971,0
+EFX.US,D,20000210,000000,10.7709,11.0552,10.6835,10.927,673490.47421915,0
+EFX.US,D,20000211,000000,11.2113,11.4021,10.9011,11.0552,999763.33772575,0
+EFX.US,D,20000214,000000,11.3674,11.3674,10.9011,10.9618,423871.82410456,0
+EFX.US,D,20000215,000000,10.927,11.1139,10.7709,10.927,527729.35967578,0
+EFX.US,D,20000216,000000,10.927,10.9965,10.7103,10.8415,490907.2888518,0
+EFX.US,D,20000217,000000,10.8037,10.9011,10.7103,10.8415,493809.7143136,0
+EFX.US,D,20000218,000000,11.0035,11.0711,10.6656,10.6656,683562.9469136,0
+EFX.US,D,20000222,000000,10.4787,10.6288,10.2869,10.597,490561.21108444,0
+EFX.US,D,20000223,000000,10.4787,11.0035,10.4787,10.8853,438000.65016538,0
+EFX.US,D,20000224,000000,10.9171,11.0035,10.2262,10.9807,588517.31589,0
+EFX.US,D,20000225,000000,10.9807,10.9807,10.5125,10.6914,492874.09709368,0
+EFX.US,D,20000228,000000,10.5125,10.597,10.3206,10.597,533631.79648144,0
+EFX.US,D,20000229,000000,10.597,10.8226,10.4787,10.597,361463.13741583,0
+EFX.US,D,20000301,000000,10.6288,10.6288,10.4439,10.5364,316547.47461955,0
+EFX.US,D,20000302,000000,10.6288,10.6914,10.3206,10.5711,1877958.8113433,0
+EFX.US,D,20000303,000000,10.3813,10.9171,10.3465,10.5125,483962.59458395,0
+EFX.US,D,20000306,000000,10.3813,10.6288,10.2262,10.5364,433366.82982672,0
+EFX.US,D,20000307,000000,10.4171,10.6914,10.3206,10.4171,587935.82475762,0
+EFX.US,D,20000308,000000,10.2869,10.5125,10.1914,10.4787,379989.36441027,0
+EFX.US,D,20000309,000000,10.5125,10.9807,10.4171,10.7272,640380.69107421,0
+EFX.US,D,20000310,000000,10.5711,11.0711,10.5364,11.0394,418891.92599854,0
+EFX.US,D,20000313,000000,10.7869,11.0394,10.6914,11.0035,635167.39168322,0
+EFX.US,D,20000314,000000,10.8853,11.0035,10.762,10.7869,358806.18571927,0
+EFX.US,D,20000315,000000,10.6656,11.1308,10.5711,11.0959,585153.11805837,0
+EFX.US,D,20000316,000000,11.4439,12.1974,11.3226,12.1635,746553.12473471,0
+EFX.US,D,20000317,000000,11.0035,12.1019,11.0035,12.0035,1011459.5590148,0
+EFX.US,D,20000320,000000,11.8872,11.9439,11.0959,11.3842,517075.39584895,0
+EFX.US,D,20000321,000000,11.5055,11.5403,11.1308,11.4439,387518.56793058,0
+EFX.US,D,20000322,000000,11.6676,11.6676,11.1308,11.5731,458026.88283175,0
+EFX.US,D,20000323,000000,11.4439,12.0373,11.2878,12.0035,518233.34791359,0
+EFX.US,D,20000324,000000,12.0035,12.1974,11.8494,12.1367,561656.0473181,0
+EFX.US,D,20000327,000000,12.1367,12.4806,12.1367,12.3832,448416.18250713,0
+EFX.US,D,20000328,000000,12.5074,12.7569,12.4806,12.4806,488478.70824009,0
+EFX.US,D,20000329,000000,12.3485,12.5074,12.0035,12.1367,657519.58887911,0
+EFX.US,D,20000330,000000,12.1367,12.4459,12.1019,12.3485,408473.37553672,0
+EFX.US,D,20000331,000000,12.5074,12.7341,12.2898,12.6357,469142.61902842,0
+EFX.US,D,20000403,000000,12.6625,13.0114,12.5074,13.0114,527611.65299326,0
+EFX.US,D,20000404,000000,12.9458,13.2579,12.7569,12.8871,544401.45491074,0
+EFX.US,D,20000405,000000,12.9458,13.1356,12.6009,12.9835,390529.64571469,0
+EFX.US,D,20000406,000000,12.8514,13.6049,12.8514,13.5422,415996.5428169,0
+EFX.US,D,20000407,000000,13.6376,14.8573,13.1356,14.1634,686807.42598267,0
+EFX.US,D,20000410,000000,14.067,14.067,13.735,13.8524,254487.88381825,0
+EFX.US,D,20000411,000000,13.7907,14.3523,13.57,14.0442,365984.2812721,0
+EFX.US,D,20000412,000000,14.0442,14.6395,13.6049,14.3195,473769.39708693,0
+EFX.US,D,20000413,000000,14.2619,14.2619,13.415,13.5422,550420.59235889,0
+EFX.US,D,20000414,000000,13.57,13.57,12.7569,13.233,870323.21044987,0
+EFX.US,D,20000417,000000,13.1019,13.1993,12.8871,12.9835,1065296.784721,0
+EFX.US,D,20000418,000000,12.9835,13.0422,12.6625,12.7569,1309129.6986724,0
+EFX.US,D,20000419,000000,12.7569,12.8246,12.3485,12.3485,930879.77745916,0
+EFX.US,D,20000420,000000,12.411,12.8871,12.3832,12.7888,554586.60408759,0
+EFX.US,D,20000424,000000,12.6625,12.9835,12.5751,12.6625,383578.9152067,0
+EFX.US,D,20000425,000000,12.7341,13.4468,12.6009,13.233,608427.85395391,0
+EFX.US,D,20000426,000000,13.1019,13.1356,12.5423,12.5751,634361.55362606,0
+EFX.US,D,20000427,000000,12.4806,12.5074,12.0035,12.3832,542783.7425563,0
+EFX.US,D,20000428,000000,12.3832,12.3832,12.1974,12.1974,315615.88155971,0
+EFX.US,D,20000501,000000,12.2331,12.6973,12.2331,12.5074,501445.55807617,0
+EFX.US,D,20000502,000000,12.4806,12.5751,12.3485,12.3832,628337.3859778,0
+EFX.US,D,20000503,000000,12.3832,12.411,12.0373,12.3236,794830.97328258,0
+EFX.US,D,20000504,000000,12.2898,12.8246,12.2898,12.4459,745621.53167487,0
+EFX.US,D,20000505,000000,12.4806,12.7888,12.4806,12.5423,311220.49270613,0
+EFX.US,D,20000508,000000,12.5074,12.7888,12.2898,12.4806,384971.27459634,0
+EFX.US,D,20000509,000000,12.4806,12.6357,12.1974,12.2569,636911.86508036,0
+EFX.US,D,20000510,000000,12.2898,12.2898,11.6944,11.917,549842.11934657,0
+EFX.US,D,20000511,000000,11.9439,12.1635,11.754,12.0731,598472.08190194,0
+EFX.US,D,20000512,000000,12.1019,12.3832,11.8872,12.1974,316892.54634689,0
+EFX.US,D,20000515,000000,12.3236,12.5423,12.3236,12.411,222878.10634525,0
+EFX.US,D,20000516,000000,12.4459,12.7341,12.411,12.411,462309.59520293,0
+EFX.US,D,20000517,000000,12.3832,12.4806,12.2898,12.3236,457564.1044219,0
+EFX.US,D,20000518,000000,12.3236,12.8514,12.3236,12.5074,474468.59490181,0
+EFX.US,D,20000519,000000,12.2898,12.5074,12.2898,12.4459,347803.126005,0
+EFX.US,D,20000522,000000,12.4459,12.5423,12.2898,12.3236,304385.4568006,0
+EFX.US,D,20000523,000000,12.3076,13.0015,12.2421,12.904,560142.96312589,0
+EFX.US,D,20000524,000000,12.904,13.4388,12.8056,12.9647,900308.23328827,0
+EFX.US,D,20000525,000000,13.0939,13.3086,13.0571,13.1178,326270.85142656,0
+EFX.US,D,20000526,000000,13.4388,13.6903,13.3086,13.5263,609930.87774591,0
+EFX.US,D,20000530,000000,13.4388,13.75,13.4061,13.7171,369915.8856758,0
+EFX.US,D,20000531,000000,13.7171,14.0034,13.6217,13.906,365404.80221976,0
+EFX.US,D,20000601,000000,13.8682,14.0949,13.8095,13.8682,529580.47331518,0
+EFX.US,D,20000602,000000,13.906,14.2529,13.8434,14.0949,460227.0923586,0
+EFX.US,D,20000605,000000,13.9676,14.2867,13.906,14.0949,319439.83968112,0
+EFX.US,D,20000606,000000,13.9676,14.0034,13.75,13.9408,196013.81965329,0
+EFX.US,D,20000607,000000,13.8682,14.1297,13.8434,14.0601,445290.41616058,0
+EFX.US,D,20000608,000000,14.0949,14.1903,13.9408,14.0034,237467.69873588,0
+EFX.US,D,20000609,000000,13.9408,14.0949,13.7171,14.0034,200994.72379934,0
+EFX.US,D,20000612,000000,14.1297,14.1297,13.4995,13.5601,185714.98795402,0
+EFX.US,D,20000613,000000,13.5263,13.75,13.4388,13.5949,145886.86954605,0
+EFX.US,D,20000614,000000,13.5263,13.6903,13.3086,13.4995,550652.98760384,0
+EFX.US,D,20000615,000000,13.3693,13.5263,13.0571,13.3693,478292.55302323,0
+EFX.US,D,20000616,000000,12.9289,13.1705,12.9289,13.1536,513721.25841754,0
+EFX.US,D,20000619,000000,13.0939,13.1536,12.8056,13.0015,357760.91013701,0
+EFX.US,D,20000620,000000,13.0015,13.3693,12.9647,13.1536,229129.63903835,0
+EFX.US,D,20000621,000000,13.0254,13.25,12.9647,13.0939,221720.15428059,0
+EFX.US,D,20000622,000000,13.0015,13.2152,12.904,12.9647,289564.47520506,0
+EFX.US,D,20000623,000000,13.0015,13.25,13.0015,13.1803,184554.0177693,0
+EFX.US,D,20000626,000000,13.1803,13.25,12.8056,13.0015,158737.01873963,0
+EFX.US,D,20000627,000000,12.904,13.3086,12.8693,13.1803,339699.47363247,0
+EFX.US,D,20000628,000000,13.3086,13.6903,13.25,13.4805,328236.65362842,0
+EFX.US,D,20000629,000000,13.3434,13.6217,13.3086,13.5601,266414.48827217,0
+EFX.US,D,20000630,000000,13.4388,13.5601,13.1536,13.1803,430701.82980998,0
+EFX.US,D,20000703,000000,13.25,13.4995,13.0939,13.4995,145536.76761859,0
+EFX.US,D,20000705,000000,13.4388,13.4388,13.1803,13.1803,160699.80282143,0
+EFX.US,D,20000706,000000,13.25,13.25,13.0254,13.0571,170431.22794861,0
+EFX.US,D,20000707,000000,13.1803,13.4061,13.0939,13.25,166142.47933731,0
+EFX.US,D,20000710,000000,13.1178,13.25,12.8056,12.904,367837.40699155,0
+EFX.US,D,20000711,000000,12.8056,13.0015,12.6535,12.9647,364013.44887014,0
+EFX.US,D,20000712,000000,12.9647,13.1536,12.8056,13.1536,240940.54888981,0
+EFX.US,D,20000713,000000,13.0571,13.1536,12.8335,13.0015,239779.5787051,0
+EFX.US,D,20000714,000000,12.9289,13.3693,12.9289,13.3086,255415.45271799,0
+EFX.US,D,20000717,000000,13.0015,13.25,12.8693,13.0114,209909.24442914,0
+EFX.US,D,20000718,000000,12.6535,12.9289,12.6535,12.6535,280304.88284791,0
+EFX.US,D,20000719,000000,12.6794,12.9647,12.6535,12.7729,212804.62761078,0
+EFX.US,D,20000720,000000,12.6794,12.9289,12.6794,12.7152,264789.73363758,0
+EFX.US,D,20000721,000000,12.748,13.0571,12.748,12.904,341554.61143197,0
+EFX.US,D,20000724,000000,12.8335,12.8335,12.6535,12.748,215351.92094501,0
+EFX.US,D,20000725,000000,12.6535,12.8693,12.6535,12.748,412524.69870297,0
+EFX.US,D,20000726,000000,12.748,12.748,12.0214,12.0214,740993.74757634,0
+EFX.US,D,20000727,000000,12.0214,12.2152,11.8325,11.9269,379068.83779067,0
+EFX.US,D,20000728,000000,11.8932,12.083,11.6764,11.7103,145422.07905616,0
+EFX.US,D,20000731,000000,11.9618,11.9618,11.7371,11.8683,382305.26853958,0
+EFX.US,D,20000801,000000,11.8932,12.3653,11.8683,12.3076,260388.30854388,0
+EFX.US,D,20000802,000000,12.4289,12.4289,11.9866,12.1198,249969.75808205,0
+EFX.US,D,20000803,000000,12.2152,12.3653,12.083,12.1814,327312.10284874,0
+EFX.US,D,20000804,000000,12.3653,12.6794,12.3325,12.6168,229129.63903835,0
+EFX.US,D,20000807,000000,12.4995,12.6535,12.2152,12.4289,223571.26792001,0
+EFX.US,D,20000808,000000,12.4289,12.5581,12.2421,12.4289,109528.58317195,0
+EFX.US,D,20000809,000000,12.3076,12.4289,12.1546,12.4289,133840.54632958,0
+EFX.US,D,20000810,000000,12.5581,13.0571,12.5244,12.6535,415074.00411725,0
+EFX.US,D,20000811,000000,12.6168,12.6535,12.5244,12.6168,116132.22987255,0
+EFX.US,D,20000814,000000,12.582,12.904,12.5581,12.904,448995.66155947,0
+EFX.US,D,20000815,000000,12.8335,12.9647,12.7152,12.8335,270002.02698856,0
+EFX.US,D,20000816,000000,12.8335,13.0254,12.7152,12.7729,112775.07432107,0
+EFX.US,D,20000817,000000,12.904,12.904,12.5244,12.6168,105011.46347578,0
+EFX.US,D,20000818,000000,12.5581,12.7729,12.4289,12.748,372814.28697751,0
+EFX.US,D,20000821,000000,12.748,12.7729,12.5581,12.6535,198212.01710009,0
+EFX.US,D,20000822,000000,12.582,12.6535,12.5581,12.5581,132571.92986256,0
+EFX.US,D,20000823,000000,12.6009,12.6715,12.4459,12.6357,341321.210147,0
+EFX.US,D,20000824,000000,12.5423,12.8514,12.4459,12.6009,510705.15043331,0
+EFX.US,D,20000825,000000,12.5074,12.5751,12.4806,12.5074,131062.86983043,0
+EFX.US,D,20000828,000000,12.4806,12.7888,12.4806,12.6357,183743.14951204,0
+EFX.US,D,20000829,000000,12.5751,12.7569,12.5074,12.6715,237580.37521828,0
+EFX.US,D,20000830,000000,12.6009,12.9835,12.5751,12.6973,339001.28185761,0
+EFX.US,D,20000831,000000,12.6009,13.0422,12.6009,12.8246,335879.53967114,0
+EFX.US,D,20000901,000000,12.6009,12.7888,12.5751,12.6357,325459.9831693,0
+EFX.US,D,20000905,000000,12.6357,12.8246,12.6009,12.6973,224267.44761483,0
+EFX.US,D,20000906,000000,12.6715,12.9458,12.5751,12.8514,438000.65016538,0
+EFX.US,D,20000907,000000,12.7341,12.7341,12.411,12.4806,381496.41236236,0
+EFX.US,D,20000908,000000,12.4459,13.3255,12.411,13.1705,494032.04915834,0
+EFX.US,D,20000911,000000,13.1088,13.3613,13.1088,13.1705,313647.06123779,0
+EFX.US,D,20000912,000000,13.1088,13.4239,13.1088,13.3613,406506.56729485,0
+EFX.US,D,20000913,000000,13.233,13.5512,13.2072,13.3613,500059.23492666,0
+EFX.US,D,20000914,000000,13.3255,13.5173,13.2679,13.2679,350698.50918665,0
+EFX.US,D,20000915,000000,13.1088,13.1088,12.921,12.9458,331829.22254491,0
+EFX.US,D,20000918,000000,12.8246,12.8246,12.4459,12.6357,351853.44313124,0
+EFX.US,D,20000919,000000,12.6357,12.8871,12.411,12.6973,390293.22630965,0
+EFX.US,D,20000920,000000,12.6009,12.6009,12.3156,12.4459,461961.50535553,0
+EFX.US,D,20000921,000000,12.4459,12.6009,12.2898,12.5423,391223.81332947,0
+EFX.US,D,20000922,000000,12.5751,13.0422,12.411,12.8514,395043.74729079,0
+EFX.US,D,20000925,000000,12.7569,12.9835,12.6973,12.7888,260970.80571628,0
+EFX.US,D,20000926,000000,12.8514,13.0194,12.3485,12.7341,419010.63872107,0
+EFX.US,D,20000927,000000,12.8514,13.233,12.7341,13.2072,495890.20507789,0
+EFX.US,D,20000928,000000,13.2072,13.743,13.2072,13.7092,471343.83459528,0
+EFX.US,D,20000929,000000,13.6744,13.7092,13.2679,13.579,296282.8104681,0
+EFX.US,D,20001002,000000,13.9935,13.9935,13.1088,13.4558,598126.00413458,0
+EFX.US,D,20001003,000000,13.8593,15.0888,13.7668,15.0888,1841724.2678917,0
+EFX.US,D,20001004,000000,14.9676,16.3245,14.909,15.1595,1916747.6904091,0
+EFX.US,D,20001005,000000,15.0272,15.8492,15.0272,15.5282,718996.68250801,0
+EFX.US,D,20001006,000000,15.4686,15.4686,14.5541,14.7151,1015163.7983737,0
+EFX.US,D,20001009,000000,14.8383,14.8383,14.1127,14.5303,209563.16666176,0
+EFX.US,D,20001010,000000,14.5541,14.5541,14.1456,14.3364,262824.93747575,0
+EFX.US,D,20001011,000000,14.2798,14.7151,13.8593,14.5303,410554.87234104,0
+EFX.US,D,20001012,000000,14.5303,14.5303,14.1804,14.4944,550652.98760384,0
+EFX.US,D,20001013,000000,14.5541,14.7429,14.2072,14.7429,334723.59968653,0
+EFX.US,D,20001016,000000,14.7429,15.2181,14.6804,14.8126,338656.21013026,0
+EFX.US,D,20001017,000000,14.6804,14.8126,14.4587,14.5303,226931.44159155,0
+EFX.US,D,20001018,000000,14.4329,14.4944,14.1456,14.398,279493.00855062,0
+EFX.US,D,20001019,000000,14.3712,15.5978,14.3712,15.5282,593029.40538606,0
+EFX.US,D,20001020,000000,15.408,15.6256,15.408,15.563,353131.11395844,0
+EFX.US,D,20001023,000000,15.5978,15.6256,15.408,15.5978,213847.89111299,0
+EFX.US,D,20001024,000000,15.6256,15.8492,15.5978,15.6942,539540.26952723,0
+EFX.US,D,20001025,000000,15.6256,15.8492,15.6256,15.7558,337272.9051008,0
+EFX.US,D,20001026,000000,15.8492,16.064,15.7558,16.0392,361811.22726324,0
+EFX.US,D,20001027,000000,15.9785,16.23,15.7558,16.23,402339.54952613,0
+EFX.US,D,20001030,000000,16.3512,17.0172,16.3512,16.885,402685.6272935,0
+EFX.US,D,20001031,000000,16.8214,17.4545,16.8214,17.3959,664462.27106693,0
+EFX.US,D,20001101,000000,17.3591,17.6783,17.3244,17.6424,894866.56281241,0
+EFX.US,D,20001102,000000,17.6424,18.3969,17.5182,17.8372,1170423.9427992,0
+EFX.US,D,20001103,000000,17.8959,17.9565,17.4198,17.4924,516264.52759168,0
+EFX.US,D,20001106,000000,17.5509,17.5509,17.05,17.2329,582727.55556673,0
+EFX.US,D,20001107,000000,17.2329,17.5509,17.05,17.2329,254256.49461333,0
+EFX.US,D,20001108,000000,17.2051,17.7757,17.1077,17.6424,388442.11267024,0
+EFX.US,D,20001109,000000,17.6424,17.8372,17.1425,17.5509,314806.01934247,0
+EFX.US,D,20001110,000000,17.4545,17.4924,16.9834,17.1077,243482.81202394,0
+EFX.US,D,20001113,000000,16.9834,17.0172,16.7299,17.0172,243482.81202394,0
+EFX.US,D,20001114,000000,17.1077,17.2677,16.6714,17.1693,483617.5228566,0
+EFX.US,D,20001115,000000,17.1425,17.5182,17.1425,17.4924,590480.09997179,0
+EFX.US,D,20001116,000000,17.4924,17.8372,17.3244,17.6086,309718.47495415,0
+EFX.US,D,20001117,000000,17.5509,17.8372,17.3591,17.6086,260505.00918636,0
+EFX.US,D,20001120,000000,17.6086,17.6086,17.0739,17.3244,175521.790457,0
+EFX.US,D,20001121,000000,17.4367,17.4367,17.0003,17.3771,195782.43044836,0
+EFX.US,D,20001122,000000,17.3154,17.3433,16.6177,16.9655,304275.79843828,0
+EFX.US,D,20001124,000000,17.059,17.1862,16.9655,17.0898,109413.89460951,0
+EFX.US,D,20001127,000000,17.1862,17.1862,16.9655,17.059,392265.06475163,0
+EFX.US,D,20001128,000000,17.0341,17.1514,16.7717,16.9029,425144.46473166,0
+EFX.US,D,20001129,000000,16.8383,16.9387,16.6802,16.9029,532357.14377431,0
+EFX.US,D,20001130,000000,16.9387,16.9387,16.6802,16.8045,495192.01330303,0
+EFX.US,D,20001201,000000,16.8045,16.9387,16.7141,16.8045,484886.13932361,0
+EFX.US,D,20001204,000000,16.8045,16.9387,16.6177,16.7717,397011.56157269,0
+EFX.US,D,20001205,000000,16.8045,17.059,16.7468,16.9387,1059159.9405904,0
+EFX.US,D,20001206,000000,16.8383,16.9029,15.7976,15.9875,1020606.4748895,0
+EFX.US,D,20001207,000000,15.9875,16.9387,15.8572,16.7141,867776.92315565,0
+EFX.US,D,20001208,000000,16.4884,16.6802,16.3702,16.557,314108.83360763,0
+EFX.US,D,20001211,000000,16.4884,16.4884,16.2379,16.3323,344676.35361843,0
+EFX.US,D,20001212,000000,15.9526,16.1763,15.3224,15.9875,823432.69109153,0
+EFX.US,D,20001213,000000,16.048,16.1147,14.5641,14.7241,1172280.0866388,0
+EFX.US,D,20001214,000000,14.8215,15.0699,13.6833,14.5014,1025123.5945856,0
+EFX.US,D,20001215,000000,14.2798,14.6555,14.0283,14.5352,792057.32094353,0
+EFX.US,D,20001218,000000,14.407,14.407,13.9676,14.1545,915705.67581609,0
+EFX.US,D,20001219,000000,14.1545,14.1804,13.8344,13.8344,629502.38032261,0
+EFX.US,D,20001220,000000,13.8971,13.8971,13.4895,13.6217,556091.63995963,0
+EFX.US,D,20001221,000000,13.6833,14.0601,13.6217,13.6833,438114.3326878,0
+EFX.US,D,20001222,000000,13.6833,13.9935,13.6466,13.8344,338078.74315797,0
+EFX.US,D,20001226,000000,13.8682,14.2529,13.8095,14.2161,453511.77521562,0
+EFX.US,D,20001227,000000,14.2161,14.6555,14.1217,14.5641,654505.49297494,0
+EFX.US,D,20001228,000000,14.5014,14.7856,14.407,14.6555,305891.49871267,0
+EFX.US,D,20001229,000000,14.5352,15.0342,14.2161,14.5014,449113.36824198,0
+EFX.US,D,20010102,000000,14.5352,14.5352,13.9935,14.1545,464741.1939347,0
+EFX.US,D,20010103,000000,14.407,14.6555,14.1545,14.6307,342248.77904674,0
+EFX.US,D,20010104,000000,14.5014,14.6555,14.3106,14.4676,492300.65428147,0
+EFX.US,D,20010105,000000,14.3106,14.3712,14.1804,14.3443,261318.89556369,0
+EFX.US,D,20010108,000000,14.2798,14.2798,13.8682,14.1217,391685.58569929,0
+EFX.US,D,20010109,000000,13.9935,14.407,13.9935,14.407,544634.8561957,0
+EFX.US,D,20010110,000000,14.3712,14.5641,14.1804,14.5014,425262.17141417,0
+EFX.US,D,20010111,000000,14.7241,14.7241,14.1804,14.3443,439386.9733149,0
+EFX.US,D,20010112,000000,14.4676,14.5968,14.2798,14.5352,369915.8856758,0
+EFX.US,D,20010116,000000,14.8473,14.8841,14.4417,14.6882,283082.55934705,0
+EFX.US,D,20010117,000000,14.7241,14.916,14.5641,14.8841,241165.90185462,0
+EFX.US,D,20010118,000000,14.8215,14.8215,14.5352,14.5352,391568.88505682,0
+EFX.US,D,20010119,000000,14.4417,14.7241,14.407,14.5641,354634.13775044,0
+EFX.US,D,20010122,000000,14.4417,14.5014,14.3712,14.5014,775842.97391831,0
+EFX.US,D,20010123,000000,14.5641,15.5441,14.4417,15.3563,523560.32982701,0
+EFX.US,D,20010124,000000,15.228,15.5113,15.1932,15.5113,216159.77108221,0
+EFX.US,D,20010125,000000,15.0699,15.1674,14.4417,15.0342,683915.06092109,0
+EFX.US,D,20010126,000000,14.7856,14.916,14.6307,14.6882,373042.65806237,0
+EFX.US,D,20010129,000000,14.5641,14.9864,14.5014,14.6882,675344.60597862,0
+EFX.US,D,20010130,000000,14.8215,14.9954,14.3523,14.8752,463936.36191757,0
+EFX.US,D,20010131,000000,14.8383,15.1773,14.6555,14.9864,453627.46981809,0
+EFX.US,D,20010201,000000,15.1158,15.6684,14.9864,15.6515,513489.86921261,0
+EFX.US,D,20010202,000000,15.6515,15.7976,15.3711,15.5531,410902.96218845,0
+EFX.US,D,20010205,000000,15.4258,15.8492,15.4179,15.7976,361118.06568849,0
+EFX.US,D,20010206,000000,15.7201,16.048,15.6684,15.6942,407199.7288696,0
+EFX.US,D,20010207,000000,15.8145,16.4426,15.8145,16.2468,557598.68791171,0
+EFX.US,D,20010208,000000,16.2568,16.557,15.9348,16.2468,569294.90920073,0
+EFX.US,D,20010209,000000,16.2568,16.721,16.0392,16.6714,463584.24791007,0
+EFX.US,D,20010212,000000,16.4337,16.4884,16.1763,16.3323,451890.03870109,0
+EFX.US,D,20010213,000000,16.4337,16.4337,16.3323,16.3512,300334.13363435,0
+EFX.US,D,20010214,000000,16.3323,16.557,16.2051,16.386,292807.94823411,0
+EFX.US,D,20010215,000000,16.3245,16.4199,16.072,16.2807,247421.4587078,0
+EFX.US,D,20010216,000000,16.2728,16.3323,16.1574,16.2807,250086.45872454,0
+EFX.US,D,20010220,000000,16.2221,16.2468,15.8492,16.0053,591754.75267893,0
+EFX.US,D,20010221,000000,16.0053,16.2131,15.8394,15.9348,329280.92317065,0
+EFX.US,D,20010222,000000,15.8145,15.8145,15.3801,15.5113,540464.82030692,0
+EFX.US,D,20010223,000000,15.3632,15.3632,14.909,15.3563,680445.22888721,0
+EFX.US,D,20010226,000000,15.3563,15.4586,15.3155,15.4338,479218.10984293,0
+EFX.US,D,20010227,000000,15.5362,15.8662,15.4179,15.6157,440886.97898683,0
+EFX.US,D,20010228,000000,15.7201,15.7201,15.3383,15.3632,365519.4907822,0
+EFX.US,D,20010301,000000,15.3632,15.7201,15.0888,15.5978,363435.98189784,0
+EFX.US,D,20010302,000000,15.7201,16.2221,15.4686,16.0957,466366.95460932,0
+EFX.US,D,20010305,000000,15.9785,16.2807,15.7976,15.8394,402569.93269103,0
+EFX.US,D,20010306,000000,15.5898,16.2221,15.5898,16.1862,324300.0190246,0
+EFX.US,D,20010307,000000,16.2221,16.2221,15.6942,15.9436,971745.12312922,0
+EFX.US,D,20010308,000000,16.072,16.4794,16.0213,16.4426,530623.7368174,0
+EFX.US,D,20010309,000000,16.3165,16.5311,16.0957,16.4506,548335.07139449,0
+EFX.US,D,20010312,000000,16.4506,16.4506,15.6942,15.6942,244646.80032873,0
+EFX.US,D,20010313,000000,15.4934,15.5709,15.3304,15.4686,539416.52660461,0
+EFX.US,D,20010314,000000,15.408,15.408,15.0421,15.2012,280886.37398029,0
+EFX.US,D,20010315,000000,15.236,15.4338,15.2102,15.3304,560725.46029829,0
+EFX.US,D,20010316,000000,15.2102,15.4258,15.2012,15.2807,674536.75584142,0
+EFX.US,D,20010319,000000,15.2717,15.3632,15.236,15.2886,258184.07485694,0
+EFX.US,D,20010320,000000,15.2886,15.5898,15.2102,15.2459,281696.23619753,0
+EFX.US,D,20010321,000000,15.236,15.2629,14.892,14.9587,585153.11805837,0
+EFX.US,D,20010322,000000,14.9587,14.9587,14.3891,14.6804,427922.1412308,0
+EFX.US,D,20010323,000000,14.6982,15.3155,14.6217,15.3056,351046.59903406,0
+EFX.US,D,20010326,000000,15.4338,15.6077,15.3632,15.4417,324769.8397146,0
+EFX.US,D,20010327,000000,15.4179,15.6346,15.3224,15.6157,219173.86698638,0
+EFX.US,D,20010328,000000,15.5113,15.7459,15.4497,15.5709,287133.8825133,0
+EFX.US,D,20010329,000000,15.4855,16.1227,15.4855,16.0133,492874.09709368,0
+EFX.US,D,20010330,000000,16.048,16.1674,15.729,15.8394,814401.46981925,0
+EFX.US,D,20010402,000000,15.7896,16.1574,15.6157,15.7121,383353.5622419,0
+EFX.US,D,20010403,000000,15.4855,15.6684,15.0024,15.2102,409513.62091887,0
+EFX.US,D,20010404,000000,15.2102,15.2886,15.0521,15.1595,738218.08315724,0
+EFX.US,D,20010405,000000,15.2102,15.3801,15.0988,15.2102,746783.50789961,0
+EFX.US,D,20010406,000000,15.2102,15.408,15.0888,15.1863,528885.29966038,0
+EFX.US,D,20010409,000000,15.2012,15.5113,15.0888,15.2102,305891.49871267,0
+EFX.US,D,20010410,000000,15.2102,15.5898,15.1326,15.4586,956924.14153367,0
+EFX.US,D,20010411,000000,15.2629,15.7121,15.236,15.3563,397359.6514201,0
+EFX.US,D,20010412,000000,15.3383,15.563,15.1674,15.2181,454901.1164852,0
+EFX.US,D,20010416,000000,15.3155,15.4258,15.1595,15.2629,478400.19930552,0
+EFX.US,D,20010417,000000,15.2629,15.4497,15.2102,15.4417,679051.86345756,0
+EFX.US,D,20010418,000000,15.6684,16.4029,15.5978,16.064,801785.72795065,0
+EFX.US,D,20010419,000000,16.1674,16.3781,16.048,16.0957,489637.66634477,0
+EFX.US,D,20010420,000000,16.1674,16.5311,16.1147,16.5043,1509081.1589695,0
+EFX.US,D,20010423,000000,16.4258,16.5311,15.9963,16.2221,450036.91298164,0
+EFX.US,D,20010424,000000,16.2221,16.3422,16.1395,16.1951,497970.69584219,0
+EFX.US,D,20010425,000000,16.2728,16.5043,16.2221,16.4337,406158.47744743,0
+EFX.US,D,20010426,000000,16.3245,16.7558,16.2985,16.6534,658794.24158625,0
+EFX.US,D,20010427,000000,16.6534,16.8383,16.6087,16.7299,364362.54475757,0
+EFX.US,D,20010430,000000,16.7299,16.8562,16.5997,16.7648,680794.32477465,0
+EFX.US,D,20010501,000000,16.7648,16.7648,16.6355,16.721,403960.28000064,0
+EFX.US,D,20010502,000000,16.6802,16.7806,16.4794,16.5997,469954.4933257,0
+EFX.US,D,20010503,000000,16.5997,16.6534,16.3781,16.6275,200877.01711683,0
+EFX.US,D,20010504,000000,16.5043,16.721,16.3702,16.6882,456176.77523236,0
+EFX.US,D,20010507,000000,16.7299,16.8045,16.6087,16.7299,479797.58889527,0
+EFX.US,D,20010508,000000,16.549,16.7051,16.2728,16.3702,715983.59264386,0
+EFX.US,D,20010509,000000,16.4258,16.4506,16.2728,16.4506,510357.0605859,0
+EFX.US,D,20010510,000000,16.4258,16.8214,16.3781,16.7299,451890.03870109,0
+EFX.US,D,20010511,000000,16.7051,16.8562,16.6087,16.8562,350466.1139417,0
+EFX.US,D,20010514,000000,16.7389,17.0828,16.7389,17.0659,303927.70859086,0
+EFX.US,D,20010515,000000,17.1077,17.1166,16.6275,16.721,1123879.5012083,0
+EFX.US,D,20010516,000000,16.8383,17.4645,16.721,17.4545,631005.4041146,0
+EFX.US,D,20010517,000000,17.3343,17.715,17.3074,17.715,437653.56635799,0
+EFX.US,D,20010518,000000,17.715,17.732,17.4645,17.5669,414726.92030987,0
+EFX.US,D,20010521,000000,17.6424,17.7418,17.4367,17.5669,507122.64191704,0
+EFX.US,D,20010522,000000,17.697,17.8701,17.697,17.7587,494270.48064341,0
+EFX.US,D,20010523,000000,17.9476,17.9476,17.0262,17.0341,772371.12980439,0
+EFX.US,D,20010524,000000,17.3591,17.6355,17.215,17.3154,746783.50789961,0
+EFX.US,D,20010525,000000,17.4367,17.5729,17.2329,17.4457,298824.0675622,0
+EFX.US,D,20010529,000000,17.3531,17.6613,17.3074,17.4924,338192.42568038,0
+EFX.US,D,20010530,000000,17.4924,17.6613,17.3244,17.4058,360082.85050645,0
+EFX.US,D,20010531,000000,17.5272,17.9218,17.5092,17.8372,549145.93965175,0
+EFX.US,D,20010601,000000,17.7418,17.8701,17.6613,17.7935,268145.88314904,0
+EFX.US,D,20010604,000000,17.7935,18.0789,17.715,18.0152,323492.1688874,0
+EFX.US,D,20010605,000000,18.0152,18.3521,18.0152,18.3253,400248.99836161,0
+EFX.US,D,20010606,000000,18.1981,18.371,18.0529,18.1236,275558.38602686,0
+EFX.US,D,20010607,000000,18.0709,18.2746,18.043,18.2497,224035.05236989,0
+EFX.US,D,20010608,000000,18.3521,18.3521,18.1723,18.2746,232026.02826002,0
+EFX.US,D,20010611,000000,18.224,18.3889,18.0062,18.1573,250784.6504994,0
+EFX.US,D,20010612,000000,18.1474,18.1573,17.715,17.9883,303342.1932984,0
+EFX.US,D,20010613,000000,17.9883,18.3253,17.8959,18.1305,241633.71046457,0
+EFX.US,D,20010614,000000,18.1305,18.2497,17.8959,17.9476,400138.33395926,0
+EFX.US,D,20010615,000000,17.8124,18.3004,17.8124,18.2577,514875.1863221,0
+EFX.US,D,20010618,000000,18.2677,18.6732,18.2497,18.6305,589788.95047707,0
+EFX.US,D,20010619,000000,18.7329,19.2179,18.7329,19.2179,927053.80725771,0
+EFX.US,D,20010620,000000,19.1125,19.3303,18.7935,19.2457,642233.81679367,0
+EFX.US,D,20010621,000000,19.2179,19.6483,19.0361,19.4157,546718.36508006,0
+EFX.US,D,20010622,000000,19.4157,19.5459,19.2696,19.4247,369915.8856758,0
+EFX.US,D,20010625,000000,19.4684,19.699,18.8541,18.9844,442743.12282635,0
+EFX.US,D,20010626,000000,18.9844,18.9844,18.4068,18.5788,730344.81394962,0
+EFX.US,D,20010627,000000,18.5788,18.8024,18.4486,18.6981,654505.49297494,0
+EFX.US,D,20010628,000000,18.7856,19.0848,18.7776,18.8283,597660.20760466,0
+EFX.US,D,20010629,000000,18.8363,18.8541,18.5878,18.6454,543474.89205101,0
+EFX.US,D,20010702,000000,18.6375,18.9327,18.6135,18.8113,392377.74123403,0
+EFX.US,D,20010703,000000,18.8113,18.9327,18.6454,18.8541,244066.31523636,0
+EFX.US,D,20010705,000000,18.8541,19.2179,18.6454,18.9496,1051285.6653427,0
+EFX.US,D,20010706,000000,18.7586,18.8113,18.4247,18.6822,579248.66917266,0
+EFX.US,D,20010709,000000,18.8919,18.8919,18.3333,18.4585,497393.22886989,0
+EFX.US,D,20010710,000000,18.4585,18.6732,18.1305,18.2497,847048.47455433,0
+EFX.US,D,20010711,000000,18.207,18.5539,17.6882,18.379,1503061.0154814,0
+EFX.US,D,20010712,000000,18.4486,19.1922,18.3432,19.1125,1020723.175532,0
+EFX.US,D,20010713,000000,19.1125,19.6085,18.6732,19.2369,1521360.883471,0
+EFX.US,D,20010716,000000,19.3213,19.4495,19.1642,19.3213,571608.80125,0
+EFX.US,D,20010717,000000,19.2616,19.5986,19.0848,19.4584,459419.2422214,0
+EFX.US,D,20010718,000000,19.4067,19.7079,19.1464,19.6483,509900.31841618,0
+EFX.US,D,20010719,000000,19.0022,19.6662,18.9844,19.2369,659023.61871113,0
+EFX.US,D,20010720,000000,19.0191,20.0111,19.0101,19.7438,712744.14377488,0
+EFX.US,D,20010723,000000,19.7438,20.0907,19.5818,19.9276,638991.34980463,0
+EFX.US,D,20010724,000000,20.0907,20.0907,19.4067,19.7169,346762.88062286,0
+EFX.US,D,20010725,000000,19.6225,19.6752,19.4337,19.6085,378135.23265079,0
+EFX.US,D,20010726,000000,19.7497,19.9684,19.4952,19.9276,391104.09456692,0
+EFX.US,D,20010727,000000,19.9276,19.9276,19.4067,19.7596,284242.52349175,0
+EFX.US,D,20010730,000000,21.2576,21.2576,19.8392,20.0111,778970.7523449,0
+EFX.US,D,20010731,000000,20.0111,20.522,20.0111,20.3122,436146.51840591,0
+EFX.US,D,20010801,000000,20.2218,20.5637,20.0111,20.3472,397241.9447376,0
+EFX.US,D,20010802,000000,20.522,20.531,20.03,20.3649,249041.18314228,0
+EFX.US,D,20010803,000000,20.3649,20.6065,20.021,20.4623,240820.83012727,0
+EFX.US,D,20010806,000000,20.4713,20.5817,19.6662,20.547,364130.14951261,0
+EFX.US,D,20010807,000000,20.4106,20.8152,20.3571,20.7645,422481.47679497,0
+EFX.US,D,20010808,000000,20.4525,21.2138,20.4525,20.8639,633083.88279886,0
+EFX.US,D,20010809,000000,20.7825,21.4515,20.539,21.4256,744005.83140047,0
+EFX.US,D,20010810,000000,21.3024,21.5946,21.2228,21.4614,450269.30822659,0
+EFX.US,D,20010813,000000,21.4693,21.4693,21.0399,21.1423,477591.3431283,0
+EFX.US,D,20010814,000000,21.1513,21.1691,20.8222,21.0737,426882.90188867,0
+EFX.US,D,20010815,000000,21.2934,21.5946,20.8222,21.4614,512789.6653577,0
+EFX.US,D,20010816,000000,21.6373,22.0229,21.0827,22.0229,530738.42537984,0
+EFX.US,D,20010817,000000,21.7217,22.3161,21.4256,22.0926,489984.75015216,0
+EFX.US,D,20010820,000000,22.5001,22.7158,22.3251,22.7158,752690.97490538,0
+EFX.US,D,20010821,000000,22.671,22.7386,21.9385,21.9862,849597.77996861,0
+EFX.US,D,20010822,000000,22.3421,22.6452,22.0756,22.3251,619889.66791794,0
+EFX.US,D,20010823,000000,22.1114,22.516,21.9145,22.4643,547875.3111047,0
+EFX.US,D,20010824,000000,22.2497,22.7665,22.2167,22.5786,706028.82663191,0
+EFX.US,D,20010827,000000,22.7576,23.3737,22.172,23.1989,818915.57139536,0
+EFX.US,D,20010828,000000,22.9911,23.1223,21.9145,22.7317,792057.32094353,0
+EFX.US,D,20010829,000000,22.6452,22.9564,22.4912,22.9474,563504.14283745,0
+EFX.US,D,20010830,000000,22.864,23.5538,22.864,23.1819,974179.73998106,0
+EFX.US,D,20010831,000000,22.7754,23.0368,22.2984,22.3698,833967.94219584,0
+EFX.US,D,20010904,000000,22.5618,22.6452,21.6373,21.8958,809766.64344057,0
+EFX.US,D,20010905,000000,21.9145,21.9962,21.2318,21.7645,574504.18443165,0
+EFX.US,D,20010906,000000,21.4872,21.5687,20.7566,20.9366,442049.96125159,0
+EFX.US,D,20010907,000000,20.8819,20.9723,20.2865,20.4346,454669.72728028,0
+EFX.US,D,20010910,000000,20.1075,20.6244,20.1075,20.3044,620122.06316289,0
+EFX.US,D,20010917,000000,20.8412,20.855,19.1642,19.2536,863144.10885702,0
+EFX.US,D,20010918,000000,19.2536,19.3988,18.9496,19.382,903208.64667002,0
+EFX.US,D,20010919,000000,19.5101,19.6841,18.7329,18.8363,733122.49044876,0
+EFX.US,D,20010920,000000,18.8203,18.8203,18.0619,18.1404,599860.4171315,0
+EFX.US,D,20010921,000000,15.9875,18.0529,15.9875,17.5918,888847.42536427,0
+EFX.US,D,20010924,000000,17.7935,18.863,17.6086,18.7329,1056031.1561237,0
+EFX.US,D,20010925,000000,19.3383,19.5271,18.6981,18.9327,921036.6818896,0
+EFX.US,D,20010926,000000,19.1464,19.2944,18.5708,18.6454,961904.03963969,0
+EFX.US,D,20010927,000000,18.7776,18.8203,18.2577,18.7329,574619.87903411,0
+EFX.US,D,20010928,000000,18.7776,18.9087,18.6056,18.8203,639802.2180619,0
+EFX.US,D,20011001,000000,18.9087,18.9087,18.4317,18.7329,462309.59520293,0
+EFX.US,D,20011002,000000,18.6056,18.863,18.5171,18.863,786959.716155,0
+EFX.US,D,20011003,000000,19.0191,19.3383,18.7329,19.2856,431167.6263399,0
+EFX.US,D,20011004,000000,19.2536,19.7497,19.2369,19.5558,1103504.1726545,0
+EFX.US,D,20011005,000000,19.4684,19.8929,19.201,19.7169,465320.67298704,0
+EFX.US,D,20011008,000000,19.7169,19.8471,19.4247,19.7438,467057.09806401,0
+EFX.US,D,20011009,000000,19.382,19.7497,19.382,19.6752,346879.58126534,0
+EFX.US,D,20011010,000000,19.5986,20.2945,19.4684,20.021,532473.84441679,0
+EFX.US,D,20011011,000000,19.9366,20.6344,19.9366,20.6065,561883.41236294,0
+EFX.US,D,20011012,000000,20.5817,20.7566,19.9684,20.6414,600437.8841038,0
+EFX.US,D,20011015,000000,20.5817,20.6681,20.1961,20.2278,340163.25808235,0
+EFX.US,D,20011016,000000,20.021,20.4525,20.021,20.2606,269889.35050616,0
+EFX.US,D,20011017,000000,20.4803,20.6681,19.7955,19.8929,353939.97013566,0
+EFX.US,D,20011018,000000,19.6315,19.8054,19.382,19.7686,438690.79362007,0
+EFX.US,D,20011019,000000,19.7686,20.0658,19.7686,20.0658,410789.27966603,0
+EFX.US,D,20011022,000000,19.9366,20.3749,19.9366,20.3202,233990.82442185,0
+EFX.US,D,20011023,000000,20.3202,20.6871,20.1503,20.6065,287368.2898383,0
+EFX.US,D,20011024,000000,20.5817,20.5817,20.021,20.2606,280074.49968301,0
+EFX.US,D,20011025,000000,20.2368,20.2368,19.7766,20.1075,326501.23459147,0
+EFX.US,D,20011026,000000,19.8929,19.9933,19.7766,19.8929,558874.34665888,0
+EFX.US,D,20011029,000000,19.6841,19.7766,19.5558,19.6841,790896.35075881,0
+EFX.US,D,20011030,000000,19.3383,19.4247,18.9087,19.1035,323028.38443753,0
+EFX.US,D,20011031,000000,18.9087,19.382,18.9087,19.2179,747246.28630946,0
+EFX.US,D,20011101,000000,19.1642,19.6085,18.9496,19.6085,282851.17014212,0
+EFX.US,D,20011102,000000,19.4684,19.7596,19.4247,19.5986,232373.11206741,0
+EFX.US,D,20011105,000000,19.7686,20.0817,19.4416,20.03,1483262.1478598,0
+EFX.US,D,20011106,000000,19.8929,20.5558,19.7865,20.3649,734049.05330849,0
+EFX.US,D,20011107,000000,20.1503,20.6244,20.1503,20.3122,230520.99238798,0
+EFX.US,D,20011108,000000,20.3571,20.5817,20.021,20.1075,271739.45810554,0
+EFX.US,D,20011109,000000,20.021,20.1503,19.8471,20.1075,346647.1860204,0
+EFX.US,D,20011112,000000,20.021,20.2765,19.6572,20.1404,227277.51935891,0
+EFX.US,D,20011113,000000,20.1404,20.6681,20.1404,20.5817,283548.35587697,0
+EFX.US,D,20011114,000000,20.7984,21.204,20.7138,21.1324,337384.57554319,0
+EFX.US,D,20011115,000000,21.1324,21.4515,21.0578,21.0986,373391.75394981,0
+EFX.US,D,20011116,000000,21.2755,21.3024,20.8819,21.0479,351853.44313124,0
+EFX.US,D,20011119,000000,21.0479,21.3024,20.9276,21.1075,380336.44821766,0
+EFX.US,D,20011120,000000,20.9903,21.4008,20.8998,21.1513,279145.92474323,0
+EFX.US,D,20011121,000000,21.1513,21.3759,21.0051,21.2755,225194.01047456,0
+EFX.US,D,20011123,000000,21.1602,21.5042,21.0916,21.5042,88921.865413217,0
+EFX.US,D,20011126,000000,21.3182,21.7824,21.2755,21.688,214886.12441509,0
+EFX.US,D,20011127,000000,21.7557,21.7557,21.2487,21.4515,425029.77616922,0
+EFX.US,D,20011128,000000,21.4515,21.4515,21.196,21.204,329861.40826301,0
+EFX.US,D,20011129,000000,21.204,21.4614,20.9903,21.4176,464164.73300244,0
+EFX.US,D,20011130,000000,21.3759,21.4972,21.2934,21.4087,397817.39962984,0
+EFX.US,D,20011203,000000,21.4008,21.4008,20.9903,21.1513,373625.15523477,0
+EFX.US,D,20011204,000000,21.1513,21.2934,20.9903,21.2755,300912.60664667,0
+EFX.US,D,20011205,000000,21.2934,21.4176,20.9972,21.023,715867.89804139,0
+EFX.US,D,20011206,000000,21.0737,21.0737,20.855,21.0657,737985.6879123,0
+EFX.US,D,20011207,000000,21.0657,21.0737,20.8998,21.031,492300.65428147,0
+EFX.US,D,20011210,000000,20.9455,21.0737,20.514,20.6414,622784.04505956,0
+EFX.US,D,20011211,000000,20.5977,20.6414,20.2119,20.2119,510476.77934845,0
+EFX.US,D,20011212,000000,20.4266,20.4713,19.9933,20.1961,487436.4507779,0
+EFX.US,D,20011213,000000,20.1234,20.2218,19.9525,20.1404,1029517.9773993,0
+EFX.US,D,20011214,000000,20.2119,20.2119,19.8551,19.9525,798539.23680153,0
+EFX.US,D,20011217,000000,20.039,20.0986,19.8213,19.865,739028.95141451,0
+EFX.US,D,20011218,000000,20.0817,20.2945,19.9276,20.039,868817.1685378,0
+EFX.US,D,20011219,000000,20.039,20.2278,19.8213,19.8929,739725.13110933,0
+EFX.US,D,20011220,000000,20.1175,20.1681,18.7517,19.1822,1549375.0739075,0
+EFX.US,D,20011221,000000,19.865,19.865,19.0361,19.2696,1759052.9291316,0
+EFX.US,D,20011224,000000,19.3133,19.8392,19.2696,19.8143,560378.3764909,0
+EFX.US,D,20011226,000000,19.8213,19.9107,19.5191,19.874,1009836.8164602,0
+EFX.US,D,20011227,000000,20.0817,20.7825,19.9366,20.7138,743197.98126327,0
+EFX.US,D,20011228,000000,20.7138,21.204,20.5897,21.023,567557.47808375,0
+EFX.US,D,20011231,000000,21.023,21.2487,20.7308,20.7725,578204.39963043,0
+EFX.US,D,20020102,000000,20.5558,20.9972,20.2119,20.9087,1334369.2307298,0
+EFX.US,D,20020103,000000,20.7308,20.8152,20.4713,20.6414,718187.82633079,0
+EFX.US,D,20020104,000000,20.855,21.031,20.6344,20.855,364013.44887014,0
+EFX.US,D,20020107,000000,20.855,20.8998,20.6414,20.6591,492995.82793627,0
+EFX.US,D,20020108,000000,20.6414,20.9972,20.6344,20.9972,388209.71742529,0
+EFX.US,D,20020109,000000,20.9455,21.0578,20.5558,20.6771,765424.42345649,0
+EFX.US,D,20020110,000000,20.5558,20.855,20.4623,20.7725,207941.43014724,0
+EFX.US,D,20020111,000000,20.7725,20.8152,20.4525,20.4893,309018.27109924,0
+EFX.US,D,20020114,000000,20.6414,20.7308,20.03,20.0737,808498.02697356,0
+EFX.US,D,20020115,000000,20.2865,20.3202,19.9446,20.1175,510249.41430361,0
+EFX.US,D,20020116,000000,20.2448,20.3929,19.7865,19.7955,360308.20347125,0
+EFX.US,D,20020117,000000,19.8213,20.0817,19.7259,19.8143,529117.69490533,0
+EFX.US,D,20020118,000000,19.7766,19.9018,19.5101,19.6572,365861.54438948,0
+EFX.US,D,20020122,000000,19.7497,19.9446,19.5907,19.8302,434756.1710963,0
+EFX.US,D,20020123,000000,19.8213,20.0479,19.7348,19.9684,358335.35898924,0
+EFX.US,D,20020124,000000,19.9933,20.1961,19.8471,20.1234,1389714.5104281,0
+EFX.US,D,20020125,000000,20.4266,20.5558,20.2119,20.4436,689820.51584682,0
+EFX.US,D,20020128,000000,20.4713,21.6701,20.2527,20.8412,1237579.126309,0
+EFX.US,D,20020129,000000,20.855,21.1791,20.5727,20.8152,832115.8225164,0
+EFX.US,D,20020130,000000,20.8412,21.1513,20.6414,20.9623,741803.60979358,0
+EFX.US,D,20020131,000000,21.2487,21.688,21.204,21.6553,529928.5631626,0
+EFX.US,D,20020201,000000,21.7129,21.9295,21.6283,21.8958,571492.10060752,0
+EFX.US,D,20020204,000000,21.9295,22.4037,21.523,21.9225,1091347.1850356,0
+EFX.US,D,20020205,000000,21.9225,22.2724,21.8441,21.9295,582142.04027427,0
+EFX.US,D,20020206,000000,21.8441,22.4474,21.8441,22.2,788926.52439687,0
+EFX.US,D,20020207,000000,22.1453,22.3161,21.8441,22.014,439503.67395738,0
+EFX.US,D,20020208,000000,22.014,22.5239,21.9225,22.4564,496465.65997015,0
+EFX.US,D,20020211,000000,22.4474,23.1045,22.361,22.9295,1145881.5964767,0
+EFX.US,D,20020212,000000,22.8013,22.9215,22.671,22.856,630657.31426719,0
+EFX.US,D,20020213,000000,22.7933,23.2217,22.7486,22.9654,769940.53711265,0
+EFX.US,D,20020214,000000,22.9654,23.3182,22.9654,23.2079,817411.54156334,0
+EFX.US,D,20020215,000000,23.2923,23.5368,23.0091,23.3737,512330.91110793,0
+EFX.US,D,20020219,000000,23.0945,23.2396,22.7158,23.1392,514643.79711718,0
+EFX.US,D,20020220,000000,23.1482,23.337,22.6542,23.2396,329280.92317065,0
+EFX.US,D,20020221,000000,23.1552,23.5021,23.1392,23.2923,665390.84600669,0
+EFX.US,D,20020222,000000,23.2923,23.5696,23.2743,23.3817,493457.6003061,0
+EFX.US,D,20020225,000000,22.8093,24.0527,22.8093,24.0358,1012156.7447496,0
+EFX.US,D,20020226,000000,23.839,25.3489,23.839,25.2217,1479440.2018184,0
+EFX.US,D,20020227,000000,25.0457,26.9402,24.8319,25.9482,2145298.8564351,0
+EFX.US,D,20020228,000000,25.9572,26.17,25.7803,25.8261,1255526.8802911,0
+EFX.US,D,20020301,000000,25.8349,26.0835,25.4612,25.7017,841264.75047119,0
+EFX.US,D,20020304,000000,25.5676,26.1193,25.5407,25.7991,1452002.4723143,0
+EFX.US,D,20020305,000000,25.6123,26.2057,25.5229,25.7714,760906.2977203,0
+EFX.US,D,20020306,000000,25.9572,26.658,25.7355,26.5864,743310.65774567,0
+EFX.US,D,20020307,000000,26.5775,26.7624,25.7355,25.9383,917096.0231257,0
+EFX.US,D,20020308,000000,25.9383,25.9383,25.003,25.1421,1169154.3202923,0
+EFX.US,D,20020311,000000,25.3092,25.3896,24.6751,25.0457,843922.70820779,0
+EFX.US,D,20020312,000000,24.8786,24.9603,24.5308,24.8699,416808.41711418,0
+EFX.US,D,20020313,000000,24.7882,24.8409,24.0974,24.6471,563963.90312724,0
+EFX.US,D,20020314,000000,24.4433,25.0884,24.4433,24.9533,494270.48064341,0
+EFX.US,D,20020315,000000,25.3489,25.4343,25.0457,25.1134,583069.60917401,0
+EFX.US,D,20020318,000000,24.9196,25.4523,24.8786,25.2754,524713.25169155,0
+EFX.US,D,20020319,000000,25.5676,25.7097,25.3092,25.5159,653002.46918293,0
+EFX.US,D,20020320,000000,25.4791,25.5576,25.2674,25.3489,320135.01333592,0
+EFX.US,D,20020321,000000,25.0457,25.676,24.978,25.5934,392721.80692136,0
+EFX.US,D,20020322,000000,25.4343,25.5229,25.003,25.3896,487319.75013542,0
+EFX.US,D,20020325,000000,25.3489,25.4343,24.7705,24.8152,388557.80727271,0
+EFX.US,D,20020326,000000,24.6174,25.168,24.5815,25.168,485121.55268862,0
+EFX.US,D,20020327,000000,25.1054,25.8261,25.0537,25.7445,800157.955196,0
+EFX.US,D,20020328,000000,25.5676,26.17,25.4523,25.7355,692134.40789609,0
+EFX.US,D,20020401,000000,25.654,25.659,24.7982,24.9196,491024.99553431,0
+EFX.US,D,20020402,000000,24.9433,25.3092,24.8222,25.1421,286906.51746846,0
+EFX.US,D,20020403,000000,25.0457,25.676,25.003,25.3976,799928.57807111,0
+EFX.US,D,20020404,000000,25.6123,25.6123,24.4076,24.5308,1294889.2021692,0
+EFX.US,D,20020405,000000,24.8319,24.8786,24.4851,24.7168,411139.38159348,0
+EFX.US,D,20020408,000000,24.7168,24.7425,24.5308,24.7425,214538.03456768,0
+EFX.US,D,20020409,000000,24.8319,24.8786,24.331,24.6174,498899.27078196,0
+EFX.US,D,20020410,000000,24.6571,24.995,24.5397,24.9433,509900.31841618,0
+EFX.US,D,20020411,000000,24.9603,25.011,24.2525,24.3142,339001.28185761,0
+EFX.US,D,20020412,000000,24.3142,24.6174,24.1849,24.2266,413803.3755702,0
+EFX.US,D,20020415,000000,24.2266,24.6571,24.2266,24.5557,329280.92317065,0
+EFX.US,D,20020416,000000,24.5717,25.1501,24.5717,24.8509,554240.52632021,0
+EFX.US,D,20020417,000000,24.8509,24.8699,24.009,24.4334,368414.87396384,0
+EFX.US,D,20020418,000000,24.1402,24.6571,24.1402,24.339,428620.33300567,0
+EFX.US,D,20020419,000000,24.1402,24.8319,24.1402,24.3559,537913.5028126,0
+EFX.US,D,20020422,000000,24.3559,24.3986,23.8807,24.018,388331.44826788,0
+EFX.US,D,20020423,000000,24.018,24.1402,24.001,24.0617,572650.05267217,0
+EFX.US,D,20020424,000000,24.0974,24.4254,24.009,24.0707,255525.11108033,0
+EFX.US,D,20020425,000000,24.2028,24.3142,23.8807,24.1759,538846.10191246,0
+EFX.US,D,20020426,000000,24.3729,24.3729,23.9593,24.009,323028.38443753,0
+EFX.US,D,20020429,000000,23.9254,24.018,23.6462,23.7266,501672.92312102,0
+EFX.US,D,20020430,000000,23.839,24.0448,23.4177,23.518,455716.00890256,0
+EFX.US,D,20020501,000000,23.5865,24.0974,23.1125,24.0707,467642.61335648,0
+EFX.US,D,20020502,000000,24.2705,24.5984,24.1402,24.3142,400248.99836161,0
+EFX.US,D,20020503,000000,24.1402,24.2266,23.5438,23.7346,278454.77524852,0
+EFX.US,D,20020506,000000,23.8987,24.2705,23.4683,23.6819,340626.0364922,0
+EFX.US,D,20020507,000000,23.7098,24.7515,23.7098,24.6828,921960.22662927,0
+EFX.US,D,20020508,000000,24.9603,25.7445,24.8599,25.7097,690048.88693169,0
+EFX.US,D,20020509,000000,25.3092,25.6123,24.9533,25.2754,438808.50030258,0
+EFX.US,D,20020510,000000,25.2217,25.3896,24.4851,24.5894,283658.0142393,0
+EFX.US,D,20020513,000000,24.5717,25.3896,24.3559,25.1321,544287.77238831,0
+EFX.US,D,20020514,000000,25.2295,25.7524,25.1858,25.7524,383814.32857171,0
+EFX.US,D,20020515,000000,25.6123,25.7714,25.3896,25.6848,377328.38855361,0
+EFX.US,D,20020516,000000,25.654,25.7267,25.2674,25.5576,358688.47903676,0
+EFX.US,D,20020517,000000,25.3092,25.5676,25.0297,25.2852,334489.19236154,0
+EFX.US,D,20020520,000000,25.2217,25.5159,24.7425,24.8062,370958.14313799,0
+EFX.US,D,20020521,000000,25.0209,25.0297,24.4166,24.5627,206784.4841226,0
+EFX.US,D,20020522,000000,24.5467,24.7615,24.4603,24.6431,221835.84888306,0
+EFX.US,D,20020523,000000,25.011,25.0297,24.2356,25.0209,373391.75394981,0
+EFX.US,D,20020524,000000,25.0209,25.0209,24.4603,24.6751,267107.64984694,0
+EFX.US,D,20020528,000000,24.5894,24.6331,24.0795,24.5397,274516.12856467,0
+EFX.US,D,20020529,000000,24.5467,24.7615,24.2356,24.6828,221599.42947803,0
+EFX.US,D,20020530,000000,24.5467,24.6828,23.9424,24.0268,568253.65777857,0
+EFX.US,D,20020531,000000,24.0707,24.0974,23.7436,23.7963,625675.40408112,0
+EFX.US,D,20020603,000000,23.7704,23.854,23.0875,23.7783,745974.65172239,0
+EFX.US,D,20020604,000000,23.6124,23.6462,22.6542,22.837,932611.17233603,0
+EFX.US,D,20020605,000000,23.1292,24.2266,23.1223,24.2266,691785.31200865,0
+EFX.US,D,20020606,000000,24.2028,24.4334,24.0707,24.2266,664350.60062455,0
+EFX.US,D,20020607,000000,24.0268,24.7008,23.9683,24.6431,592907.67454347,0
+EFX.US,D,20020610,000000,24.5467,25.003,24.4076,24.8509,350236.73681681,0
+EFX.US,D,20020611,000000,24.8509,25.1591,24.5467,24.6471,665275.15140423,0
+EFX.US,D,20020612,000000,24.6471,24.8062,24.0358,24.2266,514875.1863221,0
+EFX.US,D,20020613,000000,24.2266,24.3817,23.4364,23.7704,560142.96312589,0
+EFX.US,D,20020614,000000,23.7704,23.7704,23.1989,23.4087,654853.58282235,0
+EFX.US,D,20020617,000000,23.6382,23.7704,23.2217,23.337,937241.97455462,0
+EFX.US,D,20020618,000000,23.173,23.2576,23.0548,23.173,592798.01618113,0
+EFX.US,D,20020619,000000,23.2576,23.3003,22.9564,22.9564,345951.00632557,0
+EFX.US,D,20020620,000000,22.9564,23.2217,22.7754,22.7754,290264.67905996,0
+EFX.US,D,20020621,000000,22.182,22.7576,22.182,22.2984,665852.61837653,0
+EFX.US,D,20020624,000000,22.3958,23.173,22.2664,22.6115,512445.59967037,0
+EFX.US,D,20020625,000000,22.9147,23.0875,22.2664,22.2824,370265.98760325,0
+EFX.US,D,20020626,000000,21.9623,22.864,21.9145,22.6452,401523.65106875,0
+EFX.US,D,20020627,000000,22.4812,22.9564,21.697,22.9564,846124.92981467,0
+EFX.US,D,20020628,000000,22.7386,23.5538,22.7386,23.2576,572534.35806971,0
+EFX.US,D,20020701,000000,23.173,23.3003,22.6115,22.7237,690397.98281912,0
+EFX.US,D,20020702,000000,22.7237,22.8191,21.6194,22.0926,685769.19268057,0
+EFX.US,D,20020703,000000,22.0499,22.361,21.6283,22.182,258768.58410938,0
+EFX.US,D,20020705,000000,22.3331,23.1292,22.0229,22.9564,188606.34697558,0
+EFX.US,D,20020708,000000,23.0875,23.2296,22.8281,22.9564,397588.02250496,0
+EFX.US,D,20020709,000000,22.7386,23.0368,22.3958,22.3958,263980.87746036,0
+EFX.US,D,20020710,000000,22.2664,22.7754,21.7645,21.7914,368990.3288561,0
+EFX.US,D,20020711,000000,21.4008,21.8778,21.1234,21.8778,451774.34409863,0
+EFX.US,D,20020712,000000,21.7457,22.0926,21.5509,21.7914,450269.30822659,0
+EFX.US,D,20020715,000000,21.5766,21.5766,20.7566,21.5419,593029.40538606,0
+EFX.US,D,20020716,000000,21.358,21.4435,20.6244,20.7138,813128.82919216,0
+EFX.US,D,20020717,000000,20.9276,21.4614,20.7039,21.3669,410554.87234104,0
+EFX.US,D,20020718,000000,21.3669,21.3669,19.0778,19.3383,892547.64056304,0
+EFX.US,D,20020719,000000,19.1205,19.4684,18.6892,18.9327,796341.03935473,0
+EFX.US,D,20020722,000000,18.8203,18.9087,17.3771,17.3771,1362738.5532938,0
+EFX.US,D,20020723,000000,17.3771,17.5092,16.885,17.059,937359.68123712,0
+EFX.US,D,20020724,000000,16.6275,17.4834,16.3245,17.3074,982280.37423353,0
+EFX.US,D,20020725,000000,17.4834,17.9565,17.059,17.9308,661801.29521027,0
+EFX.US,D,20020726,000000,17.7418,17.9028,17.4834,17.7657,445290.41616058,0
+EFX.US,D,20020729,000000,18.2577,19.4416,18.207,19.1464,613406.74601991,0
+EFX.US,D,20020730,000000,18.9496,19.2536,18.3174,18.6543,554702.29869005,0
+EFX.US,D,20020731,000000,18.8203,19.0361,18.1305,18.2577,791361.1412487,0
+EFX.US,D,20020801,000000,18.3889,18.9087,17.9128,18.1056,789395.33904685,0
+EFX.US,D,20020802,000000,18.1056,18.1911,17.4128,17.5509,540927.59871678,0
+EFX.US,D,20020805,000000,17.6523,17.697,16.7648,16.8939,580290.92663485,0
+EFX.US,D,20020806,000000,16.885,17.6523,16.885,17.4745,484312.6965114,0
+EFX.US,D,20020807,000000,17.4924,17.8701,17.3959,17.697,622204.56600723,0
+EFX.US,D,20020808,000000,17.8701,18.4317,17.6523,18.2746,451310.55964875,0
+EFX.US,D,20020809,000000,18.2826,18.3889,17.9565,18.043,478058.14569824,0
+EFX.US,D,20020812,000000,17.5669,18.1723,17.5669,17.9028,523327.93458206,0
+EFX.US,D,20020813,000000,17.8294,18.043,17.6523,17.6783,673615.2231818,0
+EFX.US,D,20020814,000000,17.6703,17.9565,17.4924,17.8611,820074.52950003,0
+EFX.US,D,20020815,000000,17.9565,18.5271,17.8294,18.4247,1057768.5872407,0
+EFX.US,D,20020816,000000,18.3432,18.5629,17.9476,18.3432,498432.46821202,0
+EFX.US,D,20020819,000000,18.2577,18.7856,18.2398,18.7856,439503.67395738,0
+EFX.US,D,20020820,000000,18.6981,18.8363,18.3889,18.7856,880046.58725688,0
+EFX.US,D,20020821,000000,19.1125,19.8551,18.707,19.8551,1021764.4269541,0
+EFX.US,D,20020822,000000,19.7865,20.3929,19.7497,20.3649,528885.29966038,0
+EFX.US,D,20020823,000000,20.3392,20.3392,19.8302,19.9614,506076.36029477,0
+EFX.US,D,20020826,000000,19.9614,20.2218,19.7596,20.1961,466480.63713174,0
+EFX.US,D,20020827,000000,19.9843,20.3929,19.8302,19.9187,640266.00251177,0
+EFX.US,D,20020828,000000,19.9187,20.0479,19.4416,19.5818,500631.67169884,0
+EFX.US,D,20020829,000000,19.5558,19.8302,19.1035,19.6225,729650.64633483,0
+EFX.US,D,20020830,000000,19.5271,20.2606,19.4416,20.0737,481991.76218198,0
+EFX.US,D,20020903,000000,19.9187,19.9187,19.389,19.5459,1279142.663754,0
+EFX.US,D,20020904,000000,19.4247,19.5271,18.9943,19.3988,585962.98027562,0
+EFX.US,D,20020905,000000,19.2279,19.3133,18.7517,18.8363,547528.22729731,0
+EFX.US,D,20020906,000000,19.1385,19.2856,18.9564,19.1295,467867.96632128,0
+EFX.US,D,20020909,000000,18.9664,19.7686,18.8283,19.4247,465436.36758951,0
+EFX.US,D,20020910,000000,19.5271,20.2606,19.4337,20.2368,778970.7523449,0
+EFX.US,D,20020911,000000,20.522,20.531,20.1771,20.2606,217782.51363677,0
+EFX.US,D,20020912,000000,20.5061,20.5061,19.7497,19.9843,809532.23611558,0
+EFX.US,D,20020913,000000,19.9018,20.3044,19.8302,20.2695,351046.59903406,0
+EFX.US,D,20020916,000000,20.1771,20.6065,20.1771,20.5637,698275.27618683,0
+EFX.US,D,20020917,000000,20.7825,20.9972,20.1771,20.2606,394462.25615841,0
+EFX.US,D,20020918,000000,20.0479,20.3472,19.8929,20.2278,521124.70693515,0
+EFX.US,D,20020919,000000,19.9843,20.0012,19.0937,19.1742,402451.21996851,0
+EFX.US,D,20020920,000000,19.044,19.6225,19.0191,19.5718,729419.25712991,0
+EFX.US,D,20020923,000000,19.5718,19.9187,19.1822,19.6155,487898.22314774,0
+EFX.US,D,20020924,000000,19.4416,19.4864,18.7517,18.8363,667476.3669711,0
+EFX.US,D,20020925,000000,19.0528,19.7438,18.3521,19.0937,940832.53139106,0
+EFX.US,D,20020926,000000,19.1822,19.5271,18.9664,19.4684,554008.13107527,0
+EFX.US,D,20020927,000000,19.4864,19.8392,19.1742,19.3213,507932.50413429,0
+EFX.US,D,20020930,000000,18.9664,18.9943,18.3889,18.7428,490098.43267459,0
+EFX.US,D,20021001,000000,18.7428,19.7438,18.5003,19.7348,439843.71548462,0
+EFX.US,D,20021002,000000,19.5271,19.5986,18.8363,18.9496,626837.38030586,0
+EFX.US,D,20021003,000000,19.2279,19.2369,18.707,18.7935,734628.53236083,0
+EFX.US,D,20021004,000000,18.8203,19.0848,18.215,18.4068,443322.60187869,0
+EFX.US,D,20021007,000000,18.0877,18.2746,17.4645,17.6882,525295.74886396,0
+EFX.US,D,20021008,000000,17.6783,18.4396,17.5421,18.2677,477132.58887853,0
+EFX.US,D,20021009,000000,17.9308,18.0152,17.2677,17.7587,733932.352666,0
+EFX.US,D,20021010,000000,17.5092,18.9247,17.4457,18.8283,508159.86917913,0
+EFX.US,D,20021011,000000,18.9247,19.7865,18.873,19.5718,625564.73967877,0
+EFX.US,D,20021014,000000,19.5459,19.8839,19.2696,19.8839,409513.62091887,0
+EFX.US,D,20021015,000000,20.0012,21.0399,19.8302,21.0051,531547.28155707,0
+EFX.US,D,20021016,000000,20.7398,20.9972,19.9525,20.2765,508968.72535634,0
+EFX.US,D,20021017,000000,21.8958,22.2407,21.706,21.9225,1196128.2653465,0
+EFX.US,D,20021018,000000,21.2934,21.5042,20.4266,20.4893,1276250.2986923,0
+EFX.US,D,20021021,000000,20.4893,20.6771,20.3044,20.522,974293.42250347,0
+EFX.US,D,20021022,000000,20.7138,21.0986,20.3392,21.0657,651030.63074095,0
+EFX.US,D,20021023,000000,20.6504,21.3182,20.4525,21.013,651497.43331089,0
+EFX.US,D,20021024,000000,20.9186,21.0399,20.3472,20.4713,625675.40408112,0
+EFX.US,D,20021025,000000,20.0479,20.9544,19.9276,20.8412,429433.21334297,0
+EFX.US,D,20021028,000000,20.8511,21.0399,20.3749,20.522,272779.7034877,0
+EFX.US,D,20021029,000000,20.3044,20.4346,19.4864,20.2527,498088.40252469,0
+EFX.US,D,20021030,000000,20.1324,20.5977,20.0907,20.4436,242908.36317171,0
+EFX.US,D,20021031,000000,20.4436,20.7566,20.1771,20.3122,399212.77713956,0
+EFX.US,D,20021101,000000,20.0012,20.6065,19.9525,20.5897,385550.75364868,0
+EFX.US,D,20021104,000000,20.5897,20.855,20.2606,20.3929,426189.74031392,0
+EFX.US,D,20021105,000000,20.6065,20.7825,20.1871,20.6504,440544.92537955,0
+EFX.US,D,20021106,000000,21.2487,21.679,20.9972,21.6553,750255.35201352,0
+EFX.US,D,20021107,000000,21.2487,21.2487,20.5637,20.6771,625330.33235378,0
+EFX.US,D,20021108,000000,20.7825,20.9972,20.0479,20.1961,466133.55332435,0
+EFX.US,D,20021111,000000,20.1771,20.2606,19.8839,19.9525,208404.20855709,0
+EFX.US,D,20021112,000000,19.8929,20.4346,19.8839,20.1871,280886.37398029,0
+EFX.US,D,20021113,000000,20.1871,20.6065,19.537,20.1075,372931.99366002,0
+EFX.US,D,20021114,000000,20.3202,21.0578,20.2765,20.9544,226467.65714167,0
+EFX.US,D,20021115,000000,20.7398,21.3759,20.7398,21.2397,474468.59490181,0
+EFX.US,D,20021118,000000,21.5509,21.5687,20.8819,20.9623,502375.13905597,0
+EFX.US,D,20021119,000000,20.9623,21.1075,20.7645,20.8511,477828.76857335,0
+EFX.US,D,20021120,000000,20.8152,21.6105,20.7138,20.9723,725133.52663867,0
+EFX.US,D,20021121,000000,20.8412,21.4872,20.8412,20.9903,646054.75679502,0
+EFX.US,D,20021122,000000,20.9813,21.9962,20.8819,21.6453,627067.76347076,0
+EFX.US,D,20021125,000000,21.4792,21.5687,20.9455,21.2665,565237.54979435,0
+EFX.US,D,20021126,000000,21.0479,21.0986,20.5558,20.6681,504337.92313775,0
+EFX.US,D,20021127,000000,20.6244,21.013,20.5817,20.7645,709156.60505851,0
+EFX.US,D,20021129,000000,20.8511,21.0578,20.6771,20.9723,187450.40699097,0
+EFX.US,D,20021202,000000,20.9723,21.358,20.3649,20.5897,499711.14507925,0
+EFX.US,D,20021203,000000,20.3392,20.539,19.9753,20.2765,521244.4256977,0
+EFX.US,D,20021204,000000,19.9366,20.9972,19.9366,20.8152,591061.59110416,0
+EFX.US,D,20021205,000000,20.7566,20.7566,20.1175,20.2695,347692.46160265,0
+EFX.US,D,20021206,000000,19.9933,20.7566,19.9366,20.4983,306358.30128261,0
+EFX.US,D,20021209,000000,20.2765,20.3044,19.8213,19.8471,387169.47204314,0
+EFX.US,D,20021210,000000,19.8471,20.2765,19.8471,20.1871,317815.08504653,0
+EFX.US,D,20021211,000000,19.9933,20.2119,19.7596,19.874,528420.50917049,0
+EFX.US,D,20021212,000000,19.874,20.3649,19.7169,20.1075,644318.33171805,0
+EFX.US,D,20021213,000000,19.9753,19.9753,19.3303,19.4337,605646.15329468,0
+EFX.US,D,20021216,000000,19.3303,19.8054,19.2457,19.7865,450036.91298164,0
+EFX.US,D,20021217,000000,19.7766,19.8929,19.4584,19.5638,340163.25808235,0
+EFX.US,D,20021218,000000,19.201,19.2616,18.5082,18.8999,723284.4250793,0
+EFX.US,D,20021219,000000,19.0848,19.6155,19.0271,19.4864,851450.90568806,0
+EFX.US,D,20021220,000000,19.4495,20.0658,19.3383,20.0012,812312.93073478,0
+EFX.US,D,20021223,000000,19.6752,20.2765,19.6414,20.0658,587935.82475762,0
+EFX.US,D,20021224,000000,19.8929,20.1503,19.7865,19.8392,138123.25870075,0
+EFX.US,D,20021226,000000,20.021,20.2695,19.7438,19.865,241518.01586211,0
+EFX.US,D,20021227,000000,19.9366,19.9753,19.4247,19.4952,221720.15428059,0
+EFX.US,D,20021230,000000,19.3988,19.7259,19.2944,19.6414,240475.75839991,0
+EFX.US,D,20021231,000000,19.4684,20.0568,19.2786,19.9684,579019.29204778,0
+EFX.US,D,20030102,000000,19.9843,20.6591,19.9107,20.6591,574965.95680148,0
+EFX.US,D,20030103,000000,20.5061,20.5637,20.1075,20.4436,478292.55302323,0
+EFX.US,D,20030106,000000,20.4436,21.0827,20.3749,21.0051,442163.64377402,0
+EFX.US,D,20030107,000000,20.7138,20.8819,20.547,20.6244,525642.83267136,0
+EFX.US,D,20030108,000000,20.4983,20.539,20.0012,20.0111,373162.37682492,0
+EFX.US,D,20030109,000000,20.1592,20.4346,20.0737,20.3044,302879.41488855,0
+EFX.US,D,20030110,000000,20.1503,20.6504,20.039,20.4893,379068.83779067,0
+EFX.US,D,20030113,000000,20.5061,20.8152,20.3649,20.6681,497393.22886989,0
+EFX.US,D,20030114,000000,20.3472,20.7308,20.2945,20.4018,490213.12123702,0
+EFX.US,D,20030115,000000,20.2278,20.2865,19.6315,19.7348,636445.06251042,0
+EFX.US,D,20030116,000000,19.8551,20.0737,19.6752,19.874,419588.10569336,0
+EFX.US,D,20030117,000000,19.8471,19.8471,19.1562,19.365,462426.29584542,0
+EFX.US,D,20030121,000000,19.365,19.4157,18.7428,18.9744,627760.92504553,0
+EFX.US,D,20030122,000000,18.707,18.8999,18.3521,18.4913,426308.45303645,0
+EFX.US,D,20030123,000000,18.5003,18.8919,18.1981,18.6225,564314.00505469,0
+EFX.US,D,20030124,000000,18.5539,18.5539,18.0619,18.2497,784759.50662815,0
+EFX.US,D,20030127,000000,18.1236,18.2577,17.697,18.215,839642.00791664,0
+EFX.US,D,20030128,000000,18.3333,18.6822,18.2497,18.4486,767276.54313592,0
+EFX.US,D,20030129,000000,18.2497,18.2746,17.6882,18.215,717140.53866849,0
+EFX.US,D,20030130,000000,18.215,18.3094,18.0331,18.1305,563736.5380824,0
+EFX.US,D,20030131,000000,17.9645,18.546,17.9565,18.4754,640731.79904169,0
+EFX.US,D,20030203,000000,18.5003,18.8113,18.4486,18.5967,481415.30124972,0
+EFX.US,D,20030204,000000,18.4665,18.4754,17.9883,18.224,499711.14507925,0
+EFX.US,D,20030205,000000,18.379,18.707,18.1812,18.2497,468098.34948618,0
+EFX.US,D,20030206,000000,18.1723,18.4247,17.8611,17.9386,533167.00599155,0
+EFX.US,D,20030207,000000,17.9883,18.1573,17.7935,17.7935,452011.76954369,0
+EFX.US,D,20030210,000000,17.9218,17.9386,17.5272,17.6266,456867.92472708,0
+EFX.US,D,20030211,000000,17.8024,17.8611,17.1693,17.2518,542548.32919128,0
+EFX.US,D,20030212,000000,17.1514,17.2597,16.9476,17.0093,552269.69391826,0
+EFX.US,D,20030213,000000,16.9755,17.0262,16.3781,16.7389,1211066.9536246,0
+EFX.US,D,20030214,000000,16.6534,17.0828,16.6087,17.0828,642351.52347617,0
+EFX.US,D,20030218,000000,17.1166,17.4298,16.8214,17.1425,590598.81269431,0
+EFX.US,D,20030219,000000,17.1862,17.1862,16.6882,16.9387,1277873.041247,0
+EFX.US,D,20030220,000000,17.0828,17.1166,16.6534,16.6624,472614.46314233,0
+EFX.US,D,20030221,000000,16.4953,16.6534,16.2379,16.574,768550.18980304,0
+EFX.US,D,20030224,000000,16.3949,16.4119,16.0392,16.055,556669.10693192,0
+EFX.US,D,20030225,000000,15.9785,16.5401,15.5362,16.5143,970239.08121716,0
+EFX.US,D,20030226,000000,16.6275,16.6275,16.2728,16.3512,815328.03267898,0
+EFX.US,D,20030227,000000,16.6714,16.9755,16.4794,16.721,608309.14123138,0
+EFX.US,D,20030228,000000,16.721,16.8939,16.4258,16.567,555749.58635234,0
+EFX.US,D,20030303,000000,16.567,17.2757,16.2379,17.0093,1608076.5031172,0
+EFX.US,D,20030304,000000,17.1425,17.387,16.5908,16.6275,1536061.140264,0
+EFX.US,D,20030305,000000,16.6714,16.8045,16.386,16.5311,780473.7761369,0
+EFX.US,D,20030306,000000,16.4506,16.557,16.2379,16.4029,606346.3571496,0
+EFX.US,D,20030307,000000,16.2131,16.567,16.055,16.5143,564546.40029964,0
+EFX.US,D,20030310,000000,16.4119,16.4337,15.8145,15.8662,412760.11206798,0
+EFX.US,D,20030311,000000,15.8394,16.1763,15.6346,15.7558,385896.83141605,0
+EFX.US,D,20030312,000000,15.5531,15.729,15.4586,15.729,463816.64315502,0
+EFX.US,D,20030313,000000,15.9278,16.055,15.408,15.8492,624636.164739,0
+EFX.US,D,20030314,000000,16.0213,16.3245,15.9606,16.1951,844968.98983005,0
+EFX.US,D,20030317,000000,16.1951,16.7051,15.9189,16.6802,830492.07392184,0
+EFX.US,D,20030318,000000,16.7141,16.9655,16.6275,16.8751,493572.28886855,0
+EFX.US,D,20030319,000000,16.8751,17.0739,16.7468,17.0172,426308.45303645,0
+EFX.US,D,20030320,000000,16.9476,17.3154,16.6714,17.2329,568943.80123326,0
+EFX.US,D,20030321,000000,17.8521,18.2577,17.5509,18.2319,1156876.6078708,0
+EFX.US,D,20030324,000000,17.9645,17.9725,17.1077,17.3074,471343.83459528,0
+EFX.US,D,20030325,000000,17.4457,17.9128,17.1256,17.7587,680445.22888721,0
+EFX.US,D,20030326,000000,18.1056,18.1056,17.4745,17.732,479797.58889527,0
+EFX.US,D,20030327,000000,17.6424,17.9805,17.3591,17.7757,516843.000604,0
+EFX.US,D,20030328,000000,17.5322,17.6703,17.3591,17.5182,461385.04442325,0
+EFX.US,D,20030331,000000,17.4545,17.5669,16.8562,17.2677,447491.63172745,0
+EFX.US,D,20030401,000000,17.3343,17.6882,17.1166,17.6266,508623.653629,0
+EFX.US,D,20030402,000000,17.706,18.0529,17.5322,17.7587,501672.92312102,0
+EFX.US,D,20030403,000000,17.706,17.7935,17.3005,17.4457,332751.76124455,0
+EFX.US,D,20030404,000000,17.4924,17.8611,17.4298,17.7657,587354.33362524,0
+EFX.US,D,20030407,000000,17.9725,18.2677,17.7507,17.7837,507465.70156435,0
+EFX.US,D,20030408,000000,17.9218,17.9218,17.3591,17.4198,498088.40252469,0
+EFX.US,D,20030409,000000,17.387,17.5272,16.8482,16.8939,671067.92984756,0
+EFX.US,D,20030410,000000,17.0003,17.2419,16.8562,17.1335,428043.87207339,0
+EFX.US,D,20030411,000000,17.215,17.4924,17.0093,17.0421,288405.51710038,0
+EFX.US,D,20030414,000000,17.2597,17.4645,17.059,17.4545,295586.63077327,0
+EFX.US,D,20030415,000000,17.5918,18.0529,17.3343,18.0529,645709.68506767,0
+EFX.US,D,20030416,000000,18.1236,18.371,17.9476,18.0242,611902.71618789,0
+EFX.US,D,20030417,000000,18.0242,18.3004,17.9805,18.1474,600321.18346131,0
+EFX.US,D,20030421,000000,18.1474,18.1474,17.7418,17.8294,493572.28886855,0
+EFX.US,D,20030422,000000,17.7935,18.4158,17.706,18.3969,711817.58091515,0
+EFX.US,D,20030423,000000,18.2319,18.3889,18.1236,18.3521,632739.81711153,0
+EFX.US,D,20030424,000000,18.1404,18.4158,17.8959,18.2319,477014.88219602,0
+EFX.US,D,20030425,000000,19.7348,19.7348,19.1125,19.356,1785107.3536063,0
+EFX.US,D,20030428,000000,19.7348,20.3392,19.1125,20.2119,1087064.4726644,0
+EFX.US,D,20030429,000000,20.1681,20.3649,19.8302,20.0479,790547.25487137,0
+EFX.US,D,20030430,000000,19.865,20.2865,19.6901,20.03,602403.68630565,0
+EFX.US,D,20030501,000000,19.8302,19.9446,19.4416,19.8839,621506.37423237,0
+EFX.US,D,20030502,000000,19.8392,20.1234,19.6572,20.1234,723048.00567426,0
+EFX.US,D,20030505,000000,20.204,20.2527,19.6901,19.9684,427114.2910936,0
+EFX.US,D,20030506,000000,19.9446,20.4018,19.8839,20.3472,556440.73584706,0
+EFX.US,D,20030507,000000,19.865,20.0012,19.7596,19.8302,1063445.6710816,0
+EFX.US,D,20030508,000000,19.7596,19.9684,19.6572,19.9276,908181.5024959,0
+EFX.US,D,20030509,000000,19.874,20.4106,19.874,20.3392,566979.00507144,0
+EFX.US,D,20030512,000000,20.4266,20.7208,20.2368,20.6681,707303.47933905,0
+EFX.US,D,20030513,000000,20.5977,20.6871,20.3749,20.4803,705798.44346701,0
+EFX.US,D,20030514,000000,20.4623,20.4713,20.0568,20.2448,473658.73268457,0
+EFX.US,D,20030515,000000,20.2448,20.6504,20.2448,20.6504,557717.40063424,0
+EFX.US,D,20030516,000000,20.6344,20.6771,20.2865,20.6681,639223.74504958,0
+EFX.US,D,20030519,000000,20.547,20.547,20.0817,20.2695,582955.9266516,0
+EFX.US,D,20030520,000000,20.2765,20.5727,20.2765,20.3571,815558.41584388,0
+EFX.US,D,20030521,000000,20.3392,20.4983,20.1503,20.3929,408473.37553672,0
+EFX.US,D,20030522,000000,20.4018,20.6871,20.2606,20.4713,646169.44535746,0
+EFX.US,D,20030523,000000,20.4266,20.5897,20.3749,20.4983,334256.79711659,0
+EFX.US,D,20030527,000000,20.3829,21.1324,19.6315,21.0986,498205.10316718,0
+EFX.US,D,20030528,000000,21.0986,21.2487,20.8998,21.1164,474121.51109443,0
+EFX.US,D,20030529,000000,21.0916,21.3103,20.8819,21.0051,969660.60820484,0
+EFX.US,D,20030530,000000,21.0051,21.8868,20.9186,21.8678,940138.36377628,0
+EFX.US,D,20030602,000000,21.9048,22.361,21.8678,22.0846,549262.64029423,0
+EFX.US,D,20030603,000000,22.2,22.3698,21.9862,22.2497,619540.57203051,0
+EFX.US,D,20030604,000000,22.1553,22.856,22.1383,22.856,683222.90538636,0
+EFX.US,D,20030605,000000,22.681,22.8728,22.5945,22.7933,510357.0605859,0
+EFX.US,D,20030606,000000,22.8093,23.1632,22.6115,22.7665,731388.07745183,0
+EFX.US,D,20030609,000000,22.7665,22.7665,22.1641,22.3161,540230.41298194,0
+EFX.US,D,20030610,000000,22.3161,22.7069,22.2407,22.671,473082.2717523,0
+EFX.US,D,20030611,000000,22.7158,23.4264,22.5429,23.4264,628224.7094954,0
+EFX.US,D,20030612,000000,23.4514,23.5865,23.3093,23.4514,567324.07679878,0
+EFX.US,D,20030613,000000,23.2923,23.3997,22.846,23.0269,374084.91552456,0
+EFX.US,D,20030616,000000,23.0368,23.83,23.0091,23.7098,470182.86441056,0
+EFX.US,D,20030617,000000,23.4931,23.7009,23.337,23.518,417388.90220654,0
+EFX.US,D,20030618,000000,23.5268,23.6462,23.1819,23.4751,375131.19714684,0
+EFX.US,D,20030619,000000,23.4264,23.518,22.6293,22.7237,642351.52347617,0
+EFX.US,D,20030620,000000,22.8897,23.0091,22.7158,22.8897,596969.05810995,0
+EFX.US,D,20030623,000000,22.9147,22.9474,22.0676,22.2,464045.01423989,0
+EFX.US,D,20030624,000000,22.2,22.4126,21.9385,22.2257,467642.61335648,0
+EFX.US,D,20030625,000000,22.2257,22.3698,21.8441,21.8441,458374.97267917,0
+EFX.US,D,20030626,000000,21.9145,22.4305,21.8441,22.3878,355561.70665019,0
+EFX.US,D,20030627,000000,22.2824,22.5945,22.1293,22.4564,434408.08124889,0
+EFX.US,D,20030630,000000,22.3698,22.7237,22.3331,22.4564,435450.33871108,0
+EFX.US,D,20030701,000000,22.4564,22.7158,21.9145,22.7158,581102.80093214,0
+EFX.US,D,20030702,000000,22.7158,22.9654,22.671,22.7933,551000.07141123,0
+EFX.US,D,20030703,000000,22.5786,22.8728,22.2664,22.4564,288178.15205554,0
+EFX.US,D,20030707,000000,22.4564,22.8093,22.3698,22.7158,577281.86093079,0
+EFX.US,D,20030708,000000,22.4564,22.9067,22.4126,22.8897,501795.66000363,0
+EFX.US,D,20030709,000000,22.6632,22.7486,22.3958,22.671,370148.28092075,0
+EFX.US,D,20030710,000000,22.4564,22.5856,22.3698,22.4564,591174.26758657,0
+EFX.US,D,20030711,000000,22.4564,22.7665,22.4564,22.6363,411597.12980323,0
+EFX.US,D,20030714,000000,22.7317,22.9742,22.6293,22.7069,611206.53649307,0
+EFX.US,D,20030715,000000,22.7486,23.0448,22.7486,23.0368,514527.09647469,0
+EFX.US,D,20030716,000000,22.9821,23.0875,22.0409,22.5429,622893.7034219,0
+EFX.US,D,20030717,000000,22.4126,22.4564,21.2854,21.4614,1117976.0583626,0
+EFX.US,D,20030718,000000,21.5509,21.688,21.2487,21.5419,638415.89491238,0
+EFX.US,D,20030721,000000,20.9455,20.9903,20.6164,20.7468,928211.75932236,0
+EFX.US,D,20030722,000000,20.7725,20.7725,20.4436,20.7039,827598.70282023,0
+EFX.US,D,20030723,000000,20.7039,20.9455,20.3749,20.7308,908413.89774085,0
+EFX.US,D,20030724,000000,20.7905,20.9276,20.2765,20.3649,603562.64441032,0
+EFX.US,D,20030725,000000,20.1871,20.7398,19.9753,20.6065,597194.41107474,0
+EFX.US,D,20030728,000000,20.6414,20.7308,20.2606,20.3571,731738.17937928,0
+EFX.US,D,20030729,000000,20.2448,20.8152,20.1075,20.5061,872056.61740678,0
+EFX.US,D,20030730,000000,20.3392,20.4525,20.1681,20.4018,484886.13932361,0
+EFX.US,D,20030731,000000,20.4436,20.5558,20.039,20.1175,909919.93965291,0
+EFX.US,D,20030801,000000,19.9107,19.9525,19.4684,19.699,1028017.9717273,0
+EFX.US,D,20030804,000000,19.6085,19.7766,19.3988,19.5638,1180729.8167787,0
+EFX.US,D,20030805,000000,19.3034,19.4157,18.8919,18.9327,987608.36218696,0
+EFX.US,D,20030806,000000,19.0101,19.5101,19.0101,19.3988,973018.76979633,0
+EFX.US,D,20030807,000000,19.3303,19.699,19.2786,19.6483,802359.17076286,0
+EFX.US,D,20030808,000000,19.7766,19.874,19.5101,19.8054,505614.58792493,0
+EFX.US,D,20030811,000000,19.7079,19.7596,19.1385,19.4157,763338.90249209,0
+EFX.US,D,20030812,000000,19.3213,19.5459,19.1922,19.5101,503067.2945907,0
+EFX.US,D,20030813,000000,19.7079,19.7766,19.4495,19.4495,623019.45842457,0
+EFX.US,D,20030814,000000,19.4495,19.6085,19.3213,19.5101,481070.22952236,0
+EFX.US,D,20030815,000000,19.5101,19.5638,19.1742,19.3133,317701.40252411,0
+EFX.US,D,20030818,000000,19.1922,19.7079,19.1922,19.6662,877962.0723325,0
+EFX.US,D,20030819,000000,19.5459,19.7438,19.3481,19.6901,399559.86094695,0
+EFX.US,D,20030820,000000,19.4416,19.9107,19.3481,19.8054,577051.47776589,0
+EFX.US,D,20030821,000000,19.7865,20.2527,19.5638,20.03,632161.34409922,0
+EFX.US,D,20030822,000000,19.9753,20.1871,19.6414,19.7686,382655.37046703,0
+EFX.US,D,20030825,000000,19.4952,19.6901,19.356,19.5907,365636.19142468,0
+EFX.US,D,20030826,000000,19.3481,19.6752,19.201,19.5558,370148.28092075,0
+EFX.US,D,20030827,000000,19.5558,19.699,19.4337,19.6315,280765.64917773,0
+EFX.US,D,20030828,000000,19.7259,19.8213,19.5191,19.7079,509090.45619893,0
+EFX.US,D,20030829,000000,19.6572,19.865,19.6155,19.8143,317469.00727916,0
+EFX.US,D,20030902,000000,19.7596,20.2278,19.6225,20.0817,506426.46222222,0
+EFX.US,D,20030903,000000,19.865,20.4106,19.865,20.3044,535834.01808833,0
+EFX.US,D,20030904,000000,20.1075,20.3202,20.1075,20.1871,480951.51679984,0
+EFX.US,D,20030905,000000,20.2218,20.2218,19.8213,19.9107,499245.34854933,0
+EFX.US,D,20030908,000000,19.865,20.0111,19.8143,19.8143,414842.61491233,0
+EFX.US,D,20030909,000000,19.8213,19.8213,19.4584,19.5459,560492.05901331,0
+EFX.US,D,20030910,000000,19.6085,19.6572,18.7517,18.9167,1065180.0840785,0
+EFX.US,D,20030911,000000,19.1822,19.365,19.0528,19.201,619774.9793555,0
+EFX.US,D,20030912,000000,19.1464,19.3213,18.8283,19.2457,402802.32793598,0
+EFX.US,D,20030915,000000,19.3034,19.3034,19.0101,19.0848,386129.226661,0
+EFX.US,D,20030916,000000,18.9943,19.5191,18.9943,19.4495,677777.21075041,0
+EFX.US,D,20030917,000000,19.8213,20.0568,19.6085,19.874,960633.41109265,0
+EFX.US,D,20030918,000000,19.874,20.1961,19.8551,19.9614,974409.11710594,0
+EFX.US,D,20030919,000000,19.9018,20.0111,19.874,19.9933,523908.41967442,0
+EFX.US,D,20030922,000000,19.865,20.0817,19.6085,19.9366,1171468.2123415,0
+EFX.US,D,20030923,000000,19.8839,20.4713,19.8551,20.3649,1466132.3044151,0
+EFX.US,D,20030924,000000,20.3749,20.7208,20.0111,20.1234,941756.07613073,0
+EFX.US,D,20030925,000000,20.0012,20.039,19.5986,19.5986,1217203.7977552,0
+EFX.US,D,20030926,000000,19.5986,19.5986,19.0848,19.1642,1078958.8082118,0
+EFX.US,D,20030929,000000,19.1742,19.6901,19.1035,19.6483,820882.37963724,0
+EFX.US,D,20030930,000000,19.6483,19.6483,19.0937,19.2369,574965.95680148,0
+EFX.US,D,20031001,000000,19.2369,19.5718,19.2279,19.5271,828408.56503748,0
+EFX.US,D,20031002,000000,19.5271,19.5638,19.365,19.4416,624403.76949405,0
+EFX.US,D,20031003,000000,19.6155,19.9276,19.4337,19.4952,792978.85360315,0
+EFX.US,D,20031006,000000,19.382,19.6225,19.3034,19.4764,630079.8472949,0
+EFX.US,D,20031007,000000,19.4416,19.865,19.3133,19.8302,697923.16217934,0
+EFX.US,D,20031008,000000,20.0111,20.0111,19.4337,19.4764,1083127.8380606,0
+EFX.US,D,20031009,000000,19.7348,19.9614,19.4337,19.4337,926939.11869526,0
+EFX.US,D,20031010,000000,19.4337,19.5818,19.3383,19.4337,659023.61871113,0
+EFX.US,D,20031013,000000,19.5986,19.7348,19.5042,19.6225,283200.26602956,0
+EFX.US,D,20031014,000000,19.6225,19.9187,19.6225,19.7169,631929.95489429,0
+EFX.US,D,20031015,000000,19.7079,19.8471,19.5718,19.6315,583418.70506145,0
+EFX.US,D,20031016,000000,19.6315,21.204,19.3481,20.6591,1762409.078643,0
+EFX.US,D,20031017,000000,20.7308,20.7308,20.4106,20.4623,1124807.070108,0
+EFX.US,D,20031020,000000,20.6591,20.6871,20.2218,20.514,832231.51711887,0
+EFX.US,D,20031021,000000,20.514,20.5977,20.2945,20.3829,537222.35331789,0
+EFX.US,D,20031022,000000,20.1681,20.1771,19.9614,20.0817,605646.15329468,0
+EFX.US,D,20031023,000000,20.0817,20.7308,20.021,20.1175,803515.11074747,0
+EFX.US,D,20031024,000000,20.1175,20.1175,19.6752,19.9843,530154.92216741,0
+EFX.US,D,20031027,000000,20.1681,20.4525,20.0817,20.4525,670368.73203267,0
+EFX.US,D,20031028,000000,20.539,20.855,20.3472,20.6414,909919.93965291,0
+EFX.US,D,20031029,000000,20.514,20.8152,20.4713,20.7984,552389.41268081,0
+EFX.US,D,20031030,000000,20.7308,20.9366,20.522,20.7468,662031.67837518,0
+EFX.US,D,20031031,000000,20.7984,21.1791,20.7984,21.1075,935392.87299525,0
+EFX.US,D,20031103,000000,21.2934,21.3431,20.9087,20.9455,963991.57268414,0
+EFX.US,D,20031104,000000,20.8819,20.8819,20.5977,20.7468,346989.23962768,0
+EFX.US,D,20031105,000000,20.7308,20.9366,20.514,20.8998,543938.67650089,0
+EFX.US,D,20031106,000000,20.9813,21.1234,20.7468,21.0578,541042.28727921,0
+EFX.US,D,20031107,000000,21.0479,21.187,20.9623,21.1423,417856.7108165,0
+EFX.US,D,20031110,000000,21.0051,21.1075,20.7398,20.9455,318625.95330379,0
+EFX.US,D,20031111,000000,20.8998,21.0479,20.7645,20.9186,378482.31645819,0
+EFX.US,D,20031112,000000,20.9087,21.4614,20.8511,21.3759,430125.36887771,0
+EFX.US,D,20031113,000000,21.2138,21.2665,20.9087,21.0986,321986.12697534,0
+EFX.US,D,20031114,000000,20.9623,21.1324,20.7825,20.8511,395160.44793328,0
+EFX.US,D,20031117,000000,20.5977,20.6414,20.3392,20.514,538377.28726248,0
+EFX.US,D,20031118,000000,20.514,20.7308,20.3749,20.3829,422828.56060236,0
+EFX.US,D,20031119,000000,20.5061,20.6504,20.3829,20.5817,400945.17805644,0
+EFX.US,D,20031120,000000,20.2606,20.4266,20.1234,20.1771,275442.69142439,0
+EFX.US,D,20031121,000000,20.3392,20.3392,20.0568,20.3044,360540.59871619,0
+EFX.US,D,20031124,000000,20.3829,20.6871,20.3571,20.4623,538258.57453995,0
+EFX.US,D,20031125,000000,20.4623,20.6164,20.3044,20.547,536760.58094806,0
+EFX.US,D,20031126,000000,20.514,20.6591,20.3044,20.4983,265021.12284251,0
+EFX.US,D,20031128,000000,20.4266,20.522,20.3202,20.4106,179112.34729345,0
+EFX.US,D,20031201,000000,20.4018,20.9623,20.4018,20.9276,611784.00346537,0
+EFX.US,D,20031202,000000,20.9455,21.2487,20.7308,20.9903,689242.04283451,0
+EFX.US,D,20031203,000000,21.1164,21.1164,20.7208,20.7645,324071.64793974,0
+EFX.US,D,20031204,000000,20.7645,20.8412,20.5817,20.7905,227974.70509377,0
+EFX.US,D,20031205,000000,20.547,20.7398,20.4266,20.7308,433832.62635664,0
+EFX.US,D,20031208,000000,20.7308,20.9186,20.6951,20.8819,374782.1012594,0
+EFX.US,D,20031209,000000,21.0399,21.0399,20.6771,20.7725,302303.95999629,0
+EFX.US,D,20031210,000000,20.7308,20.8152,20.6244,20.7566,1104776.8132816,0
+EFX.US,D,20031211,000000,20.7984,20.8719,20.7208,20.7905,684725.92917835,0
+EFX.US,D,20031212,000000,20.7905,20.855,20.5977,20.7468,541275.68856419,0
+EFX.US,D,20031215,000000,20.9455,21.031,20.7645,20.7725,467867.96632128,0
+EFX.US,D,20031216,000000,20.7725,20.8152,20.6244,20.7398,518927.51552838,0
+EFX.US,D,20031217,000000,20.7468,20.8412,20.6871,20.8152,483269.43300919,0
+EFX.US,D,20031218,000000,20.9276,21.2318,20.7308,21.204,441356.79967684,0
+EFX.US,D,20031219,000000,21.013,21.013,20.3472,20.6164,1190340.5171033,0
+EFX.US,D,20031222,000000,20.5977,20.9366,20.5637,20.9087,486279.50475327,0
+EFX.US,D,20031223,000000,20.8222,21.0737,20.7645,20.8998,491604.47458664,0
+EFX.US,D,20031224,000000,20.8998,20.8998,20.5817,20.7645,162326.56953606,0
+EFX.US,D,20031226,000000,20.7825,21.023,20.7566,20.9903,134421.03142193,0
+EFX.US,D,20031229,000000,20.9903,21.1602,20.8152,20.9723,315039.42062744,0
+EFX.US,D,20031230,000000,21.0578,21.0916,20.7308,20.8899,350812.19170907,0
+EFX.US,D,20031231,000000,20.8899,21.204,20.7645,21.1602,412646.42954557,0
+EFX.US,D,20040102,000000,21.0986,21.3024,20.6504,20.7039,592798.01618113,0
+EFX.US,D,20040105,000000,20.7308,21.0578,20.7208,20.8998,1003932.3675745,0
+EFX.US,D,20040106,000000,20.9186,21.1602,20.8322,21.1513,339585.79111005,0
+EFX.US,D,20040107,000000,20.9813,21.1164,20.7308,20.7645,438808.50030258,0
+EFX.US,D,20040108,000000,20.9366,20.9366,20.7398,20.8063,380336.44821766,0
+EFX.US,D,20040109,000000,20.7468,20.8152,20.7138,20.7308,599972.08757388,0
+EFX.US,D,20040112,000000,20.7308,20.9276,20.6871,20.7468,356950.04187975,0
+EFX.US,D,20040113,000000,20.7725,20.8412,20.6951,20.7645,364013.44887014,0
+EFX.US,D,20040114,000000,20.7308,21.0737,20.6414,20.9455,585851.30983323,0
+EFX.US,D,20040115,000000,21.031,21.2318,20.855,20.9276,482921.34316177,0
+EFX.US,D,20040116,000000,20.9455,20.9903,20.6591,20.7208,965379.9079137,0
+EFX.US,D,20040120,000000,20.6871,20.8819,20.6414,20.8639,621741.78759738,0
+EFX.US,D,20040121,000000,20.8639,21.1602,20.7398,20.9455,719344.77235542,0
+EFX.US,D,20040122,000000,20.9455,22.6293,20.9455,22.014,1459879.765682,0
+EFX.US,D,20040123,000000,22.182,22.7158,22.1114,22.681,1206665.5285309,0
+EFX.US,D,20040126,000000,22.3698,23.1909,22.2407,23.1909,1412173.3478663,0
+EFX.US,D,20040127,000000,23.1909,23.4087,22.9911,23.1989,1435789.1313291,0
+EFX.US,D,20040128,000000,23.1989,23.1989,22.2257,22.3421,1743773.1932864,0
+EFX.US,D,20040129,000000,22.5001,22.5001,21.9385,22.182,1158615.0450278,0
+EFX.US,D,20040130,000000,22.182,22.5001,21.9862,22.4643,634478.25426854,0
+EFX.US,D,20040202,000000,22.352,22.5001,22.1553,22.5001,688083.08472983,0
+EFX.US,D,20040203,000000,22.352,22.3788,21.8958,21.9962,684259.12660841,0
+EFX.US,D,20040204,000000,21.8678,22.0756,21.688,22.0229,792633.7818758,0
+EFX.US,D,20040205,000000,22.0329,22.7386,21.9295,22.5429,1459760.0469194,0
+EFX.US,D,20040206,000000,22.6115,22.671,22.4474,22.5429,538377.28726248,0
+EFX.US,D,20040209,000000,22.4305,22.5945,22.1553,22.5945,494962.63617814,0
+EFX.US,D,20040210,000000,22.5945,23.018,22.5429,22.8897,944194.71714265,0
+EFX.US,D,20040211,000000,22.8013,22.9911,22.4225,22.9384,625564.73967877,0
+EFX.US,D,20040212,000000,22.846,23.1909,22.7754,23.0805,470995.74474788,0
+EFX.US,D,20040213,000000,23.0805,23.2396,22.9295,23.0945,588279.89044494,0
+EFX.US,D,20040217,000000,23.1392,23.4751,23.1392,23.3093,743891.14283803,0
+EFX.US,D,20040218,000000,23.1552,23.3182,23.0628,23.3182,588168.22000257,0
+EFX.US,D,20040219,000000,23.1989,23.3003,22.856,22.864,403264.10030581,0
+EFX.US,D,20040220,000000,23.0548,23.2079,22.4564,22.8191,456060.07458988,0
+EFX.US,D,20040223,000000,22.8191,22.9474,22.3073,22.4126,414495.53110494,0
+EFX.US,D,20040224,000000,22.4126,22.864,22.2497,22.7933,624983.24854639,0
+EFX.US,D,20040225,000000,22.7158,22.7237,22.3073,22.516,681137.38442195,0
+EFX.US,D,20040226,000000,22.4126,22.6632,22.2664,22.516,592100.83044629,0
+EFX.US,D,20040227,000000,22.6025,22.8281,22.4812,22.6363,719344.77235542,0
+EFX.US,D,20040301,000000,22.7386,22.8897,22.4305,22.7576,435915.12920098,0
+EFX.US,D,20040302,000000,22.6363,22.8897,22.6293,22.6989,444482.56602339,0
+EFX.US,D,20040303,000000,22.7386,22.8897,22.6115,22.8728,344910.76094342,0
+EFX.US,D,20040304,000000,22.9295,23.1482,22.9147,23.0628,291535.30760702,0
+EFX.US,D,20040305,000000,22.9295,23.3182,22.8013,23.2476,760796.63935796,0
+EFX.US,D,20040308,000000,23.4177,23.4177,23.1045,23.1292,306007.19331513,0
+EFX.US,D,20040309,000000,23.1125,23.3817,23.0875,23.2079,459881.01459123,0
+EFX.US,D,20040310,000000,23.1632,23.3182,22.7854,22.837,270463.79935839,0
+EFX.US,D,20040311,000000,22.837,22.9564,22.352,22.3698,454089.24218791,0
+EFX.US,D,20040312,000000,22.2724,22.4305,22.172,22.2984,438000.65016538,0
+EFX.US,D,20040315,000000,22.3161,22.3251,21.8181,21.8958,323835.22853471,0
+EFX.US,D,20040316,000000,21.9295,22.2,21.6016,21.8678,422364.77615248,0
+EFX.US,D,20040317,000000,21.9962,22.3788,21.9465,22.3251,305081.63649543,0
+EFX.US,D,20040318,000000,22.3788,22.6542,21.9782,22.5786,479911.27141769,0
+EFX.US,D,20040319,000000,22.5001,22.7854,22.4732,22.5239,669211.78600804,0
+EFX.US,D,20040322,000000,22.5239,22.5239,22.0409,22.0676,493108.50441867,0
+EFX.US,D,20040323,000000,22.0676,22.2167,21.9295,21.9962,532473.84441679,0
+EFX.US,D,20040324,000000,21.9962,22.2167,21.9782,22.1114,535483.91616088,0
+EFX.US,D,20040325,000000,22.2407,22.2664,22.0229,22.1114,700941.28224359,0
+EFX.US,D,20040326,000000,22.0409,22.2,21.8103,21.8361,766930.46536856,0
+EFX.US,D,20040329,000000,21.9385,22.4037,21.8271,22.352,484656.76219873,0
+EFX.US,D,20040330,000000,22.2407,22.4564,22.0676,22.1293,323952.93521721,0
+EFX.US,D,20040331,000000,22.2,22.3958,21.9545,22.2984,730344.81394962,0
+EFX.US,D,20040401,000000,22.4564,22.4812,22.2904,22.4225,675579.01330361,0
+EFX.US,D,20040402,000000,22.6293,23.0269,22.5786,22.6632,424219.91395198,0
+EFX.US,D,20040405,000000,22.7486,23.1223,22.6452,23.1125,859092.78569077,0
+EFX.US,D,20040406,000000,22.9215,23.4594,22.9215,23.4087,921382.75965696,0
+EFX.US,D,20040407,000000,23.366,23.5775,23.1482,23.4931,493108.50441867,0
+EFX.US,D,20040408,000000,23.4931,23.6382,23.328,23.3997,438580.12921772,0
+EFX.US,D,20040412,000000,23.3817,23.6302,23.2743,23.4434,315965.98348717,0
+EFX.US,D,20040413,000000,23.3817,23.4931,23.1909,23.2823,438000.65016538,0
+EFX.US,D,20040414,000000,23.0706,23.0706,22.7069,22.8897,457450.42189948,0
+EFX.US,D,20040415,000000,22.8897,23.1045,22.6632,22.8728,345490.23999576,0
+EFX.US,D,20040416,000000,23.0628,23.0628,22.6025,22.864,397241.9447376,0
+EFX.US,D,20040419,000000,22.9384,22.9384,22.4732,22.5856,431048.91361738,0
+EFX.US,D,20040420,000000,22.5856,22.6293,21.9862,21.9862,890816.24568619,0
+EFX.US,D,20040421,000000,22.0499,22.4643,21.8103,22.3421,514297.7193498,0
+EFX.US,D,20040422,000000,22.0229,22.5856,22.0229,22.4395,499821.8094816,0
+EFX.US,D,20040423,000000,22.4564,22.5001,22.191,22.2497,425607.24314152,0
+EFX.US,D,20040426,000000,22.1641,22.4126,21.861,22.0042,624288.07489159,0
+EFX.US,D,20040427,000000,22.0926,22.2257,21.7377,21.7457,580755.71712475,0
+EFX.US,D,20040428,000000,21.5946,21.6612,21.1602,21.3182,723163.70027672,0
+EFX.US,D,20040429,000000,21.2755,21.514,20.9813,21.0399,748175.86728925,0
+EFX.US,D,20040430,000000,21.0399,21.358,20.9276,21.1691,792867.18316077,0
+EFX.US,D,20040503,000000,21.1691,21.7457,21.1602,21.7217,922305.29835661,0
+EFX.US,D,20040504,000000,21.6453,21.7217,21.3024,21.3341,763805.70506202,0
+EFX.US,D,20040505,000000,21.3341,21.5042,21.1234,21.2854,1130597.8364713,0
+EFX.US,D,20040506,000000,21.2755,21.4345,20.9813,21.3431,774457.65680881,0
+EFX.US,D,20040507,000000,21.2487,21.523,20.9455,20.9455,399559.86094695,0
+EFX.US,D,20040510,000000,20.7308,21.0657,20.6871,20.9544,634941.03267839,0
+EFX.US,D,20040511,000000,20.9455,21.0916,20.8998,21.0578,622669.35649712,0
+EFX.US,D,20040512,000000,20.9366,21.0986,20.7039,21.0986,592907.67454347,0
+EFX.US,D,20040513,000000,21.1164,21.861,21.0399,21.7557,932494.47169354,0
+EFX.US,D,20040514,000000,21.6373,21.8103,21.3828,21.5856,485933.42698591,0
+EFX.US,D,20040517,000000,21.4176,21.4176,21.0051,21.2228,520087.47967307,0
+EFX.US,D,20040518,000000,21.2228,21.4972,21.1324,21.4345,455943.3739474,0
+EFX.US,D,20040519,000000,21.4693,21.6553,21.1324,21.1324,759522.99269084,0
+EFX.US,D,20040520,000000,21.196,21.2665,20.9972,21.1324,337384.57554319,0
+EFX.US,D,20040521,000000,21.2934,21.3759,20.8412,20.8998,627067.76347076,0
+EFX.US,D,20040524,000000,20.9455,21.0578,20.7566,20.7825,866037.47995862,0
+EFX.US,D,20040525,000000,20.3829,20.9366,20.3122,20.855,1392609.8936097,0
+EFX.US,D,20040526,000000,20.8639,21.3511,20.7468,21.2576,543703.26313587,0
+EFX.US,D,20040527,000000,21.196,21.3511,20.9903,21.1234,464741.1939347,0
+EFX.US,D,20040528,000000,21.1513,21.3669,21.0479,21.1691,644086.94251312,0
+EFX.US,D,20040601,000000,21.1791,21.1791,20.6504,20.9087,811041.29614771,0
+EFX.US,D,20040602,000000,21.0479,21.2934,20.9186,21.1513,512909.38412025,0
+EFX.US,D,20040603,000000,21.1602,21.4872,20.9623,21.4008,630772.00282964,0
+EFX.US,D,20040604,000000,21.4008,21.4435,21.1691,21.2934,576009.22030369,0
+EFX.US,D,20040607,000000,21.3024,21.5856,21.1602,21.5598,505150.80347506,0
+EFX.US,D,20040608,000000,21.5598,21.8868,21.5042,21.8441,554936.70601504,0
+EFX.US,D,20040609,000000,21.6701,21.9545,21.3759,21.3908,581331.172017,0
+EFX.US,D,20040610,000000,21.4614,21.6553,21.3908,21.5419,320483.10318334,0
+EFX.US,D,20040614,000000,21.3759,21.6612,21.3759,21.5509,590946.90254173,0
+EFX.US,D,20040615,000000,21.5766,21.9225,21.5766,21.9048,759863.03421808,0
+EFX.US,D,20040616,000000,21.8531,22.0042,21.8004,21.9465,497046.1450625,0
+EFX.US,D,20040617,000000,21.8181,21.9545,21.5687,21.8778,423061.96188732,0
+EFX.US,D,20040618,000000,21.7307,21.8678,21.3908,21.5766,819727.44569265,0
+EFX.US,D,20040621,000000,21.5946,21.7307,21.4256,21.5419,425029.77616922,0
+EFX.US,D,20040622,000000,21.5329,21.6016,21.3431,21.4515,389139.29840508,0
+EFX.US,D,20040623,000000,21.3908,21.706,21.1234,21.688,416695.74063178,0
+EFX.US,D,20040624,000000,21.6453,21.6612,21.4972,21.5766,491720.16918911,0
+EFX.US,D,20040625,000000,21.4972,21.8361,21.2854,21.8361,652886.77458047,0
+EFX.US,D,20040628,000000,21.8361,21.8958,21.2755,21.3262,413221.88443782,0
+EFX.US,D,20040629,000000,21.3262,21.5042,21.2576,21.3669,450269.30822659,0
+EFX.US,D,20040630,000000,21.3669,21.4614,20.9972,21.3759,553661.04726789,0
+EFX.US,D,20040701,000000,21.3759,21.3759,20.9276,20.9972,478292.55302323,0
+EFX.US,D,20040702,000000,20.8998,20.9455,20.7566,20.7905,421211.85428793,0
+EFX.US,D,20040706,000000,20.8322,20.8511,20.6771,20.6771,737405.20281994,0
+EFX.US,D,20040707,000000,20.5977,20.7984,20.5977,20.6591,425494.56665912,0
+EFX.US,D,20040708,000000,20.514,20.6244,20.3571,20.3649,562924.66378511,0
+EFX.US,D,20040709,000000,20.2945,20.4018,20.0111,20.0817,999996.73901072,0
+EFX.US,D,20040712,000000,20.1404,20.2448,20.039,20.1324,576355.29807106,0
+EFX.US,D,20040713,000000,19.865,20.3749,19.5191,20.3749,893244.82629788,0
+EFX.US,D,20040714,000000,20.1175,20.5817,20.0658,20.2765,693986.52757552,0
+EFX.US,D,20040715,000000,20.2765,20.6414,20.2527,20.514,520436.57556051,0
+EFX.US,D,20040716,000000,20.6951,20.6951,20.204,20.2218,359958.10154379,0
+EFX.US,D,20040719,000000,20.1234,20.3829,19.9684,20.0907,354519.449188,0
+EFX.US,D,20040720,000000,20.1324,20.7308,20.0111,20.7308,458493.68540169,0
+EFX.US,D,20040721,000000,20.7308,20.8511,20.547,20.6414,471343.83459528,0
+EFX.US,D,20040722,000000,20.5558,20.8152,20.4266,20.7308,492874.09709368,0
+EFX.US,D,20040723,000000,20.6871,20.8322,20.3292,20.6681,498781.56409946,0
+EFX.US,D,20040726,000000,20.6244,20.8639,20.5727,20.8412,516032.13234673,0
+EFX.US,D,20040727,000000,20.8412,20.9723,20.7645,20.855,344676.35361843,0
+EFX.US,D,20040728,000000,20.9087,21.0827,20.6771,20.9903,498088.40252469,0
+EFX.US,D,20040729,000000,20.9903,21.1513,20.8412,20.9903,353939.97013566,0
+EFX.US,D,20040730,000000,20.8412,20.8719,20.514,20.8322,647213.71489969,0
+EFX.US,D,20040802,000000,20.6414,20.8819,20.522,20.855,675344.60597862,0
+EFX.US,D,20040803,000000,20.7725,20.8152,20.539,20.5637,786614.64442765,0
+EFX.US,D,20040804,000000,20.5817,21.1423,20.4983,21.0827,688542.84501962,0
+EFX.US,D,20040805,000000,21.0737,21.1324,20.7138,20.7398,451080.17648385,0
+EFX.US,D,20040806,000000,20.6871,20.7984,20.4436,20.4803,462774.38569283,0
+EFX.US,D,20040809,000000,20.522,20.7645,20.514,20.539,1329045.2669364,0
+EFX.US,D,20040810,000000,20.6414,20.6771,20.514,20.6771,611206.53649307,0
+EFX.US,D,20040811,000000,20.6591,20.8639,20.3392,20.8063,420282.27330814,0
+EFX.US,D,20040812,000000,20.6871,20.7645,20.531,20.5558,294660.06791354,0
+EFX.US,D,20040813,000000,20.5558,20.5817,20.2527,20.3571,516617.6476392,0
+EFX.US,D,20040816,000000,20.4436,21.0051,20.4436,21.0051,417502.58472896,0
+EFX.US,D,20040817,000000,20.8998,21.2487,20.7984,21.1075,449811.56001685,0
+EFX.US,D,20040818,000000,21.1075,21.3669,20.9903,21.3431,335650.16254626,0
+EFX.US,D,20040819,000000,21.2576,21.4872,21.187,21.4345,333679.3301443,0
+EFX.US,D,20040820,000000,21.4435,21.7457,21.4256,21.679,569869.35805297,0
+EFX.US,D,20040823,000000,21.6553,21.7645,21.4614,21.5419,405116.21998524,0
+EFX.US,D,20040824,000000,21.697,21.8004,21.5687,21.7307,339350.37774503,0
+EFX.US,D,20040825,000000,21.0399,21.2755,20.8412,21.187,829107.76285236,0
+EFX.US,D,20040826,000000,20.9455,21.1164,20.8639,20.9366,725826.68821342,0
+EFX.US,D,20040827,000000,20.514,21.013,20.514,20.9623,501094.4501087,0
+EFX.US,D,20040830,000000,20.8152,21.023,20.6591,20.8063,262704.21267318,0
+EFX.US,D,20040831,000000,20.7905,21.0737,20.7725,21.0737,508391.25838405,0
+EFX.US,D,20040901,000000,20.9623,21.0827,20.7725,21.0051,675579.01330361,0
+EFX.US,D,20040902,000000,21.0051,21.3511,20.9623,21.2854,356838.37143737,0
+EFX.US,D,20040903,000000,21.3759,21.5042,21.3024,21.3908,247885.24315768,0
+EFX.US,D,20040907,000000,21.4614,21.5419,21.2934,21.358,402685.6272935,0
+EFX.US,D,20040908,000000,21.2397,21.4693,21.2228,21.2487,361463.13741583,0
+EFX.US,D,20040909,000000,21.2228,21.5419,21.1602,21.4256,355792.0898151,0
+EFX.US,D,20040910,000000,21.3431,21.6283,21.2854,21.5687,352204.55109871,0
+EFX.US,D,20040913,000000,21.5042,21.7645,21.3669,21.7457,404190.66316554,0
+EFX.US,D,20040914,000000,21.8004,22.191,21.8004,22.0926,498781.56409946,0
+EFX.US,D,20040915,000000,22.1016,22.172,21.8103,21.9545,357760.91013701,0
+EFX.US,D,20040916,000000,21.9623,22.2257,21.8531,22.0926,260274.62602145,0
+EFX.US,D,20040917,000000,22.1641,22.2167,21.9623,22.0926,446333.6796628,0
+EFX.US,D,20040920,000000,22.0926,22.191,21.9385,22.1114,439274.2968325,0
+EFX.US,D,20040921,000000,22.014,22.5518,22.014,22.5429,795991.94346729,0
+EFX.US,D,20040922,000000,22.3251,22.3958,22.0409,22.2724,558060.46028155,0
+EFX.US,D,20040923,000000,22.2824,22.6542,22.2257,22.5786,867542.51583066,0
+EFX.US,D,20040924,000000,22.5001,23.0628,22.5001,23.0091,830030.301552,0
+EFX.US,D,20040927,000000,22.864,23.0548,22.671,22.9147,714828.65869927,0
+EFX.US,D,20040928,000000,22.864,22.9911,22.5329,22.5786,540464.82030692,0
+EFX.US,D,20040929,000000,22.6632,22.6632,22.4126,22.5001,791472.81169108,0
+EFX.US,D,20040930,000000,22.5856,22.846,22.5001,22.7665,1194045.7625022,0
+EFX.US,D,20041001,000000,22.7754,23.2149,22.7754,23.0945,775842.97391831,0
+EFX.US,D,20041004,000000,23.1045,23.4751,23.0628,23.2217,413566.95616516,0
+EFX.US,D,20041005,000000,23.1392,23.4264,22.8808,22.9742,852953.92948006,0
+EFX.US,D,20041006,000000,23.0628,23.1819,22.9147,23.1819,473309.63679714,0
+EFX.US,D,20041007,000000,23.1819,23.2296,22.9474,22.9474,414028.728535,0
+EFX.US,D,20041008,000000,22.9564,23.018,22.4812,22.4812,408473.37553672,0
+EFX.US,D,20041011,000000,22.5239,22.8281,22.4037,22.7933,363664.3529827,0
+EFX.US,D,20041012,000000,22.5856,22.7854,22.5429,22.6025,368187.508919,0
+EFX.US,D,20041013,000000,22.7665,22.9654,22.4564,22.4643,277525.19426873,0
+EFX.US,D,20041014,000000,22.5429,22.6542,22.3161,22.4564,312721.50441808,0
+EFX.US,D,20041015,000000,22.5856,22.837,22.361,22.3698,552389.41268081,0
+EFX.US,D,20041018,000000,22.3958,22.8808,22.3161,22.8013,566746.60982648,0
+EFX.US,D,20041019,000000,22.7158,23.0001,22.671,22.681,364362.54475757,0
+EFX.US,D,20041020,000000,22.7386,22.8093,22.516,22.6542,462546.01460797,0
+EFX.US,D,20041021,000000,22.7158,22.7576,22.2167,22.4564,462546.01460797,0
+EFX.US,D,20041022,000000,22.5429,22.5429,22.0409,22.2,943611.21393022,0
+EFX.US,D,20041025,000000,21.9782,22.3073,21.7217,22.191,540578.50282934,0
+EFX.US,D,20041026,000000,22.2,22.5001,22.0589,22.2664,572650.05267217,0
+EFX.US,D,20041027,000000,22.3251,22.9742,22.182,22.9474,416808.41711418,0
+EFX.US,D,20041028,000000,22.9474,23.2079,22.516,23.0448,519855.08442812,0
+EFX.US,D,20041029,000000,22.3698,22.8808,22.3251,22.5856,647098.02029722,0
+EFX.US,D,20041101,000000,22.6293,22.8897,22.4912,22.8281,587468.01614766,0
+EFX.US,D,20041102,000000,22.7576,23.1045,22.7576,22.846,580523.3218798,0
+EFX.US,D,20041103,000000,23.018,23.2476,22.856,23.1909,600903.68063371,0
+EFX.US,D,20041104,000000,23.2743,23.4177,23.0945,23.4087,664462.27106693,0
+EFX.US,D,20041105,000000,23.3182,23.4434,22.9742,23.1482,635865.58345808,0
+EFX.US,D,20041108,000000,23.173,23.3182,22.8897,23.2923,401177.57330139,0
+EFX.US,D,20041109,000000,23.2149,23.3182,23.0448,23.1292,655551.77459722,0
+EFX.US,D,20041110,000000,23.0448,23.5538,23.0448,23.5368,659948.16949082,0
+EFX.US,D,20041111,000000,23.5368,23.5368,23.3003,23.4751,633553.70348886,0
+EFX.US,D,20041112,000000,23.5021,23.6124,23.2296,23.5696,456060.07458988,0
+EFX.US,D,20041115,000000,23.5865,23.7098,23.3817,23.5945,398056.83715494,0
+EFX.US,D,20041116,000000,23.6729,23.839,23.5268,23.5775,463002.7567777,0
+EFX.US,D,20041117,000000,23.7098,23.7704,23.356,23.4264,398632.29204719,0
+EFX.US,D,20041118,000000,23.5438,23.6382,23.366,23.5368,416577.02790925,0
+EFX.US,D,20041119,000000,23.518,23.5368,23.2656,23.3093,429198.80601798,0
+EFX.US,D,20041122,000000,23.1223,23.5775,23.0945,23.5618,336804.09045082,0
+EFX.US,D,20041123,000000,23.4841,23.9076,23.4841,23.83,706375.9104393,0
+EFX.US,D,20041124,000000,23.9156,24.3142,23.9156,24.2525,502250.39009331,0
+EFX.US,D,20041126,000000,24.2615,24.5815,24.2615,24.3896,350812.19170907,0
+EFX.US,D,20041129,000000,24.3896,24.4334,24.1154,24.2198,549725.41870409,0
+EFX.US,D,20041130,000000,24.2266,24.3142,23.854,23.854,469026.92442596,0
+EFX.US,D,20041201,000000,23.9424,23.9683,23.5368,23.9156,809420.56567321,0
+EFX.US,D,20041202,000000,23.8629,24.1681,23.7098,23.9254,430241.06348017,0
+EFX.US,D,20041203,000000,23.7615,24.1929,23.5438,24.1402,455018.82316771,0
+EFX.US,D,20041206,000000,23.9683,24.4433,23.9683,24.2266,658794.24158625,0
+EFX.US,D,20041207,000000,24.2266,24.3729,23.9841,24.018,713089.21550223,0
+EFX.US,D,20041208,000000,24.0974,24.2028,24.009,24.1849,315502.19903729,0
+EFX.US,D,20041209,000000,24.0448,24.0448,23.5696,23.9076,297672.15173768,0
+EFX.US,D,20041210,000000,24.339,24.339,23.6641,23.9514,439969.4704873,0
+EFX.US,D,20041213,000000,24.1681,24.4433,23.9841,24.4166,484312.6965114,0
+EFX.US,D,20041214,000000,24.2883,24.5467,24.1154,24.512,619076.78758063,0
+EFX.US,D,20041215,000000,24.512,24.5308,24.331,24.3729,587935.82475762,0
+EFX.US,D,20041216,000000,24.3729,24.4603,24.1232,24.1929,459994.69711365,0
+EFX.US,D,20041217,000000,24.2028,24.324,24.009,24.2266,841264.75047119,0
+EFX.US,D,20041220,000000,24.1849,24.3062,24.018,24.2028,459419.2422214,0
+EFX.US,D,20041221,000000,24.2705,24.2705,23.9761,24.0875,356259.89842506,0
+EFX.US,D,20041222,000000,24.1681,24.3142,23.9254,24.2198,362853.48472544,0
+EFX.US,D,20041223,000000,24.2705,24.2705,23.8807,24.009,415536.78252711,0
+EFX.US,D,20041227,000000,24.0974,24.1232,23.7436,23.839,276020.15839668,0
+EFX.US,D,20041228,000000,23.8807,23.9841,23.7009,23.9683,464045.01423989,0
+EFX.US,D,20041229,000000,23.839,24.2705,23.8202,24.1849,536528.18570311,0
+EFX.US,D,20041230,000000,24.0617,24.339,24.0617,24.2266,291080.57751734,0
+EFX.US,D,20041231,000000,24.1491,24.2705,24.0974,24.2705,346415.79681546,0
+EFX.US,D,20050103,000000,24.2266,25.3816,24.0974,24.7515,1827366.0647061,0
+EFX.US,D,20050104,000000,25.3329,25.4433,23.839,23.8897,799349.09901877,0
+EFX.US,D,20050105,000000,23.9761,24.324,23.847,24.0358,494032.04915834,0
+EFX.US,D,20050106,000000,24.2266,24.2266,23.8062,23.839,399673.54346936,0
+EFX.US,D,20050107,000000,23.839,23.847,23.6124,23.7346,556669.10693192,0
+EFX.US,D,20050110,000000,23.7346,23.8807,23.5696,23.6382,584921.72885344,0
+EFX.US,D,20050111,000000,23.5538,23.5865,23.3093,23.5865,480605.43903247,0
+EFX.US,D,20050112,000000,23.6542,23.7436,23.2923,23.6212,506426.46222222,0
+EFX.US,D,20050113,000000,23.5438,23.6382,23.3997,23.518,502600.49202076,0
+EFX.US,D,20050114,000000,23.5618,23.8132,23.5618,23.7783,463471.57142767,0
+EFX.US,D,20050118,000000,23.7783,24.3142,23.7098,24.2266,1245220.0002717,0
+EFX.US,D,20050119,000000,24.1402,24.1849,23.9931,24.0358,494032.04915834,0
+EFX.US,D,20050120,000000,24.0617,24.4851,23.854,24.2883,636911.86508036,0
+EFX.US,D,20050121,000000,24.2356,24.3896,24.1232,24.1849,536641.86822552,0
+EFX.US,D,20050124,000000,24.2028,24.6571,24.1849,24.512,761949.56122251,0
+EFX.US,D,20050125,000000,24.512,24.995,24.2266,24.2705,702443.29999557,0
+EFX.US,D,20050126,000000,24.2615,24.4334,23.9841,24.1064,581912.66314938,0
+EFX.US,D,20050127,000000,24.1929,24.2883,23.9514,24.001,535023.14983107,0
+EFX.US,D,20050128,000000,24.1402,24.1849,23.7516,24.1232,493572.28886855,0
+EFX.US,D,20050131,000000,24.1322,24.4433,24.1322,24.4433,513368.13837001,0
+EFX.US,D,20050201,000000,24.3817,24.995,24.3817,24.8876,759863.03421808,0
+EFX.US,D,20050202,000000,24.7425,25.2048,24.7425,25.1321,935850.62120499,0
+EFX.US,D,20050203,000000,24.978,26.3945,24.7008,26.17,1886991.0386555,0
+EFX.US,D,20050204,000000,26.18,26.7971,25.9115,26.7783,1473306.3758079,0
+EFX.US,D,20050207,000000,26.7783,26.9592,26.5248,26.5416,867656.19835309,0
+EFX.US,D,20050208,000000,26.4969,26.7117,26.145,26.3081,1036815.7917146,0
+EFX.US,D,20050209,000000,26.5248,26.7971,26.3181,26.64,1065296.784721,0
+EFX.US,D,20050210,000000,26.65,26.7624,26.5149,26.6927,371890.74223784,0
+EFX.US,D,20050211,000000,26.6212,26.9502,26.6212,26.9055,488478.70824009,0
+EFX.US,D,20050214,000000,26.816,26.8965,26.667,26.7286,437533.84759544,0
+EFX.US,D,20050215,000000,26.7624,27.1629,26.6987,27.0506,469373.00219332,0
+EFX.US,D,20050216,000000,26.9939,27.0566,26.5963,26.8061,442743.12282635,0
+EFX.US,D,20050217,000000,26.7206,26.9502,26.4879,26.5149,579483.07649766,0
+EFX.US,D,20050218,000000,26.5416,26.7286,26.4205,26.4205,503067.2945907,0
+EFX.US,D,20050222,000000,26.2374,26.4274,26.0923,26.1283,605646.15329468,0
+EFX.US,D,20050223,000000,26.2991,26.3271,25.9295,25.9295,358458.09587186,0
+EFX.US,D,20050224,000000,25.9115,26.2464,25.8448,26.17,441123.39839187,0
+EFX.US,D,20050225,000000,26.2207,26.3787,25.9979,26.2714,490795.61840943,0
+EFX.US,D,20050228,000000,26.17,26.4274,26.17,26.2464,784063.32693333,0
+EFX.US,D,20050301,000000,26.2374,26.5248,26.2307,26.3271,754891.18443223,0
+EFX.US,D,20050302,000000,26.3865,26.7693,26.3865,26.6212,643971.24791066,0
+EFX.US,D,20050303,000000,26.6043,26.8418,26.4363,26.4612,629379.64343999,0
+EFX.US,D,20050304,000000,26.6848,26.9314,26.5596,26.65,712977.54505986,0
+EFX.US,D,20050307,000000,26.7544,27.2673,26.6848,27.0098,672801.33680447,0
+EFX.US,D,20050308,000000,26.9224,26.9592,26.4712,26.5596,707650.56314644,0
+EFX.US,D,20050309,000000,26.4274,26.6043,26.2117,26.3865,668633.31299573,0
+EFX.US,D,20050310,000000,26.3865,26.5864,26.18,26.4432,704406.08407736,0
+EFX.US,D,20050311,000000,26.4274,26.5596,26.2891,26.3538,376980.29870621,0
+EFX.US,D,20050314,000000,26.3438,26.8608,26.2991,26.7872,1087064.4726644,0
+EFX.US,D,20050315,000000,26.9771,27.1192,26.5775,26.6312,376517.52029636,0
+EFX.US,D,20050316,000000,26.5596,26.6848,26.3181,26.4363,305081.63649543,0
+EFX.US,D,20050317,000000,26.5775,26.8418,26.3865,26.5963,640845.4815641,0
+EFX.US,D,20050318,000000,26.5506,26.7117,26.3708,26.4363,528885.29966038,0
+EFX.US,D,20050321,000000,26.4612,26.6043,26.3438,26.4879,222759.39362272,0
+EFX.US,D,20050322,000000,26.5963,26.8418,26.3945,26.4035,425262.17141417,0
+EFX.US,D,20050323,000000,26.4205,26.5596,26.1867,26.2464,690863.77934904,0
+EFX.US,D,20050324,000000,26.2464,26.4432,26.2207,26.3618,507932.50413429,0
+EFX.US,D,20050328,000000,26.4432,26.7693,26.4432,26.6312,444942.32631318,0
+EFX.US,D,20050329,000000,26.7117,26.7365,26.1867,26.2991,524948.66505657,0
+EFX.US,D,20050330,000000,26.4035,26.7117,26.3618,26.6927,489637.66634477,0
+EFX.US,D,20050331,000000,26.6143,26.6749,26.3787,26.5059,670484.42663514,0
+EFX.US,D,20050401,000000,26.5963,26.816,26.2634,26.3349,481991.76218198,0
+EFX.US,D,20050404,000000,26.3349,26.6143,26.1283,26.4969,502718.19870327,0
+EFX.US,D,20050405,000000,26.5864,26.7206,26.4969,26.667,338192.42568038,0
+EFX.US,D,20050406,000000,26.667,26.7624,26.4274,26.4274,316771.82154432,0
+EFX.US,D,20050407,000000,26.5149,26.6749,26.1967,26.667,480025.95998013,0
+EFX.US,D,20050408,000000,26.7544,26.7624,26.5337,26.6043,375591.96347665,0
+EFX.US,D,20050411,000000,26.6987,26.7624,26.4712,26.5775,357414.83236964,0
+EFX.US,D,20050412,000000,26.6043,27.0745,26.5149,27.0357,706722.99424669,0
+EFX.US,D,20050413,000000,27.1013,27.5435,26.5596,26.667,1003117.4751572,0
+EFX.US,D,20050414,000000,26.6749,26.6749,26.2117,26.2804,560608.7596558,0
+EFX.US,D,20050415,000000,26.0923,26.3618,25.5934,25.9115,795180.06917002,0
+EFX.US,D,20050418,000000,25.9115,26.2207,25.7614,26.1283,857819.13902365,0
+EFX.US,D,20050419,000000,26.0736,26.816,25.8846,26.7286,953103.20153232,0
+EFX.US,D,20050420,000000,26.65,26.9224,26.4432,26.5337,863144.10885702,0
+EFX.US,D,20050421,000000,26.9055,28.4183,26.9055,28.1489,2283308.4326134,0
+EFX.US,D,20050422,000000,28.1489,29.1918,28.1489,28.3289,1999879.795499,0
+EFX.US,D,20050425,000000,28.477,29.4173,28.477,29.2533,1249390.0361605,0
+EFX.US,D,20050426,000000,28.9343,29.1918,28.4511,28.4591,1074442.6945557,0
+EFX.US,D,20050427,000000,28.5347,29.3666,28.2156,29.0117,1326151.8958348,0
+EFX.US,D,20050428,000000,28.7882,28.9173,28.4363,28.6668,686578.04885779,0
+EFX.US,D,20050429,000000,28.7095,29.1171,28.5605,29.0634,833503.15170594,0
+EFX.US,D,20050502,000000,29.0634,30.0456,29.0634,29.8348,2049316.6021516,0
+EFX.US,D,20050503,000000,29.799,30.0117,29.3666,29.9193,1037972.7377392,0
+EFX.US,D,20050504,000000,29.9193,30.3168,29.799,30.2631,1061127.7548722,0
+EFX.US,D,20050505,000000,29.9292,30.3168,29.8646,30.0206,797265.59013441,0
+EFX.US,D,20050506,000000,30.0206,30.3248,29.9113,30.0555,579019.29204778,0
+EFX.US,D,20050509,000000,30.0555,30.0555,29.5833,29.8925,941297.32188096,0
+EFX.US,D,20050510,000000,29.6787,29.8258,29.5287,29.7274,616649.21300895,0
+EFX.US,D,20050511,000000,29.6281,30.0555,29.5555,29.9362,319323.13903865,0
+EFX.US,D,20050512,000000,30.0038,30.1092,29.7006,29.8646,1326730.3688471,0
+EFX.US,D,20050513,000000,30.0743,30.8516,30.0117,30.6717,2357753.3821185,0
+EFX.US,D,20050516,000000,30.5653,31.5415,30.4212,30.8606,1685533.5364463,0
+EFX.US,D,20050517,000000,30.6807,30.6807,30.118,30.4969,728492.69427018,0
+EFX.US,D,20050518,000000,30.618,31.0505,30.5406,30.9451,834321.06224335,0
+EFX.US,D,20050519,000000,31.0743,31.0743,30.5713,30.6967,854809.06727956,0
+EFX.US,D,20050520,000000,30.8009,30.8009,30.4034,30.5803,562348.20285283,0
+EFX.US,D,20050523,000000,30.636,30.7374,30.4382,30.5993,523212.2399796,0
+EFX.US,D,20050524,000000,30.6091,30.6091,29.8646,30.2563,835701.34915274,0
+EFX.US,D,20050525,000000,30.1707,30.2801,29.6698,29.7344,813706.29616445,0
+EFX.US,D,20050526,000000,29.9521,30.2891,29.8825,30.1638,690284.3002967,0
+EFX.US,D,20050527,000000,30.118,30.4541,30.0913,30.3935,707418.16790149,0
+EFX.US,D,20050531,000000,30.2711,30.2711,29.9452,29.962,1057888.3060033,0
+EFX.US,D,20050601,000000,30.1002,30.627,29.9452,30.4034,786730.33903011,0
+EFX.US,D,20050602,000000,30.3507,30.8009,30.1877,30.7134,590598.81269431,0
+EFX.US,D,20050603,000000,30.7464,30.9133,30.2801,30.5236,411714.83648573,0
+EFX.US,D,20050606,000000,30.4382,30.6717,30.1638,30.6548,631815.26633184,0
+EFX.US,D,20050607,000000,30.7921,31.0156,30.2194,30.2474,880046.58725688,0
+EFX.US,D,20050608,000000,30.2384,30.308,29.8089,29.8089,725019.84411624,0
+EFX.US,D,20050609,000000,29.8925,30.0555,29.6281,29.6698,932378.77709108,0
+EFX.US,D,20050610,000000,29.6509,29.8646,29.2882,29.5376,1049552.2583858,0
+EFX.US,D,20050613,000000,29.5654,29.7006,29.4273,29.6101,1952755.8748557,0
+EFX.US,D,20050614,000000,29.637,30.1877,29.5734,30.0038,1781632.4913724,0
+EFX.US,D,20050615,000000,30.1877,30.2026,30.0038,30.137,1396547.5342536,0
+EFX.US,D,20050616,000000,30.128,30.2981,30.0456,30.2294,1250778.37139,0
+EFX.US,D,20050617,000000,30.4969,30.618,30.2294,30.5236,1165793.1405806,0
+EFX.US,D,20050620,000000,30.4462,30.5803,30.2801,30.5406,388442.11267024,0
+EFX.US,D,20050621,000000,30.5903,30.7731,30.4799,30.627,518471.77939868,0
+EFX.US,D,20050622,000000,30.627,30.8338,30.5326,30.627,859206.46821318,0
+EFX.US,D,20050623,000000,30.7055,30.7055,30.118,30.1877,565237.54979435,0
+EFX.US,D,20050624,000000,30.0555,30.2294,29.9014,30.146,589091.76474223,0
+EFX.US,D,20050627,000000,30.2294,30.4619,30.1002,30.3675,642120.13427124,0
+EFX.US,D,20050628,000000,30.5406,30.9043,30.3755,30.9043,389950.16666235,0
+EFX.US,D,20050629,000000,30.9988,31.0415,30.7284,30.8516,515341.98889204,0
+EFX.US,D,20050630,000000,30.9372,31.0833,30.7651,30.8428,361697.54474083,0
+EFX.US,D,20050701,000000,30.8775,31.1717,30.7464,31.1021,376283.11297136,0
+EFX.US,D,20050705,000000,30.9451,31.2652,30.7134,31.0743,537337.04188033,0
+EFX.US,D,20050706,000000,31.1369,31.1717,30.6807,30.8428,558527.26285149,0
+EFX.US,D,20050707,000000,30.4541,30.9451,30.0555,30.9212,490213.12123702,0
+EFX.US,D,20050708,000000,30.9133,31.3467,30.8268,31.3188,412295.32157809,0
+EFX.US,D,20050711,000000,31.3188,31.8447,31.2403,31.6279,568253.65777857,0
+EFX.US,D,20050712,000000,31.5674,31.9838,31.3974,31.8704,747246.28630946,0
+EFX.US,D,20050713,000000,31.785,31.8606,31.4998,31.8168,739952.49615417,0
+EFX.US,D,20050714,000000,31.958,32.0535,31.6459,31.8168,486048.11554835,0
+EFX.US,D,20050715,000000,31.7513,31.9758,31.5177,31.8547,277413.52382635,0
+EFX.US,D,20050718,000000,31.792,31.9838,31.0833,31.4301,583187.31585652,0
+EFX.US,D,20050719,000000,31.4212,31.5762,31.1449,31.4301,471688.90632263,0
+EFX.US,D,20050720,000000,31.2652,32.8823,31.0743,32.4401,1833504.9209167,0
+EFX.US,D,20050721,000000,32.0455,32.1697,30.3935,31.6548,1270110.4364416,0
+EFX.US,D,20050722,000000,31.4828,31.7423,31.0922,31.4998,727794.50249532,0
+EFX.US,D,20050725,000000,31.4828,31.5245,31.2214,31.3467,1087410.5504318,0
+EFX.US,D,20050726,000000,31.465,31.7323,31.3467,31.5505,1034963.6720352,0
+EFX.US,D,20050727,000000,31.6279,31.6279,31.3626,31.4898,1101419.6577301,0
+EFX.US,D,20050728,000000,31.5922,31.7323,31.3715,31.5177,1459182.5799471,0
+EFX.US,D,20050729,000000,31.5922,31.5922,31.3546,31.4381,1066452.7247056,0
+EFX.US,D,20050801,000000,31.3626,31.5922,31.282,31.4381,624403.76949405,0
+EFX.US,D,20050802,000000,31.4898,31.6111,31.3715,31.5415,843922.70820779,0
+EFX.US,D,20050803,000000,31.4729,31.5077,31.1797,31.3278,431048.91361738,0
+EFX.US,D,20050804,000000,31.3278,31.6826,31.3278,31.3546,722351.82597944,0
+EFX.US,D,20050805,000000,31.3874,31.5674,30.8775,30.8775,761719.1780576,0
+EFX.US,D,20050808,000000,30.8428,31.12,30.2294,30.5713,1004629.5533094,0
+EFX.US,D,20050809,000000,30.5713,31.0505,30.3168,30.7214,1032641.7316658,0
+EFX.US,D,20050810,000000,30.7921,31.0505,28.1579,28.7454,3897169.6658538,0
+EFX.US,D,20050811,000000,28.7632,29.5376,28.5874,29.3497,1455937.094838,0
+EFX.US,D,20050812,000000,29.297,29.6012,29.2175,29.4432,998722.08630358,0
+EFX.US,D,20050815,000000,29.5654,29.7095,29.476,29.6101,908070.83809355,0
+EFX.US,D,20050816,000000,29.4949,29.5833,29.1251,29.1996,960167.61456272,0
+EFX.US,D,20050817,000000,29.1668,29.5465,28.8546,29.0634,844037.39677022,0
+EFX.US,D,20050818,000000,29.0914,29.1996,28.9343,29.1331,574733.56155653,0
+EFX.US,D,20050819,000000,29.3069,29.3249,28.9949,29.0914,513138.76124513,0
+EFX.US,D,20050822,000000,29.0814,29.2265,28.7981,28.8816,408822.47142416,0
+EFX.US,D,20050823,000000,28.8906,29.2265,28.8389,29.1081,650336.46312617,0
+EFX.US,D,20050824,000000,29.1331,29.5923,29.1331,29.1918,583998.18411379,0
+EFX.US,D,20050825,000000,29.1489,29.2265,28.969,29.1578,398165.48947726,0
+EFX.US,D,20050826,000000,29.0217,29.0217,28.6927,28.8389,688197.77329228,0
+EFX.US,D,20050829,000000,28.6668,29.0377,28.468,28.8995,1002430.3498225,0
+EFX.US,D,20050830,000000,28.9343,29.0117,28.2424,28.5874,899153.29934368,0
+EFX.US,D,20050831,000000,28.6579,28.804,28.2583,28.5347,838716.45109693,0
+EFX.US,D,20050901,000000,28.5684,28.7882,28.4004,28.6579,626256.89521351,0
+EFX.US,D,20050902,000000,28.7175,29.2882,28.5684,28.8906,718763.28122304,0
+EFX.US,D,20050906,000000,29.0554,29.0554,28.5684,28.6758,627760.92504553,0
+EFX.US,D,20050907,000000,28.7095,29.1421,28.5347,28.977,1041792.6717006,0
+EFX.US,D,20050908,000000,28.8546,29.297,28.8468,29.1421,1384971.0317272,0
+EFX.US,D,20050909,000000,29.2095,29.46,28.9343,29.46,438925.20094507,0
+EFX.US,D,20050912,000000,29.3159,29.4083,29.1996,29.3069,665156.4386817,0
+EFX.US,D,20050913,000000,29.0992,29.4173,28.9343,29.2175,509090.45619893,0
+EFX.US,D,20050914,000000,29.2355,29.3915,29.1838,29.3249,1014699.0078838,0
+EFX.US,D,20050915,000000,29.3666,29.4849,29.0217,29.3069,520664.94664536,0
+EFX.US,D,20050916,000000,29.467,29.9014,29.3069,29.8825,785342.00380055,0
+EFX.US,D,20050919,000000,29.799,29.799,29.0217,29.0554,444250.17077844,0
+EFX.US,D,20050920,000000,29.0724,29.3666,28.9343,29.2612,481070.22952236,0
+EFX.US,D,20050921,000000,28.969,29.1996,28.6331,28.7095,315850.28888471,0
+EFX.US,D,20050922,000000,28.6758,28.7355,28.302,28.7006,352322.25778122,0
+EFX.US,D,20050923,000000,28.6331,29.5028,28.477,29.5028,840216.45676887,0
+EFX.US,D,20050926,000000,29.5654,29.8825,29.3349,29.8428,1274979.6701454,0
+EFX.US,D,20050927,000000,29.9014,30.1638,29.6787,30.146,1138009.3333091,0
+EFX.US,D,20050928,000000,30.2294,30.4889,29.9769,30.3168,897530.55678914,0
+EFX.US,D,20050929,000000,30.2631,30.308,29.8507,30.2294,981932.28438612,0
+EFX.US,D,20050930,000000,30.0117,30.1797,29.5654,30.1797,502832.88726571,0
+EFX.US,D,20051003,000000,30.118,30.3586,29.637,30.0644,421670.6085377,0
+EFX.US,D,20051004,000000,30.0117,30.0555,29.6927,29.7811,703136.46157033,0
+EFX.US,D,20051005,000000,29.6191,29.6281,29.1996,29.2702,543474.89205101,0
+EFX.US,D,20051006,000000,29.2792,29.5833,29.0992,29.5187,688895.96506714,0
+EFX.US,D,20051007,000000,29.6012,29.7006,29.3349,29.5654,839872.39108155,0
+EFX.US,D,20051010,000000,29.5654,29.8428,29.2882,29.5376,420516.68063314,0
+EFX.US,D,20051011,000000,29.4432,29.5923,29.0814,29.1171,637835.40982002,0
+EFX.US,D,20051012,000000,28.9413,29.3349,28.9343,29.2453,419354.7044084,0
+EFX.US,D,20051013,000000,29.0914,29.5187,29.0914,29.3836,378604.04730078,0
+EFX.US,D,20051014,000000,29.3994,29.8745,29.2355,29.6281,601367.46508359,0
+EFX.US,D,20051017,000000,29.2792,29.4949,29.0037,29.4273,739028.95141451,0
+EFX.US,D,20051018,000000,29.4173,30.0038,29.2265,29.9014,610394.66219579,0
+EFX.US,D,20051019,000000,30.0038,30.0644,29.3666,30.0644,601945.9380959,0
+EFX.US,D,20051020,000000,30.4034,30.4462,29.4849,29.6787,771792.65679208,0
+EFX.US,D,20051021,000000,30.963,31.8704,30.636,31.6726,1389252.7380583,0
+EFX.US,D,20051024,000000,31.6548,31.7661,31.0584,31.1021,1412295.0787088,0
+EFX.US,D,20051025,000000,31.127,31.5177,30.8775,31.0326,1053140.8031422,0
+EFX.US,D,20051026,000000,31.127,31.1449,30.2115,30.2801,1670021.4053561,0
+EFX.US,D,20051027,000000,30.2384,30.8089,29.969,30.6637,921610.1247018,0
+EFX.US,D,20051028,000000,30.646,30.7374,30.2384,30.6967,957736.01583095,0
+EFX.US,D,20051031,000000,30.4462,30.4719,29.4949,29.7722,1689815.2427775,0
+EFX.US,D,20051101,000000,29.8576,30.0913,29.7006,29.969,1503873.8958186,0
+EFX.US,D,20051102,000000,29.9362,30.2194,29.8179,30.0555,1142756.8361702,0
+EFX.US,D,20051103,000000,30.2115,30.2115,29.969,30.118,1174823.3558129,0
+EFX.US,D,20051104,000000,30.1957,30.4462,30.0555,30.3168,1026742.3129802,0
+EFX.US,D,20051107,000000,30.7464,30.8338,29.7901,30.128,1195086.0078843,0
+EFX.US,D,20051108,000000,29.9292,30.1707,29.7622,30.0913,986914.19457218,0
+EFX.US,D,20051109,000000,30.1092,30.2194,29.969,30.146,568365.32822094,0
+EFX.US,D,20051110,000000,30.1707,31.3367,30.118,31.2473,1149238.7520282,0
+EFX.US,D,20051111,000000,31.2403,31.8257,31.0077,31.6648,1890580.589452,0
+EFX.US,D,20051114,000000,31.6111,31.8089,31.4053,31.776,624174.39236916,0
+EFX.US,D,20051115,000000,31.3467,31.7423,31.2652,31.62,1106630.9450411,0
+EFX.US,D,20051116,000000,31.6111,31.6648,31.3974,31.5245,520312.83263787,0
+EFX.US,D,20051117,000000,31.5245,31.9669,31.5245,31.9053,690048.88693169,0
+EFX.US,D,20051118,000000,32.0455,32.1289,31.8257,31.9758,538960.79047491,0
+EFX.US,D,20051121,000000,31.8547,31.9053,31.5762,31.7513,568943.80123326,0
+EFX.US,D,20051122,000000,31.6648,32.5365,31.4301,32.3894,1586885.2761061,0
+EFX.US,D,20051123,000000,32.3894,33.6845,32.286,33.0266,2182232.5977015,0
+EFX.US,D,20051125,000000,32.9619,33.115,32.8376,33.0266,337384.57554319,0
+EFX.US,D,20051128,000000,33.0186,33.1328,32.7661,32.9699,516960.7072865,0
+EFX.US,D,20051129,000000,32.9699,33.0344,32.6895,32.9788,548915.55648684,0
+EFX.US,D,20051130,000000,32.7939,33.1667,32.5733,33.0781,1383230.5824901,0
+EFX.US,D,20051201,000000,33.1667,33.6666,33.1408,33.442,1020838.8701345,0
+EFX.US,D,20051202,000000,33.2352,33.5285,33.2352,33.4778,512676.9888753,0
+EFX.US,D,20051205,000000,33.3823,33.5981,33.2532,33.3227,1206665.5285309,0
+EFX.US,D,20051206,000000,33.2789,33.4857,33.2005,33.3049,789271.59612422,0
+EFX.US,D,20051207,000000,33.2959,33.6149,33.0603,33.4778,780707.17742187,0
+EFX.US,D,20051208,000000,33.442,33.442,32.8376,32.9619,585962.98027562,0
+EFX.US,D,20051209,000000,33.0344,33.4083,33.0266,33.2859,684956.31234326,0
+EFX.US,D,20051212,000000,33.2005,33.432,32.6895,32.8287,399673.54346936,0
+EFX.US,D,20051213,000000,30.6637,32.4748,30.6091,32.3804,1739370.7621526,0
+EFX.US,D,20051214,000000,32.4232,33.0017,32.3804,32.9262,718419.21553572,0
+EFX.US,D,20051215,000000,32.7661,32.8188,32.1519,32.6508,712744.14377488,0
+EFX.US,D,20051216,000000,32.7572,32.8913,32.6657,32.776,552618.78980569,0
+EFX.US,D,20051219,000000,32.7661,32.8546,32.448,32.6657,418078.03962122,0
+EFX.US,D,20051220,000000,32.7293,32.8376,32.5554,32.617,727334.74220554,0
+EFX.US,D,20051221,000000,32.7849,33.1249,32.5733,33.0186,860713.51616527,0
+EFX.US,D,20051222,000000,33.0186,33.1845,32.6259,33.0266,360082.85050645,0
+EFX.US,D,20051223,000000,33.115,33.1925,32.7472,33.0017,384852.56187382,0
+EFX.US,D,20051227,000000,33.1071,33.2532,32.6955,32.8456,523560.32982701,0
+EFX.US,D,20051228,000000,32.8188,33.2621,32.617,33.0514,562576.5739377,0
+EFX.US,D,20051229,000000,33.0414,33.2532,33.0186,33.1249,451545.97301377,0
+EFX.US,D,20051230,000000,32.944,32.944,32.6747,32.8376,476320.71458125,0
+EFX.US,D,20060103,000000,33.2532,33.2532,32.5822,33.2532,1165098.9729659,0
+EFX.US,D,20060104,000000,33.2532,33.2859,32.7293,32.9262,1112072.6155169,0
+EFX.US,D,20060105,000000,32.8287,33.0971,32.5186,32.608,966187.7580509,0
+EFX.US,D,20060106,000000,32.8029,32.9619,32.5643,32.9092,987608.36218696,0
+EFX.US,D,20060109,000000,32.9262,33.2532,32.8108,33.2532,1025932.4507629,0
+EFX.US,D,20060110,000000,33.0514,33.5285,33.0266,33.5195,488478.70824009,0
+EFX.US,D,20060111,000000,33.5981,34.0444,33.5554,33.8585,1166258.9371106,0
+EFX.US,D,20060112,000000,33.7452,33.7452,33.4152,33.5881,759636.67521327,0
+EFX.US,D,20060113,000000,33.6666,33.6845,33.3556,33.4937,347454.03011757,0
+EFX.US,D,20060117,000000,33.3556,34.0444,33.3556,33.943,1440311.2812254,0
+EFX.US,D,20060118,000000,33.8147,33.9281,33.6418,33.7372,855156.15108695,0
+EFX.US,D,20060119,000000,33.8147,33.934,33.5285,33.6418,485002.83996609,0
+EFX.US,D,20060120,000000,33.6845,33.8833,33.3993,33.451,1396660.210736,0
+EFX.US,D,20060123,000000,33.3466,33.5554,33.1328,33.2352,458143.58347424,0
+EFX.US,D,20060124,000000,33.1667,33.2959,32.9262,33.1408,956464.38124388,0
+EFX.US,D,20060125,000000,33.0881,33.2184,32.5365,32.776,650224.7926838,0
+EFX.US,D,20060126,000000,32.9092,33.271,32.9092,33.0106,788814.85395449,0
+EFX.US,D,20060127,000000,33.1498,33.2532,32.9937,33.0971,611206.53649307,0
+EFX.US,D,20060130,000000,33.0514,33.115,32.8456,32.954,918603.07107778,0
+EFX.US,D,20060131,000000,32.8456,33.2532,32.8188,33.0971,778275.5786901,0
+EFX.US,D,20060201,000000,32.944,33.6597,32.8635,33.5881,738681.86760712,0
+EFX.US,D,20060202,000000,32.9937,33.1249,32.2691,32.5365,1490906.0399426,0
+EFX.US,D,20060203,000000,33.5981,33.6418,32.776,32.9937,1462887.825346,0
+EFX.US,D,20060206,000000,32.954,32.9937,32.5733,32.6339,850875.45079581,0
+EFX.US,D,20060207,000000,32.6259,32.7472,32.0106,32.1369,1133492.2136129,0
+EFX.US,D,20060208,000000,32.1369,32.2074,31.4481,31.6906,1320938.5964438,0
+EFX.US,D,20060209,000000,31.8704,31.8794,31.6548,31.6966,1121450.9205966,0
+EFX.US,D,20060210,000000,31.6966,31.8257,31.5674,31.6279,692254.12665864,0
+EFX.US,D,20060213,000000,31.6279,31.801,31.457,31.6369,757320.77108396,0
+EFX.US,D,20060214,000000,31.6459,31.8606,31.4729,31.5674,908760.98154824,0
+EFX.US,D,20060215,000000,31.4381,31.7582,31.4143,31.6548,953567.99202221,0
+EFX.US,D,20060216,000000,31.6111,32.0952,31.3188,32.0623,1112301.9926418,0
+EFX.US,D,20060217,000000,31.958,32.111,31.6966,31.9142,930879.77745916,0
+EFX.US,D,20060221,000000,31.8357,32.0106,31.2652,31.5245,789160.93172186,0
+EFX.US,D,20060222,000000,31.6548,31.785,31.3974,31.6648,666666.50475386,0
+EFX.US,D,20060223,000000,31.5505,32.3287,31.3874,31.8447,803053.33837763,0
+EFX.US,D,20060224,000000,31.9142,31.9758,31.4481,31.5505,915592.99933369,0
+EFX.US,D,20060227,000000,31.6906,32.4401,31.5762,32.3287,1211643.4145568,0
+EFX.US,D,20060228,000000,32.2601,32.3715,31.5922,31.6459,1040986.8336434,0
+EFX.US,D,20060301,000000,31.6966,32.1439,31.6726,32.1022,418665.56699372,0
+EFX.US,D,20060302,000000,31.8794,32.0455,31.7323,31.8447,409632.3336414,0
+EFX.US,D,20060303,000000,31.7145,32.111,31.6279,31.792,377215.71207122,0
+EFX.US,D,20060306,000000,31.6726,31.9481,31.5245,31.6369,546481.94567503,0
+EFX.US,D,20060307,000000,31.5505,31.7423,31.4729,31.7423,851565.5942505,0
+EFX.US,D,20060308,000000,31.6966,31.9838,31.4998,31.8704,380569.84950264,0
+EFX.US,D,20060309,000000,32.0106,32.2691,31.9231,32.0275,550767.67616628,0
+EFX.US,D,20060310,000000,32.0455,32.6508,32.0455,32.6339,663884.80409464,0
+EFX.US,D,20060313,000000,32.6339,32.944,32.608,32.8635,646403.85268245,0
+EFX.US,D,20060314,000000,32.776,33.3049,32.6895,33.2789,755005.87299467,0
+EFX.US,D,20060315,000000,33.1845,33.2095,32.7124,32.944,847514.27108425,0
+EFX.US,D,20060316,000000,33.0106,33.0881,32.7661,32.954,679632.34854991,0
+EFX.US,D,20060317,000000,33.115,33.3466,32.9003,32.944,647213.71489969,0
+EFX.US,D,20060320,000000,32.944,33.0514,32.6508,32.8725,557598.68791171,0
+EFX.US,D,20060321,000000,32.8635,33.2442,32.6895,32.9172,1067152.9285606,0
+EFX.US,D,20060322,000000,32.8108,32.935,32.5365,32.935,699313.50948893,0
+EFX.US,D,20060323,000000,32.8823,32.8823,32.4908,32.6657,540697.21555187,0
+EFX.US,D,20060324,000000,32.608,32.8456,32.5911,32.7472,567440.77744126,0
+EFX.US,D,20060327,000000,32.6508,32.7124,32.448,32.5822,463699.94251254,0
+EFX.US,D,20060328,000000,32.5007,32.8029,32.2074,32.4063,811389.38599512,0
+EFX.US,D,20060329,000000,32.4748,32.4748,31.8447,32.1697,821114.77488218,0
+EFX.US,D,20060330,000000,32.0952,32.3894,31.801,32.0623,516380.22219415,0
+EFX.US,D,20060331,000000,32.0355,32.448,32.0018,32.1617,591868.43520134,0
+EFX.US,D,20060403,000000,32.2522,32.5733,32.0455,32.3447,539653.95204966,0
+EFX.US,D,20060404,000000,32.3108,32.5643,32.0186,32.1617,433482.52442919,0
+EFX.US,D,20060405,000000,32.1697,32.294,31.792,31.9481,673490.47421915,0
+EFX.US,D,20060406,000000,31.7145,31.7423,31.4301,31.6966,543009.0955211,0
+EFX.US,D,20060407,000000,31.6826,31.9231,31.2652,31.3784,434292.38664643,0
+EFX.US,D,20060410,000000,31.3715,31.3715,30.8428,31.1618,1135226.6266098,0
+EFX.US,D,20060411,000000,31.1618,31.2045,30.7464,31.12,876804.12026785,0
+EFX.US,D,20060412,000000,31.0833,31.1449,30.9043,30.9819,300797.91808423,0
+EFX.US,D,20060413,000000,30.8865,30.9898,30.5057,30.7921,717495.67079605,0
+EFX.US,D,20060417,000000,30.8775,31.0505,30.7552,30.8954,588279.89044494,0
+EFX.US,D,20060418,000000,30.9292,31.0833,30.9133,31.0743,1163132.164724,0
+EFX.US,D,20060419,000000,31.0673,31.4898,30.963,31.1797,984711.9729653,0
+EFX.US,D,20060420,000000,32.1289,33.0017,31.7582,32.7382,1937123.0189628,0
+EFX.US,D,20060421,000000,32.9172,33.3823,32.8635,33.0266,1329738.4285112,0
+EFX.US,D,20060424,000000,33.0344,33.3376,32.8287,33.3049,899037.60474122,0
+EFX.US,D,20060425,000000,33.3466,33.5632,32.8376,33.0514,1095634.927607,0
+EFX.US,D,20060426,000000,33.0514,33.432,32.9937,33.1925,1158733.7577504,0
+EFX.US,D,20060427,000000,33.1249,33.3049,32.8546,32.9788,869627.03075505,0
+EFX.US,D,20060428,000000,32.9937,33.2859,32.8376,33.2859,767741.33362581,0
+EFX.US,D,20060501,000000,33.2442,33.3049,32.6657,32.8725,752573.26822288,0
+EFX.US,D,20060502,000000,32.9003,32.9937,32.4748,32.5554,668749.00759819,0
+EFX.US,D,20060503,000000,32.5186,32.8546,32.3447,32.5991,751302.63967583,0
+EFX.US,D,20060504,000000,32.7661,32.944,32.6955,32.7572,430125.36887771,0
+EFX.US,D,20060505,000000,32.776,33.0186,32.6657,32.9788,558874.34665888,0
+EFX.US,D,20060508,000000,33.0017,33.1071,32.6955,33.0266,428733.00948807,0
+EFX.US,D,20060509,000000,33.0266,33.0414,32.5911,32.5911,525529.15014893,0
+EFX.US,D,20060510,000000,32.5086,32.9619,32.4748,32.8376,629036.58379268,0
+EFX.US,D,20060511,000000,32.7055,32.7849,31.9401,31.958,702789.37776294,0
+EFX.US,D,20060512,000000,31.8606,31.8964,31.4828,31.5594,899846.46091844,0
+EFX.US,D,20060515,000000,31.5594,31.785,31.4481,31.7233,933881.80088309,0
+EFX.US,D,20060516,000000,31.801,31.9758,31.7423,31.8794,489864.0253496,0
+EFX.US,D,20060517,000000,31.6648,31.7423,31.1548,31.2045,674076.99555164,0
+EFX.US,D,20060518,000000,31.1111,31.3099,30.8775,30.8865,605879.55457966,0
+EFX.US,D,20060519,000000,30.9719,31.2562,30.7921,31.0415,639111.06856718,0
+EFX.US,D,20060522,000000,30.8338,31.2652,30.7055,31.0505,538258.57453995,0
+EFX.US,D,20060523,000000,31.0743,31.5335,31.0505,31.1618,868705.49809543,0
+EFX.US,D,20060524,000000,31.0415,31.3467,30.7374,31.1717,671525.67805731,0
+EFX.US,D,20060525,000000,31.282,31.282,30.8954,31.1946,469836.7866432,0
+EFX.US,D,20060526,000000,31.2403,31.3626,31.1618,31.3367,300334.13363435,0
+EFX.US,D,20060530,000000,31.1946,31.2562,30.5803,30.6548,815785.78088872,0
+EFX.US,D,20060531,000000,30.6717,31.1797,30.6717,31.1618,889890.68886647,0
+EFX.US,D,20060601,000000,31.0922,31.2045,30.8865,31.1449,619659.28475303,0
+EFX.US,D,20060602,000000,31.1618,31.2304,30.8516,31.1797,474814.67266918,0
+EFX.US,D,20060605,000000,31.0156,31.2652,30.8775,31.0584,711817.58091515,0
+EFX.US,D,20060606,000000,31.0505,31.1021,30.7464,30.7831,938169.54345437,0
+EFX.US,D,20060607,000000,30.7284,31.282,30.646,31.0743,1117163.1780253,0
+EFX.US,D,20060608,000000,30.9988,31.1021,30.3418,30.5713,794830.97328258,0
+EFX.US,D,20060609,000000,30.5057,30.6717,30.2711,30.3328,526451.68884857,0
+EFX.US,D,20060612,000000,30.3507,30.5057,29.969,29.969,486048.11554835,0
+EFX.US,D,20060613,000000,29.969,30.1092,29.3159,29.3666,1062868.2041093,0
+EFX.US,D,20060614,000000,29.2702,29.637,29.1918,29.637,961441.26122984,0
+EFX.US,D,20060615,000000,29.637,30.2563,29.4083,30.1002,897530.55678914,0
+EFX.US,D,20060616,000000,29.969,30.2294,29.9362,30.128,558408.55012896,0
+EFX.US,D,20060619,000000,30.1002,30.2194,29.8825,30.0913,747246.28630946,0
+EFX.US,D,20060620,000000,30.0456,30.146,29.7811,29.8646,684496.55205348,0
+EFX.US,D,20060621,000000,29.799,30.4799,29.7095,30.4122,1337613.7097988,0
+EFX.US,D,20060622,000000,30.3586,30.4799,30.0456,30.1797,835239.57678291,0
+EFX.US,D,20060623,000000,30.2384,30.2891,29.8576,29.8745,899262.95770602,0
+EFX.US,D,20060626,000000,29.8089,29.9452,29.637,29.6847,753846.91489,0
+EFX.US,D,20060627,000000,29.644,29.9014,29.1421,29.1996,739952.49615417,0
+EFX.US,D,20060628,000000,29.3418,29.467,29.0117,29.2533,989462.49394644,0
+EFX.US,D,20060629,000000,29.4273,29.5376,29.0814,29.3249,984711.9729653,0
+EFX.US,D,20060630,000000,29.4083,29.7344,29.3746,29.6598,1448413.9275579,0
+EFX.US,D,20060703,000000,29.7344,29.7434,29.2792,29.4949,309594.73203151,0
+EFX.US,D,20060705,000000,29.3666,29.46,29.0914,29.1489,904362.57457459,0
+EFX.US,D,20060706,000000,29.1081,29.2265,28.7712,28.9343,838599.75045445,0
+EFX.US,D,20060707,000000,28.8468,28.8995,28.3289,28.3647,838017.25328205,0
+EFX.US,D,20060710,000000,28.468,28.6848,28.2245,28.3379,590825.17169914,0
+EFX.US,D,20060711,000000,28.3736,28.5177,28.1579,28.5018,810582.54189794,0
+EFX.US,D,20060712,000000,28.5436,28.7802,28.0814,28.1321,1304149.8005663,0
+EFX.US,D,20060713,000000,27.6391,28.1579,27.6292,27.795,1122142.0700913,0
+EFX.US,D,20060714,000000,27.6907,28.0357,27.5525,27.9064,958084.10567836,0
+EFX.US,D,20060717,000000,27.813,28.1898,27.813,27.8974,815677.12856641,0
+EFX.US,D,20060718,000000,27.9144,28.0088,27.4988,27.6122,884795.09615799,0
+EFX.US,D,20060719,000000,27.8547,28.8636,27.7683,28.6758,1124463.0044207,0
+EFX.US,D,20060720,000000,27.8974,28.0278,26.0406,27.1192,2056955.4640342,0
+EFX.US,D,20060721,000000,27.9721,28.5515,27.8787,28.1489,1667933.8723117,0
+EFX.US,D,20060724,000000,28.1679,28.4283,28.0357,28.4183,1449107.0891326,0
+EFX.US,D,20060725,000000,28.2941,28.5088,27.8974,28.1828,1371185.2653137,0
+EFX.US,D,20060726,000000,28.0814,28.2245,27.6996,27.9304,607733.68633913,0
+EFX.US,D,20060727,000000,27.9721,28.2513,27.6469,27.7266,793329.96157062,0
+EFX.US,D,20060728,000000,27.7513,28.5436,27.7513,28.4104,801316.91330067,0
+EFX.US,D,20060731,000000,28.2941,28.4183,27.8787,27.8787,624636.164739,0
+EFX.US,D,20060801,000000,27.7862,27.8547,27.3537,27.3537,707650.56314644,0
+EFX.US,D,20060802,000000,27.3965,27.9461,27.1629,27.813,876458.04250048,0
+EFX.US,D,20060803,000000,27.6739,27.795,27.2494,27.6022,1037162.8755221,0
+EFX.US,D,20060804,000000,27.83,28.0982,27.5615,27.821,679397.94122492,0
+EFX.US,D,20060807,000000,27.7166,27.821,27.4314,27.6819,560142.96312589,0
+EFX.US,D,20060808,000000,27.795,27.9064,27.1371,27.2146,855271.84568942,0
+EFX.US,D,20060809,000000,27.3876,27.6122,27.0188,27.0506,372931.99366002,0
+EFX.US,D,20060810,000000,26.9939,27.2941,26.8876,27.1192,457798.51174689,0
+EFX.US,D,20060811,000000,27.0436,27.1629,26.9502,27.0288,476899.18759356,0
+EFX.US,D,20060814,000000,27.0933,27.4551,27.0506,27.145,369110.04761864,0
+EFX.US,D,20060815,000000,27.4314,27.5695,27.312,27.5435,468563.13997608,0
+EFX.US,D,20060816,000000,27.5952,27.9234,27.5168,27.8787,468330.74473113,0
+EFX.US,D,20060817,000000,27.9064,28.2513,27.5525,28.0715,823776.75677886,0
+EFX.US,D,20060818,000000,28.2156,28.5874,28.1321,28.3736,577281.86093079,0
+EFX.US,D,20060821,000000,28.3647,28.5515,27.9461,28.14,574733.56155653,0
+EFX.US,D,20060822,000000,28.1152,28.2245,28.0178,28.1062,471112.44539035,0
+EFX.US,D,20060823,000000,28.0903,28.14,27.4831,27.6649,462657.68505035,0
+EFX.US,D,20060824,000000,27.7603,27.981,27.154,27.1719,572420.67554729,0
+EFX.US,D,20060825,000000,27.0845,27.328,26.9502,27.2056,382076.89745472,0
+EFX.US,D,20060828,000000,27.145,27.4134,27.0933,27.3448,315965.98348717,0
+EFX.US,D,20060829,000000,27.2941,27.4491,27.0933,27.2494,487088.3609305,0
+EFX.US,D,20060830,000000,27.3537,27.4988,27.1898,27.3797,488828.81016755,0
+EFX.US,D,20060831,000000,27.3797,27.5435,27.1719,27.4551,570334.14854286,0
+EFX.US,D,20060901,000000,27.6122,28.1062,27.335,28.0178,646634.23584735,0
+EFX.US,D,20060905,000000,28.2424,28.7802,28.1321,28.7265,1151900.7339248,0
+EFX.US,D,20060906,000000,28.6758,28.804,28.5018,28.5605,1187096.0380342,0
+EFX.US,D,20060907,000000,28.4363,28.5018,27.9402,27.9998,656009.52280696,0
+EFX.US,D,20060908,000000,29.5376,32.6826,29.0466,31.3874,4574719.5115593,0
+EFX.US,D,20060911,000000,32.0623,32.0623,30.4541,31.0236,1883284.7872167,0
+EFX.US,D,20060912,000000,31.1946,31.8964,31.0415,31.792,1152476.1888171,0
+EFX.US,D,20060913,000000,31.4828,31.6726,31.1797,31.6022,971512.72788428,0
+EFX.US,D,20060914,000000,31.4381,31.8257,31.3546,31.7513,695960.37809754,0
+EFX.US,D,20060915,000000,31.8357,32.0455,31.5245,31.6022,929370.71742703,0
+EFX.US,D,20060918,000000,31.465,31.8606,31.2304,31.4729,675929.11523107,0
+EFX.US,D,20060919,000000,31.5505,31.6111,31.0922,31.2473,639111.06856718,0
+EFX.US,D,20060920,000000,31.282,32.0535,31.2473,31.8874,865921.78535616,0
+EFX.US,D,20060921,000000,31.8874,32.0275,31.4898,31.5245,771678.97426965,0
+EFX.US,D,20060922,000000,31.5245,31.5762,30.9292,31.2045,646054.75679502,0
+EFX.US,D,20060925,000000,31.4212,31.6906,31.1618,31.5852,657400.87615659,0
+EFX.US,D,20060926,000000,31.6279,31.7323,31.2562,31.465,486048.11554835,0
+EFX.US,D,20060927,000000,31.465,31.5594,31.2652,31.4053,944194.71714265,0
+EFX.US,D,20060928,000000,31.4828,31.9053,31.3278,31.8257,520548.24600289,0
+EFX.US,D,20060929,000000,31.6966,31.8257,31.4212,31.7065,740069.19679666,0
+EFX.US,D,20061002,000000,31.776,31.776,31.1717,31.3099,522629.7428072,0
+EFX.US,D,20061003,000000,31.4481,31.785,31.0156,31.12,1149935.9377631,0
+EFX.US,D,20061004,000000,31.1369,31.8547,31.0833,31.8168,1024657.7980557,0
+EFX.US,D,20061005,000000,31.6726,31.8089,31.2304,31.4898,862221.57015738,0
+EFX.US,D,20061006,000000,31.4053,31.5505,31.2045,31.3278,790087.49458158,0
+EFX.US,D,20061009,000000,31.2652,31.4301,30.4889,30.8954,1346411.5297861,0
+EFX.US,D,20061010,000000,30.9819,31.2741,30.954,31.0156,1038780.5878765,0
+EFX.US,D,20061011,000000,30.8428,31.1946,30.7374,31.0505,570914.63363523,0
+EFX.US,D,20061012,000000,31.3974,31.62,31.3099,31.5674,890930.93424862,0
+EFX.US,D,20061013,000000,31.3874,31.6279,31.2562,31.5077,812659.00850216,0
+EFX.US,D,20061016,000000,31.4053,31.7513,31.0673,31.282,732656.69391884,0
+EFX.US,D,20061017,000000,31.0922,31.5922,31.0673,31.4828,872750.78502156,0
+EFX.US,D,20061018,000000,31.5674,31.958,31.457,31.8964,1121101.8247092,0
+EFX.US,D,20061019,000000,31.958,32.5464,31.785,31.8874,764612.5491592,0
+EFX.US,D,20061020,000000,31.8704,31.8704,31.3099,31.6111,831534.33138403,0
+EFX.US,D,20061023,000000,31.62,32.1519,31.5245,31.9481,1177834.4335971,0
+EFX.US,D,20061024,000000,31.7323,31.9401,31.6826,31.8447,737405.20281994,0
+EFX.US,D,20061025,000000,31.8874,32.0535,31.5594,31.6826,543590.58665347,0
+EFX.US,D,20061026,000000,31.7145,32.2074,31.6726,32.1617,495309.71998553,0
+EFX.US,D,20061027,000000,31.9838,32.5086,31.8794,32.3019,991193.8888233,0
+EFX.US,D,20061030,000000,32.2601,32.8823,32.2174,32.7293,909919.93965291,0
+EFX.US,D,20061031,000000,32.9699,33.2095,32.8108,32.8456,1144604.9316895,0
+EFX.US,D,20061101,000000,32.935,33.0017,32.3019,32.4232,1016440.4631608,0
+EFX.US,D,20061102,000000,32.3287,32.5643,32.3019,32.4301,746901.21458211,0
+EFX.US,D,20061103,000000,32.5086,32.6418,32.1697,32.3357,783025.09363122,0
+EFX.US,D,20061106,000000,32.4301,32.9619,32.4232,32.8635,563159.0711101,0
+EFX.US,D,20061107,000000,32.8456,33.2532,32.8456,32.9172,615955.04539417,0
+EFX.US,D,20061108,000000,32.6657,33.2184,32.6339,32.9788,567904.56189114,0
+EFX.US,D,20061109,000000,33.1498,33.1498,32.8546,32.8913,523327.93458206,0
+EFX.US,D,20061110,000000,32.776,33.0603,32.776,33.0106,217666.8190343,0
+EFX.US,D,20061113,000000,32.8913,33.1071,32.8376,32.9172,227621.58504624,0
+EFX.US,D,20061114,000000,32.8823,33.115,32.6657,33.0881,390876.72952208,0
+EFX.US,D,20061115,000000,33.0106,33.2273,33.0017,33.1588,571843.20857499,0
+EFX.US,D,20061116,000000,33.2352,33.5881,33.1328,33.5107,483730.199339,0
+EFX.US,D,20061117,000000,33.3466,33.4857,33.1071,33.2352,363204.59269291,0
+EFX.US,D,20061120,000000,33.3227,33.3227,32.6339,32.6587,626488.28441843,0
+EFX.US,D,20061121,000000,32.608,33.1667,32.5911,32.8823,422602.20159753,0
+EFX.US,D,20061122,000000,32.8823,33.0603,32.7572,32.9092,211414.28030118,0
+EFX.US,D,20061124,000000,32.7124,33.1498,32.6895,32.9788,312375.42665072,0
+EFX.US,D,20061127,000000,32.8376,33.0266,32.5643,32.954,959704.83615287,0
+EFX.US,D,20061128,000000,32.7661,32.9699,32.4659,32.9619,949516.66885596,0
+EFX.US,D,20061129,000000,32.935,32.9788,32.5991,32.8029,414842.61491233,0
+EFX.US,D,20061130,000000,32.7849,32.9619,32.5554,32.8108,744465.59169026,0
+EFX.US,D,20061201,000000,32.6657,32.8456,32.5911,32.7849,668051.82186335,0
+EFX.US,D,20061204,000000,32.7939,33.2621,32.7055,33.0971,534098.59905138,0
+EFX.US,D,20061205,000000,33.0106,33.3227,32.9262,33.1845,467986.6790438,0
+EFX.US,D,20061206,000000,33.1498,33.6239,33.0106,33.5554,609005.32092621,0
+EFX.US,D,20061207,000000,33.5464,33.6508,33.2959,33.4241,585385.51330332,0
+EFX.US,D,20061208,000000,33.3823,33.7183,33.2959,33.6508,587354.33362524,0
+EFX.US,D,20061211,000000,33.6845,34.4171,33.6338,34.3844,1696187.5002732,0
+EFX.US,D,20061212,000000,34.3744,35.8346,34.3227,35.6785,2294308.4742076,0
+EFX.US,D,20061213,000000,35.5424,35.8007,35.1705,35.593,2131866.2100691,0
+EFX.US,D,20061214,000000,35.5851,35.9648,35.4897,35.7382,970353.7697796,0
+EFX.US,D,20061215,000000,35.8187,35.9021,35.4807,35.5672,1338764.6195834,0
+EFX.US,D,20061218,000000,35.5424,35.8426,35.4449,35.5344,677898.941593,0
+EFX.US,D,20061219,000000,35.4717,35.6288,35.3078,35.5155,700127.39586626,0
+EFX.US,D,20061220,000000,35.4111,35.7909,35.4111,35.6785,641886.73298628,0
+EFX.US,D,20061221,000000,35.757,35.757,35.4012,35.5344,580407.62727734,0
+EFX.US,D,20061222,000000,35.429,35.5424,35.1268,35.2252,586891.55521539,0
+EFX.US,D,20061226,000000,35.2581,35.4449,35.11,35.3584,264558.34443265,0
+EFX.US,D,20061227,000000,35.4986,35.5155,35.2501,35.42,399092.05233698,0
+EFX.US,D,20061228,000000,35.3505,35.4012,35.2064,35.3078,216975.66953959,0
+EFX.US,D,20061229,000000,35.2153,35.593,35.0662,35.0662,521124.70693515,0
+EFX.US,D,20070103,000000,34.9817,35.0046,34.4251,34.5583,1234914.1262923,0
+EFX.US,D,20070104,000000,34.6189,34.9817,34.0026,34.8595,555167.08917994,0
+EFX.US,D,20070105,000000,34.7968,34.7968,34.2203,34.3227,785342.00380055,0
+EFX.US,D,20070108,000000,34.3744,34.5056,34.0026,34.4439,613523.4466624,0
+EFX.US,D,20070109,000000,34.5235,34.6627,34.2024,34.3148,505732.29460744,0
+EFX.US,D,20070110,000000,34.279,34.4698,34.0642,34.3922,593836.24948324,0
+EFX.US,D,20070111,000000,34.3227,34.4876,34.1428,34.4171,651379.72662839,0
+EFX.US,D,20070112,000000,34.5324,34.6,34.2392,34.592,812550.35617984,0
+EFX.US,D,20070116,000000,34.6289,34.8932,34.5583,34.7631,553312.95742047,0
+EFX.US,D,20070117,000000,34.8595,35.1974,34.7631,35.091,553661.04726789,0
+EFX.US,D,20070118,000000,35.7133,35.7133,34.8246,34.8674,542658.99359363,0
+EFX.US,D,20070119,000000,34.9459,35.0314,34.7292,35.0314,715409.14379163,0
+EFX.US,D,20070122,000000,34.9817,35.1974,34.8246,35.1358,589553.53711206,0
+EFX.US,D,20070123,000000,35.11,35.2411,34.9639,35.0831,489057.18125242,0
+EFX.US,D,20070124,000000,35.1358,35.2739,35.0126,35.2252,557833.0952367,0
+EFX.US,D,20070125,000000,35.2978,35.3167,34.8843,34.9549,509435.52792628,0
+EFX.US,D,20070126,000000,34.9549,34.9737,34.4351,34.592,645007.46913272,0
+EFX.US,D,20070129,000000,34.5483,35.2252,34.4529,34.9639,667938.13934093,0
+EFX.US,D,20070130,000000,35.0483,35.11,34.7809,35.0126,413102.16567527,0
+EFX.US,D,20070131,000000,34.9817,35.9648,34.7193,35.8674,884912.80284049,0
+EFX.US,D,20070201,000000,35.9111,36.2321,34.8773,34.937,1083590.6164705,0
+EFX.US,D,20070202,000000,34.937,35.5582,34.937,35.4539,848438.82186393,0
+EFX.US,D,20070205,000000,35.4111,35.4986,35.0662,35.1974,482109.46886449,0
+EFX.US,D,20070206,000000,35.2064,35.3773,35.0314,35.3336,416230.95014188,0
+EFX.US,D,20070207,000000,35.3425,35.6546,35.3425,35.6029,475050.08603419,0
+EFX.US,D,20070208,000000,35.6029,36.0354,35.593,35.929,690863.77934904,0
+EFX.US,D,20070209,000000,35.9021,36.1209,35.8097,35.929,661570.91204537,0
+EFX.US,D,20070212,000000,35.9926,36.1029,35.8753,35.9458,447633.48337047,0
+EFX.US,D,20070213,000000,35.9747,36.1367,35.9458,36.0095,382198.62829731,0
+EFX.US,D,20070214,000000,36.0095,36.2759,36.0095,36.1954,316131.9800907,0
+EFX.US,D,20070215,000000,35.1785,35.6388,33.5881,34.2303,5269868.0153596,0
+EFX.US,D,20070216,000000,34.1676,34.4351,33.9589,34.3148,1479328.5313761,0
+EFX.US,D,20070220,000000,34.3148,34.9639,34.1676,34.8246,1350115.769145,0
+EFX.US,D,20070221,000000,34.7631,34.7631,34.3317,34.592,731388.07745183,0
+EFX.US,D,20070222,000000,34.5742,34.8068,34.4609,34.592,641886.73298628,0
+EFX.US,D,20070223,000000,34.5483,34.5483,33.9112,34.1428,1040174.9593461,0
+EFX.US,D,20070226,000000,34.0732,34.109,33.5464,33.5554,1124032.4192916,0
+EFX.US,D,20070227,000000,33.4241,33.4241,32.3526,32.5275,2213492.273247,0
+EFX.US,D,20070228,000000,32.7124,33.6149,32.5464,33.4083,2365046.1662337,0
+EFX.US,D,20070301,000000,33.2352,33.4083,32.8188,33.3556,1737992.4873232,0
+EFX.US,D,20070302,000000,33.1925,33.3734,32.5464,32.5911,1063325.9523191,0
+EFX.US,D,20070305,000000,32.4152,32.5186,31.0156,31.5415,1382192.3491879,0
+EFX.US,D,20070306,000000,31.8874,32.286,31.785,32.1886,1731035.7205752,0
+EFX.US,D,20070307,000000,32.0623,32.2601,31.8704,32.1022,591868.43520134,0
+EFX.US,D,20070308,000000,32.3019,32.4659,32.1369,32.3804,742612.46597081,0
+EFX.US,D,20070309,000000,32.4748,32.5733,31.9928,32.1796,678356.68980275,0
+EFX.US,D,20070312,000000,32.12,32.3447,32.0186,32.1886,998139.58913118,0
+EFX.US,D,20070313,000000,32.111,32.1617,31.7065,31.8547,1124463.0044207,0
+EFX.US,D,20070314,000000,31.958,32.0275,31.3188,31.8547,1442745.8980772,0
+EFX.US,D,20070315,000000,31.8964,32.1617,31.8606,31.9142,632390.72122409,0
+EFX.US,D,20070316,000000,32.0186,32.1617,31.7661,31.9311,1096543.3817462,0
+EFX.US,D,20070319,000000,32.0455,32.1697,31.8547,31.9758,803936.64151644,0
+EFX.US,D,20070320,000000,32.0355,32.1439,31.9053,31.9758,667718.82261626,0
+EFX.US,D,20070321,000000,32.0623,32.286,31.8606,32.1519,1052794.7253749,0
+EFX.US,D,20070322,000000,32.0703,32.6657,32.0355,32.608,1145881.5964767,0
+EFX.US,D,20070323,000000,32.4908,32.7661,32.4301,32.617,970239.08121716,0
+EFX.US,D,20070326,000000,32.5643,32.7293,32.3357,32.5186,947953.28266267,0
+EFX.US,D,20070327,000000,32.3208,32.3447,32.1439,32.3019,844734.58250506,0
+EFX.US,D,20070328,000000,32.2601,32.2601,31.5762,31.6726,1072361.1977514,0
+EFX.US,D,20070329,000000,31.8447,31.8704,31.3874,31.5674,715757.23363903,0
+EFX.US,D,20070330,000000,31.5852,31.8168,31.2125,31.4828,1036130.67846,0
+EFX.US,D,20070402,000000,31.5245,32.1697,31.5245,32.0623,900657.32917571,0
+EFX.US,D,20070403,000000,32.0703,32.3894,32.0018,32.3526,801897.39839303,0
+EFX.US,D,20070404,000000,32.3108,32.4063,31.9401,32.0018,613032.49913195,0
+EFX.US,D,20070405,000000,31.9311,32.1022,31.9231,32.0792,386358.60378588,0
+EFX.US,D,20070409,000000,32.1439,32.2174,32.0623,32.1986,394924.02852824,0
+EFX.US,D,20070410,000000,32.2174,32.3973,32.2174,32.2601,675344.60597862,0
+EFX.US,D,20070411,000000,32.2174,32.2423,32.111,32.1617,1062575.446463,0
+EFX.US,D,20070412,000000,32.2423,32.608,32.1697,32.4818,1362041.3675589,0
+EFX.US,D,20070413,000000,32.4818,32.608,32.3447,32.4908,1189645.3434485,0
+EFX.US,D,20070416,000000,32.5464,32.9092,32.5464,32.8287,811157.99679019,0
+EFX.US,D,20070417,000000,32.7214,33.1408,32.5554,33.0186,1060351.0919757,0
+EFX.US,D,20070418,000000,33.0514,33.2532,32.8188,33.1588,1009067.1958438,0
+EFX.US,D,20070419,000000,33.0514,33.7542,32.9699,33.4083,1365211.3996665,0
+EFX.US,D,20070420,000000,33.8147,34.1179,33.7025,34.0543,1645842.2394813,0
+EFX.US,D,20070423,000000,34.5483,34.7292,33.7183,34.0642,1047584.4441039,0
+EFX.US,D,20070424,000000,34.109,35.3843,34.109,35.0393,2221351.4578944,0
+EFX.US,D,20070425,000000,35.0731,35.3078,34.7193,35.1974,1527879.0167698,0
+EFX.US,D,20070426,000000,35.2581,35.2739,34.6776,34.8148,1042952.6358453,0
+EFX.US,D,20070427,000000,34.7631,34.7631,34.4876,34.6537,686697.76762034,0
+EFX.US,D,20070430,000000,34.6289,34.7878,34.3148,34.3744,858629.00124089,0
+EFX.US,D,20070501,000000,34.5653,34.772,34.3744,34.6447,1108171.1923138,0
+EFX.US,D,20070502,000000,34.6368,34.8843,34.5483,34.8068,642357.5597163,0
+EFX.US,D,20070503,000000,34.8068,35.2322,34.8068,35.2322,954494.55488194,0
+EFX.US,D,20070504,000000,35.2501,35.4717,35.0126,35.3674,826906.5472855,0
+EFX.US,D,20070507,000000,35.3266,35.5672,35.2252,35.3425,674771.16316641,0
+EFX.US,D,20070508,000000,35.1974,35.3773,34.8425,35.3425,1191961.2475778,0
+EFX.US,D,20070509,000000,35.4111,35.5761,35.2978,35.4897,966187.7580509,0
+EFX.US,D,20070510,000000,35.4539,35.4897,35.1885,35.4111,2290254.1329213,0
+EFX.US,D,20070511,000000,35.4986,35.593,35.2978,35.5424,888729.71868175,0
+EFX.US,D,20070514,000000,35.4012,35.6785,35.4012,35.6288,1685692.4907697,0
+EFX.US,D,20070515,000000,35.6973,35.8426,35.42,35.6875,3437217.2224211,0
+EFX.US,D,20070516,000000,35.7739,35.9201,35.5851,35.8594,2447379.4755466,0
+EFX.US,D,20070517,000000,35.8674,35.929,35.7053,35.7739,1409119.0103612,0
+EFX.US,D,20070518,000000,35.8256,36.3724,35.7829,35.9021,1951099.9329804,0
+EFX.US,D,20070521,000000,35.929,36.3972,35.757,35.8753,2350924.382453,0
+EFX.US,D,20070522,000000,35.9648,35.9648,35.6546,35.7302,1651609.8669241,0
+EFX.US,D,20070523,000000,35.7382,35.8853,35.6388,35.7212,2014352.6872472,0
+EFX.US,D,20070524,000000,35.7739,35.8753,35.4638,35.4897,2668045.2998848,0
+EFX.US,D,20070525,000000,35.4807,35.6199,35.42,35.6109,1711932.0266084,0
+EFX.US,D,20070529,000000,35.593,35.757,35.4807,35.6546,1599078.4811657,0
+EFX.US,D,20070530,000000,35.6109,36.1119,35.593,36.1119,853123.95024368,0
+EFX.US,D,20070531,000000,36.2043,36.3107,36.0095,36.3027,1296928.4452926,0
+EFX.US,D,20070601,000000,36.3812,36.585,36.25,36.5702,1645124.932946,0
+EFX.US,D,20070604,000000,37.3216,37.3216,36.3634,36.5612,1350101.6845847,0
+EFX.US,D,20070605,000000,37.5681,38.2977,36.9259,37.7867,3349648.4808366,0
+EFX.US,D,20070606,000000,37.7867,37.8723,37.3295,37.7779,2259681.5827104,0
+EFX.US,D,20070607,000000,37.5681,37.8216,37.4011,37.4011,1987490.4126352,0
+EFX.US,D,20070608,000000,37.4011,38.0382,37.2351,38.0124,1566393.2469097,0
+EFX.US,D,20070611,000000,38.0204,38.1953,37.5333,37.5781,1616179.1494497,0
+EFX.US,D,20070612,000000,37.5422,37.6745,37.1974,37.4011,1640725.5199324,0
+EFX.US,D,20070613,000000,37.5512,38.3146,37.3842,38.1576,1943585.8200605,0
+EFX.US,D,20070614,000000,38.246,38.4686,38.1665,38.4239,1181659.3977585,0
+EFX.US,D,20070615,000000,38.6436,38.7628,38.1576,38.2043,2187558.5735749,0
+EFX.US,D,20070618,000000,38.0949,38.3314,37.9348,38.1764,1079186.1732567,0
+EFX.US,D,20070619,000000,38.1665,38.4318,37.926,38.4239,1001614.4513652,0
+EFX.US,D,20070620,000000,38.4318,38.4686,37.8723,37.908,1271504.8079114,0
+EFX.US,D,20070621,000000,37.7779,38.2629,37.5512,38.2629,1135111.9380474,0
+EFX.US,D,20070622,000000,38.0462,38.1853,37.7779,37.9597,1358337.1282001,0
+EFX.US,D,20070625,000000,38.1476,38.4239,37.8891,38.0045,1083590.6164705,0
+EFX.US,D,20070626,000000,38.1576,38.3574,37.9875,38.2977,953687.71078476,0
+EFX.US,D,20070627,000000,37.9875,38.4408,37.908,38.3742,1921952.9414799,0
+EFX.US,D,20070628,000000,38.3742,38.5035,38.2043,38.3484,945005.58539991,0
+EFX.US,D,20070629,000000,38.3484,38.5899,38.1953,38.3663,1264901.1612107,0
+EFX.US,D,20070702,000000,38.4318,38.8662,38.2977,38.8662,1014122.5469514,0
+EFX.US,D,20070703,000000,38.8662,39.1257,38.6953,39.082,587702.42347265,0
+EFX.US,D,20070705,000000,39.1754,39.1754,38.5572,39.082,754189.9745373,0
+EFX.US,D,20070706,000000,38.9358,38.9974,38.6336,38.9617,551925.62823093,0
+EFX.US,D,20070709,000000,38.9358,39.3852,38.5899,39.3852,1203309.3790194,0
+EFX.US,D,20070710,000000,39.2738,39.3493,38.736,38.736,996058.09232687,0
+EFX.US,D,20070711,000000,39.0412,39.7896,38.7628,39.7896,1758126.3662719,0
+EFX.US,D,20070712,000000,39.7986,39.9567,39.401,39.9567,852375.45646774,0
+EFX.US,D,20070713,000000,39.7539,39.9894,39.6952,39.729,810232.43997049,0
+EFX.US,D,20070716,000000,39.6028,39.729,39.2569,39.575,581564.57330197,0
+EFX.US,D,20070717,000000,39.6605,39.9894,39.575,39.8503,476667.79838864,0
+EFX.US,D,20070718,000000,39.8156,39.8683,39.0333,39.3772,820782.78167511,0
+EFX.US,D,20070719,000000,39.5938,39.6375,39.1416,39.3076,711704.90443275,0
+EFX.US,D,20070720,000000,39.3493,39.3682,38.7708,38.8484,889774.99426401,0
+EFX.US,D,20070723,000000,38.1138,39.3403,38.1138,39.0233,944194.71714265,0
+EFX.US,D,20070724,000000,38.0045,38.3484,36.3207,36.7848,3198484.9313782,0
+EFX.US,D,20070725,000000,36.9687,37.2062,36.5343,36.6039,2959500.1242901,0
+EFX.US,D,20070726,000000,36.3634,36.4051,34.0911,34.6776,4205168.8184114,0
+EFX.US,D,20070727,000000,34.5483,35.2581,34.4082,34.5821,3531240.7167829,0
+EFX.US,D,20070730,000000,34.5056,35.1179,34.4171,35.0214,2345015.9094073,0
+EFX.US,D,20070731,000000,35.1268,35.3336,34.9459,34.9459,3421824.8100934,0
+EFX.US,D,20070801,000000,34.7631,35.3505,34.3048,34.6874,2581312.5775582,0
+EFX.US,D,20070802,000000,34.7094,34.9817,34.5821,34.6696,1960512.4434209,0
+EFX.US,D,20070803,000000,34.5483,34.8674,34.101,34.101,2492409.8269054,0
+EFX.US,D,20070806,000000,34.3148,34.7809,33.8585,34.3317,2777695.6138994,0
+EFX.US,D,20070807,000000,34.1179,34.3674,33.5792,33.9022,3036460.1738487,0
+EFX.US,D,20070808,000000,33.9022,34.0285,33.5981,33.9022,2905162.8966932,0
+EFX.US,D,20070809,000000,33.4678,33.5881,32.944,33.0781,2398396.3929437,0
+EFX.US,D,20070810,000000,32.8635,32.954,31.958,32.5275,3362613.3185927,0
+EFX.US,D,20070813,000000,32.608,33.4937,32.3973,33.3923,2011453.2799054,0
+EFX.US,D,20070814,000000,33.5107,33.5285,32.8913,32.944,1734159.4748416,0
+EFX.US,D,20070815,000000,32.954,33.4778,32.5822,32.5991,1460805.3225017,0
+EFX.US,D,20070816,000000,32.1369,32.4063,31.0326,32.3357,2499934.0002256,0
+EFX.US,D,20070817,000000,33.0971,33.6508,32.7293,33.4937,2079304.6431101,0
+EFX.US,D,20070820,000000,33.4937,33.78,33.2184,33.6508,1376632.9720296,0
+EFX.US,D,20070821,000000,33.5554,33.5981,33.0106,33.1925,1197054.8282062,0
+EFX.US,D,20070822,000000,33.4857,33.8933,33.3227,33.8326,1207703.761833,0
+EFX.US,D,20070823,000000,33.8933,34.1597,33.8664,33.9937,905749.90376413,0
+EFX.US,D,20070824,000000,33.9191,33.9191,33.6597,33.7879,835472.97806788,0
+EFX.US,D,20070827,000000,33.6061,34.3227,33.6061,34.1954,877268.91075775,0
+EFX.US,D,20070828,000000,33.9281,34.0195,33.0266,33.0266,1001387.0863203,0
+EFX.US,D,20070829,000000,33.1328,33.2532,32.776,33.1667,1303919.4174015,0
+EFX.US,D,20070830,000000,32.954,33.1071,32.5911,32.7661,1007871.0142583,0
+EFX.US,D,20070831,000000,33.0971,33.4678,32.954,33.271,703365.83869521,0
+EFX.US,D,20070904,000000,33.4937,33.763,33.1925,33.6418,744357.94540796,0
+EFX.US,D,20070905,000000,33.4241,33.432,32.935,33.0186,797148.88949192,0
+EFX.US,D,20070906,000000,33.1498,33.1498,32.7293,32.9619,727334.74220554,0
+EFX.US,D,20070907,000000,32.5911,32.8287,32.2691,32.286,969199.84187503,0
+EFX.US,D,20070910,000000,32.4401,32.4748,31.6826,31.8547,1117278.8726277,0
+EFX.US,D,20070911,000000,31.9231,32.5464,31.792,32.5007,777467.7285529,0
+EFX.US,D,20070912,000000,32.3894,32.8108,32.1796,32.2691,1662956.9923256,0
+EFX.US,D,20070913,000000,32.4232,32.4232,31.776,31.8257,1263159.7059336,0
+EFX.US,D,20070914,000000,31.5762,32.0018,31.5674,31.8606,772256.44124195,0
+EFX.US,D,20070917,000000,31.8089,31.9053,31.5594,31.5922,729070.16124248,0
+EFX.US,D,20070918,000000,31.8089,32.4401,31.6826,32.3447,1383345.2710525,0
+EFX.US,D,20070919,000000,32.5554,32.8913,32.4301,32.6587,1218589.1148647,0
+EFX.US,D,20070920,000000,32.776,33.4678,32.6508,33.3376,1352085.5955069,0
+EFX.US,D,20070921,000000,33.7025,33.7025,33.2532,33.4678,1182930.0263055,0
+EFX.US,D,20070924,000000,33.3049,33.7879,33.2095,33.2095,1339233.4342334,0
+EFX.US,D,20070925,000000,33.115,33.2442,32.8635,32.935,1178762.0024968,0
+EFX.US,D,20070926,000000,33.0971,33.2005,32.8287,33.0781,803634.82951002,0
+EFX.US,D,20070927,000000,33.2352,33.5374,33.1667,33.3466,556324.03520458,0
+EFX.US,D,20070928,000000,33.4152,33.4937,32.7939,32.9262,777236.33934797,0
+EFX.US,D,20071001,000000,33.0266,33.1408,32.7293,33.0017,971053.9736345,0
+EFX.US,D,20071002,000000,33.0603,33.1408,32.7939,33.0414,729183.8437649,0
+EFX.US,D,20071003,000000,32.8635,33.1925,32.7572,32.9788,499361.04315179,0
+EFX.US,D,20071004,000000,33.1071,33.1408,32.6508,32.7124,257148.8596749,0
+EFX.US,D,20071005,000000,32.8913,33.6597,32.8725,33.6597,867891.6117181,0
+EFX.US,D,20071008,000000,33.6239,33.8147,33.5285,33.6338,543938.67650089,0
+EFX.US,D,20071009,000000,33.6597,34.0285,33.6508,34.0285,435796.41647845,0
+EFX.US,D,20071010,000000,33.6845,33.7372,31.6966,31.8357,2800962.3014747,0
+EFX.US,D,20071011,000000,31.8704,32.7124,31.801,31.9311,2892656.8131869,0
+EFX.US,D,20071012,000000,32.1289,32.3894,31.8447,32.277,961462.3880703,0
+EFX.US,D,20071015,000000,32.4908,32.5186,31.3278,31.4998,1044689.0609223,0
+EFX.US,D,20071016,000000,31.4828,31.8874,31.4481,31.7661,986683.81140728,0
+EFX.US,D,20071017,000000,31.8704,31.9838,31.2473,31.3715,1253486.6311278,0
+EFX.US,D,20071018,000000,31.3,31.4143,30.963,31.0833,783716.24312594,0
+EFX.US,D,20071019,000000,31.0505,31.1618,30.5057,30.5136,1464044.7713707,0
+EFX.US,D,20071022,000000,30.4212,31.292,30.4212,31.0077,1393303.0551845,0
+EFX.US,D,20071023,000000,32.3019,33.1667,31.6966,32.4063,3155828.83447,0
+EFX.US,D,20071024,000000,32.1617,32.8108,31.8794,32.7572,1897527.2957999,0
+EFX.US,D,20071025,000000,32.7293,32.8188,31.9401,32.3447,1244290.4192919,0
+EFX.US,D,20071026,000000,32.6508,32.8635,32.3894,32.5186,1296514.9628438,0
+EFX.US,D,20071029,000000,32.8188,33.0017,32.3894,32.8029,1463116.1964309,0
+EFX.US,D,20071030,000000,32.7293,33.2005,32.7293,32.8725,1617573.5209195,0
+EFX.US,D,20071031,000000,32.954,33.3148,32.8108,33.2532,1236882.9466143,0
+EFX.US,D,20071101,000000,33.1071,33.4678,32.8188,32.8635,1187442.1158016,0
+EFX.US,D,20071102,000000,33.3734,33.3734,32.6895,32.9867,1632970.9634472,0
+EFX.US,D,20071105,000000,32.944,32.9937,32.4659,32.7472,963450.32315262,0
+EFX.US,D,20071106,000000,32.7939,33.2005,32.7382,33.2005,849480.07328611,0
+EFX.US,D,20071107,000000,32.7214,33.1667,32.7214,32.8287,2689921.6401506,0
+EFX.US,D,20071108,000000,32.8287,32.954,32.286,32.8376,1359962.8888747,0
+EFX.US,D,20071109,000000,32.7382,33.6666,32.6955,33.2273,1751180.665964,0
+EFX.US,D,20071112,000000,33.1845,33.7273,33.0186,33.271,1055920.4917214,0
+EFX.US,D,20071113,000000,33.4241,34.272,33.4241,34.272,1022574.2891714,0
+EFX.US,D,20071114,000000,34.3317,34.7292,33.9499,34.3405,1461032.6875465,0
+EFX.US,D,20071115,000000,34.1179,34.1179,32.4748,32.6895,2203071.7107051,0
+EFX.US,D,20071116,000000,32.8456,33.3734,32.7293,33.1249,1324649.8780829,0
+EFX.US,D,20071119,000000,33.0266,33.0881,32.5733,32.5733,763769.48762125,0
+EFX.US,D,20071120,000000,32.5186,32.7572,31.8547,32.2691,1231445.3002985,0
+EFX.US,D,20071121,000000,31.7423,32.2074,31.6459,31.6459,981811.55958354,0
+EFX.US,D,20071123,000000,32.0018,32.2174,31.6279,32.1022,341087.80886203,0
+EFX.US,D,20071126,000000,32.0535,32.2691,31.5922,31.6648,1182842.5008236,0
+EFX.US,D,20071127,000000,31.7323,32.286,31.6022,32.2601,1064571.4298656,0
+EFX.US,D,20071128,000000,32.2601,32.7124,32.2601,32.3894,1364017.230161,0
+EFX.US,D,20071129,000000,32.2263,32.3894,32.0535,32.1697,611106.93853095,0
+EFX.US,D,20071130,000000,32.4579,32.6657,32.0535,32.1519,985522.84122256,0
+EFX.US,D,20071203,000000,31.9311,32.1439,31.5594,31.776,908413.89774085,0
+EFX.US,D,20071204,000000,31.4381,31.7065,31.2214,31.4729,724555.05362635,0
+EFX.US,D,20071205,000000,31.4729,31.6279,31.2562,31.62,1113349.2803041,0
+EFX.US,D,20071206,000000,31.6111,32.9172,31.465,32.9003,1024565.2423738,0
+EFX.US,D,20071207,000000,32.8913,33.1071,32.4818,32.8635,2404028.2049837,0
+EFX.US,D,20071210,000000,32.8913,32.9788,32.5911,32.8029,653230.8402678,0
+EFX.US,D,20071211,000000,32.7214,32.8823,31.6966,31.6966,1002142.6223764,0
+EFX.US,D,20071212,000000,32.1697,32.2601,31.8357,32.111,1592078.4546966,0
+EFX.US,D,20071213,000000,31.9401,32.1519,31.8704,32.0018,941990.48345572,0
+EFX.US,D,20071214,000000,31.9481,33.0693,31.8357,32.5464,1666406.7035591,0
+EFX.US,D,20071217,000000,32.3357,32.5086,31.958,32.0018,1243398.0617929,0
+EFX.US,D,20071218,000000,32.1617,32.776,32.1369,32.5911,1202723.863727,0
+EFX.US,D,20071219,000000,32.6587,32.6826,31.9838,32.0106,1050404.374284,0
+EFX.US,D,20071220,000000,32.0862,32.1697,31.457,31.5335,1152476.1888171,0
+EFX.US,D,20071221,000000,31.8447,32.0862,31.801,31.9142,1047354.060939,0
+EFX.US,D,20071224,000000,31.9669,32.1617,31.5762,32.0952,393074.92696887,0
+EFX.US,D,20071226,000000,31.9669,32.0275,31.4998,31.7233,439039.88950751,0
+EFX.US,D,20071227,000000,31.6022,31.6022,31.2125,31.2473,458143.58347424,0
+EFX.US,D,20071228,000000,31.457,31.5674,31.12,31.3099,551000.07141123,0
+EFX.US,D,20071231,000000,31.12,31.5594,31.0505,31.4053,505517.00204285,0
+EFX.US,D,20080102,000000,31.2304,31.3784,30.1797,30.2891,1140899.6862906,0
+EFX.US,D,20080103,000000,30.4462,30.4462,29.962,30.137,690747.07870655,0
+EFX.US,D,20080104,000000,30.0644,30.128,29.5555,29.637,1068772.652995,0
+EFX.US,D,20080107,000000,29.7533,29.8925,28.9253,29.0634,1594530.1742288,0
+EFX.US,D,20080108,000000,29.0307,29.5107,28.7882,28.8816,1863198.192149,0
+EFX.US,D,20080109,000000,28.8816,28.9343,28.5088,28.8299,1626748.6059148,0
+EFX.US,D,20080110,000000,28.6331,28.8139,28.2941,28.5088,1807566.1910445,0
+EFX.US,D,20080111,000000,28.3379,28.5088,27.9551,28.0088,1705103.026943,0
+EFX.US,D,20080114,000000,28.3199,29.467,27.8627,29.4362,1900247.6280178,0
+EFX.US,D,20080115,000000,29.0117,29.4511,28.312,28.4283,1578900.336456,0
+EFX.US,D,20080116,000000,28.3289,29.1251,28.1489,28.7802,1805861.9592482,0
+EFX.US,D,20080117,000000,28.8139,29.0217,28.2762,28.3379,1649064.5856699,0
+EFX.US,D,20080118,000000,28.477,28.6331,28.0625,28.2245,1076991.99997,0
+EFX.US,D,20080122,000000,27.2146,28.5018,27.2146,28.2513,1255234.1226449,0
+EFX.US,D,20080123,000000,27.1977,29.969,27.1977,29.8179,2482263.9132893,0
+EFX.US,D,20080124,000000,29.9113,30.7464,29.7622,30.1549,2664414.5014475,0
+EFX.US,D,20080125,000000,30.5057,30.5057,29.637,29.7901,1216390.9174179,0
+EFX.US,D,20080128,000000,29.8825,30.7134,29.6281,30.4122,1304509.962894,0
+EFX.US,D,20080129,000000,30.6637,31.1548,30.4292,31.0673,1870069.4454953,0
+EFX.US,D,20080130,000000,30.9212,31.6826,30.8428,31.3546,2275553.8761284,0
+EFX.US,D,20080131,000000,30.9292,32.0703,30.8606,32.0355,1984133.2570837,0
+EFX.US,D,20080201,000000,32.0355,32.1986,31.4898,31.958,1056384.2761712,0
+EFX.US,D,20080204,000000,31.8357,32.1697,31.3467,31.5852,1244526.8386969,0
+EFX.US,D,20080205,000000,31.1876,31.3278,29.7185,29.7185,1786832.712243,0
+EFX.US,D,20080206,000000,29.8428,30.0743,29.3349,29.3497,1296860.0345712,0
+EFX.US,D,20080207,000000,29.1251,29.7722,28.9949,29.5734,1200130.2925517,0
+EFX.US,D,20080208,000000,29.4849,29.5376,28.969,29.2612,1024600.4537746,0
+EFX.US,D,20080211,000000,29.4949,30.3855,29.4083,30.0206,980312.55995162,0
+EFX.US,D,20080212,000000,30.3168,30.636,30.1957,30.4462,647922.97311479,0
+EFX.US,D,20080213,000000,30.646,30.8954,30.5236,30.8268,650770.0663754,0
+EFX.US,D,20080214,000000,30.7651,30.8775,30.2711,30.3418,646104.05275607,0
+EFX.US,D,20080215,000000,30.3328,30.4462,30.0276,30.2026,670831.51044254,0
+EFX.US,D,20080219,000000,30.4799,30.7374,29.969,30.0644,738162.75095607,0
+EFX.US,D,20080220,000000,29.8825,30.4799,29.8745,30.4212,635403.81108824,0
+EFX.US,D,20080221,000000,30.4619,30.9372,30.4212,30.4382,914786.15523651,0
+EFX.US,D,20080222,000000,30.5057,30.7464,30.128,30.6967,609263.87321171,0
+EFX.US,D,20080225,000000,30.8089,30.8954,30.4462,30.8606,809742.49848006,0
+EFX.US,D,20080226,000000,30.646,31.4729,30.5713,31.1876,787121.68859844,0
+EFX.US,D,20080227,000000,31.1111,31.5762,31.1021,31.3467,864070.67171675,0
+EFX.US,D,20080228,000000,31.0833,31.1369,30.5406,30.7831,640166.40454965,0
+EFX.US,D,20080229,000000,30.5057,30.5057,29.5376,29.5555,1384586.7244389,0
+EFX.US,D,20080303,000000,29.4511,29.9193,29.4432,29.7274,822038.31962184,0
+EFX.US,D,20080304,000000,29.5465,29.7095,29.3249,29.4949,825168.11012848,0
+EFX.US,D,20080305,000000,29.5833,29.9362,29.4511,29.7434,618227.68980256,0
+EFX.US,D,20080306,000000,29.6698,29.6698,29.2702,29.2702,740802.59997227,0
+EFX.US,D,20080307,000000,29.1578,29.5376,29.1331,29.3069,891862.52730845,0
+EFX.US,D,20080310,000000,29.2702,29.4173,28.5774,28.5774,1097528.2949272,0
+EFX.US,D,20080311,000000,29.2355,29.6698,28.9343,29.6698,1103548.4384154,0
+EFX.US,D,20080312,000000,29.8825,30.6548,29.7344,29.8745,1005562.1524092,0
+EFX.US,D,20080313,000000,29.4083,30.0117,29.0037,29.8089,878671.3305476,0
+EFX.US,D,20080314,000000,29.9292,30.1877,28.8468,29.0814,809323.98583114,0
+EFX.US,D,20080317,000000,28.5774,29.1421,28.2583,28.6927,1094216.4111768,0
+EFX.US,D,20080318,000000,29.0037,29.7811,29.0037,29.3994,1626982.0071998,0
+EFX.US,D,20080319,000000,29.3746,29.9113,29.0634,29.0634,866647.1402116,0
+EFX.US,D,20080320,000000,29.2792,30.0456,29.0634,29.969,1965180.4691202,0
+EFX.US,D,20080324,000000,29.9949,30.7214,29.8925,30.5326,639591.95569742,0
+EFX.US,D,20080325,000000,30.5326,30.6548,30.0206,30.4122,980808.53768218,0
+EFX.US,D,20080326,000000,30.3168,30.5136,30.0833,30.2563,761026.01648285,0
+EFX.US,D,20080327,000000,30.3855,30.4541,29.8745,29.8745,564496.09829857,0
+EFX.US,D,20080328,000000,30.1957,30.2026,29.5376,29.6101,389600.0647349,0
+EFX.US,D,20080331,000000,29.4083,30.0206,29.3159,29.7811,823511.1622132,0
+EFX.US,D,20080401,000000,30.1797,31.0415,29.8576,31.0415,1007338.819087,0
+EFX.US,D,20080402,000000,31.0673,31.4729,30.8338,31.1946,666316.40282641,0
+EFX.US,D,20080403,000000,31.0326,31.0743,30.5326,30.8865,686578.04885779,0
+EFX.US,D,20080404,000000,30.8865,31.2125,30.8428,30.8695,854690.35455703,0
+EFX.US,D,20080407,000000,31.0415,31.3188,30.9451,31.0922,623172.37650783,0
+EFX.US,D,20080408,000000,30.8089,31.0922,30.5903,30.6877,434056.97328141,0
+EFX.US,D,20080409,000000,30.6877,30.9212,30.2384,30.2891,515219.25200943,0
+EFX.US,D,20080410,000000,30.2891,30.4382,30.0913,30.2294,665285.21180445,0
+EFX.US,D,20080411,000000,29.9521,30.0366,29.3666,29.4273,636790.13423776,0
+EFX.US,D,20080414,000000,29.3666,29.8179,29.3666,29.46,456150.61819181,0
+EFX.US,D,20080415,000000,29.5734,29.5734,29.0217,29.2612,562469.93369543,0
+EFX.US,D,20080416,000000,29.5734,30.8695,29.4432,30.8428,996713.02438081,0
+EFX.US,D,20080417,000000,30.8606,30.8865,30.3507,30.6637,563266.7173924,0
+EFX.US,D,20080418,000000,31.0922,31.2473,30.7214,31.2045,1025664.8441172,0
+EFX.US,D,20080421,000000,31.0505,31.7145,30.954,31.4481,1533210.0228432,0
+EFX.US,D,20080422,000000,31.2741,32.608,31.2741,32.0106,1691733.7610984,0
+EFX.US,D,20080423,000000,31.3784,32.6657,31.3784,32.5007,1752308.4368281,0
+EFX.US,D,20080424,000000,32.608,33.2859,32.4152,33.115,1274826.7520621,0
+EFX.US,D,20080425,000000,33.2352,33.6508,32.6826,33.5464,979117.38440618,0
+EFX.US,D,20080428,000000,33.5285,33.6149,33.0781,33.4678,779659.88975957,0
+EFX.US,D,20080429,000000,33.3148,33.3148,32.8635,33.1925,658531.66514066,0
+EFX.US,D,20080430,000000,33.1746,33.6239,33.0414,33.0514,982298.48295391,0
+EFX.US,D,20080501,000000,33.2184,34.4966,33.0414,34.109,1047367.1394593,0
+EFX.US,D,20080502,000000,34.4966,34.5056,33.3376,33.7879,1442790.1638381,0
+EFX.US,D,20080505,000000,33.5881,33.8237,33.3556,33.5107,633278.04852299,0
+EFX.US,D,20080506,000000,33.3376,33.6925,32.9699,33.6925,952699.77948373,0
+EFX.US,D,20080507,000000,33.4937,33.6508,33.1746,33.2005,322200.4134999,0
+EFX.US,D,20080508,000000,33.2273,33.2273,32.4908,32.8188,748588.34369803,0
+EFX.US,D,20080509,000000,32.4301,32.8725,32.4152,32.6339,850617.90455033,0
+EFX.US,D,20080512,000000,32.6508,33.2184,32.5911,33.2184,928215.78348245,0
+EFX.US,D,20080513,000000,33.2532,33.2532,32.8456,33.1667,613534.51310263,0
+EFX.US,D,20080514,000000,33.2532,33.451,33.0603,33.2273,535339.0463978,0
+EFX.US,D,20080515,000000,33.1408,33.4678,33.0693,33.3645,470365.96369447,0
+EFX.US,D,20080516,000000,33.3306,33.3306,32.8108,33.0186,600738.6900702,0
+EFX.US,D,20080519,000000,33.1667,33.7372,33.0693,33.2273,502797.67586496,0
+EFX.US,D,20080520,000000,33.1249,33.1249,32.6259,32.7572,449732.08285515,0
+EFX.US,D,20080521,000000,32.7214,32.8456,31.9758,32.0623,885438.9617717,0
+EFX.US,D,20080522,000000,31.9758,32.5086,31.9758,32.1886,604306.10798616,0
+EFX.US,D,20080523,000000,32.0106,32.2174,31.958,32.0862,485220.14461072,0
+EFX.US,D,20080527,000000,32.2522,32.8029,32.1796,32.7055,544142.90262523,0
+EFX.US,D,20080528,000000,32.6895,32.8108,32.2343,32.4908,748163.794809,0
+EFX.US,D,20080529,000000,32.3447,32.8108,32.3447,32.6508,504213.1741751,0
+EFX.US,D,20080530,000000,32.5733,33.0344,32.3973,32.9619,729716.03893623,0
+EFX.US,D,20080602,000000,32.944,32.944,32.0018,32.2522,632389.71518408,0
+EFX.US,D,20080603,000000,32.3019,32.5822,32.0535,32.1617,807120.75818424,0
+EFX.US,D,20080604,000000,32.0106,32.5275,31.9669,32.3357,498629.65205622,0
+EFX.US,D,20080605,000000,32.6259,32.6339,31.9311,32.4401,777903.34388218,0
+EFX.US,D,20080606,000000,32.0455,32.1886,31.2214,31.2214,791426.5338501,0
+EFX.US,D,20080609,000000,31.1548,31.4212,31.0236,31.1876,715489.62699333,0
+EFX.US,D,20080610,000000,31.0505,31.5245,30.9719,31.2045,721374.96111864,0
+EFX.US,D,20080611,000000,31.2125,31.4143,30.4541,30.4541,783722.27936606,0
+EFX.US,D,20080612,000000,30.5136,31.1717,30.5136,30.8865,434739.06841594,0
+EFX.US,D,20080613,000000,31.0922,31.465,31.0505,31.4481,452115.39166589,0
+EFX.US,D,20080616,000000,31.1797,31.2473,30.8516,31.1449,733136.57500906,0
+EFX.US,D,20080617,000000,31.2741,31.292,30.7552,30.7552,358687.47299674,0
+EFX.US,D,20080618,000000,30.636,30.6877,29.7095,30.2801,1176840.4660559,0
+EFX.US,D,20080619,000000,30.2026,30.8516,30.0913,30.8089,941167.5427182,0
+EFX.US,D,20080620,000000,30.5486,30.646,29.9014,29.9014,810456.78689526,0
+EFX.US,D,20080623,000000,30.146,30.308,29.799,29.8507,1220294.352701,0
+EFX.US,D,20080624,000000,29.6847,29.799,29.3746,29.5028,761264.44796792,0
+EFX.US,D,20080625,000000,29.6191,30.3586,29.5465,29.8825,1021826.8014355,0
+EFX.US,D,20080626,000000,29.7622,29.7622,29.1171,29.1489,866139.09000078,0
+EFX.US,D,20080627,000000,29.2265,29.3836,28.8726,29.0914,1314907.3865154,0
+EFX.US,D,20080630,000000,29.0634,29.46,28.8816,29.0377,1180040.679364,0
+EFX.US,D,20080701,000000,28.7882,29.2612,28.5515,29.1171,926139.31687824,0
+EFX.US,D,20080702,000000,29.2453,29.3915,28.5774,28.5774,812475.90921825,0
+EFX.US,D,20080703,000000,28.8726,28.9949,28.5436,28.8995,394667.48832278,0
+EFX.US,D,20080707,000000,28.9073,29.0914,28.0715,28.1828,1527270.3625567,0
+EFX.US,D,20080708,000000,28.0088,29.0037,28.0088,29.0037,1244385.9930939,0
+EFX.US,D,20080709,000000,29.1171,29.2095,28.3826,28.5018,1001331.7541191,0
+EFX.US,D,20080710,000000,28.6231,30.2711,28.5088,29.7533,1618581.5730209,0
+EFX.US,D,20080711,000000,29.3418,29.7344,28.8906,29.2882,769008.94405281,0
+EFX.US,D,20080714,000000,29.5287,29.7722,28.8995,28.9413,738795.55012954,0
+EFX.US,D,20080715,000000,28.5953,29.3069,28.3199,28.7265,1004179.8534198,0
+EFX.US,D,20080716,000000,28.8816,29.7344,28.485,29.6847,1011217.1033696,0
+EFX.US,D,20080717,000000,29.6787,30.2294,29.4949,30.2115,1653261.7846392,0
+EFX.US,D,20080718,000000,30.2115,30.2474,29.7901,30.2474,922819.38480755,0
+EFX.US,D,20080721,000000,30.5653,30.9898,29.9521,30.4889,1224141.449743,0
+EFX.US,D,20080722,000000,30.2294,30.2294,29.1578,29.962,2451340.255111,0
+EFX.US,D,20080723,000000,29.8428,30.2194,29.6012,30.1638,1580595.5138922,0
+EFX.US,D,20080724,000000,29.9452,30.0117,29.2095,29.2792,1827496.8499088,0
+EFX.US,D,20080725,000000,29.3994,29.9113,29.1489,29.3349,1205339.5677826,0
+EFX.US,D,20080728,000000,29.1331,29.9014,29.0377,29.3159,1242016.7688436,0
+EFX.US,D,20080729,000000,29.3497,30.1002,29.3497,30.0117,1401560.6316803,0
+EFX.US,D,20080730,000000,30.2194,30.4541,29.6787,30.4382,1218680.6645067,0
+EFX.US,D,20080731,000000,30.1957,30.627,30.1877,30.308,838137.97808462,0
+EFX.US,D,20080801,000000,30.2194,30.7651,29.9769,30.5406,804006.05827792,0
+EFX.US,D,20080804,000000,30.4719,30.6807,30.146,30.2194,874094.85449017,0
+EFX.US,D,20080805,000000,30.5236,30.9292,30.2801,30.8606,1463538.7332399,0
+EFX.US,D,20080806,000000,30.6877,30.9372,30.5713,30.8268,542584.54663205,0
+EFX.US,D,20080807,000000,30.5993,31.2214,30.3507,30.8428,1022365.032847,0
+EFX.US,D,20080808,000000,30.7921,31.7582,30.6807,31.6726,788683.06271168,0
+EFX.US,D,20080811,000000,31.3278,31.9928,31.3278,31.9928,935703.73936187,0
+EFX.US,D,20080812,000000,31.9142,31.958,31.4301,31.5245,1098035.339098,0
+EFX.US,D,20080813,000000,31.4898,31.5415,31.0077,31.4053,788295.73730343,0
+EFX.US,D,20080814,000000,31.2214,31.62,31.2045,31.5674,823093.65560432,0
+EFX.US,D,20080815,000000,31.5335,32.0703,31.3188,32.0703,829594.68622273,0
+EFX.US,D,20080818,000000,32.1022,32.2074,31.3784,31.5077,925482.37274425,0
+EFX.US,D,20080819,000000,31.292,31.3099,30.4292,30.5326,1066757.5548321,0
+EFX.US,D,20080820,000000,30.5564,30.646,30.2294,30.4799,940054.86245451,0
+EFX.US,D,20080821,000000,30.118,30.4382,30.0206,30.2294,844875.42810806,0
+EFX.US,D,20080822,000000,30.4462,30.5713,29.8825,30.2294,1410688.4327947,0
+EFX.US,D,20080825,000000,30.118,30.118,29.637,29.6598,855078.6860053,0
+EFX.US,D,20080826,000000,29.6101,30.0555,29.4273,30.0117,832698.31968881,0
+EFX.US,D,20080827,000000,30.0038,30.7552,30.0038,30.4799,953993.54695128,0
+EFX.US,D,20080828,000000,30.4799,31.0584,30.4122,30.9451,806762.60793661,0
+EFX.US,D,20080829,000000,30.7921,30.8865,30.4719,30.5136,606447.96719176,0
+EFX.US,D,20080902,000000,30.8865,31.5177,30.7214,30.8695,645865.62127099,0
+EFX.US,D,20080903,000000,30.8954,30.9719,30.4292,30.7651,509526.07152821,0
+EFX.US,D,20080904,000000,30.6091,30.6637,29.7901,29.8646,758634.65935193,0
+EFX.US,D,20080905,000000,29.6698,30.1638,29.4083,30.128,760031.04290167,0
+EFX.US,D,20080908,000000,30.5993,32.12,30.5993,31.7065,1831378.1523115,0
+EFX.US,D,20080909,000000,31.6279,31.8964,31.3626,31.4898,1983369.6727075,0
+EFX.US,D,20080910,000000,31.801,31.801,31.0743,31.3467,910608.07102756,0
+EFX.US,D,20080911,000000,30.9043,31.9838,30.9043,31.9142,1115251.7019846,0
+EFX.US,D,20080912,000000,31.5594,32.0355,31.5415,31.792,798877.26624873,0
+EFX.US,D,20080915,000000,30.8775,31.6369,30.7055,30.8178,1438264.9958218,0
+EFX.US,D,20080916,000000,30.2631,30.9133,29.5734,30.6637,2038452.3759603,0
+EFX.US,D,20080917,000000,30.1797,30.5564,28.7095,28.7355,1799014.8508625,0
+EFX.US,D,20080918,000000,29.1081,29.4173,28.1062,29.2265,2302545.929903,0
+EFX.US,D,20080919,000000,28.6668,31.3874,28.6668,30.7055,1924254.7610489,0
+EFX.US,D,20080922,000000,30.4212,30.5236,29.2792,29.297,946603.17695392,0
+EFX.US,D,20080923,000000,29.5107,29.969,29.0037,29.476,1190738.9089518,0
+EFX.US,D,20080924,000000,29.4173,30.4969,29.0377,29.8348,1233554.9662234,0
+EFX.US,D,20080925,000000,29.969,30.5236,29.7811,30.2474,1016032.0109122,0
+EFX.US,D,20080926,000000,29.799,30.5136,29.7434,30.4212,760443.51931045,0
+EFX.US,D,20080929,000000,29.9521,30.0366,28.0525,28.2941,1412423.8518316,0
+EFX.US,D,20080930,000000,28.8995,29.7533,28.65,29.7533,1569649.7984591,0
+EFX.US,D,20081001,000000,29.4173,29.5376,28.5436,28.7006,1178393.7918489,0
+EFX.US,D,20081002,000000,28.6331,28.6927,27.492,27.492,1401888.6007273,0
+EFX.US,D,20081003,000000,27.9631,28.1898,27.0506,27.0845,1000815.6555882,0
+EFX.US,D,20081006,000000,26.7693,26.9771,25.3329,26.0923,1439684.518292,0
+EFX.US,D,20081007,000000,26.4791,26.7872,25.5159,25.6451,2122618.6901923,0
+EFX.US,D,20081008,000000,25.0716,25.7714,23.847,23.847,3523086.7624093,0
+EFX.US,D,20081009,000000,23.8897,24.2615,22.9911,22.9911,2575267.2830695,0
+EFX.US,D,20081010,000000,22.4564,23.4514,21.5946,22.8808,3468177.0980402,0
+EFX.US,D,20081013,000000,23.6302,25.1591,23.1045,25.0537,1230228.9979125,0
+EFX.US,D,20081014,000000,25.9712,26.1103,23.4931,24.0795,2029121.3547616,0
+EFX.US,D,20081015,000000,23.5021,23.7198,21.5946,21.9623,1163946.0511013,0
+EFX.US,D,20081016,000000,21.9862,22.5945,20.7725,22.5329,2457626.9992048,0
+EFX.US,D,20081017,000000,21.4256,22.864,21.4256,21.8958,1188240.9115786,0
+EFX.US,D,20081020,000000,22.2327,22.7317,21.7645,22.6293,1236266.2440811,0
+EFX.US,D,20081021,000000,22.864,22.864,21.1691,21.3262,1800408.2162921,0
+EFX.US,D,20081022,000000,20.5727,21.1234,20.2527,20.6164,1728837.5231283,0
+EFX.US,D,20081023,000000,20.7566,21.0827,19.6752,20.5897,1540145.662751,0
+EFX.US,D,20081024,000000,19.4952,20.7039,19.2369,20.1871,1267845.8403535,0
+EFX.US,D,20081027,000000,19.8392,20.4266,19.365,19.389,1121810.0768842,0
+EFX.US,D,20081028,000000,19.8929,21.4972,19.044,21.4972,1689418.8630091,0
+EFX.US,D,20081029,000000,21.1791,21.9545,20.8899,21.1234,1446671.4662408,0
+EFX.US,D,20081030,000000,21.7217,22.0926,21.5687,21.9465,889288.07089365,0
+EFX.US,D,20081031,000000,21.9545,22.6203,21.6701,22.5239,994238.16592812,0
+EFX.US,D,20081103,000000,22.352,22.9564,22.2327,22.7069,601999.25821704,0
+EFX.US,D,20081104,000000,23.1989,23.7963,23.0945,23.6819,894398.75420245,0
+EFX.US,D,20081105,000000,23.3907,24.009,22.6542,22.7158,1114714.4766131,0
+EFX.US,D,20081106,000000,22.4912,22.8808,21.1602,21.2755,1582082.4410438,0
+EFX.US,D,20081107,000000,21.4008,22.2327,21.3431,21.8678,984323.64151703,0
+EFX.US,D,20081110,000000,22.2327,22.3161,21.0737,21.358,1117774.8503583,0
+EFX.US,D,20081111,000000,21.0827,21.514,20.6591,20.9813,925954.2055143,0
+EFX.US,D,20081112,000000,20.5558,20.9087,20.2278,20.2765,940224.88321813,0
+EFX.US,D,20081113,000000,20.6414,21.4972,19.201,21.4972,1739455.2695144,0
+EFX.US,D,20081114,000000,21.1164,21.5419,20.3044,20.3202,972076.11029627,0
+EFX.US,D,20081117,000000,20.0907,20.2765,19.5101,19.6901,988729.09077082,0
+EFX.US,D,20081118,000000,19.5718,20.2945,19.4584,20.1324,1158347.4383821,0
+EFX.US,D,20081119,000000,20.1075,20.5558,18.863,18.9087,1623583.6040073,0
+EFX.US,D,20081120,000000,18.4913,19.0361,17.1166,17.2677,2010601.1640073,0
+EFX.US,D,20081121,000000,17.6266,18.3969,16.7389,18.3174,2137441.6838678,0
+EFX.US,D,20081124,000000,18.707,19.8839,18.2398,19.6085,1714770.0655088,0
+EFX.US,D,20081125,000000,20.1404,20.2527,19.2279,19.9843,1307673.9587614,0
+EFX.US,D,20081126,000000,19.6225,20.9087,19.3988,20.855,1013051.1143286,0
+EFX.US,D,20081128,000000,20.9813,21.9782,20.8819,21.9782,845123.91999336,0
+EFX.US,D,20081201,000000,21.1602,21.3341,19.1035,19.1295,2236569.8252983,0
+EFX.US,D,20081202,000000,19.5558,20.4018,19.1205,20.0658,1716218.7631396,0
+EFX.US,D,20081203,000000,19.6572,20.2278,19.389,20.1961,1775161.6419546,0
+EFX.US,D,20081204,000000,20.021,20.514,19.1822,19.5101,872830.26218325,0
+EFX.US,D,20081205,000000,19.4067,20.2119,18.7329,20.1961,1277617.5070815,0
+EFX.US,D,20081208,000000,20.7039,21.2755,20.5061,21.013,1812977.6803198,0
+EFX.US,D,20081209,000000,21.196,21.5509,20.7039,20.9186,1436217.7043782,0
+EFX.US,D,20081210,000000,21.1691,21.3759,20.7905,21.1075,1238652.5710119,0
+EFX.US,D,20081211,000000,20.8222,21.204,20.3202,20.4186,1298074.324877,0
+EFX.US,D,20081212,000000,19.9684,20.514,19.6841,20.2765,1676375.5541313,0
+EFX.US,D,20081215,000000,20.2448,20.5817,19.7596,20.0907,1090103.7195691,0
+EFX.US,D,20081216,000000,20.2527,21.2487,20.1404,21.2397,1951232.7302632,0
+EFX.US,D,20081217,000000,21.3103,22.0499,20.7308,21.7457,1466168.5218559,0
+EFX.US,D,20081218,000000,22.0229,22.3161,21.4614,21.7734,1605873.2754703,0
+EFX.US,D,20081219,000000,21.9465,22.3331,21.697,22.0756,2123127.746443,0
+EFX.US,D,20081222,000000,22.0756,22.2167,21.0827,21.4872,1134862.4401221,0
+EFX.US,D,20081223,000000,22.0229,22.0926,21.2487,21.6453,1100424.6841489,0
+EFX.US,D,20081224,000000,21.6283,21.8778,21.4972,21.8271,274609.69028666,0
+EFX.US,D,20081226,000000,21.9225,21.9225,21.514,21.7457,431150.52365953,0
+EFX.US,D,20081229,000000,21.6373,21.9782,21.3669,21.5856,755129.6159173,0
+EFX.US,D,20081230,000000,21.5419,22.5091,21.5419,22.4912,1265200.9611371,0
+EFX.US,D,20081231,000000,22.6115,23.1482,22.4564,22.9067,1022002.8584393,0
+EFX.US,D,20090102,000000,23.347,24.0358,22.7754,23.8807,972468.46590463,0
+EFX.US,D,20090105,000000,23.7266,24.0358,23.5538,23.9424,1304712.1769384,0
+EFX.US,D,20090106,000000,24.1759,24.5557,23.9514,24.4683,1616629.8553794,0
+EFX.US,D,20090107,000000,24.1929,24.4166,23.6542,23.839,1374259.7236191,0
+EFX.US,D,20090108,000000,22.9384,24.2266,22.9384,24.1849,915492.39533155,0
+EFX.US,D,20090109,000000,24.1849,24.3896,23.337,23.3907,1156710.6112672,0
+EFX.US,D,20090112,000000,23.3817,23.4931,23.0269,23.1552,1070047.3057022,0
+EFX.US,D,20090113,000000,23.1632,23.366,22.5518,22.7854,1684272.9682995,0
+EFX.US,D,20090114,000000,22.4305,22.5786,21.697,21.9048,1810133.6051791,0
+EFX.US,D,20090115,000000,21.9862,22.0676,21.1164,21.9048,2798600.1195044,0
+EFX.US,D,20090116,000000,22.2724,22.5329,21.3024,21.8678,2138003.0541997,0
+EFX.US,D,20090120,000000,21.706,22.172,21.4008,21.4345,3386099.3228927,0
+EFX.US,D,20090121,000000,22.0756,22.191,21.1691,21.8103,2160322.0520749,0
+EFX.US,D,20090122,000000,21.1791,21.7129,20.9455,21.3431,1872969.858877,0
+EFX.US,D,20090123,000000,20.4525,21.1164,20.4436,20.7468,1158183.4538587,0
+EFX.US,D,20090126,000000,20.8998,21.5329,20.6871,21.1513,1738588.0630159,0
+EFX.US,D,20090127,000000,21.3341,21.679,21.204,21.5856,1600023.1527458,0
+EFX.US,D,20090128,000000,22.0499,22.7754,21.8868,22.5945,2055441.3738019,0
+EFX.US,D,20090129,000000,22.5091,22.5091,21.8531,21.8778,1495955.3548101,0
+EFX.US,D,20090130,000000,21.9692,22.1193,21.2665,21.3511,1252686.8293107,0
+EFX.US,D,20090202,000000,21.0578,21.3431,20.7398,21.3103,1856605.6118886,0
+EFX.US,D,20090203,000000,21.3341,21.7217,21.013,21.6016,1600543.2754368,0
+EFX.US,D,20090204,000000,21.6016,22.0409,21.4176,21.7457,1442123.159304,0
+EFX.US,D,20090205,000000,21.2487,23.5775,21.0916,21.8271,3697563.277284,0
+EFX.US,D,20090206,000000,21.8004,21.8778,20.855,21.204,3416350.9463368,0
+EFX.US,D,20090209,000000,21.1602,21.8441,21.0479,21.2397,1925699.4345196,0
+EFX.US,D,20090210,000000,21.0479,21.3828,20.2527,20.3571,2265783.2154404,0
+EFX.US,D,20090211,000000,20.4436,20.6065,20.1961,20.4106,1317347.0335674,0
+EFX.US,D,20090212,000000,20.0817,20.522,19.874,20.4713,1926256.7806915,0
+EFX.US,D,20090213,000000,20.3392,20.539,20.021,20.039,1502127.4103414,0
+EFX.US,D,20090217,000000,19.2536,20.1234,19.1205,19.382,1844052.2445013,0
+EFX.US,D,20090218,000000,19.5042,19.6841,19.1562,19.2179,1505915.1510222,0
+EFX.US,D,20090219,000000,19.4337,19.7497,19.0022,19.0618,1634229.519514,0
+EFX.US,D,20090220,000000,18.8024,18.8283,18.1474,18.4247,3133707.0204391,0
+EFX.US,D,20090223,000000,18.6543,18.8442,18.0152,18.0619,2175811.0442447,0
+EFX.US,D,20090224,000000,18.224,18.9844,18.0619,18.9167,2406090.5870276,0
+EFX.US,D,20090225,000000,18.707,19.4764,18.4754,19.0848,3100246.1293267,0
+EFX.US,D,20090226,000000,19.374,19.374,18.6892,18.8203,2695972.9708793,0
+EFX.US,D,20090227,000000,18.546,19.0191,18.4068,18.5708,2480063.7037625,0
+EFX.US,D,20090302,000000,18.1653,18.4665,17.7757,17.8024,2839176.7316883,0
+EFX.US,D,20090303,000000,17.9386,18.4068,17.9308,18.3333,4073108.9629198,0
+EFX.US,D,20090304,000000,18.4913,19.2944,18.4754,19.0778,2884955.576823,0
+EFX.US,D,20090305,000000,18.4834,18.9496,17.715,17.8869,2717286.9347731,0
+EFX.US,D,20090306,000000,18.0331,18.1723,17.0898,17.4545,2821949.3023616,0
+EFX.US,D,20090309,000000,17.2906,17.5182,16.9576,17.0898,1496689.7640257,0
+EFX.US,D,20090310,000000,17.4645,17.9386,17.0977,17.9218,2398532.2083466,0
+EFX.US,D,20090311,000000,17.9128,18.215,17.5509,17.8781,2050115.3979285,0
+EFX.US,D,20090312,000000,17.8781,18.3253,17.5182,18.2677,2295526.7886735,0
+EFX.US,D,20090313,000000,18.4068,18.5271,18.0331,18.5171,2094750.3755589,0
+EFX.US,D,20090316,000000,18.7776,18.8442,18.379,18.4247,2292859.7765768,0
+EFX.US,D,20090317,000000,18.4317,18.9327,18.3094,18.9327,1333640.8577542,0
+EFX.US,D,20090318,000000,18.6375,19.5718,18.6225,19.389,2245189.5762019,0
+EFX.US,D,20090319,000000,19.5718,19.7348,19.2696,19.4952,2973942.8348376,0
+EFX.US,D,20090320,000000,19.5718,19.9843,19.2616,19.2944,2046022.8271215,0
+EFX.US,D,20090323,000000,19.7596,20.8639,19.5271,20.8222,2625040.1070892,0
+EFX.US,D,20090324,000000,20.3392,20.7398,20.2945,20.3649,1675127.0584648,0
+EFX.US,D,20090325,000000,20.4983,21.1164,20.1961,20.7208,1821939.4848305,0
+EFX.US,D,20090326,000000,20.9186,21.7645,20.8412,21.6194,2168996.1291397,0
+EFX.US,D,20090327,000000,21.3431,21.5598,21.2318,21.3182,1647224.5384707,0
+EFX.US,D,20090330,000000,21.0051,21.1075,20.6414,20.7905,1819183.9412118,0
+EFX.US,D,20090331,000000,20.9087,21.3908,20.7645,21.1164,2183961.9804983,0
+EFX.US,D,20090401,000000,20.9455,21.7377,20.7308,21.6016,2349329.809019,0
+EFX.US,D,20090402,000000,21.8271,22.8977,21.5856,22.5618,2845387.0167406,0
+EFX.US,D,20090403,000000,22.6025,22.9911,22.4305,22.9911,2012062.9401584,0
+EFX.US,D,20090406,000000,22.7158,23.0269,22.5239,22.8281,1654366.4165828,0
+EFX.US,D,20090407,000000,22.4305,22.6899,21.861,21.9623,1742455.2808583,0
+EFX.US,D,20090408,000000,22.1016,22.352,21.7307,22.2984,1325660.9483044,0
+EFX.US,D,20090409,000000,23.3997,23.3997,22.4732,23.2296,2655896.3605861,0
+EFX.US,D,20090413,000000,23.0091,23.7615,22.8808,23.6729,1691750.8637787,0
+EFX.US,D,20090414,000000,23.347,23.6045,23.0805,23.1045,1728940.1392105,0
+EFX.US,D,20090415,000000,22.9742,23.3182,22.7069,23.3093,1315625.6990907,0
+EFX.US,D,20090416,000000,23.4514,23.9424,23.0805,23.847,1607544.3079459,0
+EFX.US,D,20090417,000000,23.9761,24.0974,23.3737,23.5696,2251134.2666884,0
+EFX.US,D,20090420,000000,23.1292,23.5368,22.4564,22.6025,3004839.3299354,0
+EFX.US,D,20090421,000000,22.4395,22.9384,22.4395,22.9147,2626800.6771266,0
+EFX.US,D,20090422,000000,22.6542,23.2656,22.5618,22.7665,3409363.9983881,0
+EFX.US,D,20090423,000000,24.2198,24.9363,23.3182,24.5984,3597744.9923988,0
+EFX.US,D,20090424,000000,24.8786,25.0716,24.4254,24.8876,2926196.175421,0
+EFX.US,D,20090427,000000,24.6651,25.2295,24.5717,25.003,2579483.5967992,0
+EFX.US,D,20090428,000000,24.7705,24.8786,24.522,24.6751,1687080.8259992,0
+EFX.US,D,20090429,000000,24.8222,25.2048,24.5815,25.1054,1577119.6456182,0
+EFX.US,D,20090430,000000,25.3559,25.5854,25.1054,25.1858,2206035.5046082,0
+EFX.US,D,20090501,000000,25.2147,25.2575,24.8152,24.9603,1550548.1165724,0
+EFX.US,D,20090504,000000,25.2575,25.2575,24.4683,25.003,2794342.5581338,0
+EFX.US,D,20090505,000000,24.8409,25.0974,24.6084,25.003,1303265.4913876,0
+EFX.US,D,20090506,000000,24.9603,25.1233,24.522,24.995,2042901.084935,0
+EFX.US,D,20090507,000000,25.2674,25.2922,24.4523,24.6471,1642175.2236032,0
+EFX.US,D,20090508,000000,24.995,25.4433,24.6254,25.1054,2421931.6932049,0
+EFX.US,D,20090511,000000,24.5467,25.011,24.5467,24.7008,1728875.7526491,0
+EFX.US,D,20090512,000000,24.8876,24.9363,24.2883,24.5627,1499235.0452799,0
+EFX.US,D,20090513,000000,24.1491,24.2883,23.6045,23.6729,1596233.399985,0
+EFX.US,D,20090514,000000,23.6729,23.9931,23.6462,23.8718,1495293.3804759,0
+EFX.US,D,20090515,000000,23.7783,24.1849,23.4594,23.8132,1351175.1292876,0
+EFX.US,D,20090518,000000,23.9931,24.5984,23.7615,24.5557,1784414.1920316,0
+EFX.US,D,20090519,000000,24.4851,25.0297,24.1849,24.8222,1673483.1890698,0
+EFX.US,D,20090520,000000,24.9433,25.3559,24.7425,24.7882,1539669.8058208,0
+EFX.US,D,20090521,000000,24.331,24.522,23.8132,24.0617,917896.83098275,0
+EFX.US,D,20090522,000000,24.0875,24.1232,23.5775,23.7266,1961531.5619626,0
+EFX.US,D,20090526,000000,23.518,24.503,23.347,24.4254,1420038.5687537,0
+EFX.US,D,20090527,000000,24.331,24.503,23.7704,23.7704,1587334.9759956,0
+EFX.US,D,20090528,000000,23.9841,24.0707,22.9384,23.0875,3830439.0312331,0
+EFX.US,D,20090529,000000,23.1045,23.5091,22.9215,23.5091,1925979.1136456,0
+EFX.US,D,20090601,000000,23.8897,23.9254,23.5021,23.5775,3109988.6208941,0
+EFX.US,D,20090602,000000,23.5618,23.83,23.5618,23.5865,1314133.7417389,0
+EFX.US,D,20090603,000000,23.4364,23.518,23.1819,23.3737,1237097.2331388,0
+EFX.US,D,20090604,000000,23.5021,23.5368,23.1392,23.2823,1367599.7386773,0
+EFX.US,D,20090605,000000,23.3907,23.4751,22.5329,22.5696,2993509.3072142,0
+EFX.US,D,20090608,000000,22.4812,23.1989,22.3331,23.018,1566972.7259621,0
+EFX.US,D,20090609,000000,23.0548,23.4683,22.9742,23.3003,1180213.7182477,0
+EFX.US,D,20090610,000000,23.5368,23.7198,23.3907,23.6819,1865132.8071101,0
+EFX.US,D,20090611,000000,23.6919,23.9841,23.356,23.5775,2437601.7725785,0
+EFX.US,D,20090612,000000,23.3817,23.5696,23.0875,23.5696,1355018.2021694,0
+EFX.US,D,20090615,000000,23.3093,23.356,22.7665,22.8093,1243932.2690443,0
+EFX.US,D,20090616,000000,22.9295,23.0628,22.5696,22.5786,1141249.7882181,0
+EFX.US,D,20090617,000000,22.5239,22.9215,22.4225,22.6899,1360371.3411233,0
+EFX.US,D,20090618,000000,22.6989,22.7486,22.2724,22.6025,1529782.4444903,0
+EFX.US,D,20090619,000000,22.6989,22.8013,22.4305,22.5518,1587971.7993292,0
+EFX.US,D,20090622,000000,22.2407,22.4474,21.8778,21.9048,1901934.7571337,0
+EFX.US,D,20090623,000000,21.9295,22.1114,21.8004,22.0589,1559342.9184396,0
+EFX.US,D,20090624,000000,22.1553,22.5696,22.0926,22.2407,1160494.3277879,0
+EFX.US,D,20090625,000000,22.2099,22.6989,22.0042,22.6989,1434527.5571422,0
+EFX.US,D,20090626,000000,22.5786,22.6203,22.3421,22.516,2361418.3859164,0
+EFX.US,D,20090629,000000,22.7317,22.8191,22.4126,22.6989,844829.15026708,0
+EFX.US,D,20090630,000000,22.6115,22.7317,22.361,22.5429,880822.2441134,0
+EFX.US,D,20090701,000000,22.5001,22.9147,22.4564,22.8093,829773.76134654,0
+EFX.US,D,20090702,000000,22.4812,22.5091,21.9545,21.9545,1456812.3496567,0
+EFX.US,D,20090706,000000,21.9385,22.2984,21.8361,22.2984,1165479.256094,0
+EFX.US,D,20090707,000000,22.2257,22.2407,21.7217,21.7377,1379014.2687603,0
+EFX.US,D,20090708,000000,21.7645,22.0756,21.706,21.8531,1775409.1277999,0
+EFX.US,D,20090709,000000,21.9692,22.0926,21.7914,21.9295,1558483.7602614,0
+EFX.US,D,20090710,000000,21.8103,22.0409,21.7557,21.9048,1355992.0489101,0
+EFX.US,D,20090713,000000,22.0042,22.1016,21.4972,22.1016,1910619.9006386,0
+EFX.US,D,20090714,000000,22.0229,22.0756,21.8271,22.0756,1515782.3915522,0
+EFX.US,D,20090715,000000,22.172,22.3251,22.0589,22.2824,2288517.7078443,0
+EFX.US,D,20090716,000000,22.352,22.4912,21.9692,22.4305,2675572.491325,0
+EFX.US,D,20090717,000000,22.3698,22.3698,21.9782,22.2099,1812190.9570229,0
+EFX.US,D,20090720,000000,22.3073,22.9215,22.2,22.856,1488945.2679408,0
+EFX.US,D,20090721,000000,23.0805,23.2476,22.5696,22.8897,1467938.1462535,0
+EFX.US,D,20090722,000000,22.7317,23.2823,22.7317,23.1482,1340645.9144234,0
+EFX.US,D,20090723,000000,22.7576,22.7576,21.0657,22.5518,5745449.2905251,0
+EFX.US,D,20090724,000000,22.4564,22.4564,21.8678,22.1114,2573993.6364024,0
+EFX.US,D,20090727,000000,22.0499,22.3073,21.9145,22.2327,1944202.5225936,0
+EFX.US,D,20090728,000000,22.0589,22.6293,22.0589,22.5786,1669683.3759088,0
+EFX.US,D,20090729,000000,22.4643,22.7069,22.3331,22.5429,1631611.8033783,0
+EFX.US,D,20090730,000000,22.7933,22.9474,22.6363,22.6452,1869187.1483965,0
+EFX.US,D,20090731,000000,22.5786,22.6989,22.2824,22.5001,1602589.5608404,0
+EFX.US,D,20090803,000000,22.7158,22.7576,22.2664,22.7576,2240745.8974273,0
+EFX.US,D,20090804,000000,22.7665,23.4264,22.6025,23.2656,1609077.5129385,0
+EFX.US,D,20090805,000000,23.2823,23.4087,23.1125,23.2923,2014162.5456831,0
+EFX.US,D,20090806,000000,23.2396,23.4931,22.9215,23.1125,1348177.1300237,0
+EFX.US,D,20090807,000000,23.356,23.9593,23.1482,23.9424,1226914.096042,0
+EFX.US,D,20090810,000000,23.8807,23.9324,23.5775,23.7346,738892.1299716,0
+EFX.US,D,20090811,000000,23.6302,23.6819,23.3737,23.3907,743423.33422807,0
+EFX.US,D,20090812,000000,23.2743,23.9683,23.2476,23.83,1253295.4835237,0
+EFX.US,D,20090813,000000,23.8718,23.9514,23.6124,23.7516,919063.83740759,0
+EFX.US,D,20090814,000000,23.7704,23.83,23.4594,23.6302,632477.24066594,0
+EFX.US,D,20090817,000000,23.4594,23.4594,23.0368,23.0548,1150929.9053042,0
+EFX.US,D,20090818,000000,23.0945,23.3817,23.0945,23.2923,894734.7715696,0
+EFX.US,D,20090819,000000,23.0805,23.4931,23.0628,23.4514,1325218.2906949,0
+EFX.US,D,20090820,000000,23.518,23.6124,23.3093,23.6124,632667.38222999,0
+EFX.US,D,20090821,000000,23.839,24.2783,23.6212,24.1581,1273747.2711191,0
+EFX.US,D,20090824,000000,24.1581,24.3479,24.0448,24.1064,968533.84338085,0
+EFX.US,D,20090825,000000,24.2615,24.3986,23.9761,24.001,1078011.1185117,0
+EFX.US,D,20090826,000000,23.8629,24.1759,23.8629,24.0974,1034714.1741098,0
+EFX.US,D,20090827,000000,24.018,24.2356,23.8132,23.9841,854761.78339856,0
+EFX.US,D,20090828,000000,24.1681,24.2198,23.6819,23.847,930014.58304074,0
+EFX.US,D,20090831,000000,23.7198,23.9324,23.7198,23.8718,1060398.3758567,0
+EFX.US,D,20090901,000000,23.7783,23.8718,23.0706,23.0706,2015869.7955995,0
+EFX.US,D,20090902,000000,22.9147,23.0368,22.7854,22.7933,1931445.935122,0
+EFX.US,D,20090903,000000,22.8013,23.5368,22.3878,23.5268,2208936.92403,0
+EFX.US,D,20090904,000000,23.5268,23.5775,23.1392,23.337,928040.73251872,0
+EFX.US,D,20090908,000000,23.2743,23.4364,22.8977,23.2923,1109058.5196128,0
+EFX.US,D,20090909,000000,23.2656,23.4841,23.0269,23.328,1010078.2660653,0
+EFX.US,D,20090910,000000,23.2823,23.4594,23.0091,23.4594,997395.11951533,0
+EFX.US,D,20090911,000000,23.4683,23.7783,23.337,23.6641,1557324.8021567,0
+EFX.US,D,20090914,000000,23.5775,23.7963,23.4177,23.7963,771672.93802953,0
+EFX.US,D,20090915,000000,23.7963,23.7963,23.3737,23.6542,1531306.5951227,0
+EFX.US,D,20090916,000000,24.001,24.001,23.5775,23.9761,1288430.4252317,0
+EFX.US,D,20090917,000000,23.9593,24.2883,23.8629,24.1759,1696001.3828692,0
+EFX.US,D,20090918,000000,24.3986,24.9116,24.3142,24.8786,2346573.2593604,0
+EFX.US,D,20090921,000000,24.6254,24.9433,24.5894,24.8699,2000660.4825556,0
+EFX.US,D,20090922,000000,24.8876,25.1321,24.8876,25.0974,2031712.9138568,0
+EFX.US,D,20090923,000000,25.0716,25.2217,24.978,25.003,2148755.6099487,0
+EFX.US,D,20090924,000000,24.995,25.1501,24.6431,24.7325,2428693.2881888,0
+EFX.US,D,20090925,000000,24.6571,24.8509,24.5984,24.7098,1931342.3129998,0
+EFX.US,D,20090928,000000,24.8599,25.1321,24.7882,25.0537,1514504.720725,0
+EFX.US,D,20090929,000000,25.0627,25.2754,24.9433,25.1501,1284253.3470627,0
+EFX.US,D,20090930,000000,25.1321,25.3329,24.8319,25.168,1722573.9179549,0
+EFX.US,D,20091001,000000,25.0297,25.0974,24.4166,24.4603,1571082.3994496,0
+EFX.US,D,20091002,000000,24.2972,24.4433,23.9593,24.018,1895368.3339139,0
+EFX.US,D,20091005,000000,24.0268,24.2615,23.9254,24.1849,1540838.8243256,0
+EFX.US,D,20091006,000000,24.2972,24.5467,24.1681,24.4433,1372022.2906114,0
+EFX.US,D,20091007,000000,24.339,24.3986,24.1491,24.1849,1007115.4782023,0
+EFX.US,D,20091008,000000,24.2435,24.5894,24.2435,24.3649,1409208.5479232,0
+EFX.US,D,20091009,000000,24.3062,24.5397,24.3062,24.4076,1093226.4677956,0
+EFX.US,D,20091012,000000,24.4166,24.5397,24.2356,24.4433,1055592.5226744,0
+EFX.US,D,20091013,000000,24.3559,24.4683,24.1581,24.2198,1158870.5791933,0
+EFX.US,D,20091014,000000,24.4334,24.522,24.2356,24.522,1999576.9774525,0
+EFX.US,D,20091015,000000,24.3986,25.168,24.3986,25.0974,1689447.0321297,0
+EFX.US,D,20091016,000000,24.8509,25.0974,24.6174,24.9036,1779495.6623669,0
+EFX.US,D,20091019,000000,25.0209,25.1233,24.8699,24.987,1384111.8735488,0
+EFX.US,D,20091020,000000,25.0794,25.177,24.5627,24.7168,1861841.04416,0
+EFX.US,D,20091021,000000,24.6431,24.8786,24.5397,24.5717,1898253.6566953,0
+EFX.US,D,20091022,000000,24.6431,24.8946,24.2028,24.7258,2273676.6054483,0
+EFX.US,D,20091023,000000,24.7425,25.0457,24.503,24.9603,2132047.297273,0
+EFX.US,D,20091026,000000,24.9603,25.0884,24.6084,24.6651,1838157.8560159,0
+EFX.US,D,20091027,000000,24.7325,24.7325,24.1929,24.331,1586969.7834678,0
+EFX.US,D,20091028,000000,24.331,24.503,23.8718,23.8897,2149938.7130139,0
+EFX.US,D,20091029,000000,24.009,24.1849,23.7516,24.1681,1393255.7713036,0
+EFX.US,D,20091030,000000,24.1154,24.1322,23.5865,23.6462,1977203.6534163,0
+EFX.US,D,20091102,000000,23.6729,24.0448,23.5021,23.8718,1984144.323524,0
+EFX.US,D,20091103,000000,23.847,23.8897,23.6382,23.7963,1556394.2151369,0
+EFX.US,D,20091104,000000,23.9076,24.3817,23.8132,23.8807,1307544.1795987,0
+EFX.US,D,20091105,000000,23.9514,24.6431,23.854,24.6431,1340361.2050973,0
+EFX.US,D,20091106,000000,24.5397,24.6828,24.324,24.6174,1258370.9554317,0
+EFX.US,D,20091109,000000,24.6918,25.177,24.5717,25.177,965020.75162605,0
+EFX.US,D,20091110,000000,25.0457,25.2395,25.0457,25.1421,1412888.6423215,0
+EFX.US,D,20091111,000000,25.2674,25.2674,25.0457,25.1501,1100705.3693148,0
+EFX.US,D,20091112,000000,25.1858,25.3231,24.9693,25.0457,1420301.1451993,0
+EFX.US,D,20091113,000000,25.0794,25.1858,24.9116,25.1421,942881.8349147,0
+EFX.US,D,20091116,000000,25.2395,25.3896,25.1134,25.3648,807958.78952208,0
+EFX.US,D,20091117,000000,25.3816,25.3816,25.1421,25.2922,465397.13202867,0
+EFX.US,D,20091118,000000,25.2754,25.2922,25.0537,25.1233,500422.41537439,0
+EFX.US,D,20091119,000000,25.011,25.0537,24.6571,24.8946,1158513.4349857,0
+EFX.US,D,20091120,000000,24.9036,25.0457,24.7098,24.8599,826446.78699571,0
+EFX.US,D,20091123,000000,25.3816,25.4791,25.1948,25.3012,732536.97515629,0
+EFX.US,D,20091124,000000,25.3329,25.5159,25.2147,25.4076,1027787.5885624,0
+EFX.US,D,20091125,000000,25.5069,25.5676,25.3409,25.5229,651182.54278419,0
+EFX.US,D,20091127,000000,24.9196,25.1321,24.7982,24.8946,465470.57295024,0
+EFX.US,D,20091130,000000,24.8699,24.8699,24.5815,24.7425,1192640.3245922,0
+EFX.US,D,20091201,000000,24.9363,25.2852,24.8876,25.2395,1130160.209062,0
+EFX.US,D,20091202,000000,25.2674,25.5069,25.2048,25.4343,885385.64165056,0
+EFX.US,D,20091203,000000,25.4165,25.6848,25.2147,25.4791,1406481.1734251,0
+EFX.US,D,20091204,000000,25.6938,26.0069,25.5497,25.8935,1419602.9534244,0
+EFX.US,D,20091207,000000,25.9025,26.3438,25.8846,26.0656,1570802.7203236,0
+EFX.US,D,20091208,000000,25.989,26.0496,25.7355,25.8349,609026.44776665,0
+EFX.US,D,20091209,000000,25.8349,26.0736,25.6848,25.8678,934295.28333188,0
+EFX.US,D,20091210,000000,25.9482,26.1283,25.8678,25.9979,972171.68409831,0
+EFX.US,D,20091211,000000,26.0586,26.2057,26.0406,26.138,772128.67415923,0
+EFX.US,D,20091214,000000,26.3271,26.5059,26.2374,26.4205,573642.00813329,0
+EFX.US,D,20091215,000000,26.3787,26.4115,26.2207,26.2534,589530.39819157,0
+EFX.US,D,20091216,000000,26.3081,26.4879,26.2207,26.2991,685773.21684066,0
+EFX.US,D,20091217,000000,26.2374,26.2534,26.0318,26.0496,640900.81376528,0
+EFX.US,D,20091218,000000,26.145,26.3438,26.1103,26.2991,1163443.0310906,0
+EFX.US,D,20091221,000000,26.4879,26.7464,26.4791,26.65,821468.90096973,0
+EFX.US,D,20091222,000000,26.7117,27.0845,26.5963,27.0845,885220.65108705,0
+EFX.US,D,20091223,000000,27.0655,27.2773,26.9314,27.0009,579885.49250622,0
+EFX.US,D,20091224,000000,27.0288,27.145,26.9671,27.1092,183775.34279272,0
+EFX.US,D,20091228,000000,27.1192,27.2494,27.0009,27.0655,366754.9079285,0
+EFX.US,D,20091229,000000,27.1371,27.2146,27.0845,27.2056,365143.23181418,0
+EFX.US,D,20091230,000000,27.1192,27.328,27.0436,27.1282,368136.20087791,0
+EFX.US,D,20091231,000000,27.145,27.2056,26.6848,26.6848,589714.50351549,0
+EFX.US,D,20100104,000000,26.8876,27.2246,26.8061,27.1809,869068.67854315,0
+EFX.US,D,20100105,000000,27.1371,27.1977,26.816,27.1719,1098479.0027475,0
+EFX.US,D,20100106,000000,27.1898,27.5348,27.0845,27.4651,940158.48457672,0
+EFX.US,D,20100107,000000,27.3537,27.5865,27.2494,27.5775,620884.64149912,0
+EFX.US,D,20100108,000000,27.492,27.6122,27.3537,27.5865,741729.162832,0
+EFX.US,D,20100111,000000,27.6391,27.7266,27.2583,27.328,672419.04159633,0
+EFX.US,D,20100112,000000,27.2494,27.3537,27.0188,27.1629,851679.27677293,0
+EFX.US,D,20100113,000000,27.1629,27.4551,27.1371,27.4403,777861.09020127,0
+EFX.US,D,20100114,000000,27.3537,27.6192,27.2246,27.6192,502748.37990391,0
+EFX.US,D,20100115,000000,27.5258,27.5775,27.321,27.4134,898313.25592579,0
+EFX.US,D,20100119,000000,27.3448,27.6022,27.321,27.5775,632958.12779617,0
+EFX.US,D,20100120,000000,27.4224,27.5168,27.1371,27.4403,740790.52749201,0
+EFX.US,D,20100121,000000,27.4034,27.8547,27.2941,27.303,1207968.3503586,0
+EFX.US,D,20100122,000000,27.3707,27.3707,27.0566,27.145,1275743.2545215,0
+EFX.US,D,20100125,000000,27.3876,27.5695,27.0933,27.5068,1288747.3278384,0
+EFX.US,D,20100126,000000,27.4831,27.5615,27.2246,27.2853,754421.36374223,0
+EFX.US,D,20100127,000000,27.1809,27.7683,27.1809,27.7683,1176983.3237389,0
+EFX.US,D,20100128,000000,27.821,27.821,27.303,27.4034,1288153.7642258,0
+EFX.US,D,20100129,000000,27.4831,27.795,27.2773,27.6391,1753695.7660175,0
+EFX.US,D,20100201,000000,27.7166,28.8468,27.6122,28.8468,2884869.0573812,0
+EFX.US,D,20100202,000000,28.8726,29.0117,28.4183,28.8299,3054349.5775095,0
+EFX.US,D,20100203,000000,28.6131,28.8389,28.4183,28.5347,1305538.1357959,0
+EFX.US,D,20100204,000000,27.8547,28.2762,27.0933,27.3965,3460969.8273268,0
+EFX.US,D,20100205,000000,27.3537,27.803,26.7117,27.2673,2575030.8636644,0
+EFX.US,D,20100208,000000,27.321,27.3965,26.8418,26.9314,1388291.9698379,0
+EFX.US,D,20100209,000000,27.154,27.4741,26.9771,27.1809,2189848.3206636,0
+EFX.US,D,20100210,000000,27.0655,27.2941,26.823,27.0745,1623587.6281674,0
+EFX.US,D,20100211,000000,27.0933,27.3537,26.833,27.2941,1487177.6556232,0
+EFX.US,D,20100212,000000,27.1192,27.3707,26.9939,27.154,1658305.0632666,0
+EFX.US,D,20100216,000000,27.328,27.6192,27.0845,27.6022,1867941.67085,0
+EFX.US,D,20100217,000000,27.6739,28.14,27.6559,28.0625,1711060.7959499,0
+EFX.US,D,20100218,000000,28.0178,28.1062,27.5775,27.6469,2066101.373869,0
+EFX.US,D,20100219,000000,27.5525,27.803,27.5525,27.6391,2181715.4931304,0
+EFX.US,D,20100222,000000,27.6391,27.7086,27.4403,27.6122,959202.82218218,0
+EFX.US,D,20100223,000000,27.6192,27.7434,27.2494,27.3876,1330356.1370843,0
+EFX.US,D,20100224,000000,27.4403,27.9064,27.4314,27.8974,1355623.8382623,0
+EFX.US,D,20100225,000000,27.6391,27.9234,27.3876,27.8974,1047592.492424,0
+EFX.US,D,20100226,000000,27.9461,27.981,27.7356,27.8627,1182101.0493279,0
+EFX.US,D,20100301,000000,27.8398,28.2345,27.7434,28.2066,867142.11190214,0
+EFX.US,D,20100302,000000,28.3557,28.485,28.2156,28.302,948109.21886599,0
+EFX.US,D,20100303,000000,28.4363,28.4511,28.1489,28.2066,612999.29981124,0
+EFX.US,D,20100304,000000,28.3289,28.3379,28.1062,28.2862,791879.25185974,0
+EFX.US,D,20100305,000000,28.3379,28.7981,28.2683,28.7981,1558707.1011461,0
+EFX.US,D,20100308,000000,28.7533,28.7981,28.485,28.5347,744235.20852535,0
+EFX.US,D,20100309,000000,28.5018,28.7632,28.4183,28.5347,670301.32735124,0
+EFX.US,D,20100310,000000,28.4949,28.804,28.4442,28.6848,889896.72510661,0
+EFX.US,D,20100311,000000,28.5684,28.7533,28.477,28.7533,705488.58314041,0
+EFX.US,D,20100312,000000,28.7981,28.9413,28.5774,28.9413,595831.22684572,0
+EFX.US,D,20100315,000000,28.969,29.1838,28.8389,29.1489,912962.20467769,0
+EFX.US,D,20100316,000000,29.2882,29.969,29.1251,29.9292,1190163.4540595,0
+EFX.US,D,20100317,000000,29.9521,30.3855,29.8646,30.3586,1262550.0456807,0
+EFX.US,D,20100318,000000,30.3168,31.1548,30.2631,30.8428,2969494.1258629,0
+EFX.US,D,20100319,000000,31.0326,31.0326,30.4462,30.6877,1961367.577439,0
+EFX.US,D,20100322,000000,30.4969,31.0505,30.4799,31.0156,1119041.4547453,0
+EFX.US,D,20100323,000000,30.9898,31.0415,30.7374,30.9719,973957.40513632,0
+EFX.US,D,20100324,000000,30.9212,31.12,30.8695,30.963,1047588.4682639,0
+EFX.US,D,20100325,000000,31.0833,31.2562,30.9898,31.0077,1898076.5936516,0
+EFX.US,D,20100326,000000,31.1618,31.1876,30.954,31.1717,1265769.3737492,0
+EFX.US,D,20100329,000000,31.3,31.6369,31.1449,31.4381,1523428.295715,0
+EFX.US,D,20100330,000000,31.4212,31.5674,31.1946,31.2473,1328758.5455303,0
+EFX.US,D,20100331,000000,31.127,31.1618,30.8089,30.9212,1547021.9462974,0
+EFX.US,D,20100401,000000,31.0833,31.2304,30.6091,30.8606,1017046.0992537,0
+EFX.US,D,20100405,000000,30.7552,31.1369,30.7552,31.0505,1033874.130692,0
+EFX.US,D,20100406,000000,30.963,31.0743,30.9133,30.9133,1471971.3606994,0
+EFX.US,D,20100407,000000,30.8178,31.0077,30.5326,30.6091,1178271.0549664,0
+EFX.US,D,20100408,000000,30.5564,30.7651,30.3675,30.7464,874554.61477996,0
+EFX.US,D,20100409,000000,30.7374,30.7831,30.6091,30.7214,742274.43652361,0
+EFX.US,D,20100412,000000,30.7134,30.7651,30.5136,30.5713,788400.36546566,0
+EFX.US,D,20100413,000000,30.4889,30.8268,30.4889,30.7464,759125.60688239,0
+EFX.US,D,20100414,000000,30.7374,30.9372,30.636,30.9372,936126.27617087,0
+EFX.US,D,20100415,000000,30.8865,30.8865,30.5903,30.8009,967679.71540266,0
+EFX.US,D,20100416,000000,30.7055,30.7651,30.0456,30.0833,2195976.1104341,0
+EFX.US,D,20100419,000000,29.962,30.2631,29.8258,30.118,1201894.8867493,0
+EFX.US,D,20100420,000000,30.2711,30.4382,30.146,30.4034,641027.57480798,0
+EFX.US,D,20100421,000000,30.3168,30.5236,30.3168,30.4619,669227.88264839,0
+EFX.US,D,20100422,000000,29.8745,31.0415,29.8745,31.0156,985374.95333941,0
+EFX.US,D,20100423,000000,31.0156,31.0673,30.6967,31.0415,757712.12065228,0
+EFX.US,D,20100426,000000,30.954,31.282,30.9043,31.0326,0,0
+EFX.US,D,20100427,000000,30.954,31.2562,30.5653,30.5713,1213773.2012822,0
+EFX.US,D,20100428,000000,30.7831,30.8428,30.3248,30.4541,1418424.8805594,0
+EFX.US,D,20100429,000000,29.1838,29.2792,28.5515,28.959,2723677.3009893,0
+EFX.US,D,20100430,000000,28.969,29.2792,28.8546,29.0217,1880704.2945617,0
+EFX.US,D,20100503,000000,29.2265,29.3994,28.9949,29.2702,1529942.4048537,0
+EFX.US,D,20100504,000000,28.9413,28.9413,28.3468,28.7265,1677128.0720674,0
+EFX.US,D,20100505,000000,28.4511,28.8636,28.4511,28.5774,1210395.9249303,0
+EFX.US,D,20100506,000000,28.5267,28.969,26.8061,27.4034,3476053.385368,0
+EFX.US,D,20100507,000000,27.4831,27.6996,26.9402,27.2773,4374641.2902195,0
+EFX.US,D,20100510,000000,28.3199,28.6758,27.9234,28.477,2243419.9518042,0
+EFX.US,D,20100511,000000,28.2156,28.5177,28.0982,28.3468,1933137.0883981,0
+EFX.US,D,20100512,000000,28.1748,28.7175,28.0715,28.7095,1422700.5506504,0
+EFX.US,D,20100513,000000,28.5874,28.8139,28.3289,28.3289,1236154.5736387,0
+EFX.US,D,20100514,000000,28.2156,28.2424,27.7683,27.9461,1927752.7622033,0
+EFX.US,D,20100517,000000,28.0178,28.0982,27.5952,27.83,2159457.8636965,0
+EFX.US,D,20100518,000000,28.0715,28.2941,27.5775,27.6292,1752892.9460804,0
+EFX.US,D,20100519,000000,27.4491,27.5615,27.154,27.328,1419121.0602542,0
+EFX.US,D,20100520,000000,26.8787,26.9224,25.9802,26.0069,2655908.4330664,0
+EFX.US,D,20100521,000000,25.3329,25.8598,25.1948,25.8161,3381269.3247499,0
+EFX.US,D,20100524,000000,25.659,25.9572,25.5159,25.6848,1624542.3601478,0
+EFX.US,D,20100525,000000,25.177,25.5854,24.9433,25.5676,1550561.1950927,0
+EFX.US,D,20100526,000000,26.0923,26.4035,25.7714,25.8678,1960719.6876652,0
+EFX.US,D,20100527,000000,26.2714,26.4363,26.0736,26.4363,1355425.6483781,0
+EFX.US,D,20100528,000000,26.4274,26.4432,26.0406,26.1283,1180114.1202856,0
+EFX.US,D,20100601,000000,25.7714,26.0835,25.3409,25.3409,1052531.1428892,0
+EFX.US,D,20100602,000000,25.3489,25.7614,25.2395,25.7614,1013413.2887364,0
+EFX.US,D,20100603,000000,25.7097,25.9195,25.5676,25.7017,1353876.3467451,0
+EFX.US,D,20100604,000000,25.2147,25.487,24.8699,24.9603,1791504.7621025,0
+EFX.US,D,20100607,000000,25.011,25.011,24.5984,24.6254,1244226.0327306,0
+EFX.US,D,20100608,000000,24.6084,24.8699,24.3729,24.8599,2073087.3157777,0
+EFX.US,D,20100609,000000,24.978,25.2048,24.6828,24.7325,1542770.4211668,0
+EFX.US,D,20100610,000000,25.2674,25.5497,25.0884,25.5407,1103493.1062142,0
+EFX.US,D,20100611,000000,25.3092,25.6371,25.1948,25.6371,767753.40610607,0
+EFX.US,D,20100614,000000,25.7524,25.9115,25.5934,25.5934,858065.6188289,0
+EFX.US,D,20100615,000000,25.7267,26.2714,25.668,26.2307,990335.73668503,0
+EFX.US,D,20100616,000000,26.0586,26.4035,25.9115,26.2534,806637.85897396,0
+EFX.US,D,20100617,000000,26.3618,26.3618,25.9482,26.1103,1076817.9550463,0
+EFX.US,D,20100618,000000,26.2207,26.2207,25.9802,26.18,876131.07949352,0
+EFX.US,D,20100621,000000,26.4432,26.5506,25.6848,25.7991,944104.17354072,0
+EFX.US,D,20100622,000000,25.8261,26.0149,25.4791,25.5159,934145.3833687,0
+EFX.US,D,20100623,000000,25.4791,25.5934,25.2217,25.4343,717558.04527738,0
+EFX.US,D,20100624,000000,25.3092,25.5159,25.1134,25.1858,900818.29557913,0
+EFX.US,D,20100625,000000,25.1948,25.3092,24.8152,24.995,3104086.1840885,0
+EFX.US,D,20100628,000000,25.0974,25.5854,25.011,25.3329,1189524.6186459,0
+EFX.US,D,20100629,000000,24.995,25.0297,24.2525,24.3817,1454210.7301613,0
+EFX.US,D,20100630,000000,24.2535,24.6948,24.1691,24.2366,1070927.5907209,0
+EFX.US,D,20100701,000000,24.1064,24.4166,23.9254,24.3649,1484544.8488871,0
+EFX.US,D,20100702,000000,24.5627,24.5627,24.1322,24.2525,801107.65697621,0
+EFX.US,D,20100706,000000,24.5894,24.5894,23.8718,23.9931,933764.09420057,0
+EFX.US,D,20100707,000000,23.9931,24.7098,23.9514,24.6254,1197300.3019715,0
+EFX.US,D,20100708,000000,24.8062,25.0297,24.6174,24.8509,856942.87816499,0
+EFX.US,D,20100709,000000,24.8876,25.011,24.7425,25.003,663689.63233048,0
+EFX.US,D,20100712,000000,24.8699,25.0367,24.7705,24.8319,425131.38621138,0
+EFX.US,D,20100713,000000,25.0209,25.659,24.995,25.5934,1090083.5987687,0
+EFX.US,D,20100714,000000,25.5159,26.0069,25.4076,25.9115,1412540.5524742,0
+EFX.US,D,20100715,000000,25.7991,25.8518,25.4076,25.7355,1053273.600425,0
+EFX.US,D,20100716,000000,25.6371,25.676,25.0974,25.2048,1180076.8968048,0
+EFX.US,D,20100719,000000,25.3329,25.3559,25.0457,25.2852,579017.27996773,0
+EFX.US,D,20100720,000000,24.9196,25.7524,24.8876,25.7097,720701.92034432,0
+EFX.US,D,20100721,000000,25.9025,25.9025,25.2575,25.3489,909091.96871528,0
+EFX.US,D,20100722,000000,25.5756,26.0656,25.5756,26.0406,725182.82259971,0
+EFX.US,D,20100723,000000,25.9572,26.3618,25.9115,26.3181,516988.8764071,0
+EFX.US,D,20100726,000000,26.3865,26.986,26.2804,26.9771,678867.75813363,0
+EFX.US,D,20100727,000000,27.1809,27.2146,26.5337,26.6043,1043821.8544238,0
+EFX.US,D,20100728,000000,26.4035,26.6212,26.0736,26.1283,897599.97355062,0
+EFX.US,D,20100729,000000,27.312,27.312,26.5506,27.1013,2121741.4232936,0
+EFX.US,D,20100730,000000,26.7872,27.1192,26.658,27.0655,1312780.6179102,0
+EFX.US,D,20100802,000000,27.3707,27.5695,27.2146,27.5695,901706.62891805,0
+EFX.US,D,20100803,000000,27.4403,27.5068,27.1282,27.1809,760060.21806228,0
+EFX.US,D,20100804,000000,27.2941,27.4034,27.0845,27.4034,811286.76991294,0
+EFX.US,D,20100805,000000,27.1719,27.5952,27.1013,27.5348,947124.30568502,0
+EFX.US,D,20100806,000000,27.312,27.492,27.154,27.4034,1116569.6144127,0
+EFX.US,D,20100809,000000,27.6122,27.8886,27.4224,27.83,1272260.3439675,0
+EFX.US,D,20100810,000000,27.5775,27.6649,27.1192,27.335,1124701.4359058,0
+EFX.US,D,20100811,000000,26.8787,26.9502,26.2891,26.3081,1184252.9689337,0
+EFX.US,D,20100812,000000,25.9482,26.1867,25.9383,26.0835,755171.86959821,0
+EFX.US,D,20100813,000000,26.0835,26.2374,26.0069,26.0835,765135.68997035,0
+EFX.US,D,20100816,000000,25.9115,26.2804,25.6938,26.138,808172.07000662,0
+EFX.US,D,20100817,000000,26.3181,26.7624,26.2374,26.6927,761187.9889263,0
+EFX.US,D,20100818,000000,26.7206,26.7971,26.5416,26.64,904029.5753275,0
+EFX.US,D,20100819,000000,26.5686,26.65,26.2464,26.3945,1258339.7681911,0
+EFX.US,D,20100820,000000,26.18,26.3945,25.6938,26.0239,1236613.3278885,0
+EFX.US,D,20100823,000000,26.0318,26.1103,25.5576,25.5854,767426.44309911,0
+EFX.US,D,20100824,000000,25.2495,25.5069,25.1134,25.2575,1068507.0584293,0
+EFX.US,D,20100825,000000,25.1134,25.5934,25.003,25.4692,839837.1796808,0
+EFX.US,D,20100826,000000,25.5407,25.6371,25.3092,25.3171,714737.10905731,0
+EFX.US,D,20100827,000000,25.5497,25.8161,25.1858,25.8161,714176.74476538,0
+EFX.US,D,20100830,000000,25.7017,25.8598,25.497,25.497,803793.78383341,0
+EFX.US,D,20100831,000000,25.3618,25.6273,25.2455,25.4493,1034069.3024561,0
+EFX.US,D,20100901,000000,25.668,26.1103,25.5676,26.1103,744983.70230129,0
+EFX.US,D,20100902,000000,26.17,26.3438,26.138,26.2714,779081.41674726,0
+EFX.US,D,20100903,000000,26.4712,26.4879,26.138,26.1967,1457732.8762762,0
+EFX.US,D,20100907,000000,26.0835,26.161,25.7524,25.7614,787363.13820358,0
+EFX.US,D,20100908,000000,25.8935,25.9572,25.7902,25.9025,548363.24051509,0
+EFX.US,D,20100909,000000,26.1023,26.1967,25.5854,25.654,885501.33625303,0
+EFX.US,D,20100910,000000,25.6938,25.9383,25.5317,25.8081,635565.7835317,0
+EFX.US,D,20100913,000000,26.0069,26.145,25.8448,26.138,738856.91857085,0
+EFX.US,D,20100914,000000,26.0406,26.0586,25.8448,25.8598,1208037.7671201,0
+EFX.US,D,20100915,000000,25.8261,25.8448,25.6203,25.7017,614831.29869025,0
+EFX.US,D,20100916,000000,25.676,25.7614,25.497,25.6203,467482.65299308,0
+EFX.US,D,20100917,000000,25.6938,26.0318,25.654,25.9195,791844.04045899,0
+EFX.US,D,20100920,000000,26.0149,26.3945,25.9295,26.3865,541522.16836944,0
+EFX.US,D,20100921,000000,26.3865,26.5337,26.2534,26.3618,736931.35796985,0
+EFX.US,D,20100922,000000,26.3438,26.4532,25.9802,26.0835,592669.2430584,0
+EFX.US,D,20100923,000000,25.9383,26.145,25.8081,25.8935,912225.78338201,0
+EFX.US,D,20100924,000000,26.1867,26.658,26.1867,26.658,696411.08402715,0
+EFX.US,D,20100927,000000,26.6043,26.6987,26.3865,26.5248,502405.3202566,0
+EFX.US,D,20100928,000000,26.6212,26.8418,26.2804,26.7971,549832.05894636,0
+EFX.US,D,20100929,000000,26.6927,26.9402,26.6312,26.8508,474569.19890395,0
+EFX.US,D,20100930,000000,27.0566,27.3707,26.7971,26.9502,871370.49811216,0
+EFX.US,D,20101001,000000,27.154,27.2246,26.7206,26.8697,807564.42183369,0
+EFX.US,D,20101004,000000,26.7872,26.9592,26.3708,26.5506,519033.14973062,0
+EFX.US,D,20101005,000000,26.7872,27.1719,26.5506,27.1371,765310.74093407,0
+EFX.US,D,20101006,000000,27.154,27.312,27.0288,27.1282,573849.25237771,0
+EFX.US,D,20101007,000000,27.3537,27.4651,27.0436,27.1629,537222.35331789,0
+EFX.US,D,20101008,000000,27.2583,27.2941,27.0506,27.2494,509748.40637295,0
+EFX.US,D,20101011,000000,27.2773,27.321,27.1282,27.154,314378.45233336,0
+EFX.US,D,20101012,000000,27.154,27.2405,26.7783,27.1282,513753.45169822,0
+EFX.US,D,20101013,000000,27.312,27.6739,27.2056,27.6192,652595.02297426,0
+EFX.US,D,20101014,000000,27.6391,27.8627,27.4491,27.5435,691206.83899634,0
+EFX.US,D,20101015,000000,27.83,27.9144,27.5775,27.7266,701261.2029704,0
+EFX.US,D,20101018,000000,27.7603,27.9631,27.6819,27.9631,495479.74074915,0
+EFX.US,D,20101019,000000,27.5695,28.0525,27.5348,27.7086,958282.29556258,0
+EFX.US,D,20101020,000000,27.813,28.0446,27.6996,28.0088,611979.17522952,0
+EFX.US,D,20101021,000000,28.1152,28.2424,27.795,28.2245,1055472.8039119,0
+EFX.US,D,20101022,000000,28.1679,28.3199,28.0178,28.2583,359883.65458221,0
+EFX.US,D,20101025,000000,28.485,28.6131,28.3736,28.5177,606361.44774992,0
+EFX.US,D,20101026,000000,28.4183,28.5515,28.2245,28.5436,814649.96170454,0
+EFX.US,D,20101027,000000,28.3199,28.3199,27.83,27.9998,1007936.4068597,0
+EFX.US,D,20101028,000000,28.2156,28.7175,28.0357,28.2345,789116.66596091,0
+EFX.US,D,20101029,000000,28.1569,28.6628,28.1569,28.6181,881369.52988506,0
+EFX.US,D,20101101,000000,29.0217,29.3069,28.8726,29.0377,1158565.7490668,0
+EFX.US,D,20101102,000000,29.2702,29.5654,29.2702,29.3915,612903.7260092,0
+EFX.US,D,20101103,000000,29.4173,29.6787,29.2882,29.6281,779220.25027022,0
+EFX.US,D,20101104,000000,29.8825,30.1957,29.8428,30.1797,993619.45131495,0
+EFX.US,D,20101105,000000,30.146,30.146,29.7901,30.0038,870502.28557368,0
+EFX.US,D,20101108,000000,30.0038,30.1002,29.7722,29.969,505447.58528137,0
+EFX.US,D,20101109,000000,29.9859,30.118,29.6101,29.6787,799154.93329464,0
+EFX.US,D,20101110,000000,29.6509,30.1549,29.4849,30.0833,1054843.0228584,0
+EFX.US,D,20101111,000000,29.9014,30.146,29.7185,30.0206,484396.19783318,0
+EFX.US,D,20101112,000000,29.8925,30.0555,29.5833,29.637,550228.4387148,0
+EFX.US,D,20101115,000000,29.7811,29.8179,29.6191,29.6847,549214.35037321,0
+EFX.US,D,20101116,000000,29.5376,29.5555,29.2095,29.3497,861935.8547913,0
+EFX.US,D,20101117,000000,29.3994,29.8348,29.3915,29.6698,942760.10407211,0
+EFX.US,D,20101118,000000,29.9362,30.1092,29.9014,30.0276,857964.00878673,0
+EFX.US,D,20101119,000000,29.969,30.0743,29.6698,30.0644,816493.02702378,0
+EFX.US,D,20101122,000000,29.7344,29.8825,29.467,29.7434,645868.63939105,0
+EFX.US,D,20101123,000000,29.467,29.6101,29.3069,29.4511,610152.20655062,0
+EFX.US,D,20101124,000000,29.644,30.2981,29.637,30.2981,684183.67360681,0
+EFX.US,D,20101126,000000,29.8825,30.2801,29.8825,30.1707,254318.86909465,0
+EFX.US,D,20101129,000000,29.9859,30.3328,29.6281,30.2801,822985.003282,0
+EFX.US,D,20101130,000000,29.9869,30.0206,29.6588,29.8925,1411789.0405781,0
+EFX.US,D,20101201,000000,30.3248,30.5326,30.1957,30.4382,1074103.6590686,0
+EFX.US,D,20101202,000000,30.4382,31.0833,30.4034,30.9133,1208213.8241238,0
+EFX.US,D,20101203,000000,30.7651,30.9043,30.4212,30.6637,973430.2401651,0
+EFX.US,D,20101206,000000,30.646,30.7055,30.2981,30.5803,1075446.7224972,0
+EFX.US,D,20101207,000000,30.8009,30.954,30.5713,30.618,958342.65796387,0
+EFX.US,D,20101208,000000,30.618,30.8178,30.2115,30.5236,890674.39404316,0
+EFX.US,D,20101209,000000,30.6637,30.6637,30.3328,30.4719,638426.96135261,0
+EFX.US,D,20101210,000000,30.5803,30.618,30.2194,30.5406,522023.10067428,0
+EFX.US,D,20101213,000000,30.6548,30.7055,30.3328,30.3675,552785.79244924,0
+EFX.US,D,20101214,000000,30.3675,30.4462,30.1877,30.2981,834621.86820976,0
+EFX.US,D,20101215,000000,30.1877,30.4122,30.0555,30.1957,797365.18809654,0
+EFX.US,D,20101216,000000,30.2294,30.8178,30.1638,30.7921,668125.26278492,0
+EFX.US,D,20101217,000000,30.8775,30.9819,30.7374,30.963,994121.46528563,0
+EFX.US,D,20101220,000000,30.9212,31.0156,30.7552,30.9133,428728.98532798,0
+EFX.US,D,20101221,000000,30.9451,30.9988,30.8268,30.9372,334642.1104448,0
+EFX.US,D,20101222,000000,30.7921,31.0326,30.3586,30.7134,597617.95392376,0
+EFX.US,D,20101223,000000,30.7134,30.7921,30.627,30.6637,273528.19726363,0
+EFX.US,D,20101227,000000,30.5136,31.0673,30.4034,31.0673,448537.91334973,0
+EFX.US,D,20101228,000000,31.0505,31.0505,30.6717,30.7055,709839.70623305,0
+EFX.US,D,20101229,000000,30.8049,31.2016,30.8049,31.0037,445687.80196904,0
+EFX.US,D,20101230,000000,30.9083,31.0882,30.8915,31.0793,496882.16053902,0
+EFX.US,D,20101231,000000,30.9948,31.0376,30.7294,30.7464,396846.57100918,0
+EFX.US,D,20110103,000000,30.8954,31.3546,30.8009,31.3,958549.90220828,0
+EFX.US,D,20110104,000000,31.3,31.3,30.7831,30.9451,534569.4257814,0
+EFX.US,D,20110105,000000,30.8338,31.2562,30.7055,31.2562,376806.2537825,0
+EFX.US,D,20110106,000000,31.2125,31.3099,31.127,31.2652,319749.70000773,0
+EFX.US,D,20110107,000000,31.2652,31.4212,31.1021,31.2741,721302.5262371,0
+EFX.US,D,20110110,000000,31.0833,31.127,30.7552,31.0673,506789.64266995,0
+EFX.US,D,20110111,000000,31.1548,31.2045,30.8428,31.0156,401283.20750364,0
+EFX.US,D,20110112,000000,31.1618,31.3099,31.0415,31.2652,448187.81142227,0
+EFX.US,D,20110113,000000,31.2214,31.4381,31.1618,31.4381,493368.0627442,0
+EFX.US,D,20110114,000000,31.3784,32.0535,31.2304,31.8447,732530.93891616,0
+EFX.US,D,20110118,000000,31.8794,32.0703,31.8357,31.8964,450682.79067539,0
+EFX.US,D,20110119,000000,31.8257,31.9053,31.4481,31.5594,553126.84001651,0
+EFX.US,D,20110120,000000,31.5177,31.5177,31.0743,31.1449,955724.94182814,0
+EFX.US,D,20110121,000000,31.3367,31.3546,30.9898,31.0673,571610.81333004,0
+EFX.US,D,20110124,000000,31.0505,31.3099,30.8516,31.1876,587958.96367811,0
+EFX.US,D,20110125,000000,31.1021,31.292,30.9043,31.282,412654.47786574,0
+EFX.US,D,20110126,000000,31.3467,31.6548,31.3278,31.4381,501881.17340545,0
+EFX.US,D,20110127,000000,31.4301,31.4381,30.9819,31.2562,924526.6347239,0
+EFX.US,D,20110128,000000,31.282,31.4729,30.627,30.646,717057.03734671,0
+EFX.US,D,20110131,000000,30.7741,31.0276,30.616,30.8536,414830.54243207,0
+EFX.US,D,20110201,000000,30.9988,31.2304,30.9819,31.1876,467789.49519961,0
+EFX.US,D,20110202,000000,31.0743,31.4143,30.9719,31.0326,347472.13883795,0
+EFX.US,D,20110203,000000,31.0077,31.2562,30.8516,31.1021,503118.60263179,0
+EFX.US,D,20110204,000000,31.1717,31.3278,31.0833,31.2741,296883.41636088,0
+EFX.US,D,20110207,000000,31.3874,31.8606,31.3188,31.7582,455403.13045589,0
+EFX.US,D,20110208,000000,31.8357,31.958,31.6022,31.958,496988.80078128,0
+EFX.US,D,20110209,000000,31.785,31.9053,31.2562,31.292,751515.92016037,0
+EFX.US,D,20110210,000000,31.1797,31.2403,30.5653,30.9451,1079583.5590652,0
+EFX.US,D,20110211,000000,30.8178,31.457,30.5993,31.4481,813478.93111961,0
+EFX.US,D,20110214,000000,31.4828,31.4828,31.2045,31.3874,541019.14835873,0
+EFX.US,D,20110215,000000,31.3874,31.4053,31.2403,31.3,441450.36139883,0
+EFX.US,D,20110216,000000,31.4481,31.5594,31.1111,31.282,445062.04507572,0
+EFX.US,D,20110217,000000,31.127,31.2562,31.0156,31.1717,425360.76333627,0
+EFX.US,D,20110218,000000,31.1618,31.3715,31.0743,31.3626,659488.40920103,0
+EFX.US,D,20110222,000000,31.1369,31.2125,30.5993,30.7214,903037.61986639,0
+EFX.US,D,20110223,000000,30.7214,30.8178,29.7811,29.9949,1032331.8713391,0
+EFX.US,D,20110224,000000,29.9452,30.2115,29.8179,30.0366,839598.74819572,0
+EFX.US,D,20110225,000000,30.128,30.5564,30.1002,30.4034,822710.35435615,0
+EFX.US,D,20110228,000000,30.4739,30.8825,30.3785,30.8825,740479.66112539,0
+EFX.US,D,20110301,000000,30.9292,31.0743,30.5406,30.7214,1077326.0052572,0
+EFX.US,D,20110302,000000,30.618,31.0673,30.618,30.9212,764977.74168698,0
+EFX.US,D,20110303,000000,31.1717,31.5922,31.1717,31.5922,722899.11175109,0
+EFX.US,D,20110304,000000,31.5922,31.6726,30.8516,31.0415,874139.12025111,0
+EFX.US,D,20110307,000000,31.1946,31.2562,30.3586,30.8089,680113.23568015,0
+EFX.US,D,20110308,000000,30.8695,31.5415,30.7134,31.5335,589115.90970274,0
+EFX.US,D,20110309,000000,31.4301,31.8606,31.1618,31.6906,557733.49727459,0
+EFX.US,D,20110310,000000,31.3546,31.5335,31.1369,31.2652,983831.68794656,0
+EFX.US,D,20110311,000000,31.282,31.8704,31.1449,31.8357,887349.43177237,0
+EFX.US,D,20110314,000000,31.5922,31.8874,31.2045,31.3546,1863787.7316015,0
+EFX.US,D,20110315,000000,30.5903,31.0922,30.4889,30.954,1153150.2356315,0
+EFX.US,D,20110316,000000,30.8775,30.963,30.3418,30.6637,1076654.9765628,0
+EFX.US,D,20110317,000000,30.9779,31.0286,30.5166,30.64,776108.56848397,0
+EFX.US,D,20110318,000000,30.9898,31.12,30.8009,31.0415,1008952.5072814,0
+EFX.US,D,20110321,000000,31.3874,32.0623,31.3099,31.8606,472755.30874533,0
+EFX.US,D,20110322,000000,31.7423,31.8168,31.5852,31.6966,461634.54234856,0
+EFX.US,D,20110323,000000,31.62,31.9481,31.4053,31.8704,540275.68478289,0
+EFX.US,D,20110324,000000,32.0623,32.2691,31.8874,32.2601,558788.83325705,0
+EFX.US,D,20110325,000000,32.294,32.5822,32.1519,32.5007,622814.22626021,0
+EFX.US,D,20110328,000000,32.4908,32.6418,32.3526,32.5275,609013.36924638,0
+EFX.US,D,20110329,000000,32.4232,32.8546,32.3447,32.8546,615755.84946993,0
+EFX.US,D,20110330,000000,32.9262,33.3049,32.8913,33.1925,800490.95444309,0
+EFX.US,D,20110331,000000,33.0871,33.5762,33.0594,33.5524,882293.07462471,0
+EFX.US,D,20110401,000000,33.6845,34.279,33.5464,34.2392,1177203.6465036,0
+EFX.US,D,20110404,000000,34.1766,34.4609,34.0543,34.3844,1373735.5767679,0
+EFX.US,D,20110405,000000,34.3405,34.4082,34.0364,34.1179,1074518.1475573,0
+EFX.US,D,20110406,000000,34.279,34.279,33.934,33.9678,692088.1300551,0
+EFX.US,D,20110407,000000,33.934,34.0543,33.451,33.461,1336064.4081658,0
+EFX.US,D,20110408,000000,33.6597,33.6597,32.8913,32.935,1396337.2718891,0
+EFX.US,D,20110411,000000,32.8913,33.1925,32.8029,32.8029,912465.22090711,0
+EFX.US,D,20110412,000000,32.6995,32.9142,32.3556,32.3556,948064.95310505,0
+EFX.US,D,20110413,000000,32.4659,32.6587,32.1369,32.1886,1211343.6146304,0
+EFX.US,D,20110414,000000,32.111,32.277,31.8089,32.2263,990776.38221441,0
+EFX.US,D,20110415,000000,32.3804,32.3804,32.0455,32.1986,781895.31068716,0
+EFX.US,D,20110418,000000,31.9231,31.9231,31.5762,31.7065,1042931.5090048,0
+EFX.US,D,20110419,000000,31.801,32.1369,31.801,32.111,1029262.4432338,0
+EFX.US,D,20110420,000000,32.4818,32.6747,32.3526,32.6339,797366.19413655,0
+EFX.US,D,20110421,000000,32.6895,32.8546,32.5365,32.776,637236.81600728,0
+EFX.US,D,20110425,000000,32.7472,32.7849,32.3715,32.5991,617104.94913865,0
+EFX.US,D,20110426,000000,32.7293,32.9619,32.6339,32.8376,689472.42599941,0
+EFX.US,D,20110427,000000,32.8635,32.8635,32.4301,32.5365,1054686.0806151,0
+EFX.US,D,20110428,000000,32.5186,32.6418,32.2691,32.5991,825742.55898071,0
+EFX.US,D,20110429,000000,32.6846,32.6846,32.3516,32.4132,591730.60771841,0
+EFX.US,D,20110502,000000,32.5554,33.1588,32.5365,33.1328,1183667.4536412,0
+EFX.US,D,20110503,000000,32.9967,33.2154,32.8953,33.2065,1020739.2721724,0
+EFX.US,D,20110504,000000,33.1298,33.2681,32.959,33.2154,1333167.0129041,0
+EFX.US,D,20110505,000000,33.0931,33.8147,32.9669,33.449,1852524.1075217,0
+EFX.US,D,20110506,000000,33.8326,33.9937,33.1468,33.1975,1054301.7733269,0
+EFX.US,D,20110509,000000,33.1498,33.2273,32.9003,33.0344,902885.70782315,0
+EFX.US,D,20110510,000000,33.1815,33.5087,33.1637,33.3893,737367.97933914,0
+EFX.US,D,20110511,000000,33.277,33.3893,32.6925,32.7323,1032085.3915339,0
+EFX.US,D,20110512,000000,32.6826,32.8913,32.5186,32.7939,1241060.0247831,0
+EFX.US,D,20110513,000000,32.8496,32.8774,32.3914,32.4848,488197.0170341,0
+EFX.US,D,20110516,000000,32.4172,32.6021,32.287,32.3039,590962.99918207,0
+EFX.US,D,20110517,000000,32.2273,32.2443,31.8874,31.9848,751258.37391488,0
+EFX.US,D,20110518,000000,32.0545,32.4421,31.9053,32.3993,428610.27260546,0
+EFX.US,D,20110519,000000,32.5116,32.6617,32.1996,32.5027,451131.48452495,0
+EFX.US,D,20110520,000000,32.4768,32.4768,31.8794,31.8964,714783.38689831,0
+EFX.US,D,20110523,000000,31.6181,32.2273,31.5752,32.1299,1022761.4126154,0
+EFX.US,D,20110524,000000,32.1032,32.2184,31.8168,31.8874,614579.78868489,0
+EFX.US,D,20110525,000000,31.7582,32.1449,31.6726,32.0365,686332.57509256,0
+EFX.US,D,20110526,000000,31.9142,32.287,31.8547,32.1996,473584.28572298,0
+EFX.US,D,20110527,000000,32.3039,32.3635,32.1529,32.2353,309402.57838743,0
+EFX.US,D,20110531,000000,32.5355,32.8039,32.1567,32.777,883239.75828488,0
+EFX.US,D,20110601,000000,32.6021,32.7889,31.9231,31.9231,967355.77051577,0
+EFX.US,D,20110602,000000,32.0106,32.287,31.9142,32.0455,854511.27943322,0
+EFX.US,D,20110603,000000,31.6816,31.8547,31.4123,31.4271,1010619.5155969,0
+EFX.US,D,20110606,000000,31.3695,31.6269,31.2095,31.2532,657874.72100668,0
+EFX.US,D,20110607,000000,31.3765,31.5752,31.297,31.3248,706317.56011805,0
+EFX.US,D,20110608,000000,31.2274,31.3069,30.7871,30.796,1290479.7287553,0
+EFX.US,D,20110609,000000,30.8994,30.9421,30.7005,30.8556,1361909.5763161,0
+EFX.US,D,20110610,000000,30.7005,30.8825,30.2304,30.2483,916873.68828096,0
+EFX.US,D,20110613,000000,30.3785,30.3875,30.0923,30.2214,853082.70260281,0
+EFX.US,D,20110614,000000,30.4919,30.5673,30.2731,30.4152,1924587.760296,0
+EFX.US,D,20110615,000000,30.138,30.2731,29.7334,29.8925,1327408.4398215,0
+EFX.US,D,20110616,000000,29.9282,29.961,29.6241,29.7602,961257.15590592,0
+EFX.US,D,20110617,000000,29.9292,30.0276,29.7334,29.7891,1383997.1849863,0
+EFX.US,D,20110620,000000,29.7424,29.7424,29.4491,29.6171,1475567.953776,0
+EFX.US,D,20110621,000000,29.8348,29.9521,29.6171,29.8248,1100758.689436,0
+EFX.US,D,20110622,000000,29.7085,29.8567,29.5446,29.5913,915199.63768532,0
+EFX.US,D,20110623,000000,29.2852,29.3816,29.0087,29.3319,1290009.9080653,0
+EFX.US,D,20110624,000000,29.3646,29.3726,29.1638,29.1888,1368955.8806261,0
+EFX.US,D,20110627,000000,29.2503,29.458,29.1888,29.4063,1306637.7375394,0
+EFX.US,D,20110628,000000,29.458,29.6171,29.3467,29.5814,2011096.1356978,0
+EFX.US,D,20110629,000000,29.7175,29.7523,29.4929,29.7334,2492852.4845148,0
+EFX.US,D,20110630,000000,29.7761,30.2314,29.7761,30.118,896902.78781577,0
+EFX.US,D,20110701,000000,30.1101,30.5087,29.969,30.4829,842545.43941846,0
+EFX.US,D,20110705,000000,30.4402,30.4402,30.0654,30.2583,986313.5886794,0
+EFX.US,D,20110706,000000,30.2056,30.7374,30.1479,30.6528,1140576.7474437,0
+EFX.US,D,20110707,000000,30.8378,31.0117,30.8378,30.9172,863140.08469693,0
+EFX.US,D,20110708,000000,30.63,30.6667,30.2651,30.309,993422.26747074,0
+EFX.US,D,20110711,000000,29.9452,30.0048,29.5446,29.5992,2036024.8013886,0
+EFX.US,D,20110712,000000,29.5416,29.8239,29.5416,29.6976,1502035.8606995,0
+EFX.US,D,20110713,000000,29.8646,30.0565,29.7523,29.8925,909428.99212246,0
+EFX.US,D,20110714,000000,29.9193,30.0117,29.5446,29.6091,1210058.9015231,0
+EFX.US,D,20110715,000000,29.7085,29.8179,29.3905,29.8179,1263529.9286615,0
+EFX.US,D,20110718,000000,29.6678,29.7085,29.1888,29.3319,750842.87938604,0
+EFX.US,D,20110719,000000,29.48,29.7414,29.3447,29.7155,825530.28453619,0
+EFX.US,D,20110720,000000,29.8179,29.8418,29.474,29.6917,565991.0737704,0
+EFX.US,D,20110721,000000,29.8348,30.2651,29.7811,30.1807,797891.34702773,0
+EFX.US,D,20110722,000000,30.1887,30.1967,29.7891,29.8925,585514.28642607,0
+EFX.US,D,20110725,000000,29.5814,29.8248,29.4491,29.6837,743707.03751411,0
+EFX.US,D,20110726,000000,29.6151,29.6151,29.3,29.4113,531819.91840286,0
+EFX.US,D,20110727,000000,29.3816,29.3974,28.6171,28.7572,1193983.3880208,0
+EFX.US,D,20110728,000000,29.5794,30.6857,29.4382,30.0565,1843839.9700568,0
+EFX.US,D,20110729,000000,29.7572,30.118,29.5287,29.804,1395839.2820785,0
+EFX.US,D,20110801,000000,30.0565,30.2125,29.3646,29.5634,1369650.0482409,0
+EFX.US,D,20110802,000000,29.2902,29.6061,28.6808,28.6808,1573547.197502,0
+EFX.US,D,20110803,000000,28.7305,29.1291,28.1996,28.9293,1211296.3307495,0
+EFX.US,D,20110804,000000,28.5297,28.5634,27.4841,27.5188,1637074.6006947,0
+EFX.US,D,20110805,000000,27.8448,27.9978,26.7394,27.6499,2655682.0740616,0
+EFX.US,D,20110808,000000,27.0486,27.1152,25.7345,25.7345,2475805.1363519,0
+EFX.US,D,20110809,000000,26.1203,26.7584,25.2555,26.7404,2802965.3271573,0
+EFX.US,D,20110810,000000,26.162,26.4304,25.5834,25.6273,2609810.6732449,0
+EFX.US,D,20110811,000000,25.7514,26.8827,25.7345,26.5716,1946355.4482394,0
+EFX.US,D,20110812,000000,26.5696,26.9821,26.2704,26.8458,1056116.6695256,0
+EFX.US,D,20110815,000000,27.0328,27.0536,26.5893,27.0536,887245.80965016,0
+EFX.US,D,20110816,000000,26.7494,26.7654,26.177,26.4879,1368996.122227,0
+EFX.US,D,20110817,000000,26.6063,26.8001,26.4274,26.6997,944768.15995486,0
+EFX.US,D,20110818,000000,25.7375,25.9522,24.9563,25.1551,1578026.0876775,0
+EFX.US,D,20110819,000000,24.8329,25.6461,24.7992,24.9722,1049332.9416611,0
+EFX.US,D,20110822,000000,25.5497,25.5756,25.0567,25.3062,1164004.4014226,0
+EFX.US,D,20110823,000000,25.3211,26.2287,25.2187,26.2287,1434722.7289063,0
+EFX.US,D,20110824,000000,26.1163,26.9174,26.0636,26.8827,1127903.661294,0
+EFX.US,D,20110825,000000,26.9462,27.0715,26.3528,26.6063,1760872.8555304,0
+EFX.US,D,20110826,000000,26.4035,27.2236,26.0796,27.2236,1396268.8611676,0
+EFX.US,D,20110829,000000,27.4761,27.7911,27.4224,27.7911,709420.18754412,0
+EFX.US,D,20110830,000000,27.5962,28.1391,27.4044,27.9442,774814.80101641,0
+EFX.US,D,20110831,000000,28.0874,28.479,27.9581,28.1967,805684.13303365,0
+EFX.US,D,20110901,000000,28.1391,28.5545,27.6679,27.7643,1047625.6917447,0
+EFX.US,D,20110902,000000,27.324,27.6559,27.0496,27.0566,1019557.1751472,0
+EFX.US,D,20110906,000000,26.2784,26.6997,26.0706,26.642,1117417.7061507,0
+EFX.US,D,20110907,000000,27.0486,27.7026,26.9363,27.6849,998854.88358641,0
+EFX.US,D,20110908,000000,27.4413,27.7911,27.1609,27.2853,807583.53659409,0
+EFX.US,D,20110909,000000,27.0248,27.1352,26.167,26.3787,816151.97945652,0
+EFX.US,D,20110912,000000,26.0109,26.6332,25.9065,26.6153,701189.77412889,0
+EFX.US,D,20110913,000000,26.66,27.0913,26.4712,27.0486,668620.23447546,0
+EFX.US,D,20110914,000000,27.1262,27.7543,26.642,27.4841,905026.56098873,0
+EFX.US,D,20110915,000000,27.7483,28.0505,27.4661,28.0505,690027.76009124,0
+EFX.US,D,20110916,000000,28.1976,28.4452,27.7394,28.1748,818438.70842521,0
+EFX.US,D,20110919,000000,27.7116,27.8597,27.3797,27.6849,589115.90970274,0
+EFX.US,D,20110920,000000,27.9024,28.2862,27.5715,27.5805,885808.17845956,0
+EFX.US,D,20110921,000000,27.5962,27.6849,26.6769,26.6769,970026.80677263,0
+EFX.US,D,20110922,000000,26.0367,26.2704,25.7027,26.0983,1324163.9607525,0
+EFX.US,D,20110923,000000,26.0456,26.4195,25.8379,26.3698,817367.27580239,0
+EFX.US,D,20110926,000000,26.6858,27.2036,26.0269,27.1967,914957.18204016,0
+EFX.US,D,20110927,000000,27.799,28.2593,27.6679,27.8767,1150350.4262518,0
+EFX.US,D,20110928,000000,27.8527,28.2066,27.1967,27.2136,1075204.2668519,0
+EFX.US,D,20110929,000000,27.6599,27.7543,26.7494,27.3537,854834.2182801,0
+EFX.US,D,20110930,000000,26.9929,27.4024,26.8001,26.8101,931095.07002375,0
+EFX.US,D,20111003,000000,26.5883,27.0486,25.7734,25.7832,837359.30310804,0
+EFX.US,D,20111004,000000,25.3539,27.0148,25.3539,26.9721,1908468.9870728,0
+EFX.US,D,20111005,000000,27.0546,27.8359,26.827,27.7026,1189049.7677558,0
+EFX.US,D,20111006,000000,27.6182,28.0485,27.4461,28.0406,782767.54738574,0
+EFX.US,D,20111007,000000,28.0963,28.1898,27.5188,27.7394,997325.70275385,0
+EFX.US,D,20111010,000000,28.2862,28.9393,28.1142,28.9393,1009970.619783,0
+EFX.US,D,20111011,000000,28.7135,29.1421,28.5904,29.0027,641740.85718317,0
+EFX.US,D,20111012,000000,29.1758,29.47,29.1341,29.2902,1059280.6653929,0
+EFX.US,D,20111013,000000,29.1261,29.2812,28.7951,29.2275,853130.99252383,0
+EFX.US,D,20111014,000000,29.5982,29.7414,29.4113,29.6976,589987.14036129,0
+EFX.US,D,20111017,000000,29.3686,29.5604,28.8527,28.9063,815567.47020408,0
+EFX.US,D,20111018,000000,28.8109,29.8915,28.7504,29.7791,1025033.0509838,0
+EFX.US,D,20111019,000000,29.7602,29.8636,29.2375,29.3,738771.40516903,0
+EFX.US,D,20111020,000000,27.5884,29.2105,27.5884,29.0554,1274430.3722937,0
+EFX.US,D,20111021,000000,29.3517,29.5416,29.0714,29.5416,936361.68953588,0
+EFX.US,D,20111024,000000,29.5057,30.1012,29.4382,29.8497,873404.71103548,0
+EFX.US,D,20111025,000000,29.5744,29.8308,28.9073,28.97,1324074.4231906,0
+EFX.US,D,20111026,000000,29.3935,29.6897,28.9323,29.5147,1160908.8162766,0
+EFX.US,D,20111027,000000,30.2741,31.287,30.1479,31.0524,942859.70203423,0
+EFX.US,D,20111028,000000,30.8974,31.3278,30.8198,30.9849,895039.6016961,0
+EFX.US,D,20111031,000000,30.8974,31.2025,30.6598,30.6598,830995.09393255,0
+EFX.US,D,20111101,000000,29.6529,30.2493,29.5287,29.6111,1028954.5949873,0
+EFX.US,D,20111102,000000,30.0376,30.624,30.0206,30.4679,873576.74387913,0
+EFX.US,D,20111103,000000,30.7931,31.2463,30.4432,31.1519,955210.85537719,0
+EFX.US,D,20111104,000000,30.8278,31.291,30.5783,31.1777,612365.49459774,0
+EFX.US,D,20111107,000000,31.3507,31.4351,30.9829,31.4351,906740.85318523,0
+EFX.US,D,20111108,000000,31.5535,31.9231,31.1519,31.8864,657988.40352909,0
+EFX.US,D,20111109,000000,31.1687,31.2463,30.5456,30.5973,1283206.0594004,0
+EFX.US,D,20111110,000000,31.0206,31.1429,30.5973,30.8447,876861.46454908,0
+EFX.US,D,20111111,000000,31.2463,31.5455,31.134,31.5365,629435.98168119,0
+EFX.US,D,20111114,000000,31.5365,31.6329,31.3188,31.4232,851924.75053815,0
+EFX.US,D,20111115,000000,31.3984,32.1836,31.3626,32.0375,1383860.3635435,0
+EFX.US,D,20111116,000000,31.6151,31.799,31.1519,31.2025,1391717.5361108,0
+EFX.US,D,20111117,000000,31.2025,31.2393,30.4859,30.644,1084062.4492405,0
+EFX.US,D,20111118,000000,30.8278,30.8715,30.2651,30.4073,1016360.9859992,0
+EFX.US,D,20111121,000000,29.7572,30.1717,29.7572,30.0018,841229.53907044,0
+EFX.US,D,20111122,000000,29.9759,30.3795,29.8706,30.1002,712097.26004111,0
+EFX.US,D,20111123,000000,29.8209,29.9074,29.3736,29.3736,716463.47373407,0
+EFX.US,D,20111125,000000,29.2762,29.7374,29.2503,29.4063,317033.3919499,0
+EFX.US,D,20111128,000000,30.1807,30.4949,30.0117,30.4949,873732.68008246,0
+EFX.US,D,20111129,000000,30.5633,31.0793,30.4073,30.958,1313643.8002485,0
+EFX.US,D,20111130,000000,32.0812,32.6051,31.8774,32.5603,1361391.4657051,0
+EFX.US,D,20111201,000000,32.4291,32.6359,32.2025,32.4381,1015732.2109857,0
+EFX.US,D,20111202,000000,32.6677,32.8416,32.5554,32.5991,1233781.3252282,0
+EFX.US,D,20111205,000000,33.0087,33.2452,32.7611,33.0334,1147200.5149448,0
+EFX.US,D,20111206,000000,33.0334,33.1756,32.6915,33.0772,1533124.5094415,0
+EFX.US,D,20111207,000000,32.8873,32.8873,32.2571,32.7611,1610565.4461302,0
+EFX.US,D,20111208,000000,32.609,33.0256,32.4132,32.4649,1332749.5062953,0
+EFX.US,D,20111209,000000,32.609,33.437,32.3954,33.3158,867145.1300222,0
+EFX.US,D,20111212,000000,32.9997,33.0166,32.5464,32.7323,886093.89382564,0
+EFX.US,D,20111213,000000,32.9232,33.115,32.4748,32.6438,1022104.4684814,0
+EFX.US,D,20111214,000000,32.5275,32.8685,32.4381,32.7244,1247053.0051907,0
+EFX.US,D,20111215,000000,33.1328,33.2452,32.8685,33.0594,1160916.8645968,0
+EFX.US,D,20111216,000000,33.3158,33.4827,32.9768,33.0594,1489407.0403107,0
+EFX.US,D,20111219,000000,33.2015,33.3774,32.6846,32.8148,833679.20870969,0
+EFX.US,D,20111220,000000,33.3963,33.9718,33.2979,33.8247,1098685.2409519,0
+EFX.US,D,20111221,000000,33.7372,33.8167,32.9997,33.5255,882420.84170744,0
+EFX.US,D,20111222,000000,33.5067,34.0692,33.437,33.9897,757546.12404875,0
+EFX.US,D,20111223,000000,34.1398,34.2541,33.8247,34.2541,378617.12582105,0
+EFX.US,D,20111227,000000,34.2094,34.4032,34.1149,34.2879,258305.80569953,0
+EFX.US,D,20111228,000000,34.2283,34.2283,33.5861,33.6229,456732.10932419,0
+EFX.US,D,20111229,000000,33.7889,34.0334,33.772,33.9897,486403.24767591,0
+EFX.US,D,20111230,000000,33.944,34.2541,33.9201,33.944,311120.89474401,0
+EFX.US,D,20120103,000000,34.5165,34.6239,33.9798,34.0245,732094.31754687,0
+EFX.US,D,20120104,000000,33.945,33.9897,33.6129,33.6746,925835.49279177,0
+EFX.US,D,20120105,000000,33.3863,33.7273,33.2015,33.6666,1027089.3967875,0
+EFX.US,D,20120106,000000,33.8068,34.1736,33.5255,34.1239,806192.18324447,0
+EFX.US,D,20120109,000000,34.1656,34.1736,33.8346,34.1398,468717.06409935,0
+EFX.US,D,20120110,000000,34.3227,34.6994,34.3048,34.6835,730676.80715669,0
+EFX.US,D,20120111,000000,34.5344,34.7948,34.3674,34.4808,650170.46652264,0
+EFX.US,D,20120112,000000,34.5265,34.5682,34.0772,34.2541,770839.93689179,0
+EFX.US,D,20120113,000000,34.0503,34.2283,33.8346,34.1239,549727.43078413,0
+EFX.US,D,20120117,000000,34.5583,34.7134,34.2233,34.283,538517.12682545,0
+EFX.US,D,20120118,000000,34.2382,34.4629,34.097,34.3227,600720.58134982,0
+EFX.US,D,20120119,000000,34.3048,34.9906,34.3048,34.9012,744860.96541867,0
+EFX.US,D,20120120,000000,34.6934,34.8326,34.5344,34.6487,530925.54882382,0
+EFX.US,D,20120123,000000,34.6328,34.9986,34.4181,34.5423,430462.39228489,0
+EFX.US,D,20120124,000000,34.2968,34.6577,34.2631,34.4896,709015.75945551,0
+EFX.US,D,20120125,000000,34.5076,34.9827,34.3674,34.8495,400510.56876719,0
+EFX.US,D,20120126,000000,34.9559,35.1388,34.3932,34.4032,554867.28925356,0
+EFX.US,D,20120127,000000,34.2283,34.595,34.2283,34.4539,690478.46602083,0
+EFX.US,D,20120130,000000,34.105,34.4996,34.0871,34.3674,558235.51124527,0
+EFX.US,D,20120131,000000,34.5831,34.593,34.0006,34.1527,846841.23030992,0
+EFX.US,D,20120201,000000,34.4539,34.8138,34.3138,34.6328,740838.81741304,0
+EFX.US,D,20120202,000000,34.7431,34.769,34.2382,34.2631,717256.23327095,0
+EFX.US,D,20120203,000000,34.611,34.925,34.5225,34.7322,1069535.2313313,0
+EFX.US,D,20120206,000000,34.5344,34.9181,34.3844,34.8048,834824.08225406,0
+EFX.US,D,20120207,000000,34.6387,34.7839,34.4956,34.7581,455947.39810748,0
+EFX.US,D,20120208,000000,34.7581,34.7769,34.3008,34.5225,1044648.8193214,0
+EFX.US,D,20120209,000000,34.7839,37.3046,34.7839,37.1575,2333627.5363647,0
+EFX.US,D,20120210,000000,37.1575,38.1376,36.917,37.3573,2287649.4953058,0
+EFX.US,D,20120213,000000,37.5731,37.7579,37.4518,37.5462,1101041.386682,0
+EFX.US,D,20120214,000000,37.2331,37.6297,37.1575,37.5462,866386.57584606,0
+EFX.US,D,20120215,000000,37.6367,37.6715,36.7491,36.8335,695671.6446114,0
+EFX.US,D,20120216,000000,36.9439,37.3474,36.9269,37.2948,512986.8492019,0
+EFX.US,D,20120217,000000,37.5731,37.7182,37.0463,37.3573,831500.12602329,0
+EFX.US,D,20120221,000000,37.2689,37.5363,36.8713,37.1327,630577.8371055,0
+EFX.US,D,20120222,000000,36.9439,37.4518,36.9359,37.2689,700919.14936313,0
+EFX.US,D,20120223,000000,37.3046,37.4011,37.2331,37.3146,426317.50739663,0
+EFX.US,D,20120224,000000,37.2689,37.4011,37.0463,37.3046,423936.21066593,0
+EFX.US,D,20120227,000000,36.9786,37.6118,36.9697,37.3146,504000.89973058,0
+EFX.US,D,20120228,000000,37.3663,37.4011,36.9886,37.3573,493797.64183334,0
+EFX.US,D,20120229,000000,37.3573,37.4607,36.7968,36.9966,693416.10288337,0
+EFX.US,D,20120301,000000,37.081,37.5731,37.0641,37.4607,714861.85801997,0
+EFX.US,D,20120302,000000,37.4011,37.4011,36.7828,36.8166,848923.73315425,0
+EFX.US,D,20120305,000000,36.8077,37.081,36.6427,36.9786,494768.47045401,0
+EFX.US,D,20120306,000000,36.6884,36.9518,36.3714,36.4231,688706.82954311,0
+EFX.US,D,20120307,000000,36.5185,36.9886,36.3714,36.8166,389768.07341847,0
+EFX.US,D,20120308,000000,37.0035,37.4767,37.0035,37.427,984521.83140125,0
+EFX.US,D,20120309,000000,37.4697,37.7242,37.3573,37.5124,837821.07547787,0
+EFX.US,D,20120312,000000,38.0422,39.1664,37.2042,38.7977,2196498.2452052,0
+EFX.US,D,20120313,000000,38.9388,39.0293,38.6863,38.9468,1011478.6737752,0
+EFX.US,D,20120314,000000,38.9388,39.1237,38.5542,38.6317,778382.21893237,0
+EFX.US,D,20120315,000000,38.562,38.904,38.3235,38.8951,940224.88321813,0
+EFX.US,D,20120316,000000,38.8851,39.0293,38.4348,38.6764,1308618.6303415,0
+EFX.US,D,20120319,000000,38.8066,38.8514,38.4627,38.6059,1114249.6861233,0
+EFX.US,D,20120320,000000,38.3921,38.5173,38.0919,38.4001,793843.04198154,0
+EFX.US,D,20120321,000000,38.4915,38.5173,38.1466,38.3235,784825.90526956,0
+EFX.US,D,20120322,000000,37.9448,38.4528,37.9448,38.3821,926255.0114807,0
+EFX.US,D,20120323,000000,38.4259,38.6764,38.0919,38.6506,765271.50537323,0
+EFX.US,D,20120326,000000,39.0203,39.1932,38.8514,39.1932,724117.42621703,0
+EFX.US,D,20120327,000000,39.2479,39.2479,38.7718,38.8334,1237611.3195897,0
+EFX.US,D,20120328,000000,38.8951,38.8951,38.1466,38.2808,1243871.906643,0
+EFX.US,D,20120329,000000,38.1376,38.4001,37.9538,38.2977,1010362.9753914,0
+EFX.US,D,20120330,000000,38.6098,39.0352,38.566,38.9438,970904.07367132,0
+EFX.US,D,20120402,000000,38.8851,39.4835,38.743,39.4309,1287258.3886067,0
+EFX.US,D,20120403,000000,39.389,39.4577,39.1157,39.2201,839187.27782696,0
+EFX.US,D,20120404,000000,38.8514,38.8692,38.562,38.6227,550592.62520256,0
+EFX.US,D,20120405,000000,38.3752,38.6227,38.2808,38.562,253564.33907859,0
+EFX.US,D,20120409,000000,37.9985,38.0919,37.7242,38.0234,447864.8725754,0
+EFX.US,D,20120410,000000,37.8663,38.0332,37.4011,37.4011,620019.44708071,0
+EFX.US,D,20120411,000000,37.8216,38.253,37.7082,38.235,663717.80145108,0
+EFX.US,D,20120412,000000,38.2619,38.8692,38.245,38.7628,625097.93710883,0
+EFX.US,D,20120413,000000,38.6595,38.8414,38.3821,38.5462,751461.59399921,0
+EFX.US,D,20120416,000000,38.7281,38.8603,38.571,38.5959,922002.48031016,0
+EFX.US,D,20120417,000000,38.8822,39.4219,38.8125,39.2649,855127.98196634,0
+EFX.US,D,20120418,000000,39.1485,39.2002,38.8603,38.9567,553413.56142261,0
+EFX.US,D,20120419,000000,39.0293,39.2201,38.4915,38.6406,498216.16960742,0
+EFX.US,D,20120420,000000,38.743,39.3354,38.7092,39.1157,704853.77188689,0
+EFX.US,D,20120423,000000,38.7013,38.8772,38.2808,38.8414,702613.32075919,0
+EFX.US,D,20120424,000000,38.8245,38.9855,38.3752,38.4528,675874.78906991,0
+EFX.US,D,20120425,000000,38.8414,39.1744,38.571,38.6953,1017660.7897068,0
+EFX.US,D,20120426,000000,39.1664,41.569,39.1664,40.7678,1998377.777747,0
+EFX.US,D,20120427,000000,40.9029,40.9109,40.4427,40.6117,1064542.254705,0
+EFX.US,D,20120430,000000,40.5382,40.7827,40.2737,40.3224,807969.85596232,0
+EFX.US,D,20120501,000000,40.4368,40.6147,40.1366,40.4278,846617.88942517,0
+EFX.US,D,20120502,000000,40.0749,40.4159,40.0312,40.2529,1067312.8889239,0
+EFX.US,D,20120503,000000,40.2559,40.9149,40.1455,40.8274,1958325.3124142,0
+EFX.US,D,20120504,000000,40.7031,40.7031,40.0232,40.226,1002033.9700541,0
+EFX.US,D,20120507,000000,40.1704,40.8949,40.1157,40.7409,1803434.3846766,0
+EFX.US,D,20120508,000000,40.4517,40.5153,39.2658,40.1525,1713782.1342077,0
+EFX.US,D,20120509,000000,39.7479,40.3682,39.5283,39.9377,1084097.6606413,0
+EFX.US,D,20120510,000000,40.1723,40.6843,40.1723,40.556,901339.42431023,0
+EFX.US,D,20120511,000000,40.3324,40.891,40.2817,40.7031,856234.62598991,0
+EFX.US,D,20120514,000000,40.3423,40.8364,40.1366,40.5908,869887.59512059,0
+EFX.US,D,20120515,000000,40.5193,40.8642,40.2996,40.6843,879010.36603483,0
+EFX.US,D,20120516,000000,40.7458,40.9149,40.4556,40.6415,1088031.2771251,0
+EFX.US,D,20120517,000000,40.7111,40.7638,39.918,39.9278,820117.78922095,0
+EFX.US,D,20120518,000000,39.9715,40.2737,39.0621,39.1555,1131001.2585199,0
+EFX.US,D,20120521,000000,39.4219,39.909,39.2996,39.8354,1138881.5700077,0
+EFX.US,D,20120522,000000,39.9715,40.2191,39.5014,39.6008,1177277.0874252,0
+EFX.US,D,20120523,000000,39.4487,39.9377,38.9726,39.8633,1210440.1906912,0
+EFX.US,D,20120524,000000,39.9974,40.3324,39.7052,40.1723,617164.30549992,0
+EFX.US,D,20120525,000000,40.236,40.4099,40.0849,40.3324,742180.87480162,0
+EFX.US,D,20120529,000000,40.6494,40.7548,40.2191,40.728,1193053.8070411,0
+EFX.US,D,20120530,000000,40.3513,40.5382,39.9457,39.9637,808752.55509898,0
+EFX.US,D,20120531,000000,39.899,40.1366,39.5819,39.909,1277553.1205201,0
+EFX.US,D,20120601,000000,39.4309,39.6197,38.2927,38.2927,1681203.5401942,0
+EFX.US,D,20120604,000000,38.248,38.6009,38.0015,38.5412,1194303.3087476,0
+EFX.US,D,20120605,000000,38.4578,38.9994,38.3792,38.9915,1142975.1468548,0
+EFX.US,D,20120606,000000,39.2459,40.1018,39.2459,40.0928,1230443.2844372,0
+EFX.US,D,20120607,000000,40.4189,40.9963,40.3085,40.393,1451083.9577747,0
+EFX.US,D,20120608,000000,40.4368,41.4199,40.2648,41.392,1312478.8059037,0
+EFX.US,D,20120611,000000,41.5947,41.6584,40.5819,40.6326,1410292.0530263,0
+EFX.US,D,20120612,000000,40.7638,41.075,40.5908,40.9606,1267082.2559772,0
+EFX.US,D,20120613,000000,40.7907,41.3373,40.7458,40.9516,1201234.9244953,0
+EFX.US,D,20120614,000000,41.2251,42.4347,41.0233,42.215,1583930.5365631,0
+EFX.US,D,20120615,000000,42.2856,42.3721,41.7151,41.9019,1257214.0094071,0
+EFX.US,D,20120618,000000,41.7409,41.893,41.4824,41.6971,1186773.0991874,0
+EFX.US,D,20120619,000000,41.8433,41.9019,41.4894,41.5252,1105809.0103435,0
+EFX.US,D,20120620,000000,41.5341,41.6117,41.1286,41.3742,842412.64213563,0
+EFX.US,D,20120621,000000,41.4735,41.551,40.5819,40.728,1085067.483222,0
+EFX.US,D,20120622,000000,41.0233,41.2856,40.6415,41.0918,2524043.7493388,0
+EFX.US,D,20120625,000000,40.6494,40.6684,39.899,39.9547,1332727.3734148,0
+EFX.US,D,20120626,000000,40.0511,40.2817,39.8791,40.0849,1156780.0280288,0
+EFX.US,D,20120627,000000,40.1018,40.5093,40.0591,40.3165,595265.83235368,0
+EFX.US,D,20120628,000000,39.9637,40.2648,39.7241,40.068,874214.57325272,0
+EFX.US,D,20120629,000000,40.9149,41.1793,40.565,41.1714,1263141.5972133,0
+EFX.US,D,20120702,000000,41.3293,42.3998,41.2856,42.205,1477670.5774207,0
+EFX.US,D,20120703,000000,42.1962,42.4904,42.0838,42.3641,648658.38837045,0
+EFX.US,D,20120705,000000,42.0569,42.2409,41.7747,42.0112,996975.6008264,0
+EFX.US,D,20120706,000000,41.7151,41.8681,41.0322,41.5163,944683.65259306,0
+EFX.US,D,20120709,000000,41.4536,41.6117,41.2071,41.5749,552356.2133601,0
+EFX.US,D,20120710,000000,41.7995,42.224,41.4536,41.7926,1227725.9703393,0
+EFX.US,D,20120711,000000,41.8771,42.1713,41.6305,41.9397,1223568.0069308,0
+EFX.US,D,20120712,000000,41.6216,42.4805,41.5421,42.0381,925619.19418716,0
+EFX.US,D,20120713,000000,42.215,43.0897,42.047,43.0897,976673.71319415,0
+EFX.US,D,20120716,000000,42.886,43.0361,42.1355,42.716,1109202.3833358,0
+EFX.US,D,20120717,000000,42.8274,43.2935,42.6026,43.2935,677012.62033413,0
+EFX.US,D,20120718,000000,42.9735,43.5678,42.9376,43.2398,842168.17441042,0
+EFX.US,D,20120719,000000,43.2935,43.5211,43.1335,43.3363,620476.18925042,0
+EFX.US,D,20120720,000000,42.886,43.2219,42.7807,42.8372,515141.78692778,0
+EFX.US,D,20120723,000000,42.047,42.9208,42.047,42.6981,659205.71195501,0
+EFX.US,D,20120724,000000,42.7627,43.0719,42.39,42.6296,947851.67262051,0
+EFX.US,D,20120725,000000,42.6623,43.0182,42.3541,42.8521,937746.00060536,0
+EFX.US,D,20120726,000000,43.1146,43.7259,40.1813,41.4983,3334925.0851232,0
+EFX.US,D,20120727,000000,41.2071,41.6484,40.393,41.5749,1808785.5115505,0
+EFX.US,D,20120730,000000,41.3472,42.1355,41.3472,41.7926,807895.40900073,0
+EFX.US,D,20120731,000000,41.8433,41.8771,41.2151,41.383,1076283.7477949,0
+EFX.US,D,20120801,000000,41.6971,41.6971,40.5093,40.5978,825269.72017064,0
+EFX.US,D,20120802,000000,40.3751,40.5908,39.889,40.2737,1023924.3948802,0
+EFX.US,D,20120803,000000,40.9855,41.2329,40.8254,40.9496,752705.05946568,0
+EFX.US,D,20120806,000000,41.059,41.2429,40.6077,40.9874,726370.95586501,0
+EFX.US,D,20120807,000000,41.0819,41.5421,41.0819,41.3652,734186.88079142,0
+EFX.US,D,20120808,000000,41.1793,41.3562,40.9785,41.0053,710654.5986504,0
+EFX.US,D,20120809,000000,41.058,41.4824,40.3284,40.3891,1692918.8762436,0
+EFX.US,D,20120810,000000,40.3682,40.6942,40.2906,40.5461,1000989.7005119,0
+EFX.US,D,20120813,000000,40.4646,40.6326,39.9547,40.2191,1088743.5534602,0
+EFX.US,D,20120814,000000,40.4725,40.7111,40.226,40.3841,687627.34860013,0
+EFX.US,D,20120815,000000,40.3751,40.7031,40.1455,40.5819,728017.84338008,0
+EFX.US,D,20120816,000000,40.6197,41.2061,40.4616,41.0809,776476.7791318,0
+EFX.US,D,20120817,000000,41.1714,41.5163,40.9516,41.4894,857145.0922093,0
+EFX.US,D,20120820,000000,41.3373,41.393,41.0381,41.3373,499771.50748053,0
+EFX.US,D,20120821,000000,41.3472,41.6216,41.2071,41.3215,756388.1719841,0
+EFX.US,D,20120822,000000,41.3035,41.4646,41.049,41.2588,808674.08397731,0
+EFX.US,D,20120823,000000,41.1704,41.4993,40.8712,41.393,984489.63812056,0
+EFX.US,D,20120824,000000,41.2588,41.8015,41.1793,41.7498,774750.41445505,0
+EFX.US,D,20120827,000000,41.7757,41.8701,41.2856,41.3125,612869.52064848,0
+EFX.US,D,20120828,000000,41.2588,41.4993,40.9576,41.0987,582754.71864731,0
+EFX.US,D,20120829,000000,41.1365,41.2429,40.7598,41.057,598888.58247081,0
+EFX.US,D,20120830,000000,40.8155,40.9845,40.4855,40.5322,644513.5034822,0
+EFX.US,D,20120831,000000,40.6714,40.9576,40.395,40.7598,672005.55914753,0
+EFX.US,D,20120904,000000,40.7419,41.2588,40.5759,41.1087,676054.87023374,0
+EFX.US,D,20120905,000000,41.1694,41.1694,40.559,41.0381,827557.45517935,0
+EFX.US,D,20120906,000000,41.3125,42.0172,41.2241,41.9983,874902.70462737,0
+EFX.US,D,20120907,000000,42.053,42.1056,41.6057,41.7091,513267.53436787,0
+EFX.US,D,20120910,000000,41.5183,41.6703,41.3662,41.383,498594.44065546,0
+EFX.US,D,20120911,000000,41.3293,41.7349,41.2141,41.725,553869.29755231,0
+EFX.US,D,20120912,000000,41.8304,41.8373,41.0987,41.0987,706846.73716932,0
+EFX.US,D,20120913,000000,41.1882,41.7508,40.8602,41.7001,1107540.4052204,0
+EFX.US,D,20120914,000000,41.7001,42.4625,41.5779,42.1603,730893.10576129,0
+EFX.US,D,20120917,000000,42.0172,42.5082,41.9526,42.4078,869859.426,0
+EFX.US,D,20120918,000000,42.4078,42.8024,42.2399,42.8024,725040.97095669,0
+EFX.US,D,20120919,000000,42.8472,42.8731,42.3443,42.3721,555616.78906952,0
+EFX.US,D,20120920,000000,42.3443,42.3631,42.0072,42.1326,464047.02631993,0
+EFX.US,D,20120921,000000,42.3204,42.543,41.7777,41.8373,882408.76922718,0
+EFX.US,D,20120924,000000,41.6057,41.8214,41.4745,41.5083,484447.50587427,0
+EFX.US,D,20120925,000000,41.5779,41.6236,40.8969,40.9059,657881.76328682,0
+EFX.US,D,20120926,000000,40.9576,41.0123,40.6366,40.6893,601707.50661083,0
+EFX.US,D,20120927,000000,40.8155,41.553,40.7787,41.3572,718023.84180729,0
+EFX.US,D,20120928,000000,41.1624,41.5868,40.8781,41.4745,711030.85761841,0
+EFX.US,D,20121001,000000,41.6147,41.9705,41.5083,41.9347,898411.8478479,0
+EFX.US,D,20121002,000000,42.0709,42.3811,41.9447,42.23,759544.11953129,0
+EFX.US,D,20121003,000000,42.3373,42.9685,42.2936,42.8541,958514.69080753,0
+EFX.US,D,20121004,000000,42.9595,43.6076,42.9416,43.4157,1107602.7797018,0
+EFX.US,D,20121005,000000,43.5678,44.0381,43.4595,43.8073,852191.35114383,0
+EFX.US,D,20121008,000000,43.6007,43.7696,43.2468,43.6434,639615.09461792,0
+EFX.US,D,20121009,000000,43.6076,43.6991,43.1842,43.4247,819178.14784095,0
+EFX.US,D,20121010,000000,43.386,43.5748,43.1842,43.4595,738420.29720156,0
+EFX.US,D,20121011,000000,43.6902,43.9157,43.5022,43.6345,764867.07728463,0
+EFX.US,D,20121012,000000,43.6991,43.9584,43.6076,43.86,518321.87943548,0
+EFX.US,D,20121015,000000,43.8521,44.358,43.6007,44.3243,625628.12020011,0
+EFX.US,D,20121016,000000,45.5538,45.7298,44.7925,44.9923,1121832.2097646,0
+EFX.US,D,20121017,000000,45.2128,45.2128,44.8729,45.0091,525939.61447767,0
+EFX.US,D,20121018,000000,44.9476,45.5957,44.8919,45.4623,542726.39827508,0
+EFX.US,D,20121019,000000,45.2865,45.4534,44.8282,44.8998,872829.25614322,0
+EFX.US,D,20121022,000000,44.8282,45.1125,44.6374,45.0618,1215398.9619568,0
+EFX.US,D,20121023,000000,44.5191,44.5191,43.9664,44.0469,1142073.7349957,0
+EFX.US,D,20121024,000000,44.1682,44.5002,43.5301,43.6822,1384907.6512058,0
+EFX.US,D,20121025,000000,44.4913,45.0967,43.4595,44.0022,2594502.768279,0
+EFX.US,D,20121026,000000,43.9764,44.3849,43.7786,44.2895,1534516.8688311,0
+EFX.US,D,20121031,000000,44.5559,44.9654,44.2059,44.5559,1172208.6577972,0
+EFX.US,D,20121101,000000,44.5191,44.9923,44.3333,44.8372,943508.59784804,0
+EFX.US,D,20121102,000000,45.1691,45.1691,44.5559,44.5937,959358.75838551,0
+EFX.US,D,20121105,000000,44.365,44.6036,44.0469,44.4814,838517.2551727,0
+EFX.US,D,20121106,000000,44.5191,45.1871,44.5091,45.0618,811299.84843321,0
+EFX.US,D,20121107,000000,44.7666,44.8551,44.0381,44.4913,1171849.5015096,0
+EFX.US,D,20121108,000000,44.5191,44.9753,44.3243,44.4913,1397819.1688406,0
+EFX.US,D,20121109,000000,44.3333,45.0091,44.1872,44.8472,804942.68153786,0
+EFX.US,D,20121112,000000,44.8729,44.9476,44.5271,44.8103,1133393.6216909,0
+EFX.US,D,20121113,000000,44.4734,46.1731,44.4734,45.7905,1736648.4178546,0
+EFX.US,D,20121114,000000,45.7625,45.9972,44.5191,44.6185,1457610.1393937,0
+EFX.US,D,20121115,000000,44.6722,44.6881,44.1782,44.3333,1145595.8811107,0
+EFX.US,D,20121116,000000,44.3849,44.8472,43.9584,44.7835,1055516.0636327,0
+EFX.US,D,20121119,000000,45.1125,45.2785,44.6811,44.7398,999480.64047974,0
+EFX.US,D,20121120,000000,44.8014,45.2148,44.535,45.1224,691562.97716393,0
+EFX.US,D,20121121,000000,45.0707,45.3659,44.9386,45.3382,499386.19415233,0
+EFX.US,D,20121123,000000,45.4653,45.6075,45.3064,45.5986,328542.48979492,0
+EFX.US,D,20121126,000000,45.4376,45.6075,45.1513,45.5657,632462.15006562,0
+EFX.US,D,20121127,000000,45.3332,45.6075,45.3064,45.529,556460.85664749,0
+EFX.US,D,20121128,000000,45.3849,45.8332,45.0797,45.8242,605512.34997183,0
+EFX.US,D,20121129,000000,46.0359,46.188,45.4893,45.6075,1047767.5433878,0
+EFX.US,D,20121130,000000,45.5887,45.8769,45.4893,45.7845,777090.46354487,0
+EFX.US,D,20121203,000000,47.0558,49.6124,47.0558,47.7019,2903787.639984,0
+EFX.US,D,20121204,000000,47.7784,48.4951,47.6622,48.4761,1279979.6890517,0
+EFX.US,D,20121205,000000,48.6015,48.6194,47.7883,48.2803,1289184.9552478,0
+EFX.US,D,20121206,000000,48.3847,48.6651,48.0398,48.4284,1302848.9908187,0
+EFX.US,D,20121207,000000,48.3947,48.7545,48.2009,48.5498,1115273.8348651,0
+EFX.US,D,20121210,000000,48.5835,48.673,48.3033,48.4284,871134.07870714,0
+EFX.US,D,20121211,000000,48.5667,48.6969,48.3847,48.4037,734413.23979624,0
+EFX.US,D,20121212,000000,48.5835,48.6194,48.0298,48.2556,1275762.369282,0
+EFX.US,D,20121213,000000,48.2009,48.3123,47.5548,47.6105,618139.15828067,0
+EFX.US,D,20121214,000000,47.4574,47.858,47.2148,47.36,787749.4575718,0
+EFX.US,D,20121217,000000,47.5468,49.0657,47.3698,49.0577,1694020.4900671,0
+EFX.US,D,20121218,000000,48.9573,49.1809,48.5498,49.0855,961032.80898114,0
+EFX.US,D,20121219,000000,49.1441,49.1441,48.4215,48.5498,597775.90220713,0
+EFX.US,D,20121220,000000,48.6015,48.7545,48.4284,48.6969,751793.58720628,0
+EFX.US,D,20121221,000000,48.0678,48.2803,47.7287,47.9474,1167343.4482537,0
+EFX.US,D,20121224,000000,47.8211,48.1115,47.7536,48.0755,149417.0639812,0
+EFX.US,D,20121226,000000,48.1213,48.2456,47.188,47.4663,454457.45283576,0
+EFX.US,D,20121227,000000,47.5648,48.0925,47.3947,48.0298,600785.97395121,0
+EFX.US,D,20121228,000000,47.7963,48.1392,47.682,47.682,613871.53650981,0
+EFX.US,D,20121231,000000,47.5915,48.3659,47.1363,48.358,633983.282578,0
+EFX.US,D,20130102,000000,49.1134,49.3509,48.5835,48.9146,1018989.7685751,0
+EFX.US,D,20130103,000000,48.9146,49.1034,48.3123,48.6969,1191491.4268878,0
+EFX.US,D,20130104,000000,48.6969,49.7793,48.6114,49.6461,1436905.8357529,0
+EFX.US,D,20130107,000000,49.3232,49.514,49.1721,49.486,606829.25635987,0
+EFX.US,D,20130108,000000,49.3072,49.5844,49.0855,49.5417,820833.08367618,0
+EFX.US,D,20130109,000000,49.6631,50.0397,49.4772,50.0308,593529.40727671,0
+EFX.US,D,20130110,000000,50.164,50.4403,49.9156,50.1381,1482442.2252423,0
+EFX.US,D,20130111,000000,50.3081,50.3986,50.005,50.1998,994094.30220505,0
+EFX.US,D,20130114,000000,50.1998,50.667,50.0497,50.5566,407975.38572612,0
+EFX.US,D,20130115,000000,50.484,51.0329,50.2365,50.986,485817.73238344,0
+EFX.US,D,20130116,000000,50.7474,50.9075,50.493,50.6103,508457.65702546,0
+EFX.US,D,20130117,000000,50.8001,51.147,50.657,50.8798,432836.64673543,0
+EFX.US,D,20130118,000000,50.9949,52.4461,50.7754,52.2306,1115115.8865817,0
+EFX.US,D,20130122,000000,52.0765,52.2483,51.6858,52.0506,1255271.3461257,0
+EFX.US,D,20130123,000000,51.9403,52.2036,51.6858,51.9571,627766.96128565,0
+EFX.US,D,20130124,000000,51.811,52.99,51.811,52.7633,738057.11675382,0
+EFX.US,D,20130125,000000,52.8935,52.8935,52.3906,52.6002,543272.67800671,0
+EFX.US,D,20130128,000000,52.6102,52.6649,52.299,52.4909,370081.88227933,0
+EFX.US,D,20130129,000000,52.3807,52.7086,51.9939,52.6848,421081.06908515,0
+EFX.US,D,20130130,000000,52.5943,52.6937,52.2902,52.5268,466220.0727662,0
+EFX.US,D,20130131,000000,52.5178,52.7832,52.1947,52.4531,435143.49650455,0
+EFX.US,D,20130201,000000,52.9373,53.2543,52.6749,52.9721,920239.89819263,0
+EFX.US,D,20130204,000000,52.7166,53.1042,52.5436,52.6649,648241.88780158,0
+EFX.US,D,20130205,000000,53.0058,53.3259,52.9034,53.1868,611210.56065315,0
+EFX.US,D,20130206,000000,52.9621,53.462,52.7086,53.3617,678859.70981346,0
+EFX.US,D,20130207,000000,52.9452,53.3816,49.504,49.8886,3955567.2709771,0
+EFX.US,D,20130208,000000,49.8966,50.4473,48.9483,49.6461,2494322.3089861,0
+EFX.US,D,20130211,000000,49.4333,49.6391,48.8619,49.1272,1475639.3826176,0
+EFX.US,D,20130212,000000,49.2168,49.2803,48.3847,48.5408,1348717.3735153,0
+EFX.US,D,20130213,000000,48.5835,48.6899,48.0111,48.2626,1546543.0712471,0
+EFX.US,D,20130214,000000,48.1919,48.7148,47.9304,48.4761,802273.65736104,0
+EFX.US,D,20130215,000000,48.6015,49.4156,48.4215,49.2972,1158305.1847012,0
+EFX.US,D,20130219,000000,49.2892,50.2744,47.7784,49.8609,1360390.4558838,0
+EFX.US,D,20130220,000000,50.005,50.3748,48.4801,48.4901,1761903.0405123,0
+EFX.US,D,20130221,000000,48.4514,48.7198,48.1322,48.4244,1618336.0992556,0
+EFX.US,D,20130222,000000,48.5955,49.006,48.3877,48.5775,849653.11216979,0
+EFX.US,D,20130225,000000,48.7763,49.0825,47.6632,47.6632,1237877.9201954,0
+EFX.US,D,20130226,000000,47.7973,48.0688,47.359,47.841,1011349.9006524,0
+EFX.US,D,20130227,000000,48.0229,48.8222,47.841,48.8132,1249121.4234748,0
+EFX.US,D,20130228,000000,48.8052,49.4603,48.6144,49.4503,1453447.145785,0
+EFX.US,D,20130301,000000,49.1511,50.3578,49.1332,50.1123,1595328.9700058,0
+EFX.US,D,20130304,000000,50.2018,50.652,49.9503,50.486,1308218.226413,0
+EFX.US,D,20130305,000000,50.5506,51.152,50.486,50.8389,1090068.5081684,0
+EFX.US,D,20130306,000000,51.0933,51.2773,50.9205,50.9732,811434.65779608,0
+EFX.US,D,20130307,000000,50.9909,51.0199,50.5417,50.6888,757071.27315865,0
+EFX.US,D,20130308,000000,50.9205,51.0376,50.1918,50.9732,1000856.903229,0
+EFX.US,D,20130311,000000,50.9822,51.1193,50.66,50.8837,984239.13415523,0
+EFX.US,D,20130312,000000,50.8925,50.9999,50.3479,50.7227,1262231.1309939,0
+EFX.US,D,20130313,000000,50.6233,50.8738,49.6908,50.6888,1097303.9480024,0
+EFX.US,D,20130314,000000,50.8837,50.9909,50.5776,50.679,1018794.5968109,0
+EFX.US,D,20130315,000000,50.486,50.8041,50.33,50.6233,1540478.661998,0
+EFX.US,D,20130318,000000,50.2207,50.6421,49.8966,50.3926,1089395.4673941,0
+EFX.US,D,20130319,000000,50.5596,50.9364,50.1321,50.4423,900425.93997077,0
+EFX.US,D,20130320,000000,50.5596,51.3408,50.3012,51.0099,798545.27304165,0
+EFX.US,D,20130321,000000,50.7415,50.9822,50.6133,50.7872,509084.41995881,0
+EFX.US,D,20130322,000000,50.9542,50.9542,50.4343,50.6043,524821.90401387,0
+EFX.US,D,20130325,000000,50.679,50.7784,50.2842,50.4503,979970.50634435,0
+EFX.US,D,20130326,000000,50.67,50.7147,50.486,50.652,588461.98368882,0
+EFX.US,D,20130327,000000,50.4006,50.8638,50.0834,50.8041,575769.78277859,0
+EFX.US,D,20130328,000000,50.7694,51.7395,50.6322,51.664,882994.28451964,0
+EFX.US,D,20130401,000000,51.5456,51.7007,50.5417,50.9025,464381.03160704,0
+EFX.US,D,20130402,000000,51.1263,51.5019,50.7694,51.4602,822910.55632041,0
+EFX.US,D,20130403,000000,51.3777,51.488,50.4006,50.4255,835360.30158548,0
+EFX.US,D,20130404,000000,50.5506,50.8738,50.2385,50.8548,666435.11554893,0
+EFX.US,D,20130405,000000,50.2754,50.5139,50.1223,50.486,653397.84291136,0
+EFX.US,D,20130408,000000,50.4343,51.152,50.4343,51.1113,745507.84915245,0
+EFX.US,D,20130409,000000,51.2604,52.1869,51.2514,51.9939,620975.18510105,0
+EFX.US,D,20130410,000000,52.1042,52.9998,51.7921,52.7862,868520.38673149,0
+EFX.US,D,20130411,000000,52.7563,53.2583,52.5635,53.0367,901524.53567417,0
+EFX.US,D,20130412,000000,52.8866,53.1092,52.6589,52.8866,790633.77431322,0
+EFX.US,D,20130415,000000,52.6499,52.7951,51.8617,51.8896,973542.9166475,0
+EFX.US,D,20130416,000000,52.327,52.6022,52.0039,52.4651,850541.4455087,0
+EFX.US,D,20130417,000000,52.2653,52.6858,51.9234,52.5635,949815.46274232,0
+EFX.US,D,20130418,000000,52.6499,52.8399,52.2483,52.7106,849699.39001077,0
+EFX.US,D,20130419,000000,52.8309,52.9154,51.7753,52.5884,1384828.174044,0
+EFX.US,D,20130422,000000,52.6589,53.478,52.1579,53.1639,1266993.7244553,0
+EFX.US,D,20130423,000000,53.2682,53.9253,52.1579,53.7742,1243051.9840256,0
+EFX.US,D,20130424,000000,53.8826,54.1141,53.6908,53.7552,1537612.453977,0
+EFX.US,D,20130425,000000,54.1341,55.62,54.1341,55.2901,1058875.2312643,0
+EFX.US,D,20130426,000000,55.4769,55.4769,54.9402,55.0186,615141.15901684,0
+EFX.US,D,20130429,000000,55.0356,55.0833,54.4203,54.6499,899549.67911213,0
+EFX.US,D,20130430,000000,54.6698,55.0256,54.5097,54.9044,1420730.7242885,0
+EFX.US,D,20130501,000000,54.7155,55.3596,54.7155,55.0256,1084927.6436589,0
+EFX.US,D,20130502,000000,55.0555,55.3685,54.7414,55.1092,1015840.8633081,0
+EFX.US,D,20130503,000000,55.5306,56.3507,55.3955,55.7473,1091207.3454727,0
+EFX.US,D,20130506,000000,55.6657,56.1399,55.63,56.1399,643130.19845275,0
+EFX.US,D,20130507,000000,56.1956,56.7353,56.1678,56.5067,556144.96008077,0
+EFX.US,D,20130508,000000,56.4371,56.6279,56.2303,56.3586,667612.18237399,0
+EFX.US,D,20130509,000000,56.4451,56.9858,56.3119,56.8576,726147.61498026,0
+EFX.US,D,20130510,000000,56.7671,57.3367,56.7433,57.2433,789528.13632968,0
+EFX.US,D,20130513,000000,57.0742,57.2969,56.786,56.9659,519351.0583774,0
+EFX.US,D,20130514,000000,56.9659,57.1756,56.8754,57.1289,925906.92163329,0
+EFX.US,D,20130515,000000,56.9858,57.2005,56.9858,57.1479,1248251.1988562,0
+EFX.US,D,20130516,000000,57.0285,57.1756,56.5892,56.6558,630920.89675281,0
+EFX.US,D,20130517,000000,56.5892,56.6647,55.9252,56.4103,1095031.3035941,0
+EFX.US,D,20130520,000000,56.0266,56.0266,54.9232,55.8725,812603.67630098,0
+EFX.US,D,20130521,000000,56.0176,56.4818,55.9252,56.2204,718749.19666273,0
+EFX.US,D,20130522,000000,56.1578,56.4281,55.1967,55.456,747011.87898447,0
+EFX.US,D,20130523,000000,54.9452,55.4739,54.5843,55.0873,660027.64665251,0
+EFX.US,D,20130524,000000,54.8348,55.124,54.5485,55.1052,457640.56346353,0
+EFX.US,D,20130528,000000,55.4829,55.8994,55.2056,55.5097,670342.57499213,0
+EFX.US,D,20130529,000000,55.3576,55.628,54.7354,55.3298,1092225.4579744,0
+EFX.US,D,20130530,000000,55.3665,55.8715,55.2424,55.5097,488576.29412217,0
+EFX.US,D,20130531,000000,55.3348,55.6966,54.8109,54.8288,531418.50843432,0
+EFX.US,D,20130603,000000,54.9182,55.2154,54.469,55.1787,507739.34445017,0
+EFX.US,D,20130604,000000,55.0605,55.114,54.6539,54.8438,747896.1881633,0
+EFX.US,D,20130605,000000,55.0605,55.0793,53.7752,53.8279,845842.23256865,0
+EFX.US,D,20130606,000000,53.8279,54.0048,53.1529,53.8379,533520.12603906,0
+EFX.US,D,20130607,000000,54.1261,54.7264,53.9083,54.3279,579424.72617641,0
+EFX.US,D,20130610,000000,54.4969,54.8438,54.1061,54.3279,691616.29728506,0
+EFX.US,D,20130611,000000,53.959,54.1897,53.3945,53.9949,542923.58211927,0
+EFX.US,D,20130612,000000,54.3378,54.3477,53.7165,53.7165,385413.93220577,0
+EFX.US,D,20130613,000000,53.7464,54.7444,53.467,54.6817,671068.93588759,0
+EFX.US,D,20130614,000000,54.645,54.8715,54.4402,54.7354,595949.93956824,0
+EFX.US,D,20130617,000000,55.1697,55.4014,54.1897,54.2941,908140.25485502,0
+EFX.US,D,20130618,000000,54.2941,55.3298,53.987,55.1867,603570.6927305,0
+EFX.US,D,20130619,000000,55.2513,55.3665,54.5028,54.5127,382888.77175201,0
+EFX.US,D,20130620,000000,53.987,54.2155,53.3567,53.477,762365.05575135,0
+EFX.US,D,20130621,000000,53.9263,54.0764,52.5248,52.6182,957703.82255027,0
+EFX.US,D,20130624,000000,52.1898,52.5505,51.8031,52.2346,518795.72428557,0
+EFX.US,D,20130625,000000,52.5982,52.982,52.4422,52.7434,488463.61763978,0
+EFX.US,D,20130626,000000,52.9124,53.144,52.5982,52.801,659671.50848493,0
+EFX.US,D,20130627,000000,53.1251,53.3945,53.0416,53.2931,531453.71983506,0
+EFX.US,D,20130628,000000,53.1351,53.3856,53.0168,53.0515,859622.96878205,0
+EFX.US,D,20130701,000000,53.0715,53.8836,53.0715,53.487,468605.39365698,0
+EFX.US,D,20130702,000000,53.4492,53.6371,53.1002,53.3756,493756.39419247,0
+EFX.US,D,20130703,000000,53.1251,53.4492,52.8846,53.144,223130.62239062,0
+EFX.US,D,20130705,000000,53.4492,53.647,53.1808,53.6023,423148.48132916,0
+EFX.US,D,20130708,000000,53.9423,53.9501,53.4313,53.7075,1031376.1333189,0
+EFX.US,D,20130709,000000,53.9949,54.1539,53.6997,53.8656,809885.3561631,0
+EFX.US,D,20130710,000000,53.8468,54.4303,53.8468,54.3736,561441.76079354,0
+EFX.US,D,20130711,000000,54.808,55.0963,54.7523,54.9611,534340.04865652,0
+EFX.US,D,20130712,000000,54.9094,55.0963,54.6638,54.9959,565592.68192192,0
+EFX.US,D,20130715,000000,55.0505,55.456,54.9699,55.2791,559690.24511625,0
+EFX.US,D,20130716,000000,55.2513,55.5386,54.799,54.9611,465691.90175494,0
+EFX.US,D,20130717,000000,55.1052,55.3478,54.8348,54.9611,248520.05441119,0
+EFX.US,D,20130718,000000,54.9959,55.5634,54.8527,55.456,314268.79397103,0
+EFX.US,D,20130719,000000,55.2234,55.4649,54.8994,55.3129,399475.35358514,0
+EFX.US,D,20130722,000000,55.3218,55.5544,55.1967,55.5386,476787.51715119,0
+EFX.US,D,20130723,000000,55.4929,55.5723,55.124,55.3576,558488.02729065,0
+EFX.US,D,20130724,000000,55.4292,55.6648,54.6539,54.6738,632678.44867023,0
+EFX.US,D,20130725,000000,54.3209,55.8526,54.0237,55.6986,1055516.0636327,0
+EFX.US,D,20130726,000000,55.5186,55.8994,55.3218,55.628,807740.47883743,0
+EFX.US,D,20130729,000000,55.6648,56.7453,55.4829,56.6568,839254.6825084,0
+EFX.US,D,20130730,000000,56.9122,57.5007,56.805,57.1697,956971.42541468,0
+EFX.US,D,20130731,000000,57.3486,57.5156,56.6489,56.9222,1208856.6836975,0
+EFX.US,D,20130801,000000,57.3307,58.5027,57.1866,58.0703,913429.00724763,0
+EFX.US,D,20130802,000000,58.0027,58.7153,57.8238,58.6895,893919.87915226,0
+EFX.US,D,20130805,000000,58.3923,58.8764,58.3734,58.8515,749220.13683149,0
+EFX.US,D,20130806,000000,58.6716,58.8844,58.2909,58.6627,1150618.0328976,0
+EFX.US,D,20130807,000000,58.5175,58.8505,58.1488,58.2909,1257171.7557262,0
+EFX.US,D,20130808,000000,58.6338,59.103,58.2631,58.9032,757667.85489135,0
+EFX.US,D,20130809,000000,58.9132,59.0752,58.4937,58.6627,451508.74953298,0
+EFX.US,D,20130812,000000,58.4937,59.0672,58.4937,58.5524,570748.63703169,0
+EFX.US,D,20130813,000000,58.6528,58.8515,58.2542,58.5971,362500.36467792,0
+EFX.US,D,20130814,000000,58.5106,58.5971,57.8596,57.8685,477099.38955783,0
+EFX.US,D,20130815,000000,57.5613,57.5613,56.4113,56.4381,683855.70455983,0
+EFX.US,D,20130816,000000,56.2751,56.5624,56.0604,56.1012,817642.93076826,0
+EFX.US,D,20130819,000000,55.6648,56.4461,55.6469,55.9153,583842.24791047,0
+EFX.US,D,20130820,000000,55.9332,56.62,55.9242,56.3734,295125.86444347,0
+EFX.US,D,20130821,000000,56.5634,56.8705,56.0077,56.0435,370034.59839832,0
+EFX.US,D,20130822,000000,56.0435,56.6766,55.9401,56.5087,337878.5411937,0
+EFX.US,D,20130823,000000,56.6499,56.7046,56.1389,56.4014,455681.80354182,0
+EFX.US,D,20130826,000000,56.3586,56.7621,56.1668,56.4461,418385.88786776,0
+EFX.US,D,20130827,000000,55.9978,55.9978,55.2563,55.2741,509302.73064346,0
+EFX.US,D,20130828,000000,55.2484,55.2661,54.4978,54.5943,512890.26935984,0
+EFX.US,D,20130829,000000,54.3855,54.8755,54.3299,54.5515,647167.4370587,0
+EFX.US,D,20130830,000000,54.3576,54.4153,53.2325,53.3846,823362.26829003,0
+EFX.US,D,20130903,000000,53.8746,54.3299,53.0774,53.5317,783215.23519527,0
+EFX.US,D,20130904,000000,53.5127,53.8468,53.2553,53.6987,640060.7703474,0
+EFX.US,D,20130905,000000,53.6281,53.969,53.4293,53.8279,567589.67136443,0
+EFX.US,D,20130906,000000,53.8746,54.0972,53.2146,53.6091,527069.39742172,0
+EFX.US,D,20130909,000000,53.7365,54.2075,53.6558,53.9501,555289.82606256,0
+EFX.US,D,20130910,000000,54.2424,54.305,53.7552,53.8746,881685.42645178,0
+EFX.US,D,20130911,000000,53.7842,54.0147,53.7265,53.8379,1020318.7474434,0
+EFX.US,D,20130912,000000,53.8656,53.979,53.5924,53.6648,1188819.3845909,0
+EFX.US,D,20130913,000000,53.6013,54.4243,53.5754,54.1638,848999.18615586,0
+EFX.US,D,20130916,000000,54.7931,55.0643,54.4799,54.8378,517930.52986715,0
+EFX.US,D,20130917,000000,54.8845,55.2115,54.7652,55.137,491119.56329632,0
+EFX.US,D,20130918,000000,55.2016,55.8984,55.0555,55.625,781702.15100306,0
+EFX.US,D,20130919,000000,55.6966,56.3824,55.6966,56.3407,601751.77237177,0
+EFX.US,D,20130920,000000,56.4202,56.8605,55.5534,55.5873,1144063.682158,0
+EFX.US,D,20130923,000000,55.5693,55.7155,54.9312,55.1657,331756.78766336,0
+EFX.US,D,20130924,000000,54.6032,54.8656,54.4054,54.4799,808177.10020673,0
+EFX.US,D,20130925,000000,54.4243,54.5694,53.8379,53.9183,639877.6710635,0
+EFX.US,D,20130926,000000,54.0774,54.3139,53.7265,53.969,555275.74150226,0
+EFX.US,D,20130927,000000,53.8836,54.0774,53.3646,54.0327,603821.19669583,0
+EFX.US,D,20130930,000000,53.7165,54.1818,53.466,54.0704,550435.68295921,0
+EFX.US,D,20131001,000000,53.9183,54.4243,53.8468,54.0874,530752.50994014,0
+EFX.US,D,20131002,000000,53.8199,53.979,53.1967,53.6371,761800.66729933,0
+EFX.US,D,20131003,000000,53.4393,53.5476,53.1778,53.2832,1653805.0462508,0
+EFX.US,D,20131004,000000,53.2235,53.9273,53.2235,53.8379,867652.174193,0
+EFX.US,D,20131007,000000,53.7265,53.9423,53.5127,53.7552,884208.5748255,0
+EFX.US,D,20131008,000000,53.7464,53.8279,53.2991,53.4561,1201028.6862909,0
+EFX.US,D,20131009,000000,53.4393,53.8199,53.4393,53.6898,778330.91089128,0
+EFX.US,D,20131010,000000,54.0327,54.9561,53.8379,54.9491,609368.50137393,0
+EFX.US,D,20131011,000000,54.9222,55.1657,54.6668,55.0186,466289.48952767,0
+EFX.US,D,20131014,000000,54.6569,55.3448,54.3576,55.2484,820425.63746751,0
+EFX.US,D,20131015,000000,55.0186,55.0555,54.3219,54.3299,687071.00846828,0
+EFX.US,D,20131016,000000,54.5694,54.7464,54.2702,54.7384,951996.55750876,0
+EFX.US,D,20131017,000000,54.6032,55.7433,54.5694,55.6697,675084.04161307,0
+EFX.US,D,20131018,000000,55.9699,56.2293,55.7155,56.1668,774157.85688243,0
+EFX.US,D,20131021,000000,56.304,56.4014,55.6867,55.8695,1233942.2916316,0
+EFX.US,D,20131022,000000,55.8695,56.0733,55.6071,55.7055,1450801.2605287,0
+EFX.US,D,20131023,000000,55.6528,55.8238,55.2741,55.3795,1470496.5060281,0
+EFX.US,D,20131024,000000,55.8606,58.0007,55.5972,57.5733,1294366.0613581,0
+EFX.US,D,20131025,000000,58.2342,59.3287,57.9729,59.1914,1212652.4726983,0
+EFX.US,D,20131028,000000,59.2283,59.8276,59.1914,59.5265,974589.19826977,0
+EFX.US,D,20131029,000000,59.606,59.8186,58.7143,58.8068,738710.03672772,0
+EFX.US,D,20131030,000000,58.778,58.9877,58.3167,58.4738,729747.2261769,0
+EFX.US,D,20131031,000000,58.3714,58.8157,58.0464,58.4271,609667.2952603,0
+EFX.US,D,20131101,000000,58.455,58.9479,58.4003,58.8844,490950.54857272,0
+EFX.US,D,20131104,000000,58.9311,58.9479,58.4271,58.8585,472086.29213109,0
+EFX.US,D,20131105,000000,58.7432,58.8157,58.112,58.1219,435282.3300275,0
+EFX.US,D,20131106,000000,58.4738,58.7879,57.9033,58.112,705478.52274019,0
+EFX.US,D,20131107,000000,58.3326,58.6329,57.3784,57.4341,377586.94083912,0
+EFX.US,D,20131108,000000,57.4262,58.4917,57.3347,58.455,579276.83829327,0
+EFX.US,D,20131111,000000,58.3237,58.6706,58.2342,58.4103,435106.27302375,0
+EFX.US,D,20131112,000000,58.3616,58.8585,58.1637,58.7879,504786.61698731,0
+EFX.US,D,20131113,000000,58.4271,59.4509,58.4191,59.4429,654681.54997868,0
+EFX.US,D,20131114,000000,59.5443,59.8962,59.281,59.8186,486298.61951368,0
+EFX.US,D,20131115,000000,59.7918,60.257,59.2631,60.0056,695335.62724425,0
+EFX.US,D,20131118,000000,60.0523,60.2312,59.7918,60.1358,395231.8767748,0
+EFX.US,D,20131119,000000,60.0711,60.5205,59.9032,60.3524,674621.26320322,0
+EFX.US,D,20131120,000000,60.5304,60.8564,60.1358,60.4777,798463.78379992,0
+EFX.US,D,20131121,000000,60.5115,61.1775,60.3416,61.1387,554235.49612011,0
+EFX.US,D,20131122,000000,61.0353,61.5313,60.9747,61.5045,702911.10860553,0
+EFX.US,D,20131125,000000,61.6546,61.8982,61.4588,61.5721,583620.91910575,0
+EFX.US,D,20131126,000000,61.5652,61.6447,61.2133,61.2203,549129.84301141,0
+EFX.US,D,20131127,000000,61.2818,61.4776,60.8127,61.1487,402662.488373,0
+EFX.US,D,20131129,000000,61.1109,61.3812,60.8474,61.0284,240167.91015337,0
+EFX.US,D,20131202,000000,61.1576,61.5483,60.767,60.9985,473329.75759756,0
+EFX.US,D,20131203,000000,60.8376,61.3147,60.4877,60.767,669789.25298035,0
+EFX.US,D,20131204,000000,60.5215,61.0353,60.1258,60.6944,582883.49177005,0
+EFX.US,D,20131205,000000,60.5841,60.8037,60.257,60.4211,350291.06297797,0
+EFX.US,D,20131206,000000,60.9836,61.9449,60.8376,61.916,549491.0113791,0
+EFX.US,D,20131209,000000,61.9786,62.1268,61.4201,61.7182,411441.19359991,0
+EFX.US,D,20131210,000000,61.5721,61.8096,61.0185,61.1109,397257.03533791,0
+EFX.US,D,20131211,000000,61.0652,61.1576,60.3416,60.43,432722.96421302,0
+EFX.US,D,20131212,000000,60.2948,60.7123,60.108,60.5492,428887.93965136,0
+EFX.US,D,20131213,000000,60.6496,60.9747,60.3316,60.5115,383896.82385347,0
+EFX.US,D,20131216,000000,60.7869,61.7918,60.4498,61.6645,951742.02938334,0
+EFX.US,D,20131217,000000,61.5562,61.7182,60.4598,60.8207,785542.20576481,0
+EFX.US,D,20131218,000000,60.749,60.9906,59.8425,60.9498,1461195.66603,0
+EFX.US,D,20131219,000000,60.8952,61.265,60.749,60.7948,555569.50518851,0
+EFX.US,D,20131220,000000,61.2301,61.6914,60.8574,61.3514,1184046.7307293,0
+EFX.US,D,20131223,000000,61.7461,62.1625,61.6814,61.925,511828.89713725,0
+EFX.US,D,20131224,000000,61.8633,62.5781,61.8445,62.5442,186846.78297812,0
+EFX.US,D,20131226,000000,62.5532,62.7689,62.2898,62.6973,278975.90397961,0
+EFX.US,D,20131227,000000,62.7073,62.7232,62.3236,62.6336,316783.89402457,0
+EFX.US,D,20131230,000000,62.6973,63.1227,62.6336,62.8603,492542.10388661,0
+EFX.US,D,20131231,000000,62.9965,63.0492,62.3434,62.6258,492348.9442025,0
+EFX.US,D,20140102,000000,62.4985,62.7689,61.8176,62.0463,371072.83170043,0
+EFX.US,D,20140103,000000,62.1457,62.6605,62.1367,62.4528,347315.19659462,0
+EFX.US,D,20140106,000000,62.4528,62.5074,61.8096,61.8723,314225.53425011,0
+EFX.US,D,20140107,000000,62.4349,62.4448,61.925,62.2987,353983.22985658,0
+EFX.US,D,20140108,000000,62.1268,62.4349,61.5562,62.3076,491798.64031078,0
+EFX.US,D,20140109,000000,62.4061,62.5869,61.8008,62.3236,346042.55596752,0
+EFX.US,D,20140110,000000,62.5074,62.5442,61.907,62.3623,275165.02437848,0
+EFX.US,D,20140113,000000,61.8345,62.2898,61.0353,61.1387,514449.63139304,0
+EFX.US,D,20140114,000000,61.3236,61.8096,60.7033,61.7629,485028.99700665,0
+EFX.US,D,20140115,000000,61.8982,62.7232,61.8982,62.6426,604092.82750162,0
+EFX.US,D,20140116,000000,61.591,62.7073,61.5393,62.6526,866250.76044316,0
+EFX.US,D,20140117,000000,62.9707,64.6565,62.6526,64.1108,1203977.3895936,0
+EFX.US,D,20140121,000000,64.3136,64.5541,62.9965,63.6953,927913.97147602,0
+EFX.US,D,20140122,000000,63.903,64.9189,63.7678,64.7619,770418.40612282,0
+EFX.US,D,20140123,000000,64.0203,64.1197,63.259,63.7042,475256.32423858,0
+EFX.US,D,20140124,000000,63.5591,63.8325,63.0412,63.241,926283.1806013,0
+EFX.US,D,20140127,000000,63.2073,63.4021,62.4985,62.5532,1016253.3397169,0
+EFX.US,D,20140128,000000,62.5363,62.8514,62.2162,62.425,690048.88693169,0
+EFX.US,D,20140129,000000,61.9786,62.4717,61.7271,62.0184,479642.65873197,0
+EFX.US,D,20140130,000000,62.4985,64.2022,62.1457,64.1197,819415.573286,0
+EFX.US,D,20140131,000000,63.0492,64.2112,62.924,63.5045,842405.59985548,0
+EFX.US,D,20140203,000000,63.4578,63.6396,61.4588,61.7461,875175.34147318,0
+EFX.US,D,20140204,000000,61.925,63.1883,61.5313,62.8693,901430.97395218,0
+EFX.US,D,20140205,000000,62.6426,62.9428,61.6258,61.7461,1122862.3947466,0
+EFX.US,D,20140206,000000,61.8534,63.74,61.6814,63.6674,674588.06388251,0
+EFX.US,D,20140207,000000,63.903,64.5631,63.6764,64.3136,765418.38721636,0
+EFX.US,D,20140210,000000,64.1734,64.6098,63.9816,64.5004,684056.91256411,0
+EFX.US,D,20140211,000000,64.5174,64.899,64.1287,64.5631,750265.41241375,0
+EFX.US,D,20140212,000000,64.6942,64.9984,64.402,64.7022,726686.85243174,0
+EFX.US,D,20140213,000000,64.2936,65.1992,63.9726,65.1107,719979.58360893,0
+EFX.US,D,20140214,000000,63.1039,64.7182,62.254,63.2688,1602524.1682391,0
+EFX.US,D,20140218,000000,62.5074,63.3732,62.1804,63.25,1147491.260511,0
+EFX.US,D,20140219,000000,62.9875,64.0303,62.8871,63.412,996608.39621858,0
+EFX.US,D,20140220,000000,62.0651,63.5502,62.0651,63.2152,921173.50333251,0
+EFX.US,D,20140221,000000,62.7222,63.1983,62.0134,62.6675,1437939.0388549,0
+EFX.US,D,20140224,000000,62.8067,63.915,62.6863,63.5243,593159.18454883,0
+EFX.US,D,20140225,000000,63.5502,63.7509,62.9786,63.241,502050.18812904,0
+EFX.US,D,20140226,000000,63.4498,64.1774,63.4498,63.5342,888104.96782846,0
+EFX.US,D,20140227,000000,63.5055,63.9487,63.4498,63.6973,582291.94023745,0
+EFX.US,D,20140228,000000,63.8076,63.9487,63.4408,63.7321,693966.40677509,0
+EFX.US,D,20140303,000000,63.3742,63.576,62.8961,63.2788,382875.69323172,0
+EFX.US,D,20140304,000000,63.8345,64.398,63.6516,64.2886,707291.40685879,0
+EFX.US,D,20140305,000000,64.2976,64.3076,63.4865,63.576,371714.6852341,0
+EFX.US,D,20140306,000000,63.8533,64.0661,63.4587,64.0333,389286.18024821,0
+EFX.US,D,20140307,000000,64.2509,64.7499,63.8076,64.3712,866072.69135937,0
+EFX.US,D,20140310,000000,64.3623,64.8136,63.9239,64.8136,682851.67661845,0
+EFX.US,D,20140311,000000,64.8583,65.3225,64.4229,64.8136,727042.99059932,0
+EFX.US,D,20140312,000000,64.3443,65.4983,64.3344,65.4606,663503.51492651,0
+EFX.US,D,20140313,000000,65.4983,66.0918,65.1246,65.1982,1033537.1072848,0
+EFX.US,D,20140314,000000,65.0153,65.3145,64.5134,64.6158,631369.59060236,0
+EFX.US,D,20140317,000000,64.8403,65.4606,64.7082,65.0809,614137.13107546,0
+EFX.US,D,20140318,000000,65.1883,66.2678,65.1336,66.2309,538523.16306559,0
+EFX.US,D,20140319,000000,66.1415,66.3165,64.7082,65.0988,506690.04470783,0
+EFX.US,D,20140320,000000,65.0451,65.4983,64.7499,65.4983,416790.3083938,0
+EFX.US,D,20140321,000000,65.9129,66.0351,64.732,64.7837,910039.65841546,0
+EFX.US,D,20140324,000000,64.8682,65.0153,63.8345,64.1962,613738.73922699,0
+EFX.US,D,20140325,000000,64.4407,64.5134,63.5243,63.7321,713018.79270073,0
+EFX.US,D,20140326,000000,64.075,64.2231,62.923,62.9328,535681.10000507,0
+EFX.US,D,20140327,000000,63.0303,63.0303,62.2947,62.4697,601374.50736374,0
+EFX.US,D,20140328,000000,62.6317,63.1039,61.911,62.0313,876065.68689213,0
+EFX.US,D,20140331,000000,62.5234,62.6128,61.7868,61.8832,1750419.0936678,0
+EFX.US,D,20140401,000000,62.0601,63.5432,62.0601,63.4319,1193115.1754823,0
+EFX.US,D,20140402,000000,63.568,63.8533,63.1138,63.1317,497191.01482559,0
+EFX.US,D,20140403,000000,63.3504,63.3504,62.5939,62.8861,616677.38212955,0
+EFX.US,D,20140404,000000,63.1138,63.1694,61.576,61.585,608100.89094695,0
+EFX.US,D,20140407,000000,61.4886,61.7669,60.2929,60.6944,798794.77096698,0
+EFX.US,D,20140408,000000,60.767,61.085,60.6109,60.9419,722208.9682964,0
+EFX.US,D,20140409,000000,61.093,61.7868,61.0363,61.7868,569297.92732081,0
+EFX.US,D,20140410,000000,61.758,61.9747,60.0483,60.0483,830163.09883483,0
+EFX.US,D,20140411,000000,59.7411,60.3306,58.9469,59.1657,812826.0111457,0
+EFX.US,D,20140414,000000,59.7411,59.7859,58.9002,59.5136,684093.13000488,0
+EFX.US,D,20140415,000000,59.608,60.2382,59.2094,60.1696,583103.81453474,0
+EFX.US,D,20140416,000000,60.5921,61.4429,60.3406,61.4031,652348.54316901,0
+EFX.US,D,20140417,000000,62.1675,62.8404,61.7958,62.413,862619.96200586,0
+EFX.US,D,20140421,000000,62.3295,62.6128,61.8832,62.1228,435062.00726281,0
+EFX.US,D,20140422,000000,62.088,62.5939,61.8037,62.2689,359723.6942188,0
+EFX.US,D,20140423,000000,63.568,64.0491,63.0671,63.7321,1112658.1308094,0
+EFX.US,D,20140424,000000,61.9587,63.3057,61.1307,62.8404,1820860.0038876,0
+EFX.US,D,20140425,000000,62.8314,63.1138,62.3395,62.6675,959625.35899118,0
+EFX.US,D,20140428,000000,62.8146,63.3235,62.3773,63.2231,861913.72191082,0
+EFX.US,D,20140429,000000,63.5502,63.7698,63.0949,63.6128,609114.97928854,0
+EFX.US,D,20140430,000000,63.5939,64.4318,63.3424,64.415,557118.8068215,0
+EFX.US,D,20140501,000000,64.415,64.415,63.7887,64.2331,468999.76134537,0
+EFX.US,D,20140502,000000,64.1864,65.0054,64.085,64.5044,540420.55454598,0
+EFX.US,D,20140505,000000,64.1227,64.5044,63.7977,64.4318,282659.01649803,0
+EFX.US,D,20140506,000000,64.1227,64.4954,63.9587,64.3811,556204.31644203,0
+EFX.US,D,20140507,000000,64.5134,64.7002,63.9846,64.6525,504981.78875146,0
+EFX.US,D,20140508,000000,64.5681,65.0352,64.1595,64.4667,424364.78371506,0
+EFX.US,D,20140509,000000,64.406,64.7936,64.2231,64.7936,419183.67760475,0
+EFX.US,D,20140512,000000,65.0451,65.232,64.8771,65.1783,409774.18528442,0
+EFX.US,D,20140513,000000,65.2588,65.2787,64.4318,64.6714,694185.72349977,0
+EFX.US,D,20140514,000000,64.6256,64.8224,63.9487,64.6158,764856.01084439,0
+EFX.US,D,20140515,000000,64.5869,64.5869,63.6516,64.0333,434116.32964268,0
+EFX.US,D,20140516,000000,63.9756,64.3712,63.6317,64.3443,431929.19863611,0
+EFX.US,D,20140519,000000,64.1048,64.4954,64.0421,64.2609,898718.69005443,0
+EFX.US,D,20140520,000000,64.1962,64.2609,63.0124,63.1883,733972.59426686,0
+EFX.US,D,20140521,000000,63.4139,63.7072,63.3514,63.3514,891343.41065741,0
+EFX.US,D,20140522,000000,63.4239,63.7718,63.1406,63.4041,974493.62446774,0
+EFX.US,D,20140523,000000,63.4597,63.6147,63.3514,63.4776,521712.23430767,0
+EFX.US,D,20140527,000000,63.6436,64.3116,63.5959,64.2369,476842.84935236,0
+EFX.US,D,20140528,000000,64.2837,64.728,64.1714,64.2181,441035.87291,0
+EFX.US,D,20140529,000000,64.2459,64.5272,63.8722,64.2459,634996.36487957,0
+EFX.US,D,20140530,000000,64.079,64.6962,64.079,64.6306,473371.00523844,0
+EFX.US,D,20140602,000000,64.8374,65.3781,64.2002,64.4199,368654.31148894,0
+EFX.US,D,20140603,000000,64.1366,64.3295,63.6058,63.9179,502625.64302129,0
+EFX.US,D,20140604,000000,63.8464,64.738,63.8464,64.6028,323102.83139911,0
+EFX.US,D,20140605,000000,64.7817,65.0024,64.3295,64.9318,208471.61323852,0
+EFX.US,D,20140606,000000,65.1058,65.6504,64.8653,65.6316,287146.96103359,0
+EFX.US,D,20140609,000000,65.6017,66.3095,65.4983,66.1197,424566.99775937,0
+EFX.US,D,20140610,000000,66.2251,66.2995,65.6893,65.727,450133.4928237,0
+EFX.US,D,20140611,000000,65.4895,65.7558,65.398,65.5253,263735.40369514,0
+EFX.US,D,20140612,000000,65.4079,65.4258,64.8374,65.0511,293953.82781851,0
+EFX.US,D,20140613,000000,65.0779,65.5322,64.7042,65.4447,252922.48554492,0
+EFX.US,D,20140616,000000,65.3404,65.6117,64.8453,65.0968,357402.75988939,0
+EFX.US,D,20140617,000000,64.903,65.6604,64.8653,65.3493,252017.04952565,0
+EFX.US,D,20140618,000000,65.3493,65.3592,64.6773,65.2926,442966.46371111,0
+EFX.US,D,20140619,000000,65.3304,66.4278,65.2042,66.4189,519620.67710313,0
+EFX.US,D,20140620,000000,66.4924,67.0013,66.1107,66.8741,697019.7382401,0
+EFX.US,D,20140623,000000,66.8482,66.8741,66.2151,66.4456,523491.91910556,0
+EFX.US,D,20140624,000000,66.394,66.9397,66.1822,66.1991,797938.63090874,0
+EFX.US,D,20140625,000000,65.9239,66.5371,65.5839,65.737,579339.21277459,0
+EFX.US,D,20140626,000000,65.7995,66.0928,65.2479,66.065,196895.11071205,0
+EFX.US,D,20140627,000000,65.9239,66.3741,65.6991,66.3462,935883.8205257,0
+EFX.US,D,20140630,000000,66.3264,66.7001,66.0073,66.2251,395987.41283088,0
+EFX.US,D,20140701,000000,66.4924,66.6455,65.9993,66.065,791906.41494031,0
+EFX.US,D,20140702,000000,66.0928,66.3741,65.8085,66.0073,463431.32982682,0
+EFX.US,D,20140703,000000,66.1435,66.6027,66.0928,66.3741,445606.31272731,0
+EFX.US,D,20140707,000000,66.2995,66.5192,65.737,66.5192,498347.96085023,0
+EFX.US,D,20140708,000000,66.4824,66.6196,66.1267,66.3652,514216.23010807,0
+EFX.US,D,20140709,000000,66.4278,66.9218,66.4189,66.7747,438144.51388844,0
+EFX.US,D,20140710,000000,66.1107,67.2497,65.737,67.0013,581483.08406024,0
+EFX.US,D,20140711,000000,66.8641,66.9924,66.4636,66.9486,514156.8737468,0
+EFX.US,D,20140714,000000,67.2955,67.4963,67.1474,67.201,240968.71801041,0
+EFX.US,D,20140715,000000,67.201,67.4883,66.7936,67.4228,511201.12816387,0
+EFX.US,D,20140716,000000,67.541,67.7329,67.1573,67.4963,312014.25828303,0
+EFX.US,D,20140717,000000,67.1763,67.5947,67.1046,67.2399,661528.65836447,0
+EFX.US,D,20140718,000000,67.2687,67.2955,66.8482,66.9486,678936.16885508,0
+EFX.US,D,20140721,000000,66.9118,66.9118,66.2995,66.727,386309.30782483,0
+EFX.US,D,20140722,000000,67.231,68.1971,67.0292,68.0738,538298.81614081,0
+EFX.US,D,20140723,000000,68.0798,68.1355,67.7667,67.9347,455064.09496867,0
+EFX.US,D,20140724,000000,67.6523,70.014,67.4048,69.9416,710058.0169177,0
+EFX.US,D,20140725,000000,69.8352,70.3005,69.6841,70.0987,544524.19179335,0
+EFX.US,D,20140728,000000,70.033,70.3709,69.7428,70.2537,552306.91739905,0
+EFX.US,D,20140729,000000,70.2069,70.526,69.9316,70.2069,699567.03157433,0
+EFX.US,D,20140730,000000,70.4713,70.9733,70.0617,70.4713,898255.91164457,0
+EFX.US,D,20140731,000000,70.1384,70.2715,69.4137,69.4674,824632.89683708,0
+EFX.US,D,20140801,000000,69.4038,69.7527,68.6582,69.0191,602392.61986542,0
+EFX.US,D,20140804,000000,69.1692,69.367,68.7449,69.2826,408639.37214025,0
+EFX.US,D,20140805,000000,69.0568,69.3571,68.5638,68.875,434595.20469287,0
+EFX.US,D,20140806,000000,68.4436,68.7119,67.7767,67.8154,1013690.9557822,0
+EFX.US,D,20140807,000000,67.9724,68.3183,67.6623,67.9347,586125.95875908,0
+EFX.US,D,20140808,000000,67.9824,69.0668,67.6623,69.0281,324187.3425422,0
+EFX.US,D,20140811,000000,69.1394,69.6841,69.0371,69.4237,298233.52206963,0
+EFX.US,D,20140812,000000,69.4237,69.8352,69.375,69.5519,371051.70485998,0
+EFX.US,D,20140813,000000,69.7905,70.2258,69.5608,70.1524,252541.19637681,0
+EFX.US,D,20140814,000000,70.2537,70.5827,70.1284,70.5727,313607.82567696,0
+EFX.US,D,20140815,000000,70.7537,71.3391,70.3005,70.526,570273.78614158,0
+EFX.US,D,20140818,000000,70.8103,71.3868,70.7537,71.1741,329726.59890014,0
+EFX.US,D,20140819,000000,71.1493,71.5399,71.1403,71.4245,287111.74963284,0
+EFX.US,D,20140820,000000,71.5666,72.1184,71.3301,71.9614,562757.66114155,0
+EFX.US,D,20140821,000000,71.8064,72.0419,71.3679,71.8698,290323.02938121,0
+EFX.US,D,20140822,000000,71.861,72.1085,71.5589,71.6125,304461.91584223,0
+EFX.US,D,20140825,000000,71.8521,72.2734,71.5666,72.1552,395571.91830204,0
+EFX.US,D,20140826,000000,72.3381,72.4752,71.861,71.9166,323798.00505392,0
+EFX.US,D,20140827,000000,71.8064,71.8064,71.2267,71.4972,297971.95166406,0
+EFX.US,D,20140828,000000,71.3481,71.9892,71.1125,71.8521,260123.72001824,0
+EFX.US,D,20140829,000000,72.0985,72.6939,71.8261,72.1373,300470.95507726,0
+EFX.US,D,20140902,000000,72.2933,72.6402,71.678,72.0796,585571.63070729,0
+EFX.US,D,20140903,000000,72.2734,72.5468,72.0886,72.2377,291258.64660112,0
+EFX.US,D,20140904,000000,72.2377,72.6492,72.0269,72.2933,241383.20649924,0
+EFX.US,D,20140905,000000,72.347,73.2168,72.2009,73.1412,394920.00436816,0
+EFX.US,D,20140908,000000,72.9871,73.0875,72.172,72.182,450078.16062252,0
+EFX.US,D,20140909,000000,72.1283,72.1283,71.4058,71.5399,419855.71233906,0
+EFX.US,D,20140910,000000,71.668,72.1552,71.5746,71.9892,412687.67718644,0
+EFX.US,D,20140911,000000,71.7794,72.0886,71.678,71.8261,345633.0976788,0
+EFX.US,D,20140912,000000,72.1085,72.1462,71.2824,71.4972,398578.97192606,0
+EFX.US,D,20140915,000000,71.8988,72.0269,71.2725,71.5499,476293.55150066,0
+EFX.US,D,20140916,000000,71.5589,71.5589,71.0559,71.3778,507763.48941068,0
+EFX.US,D,20140917,000000,71.4682,71.6026,71.029,71.2188,426547.89056155,0
+EFX.US,D,20140918,000000,71.4782,71.6125,71.1214,71.2367,374888.74150168,0
+EFX.US,D,20140919,000000,71.688,71.7606,70.1234,70.3152,1223237.0197637,0
+EFX.US,D,20140922,000000,70.1572,70.2318,69.1315,69.4893,853717.51385632,0
+EFX.US,D,20140923,000000,69.2159,69.4993,68.9117,68.9307,440722.99446334,0
+EFX.US,D,20140924,000000,68.7916,69.4267,68.5997,69.1036,600006.29293461,0
+EFX.US,D,20140925,000000,68.9654,69.1225,67.703,68.0062,806008.07792055,0
+EFX.US,D,20140926,000000,68.0251,68.3541,67.6006,68.3263,1002958.5208338,0
+EFX.US,D,20140929,000000,67.8959,68.206,67.5917,68.0619,624946.02506559,0
+EFX.US,D,20140930,000000,68.1802,68.6852,68.0798,68.4526,1052295.7295242,0
+EFX.US,D,20141001,000000,68.364,68.4894,66.9615,67.226,542332.03058668,0
+EFX.US,D,20141002,000000,67.1445,67.4923,66.8234,67.1912,508471.74158576,0
+EFX.US,D,20141003,000000,67.5212,68.206,67.3274,67.8124,587770.83419411,0
+EFX.US,D,20141006,000000,67.9238,68.2597,67.7299,67.9327,393964.26634781,0
+EFX.US,D,20141007,000000,67.4845,67.6006,66.5123,66.5401,541784.74481502,0
+EFX.US,D,20141008,000000,66.7975,67.6773,66.2001,67.6106,497264.45574715,0
+EFX.US,D,20141009,000000,67.6206,67.7299,66.1454,66.2171,423246.06721124,0
+EFX.US,D,20141010,000000,66.3383,66.9158,65.6017,65.6316,484620.54475796,0
+EFX.US,D,20141013,000000,65.7738,65.9805,64.6645,64.7609,654153.37896744,0
+EFX.US,D,20141014,000000,64.9477,65.7648,64.8423,65.229,548956.80412773,0
+EFX.US,D,20141015,000000,64.3533,64.7708,63.2321,64.4507,717013.77762579,0
+EFX.US,D,20141016,000000,63.5452,65.8959,63.3604,65.7181,1188116.1626159,0
+EFX.US,D,20141017,000000,66.395,66.9516,65.8542,66.7498,620449.02616985,0
+EFX.US,D,20141020,000000,66.4049,66.8611,66.3662,66.8164,611316.1948554,0
+EFX.US,D,20141021,000000,67.4845,68.6095,67.1623,68.4526,813188.18555342,0
+EFX.US,D,20141022,000000,68.2975,68.4993,67.6106,67.6504,765290.62013364,0
+EFX.US,D,20141023,000000,67.8313,68.2786,66.5123,66.6584,1149114.0030655,0
+EFX.US,D,20141024,000000,66.712,67.7379,66.3572,67.6773,1074134.8463092,0
+EFX.US,D,20141027,000000,67.546,68.545,67.3094,68.5091,656044.73420772,0
+EFX.US,D,20141028,000000,68.884,69.3879,68.8014,69.3879,463491.69222811,0
+EFX.US,D,20141029,000000,69.2249,69.5807,68.1524,68.5638,629808.21648911,0
+EFX.US,D,20141030,000000,68.2319,69.5091,68.0868,69.2069,676581.02916494,0
+EFX.US,D,20141031,000000,70.2128,70.2318,69.0291,69.369,621946.01372172,0
+EFX.US,D,20141103,000000,69.4356,69.8113,69.0211,69.5628,572088.68234022,0
+EFX.US,D,20141104,000000,69.4793,69.6781,69.1125,69.1881,410946.22190937,0
+EFX.US,D,20141105,000000,69.378,70.1572,69.1881,69.9993,603252.78408373,0
+EFX.US,D,20141106,000000,70.2408,71.029,70.019,71.019,522217.26639841,0
+EFX.US,D,20141107,000000,71.0737,71.2267,70.6264,71.2267,536661.98902596,0
+EFX.US,D,20141110,000000,71.1393,71.688,71.0469,71.678,330225.59475076,0
+EFX.US,D,20141111,000000,71.668,72.0339,71.4245,71.6493,409375.79343594,0
+EFX.US,D,20141112,000000,71.5072,72.1642,71.3301,72.0339,429464.40058363,0
+EFX.US,D,20141113,000000,72.0339,72.3201,71.4505,71.7417,442376.92425856,0
+EFX.US,D,20141114,000000,71.8261,71.9792,71.182,71.6223,320410.6683018,0
+EFX.US,D,20141117,000000,71.3679,71.8698,71.1214,71.5589,379358.57731684,0
+EFX.US,D,20141118,000000,71.4325,72.356,71.1661,72.1373,595484.14303833,0
+EFX.US,D,20141119,000000,71.9087,72.2466,71.4415,71.7148,590703.44085654,0
+EFX.US,D,20141120,000000,71.5746,71.8421,71.1473,71.8421,443342.72267912,0
+EFX.US,D,20141121,000000,72.4404,72.5319,71.8162,72.1572,530104.62016634,0
+EFX.US,D,20141124,000000,72.348,73.2963,71.8162,73.1462,694779.2871124,0
+EFX.US,D,20141125,000000,72.9911,73.4504,72.7893,73.2039,625753.8752028,0
+EFX.US,D,20141126,000000,73.4404,73.506,72.677,72.9117,433285.34058498,0
+EFX.US,D,20141128,000000,72.8747,73.506,72.845,73.0925,187604.33111425,0
+EFX.US,D,20141201,000000,72.9811,73.8827,72.6602,72.9554,763478.74205507,0
+EFX.US,D,20141202,000000,72.9811,73.506,72.6055,73.4971,455129.48757007,0
+EFX.US,D,20141203,000000,73.827,74.9393,73.515,74.7823,782608.59306235,0
+EFX.US,D,20141204,000000,74.8658,75.3439,74.2118,74.3439,562558.46521731,0
+EFX.US,D,20141205,000000,74.2605,74.5824,74.2306,74.3729,624195.51920961,0
+EFX.US,D,20141208,000000,74.4433,74.8191,74.1681,74.4136,550859.22580823,0
+EFX.US,D,20141209,000000,74.2118,74.8012,73.6541,74.7277,490435.45608176,0
+EFX.US,D,20141210,000000,74.6481,74.8936,73.8172,74.0677,696125.36866106,0
+EFX.US,D,20141211,000000,74.2962,75.2415,74.1312,74.4703,582723.53140665,0
+EFX.US,D,20141212,000000,74.4703,74.6561,73.1462,73.1652,767473.72698012,0
+EFX.US,D,20141215,000000,73.4693,73.8927,72.8847,73.3767,537504.04452388,0
+EFX.US,D,20141216,000000,73.2208,74.2505,72.9554,73.1372,600191.40429855,0
+EFX.US,D,20141217,000000,73.0191,73.1939,71.9802,72.677,1424040.595959,0
+EFX.US,D,20141218,000000,73.2863,74.497,73.2129,74.4613,789492.92492892,0
+EFX.US,D,20141219,000000,74.7178,74.7178,74.1918,74.4791,1010022.9338642,0
+EFX.US,D,20141222,000000,74.6561,75.2415,74.4136,74.7277,458359.88207884,0
+EFX.US,D,20141223,000000,74.8012,75.7307,74.7445,75.2892,444764.25722938,0
+EFX.US,D,20141224,000000,75.4085,75.7494,75.1153,75.4822,126481.36357289,0
+EFX.US,D,20141226,000000,75.673,75.9255,75.2505,75.2804,158928.16634371,0
+EFX.US,D,20141229,000000,75.0517,75.3798,74.8748,75.1243,249184.04082533,0
+EFX.US,D,20141230,000000,75.1153,75.1521,74.8102,74.9393,277930.62839736,0
+EFX.US,D,20141231,000000,74.9393,75.178,74.2962,74.3062,565747.61208521,0
+EFX.US,D,20150102,000000,74.7635,75.1153,74.0677,74.7178,467970.58240347,0
+EFX.US,D,20150105,000000,74.1681,74.5447,73.9294,74.0954,763705.10105988,0
+EFX.US,D,20150106,000000,73.9851,74.3966,73.1552,73.506,690372.83181858,0
+EFX.US,D,20150107,000000,73.9294,74.8658,73.6631,74.7445,419872.81501943,0
+EFX.US,D,20150108,000000,75.0417,76.5576,74.9215,76.3438,714496.6654922,0
+EFX.US,D,20150109,000000,76.5765,76.6113,75.986,76.0229,576882.46304228,0
+EFX.US,D,20150112,000000,76.2087,76.2574,75.673,75.9155,507054.23119558,0
+EFX.US,D,20150113,000000,76.4184,77.2823,75.7307,76.3985,516727.30600154,0
+EFX.US,D,20150114,000000,75.7217,76.2921,75.5179,76.2474,464849.84625702,0
+EFX.US,D,20150115,000000,76.3886,76.7415,75.683,75.9772,506814.79367048,0
+EFX.US,D,20150116,000000,75.8876,76.5953,75.4552,76.5576,810440.69025493,0
+EFX.US,D,20150120,000000,76.7703,77.1382,75.657,76.817,605306.11176744,0
+EFX.US,D,20150121,000000,76.817,77.6499,76.6639,77.5595,541388.36504659,0
+EFX.US,D,20150122,000000,77.7991,78.7085,77.5228,78.7085,496820.79209771,0
+EFX.US,D,20150123,000000,78.468,78.9193,78.3209,78.3209,362264.95131291,0
+EFX.US,D,20150126,000000,78.2762,78.5327,77.6858,78.2672,671546.80489776,0
+EFX.US,D,20150127,000000,77.6242,78.966,77.3925,78.4949,683729.94955716,0
+EFX.US,D,20150128,000000,78.6598,79.306,78.1281,78.3031,620467.13489024,0
+EFX.US,D,20150129,000000,78.3109,78.4492,77.32,78.2951,587233.60882266,0
+EFX.US,D,20150130,000000,77.5765,78.3031,77.301,77.6042,685597.1598369,0
+EFX.US,D,20150202,000000,77.5595,77.809,76.143,77.6042,706338.68695851,0
+EFX.US,D,20150203,000000,78.2285,78.6161,77.6679,78.3756,543208.29144534,0
+EFX.US,D,20150204,000000,78.1758,78.7523,77.7991,78.1281,817990.01457565,0
+EFX.US,D,20150205,000000,78.1281,78.5594,77.8736,78.5039,680362.73360546,0
+EFX.US,D,20150206,000000,78.4492,78.981,78.1013,78.3389,515385.24861296,0
+EFX.US,D,20150209,000000,78.1658,78.6499,77.978,78.1381,454423.24747503,0
+EFX.US,D,20150210,000000,78.3756,78.7802,77.8458,78.5327,886328.30115063,0
+EFX.US,D,20150211,000000,78.5973,78.8906,78.2385,78.5327,1035118.6021985,0
+EFX.US,D,20150212,000000,80.2424,85.3426,80.129,85.2123,1382864.3839223,0
+EFX.US,D,20150213,000000,84.3306,85.1189,83.3724,85.0463,1237149.5472199,0
+EFX.US,D,20150217,000000,84.6228,85.764,84.3396,85.0095,956873.8395326,0
+EFX.US,D,20150218,000000,84.9727,85.5532,84.9638,85.4518,960009.66627936,0
+EFX.US,D,20150219,000000,85.1735,85.9309,85.1735,85.435,873000.28294687,0
+EFX.US,D,20150220,000000,85.3256,86.6924,84.9181,86.0205,1947700.5237481,0
+EFX.US,D,20150223,000000,86.093,86.4717,85.1566,85.764,770868.10601239,0
+EFX.US,D,20150224,000000,85.6258,85.8564,85.4061,85.5145,796721.32248283,0
+EFX.US,D,20150225,000000,85.435,85.6904,85.0284,85.5234,737460.53502112,0
+EFX.US,D,20150226,000000,85.5234,85.9121,85.3504,85.6447,808466.83973289,0
+EFX.US,D,20150227,000000,85.8654,86.1686,85.435,85.7908,837928.72176016,0
+EFX.US,D,20150302,000000,86.1317,87.4677,85.9936,87.412,787032.15103654,0
+EFX.US,D,20150303,000000,87.1347,87.3206,86.6118,87.258,652495.42501214,0
+EFX.US,D,20150304,000000,86.8475,87.0453,86.5006,86.602,458827.69068881,0
+EFX.US,D,20150305,000000,86.5562,87.0204,86.4449,86.8286,584466.99876376,0
+EFX.US,D,20150306,000000,86.2798,87.082,85.9658,86.0682,472064.15925062,0
+EFX.US,D,20150309,000000,86.5095,86.5463,85.3494,85.6904,829019.23133048,0
+EFX.US,D,20150310,000000,85.2849,85.4588,84.7779,84.8068,648374.6850844,0
+EFX.US,D,20150311,000000,84.7779,85.255,84.2988,84.3515,622335.35121002,0
+EFX.US,D,20150312,000000,84.7412,85.1815,84.612,84.7968,811548.34031851,0
+EFX.US,D,20150313,000000,84.8803,85.1915,84.2611,84.4837,555933.69167626,0
+EFX.US,D,20150316,000000,84.8803,85.3962,84.8068,84.9608,681461.32930885,0
+EFX.US,D,20150317,000000,84.7869,84.9529,84.2988,84.7779,554630.86984852,0
+EFX.US,D,20150318,000000,84.7412,85.6984,84.1517,85.425,721498.70404128,0
+EFX.US,D,20150319,000000,85.3047,85.8007,85.1358,85.5225,515573.37809697,0
+EFX.US,D,20150320,000000,85.773,86.0125,85.1448,85.7908,764786.59408291,0
+EFX.US,D,20150323,000000,85.9936,86.2153,85.5522,85.5522,399372.73750297,0
+EFX.US,D,20150324,000000,85.3416,85.5771,84.9608,84.9698,433985.5444399,0
+EFX.US,D,20150325,000000,84.8972,85.2372,84.0016,84.095,870029.44676362,0
+EFX.US,D,20150326,000000,83.9926,84.9976,83.606,84.6358,520996.93985244,0
+EFX.US,D,20150327,000000,84.6457,85.2103,84.3694,84.768,731912.22430299,0
+EFX.US,D,20150330,000000,85.1448,86.2341,85.1169,86.0215,595207.48203243,0
+EFX.US,D,20150331,000000,85.5602,86.2798,85.5602,85.7143,604717.57835492,0
+EFX.US,D,20150401,000000,85.8465,85.9399,84.7968,85.7053,511992.88166073,0
+EFX.US,D,20150402,000000,85.7143,86.6497,85.6149,86.1507,434201.8430445,0
+EFX.US,D,20150406,000000,85.6815,87.2381,85.4956,86.4638,684394.94201131,0
+EFX.US,D,20150407,000000,86.4737,86.6695,85.3494,85.3773,498456.61317254,0
+EFX.US,D,20150408,000000,85.2949,85.9499,84.8803,85.5861,601611.93280879,0
+EFX.US,D,20150409,000000,85.5861,85.764,84.8167,85.6636,339152.18786082,0
+EFX.US,D,20150410,000000,85.6716,86.1219,85.2014,86.094,409789.27588474,0
+EFX.US,D,20150413,000000,86.0125,86.592,85.9031,86.1784,408486.454057,0
+EFX.US,D,20150414,000000,86.3177,86.602,85.6348,86.5463,399807.34679221,0
+EFX.US,D,20150415,000000,86.5463,86.9627,86.0215,86.4806,308475.00948768,0
+EFX.US,D,20150416,000000,86.2521,86.4737,85.5423,86.0215,276248.52948155,0
+EFX.US,D,20150417,000000,85.6904,86.1029,84.435,84.6457,290874.33931295,0
+EFX.US,D,20150420,000000,85.8375,86.4359,85.7143,86.0303,358178.4167459,0
+EFX.US,D,20150421,000000,86.4449,87.1546,86.1407,87.082,518891.29808761,0
+EFX.US,D,20150422,000000,86.9826,87.3047,85.9031,86.8116,768724.23472675,0
+EFX.US,D,20150423,000000,90.4099,91.5162,89.5958,90.6951,1244448.3675752,0
+EFX.US,D,20150424,000000,90.8055,91.2201,90.4179,90.7798,591259.78098839,0
+EFX.US,D,20150427,000000,90.7876,91.3562,90.3155,90.3811,606927.84828197,0
+EFX.US,D,20150428,000000,90.3443,90.7051,89.8016,90.057,437905.07636335,0
+EFX.US,D,20150429,000000,89.9736,90.2439,89.5252,89.7847,654771.0875406,0
+EFX.US,D,20150430,000000,89.8751,90.4179,88.898,89.3403,706093.21319329,0
+EFX.US,D,20150501,000000,90.0103,90.6376,89.7191,90.575,544975.90376297,0
+EFX.US,D,20150504,000000,91.1803,92.3601,90.9447,91.9675,668226.87282707,0
+EFX.US,D,20150505,000000,91.4685,91.7727,90.7528,90.8135,1086805.920379,0
+EFX.US,D,20150506,000000,90.8135,91.2498,90.236,90.8235,768698.07768619,0
+EFX.US,D,20150507,000000,90.3255,91.0272,89.9736,90.2698,834934.74665642,0
+EFX.US,D,20150508,000000,90.8492,91.8761,90.4546,91.1445,453079.17800642,0
+EFX.US,D,20150511,000000,90.9726,92.1116,90.9726,91.6156,656940.10982677,0
+EFX.US,D,20150512,000000,91.2498,91.3055,90.6664,90.6853,651837.47483813,0
+EFX.US,D,20150513,000000,90.6277,90.9904,89.9557,90.5292,668334.51910937,0
+EFX.US,D,20150514,000000,91.1544,91.9108,91.0371,91.8094,613763.89022752,0
+EFX.US,D,20150515,000000,91.9298,92.3412,91.0083,91.1544,661122.21819581,0
+EFX.US,D,20150518,000000,91.23,92.704,91.1445,92.4884,479049.09511934,0
+EFX.US,D,20150519,000000,92.5152,92.5152,92.1016,92.3701,413763.13396934,0
+EFX.US,D,20150520,000000,92.3134,92.6216,91.8831,92.0759,410660.50654329,0
+EFX.US,D,20150521,000000,91.733,92.5341,91.6226,92.4795,384264.02846128,0
+EFX.US,D,20150522,000000,92.4318,93.1534,92.4218,92.6862,537233.41975812,0
+EFX.US,D,20150526,000000,92.5529,92.704,91.2658,91.5322,591771.85535929,0
+EFX.US,D,20150527,000000,91.5132,93.0401,91.2856,92.7896,430456.35604475,0
+EFX.US,D,20150528,000000,92.6941,93.2956,92.2767,92.704,402824.46081646,0
+EFX.US,D,20150529,000000,92.4884,92.9884,92.0928,92.7419,762467.67183354,0
+EFX.US,D,20150601,000000,92.7597,92.883,91.9008,92.4695,479271.42996406,0
+EFX.US,D,20150602,000000,91.733,91.8831,90.6704,90.8185,825691.25093962,0
+EFX.US,D,20150603,000000,90.9317,91.6603,90.8185,91.3115,674840.57992788,0
+EFX.US,D,20150604,000000,90.9407,91.2856,90.07,90.2021,369552.70522807,0
+EFX.US,D,20150605,000000,90.1077,90.5402,89.5262,90.4199,346181.38949047,0
+EFX.US,D,20150608,000000,90.5133,90.5402,89.7946,89.9298,525441.62466707,0
+EFX.US,D,20150609,000000,89.8483,90.8255,89.5511,90.7101,582357.33283885,0
+EFX.US,D,20150610,000000,90.8642,91.5779,90.8005,91.3443,468596.33929679,0
+EFX.US,D,20150611,000000,91.6326,92.049,91.4367,91.8551,301093.69385052,0
+EFX.US,D,20150612,000000,91.5132,91.5689,90.9506,91.0858,305288.88073985,0
+EFX.US,D,20150615,000000,91.2061,91.2459,89.8116,90.1734,560164.08996633,0
+EFX.US,D,20150616,000000,89.9755,90.394,89.6922,90.1266,493852.97403452,0
+EFX.US,D,20150617,000000,90.3851,90.579,89.8573,90.2648,706861.82776965,0
+EFX.US,D,20150618,000000,90.6704,91.8453,90.2907,91.7886,732713.03216004,0
+EFX.US,D,20150619,000000,91.6514,92.5927,91.3363,92.1683,571417.65364594,0
+EFX.US,D,20150622,000000,92.5729,93.4844,92.4795,92.9884,443656.6071658,0
+EFX.US,D,20150623,000000,93.21,93.21,92.3701,92.6405,438345.72189273,0
+EFX.US,D,20150624,000000,92.3601,92.8074,91.7707,91.7886,429155.54629706,0
+EFX.US,D,20150625,000000,90.1077,92.3601,90.1077,92.0928,543721.37185626,0
+EFX.US,D,20150626,000000,92.4148,92.9118,92.0032,92.3412,1732646.3906494,0
+EFX.US,D,20150629,000000,91.7429,92.213,90.0332,90.07,593164.21474893,0
+EFX.US,D,20150630,000000,90.7001,90.7001,89.6922,89.7479,686992.53734662,0
+EFX.US,D,20150701,000000,90.5322,90.9785,90.0799,90.9596,588292.96896523,0
+EFX.US,D,20150702,000000,91.0233,91.4566,90.1266,90.7827,399840.54611292,0
+EFX.US,D,20150706,000000,90.0799,90.5967,89.8851,90.4039,531607.64395835,0
+EFX.US,D,20150707,000000,90.6157,91.1594,89.4338,90.5402,915436.05709036,0
+EFX.US,D,20150708,000000,90.06,90.06,88.8881,89.0084,705128.42081274,0
+EFX.US,D,20150709,000000,89.6535,90.1177,88.9487,89.1675,765821.80926495,0
+EFX.US,D,20150710,000000,89.6625,90.579,89.415,90.3762,734340.80491469,0
+EFX.US,D,20150713,000000,90.8255,91.9198,90.8255,91.7886,619122.0593816,0
+EFX.US,D,20150714,000000,92.0202,92.0202,91.051,91.1037,762599.46307635,0
+EFX.US,D,20150715,000000,90.9954,91.5411,90.2728,91.1694,645586.94818506,0
+EFX.US,D,20150716,000000,91.5779,92.6305,91.2558,92.5529,660668.49414616,0
+EFX.US,D,20150717,000000,92.6017,92.6017,90.559,91.0948,853337.23072822,0
+EFX.US,D,20150720,000000,91.1227,91.7797,91.0769,91.2856,449603.30973241,0
+EFX.US,D,20150721,000000,91.1763,91.4467,90.559,90.6704,644978.2939721,0
+EFX.US,D,20150722,000000,90.5133,91.4467,90.4776,91.3622,528143.8481646,0
+EFX.US,D,20150723,000000,94.1155,95.1771,91.6902,92.5529,2156932.7032428,0
+EFX.US,D,20150724,000000,92.0102,92.5729,91.4268,92.4695,1160036.5795781,0
+EFX.US,D,20150727,000000,92.3134,92.389,90.8343,91.06,697990.56686077,0
+EFX.US,D,20150728,000000,91.5033,92.8273,90.8343,92.6017,1004147.6601391,0
+EFX.US,D,20150729,000000,93.0082,94.6394,92.8631,94.4883,716613.37369727,0
+EFX.US,D,20150730,000000,94.0678,94.5717,93.4744,94.4426,550429.64671909,0
+EFX.US,D,20150731,000000,94.9068,94.9266,93.9804,94.4137,821641.93985341,0
+EFX.US,D,20150803,000000,94.5717,94.6504,93.6435,94.2845,507534.11228581,0
+EFX.US,D,20150804,000000,94.9356,95.2338,94.4526,94.8581,678734.9608508,0
+EFX.US,D,20150805,000000,95.7377,96.1194,95.2875,95.6811,423527.75841724,0
+EFX.US,D,20150806,000000,95.9842,95.9842,94.3939,94.5717,509444.58228648,0
+EFX.US,D,20150807,000000,94.4684,95.3639,94.1324,95.2974,489522.97778233,0
+EFX.US,D,20150810,000000,96.3291,97.2347,96.0796,96.7317,540695.20347183,0
+EFX.US,D,20150811,000000,95.6513,96.5141,95.4216,95.691,473085.28987236,0
+EFX.US,D,20150812,000000,95.0627,95.5449,94.1255,94.9068,781723.27784351,0
+EFX.US,D,20150813,000000,95.1274,96.704,94.8779,95.9842,476973.63455514,0
+EFX.US,D,20150814,000000,95.8044,96.5956,95.4216,96.5766,385560.81404889,0
+EFX.US,D,20150817,000000,96.197,97.6233,95.3919,97.5081,547402.47229463,0
+EFX.US,D,20150818,000000,97.6135,97.8747,97.186,97.2546,559083.60298333,0
+EFX.US,D,20150819,000000,97.0319,97.6522,96.3191,97.0916,504897.28138966,0
+EFX.US,D,20150820,000000,96.3004,96.3868,94.3452,94.3839,635218.69972431,0
+EFX.US,D,20150821,000000,93.7389,94.537,92.0072,92.0977,768997.87761257,0
+EFX.US,D,20150824,000000,88.6048,90.2807,84.2948,86.9747,1582121.6766046,0
+EFX.US,D,20150825,000000,89.3732,89.4765,85.8524,85.927,1203770.1453492,0
+EFX.US,D,20150826,000000,87.5929,89.4964,86.7719,89.3265,1297086.393576,0
+EFX.US,D,20150827,000000,90.059,91.718,89.6893,91.6256,1006771.412515,0
+EFX.US,D,20150828,000000,91.1981,91.3214,90.0879,91.2578,709335.68018231,0
+EFX.US,D,20150831,000000,90.7836,91.5431,90.2548,90.7488,833942.7911953,0
+EFX.US,D,20150901,000000,88.9209,89.7936,87.6963,88.2808,808161.00356639,0
+EFX.US,D,20150902,000000,89.234,90.4486,88.9209,90.4486,907411.88187952,0
+EFX.US,D,20150903,000000,90.6326,91.8492,89.9934,91.1246,572431.74198752,0
+EFX.US,D,20150904,000000,89.7648,91.0341,89.5154,89.9189,498099.46896493,0
+EFX.US,D,20150908,000000,91.6256,92.3701,90.5233,92.1723,584082.69147558,0
+EFX.US,D,20150909,000000,92.6941,93.1534,91.0868,91.3055,507595.48072711,0
+EFX.US,D,20150910,000000,91.2578,91.4685,90.3284,90.7101,992547.01265211,0
+EFX.US,D,20150911,000000,90.0402,91.1425,89.9835,90.8353,665104.1246006,0
+EFX.US,D,20150914,000000,91.2081,91.4496,90.4586,90.6803,518381.23579675,0
+EFX.US,D,20150915,000000,90.9884,92.3324,90.579,92.1633,530789.73342093,0
+EFX.US,D,20150916,000000,92.2767,92.3989,91.709,91.9705,855734.62409927,0
+EFX.US,D,20150917,000000,92.1266,92.4148,90.9696,91.1694,891590.89650267,0
+EFX.US,D,20150918,000000,91.6932,91.8294,89.7648,89.9457,1300970.7140987,0
+EFX.US,D,20150921,000000,90.5879,91.9238,90.4298,90.9516,449552.00169131,0
+EFX.US,D,20150922,000000,89.9557,91.3463,89.6694,90.5879,621086.85554343,0
+EFX.US,D,20150923,000000,90.4776,91.2379,90.2985,90.9785,514091.48114541,0
+EFX.US,D,20150924,000000,90.0879,90.6057,89.4667,90.2718,599592.8104858,0
+EFX.US,D,20150925,000000,91.0341,91.3383,89.6992,90.3284,683768.17907796,0
+EFX.US,D,20150928,000000,90.1644,90.2548,88.1674,88.3643,758643.71371212,0
+EFX.US,D,20150929,000000,88.3643,89.3543,87.6765,88.7986,711384.98370595,0
+EFX.US,D,20150930,000000,89.9656,90.5322,88.9836,90.0789,950242.02371141,0
+EFX.US,D,20151001,000000,90.1356,91.2478,89.7936,91.1882,612674.34888432,0
+EFX.US,D,20151002,000000,89.7559,92.0609,89.1892,92.0609,846886.50211088,0
+EFX.US,D,20151005,000000,92.6941,93.7099,91.5809,93.5768,762104.4913858,0
+EFX.US,D,20151006,000000,93.372,93.7916,92.7419,93.5688,817327.03420153,0
+EFX.US,D,20151007,000000,93.8393,95.2338,93.8393,95.2238,525419.49178659,0
+EFX.US,D,20151008,000000,95.053,97.2646,94.7567,97.0618,602855.39827527,0
+EFX.US,D,20151009,000000,97.0618,98.0031,96.6453,97.7913,537906.46053245,0
+EFX.US,D,20151012,000000,97.7119,98.1671,97.5378,98.0608,575435.77749148,0
+EFX.US,D,20151013,000000,98.1272,98.1272,96.3958,96.4644,632955.10967611,0
+EFX.US,D,20151014,000000,96.5042,97.6919,96.2537,96.5628,718155.6330501,0
+EFX.US,D,20151015,000000,97.1293,98.1272,96.5141,98.1075,543303.86524737,0
+EFX.US,D,20151016,000000,98.2833,98.8996,97.9236,98.5835,917555.78341549,0
+EFX.US,D,20151019,000000,98.4743,99.0815,98.0508,99.0417,540477.8988272,0
+EFX.US,D,20151020,000000,99.1014,100.046,98.6332,99.797,664048.78861812,0
+EFX.US,D,20151021,000000,100.106,100.682,97.9831,98.1671,1017565.2159047,0
+EFX.US,D,20151022,000000,96.7714,98.1174,94.7665,95.7377,1706615.1050952,0
+EFX.US,D,20151023,000000,97.6135,99.1611,96.3491,98.2645,1179599.0277946,0
+EFX.US,D,20151026,000000,98.4017,98.9126,97.9037,98.8599,1058232.3716906,0
+EFX.US,D,20151027,000000,98.7605,99.1611,98.3917,99.1014,811934.65968673,0
+EFX.US,D,20151028,000000,99.1214,99.2505,97.865,99.0318,765111.54500983,0
+EFX.US,D,20151029,000000,98.83,98.9821,98.1769,98.8599,506512.98166406,0
+EFX.US,D,20151030,000000,98.8599,99.6386,98.6829,98.7803,792191.12426638,0
+EFX.US,D,20151102,000000,98.7803,100.254,98.7803,99.797,697627.38641303,0
+EFX.US,D,20151103,000000,99.797,99.797,98.5935,98.9226,660604.10758478,0
+EFX.US,D,20151104,000000,99.1611,99.5387,98.4216,98.5737,592121.95728674,0
+EFX.US,D,20151105,000000,98.5537,98.9523,97.9037,98.3232,419236.99772588,0
+EFX.US,D,20151106,000000,97.9831,98.9324,97.5776,98.2933,611593.86190131,0
+EFX.US,D,20151109,000000,97.9236,98.524,96.3868,97.2546,431186.7411003,0
+EFX.US,D,20151110,000000,97.1959,97.7716,96.5529,97.7516,450954.42148118,0
+EFX.US,D,20151111,000000,98.0031,99.4493,97.6035,98.9226,569194.30519859,0
+EFX.US,D,20151112,000000,98.4941,99.7572,97.9334,98.1969,544706.28503723,0
+EFX.US,D,20151113,000000,97.7813,98.3917,96.8471,97.0319,347712.58240308,0
+EFX.US,D,20151116,000000,97.0618,99.1611,97.0219,99.1214,456564.10064061,0
+EFX.US,D,20151117,000000,99.012,100.633,98.8996,99.6675,585054.52613628,0
+EFX.US,D,20151118,000000,100.165,102.571,99.5988,102.471,875155.22067274,0
+EFX.US,D,20151119,000000,102.262,102.372,101.12,102.124,502345.96389535,0
+EFX.US,D,20151120,000000,102.262,102.66,101.775,102.421,562535.32629682,0
+EFX.US,D,20151123,000000,102.232,103.495,101.984,103.186,771926.46011493,0
+EFX.US,D,20151124,000000,102.322,102.859,101.308,102.272,514042.18518437,0
+EFX.US,D,20151125,000000,102.531,103.465,102.272,103.137,560922.64414248,0
+EFX.US,D,20151127,000000,103.395,104.499,102.948,104.399,267819.9261821,0
+EFX.US,D,20151130,000000,104.677,104.697,103.555,103.605,860700.43764499,0
+EFX.US,D,20151201,000000,104.459,104.797,103.783,104.589,523519.08218614,0
+EFX.US,D,20151202,000000,104.618,104.887,103.942,104.042,664625.2495504,0
+EFX.US,D,20151203,000000,104.151,104.409,101.218,101.647,716963.47562472,0
+EFX.US,D,20151204,000000,102.024,104.3,102.024,103.853,475061.15247443,0
+EFX.US,D,20151207,000000,103.644,104.21,102.699,103.555,245113.60289867,0
+EFX.US,D,20151208,000000,102.869,104.34,102.461,104.042,474582.27742423,0
+EFX.US,D,20151209,000000,103.405,104.092,101.954,102.154,487323.77429551,0
+EFX.US,D,20151210,000000,102.352,103.962,101.894,103.128,408129.30984939,0
+EFX.US,D,20151211,000000,101.795,102.362,99.7472,100.165,635164.37356315,0
+EFX.US,D,20151214,000000,100.413,101.597,99.6187,100.741,765542.13013899,0
+EFX.US,D,20151215,000000,101.695,102.222,100.94,101.537,873180.3641107,0
+EFX.US,D,20151216,000000,102.621,105.214,102.192,104.996,1035228.2605608,0
+EFX.US,D,20151217,000000,105.095,105.791,103.833,105.214,1026512.9358553,0
+EFX.US,D,20151218,000000,105.026,105.026,101.835,101.884,1753249.0842481,0
+EFX.US,D,20151221,000000,102.789,103.595,102.282,103.147,786885.26919341,0
+EFX.US,D,20151222,000000,103.585,104.449,102.689,103.743,513355.05984974,0
+EFX.US,D,20151223,000000,104.121,104.976,103.605,104.936,593742.68776125,0
+EFX.US,D,20151224,000000,105.085,105.344,104.469,104.807,314191.32888938,0
+EFX.US,D,20151228,000000,104.618,105.194,104.22,105.105,496775.52029674,0
+EFX.US,D,20151229,000000,106.159,106.338,105.066,105.582,839044.42014392,0
+EFX.US,D,20151230,000000,105.701,105.821,104.618,104.827,985805.53846858,0
+EFX.US,D,20151231,000000,104.569,104.777,103.475,103.495,761986.7847033,0
+EFX.US,D,20160104,000000,102.164,102.441,100.682,101.725,1289545.1175754,0
+EFX.US,D,20160105,000000,102.381,102.948,101.467,102.322,1159991.3077772,0
+EFX.US,D,20160106,000000,100.761,101.924,100.593,101.527,618762.90309395,0
+EFX.US,D,20160107,000000,99.7572,100.781,97.7316,97.8747,1170618.1085234,0
+EFX.US,D,20160108,000000,98.2645,98.4304,94.8302,95.015,1529295.52112,0
+EFX.US,D,20160111,000000,95.7377,95.8321,93.6335,94.6394,1485147.46686,0
+EFX.US,D,20160112,000000,95.2338,95.8611,93.8293,95.1861,1276281.4859331,0
+EFX.US,D,20160113,000000,95.5647,96.3868,93.5221,93.9058,1088229.4670092,0
+EFX.US,D,20160114,000000,93.867,96.7894,93.2577,96.1393,1359190.2501382,0
+EFX.US,D,20160115,000000,93.5688,95.9842,93.4077,95.5837,1026165.8520479,0
+EFX.US,D,20160119,000000,96.5956,96.9355,95.6513,96.5141,1134435.879153,0
+EFX.US,D,20160120,000000,94.9763,95.5449,91.4536,94.5082,953851.69530826,0
+EFX.US,D,20160121,000000,94.7915,96.0032,93.7567,95.3729,928562.86728984,0
+EFX.US,D,20160122,000000,96.5229,97.4792,96.3678,97.4494,763336.89041205,0
+EFX.US,D,20160125,000000,97.2546,97.3143,96.3778,96.7814,1101864.3274195,0
+EFX.US,D,20160126,000000,96.9455,97.9434,96.6652,97.4594,743674.84423342,0
+EFX.US,D,20160127,000000,97.3241,97.7716,95.2338,95.7,891370.57373798,0
+EFX.US,D,20160128,000000,96.2357,96.3491,94.4783,94.5807,1002356.908901,0
+EFX.US,D,20160129,000000,95.4972,98.3719,94.9953,98.3132,1332168.0151629,0
+EFX.US,D,20160201,000000,97.6522,99.797,97.35,99.3699,1061682.0829241,0
+EFX.US,D,20160202,000000,98.514,98.9723,95.9842,96.4058,919521.58561734,0
+EFX.US,D,20160203,000000,97.1194,97.4494,93.7478,95.8709,825096.68128696,0
+EFX.US,D,20160204,000000,95.8321,96.7994,95.3551,96.3391,628517.46714163,0
+EFX.US,D,20160205,000000,95.9654,96.4156,92.4973,92.8273,1128682.3362705,0
+EFX.US,D,20160208,000000,92.1176,92.1733,86.254,87.2689,1812420.3341478,0
+EFX.US,D,20160209,000000,86.1039,87.5661,85.7421,86.6357,1917152.1184976,0
+EFX.US,D,20160210,000000,87.3057,88.7629,86.4389,87.8434,1667004.2913318,0
+EFX.US,D,20160211,000000,87.3216,89.8036,85.2402,86.8455,1760109.2711541,0
+EFX.US,D,20160212,000000,88.567,92.1376,88.567,90.5839,1509226.0287326,0
+EFX.US,D,20160216,000000,91.9795,92.883,90.7121,92.1643,1428736.7907789,0
+EFX.US,D,20160217,000000,93.0261,94.7665,92.4625,94.5997,1134772.9025602,0
+EFX.US,D,20160218,000000,94.9953,95.3074,93.3153,93.7666,826433.70847542,0
+EFX.US,D,20160219,000000,93.3443,93.9993,92.7419,93.8571,1659718.5494967,0
+EFX.US,D,20160222,000000,94.6394,96.3391,94.6394,96.0419,976874.92119844,0
+EFX.US,D,20160223,000000,95.9555,96.4545,94.8581,95.8521,671601.13105892,0
+EFX.US,D,20160224,000000,95.2138,97.1672,94.1324,97.0716,848829.16539224,0
+EFX.US,D,20160225,000000,96.4545,99.0417,96.4545,98.992,994912.21274246,0
+EFX.US,D,20160226,000000,99.1809,99.509,98.4304,98.8499,677792.30135074,0
+EFX.US,D,20160229,000000,98.5338,98.992,97.3897,97.4891,710347.75644387,0
+EFX.US,D,20160301,000000,98.4216,99.8266,98.0677,99.2803,684532.76949425,0
+EFX.US,D,20160302,000000,98.8102,99.787,98.2546,99.7572,638493.35999403,0
+EFX.US,D,20160303,000000,99.4792,99.9064,98.7406,99.8665,551148.9653344,0
+EFX.US,D,20160304,000000,99.7572,101.288,98.7903,100.383,874337.31013533,0
+EFX.US,D,20160307,000000,99.5786,100.175,98.023,98.8896,602919.78483664,0
+EFX.US,D,20160308,000000,98.0131,98.9423,97.5955,98.8202,722453.43602161,0
+EFX.US,D,20160309,000000,99.3896,99.7572,98.8499,99.519,589897.60279939,0
+EFX.US,D,20160310,000000,99.8964,100.403,98.3619,99.5387,621032.52938228,0
+EFX.US,D,20160311,000000,100.324,101.198,99.5686,101.11,1406033.4856155,0
+EFX.US,D,20160314,000000,100.741,102.551,100.244,102.282,763249.36493018,0
+EFX.US,D,20160315,000000,101.637,102.779,101.278,102.094,698207.8715054,0
+EFX.US,D,20160316,000000,101.467,102.928,101.298,102.679,617098.91289852,0
+EFX.US,D,20160317,000000,102.471,103.972,102.391,103.763,580040.42266951,0
+EFX.US,D,20160318,000000,104.29,105.384,103.634,104.916,1028977.7339078,0
+EFX.US,D,20160321,000000,104.37,104.996,103.972,104.638,633767.99001342,0
+EFX.US,D,20160322,000000,104.012,105.324,103.565,104.916,440230.03485285,0
+EFX.US,D,20160323,000000,104.519,105.066,103.723,103.972,1117864.3879202,0
+EFX.US,D,20160324,000000,103.226,103.703,101.705,103.683,1032847.9698702,0
+EFX.US,D,20160328,000000,104.092,104.727,103.395,104.38,394072.91867012,0
+EFX.US,D,20160329,000000,103.982,105.304,103.545,105.214,330322.17459282,0
+EFX.US,D,20160330,000000,105.881,106.417,105.244,106.169,430128.38699777,0
+EFX.US,D,20160331,000000,106.248,106.885,105.731,106.517,571587.67440956,0
+EFX.US,D,20160401,000000,106.109,108.913,105.881,108.723,779347.01131292,0
+EFX.US,D,20160404,000000,108.723,108.913,107.332,107.61,401269.12294333,0
+EFX.US,D,20160405,000000,107.063,107.719,106.208,106.795,666512.58063058,0
+EFX.US,D,20160406,000000,106.994,107.68,106.188,107.64,547071.48512759,0
+EFX.US,D,20160407,000000,106.676,106.994,105.513,106.049,470662.74550079,0
+EFX.US,D,20160408,000000,107.63,107.769,106.368,107.222,761757.40757841,0
+EFX.US,D,20160411,000000,107.54,107.66,105.95,105.98,498902.28890202,0
+EFX.US,D,20160412,000000,106.328,106.328,105.443,105.811,480577.26991187,0
+EFX.US,D,20160413,000000,106.507,107.222,105.831,107.153,437172.67922775,0
+EFX.US,D,20160414,000000,107.382,109.29,107.382,108.127,672488.45835781,0
+EFX.US,D,20160415,000000,108.306,108.644,107.64,108.336,506356.03942072,0
+EFX.US,D,20160418,000000,107.968,109.081,107.918,108.873,339170.2965812,0
+EFX.US,D,20160419,000000,109.061,109.518,108.206,108.564,523335.98290223,0
+EFX.US,D,20160420,000000,108.922,109.717,108.554,109.38,488923.37792957,0
+EFX.US,D,20160421,000000,109.071,109.141,107.988,108.067,497231.25642644,0
+EFX.US,D,20160422,000000,107.501,108.504,107.192,107.879,397402.91114102,0
+EFX.US,D,20160425,000000,107.59,108.564,107.352,108.465,466773.39477798,0
+EFX.US,D,20160426,000000,108.883,109.518,108.644,109.25,482928.38544192,0
+EFX.US,D,20160427,000000,108.991,110.692,108.971,110.572,881370.53592507,0
+EFX.US,D,20160428,000000,109.827,114.27,107.839,112.153,2800774.1719907,0
+EFX.US,D,20160429,000000,111.924,112.272,110.771,112.103,1040319.8291092,0
+EFX.US,D,20160502,000000,112.173,113.187,111.566,113.017,760703.07763597,0
+EFX.US,D,20160503,000000,112.252,112.54,110.701,111.953,876110.95869309,0
+EFX.US,D,20160504,000000,111.019,111.636,110.344,111.208,641594.98138006,0
+EFX.US,D,20160505,000000,111.258,112.073,111.208,111.904,581234.59217494,0
+EFX.US,D,20160506,000000,111.009,112.103,110.482,111.795,703364.8326552,0
+EFX.US,D,20160509,000000,111.526,113.057,111.139,112.779,706787.38080806,0
+EFX.US,D,20160510,000000,113.684,116.228,113.037,116.169,1205271.1570611,0
+EFX.US,D,20160511,000000,116.119,116.307,113.882,113.922,912216.72902182,0
+EFX.US,D,20160512,000000,114.488,114.975,113.187,114.359,665133.29976121,0
+EFX.US,D,20160513,000000,114.369,114.955,113.614,114.309,713049.9799414,0
+EFX.US,D,20160516,000000,114.171,115.672,114.111,115.313,800684.11412719,0
+EFX.US,D,20160517,000000,115.055,115.592,114.051,114.618,786245.42773979,0
+EFX.US,D,20160518,000000,114.439,115.195,113.514,114.141,722339.75349918,0
+EFX.US,D,20160519,000000,114.23,114.658,113.107,114.27,539163.00451921,0
+EFX.US,D,20160520,000000,115.005,115.303,113.882,114.558,740770.40669159,0
+EFX.US,D,20160523,000000,114.638,114.708,113.991,114.419,418456.31066926,0
+EFX.US,D,20160524,000000,115.135,117.093,114.548,117.003,598276.91013779,0
+EFX.US,D,20160525,000000,117.351,117.66,116.546,116.744,643768.02782633,0
+EFX.US,D,20160526,000000,116.734,117.143,116.576,116.924,600284.96602054,0
+EFX.US,D,20160527,000000,116.973,118.255,116.744,118.057,527767.58919659,0
+EFX.US,D,20160531,000000,117.868,118.017,116.824,117.53,791570.39757316,0
+EFX.US,D,20160601,000000,117.113,117.53,116.586,117.301,411250.04599584,0
+EFX.US,D,20160602,000000,117.261,118.097,116.844,118.077,482235.22386717,0
+EFX.US,D,20160603,000000,117.63,117.68,116.327,117.033,465258.29850571,0
+EFX.US,D,20160606,000000,117.48,118.147,117.023,117.62,468622.49633735,0
+EFX.US,D,20160607,000000,117.62,117.778,116.536,117.013,655108.11094777,0
+EFX.US,D,20160608,000000,116.824,117.878,116.824,117.758,700968.44532417,0
+EFX.US,D,20160609,000000,117.281,117.788,116.666,117.738,538202.23629875,0
+EFX.US,D,20160610,000000,116.973,117.451,115.552,115.82,813973.90281015,0
+EFX.US,D,20160613,000000,115.512,116.725,115.195,115.343,716955.42730454,0
+EFX.US,D,20160614,000000,115.363,116.029,113.902,114.409,1083214.3575025,0
+EFX.US,D,20160615,000000,114.658,114.658,113.197,113.654,1080240.5031992,0
+EFX.US,D,20160616,000000,113.037,114.538,112.381,114.389,847736.60592898,0
+EFX.US,D,20160617,000000,114.767,115.323,113.872,114.658,1687931.9358574,0
+EFX.US,D,20160620,000000,115.79,117.61,115.353,116.099,703337.66957461,0
+EFX.US,D,20160621,000000,116.327,117.153,116.109,116.814,494518.9725287,0
+EFX.US,D,20160622,000000,116.754,117.62,116.327,116.993,647992.38987627,0
+EFX.US,D,20160623,000000,118.117,118.683,117.431,118.683,542139.87694259,0
+EFX.US,D,20160624,000000,114.349,116.357,113.862,114.151,948256.10070912,0
+EFX.US,D,20160627,000000,112.858,112.997,110.364,110.881,957756.13663139,0
+EFX.US,D,20160628,000000,112.063,114.141,111.338,114.051,775452.63039,0
+EFX.US,D,20160629,000000,115.413,117.719,115.333,117.51,956014.68135431,0
+EFX.US,D,20160630,000000,117.63,120.035,117.441,120.025,997300.55175331,0
+EFX.US,D,20160701,000000,119.786,120.84,119.558,120.095,514625.68839679,0
+EFX.US,D,20160705,000000,119.498,120.95,119.498,120.473,722528.88902321,0
+EFX.US,D,20160706,000000,120.253,121.804,119.826,121.576,620061.7007616,0
+EFX.US,D,20160707,000000,121.467,122.311,121.168,121.924,610814.18088472,0
+EFX.US,D,20160708,000000,122.928,124.002,122.301,123.613,795952.70790646,0
+EFX.US,D,20160711,000000,124.13,124.13,123.216,123.802,507353.02508195,0
+EFX.US,D,20160712,000000,124.469,124.916,123.643,124.677,682709.82497543,0
+EFX.US,D,20160713,000000,125.244,126.417,124.647,124.727,763792.62654175,0
+EFX.US,D,20160714,000000,126.019,126.168,124.717,124.906,618759.88497389,0
+EFX.US,D,20160715,000000,125.333,125.92,124.906,125.313,511141.77180262,0
+EFX.US,D,20160718,000000,125.313,125.78,124.737,125.194,512936.54720082,0
+EFX.US,D,20160719,000000,124.995,125.82,124.796,125.77,479988.73649934,0
+EFX.US,D,20160720,000000,126.118,127.172,125.671,126.854,394381.7729567,0
+EFX.US,D,20160721,000000,126.963,127.539,125.641,126.038,753458.58344173,0
+EFX.US,D,20160722,000000,126.585,127.152,125.85,126.933,464781.43553556,0
+EFX.US,D,20160725,000000,126.953,127.539,126.525,127.53,589809.07127751,0
+EFX.US,D,20160726,000000,127.679,128.007,126.555,127.192,938494.49438129,0
+EFX.US,D,20160727,000000,127.559,127.559,125.671,126.555,1035569.3081281,0
+EFX.US,D,20160728,000000,125.621,126.615,123.275,124.786,1664840.2992457,0
+EFX.US,D,20160729,000000,125.044,125.83,123.643,123.802,1368585.6578982,0
+EFX.US,D,20160801,000000,123.902,124.567,123.056,123.345,741032.98313717,0
+EFX.US,D,20160802,000000,123.315,123.533,121.675,122.311,669304.34169002,0
+EFX.US,D,20160803,000000,122.311,122.311,120.681,121.894,785349.0460807,0
+EFX.US,D,20160804,000000,121.994,123.415,121.894,122.719,852870.42815828,0
+EFX.US,D,20160805,000000,123.186,125.651,123.096,124.17,620044.59808124,0
+EFX.US,D,20160808,000000,124.04,124.13,122.589,122.798,452705.93715847,0
+EFX.US,D,20160809,000000,122.898,124.002,122.778,123.593,528530.16753283,0
+EFX.US,D,20160810,000000,123.892,123.892,122.918,123.743,339990.21919866,0
+EFX.US,D,20160811,000000,124.07,124.657,123.693,124.02,604597.85959237,0
+EFX.US,D,20160812,000000,123.932,124.419,123.455,123.713,356179.41522334,0
+EFX.US,D,20160815,000000,123.643,123.912,122.848,122.988,370128.16012033,0
+EFX.US,D,20160816,000000,122.808,123.146,121.754,121.834,484310.68443135,0
+EFX.US,D,20160817,000000,122.072,122.878,121.784,122.749,564524.26741917,0
+EFX.US,D,20160818,000000,122.768,123.325,122.361,123.156,367946.05931387,0
+EFX.US,D,20160819,000000,122.699,123.365,122.152,123.166,433348.72110634,0
+EFX.US,D,20160822,000000,123.066,123.583,122.978,123.305,355963.11661874,0
+EFX.US,D,20160823,000000,123.613,123.683,122.968,123.046,508311.78122236,0
+EFX.US,D,20160824,000000,123.106,123.505,121.914,122.242,671117.22580862,0
+EFX.US,D,20160825,000000,122.152,122.559,121.824,122.311,548120.78486993,0
+EFX.US,D,20160826,000000,122.431,124.11,122.381,123.206,464075.19544052,0
+EFX.US,D,20160829,000000,123.385,123.852,123.345,123.593,245505.95850701,0
+EFX.US,D,20160830,000000,123.623,123.992,122.51,123.792,458502.73976189,0
+EFX.US,D,20160831,000000,123.455,123.852,123.027,123.603,511922.45885924,0
+EFX.US,D,20160901,000000,123.573,124.766,123.216,124.737,542995.0109608,0
+EFX.US,D,20160902,000000,125.363,125.989,124.697,125.731,408956.274747,0
+EFX.US,D,20160906,000000,125.9,126.615,125.263,126.615,611032.49156937,0
+EFX.US,D,20160907,000000,126.297,126.824,125.751,126.705,623120.06242672,0
+EFX.US,D,20160908,000000,126.297,126.535,126.058,126.218,503484.80119959,0
+EFX.US,D,20160909,000000,125.074,125.074,122.858,122.858,874744.75634401,0
+EFX.US,D,20160912,000000,122.212,124.985,121.994,124.727,690281.28217664,0
+EFX.US,D,20160913,000000,123.842,124.02,122.938,123.206,690461.36334047,0
+EFX.US,D,20160914,000000,122.958,124.05,122.898,123.603,555553.40854818,0
+EFX.US,D,20160915,000000,123.563,126.238,122.978,125.91,781608.58928107,0
+EFX.US,D,20160916,000000,125.611,125.77,123.236,123.892,1244150.579729,0
+EFX.US,D,20160919,000000,124.647,124.796,122.888,123.285,442581.1503829,0
+EFX.US,D,20160920,000000,124.15,124.409,122.898,123.553,550250.57159527,0
+EFX.US,D,20160921,000000,124.319,124.946,122.818,124.757,538528.19326569,0
+EFX.US,D,20160922,000000,125.531,125.651,125.005,125.263,620641.17981394,0
+EFX.US,D,20160923,000000,124.776,125.502,123.583,123.812,857955.96046656,0
+EFX.US,D,20160926,000000,123.514,123.514,122.341,123.066,744597.38293306,0
+EFX.US,D,20160927,000000,123.265,124.469,122.838,124.319,613934.91703116,0
+EFX.US,D,20160928,000000,124.667,126.198,124.409,125.979,696144.48342146,0
+EFX.US,D,20160929,000000,126.078,126.118,124.537,124.956,578550.47739779,0
+EFX.US,D,20160930,000000,126.009,126.516,125.114,126.118,645149.32077574,0
+EFX.US,D,20161003,000000,125.92,126.098,125.164,125.551,434714.92345542,0
+EFX.US,D,20161004,000000,125.443,126.098,124.409,124.896,429028.78525436,0
+EFX.US,D,20161005,000000,125.005,125.403,123.465,123.743,572146.02662144,0
+EFX.US,D,20161006,000000,123.405,124.2,123.066,123.892,522136.78319671,0
+EFX.US,D,20161007,000000,124.04,124.15,121.615,121.984,709279.34194112,0
+EFX.US,D,20161010,000000,122.589,123.385,122.5,122.878,354263.91502256,0
+EFX.US,D,20161011,000000,122.52,122.768,119.966,120.552,483934.42546334,0
+EFX.US,D,20161012,000000,120.433,122.082,120.393,121.884,405690.66883747,0
+EFX.US,D,20161013,000000,121.059,121.635,120.273,120.89,496164.85400374,0
+EFX.US,D,20161014,000000,121.347,123.475,121.347,122.182,607678.35413796,0
+EFX.US,D,20161017,000000,121.914,122.271,121.287,121.397,395819.40414731,0
+EFX.US,D,20161018,000000,122.361,123.056,121.914,122.112,408275.1856525,0
+EFX.US,D,20161019,000000,122.421,122.421,121.238,122.053,463045.01045859,0
+EFX.US,D,20161020,000000,121.735,122.132,121.019,121.397,359373.59229135,0
+EFX.US,D,20161021,000000,120.542,121.764,120.115,121.625,304525.29636359,0
+EFX.US,D,20161024,000000,122.072,123.355,121.754,122.958,334842.31240905,0
+EFX.US,D,20161025,000000,122.808,124.16,122.112,122.251,815659.01984602,0
+EFX.US,D,20161026,000000,121.685,122.52,120.065,120.611,875228.66159431,0
+EFX.US,D,20161027,000000,118.872,119.936,114.926,115.433,1933839.3043329,0
+EFX.US,D,20161028,000000,115.195,116.636,114.171,114.359,1034155.821898,0
+EFX.US,D,20161031,000000,114.757,116.407,114.658,116.189,991120.44790173,0
+EFX.US,D,20161101,000000,116.696,116.924,115.095,115.87,761907.30754161,0
+EFX.US,D,20161102,000000,115.85,116.247,114.638,114.727,584473.03500389,0
+EFX.US,D,20161103,000000,115.035,115.692,114.23,115.244,422981.47868561,0
+EFX.US,D,20161104,000000,115.313,116.954,115.185,115.84,683863.75288,0
+EFX.US,D,20161107,000000,117.54,118.415,116.983,118.167,485052.13592714,0
+EFX.US,D,20161108,000000,118.127,119.369,117.222,119.071,450120.41430342,0
+EFX.US,D,20161109,000000,118.425,118.664,114.25,114.826,1355185.204813,0
+EFX.US,D,20161110,000000,114.568,114.826,106.517,108.952,4032187.2790085,0
+EFX.US,D,20161111,000000,108.594,109.071,105.652,106.855,2303903.0778919,0
+EFX.US,D,20161114,000000,107.441,108.047,106.198,107.909,1666201.4713948,0
+EFX.US,D,20161115,000000,108.037,110.91,108.037,110.711,2297971.4659256,0
+EFX.US,D,20161116,000000,110.672,112.222,110.324,111.983,1402694.4387845,0
+EFX.US,D,20161117,000000,112.44,114.708,111.745,114.181,1315361.110565,0
+EFX.US,D,20161118,000000,114.379,114.886,113.733,113.942,734021.8902279,0
+EFX.US,D,20161121,000000,114.071,114.926,113.932,114.29,723129.494916,0
+EFX.US,D,20161122,000000,114.29,114.359,112.54,113.007,676579.0170849,0
+EFX.US,D,20161123,000000,112.947,113.385,112.272,112.839,513840.97718008,0
+EFX.US,D,20161125,000000,112.908,112.947,111.745,112.829,398519.61556479,0
+EFX.US,D,20161128,000000,112.45,112.7,111.417,111.993,1107379.438817,0
+EFX.US,D,20161129,000000,112.003,112.62,111.715,112.113,757893.20785614,0
+EFX.US,D,20161130,000000,112.242,112.769,107.322,107.56,2219562.7187362,0
+EFX.US,D,20161201,000000,107.56,107.829,104.18,104.827,2090960.6227982,0
+EFX.US,D,20161202,000000,104.877,107.192,104.757,107.143,1154289.0729357,0
+EFX.US,D,20161205,000000,108.843,108.863,107.153,107.441,1133521.3887735,0
+EFX.US,D,20161206,000000,107.889,107.958,106.278,106.636,887772.97462139,0
+EFX.US,D,20161207,000000,106.885,109.161,106.437,109.011,811835.06172461,0
+EFX.US,D,20161208,000000,108.813,110.979,108.604,110.522,930130.2776432,0
+EFX.US,D,20161209,000000,110.542,110.989,109.887,110.115,658046.75385033,0
+EFX.US,D,20161212,000000,109.857,110.542,109.498,109.985,906902.82562867,0
+EFX.US,D,20161213,000000,109.965,110.562,109.151,109.468,854998.20280358,0
+EFX.US,D,20161214,000000,109.121,110.224,108.624,108.893,892687.48012602,0
+EFX.US,D,20161215,000000,108.922,110.502,108.873,110.085,1067877.277376,0
+EFX.US,D,20161216,000000,109.717,110.891,109.717,109.945,1258370.9554317,0
+EFX.US,D,20161219,000000,109.191,109.847,108.723,109.041,796481.88495773,0
+EFX.US,D,20161220,000000,109.697,109.697,108.544,109.091,756254.36866125,0
+EFX.US,D,20161221,000000,109.151,112.053,109.061,111.476,1419896.7171107,0
+EFX.US,D,20161222,000000,111.427,111.785,110.801,111.725,812442.70989754,0
+EFX.US,D,20161223,000000,111.606,112.829,111.606,112.421,783407.38883936,0
+EFX.US,D,20161227,000000,112.292,112.421,111.179,111.417,540240.47338215,0
+EFX.US,D,20161228,000000,111.616,111.616,111.099,111.318,980612.35987802,0
+EFX.US,D,20161229,000000,111.516,111.874,110.741,111.496,535930.59793038,0
+EFX.US,D,20161230,000000,111.427,111.476,110.662,111.099,839097.74026505,0
+EFX.US,D,20170103,000000,111.417,112.093,110.989,111.586,816064.45397465,0
+EFX.US,D,20170104,000000,111.506,112.173,110.999,112.123,952205.81383321,0
+EFX.US,D,20170105,000000,112.312,113.197,111.904,112.749,588483.11052927,0
+EFX.US,D,20170106,000000,112.749,113.753,112.173,113.723,613437.93326058,0
+EFX.US,D,20170109,000000,113.723,114.299,112.56,112.61,808271.66796874,0
+EFX.US,D,20170110,000000,112.5,113.167,111.815,112.809,630896.75179229,0
+EFX.US,D,20170111,000000,112.918,113.345,111.904,113.266,596008.28988949,0
+EFX.US,D,20170112,000000,113.027,113.684,111.973,113.584,541199.22952256,0
+EFX.US,D,20170113,000000,113.464,113.773,112.46,113.057,460697.91908862,0
+EFX.US,D,20170117,000000,112.779,114.399,112.352,113.405,579175.2282511,0
+EFX.US,D,20170118,000000,112.839,113.127,111.049,113.027,1047937.5641514,0
+EFX.US,D,20170119,000000,112.898,113.594,112.56,112.947,862387.56676091,0
+EFX.US,D,20170120,000000,112.57,112.858,109.668,110.949,1605477.9017419,0
+EFX.US,D,20170123,000000,110.652,111.139,110.452,111.049,631603.99792735,0
+EFX.US,D,20170124,000000,111.089,111.686,110.394,111.686,719375.95959608,0
+EFX.US,D,20170125,000000,111.914,112.44,111.149,111.456,1341126.8015536,0
+EFX.US,D,20170126,000000,111.208,112.113,110.542,110.711,541554.36165012,0
+EFX.US,D,20170127,000000,111.119,111.228,109.975,110.959,874877.55362684,0
+EFX.US,D,20170130,000000,111.009,111.009,109.767,110.284,555221.4153411,0
+EFX.US,D,20170131,000000,110.462,110.841,109.488,110.224,706532.85268264,0
+EFX.US,D,20170201,000000,110.592,110.791,109.3,110.165,878873.54459191,0
+EFX.US,D,20170202,000000,109.618,110.959,109.37,110.92,723300.52171964,0
+EFX.US,D,20170203,000000,111.278,113.207,111.278,113.097,599166.24951672,0
+EFX.US,D,20170206,000000,112.947,113.474,112.123,113.276,1274652.7071384,0
+EFX.US,D,20170207,000000,113.296,114.021,112.53,113.852,746628.57773631,0
+EFX.US,D,20170208,000000,113.852,115.224,113.157,114.638,1006692.9413933,0
+EFX.US,D,20170209,000000,116.764,120.621,115.81,120.403,1919499.2098677,0
+EFX.US,D,20170210,000000,120.293,124.697,120.055,122.699,2553001.6053154,0
+EFX.US,D,20170213,000000,122.978,123.385,122.162,122.291,954142.44087445,0
+EFX.US,D,20170214,000000,121.655,122.968,121.477,122.461,755095.41055658,0
+EFX.US,D,20170215,000000,121.477,122.709,120.572,122.242,651857.59563856,0
+EFX.US,D,20170216,000000,122.271,122.778,121.029,122.112,718192.85653089,0
+EFX.US,D,20170217,000000,121.834,122.351,121.407,122.311,618754.85477378,0
+EFX.US,D,20170221,000000,122.033,122.619,121.168,121.576,1017008.875773,0
+EFX.US,D,20170222,000000,121.178,121.934,121.108,121.297,1196543.7598753,0
+EFX.US,D,20170223,000000,121.964,122.212,120.93,121.437,814681.14894521,0
+EFX.US,D,20170224,000000,121.437,121.595,120.234,121.595,872189.4146896,0
+EFX.US,D,20170227,000000,121.784,123.106,121.407,122.938,922401.87819867,0
+EFX.US,D,20170228,000000,123.206,123.693,123.206,123.206,1383717.5058604,0
+EFX.US,D,20170301,000000,124.647,125.711,123.912,125.521,946897.9466802,0
+EFX.US,D,20170302,000000,125.094,125.731,124.439,125.273,780220.2540515,0
+EFX.US,D,20170303,000000,125.443,125.541,124.23,125.164,584167.19883738,0
+EFX.US,D,20170306,000000,124.587,124.976,123.693,124.459,782647.82862319,0
+EFX.US,D,20170307,000000,124.2,124.419,123.553,123.802,595052.55186914,0
+EFX.US,D,20170308,000000,123.912,124.737,123.375,124.23,758748.34187435,0
+EFX.US,D,20170309,000000,124.279,124.946,123.862,124.936,409023.67942844,0
+EFX.US,D,20170310,000000,125.502,125.681,124.766,125.601,612776.9649665,0
+EFX.US,D,20170313,000000,125.711,125.92,125.015,125.711,575939.80354221,0
+EFX.US,D,20170314,000000,125.244,126.297,124.936,125.81,679068.96613792,0
+EFX.US,D,20170315,000000,125.94,127.719,125.641,127.42,649946.11959786,0
+EFX.US,D,20170316,000000,127.48,128.266,127.052,127.301,924795.24740962,0
+EFX.US,D,20170317,000000,127.192,128.325,127.052,128.285,907166.40811428,0
+EFX.US,D,20170320,000000,128.514,128.514,127.371,127.888,533171.03015163,0
+EFX.US,D,20170321,000000,127.957,128.086,126.238,127.361,1769146.5286665,0
+EFX.US,D,20170322,000000,127.749,129.855,127.321,129.12,1252454.4340657,0
+EFX.US,D,20170323,000000,129.12,129.528,127.52,127.828,636694.56043573,0
+EFX.US,D,20170324,000000,127.907,129.1,127.579,128.096,355467.13888818,0
+EFX.US,D,20170327,000000,127.222,128.355,126.337,127.749,377365.61203441,0
+EFX.US,D,20170328,000000,127.52,129.031,127.112,128.444,486285.54099341,0
+EFX.US,D,20170329,000000,127.927,128.305,126.933,127.868,727798.5266554,0
+EFX.US,D,20170330,000000,128.106,128.743,127.47,128.713,1118588.7367356,0
+EFX.US,D,20170331,000000,128.374,129.488,127.937,128.881,658577.94298164,0
+EFX.US,D,20170403,000000,128.802,129.12,127.311,128.266,769561.26002456,0
+EFX.US,D,20170404,000000,128.156,128.514,127.321,127.977,415668.57376992,0
+EFX.US,D,20170405,000000,128.166,130.045,127.987,128.553,921160.42481224,0
+EFX.US,D,20170406,000000,128.394,128.583,127.331,128.236,326586.74799329,0
+EFX.US,D,20170407,000000,128.036,128.703,127.48,128.374,434845.70865821,0
+EFX.US,D,20170410,000000,128.365,128.822,127.589,127.788,526792.73641584,0
+EFX.US,D,20170411,000000,127.589,127.907,126.973,127.907,429934.22127364,0
+EFX.US,D,20170412,000000,127.321,127.917,127.042,127.53,412862.72815017,0
+EFX.US,D,20170413,000000,127.381,128.454,127.013,127.122,347325.25699483,0
+EFX.US,D,20170417,000000,127.599,129.16,127.023,129.16,403225.870785,0
+EFX.US,D,20170418,000000,128.991,129.925,128.991,129.398,572258.70310384,0
+EFX.US,D,20170419,000000,129.388,129.865,128.534,128.553,599638.08228677,0
+EFX.US,D,20170420,000000,128.713,129.816,128.404,129.418,523902.3834343,0
+EFX.US,D,20170421,000000,129.597,130.064,129.08,129.438,511670.94885388,0
+EFX.US,D,20170424,000000,130.244,131.336,129.875,131.228,709452.3808248,0
+EFX.US,D,20170425,000000,131.416,131.833,130.949,131.446,610373.53535534,0
+EFX.US,D,20170426,000000,131.316,131.853,130.492,130.761,663235.90828082,0
+EFX.US,D,20170427,000000,125.363,129.319,124.04,128.345,1691078.8290444,0
+EFX.US,D,20170428,000000,127.589,128.693,126.466,127.53,1249708.9508473,0
+EFX.US,D,20170501,000000,128.156,128.315,126.725,127.262,1004059.1286173,0
+EFX.US,D,20170502,000000,127.351,128.633,127.013,128.633,697007.66575985,0
+EFX.US,D,20170503,000000,128.355,128.871,128.046,128.246,625113.02770915,0
+EFX.US,D,20170504,000000,128.216,129.18,128.166,129.001,538928.59719421,0
+EFX.US,D,20170505,000000,129.26,130.949,128.931,130.829,545452.76673312,0
+EFX.US,D,20170508,000000,131.168,131.476,129.17,129.348,441624.40632254,0
+EFX.US,D,20170509,000000,129.13,129.777,127.719,128.036,478922.33407664,0
+EFX.US,D,20170510,000000,128.096,128.961,127.589,128.076,389001.47092215,0
+EFX.US,D,20170511,000000,127.967,128.036,127.003,127.838,318881.48746924,0
+EFX.US,D,20170512,000000,127.769,127.769,126.834,127.311,315508.23527742,0
+EFX.US,D,20170515,000000,127.381,128.881,126.904,128.782,492237.27376012,0
+EFX.US,D,20170516,000000,129.13,129.637,127.41,127.868,321676.26664874,0
+EFX.US,D,20170517,000000,126.943,127.391,126.496,126.516,558969.92046091,0
+EFX.US,D,20170518,000000,126.645,128.404,125.81,127.49,602940.91167709,0
+EFX.US,D,20170519,000000,127.729,129.547,127.599,128.524,760888.18899991,0
+EFX.US,D,20170522,000000,129.309,129.865,128.444,129.408,546991.00192587,0
+EFX.US,D,20170523,000000,129.428,129.667,128.763,129.27,419116.27292332,0
+EFX.US,D,20170524,000000,129.26,129.816,128.315,128.921,590446.90065108,0
+EFX.US,D,20170525,000000,129.607,130.274,129.299,129.627,639467.20673476,0
+EFX.US,D,20170526,000000,129.597,130.352,128.603,128.961,343770.91759915,0
+EFX.US,D,20170530,000000,128.842,129.388,127.907,129.23,658426.03093841,0
+EFX.US,D,20170531,000000,129.557,129.786,128.773,129.309,763407.31321354,0
+EFX.US,D,20170601,000000,129.498,130.442,128.613,130.342,611064.68485005,0
+EFX.US,D,20170602,000000,130.442,131.228,129.826,130.104,446561.04470764,0
+EFX.US,D,20170605,000000,129.875,131.039,129.547,130.571,485491.7754165,0
+EFX.US,D,20170606,000000,130.293,131.218,129.617,129.627,596492.19513979,0
+EFX.US,D,20170607,000000,130.005,130.561,129.398,129.875,370907.84113692,0
+EFX.US,D,20170608,000000,129.875,129.905,127.152,128.007,670595.0910375,0
+EFX.US,D,20170609,000000,128.036,128.931,127.311,128.076,406801.33702112,0
+EFX.US,D,20170612,000000,127.917,129.885,127.589,129.339,592461.99881398,0
+EFX.US,D,20170613,000000,130.045,133.146,129.865,132.659,747605.44259711,0
+EFX.US,D,20170614,000000,133.176,134.259,132.639,133.275,769049.18565366,0
+EFX.US,D,20170615,000000,132.31,133.991,131.813,133.861,510040.15797916,0
+EFX.US,D,20170616,000000,133.991,135.253,133.514,134.756,993743.19423757,0
+EFX.US,D,20170619,000000,135.462,136.138,133.703,134.031,830873.36308995,0
+EFX.US,D,20170620,000000,133.583,133.921,131.486,131.923,737456.51086103,0
+EFX.US,D,20170621,000000,132.32,132.32,130.254,131.406,499034.08014483,0
+EFX.US,D,20170622,000000,131.436,131.526,130.025,131.306,447442.33576641,0
+EFX.US,D,20170623,000000,131.208,131.973,130.532,131.755,623894.71324322,0
+EFX.US,D,20170626,000000,132.062,132.679,131.248,131.793,266676.05867775,0
+EFX.US,D,20170627,000000,131.376,131.923,130.342,130.761,308195.33036172,0
+EFX.US,D,20170628,000000,131.496,132.3,130.571,131.873,533999.00108926,0
+EFX.US,D,20170629,000000,131.625,131.784,128.464,129.647,422090.12722664,0
+EFX.US,D,20170630,000000,130.571,130.761,129.727,129.915,662153.40921777,0
+EFX.US,D,20170703,000000,130.352,131.268,129.667,130.442,276575.49248851,0
+EFX.US,D,20170705,000000,130.164,132.102,129.945,131.913,591646.10035661,0
+EFX.US,D,20170706,000000,130.959,130.959,129.18,129.717,829576.57750234,0
+EFX.US,D,20170707,000000,130.342,131.813,130.332,130.781,537876.27933181,0
+EFX.US,D,20170710,000000,130.79,131.625,130.045,131.376,360923.89996436,0
+EFX.US,D,20170711,000000,131.366,131.813,130.651,131.306,410334.54957635,0
+EFX.US,D,20170712,000000,132.242,132.857,131.933,132.142,508109.56717806,0
+EFX.US,D,20170713,000000,132.31,132.639,131.336,131.506,440570.07638009,0
+EFX.US,D,20170714,000000,131.725,132.43,131.725,132.122,293266.70248388,0
+EFX.US,D,20170717,000000,132.023,132.967,131.745,132.38,384772.0786721,0
+EFX.US,D,20170718,000000,131.765,133.762,131.446,133.762,452732.09419902,0
+EFX.US,D,20170719,000000,133.961,135.055,133.434,134.895,505002.91559191,0
+EFX.US,D,20170720,000000,135.193,135.611,134.348,135.154,491781.53763042,0
+EFX.US,D,20170721,000000,134.796,136.476,134.796,136.019,284273.71073241,0
+EFX.US,D,20170724,000000,135.78,136.853,135.482,136.624,580467.98967862,0
+EFX.US,D,20170725,000000,137.39,137.39,136.277,136.873,511889.25953853,0
+EFX.US,D,20170726,000000,137.261,138.961,136.843,138.175,732363.9362726,0
+EFX.US,D,20170727,000000,134.746,135.114,131.496,134.855,1280680.8989467,0
+EFX.US,D,20170728,000000,135.094,137.618,134.716,137.151,744754.32517641,0
+EFX.US,D,20170731,000000,137.768,138.374,137.31,137.48,771951.61111546,0
+EFX.US,D,20170801,000000,137.987,138.454,137.48,138.225,479057.1434395,0
+EFX.US,D,20170802,000000,137.987,138.215,136.873,137.52,689498.58303997,0
+EFX.US,D,20170803,000000,137.49,137.49,136.079,137.003,628502.37654131,0
+EFX.US,D,20170804,000000,137.32,137.58,136.674,137.47,427743.06610699,0
+EFX.US,D,20170807,000000,137.4,137.648,136.714,137.5,622861.51014121,0
+EFX.US,D,20170808,000000,137.033,137.37,134.398,134.558,659576.94072291,0
+EFX.US,D,20170809,000000,134.558,135.472,134.13,135.114,417452.28272789,0
+EFX.US,D,20170810,000000,134.348,135.055,133.663,134.269,478912.27367642,0
+EFX.US,D,20170811,000000,134.16,135.005,133.534,133.603,371937.02007884,0
+EFX.US,D,20170814,000000,134.368,135.362,133.881,134.985,409809.39668517,0
+EFX.US,D,20170815,000000,135.045,135.402,134.09,135.055,495078.33078061,0
+EFX.US,D,20170816,000000,135.342,135.552,134.677,135.164,513920.45434178,0
+EFX.US,D,20170817,000000,135.114,135.312,132.877,132.917,394678.55476302,0
+EFX.US,D,20170818,000000,133.176,133.275,132.082,132.222,561337.13263131,0
+EFX.US,D,20170821,000000,132.39,132.649,131.516,132.172,410993.50579038,0
+EFX.US,D,20170822,000000,132.142,134.548,131.823,134.418,644707.66920634,0
+EFX.US,D,20170823,000000,134.001,134.975,133.414,133.623,297131.90824617,0
+EFX.US,D,20170824,000000,133.861,133.861,132.837,133.057,234029.05394266,0
+EFX.US,D,20170825,000000,133.752,133.811,133.066,133.354,320744.67358891,0
+EFX.US,D,20170828,000000,133.633,133.911,132.778,133.275,502975.74494876,0
+EFX.US,D,20170829,000000,132.768,133.742,132.45,133.454,339642.12935125,0
+EFX.US,D,20170830,000000,133.226,134.308,133.216,134.041,233903.29893999,0
+EFX.US,D,20170831,000000,134.378,135.8,134.368,135.035,448839.72535615,0
+EFX.US,D,20170901,000000,135.283,135.889,134.209,134.209,383103.05827656,0
+EFX.US,D,20170905,000000,134.041,135.055,133.226,133.732,522407.40796247,0
+EFX.US,D,20170906,000000,134.199,134.706,133.653,134.021,477047.07547671,0
+EFX.US,D,20170907,000000,134.07,135.8,133.981,135.273,465132.54350304,0
+EFX.US,D,20170908,000000,115.462,118.942,111.109,116.804,17770327.757904,0
+EFX.US,D,20170911,000000,115.185,115.632,105.384,107.202,10348828.870215,0
+EFX.US,D,20170912,000000,107.063,110.035,106.298,109.935,7316496.478574,0
+EFX.US,D,20170913,000000,110.472,110.642,92.9247,93.8243,18428348.354714,0
+EFX.US,D,20170914,000000,93.5401,95.4972,84.9151,91.6146,36426358.060066,0
+EFX.US,D,20170915,000000,89.4745,90.6971,85.9846,88.1277,17574905.489783,0
+EFX.US,D,20170918,000000,88.1466,90.0998,87.2759,89.4567,11423469.754655,0
+EFX.US,D,20170919,000000,87.6725,90.3742,87.086,89.9179,8271164.0723396,0
+EFX.US,D,20170920,000000,90.0412,92.3274,88.24,90.9904,8358781.103845,0
+EFX.US,D,20170921,000000,91.4645,93.3313,90.2787,93.1235,5782460.4968731,0
+EFX.US,D,20170922,000000,94.8779,99.7173,94.5907,99.5587,13154754.973155,0
+EFX.US,D,20170925,000000,100.672,101.587,99.0617,99.6088,8501619.6721262,0
+EFX.US,D,20170926,000000,97.4295,100.603,96.4255,100.533,8031175.2373101,0
+EFX.US,D,20170927,000000,101.417,103.296,100.483,100.88,8016692.2851617,0
+EFX.US,D,20170928,000000,100.87,100.95,98.353,100.811,3988132.7864705,0
+EFX.US,D,20170929,000000,100.483,101.994,100.205,100.473,3937465.5928718,0
+EFX.US,D,20171002,000000,100.563,102.958,100.483,102.192,3866527.6988814,0
+EFX.US,D,20171003,000000,102.362,106.566,101.497,104.697,6939592.6389094,0
+EFX.US,D,20171004,000000,104.787,106.218,103.098,106.079,4192825.7133886,0
+EFX.US,D,20171005,000000,106.01,107.689,105.016,107.063,3453674.0250914,0
+EFX.US,D,20171006,000000,107.252,107.51,105.125,105.543,3090875.8725672,0
+EFX.US,D,20171009,000000,105.553,107.62,104.916,106.368,1803140.6209903,0
+EFX.US,D,20171010,000000,106.954,107.719,106.308,107.61,2025784.3200106,0
+EFX.US,D,20171011,000000,107.63,108.504,103.942,104.737,2663009.0635376,0
+EFX.US,D,20171012,000000,104.102,105.085,101,103.137,6303684.8017704,0
+EFX.US,D,20171013,000000,103.813,104.598,102.421,103.773,2275770.174733,0
+EFX.US,D,20171016,000000,103.932,104.509,102.978,103.038,3247924.7561509,0
+EFX.US,D,20171017,000000,103.306,104.33,102.839,102.928,1616354.2004134,0
+EFX.US,D,20171018,000000,103.088,104.986,102.879,104.857,2353657.7931913,0
+EFX.US,D,20171019,000000,104.787,105.99,104.26,104.747,1482727.9406085,0
+EFX.US,D,20171020,000000,105.155,107.043,104.012,104.22,2081275.475512,0
+EFX.US,D,20171023,000000,103.585,104.19,102.669,103.634,2390019.0976854,0
+EFX.US,D,20171024,000000,103.575,104.34,103.008,103.128,1964624.1289884,0
+EFX.US,D,20171025,000000,103.673,103.952,101.825,101.934,2487141.1953132,0
+EFX.US,D,20171026,000000,101.705,103.575,101.457,103.266,1414485.2278355,0
+EFX.US,D,20171027,000000,103.585,104.896,103.366,103.664,1514025.8456749,0
+EFX.US,D,20171030,000000,103.634,103.664,102.471,103.316,1229634.4282599,0
+EFX.US,D,20171031,000000,103.296,104.569,102.888,102.888,1098356.2658648,0
+EFX.US,D,20171101,000000,103.415,105.493,103.196,104.052,1518099.3017215,0
+EFX.US,D,20171102,000000,104.34,104.589,102.024,103.236,1309187.0429536,0
+EFX.US,D,20171103,000000,104.737,104.737,102.988,103.038,991466.52566911,0
+EFX.US,D,20171106,000000,103.038,104.25,102.282,102.391,1836042.1538508,0
+EFX.US,D,20171107,000000,101.815,102.282,101.815,101.815,1969317.3056884,0
+EFX.US,D,20171108,000000,101.795,102.342,101.338,101.617,2677590.6076081,0
+EFX.US,D,20171109,000000,100.781,103.575,100.662,103.266,2159838.1468247,0
+EFX.US,D,20171110,000000,104.429,104.429,99.8166,103.078,2279665.5616959,0
+EFX.US,D,20171113,000000,101.189,103.634,100.89,103.118,1748913.0517557,0
+EFX.US,D,20171114,000000,102.809,105.324,102.809,103.585,1188461.2343433,0
+EFX.US,D,20171115,000000,103.743,105.085,102.779,104.459,915448.12957061,0
+EFX.US,D,20171116,000000,104.737,104.737,103.435,103.833,1190031.6628167,0
+EFX.US,D,20171117,000000,103.405,105.801,103.326,105.572,952322.5144757,0
+EFX.US,D,20171120,000000,105.473,106.308,104.916,105.135,612134.10539282,0
+EFX.US,D,20171121,000000,105.105,105.622,104.896,104.946,756400.24446436,0
+EFX.US,D,20171122,000000,105.135,105.314,104.2,104.449,549911.53610805,0
+EFX.US,D,20171124,000000,104.33,105.592,104.31,104.539,361639.19441959,0
+EFX.US,D,20171127,000000,104.727,105.324,104.062,105.115,690782.2901073,0
+EFX.US,D,20171128,000000,105.324,107.043,104.747,106.596,1494830.6020661,0
+EFX.US,D,20171129,000000,106.765,108.922,106.527,107.133,1816961.5988046,0
+EFX.US,D,20171130,000000,107.133,109.37,106.755,108.564,1947667.3244274,0
+EFX.US,D,20171201,000000,108.564,108.873,105.871,107.411,1427457.1078717,0
+EFX.US,D,20171204,000000,108.087,109.051,107.392,107.859,1374577.6322659,0
+EFX.US,D,20171205,000000,107.958,108.893,106.865,108.823,1356634.9084839,0
+EFX.US,D,20171206,000000,108.415,110.165,107.968,110.055,1495188.7523137,0
+EFX.US,D,20171207,000000,109.837,111.099,109.518,111.099,1150633.1234978,0
+EFX.US,D,20171208,000000,111.268,111.735,110.452,111.646,1201585.0264227,0
+EFX.US,D,20171211,000000,111.666,112.739,111.109,112.739,1337659.9876398,0
+EFX.US,D,20171212,000000,112.7,112.739,111.963,112.44,1041561.2824957,0
+EFX.US,D,20171213,000000,112.719,112.769,111.169,111.646,1384727.5700419,0
+EFX.US,D,20171214,000000,110.91,114.201,110.542,112.411,1370597.7379411,0
+EFX.US,D,20171215,000000,113.097,114.25,112.153,113.684,2629461.6529833,0
+EFX.US,D,20171218,000000,114.121,114.161,111.963,112.55,1023074.2910621,0
+EFX.US,D,20171219,000000,112.809,113.912,112.222,113.614,1038085.4142216,0
+EFX.US,D,20171220,000000,114.021,114.866,113.037,113.087,860160.19415349,0
+EFX.US,D,20171221,000000,113.395,113.862,112.371,113.743,776950.62398189,0
+EFX.US,D,20171222,000000,113.753,114.151,113.007,113.892,809941.6944043,0
+EFX.US,D,20171226,000000,113.912,114.121,112.49,113.177,648908.89233578,0
+EFX.US,D,20171227,000000,113.216,114.011,112.967,113.942,659988.41109168,0
+EFX.US,D,20171228,000000,113.981,113.981,112.68,113.892,577046.44756577,0
+EFX.US,D,20171229,000000,114.201,114.201,112.053,112.153,845031.36431138,0
+EFX.US,D,20180102,000000,112.391,113.753,111.616,113.713,1760456.3549615,0
+EFX.US,D,20180103,000000,113.852,114.468,113.355,114.299,1570408.3526352,0
+EFX.US,D,20180104,000000,114.558,115.959,114.538,115.702,1300799.6872951,0
+EFX.US,D,20180105,000000,115.979,116.924,115.542,116.834,891706.59110513,0
+EFX.US,D,20180108,000000,116.944,116.944,115.95,116.039,2867388.105969,0
+EFX.US,D,20180109,000000,116.049,116.914,115.712,116.297,756560.20482777,0
+EFX.US,D,20180110,000000,116.099,116.169,114.946,115.254,1079513.1362637,0
+EFX.US,D,20180111,000000,115.383,116.149,114.995,115.552,1134271.8946296,0
+EFX.US,D,20180112,000000,116.129,116.954,115.403,116.854,1175751.9307527,0
+EFX.US,D,20180116,000000,116.824,116.904,115.87,116.209,1050307.7944418,0
+EFX.US,D,20180117,000000,116.646,119.598,115.692,117.193,1029243.3284734,0
+EFX.US,D,20180118,000000,116.904,117.57,116.496,116.844,977025.82720165,0
+EFX.US,D,20180119,000000,117.411,119.141,117.133,118.435,1238477.5200481,0
+EFX.US,D,20180122,000000,118.037,119.548,117.948,118.902,1394750.7467753,0
+EFX.US,D,20180123,000000,118.892,119.558,118.305,118.892,970630.43078549,0
+EFX.US,D,20180124,000000,119.409,120.194,118.981,119.578,1577555.2609474,0
+EFX.US,D,20180125,000000,120.055,121.228,119.588,120.542,1099336.1488457,0
+EFX.US,D,20180126,000000,121.347,121.496,120.393,121.277,1143749.7976714,0
+EFX.US,D,20180129,000000,121.019,121.168,118.097,118.673,1057358.1229119,0
+EFX.US,D,20180130,000000,117.778,119.001,116.954,117.063,1657046.5071999,0
+EFX.US,D,20180131,000000,117.778,119.538,116.914,118.832,933291.25539051,0
+EFX.US,D,20180201,000000,118.752,118.932,117.461,118.087,711150.57638096,0
+EFX.US,D,20180202,000000,117.391,117.391,115.155,115.552,1744054.8844923,0
+EFX.US,D,20180205,000000,114.995,117.212,112.332,112.62,1509772.3084642,0
+EFX.US,D,20180206,000000,110.482,113.654,110.354,112.63,1537549.0734556,0
+EFX.US,D,20180207,000000,112.45,114.747,111.626,111.845,1184131.2380911,0
+EFX.US,D,20180208,000000,111.934,113.296,107.491,108.445,1652966.0088729,0
+EFX.US,D,20180209,000000,108.853,110.432,103.048,106.705,2981684.3128024,0
+EFX.US,D,20180212,000000,107.292,109.21,106.685,108.803,1174304.2391618,0
+EFX.US,D,20180213,000000,108.445,109.787,107.958,108.981,736124.51387267,0
+EFX.US,D,20180214,000000,108.276,110.145,107.302,108.494,1391731.6206711,0
+EFX.US,D,20180215,000000,108.753,111.953,107.958,111.417,1318397.3393498,0
+EFX.US,D,20180216,000000,111.308,112.68,111.099,111.705,845956.92113109,0
+EFX.US,D,20180220,000000,111.189,111.705,109.548,109.935,1158968.1650753,0
+EFX.US,D,20180221,000000,110.294,111.039,108.236,108.276,1220331.5761818,0
+EFX.US,D,20180222,000000,109.2,110.542,108.932,109.598,1411575.7600935,0
+EFX.US,D,20180223,000000,109.955,110.532,108.664,109.787,1365004.155422,0
+EFX.US,D,20180226,000000,109.887,110.781,108.833,109.439,1298880.1629342,0
+EFX.US,D,20180227,000000,109.608,110.015,108.177,108.634,1188008.5163336,0
+EFX.US,D,20180228,000000,109.29,109.588,107.481,107.481,1178353.5502481,0
+EFX.US,D,20180301,000000,107.749,108.445,105.165,106.04,1746073.0007753,0
+EFX.US,D,20180302,000000,107.232,111.855,106.596,111.476,2955565.5017664,0
+EFX.US,D,20180305,000000,111.248,116.049,111.248,115.423,2195299.0454997,0
+EFX.US,D,20180306,000000,115.552,116.387,114.786,115.462,1520969.5339027,0
+EFX.US,D,20180307,000000,115.065,116.049,114.001,115.195,1092364.2914973,0
+EFX.US,D,20180308,000000,115.283,116.049,114.528,115.055,872889.61854451,0
+EFX.US,D,20180309,000000,116.109,119.19,115.552,119.19,1650880.4879086,0
+EFX.US,D,20180312,000000,119.299,119.657,118.147,119.141,970578.11670437,0
+EFX.US,D,20180313,000000,119.697,119.737,117.67,118.077,1004663.7586701,0
+EFX.US,D,20180314,000000,118.524,118.852,116.716,117.55,910830.4058723,0
+EFX.US,D,20180315,000000,117.431,119.239,116.914,117.997,738475.62940273,0
+EFX.US,D,20180316,000000,118.057,118.534,117.311,117.818,1014654.7421228,0
+EFX.US,D,20180319,000000,117.64,118.017,115.85,116.676,1275278.4640317,0
+EFX.US,D,20180320,000000,117.113,118.226,116.377,117.461,1083490.0124683,0
+EFX.US,D,20180321,000000,117.878,118.574,115.383,115.522,1195653.4144564,0
+EFX.US,D,20180322,000000,114.886,114.886,111.884,112.232,2060748.234915,0
+EFX.US,D,20180323,000000,112.113,113.624,110.512,110.542,1025165.8482666,0
+EFX.US,D,20180326,000000,111.855,112.57,110.542,112.57,644841.47252918,0
+EFX.US,D,20180327,000000,112.967,113.654,110.582,111.079,917225.80228846,0
+EFX.US,D,20180328,000000,111.785,116.199,111.785,113.604,1625317.0109643,0
+EFX.US,D,20180329,000000,113.852,113.852,111.526,112.411,1033424.4308024,0
+EFX.US,D,20180402,000000,112.302,112.302,108.435,109.707,1028339.9045342,0
+EFX.US,D,20180403,000000,109.897,113.047,109.081,112.977,1213346.6403131,0
+EFX.US,D,20180404,000000,111.676,113.852,111.338,113.644,1003407.2146833,0
+EFX.US,D,20180405,000000,114.041,114.409,112.66,114.161,930006.53472058,0
+EFX.US,D,20180406,000000,113.564,114.181,111.397,112.183,906773.04646591,0
+EFX.US,D,20180409,000000,113.276,113.276,111.208,111.476,1095782.81549,0
+EFX.US,D,20180410,000000,112.073,112.839,110.721,112.58,1107103.7838512,0
+EFX.US,D,20180411,000000,111.884,113.177,111.606,111.924,592972.06110484,0
+EFX.US,D,20180412,000000,112.212,112.67,111.368,111.536,582044.45439219,0
+EFX.US,D,20180413,000000,111.874,112.133,110.442,110.672,986109.36255504,0
+EFX.US,D,20180416,000000,111.785,111.973,110.969,111.308,633835.39469486,0
+EFX.US,D,20180417,000000,112.093,113.753,111.715,113.464,469728.13432088,0
+EFX.US,D,20180418,000000,113.474,114.021,112.928,112.997,650465.23624892,0
+EFX.US,D,20180419,000000,113.007,113.832,112.391,113.355,794775.6410814,0
+EFX.US,D,20180420,000000,113.604,114.826,112.928,113.454,1079703.2778277,0
+EFX.US,D,20180423,000000,113.773,114.678,113.504,114.161,737011.84117157,0
+EFX.US,D,20180424,000000,114.458,115.115,112.799,113.694,704020.77074915,0
+EFX.US,D,20180425,000000,113.197,114.478,111.904,114.369,1109268.7819772,0
+EFX.US,D,20180426,000000,112.332,112.421,109.061,110.642,2021088.1251906,0
+EFX.US,D,20180427,000000,110.552,110.692,108.266,109.071,947182.65600626,0
+EFX.US,D,20180430,000000,109.439,109.568,106.586,106.904,1391718.5421508,0
+EFX.US,D,20180501,000000,106.755,107.988,106.308,107.859,752855.9654689,0
+EFX.US,D,20180502,000000,107.163,108.713,106.954,107.55,808376.29613097,0
+EFX.US,D,20180503,000000,107.372,107.61,105.891,107.342,594525.38689792,0
+EFX.US,D,20180504,000000,106.715,107.719,106.188,107.302,641252.92777278,0
+EFX.US,D,20180507,000000,107.64,108.783,107.56,107.829,1261327.7070547,0
+EFX.US,D,20180508,000000,107.043,107.719,105.801,106.159,1118979.0802639,0
+EFX.US,D,20180509,000000,106.576,109.151,106.507,108.664,934871.74426416,0
+EFX.US,D,20180510,000000,109.131,110.414,108.971,109.578,801011.07713416,0
+EFX.US,D,20180511,000000,109.807,110.354,109.28,109.478,793642.84001728,0
+EFX.US,D,20180514,000000,109.568,109.568,108.157,108.306,879943.97117471,0
+EFX.US,D,20180515,000000,107.481,108.903,106.984,108.823,1525449.430118,0
+EFX.US,D,20180516,000000,108.952,109.757,108.614,109.25,705823.59446754,0
+EFX.US,D,20180517,000000,109.041,110.105,108.913,109.439,664461.2650269,0
+EFX.US,D,20180518,000000,109.608,109.727,109.081,109.478,897412.85010663,0
+EFX.US,D,20180521,000000,109.985,111.387,109.887,111.139,531541.24531693,0
+EFX.US,D,20180522,000000,111.149,111.338,109.907,110.364,896905.80593583,0
+EFX.US,D,20180523,000000,110.005,110.781,109.578,110.452,578955.91152643,0
+EFX.US,D,20180524,000000,110.404,110.741,109.111,109.807,657892.82972706,0
+EFX.US,D,20180525,000000,109.668,110.502,109.668,110.324,376174.46064905,0
+EFX.US,D,20180529,000000,109.528,109.757,108.484,109.081,807720.35803701,0
+EFX.US,D,20180530,000000,109.857,109.867,108.833,109.668,675833.54142903,0
+EFX.US,D,20180531,000000,110.472,110.821,109.081,109.131,997966.5502475,0
+EFX.US,D,20180601,000000,109.34,109.917,108.465,109.448,1281674.8664879,0
+EFX.US,D,20180604,000000,109.688,111.904,109.688,111.805,1787208.9712111,0
+EFX.US,D,20180605,000000,111.894,113.534,111.775,112.52,850496.17370774,0
+EFX.US,D,20180606,000000,112.709,120.293,112.709,119.399,2806097.1297441,0
+EFX.US,D,20180607,000000,119.756,121.347,119.479,121.118,2086160.805856,0
+EFX.US,D,20180608,000000,121.168,122.471,120.492,122.391,1196319.4129506,0
+EFX.US,D,20180611,000000,122.5,122.699,118.991,119.131,1960290.1085761,0
+EFX.US,D,20180612,000000,118.972,119.339,118.235,119.339,954312.46163807,0
+EFX.US,D,20180613,000000,119.628,120.323,119.289,119.756,849752.7101319,0
+EFX.US,D,20180614,000000,119.936,120.76,119.916,120.015,1477635.36602,0
+EFX.US,D,20180615,000000,119.826,119.866,118.157,118.733,1217184.6829948,0
+EFX.US,D,20180618,000000,118.494,119.608,117.818,119.469,795760.55426237,0
+EFX.US,D,20180619,000000,118.265,120.85,117.997,120.651,1450724.8014871,0
+EFX.US,D,20180620,000000,121.019,123.027,120.473,122.599,1249200.9006365,0
+EFX.US,D,20180621,000000,122.301,123.076,121.367,121.824,953075.03241172,0
+EFX.US,D,20180622,000000,122.291,122.729,121.059,121.228,1763064.010697,0
+EFX.US,D,20180625,000000,120.99,121.228,118.972,119.269,704136.46535162,0
+EFX.US,D,20180626,000000,119.359,119.608,118.782,119.151,1251508.7564456,0
+EFX.US,D,20180627,000000,119.011,120.184,117.709,117.768,1378236.5998238,0
+EFX.US,D,20180628,000000,117.411,120.87,116.964,120.79,1542170.8213141,0
+EFX.US,D,20180629,000000,120.721,121.924,119.727,119.786,1475387.8726121,0
+EFX.US,D,20180702,000000,118.574,119.011,117.461,118.932,704368.86059657,0
+EFX.US,D,20180703,000000,119.647,120.532,118.782,118.852,381335.44595893,0
+EFX.US,D,20180705,000000,119.886,120.87,119.121,120.8,396881.78240993,0
+EFX.US,D,20180706,000000,120.78,122.152,120.562,121.844,372880.68561893,0
+EFX.US,D,20180709,000000,122.281,123.375,121.884,123.076,965120.34958817,0
+EFX.US,D,20180710,000000,123.255,123.563,122.918,123.166,626812.22930533,0
+EFX.US,D,20180711,000000,122.868,123.802,122.172,123.196,917958.19942406,0
+EFX.US,D,20180712,000000,123.445,123.603,122.659,123.096,1012114.4910687,0
+EFX.US,D,20180713,000000,123.096,123.136,121.506,121.595,802887.3417741,0
+EFX.US,D,20180716,000000,121.595,122.003,120.453,121.267,680250.05712306,0
+EFX.US,D,20180717,000000,121.069,121.238,120.144,120.512,899804.20723754,0
+EFX.US,D,20180718,000000,120.532,121.039,120.224,120.83,1061252.5038349,0
+EFX.US,D,20180719,000000,120.79,121.228,119.856,120.492,566167.13077415,0
+EFX.US,D,20180720,000000,120.184,121.477,120.184,121.138,609680.37378057,0
+EFX.US,D,20180723,000000,121.089,122.251,120.79,121.685,633328.35052406,0
+EFX.US,D,20180724,000000,122.301,122.301,120.97,121.794,747481.69967447,0
+EFX.US,D,20180725,000000,121.735,122.758,121.735,122.271,1201961.2853907,0
+EFX.US,D,20180726,000000,118.345,119.677,115.712,118.007,3112122.4317795,0
+EFX.US,D,20180727,000000,117.729,118.465,116.476,118.226,1249915.1890516,0
+EFX.US,D,20180730,000000,117.918,120.79,117.788,120.224,990950.42713811,0
+EFX.US,D,20180731,000000,120.671,122.659,120.065,120.174,1107460.9280588,0
+EFX.US,D,20180801,000000,119.766,121.168,119.151,119.896,1010747.2826796,0
+EFX.US,D,20180802,000000,119.479,120.611,119.249,120.433,580115.87567113,0
+EFX.US,D,20180803,000000,120.413,122.401,119.896,122.331,571043.40675796,0
+EFX.US,D,20180806,000000,122.311,122.838,121.735,122.619,800698.19868749,0
+EFX.US,D,20180807,000000,122.848,122.938,122.072,122.152,467112.43026519,0
+EFX.US,D,20180808,000000,122.52,122.988,121.526,122.063,338173.31091998,0
+EFX.US,D,20180809,000000,122.063,123.553,121.884,122.958,527630.76775367,0
+EFX.US,D,20180810,000000,122.172,123.305,121.705,122.918,424530.78031859,0
+EFX.US,D,20180813,000000,122.868,124.369,122.451,123.365,670377.78639287,0
+EFX.US,D,20180814,000000,123.713,124.637,123.523,123.992,604126.02682232,0
+EFX.US,D,20180815,000000,123.673,123.832,122.371,123.533,562900.5188246,0
+EFX.US,D,20180816,000000,123.922,124.926,123.872,124.23,509042.16627791,0
+EFX.US,D,20180817,000000,124.409,127.45,123.733,127.42,942519.66050699,0
+EFX.US,D,20180820,000000,127.42,128.275,125.79,127.212,1481300.369818,0
+EFX.US,D,20180821,000000,127.242,128.951,127.122,128.563,810451.75669516,0
+EFX.US,D,20180822,000000,128.325,129.07,127.907,128.573,469955.49936572,0
+EFX.US,D,20180823,000000,129.14,130.671,129.021,129.845,908437.03666134,0
+EFX.US,D,20180824,000000,129.826,129.826,127.142,127.321,737072.20357285,0
+EFX.US,D,20180827,000000,127.719,127.828,126.545,127.052,879348.39548202,0
+EFX.US,D,20180828,000000,127.43,128.881,126.844,127.351,1105561.5244983,0
+EFX.US,D,20180829,000000,127.311,128.921,126.506,128.563,809774.69176074,0
+EFX.US,D,20180830,000000,128.454,128.563,127.48,128.056,672699.72676231,0
+EFX.US,D,20180831,000000,127.778,128.782,127.53,128.643,770251.40347926,0
+EFX.US,D,20180904,000000,128.335,129.577,128.226,129.279,571331.13420409,0
+EFX.US,D,20180905,000000,129.18,129.777,128.763,129.2,790920.49571932,0
+EFX.US,D,20180906,000000,129.398,130.781,129.398,130.372,421543.847495,0
+EFX.US,D,20180907,000000,130.015,131.555,129.418,130.502,533054.32950915,0
+EFX.US,D,20180910,000000,131.238,131.238,129.09,129.22,924278.14283861,0
+EFX.US,D,20180911,000000,129.011,130.134,128.474,129.488,1449253.9709758,0
+EFX.US,D,20180912,000000,129.418,130.412,128.921,130.264,550298.8615163,0
+EFX.US,D,20180913,000000,131.128,131.416,130.184,130.492,450595.26519353,0
+EFX.US,D,20180914,000000,130.581,131.546,129.905,131.238,707519.77794365,0
+EFX.US,D,20180917,000000,131.178,131.258,130.045,130.532,500334.88989252,0
+EFX.US,D,20180918,000000,130.362,133.166,130.362,132.569,816262.64385888,0
+EFX.US,D,20180919,000000,132.659,132.659,128.743,128.991,608514.37339576,0
+EFX.US,D,20180920,000000,129.408,130.074,127.41,128.206,1387905.6504696,0
+EFX.US,D,20180921,000000,127.917,128.812,127.042,128.086,1199251.013573,0
+EFX.US,D,20180924,000000,128.056,128.056,126.048,126.655,864110.91331761,0
+EFX.US,D,20180925,000000,127.072,127.152,125.78,126.506,1517847.7917162,0
+EFX.US,D,20180926,000000,126.745,127.242,125.521,125.651,823509.15013316,0
+EFX.US,D,20180927,000000,125.641,125.989,125.024,125.204,812231.44149305,0
+EFX.US,D,20180928,000000,124.886,125.761,124.299,125.383,789119.68408098,0
+EFX.US,D,20181001,000000,126.208,126.267,124.916,125.591,1071459.7858923,0
+EFX.US,D,20181002,000000,125.85,127.46,125.313,127.142,1242562.0425352,0
+EFX.US,D,20181003,000000,127.361,127.589,126.327,126.555,606191.4269863,0
+EFX.US,D,20181004,000000,125.87,126.535,122.261,123.166,1241857.8145201,0
+EFX.US,D,20181005,000000,123.495,124.489,122.719,124.07,1010707.0410788,0
+EFX.US,D,20181008,000000,124.14,124.21,121.914,122.441,774050.21060014,0
+EFX.US,D,20181009,000000,121.964,122.838,121.784,122.242,770579.37252624,0
+EFX.US,D,20181010,000000,122.351,122.471,117.251,117.431,1232505.6664811,0
+EFX.US,D,20181011,000000,117.113,118.027,113.813,113.822,1455861.6418364,0
+EFX.US,D,20181012,000000,115.492,118.484,115.035,118.157,1885251.5954585,0
+EFX.US,D,20181015,000000,117.49,119.061,116.874,118.206,961214.90222502,0
+EFX.US,D,20181016,000000,118.574,120.184,117.66,119.498,904248.89205217,0
+EFX.US,D,20181017,000000,119.17,120.174,118.355,119.319,736771.39760644,0
+EFX.US,D,20181018,000000,119.131,120.224,117.58,118.435,524029.144477,0
+EFX.US,D,20181019,000000,118.634,120.214,118.285,118.644,685548.86991588,0
+EFX.US,D,20181022,000000,119.031,119.16,117.351,118.067,1830307.7257287,0
+EFX.US,D,20181023,000000,115.662,115.682,112.053,114.319,1348361.2353476,0
+EFX.US,D,20181024,000000,114.211,115.413,110.532,110.751,1437631.1906083,0
+EFX.US,D,20181025,000000,103.445,103.445,86.9379,94.4038,10050510.840783,0
+EFX.US,D,20181026,000000,93.049,94.4426,91.9178,93.3273,5154143.2316958,0
+EFX.US,D,20181029,000000,94.3163,95.3719,91.6862,92.7796,2314852.817485,0
+EFX.US,D,20181030,000000,93.2309,95.3212,93.0977,95.0947,1475412.0175727,0
+EFX.US,D,20181031,000000,95.8242,98.0677,95.6046,97.4097,2066638.5992404,0
+EFX.US,D,20181101,000000,98.2745,100.96,98.2745,100.583,2161523.2638605,0
+EFX.US,D,20181102,000000,100.861,101.507,97.8113,99.7372,1754206.8343484,0
+EFX.US,D,20181105,000000,99.8665,101.775,99.022,99.787,1049708.1945891,0
+EFX.US,D,20181106,000000,99.1711,100.156,99.0914,99.4493,849280.87736186,0
+EFX.US,D,20181107,000000,100.234,100.254,98.6531,99.7472,1330810.867174,0
+EFX.US,D,20181108,000000,99.6675,99.8266,97.35,97.9434,1508447.3537561,0
+EFX.US,D,20181109,000000,97.9137,98.7306,97.0716,98.0677,1074397.4227548,0
+EFX.US,D,20181112,000000,97.6035,97.9534,96.2537,96.3868,1728006.5340706,0
+EFX.US,D,20181113,000000,96.4156,97.9634,95.3909,96.3868,1636361.3183194,0
+EFX.US,D,20181114,000000,96.7227,96.7227,93.5101,93.8472,2069083.2764924,0
+EFX.US,D,20181115,000000,93.4624,96.1096,93.2686,95.6711,1661979.1214248,0
+EFX.US,D,20181116,000000,95.5449,97.4991,95.5449,96.9057,1685363.5156827,0
+EFX.US,D,20181119,000000,96.9455,98.8896,96.5329,97.4891,3810668.3327321,0
+EFX.US,D,20181120,000000,96.1293,97.177,95.6334,96.8758,3471835.0595581,0
+EFX.US,D,20181121,000000,97.6722,97.6819,96.8758,97.36,1751194.7505243,0
+EFX.US,D,20181123,000000,96.8471,98.1472,96.4058,97.4197,454959.46680645,0
+EFX.US,D,20181126,000000,98.1969,98.6929,97.6432,98.5835,1348110.7313823,0
+EFX.US,D,20181127,000000,98.0608,99.3102,96.8281,99.3002,1126014.3181337,0
+EFX.US,D,20181128,000000,99.7771,102.024,98.6134,101.964,1048910.4048521,0
+EFX.US,D,20181129,000000,102.094,102.908,98.8499,99.1014,3138408.2454592,0
+EFX.US,D,20181130,000000,99.0914,99.3996,98.0975,98.9821,767376.14109804,0
+EFX.US,D,20181203,000000,100.741,101.189,99.002,99.2803,979475.53465381,0
+EFX.US,D,20181204,000000,99.0318,99.9763,95.4912,95.704,1250538.933865,0
+EFX.US,D,20181206,000000,94.2965,96.7139,93.4057,96.7139,1030902.2884688,0
+EFX.US,D,20181207,000000,96.8182,97.8937,95.2905,95.7824,1506262.2348295,0
+EFX.US,D,20181210,000000,95.7238,95.8292,92.5917,94.8949,1567495.8667733,0
+EFX.US,D,20181211,000000,95.3202,95.6563,93.2936,93.5451,696536.83902982,0
+EFX.US,D,20181212,000000,94.7109,96.0519,94.1414,94.5201,1041552.2281354,0
+EFX.US,D,20181213,000000,94.8949,94.8949,92.7826,93.6205,876445.97002022,0
+EFX.US,D,20181214,000000,92.7647,93.7478,92.542,93.6802,971746.12916924,0
+EFX.US,D,20181217,000000,93.4584,94.6921,92.6961,93.7379,1812714.0978341,0
+EFX.US,D,20181218,000000,94.3551,95.0977,91.1544,91.6952,1591097.5656757,0
+EFX.US,D,20181219,000000,91.5322,93.6902,89.9865,90.8363,1405026.4395541,0
+EFX.US,D,20181220,000000,90.4496,90.9805,87.0771,87.9925,1584205.185489,0
+EFX.US,D,20181221,000000,88.2033,89.5174,86.6347,87.7232,2598447.451203,0
+EFX.US,D,20181224,000000,87.0114,87.8564,86.5164,86.7609,1178380.7133287,0
+EFX.US,D,20181226,000000,86.9816,89.4775,85.4857,89.3613,1005213.0565218,0
+EFX.US,D,20181227,000000,88.0313,90.7409,86.9319,90.7409,1109893.5328305,0
+EFX.US,D,20181228,000000,91.2717,91.2717,89.0918,89.5174,1110881.4641315,0
+EFX.US,D,20181231,000000,89.9686,90.6037,88.7639,89.7777,798176.0563538,0
+EFX.US,D,20190102,000000,88.0462,90.0441,88.0025,89.6893,928764.07529412,0
+EFX.US,D,20190103,000000,89.7579,90.3364,87.418,88.0512,746952.52262321,0
+EFX.US,D,20190104,000000,88.9647,91.1345,88.6575,90.8562,805412.50222786,0
+EFX.US,D,20190107,000000,90.7708,91.6603,90.1534,90.3065,964132.41828714,0
+EFX.US,D,20190108,000000,90.6813,91.4039,89.9586,90.9894,1310404.3513795,0
+EFX.US,D,20190109,000000,90.884,92.6116,90.8065,92.542,823879.37286104,0
+EFX.US,D,20190110,000000,92.2637,93.4107,91.7419,93.1792,1228581.1043575,0
+EFX.US,D,20190111,000000,92.4645,93.1792,92.4555,93.1702,655871.69532402,0
+EFX.US,D,20190114,000000,92.3502,93.2886,91.6753,92.706,725362.90376355,0
+EFX.US,D,20190115,000000,92.7826,94.8552,92.715,93.9028,1962533.5778239,0
+EFX.US,D,20190116,000000,93.873,95.1971,93.8153,94.8649,786468.76862454,0
+EFX.US,D,20190117,000000,94.6622,97.4594,94.2965,97.4097,1727805.3260664,0
+EFX.US,D,20190118,000000,100.483,100.523,97.841,100.483,1767815.5377182,0
+EFX.US,D,20190122,000000,100.116,100.304,98.9126,99.8765,1724709.7409204,0
+EFX.US,D,20190123,000000,99.787,100.533,99.2605,100.264,1023882.1411993,0
+EFX.US,D,20190124,000000,100.244,100.653,99.5587,100.066,932730.89109858,0
+EFX.US,D,20190125,000000,101.07,101.845,100.821,101.835,697842.67897762,0
+EFX.US,D,20190128,000000,100.99,102.104,100.453,101.427,1460316.3870513,0
+EFX.US,D,20190129,000000,101.537,102.014,100.583,101.13,556657.03445166,0
+EFX.US,D,20190130,000000,101.547,102.769,100.702,102.104,987274.35689985,0
+EFX.US,D,20190131,000000,102.134,103.485,101.427,103.157,797388.32701702,0
+EFX.US,D,20190201,000000,103.226,104.618,102.769,104.042,1398699.4538594,0
+EFX.US,D,20190204,000000,103.962,104.25,102.918,103.873,1277383.0997565,0
+EFX.US,D,20190205,000000,102.869,103.922,102.212,103.883,732350.85775233,0
+EFX.US,D,20190206,000000,103.415,103.733,102.591,103.206,1090283.800733,0
+EFX.US,D,20190207,000000,102.441,103.226,101.894,102.769,715982.58660383,0
+EFX.US,D,20190208,000000,102.192,103.088,101.914,103.028,1229165.6136099,0
+EFX.US,D,20190211,000000,103.147,103.833,102.819,103.376,1423113.0270592,0
+EFX.US,D,20190212,000000,103.683,104.598,103.058,104.519,1338607.67734,0
+EFX.US,D,20190213,000000,104.787,104.896,103.912,104.598,1162919.8902795,0
+EFX.US,D,20190214,000000,103.615,105.731,103.535,105.026,4528679.0960192,0
+EFX.US,D,20190215,000000,105.721,106.517,105.224,105.384,1025460.6179929,0
+EFX.US,D,20190219,000000,104.976,105.761,104.648,105.394,2004179.6105506,0
+EFX.US,D,20190220,000000,105.622,106.368,103.952,104.23,3248102.8252347,0
+EFX.US,D,20190221,000000,103.186,109.061,101.785,106.487,2769481.2971245,0
+EFX.US,D,20190222,000000,106.417,106.964,104.618,106.755,1523436.3440351,0
+EFX.US,D,20190225,000000,107.312,107.918,106.348,106.398,1012920.3291259,0
+EFX.US,D,20190226,000000,106.368,106.984,105.473,106.934,1156730.7320677,0
+EFX.US,D,20190227,000000,106.775,107.262,104.797,104.837,1078722.3888069,0
+EFX.US,D,20190228,000000,104.936,105.9,104.36,105.572,768535.09920272,0
+EFX.US,D,20190301,000000,106.02,106.606,105.095,106.457,935543.77899846,0
+EFX.US,D,20190304,000000,106.885,107.232,105.374,106.228,668439.1472716,0
+EFX.US,D,20190305,000000,106.338,106.338,105.572,105.96,496508.91969107,0
+EFX.US,D,20190306,000000,105.97,106.069,105.364,105.443,653752.97503892,0
+EFX.US,D,20190307,000000,105.344,105.582,103.922,104.807,703707.8923025,0
+EFX.US,D,20190308,000000,104.161,104.767,103.693,104.628,626735.7702637,0
+EFX.US,D,20190311,000000,104.787,106.795,104.787,106.447,661991.43677432,0
+EFX.US,D,20190312,000000,106.885,107.859,106.735,107.471,717707.94524057,0
+EFX.US,D,20190313,000000,107.62,108.813,107.53,107.938,616377.58220316,0
+EFX.US,D,20190314,000000,107.839,108.017,106.417,106.715,690689.73442533,0
+EFX.US,D,20190315,000000,106.546,107.431,106.179,107.402,914556.77811164,0
+EFX.US,D,20190318,000000,107.63,109.22,107.58,109.071,1015213.0943347,0
+EFX.US,D,20190319,000000,109.171,110.065,109.141,109.757,876721.62498609,0
+EFX.US,D,20190320,000000,109.488,109.807,107.789,108.813,491160.8109372,0
+EFX.US,D,20190321,000000,111.238,111.338,108.406,111.238,926356.62152286,0
+EFX.US,D,20190322,000000,110.989,111.029,109.161,109.23,619537.55391045,0
+EFX.US,D,20190325,000000,109.35,109.35,107.879,108.733,523357.10974268,0
+EFX.US,D,20190326,000000,109.38,109.907,108.843,109.688,580059.53742992,0
+EFX.US,D,20190327,000000,109.658,111.436,109.468,111.159,840835.17138205,0
+EFX.US,D,20190328,000000,110.781,113.246,110.701,112.987,1102472.9816326,0
+EFX.US,D,20190329,000000,113.733,115.085,113.574,114.648,1713409.8993999,0
+EFX.US,D,20190401,000000,115.215,115.94,114.995,115.632,674639.3719236,0
+EFX.US,D,20190402,000000,115.8,116.407,114.598,116.327,502525.03901915,0
+EFX.US,D,20190403,000000,116.784,118.405,116.447,118.345,802469.83516522,0
+EFX.US,D,20190404,000000,118.654,119.091,117.888,119.081,1257741.1743783,0
+EFX.US,D,20190405,000000,119.359,120.77,119.309,119.746,1641577.6358305,0
+EFX.US,D,20190408,000000,119.419,119.985,118.604,119.239,759372.08668763,0
+EFX.US,D,20190409,000000,118.782,119.121,118.325,118.524,494612.53425069,0
+EFX.US,D,20190410,000000,118.882,119.101,117.958,119.091,622383.64113104,0
+EFX.US,D,20190411,000000,119.389,120.502,118.872,120.433,581144.04857301,0
+EFX.US,D,20190412,000000,120.94,122.053,120.483,120.999,558641.95141393,0
+EFX.US,D,20190415,000000,121.327,122.112,120.999,122.072,525816.87759505,0
+EFX.US,D,20190416,000000,122.53,122.549,121.635,122.172,451833.7004599,0
+EFX.US,D,20190417,000000,122.768,122.768,121.287,121.377,624855.48146367,0
+EFX.US,D,20190418,000000,121.327,121.964,120.731,121.615,580939.82244867,0
+EFX.US,D,20190422,000000,121.287,121.287,120.273,120.76,836572.57981129,0
+EFX.US,D,20190423,000000,120.76,121.725,119.697,121.079,945631.34229324,0
+EFX.US,D,20190424,000000,121.576,122.619,120.83,121.347,473895.1520896,0
+EFX.US,D,20190425,000000,120.77,120.88,119.737,120.463,368731.77657059,0
+EFX.US,D,20190426,000000,120.93,121.297,119.946,121.198,341182.37662404,0
+EFX.US,D,20190429,000000,121.287,122.321,121.287,122.063,521400.36190102,0
+EFX.US,D,20190430,000000,121.794,122.729,121.487,121.864,736841.82040795,0
+EFX.US,D,20190501,000000,122.301,122.351,120.393,120.423,674312.40891664,0
+EFX.US,D,20190502,000000,120.602,120.602,119.16,119.269,947178.63184618,0
+EFX.US,D,20190503,000000,119.776,120.86,119.697,120.134,738067.17715403,0
+EFX.US,D,20190506,000000,118.107,120.293,116.904,119.856,992990.67630155,0
+EFX.US,D,20190507,000000,118.912,119.637,116.437,117.281,861675.29042575,0
+EFX.US,D,20190508,000000,117.093,117.66,116.029,116.099,1322092.5243484,0
+EFX.US,D,20190509,000000,115.205,115.999,114.021,115.165,2898236.3111457,0
+EFX.US,D,20190510,000000,113.644,115.672,111.606,115.512,2627305.7092174,0
+EFX.US,D,20190513,000000,113.137,113.137,111.666,112.64,1959105.9994709,0
+EFX.US,D,20190514,000000,112.947,115.522,112.898,114.826,781973.78180884,0
+EFX.US,D,20190515,000000,114.201,115.443,114.061,114.856,1026640.7029379,0
+EFX.US,D,20190516,000000,115.502,118.235,114.22,117.6,748229.18741039,0
+EFX.US,D,20190517,000000,116.725,118.265,116.716,117.173,637643.25617593,0
+EFX.US,D,20190520,000000,116.676,118.157,116.099,117.331,423178.66252981,0
+EFX.US,D,20190521,000000,117.738,119.896,117.738,118.782,635462.16140949,0
+EFX.US,D,20190522,000000,118.782,119.916,118.484,119.806,537119.7372357,0
+EFX.US,D,20190523,000000,118.584,118.991,116.954,117.49,697616.3199728,0
+EFX.US,D,20190524,000000,117.888,118.733,117.203,118.137,568520.25838425,0
+EFX.US,D,20190528,000000,118.584,120.343,118.177,119.756,1188237.8934585,0
+EFX.US,D,20190529,000000,119.339,119.369,117.997,118.733,1030379.1476576,0
+EFX.US,D,20190530,000000,119.528,121.228,118.594,119.508,630944.0356733,0
+EFX.US,D,20190531,000000,118.375,118.375,116.447,117.331,1135909.7277844,0
+EFX.US,D,20190603,000000,117.331,118.733,116.377,116.973,1207966.3382786,0
+EFX.US,D,20190604,000000,117.5,120.631,117.48,120.522,726156.66934045,0
+EFX.US,D,20190605,000000,121.327,124.399,121.267,124.21,1033323.8268003,0
+EFX.US,D,20190606,000000,124.349,125.453,123.425,125.293,751744.29124523,0
+EFX.US,D,20190607,000000,126.019,127.142,125.641,126.337,637234.80392723,0
+EFX.US,D,20190610,000000,127.192,127.271,126.188,126.377,494595.43157033,0
+EFX.US,D,20190611,000000,127.142,127.202,124.309,124.856,718436.31821608,0
+EFX.US,D,20190612,000000,124.856,127.41,124.826,127.132,836138.97656206,0
+EFX.US,D,20190613,000000,127.381,129.13,126.407,128.723,796979.87476833,0
+EFX.US,D,20190614,000000,128.881,129.358,127.739,128.136,487259.38773413,0
+EFX.US,D,20190617,000000,128.484,129.23,127.759,128.693,575548.45397388,0
+EFX.US,D,20190618,000000,129.567,130.313,128.643,128.852,408921.06334626,0
+EFX.US,D,20190619,000000,129.08,130.254,128.384,129.935,652951.16114185,0
+EFX.US,D,20190620,000000,130.631,132.182,130.332,130.989,880506.34754667,0
+EFX.US,D,20190621,000000,130.532,131.078,130.124,130.134,1650124.9518525,0
+EFX.US,D,20190624,000000,130.432,130.432,129.12,129.24,571233.54832202,0
+EFX.US,D,20190625,000000,129.08,129.08,127.003,127.122,623494.30931468,0
+EFX.US,D,20190626,000000,127.252,127.549,126.565,127.242,731281.43720956,0
+EFX.US,D,20190627,000000,127.719,128.802,126.953,128.524,738217.07711723,0
+EFX.US,D,20190628,000000,128.733,131.645,128.733,131.248,1895593.6868787,0
+EFX.US,D,20190701,000000,132.797,132.947,131.158,131.833,838094.71836369,0
+EFX.US,D,20190702,000000,131.803,132.639,131.029,132.102,910972.25751532,0
+EFX.US,D,20190703,000000,132.867,134.746,132.629,134.518,473378.04751859,0
+EFX.US,D,20190705,000000,133.951,134.338,132.32,134.001,432178.69656142,0
+EFX.US,D,20190708,000000,133.633,133.633,131.784,132.172,890084.85459061,0
+EFX.US,D,20190709,000000,131.973,133.186,131.346,133.146,630796.14779015,0
+EFX.US,D,20190710,000000,133.663,133.891,131.058,131.258,694628.38110918,0
+EFX.US,D,20190711,000000,131.466,132.827,131.058,132.629,415645.43484942,0
+EFX.US,D,20190712,000000,132.847,133.712,131.963,133.603,514338.96699068,0
+EFX.US,D,20190715,000000,133.831,133.831,132.44,133.156,642180.49667253,0
+EFX.US,D,20190716,000000,133.156,133.474,132.768,133.364,400200.70844059,0
+EFX.US,D,20190717,000000,133.047,134.746,133.047,133.931,476927.35671416,0
+EFX.US,D,20190718,000000,133.732,135.144,132.887,135.134,666153.42434294,0
+EFX.US,D,20190719,000000,136.386,136.386,133.206,133.245,547980.94530694,0
+EFX.US,D,20190722,000000,133.782,136.157,133.603,133.782,604686.39111426,0
+EFX.US,D,20190723,000000,133.951,136.664,133.951,136.356,752515.92394166,0
+EFX.US,D,20190724,000000,136.029,138.672,135.432,138.047,1586807.8110244,0
+EFX.US,D,20190725,000000,138.205,139.786,132.867,133.534,1902487.0731055,0
+EFX.US,D,20190726,000000,134.259,138.821,133.931,138.135,914823.37871731,0
+EFX.US,D,20190729,000000,138.135,138.802,137.49,138.494,686281.26705147,0
+EFX.US,D,20190730,000000,137.917,137.967,136.128,137.241,1065620.7296079,0
+EFX.US,D,20190731,000000,137.4,137.618,134.07,134.985,1005649.6778911,0
+EFX.US,D,20190801,000000,135.7,136.197,133.285,134.13,1329405.4292641,0
+EFX.US,D,20190802,000000,133.941,134.696,132.947,134.011,745630.58603507,0
+EFX.US,D,20190805,000000,131.635,132.709,129.597,130.711,1402728.6441452,0
+EFX.US,D,20190806,000000,131.306,133.514,130.303,133.354,909247.9049186,0
+EFX.US,D,20190807,000000,131.933,136.277,131.258,136.128,1002158.7190168,0
+EFX.US,D,20190808,000000,136.466,140.213,136.138,139.766,1141358.4405404,0
+EFX.US,D,20190809,000000,139.636,139.716,137.131,137.53,1259582.2276175,0
+EFX.US,D,20190812,000000,136.873,137.301,135.233,135.74,893764.94898897,0
+EFX.US,D,20190813,000000,135.412,139.358,135.412,138.534,725899.12309496,0
+EFX.US,D,20190814,000000,136.446,137.49,134.985,135.819,1000043.0168517,0
+EFX.US,D,20190815,000000,136.217,137.43,135.134,137.131,926880.76837403,0
+EFX.US,D,20190816,000000,137.808,139.746,137.58,139.498,453370.92961263,0
+EFX.US,D,20190819,000000,140.73,141.277,139.646,139.756,887751.84778094,0
+EFX.US,D,20190820,000000,139.577,139.656,138.195,138.524,1164165.367826,0
+EFX.US,D,20190821,000000,139.328,140.64,138.583,139.975,902990.33598538,0
+EFX.US,D,20190822,000000,140.61,140.959,138.782,140.054,357349.43976825,0
+EFX.US,D,20190823,000000,139.557,139.985,137.47,137.927,981168.70000986,0
+EFX.US,D,20190826,000000,138.841,139.577,137.59,139.567,496514.95593119,0
+EFX.US,D,20190827,000000,140.511,141.287,139.845,140.829,524017.07199674,0
+EFX.US,D,20190828,000000,140.183,141.386,139.338,141.008,436889.98198173,0
+EFX.US,D,20190829,000000,142.34,142.748,141.545,142.131,538898.41599357,0
+EFX.US,D,20190830,000000,143.046,143.513,142.012,142.44,600494.22234499,0
+EFX.US,D,20190903,000000,141.585,143.364,141.466,141.694,884840.36795895,0
+EFX.US,D,20190904,000000,142.698,142.698,141.833,142.479,522496.94552437,0
+EFX.US,D,20190905,000000,143.891,144.607,142.589,142.837,457717.02250516,0
+EFX.US,D,20190906,000000,142.42,143.95,142.42,142.818,648138.26567938,0
+EFX.US,D,20190909,000000,143.682,143.682,140.313,140.64,632526.53662699,0
+EFX.US,D,20190910,000000,139.845,139.975,133.851,136.257,1382202.4095882,0
+EFX.US,D,20190911,000000,136.426,139.011,135.929,137.36,724954.45151485,0
+EFX.US,D,20190912,000000,138.295,140.313,137.977,138.115,465477.61523039,0
+EFX.US,D,20190913,000000,138.951,139.438,137.141,137.51,784614.63686507,0
+EFX.US,D,20190916,000000,136.873,137.967,136.217,136.237,520888.28753013,0
+EFX.US,D,20190917,000000,136.804,138.285,136.217,137.778,748638.6456991,0
+EFX.US,D,20190918,000000,137.867,138.235,135.472,137.808,582705.42268626,0
+EFX.US,D,20190919,000000,138.037,138.991,137.4,137.54,637348.48644965,0
+EFX.US,D,20190920,000000,137.718,137.957,135.889,137.271,818033.27429657,0
+EFX.US,D,20190923,000000,136.903,137.728,136.187,137.171,764702.08672111,0
+EFX.US,D,20190924,000000,137.58,139.139,136.436,137.073,833889.47107417,0
+EFX.US,D,20190925,000000,137.52,139.149,136.694,139.001,843917.67800767,0
+EFX.US,D,20190926,000000,139.309,139.955,138.742,139.358,544884.35412101,0
+EFX.US,D,20190927,000000,140.054,140.054,136.416,137.52,1215763.1484445,0
+EFX.US,D,20190930,000000,137.102,138.057,136.644,136.903,744330.78232739,0
+EFX.US,D,20191001,000000,136.893,137.977,134.249,134.548,778740.36917999,0
+EFX.US,D,20191002,000000,133.265,133.464,130.561,130.809,720722.04114474,0
+EFX.US,D,20191003,000000,130.849,133.057,129.388,132.827,1135693.4291798,0
+EFX.US,D,20191004,000000,133.554,135.432,133.294,134.328,743079.26854075,0
+EFX.US,D,20191007,000000,134.1,134.865,133.464,134.061,1073413.5156138,0
+EFX.US,D,20191008,000000,132.977,133.434,130.631,132.4,1048620.665326,0
+EFX.US,D,20191009,000000,133.712,135.909,133.037,135.78,1001947.4506122,0
+EFX.US,D,20191010,000000,135.72,137.857,135.283,137.708,657766.06868436,0
+EFX.US,D,20191011,000000,139.129,141.068,138.871,140.074,716838.72666207,0
+EFX.US,D,20191014,000000,139.855,141.724,138.851,139.478,393777.14290382,0
+EFX.US,D,20191015,000000,139.995,141.525,139.706,141.078,438254.17225078,0
+EFX.US,D,20191016,000000,141.217,141.336,139.119,141.287,387094.01904153,0
+EFX.US,D,20191017,000000,141.883,142.857,141.068,142.758,494587.38325016,0
+EFX.US,D,20191018,000000,141.774,142.509,140.64,140.8,1099417.6380875,0
+EFX.US,D,20191021,000000,141.436,142.201,140.193,141.585,978889.01332132,0
+EFX.US,D,20191022,000000,141.734,141.734,135.472,135.591,1156390.6905404,0
+EFX.US,D,20191023,000000,135.263,136.207,134.219,135.631,1903456.8956861,0
+EFX.US,D,20191024,000000,136.257,137.55,128.355,134.001,3104163.6491701,0
+EFX.US,D,20191025,000000,133.235,135.025,132.261,134.199,905326.36091511,0
+EFX.US,D,20191028,000000,134.438,134.855,132.281,133.017,1169091.9458109,0
+EFX.US,D,20191029,000000,132.817,133.891,131.873,132.182,1336001.0276445,0
+EFX.US,D,20191030,000000,132.4,132.4,129.915,131.386,1232942.2878503,0
+EFX.US,D,20191031,000000,131.863,133.663,131.635,133.037,860111.90423246,0
+EFX.US,D,20191101,000000,133.821,135.035,132.729,134.975,791855.10689922,0
+EFX.US,D,20191104,000000,135.293,135.611,130.929,131.178,978210.94234688,0
+EFX.US,D,20191105,000000,131.336,131.336,128.027,129.677,1488098.1822428,0
+EFX.US,D,20191106,000000,129.905,132.082,129.418,131.555,750790.56530493,0
+EFX.US,D,20191107,000000,132.102,132.53,129.2,130.293,643878.69222868,0
+EFX.US,D,20191108,000000,129.995,130.949,129.408,130.362,505170.92427549,0
+EFX.US,D,20191111,000000,129.637,131.755,128.543,131.316,688945.26102819,0
+EFX.US,D,20191112,000000,131.536,132.192,131.039,131.486,694106.24633807,0
+EFX.US,D,20191113,000000,130.969,132.55,130.482,132.3,920668.47124176,0
+EFX.US,D,20191114,000000,132.003,134.16,131.665,133.971,988952.43165557,0
+EFX.US,D,20191115,000000,134.021,135.283,132.877,134.677,1004511.8466268,0
+EFX.US,D,20191118,000000,134.558,136.306,133.831,135.75,1026340.9030116,0
+EFX.US,D,20191119,000000,136.147,138.851,135.889,137.54,761608.51365525,0
+EFX.US,D,20191120,000000,137.231,138.185,135.005,136.157,480183.90826349,0
+EFX.US,D,20191121,000000,135.929,136.128,134.17,134.657,541542.28916986,0
+EFX.US,D,20191122,000000,135.522,136.039,134.388,134.786,414067.96409583,0
+EFX.US,D,20191125,000000,135.154,136.287,134.975,135.492,577649.0655386,0
+EFX.US,D,20191126,000000,135.68,137.907,135.532,137.877,1193065.8795214,0
+EFX.US,D,20191127,000000,138.265,138.484,136.376,137.907,500655.81665936,0
+EFX.US,D,20191129,000000,137.887,138.047,135.879,136.287,289572.52352522,0
+EFX.US,D,20191202,000000,136.217,136.714,134.865,134.895,492676.91324948,0
+EFX.US,D,20191203,000000,133.544,134.16,132.281,132.867,473441.42803995,0
+EFX.US,D,20191204,000000,132.778,134.686,132.778,133.126,525440.61862704,0
+EFX.US,D,20191205,000000,133.434,134.637,132.49,134.607,553624.82982711,0
+EFX.US,D,20191206,000000,135.392,136.128,134.607,135.154,327812.10473937,0
+EFX.US,D,20191209,000000,134.498,135.084,134.061,134.328,366512.45228334,0
+EFX.US,D,20191210,000000,133.941,134.418,133.116,133.216,537574.46732539,0
+EFX.US,D,20191211,000000,133.643,133.871,131.983,132.659,516581.43019843,0
+EFX.US,D,20191212,000000,132.41,135.581,132.142,135.183,809164.02546775,0
+EFX.US,D,20191213,000000,134.885,135.69,132.579,135.352,835775.79611432,0
+EFX.US,D,20191216,000000,135.542,136.823,134.716,134.915,753623.57400524,0
+EFX.US,D,20191217,000000,135.183,135.183,132.112,132.867,777062.29442427,0
+EFX.US,D,20191218,000000,133.047,134.696,132.34,134.318,1067860.1746956,0
+EFX.US,D,20191219,000000,133.831,135.402,133.424,134.448,564683.22174255,0
+EFX.US,D,20191220,000000,135.472,135.899,134.259,135.263,933883.81296312,0
+EFX.US,D,20191223,000000,135.342,136.634,134.776,136.088,632557.72386765,0
+EFX.US,D,20191224,000000,136.088,136.476,135.472,136.147,242720.2336877,0
+EFX.US,D,20191226,000000,136.664,137.121,136.029,136.843,382637.26174665,0
+EFX.US,D,20191227,000000,137.271,137.49,136.446,136.843,387695.63097435,0
+EFX.US,D,20191230,000000,136.853,137.121,135.134,135.572,398837.52421157,0
+EFX.US,D,20191231,000000,135.243,136.804,135.065,136.754,628686.48186523,0
+EFX.US,D,20200102,000000,137.281,139.139,136.138,138.951,806444.69928984,0
+EFX.US,D,20200103,000000,136.823,139.597,136.823,139.418,728171.76750335,0
+EFX.US,D,20200106,000000,138.672,140.074,138.275,140.024,747460.57283403,0
+EFX.US,D,20200107,000000,140.123,140.352,138.921,139.756,592404.65453276,0
+EFX.US,D,20200108,000000,140.104,143.692,140.054,142.748,1194431.0758304,0
+EFX.US,D,20200109,000000,143.533,144.686,143.006,144.417,720497.69421996,0
+EFX.US,D,20200110,000000,144.736,144.736,142.936,143.175,605781.96869758,0
+EFX.US,D,20200113,000000,143.265,145.263,143.265,145.004,585473.03878518,0
+EFX.US,D,20200114,000000,144.676,145.114,143.563,143.632,679255.08354187,0
+EFX.US,D,20200115,000000,143.692,146.535,143.185,146.157,697899.01721882,0
+EFX.US,D,20200116,000000,147.161,147.529,145.8,147.369,574800.96623797,0
+EFX.US,D,20200117,000000,147.768,149.914,146.823,149.328,857371.45121411,0
+EFX.US,D,20200121,000000,148.851,150.749,148.106,150.611,932509.56229387,0
+EFX.US,D,20200122,000000,150.948,151.674,150.014,151.018,694867.81863428,0
+EFX.US,D,20200123,000000,150.362,151.306,148.95,151.216,485702.03778098,0
+EFX.US,D,20200124,000000,151.585,151.655,149.497,150.292,603587.79541086,0
+EFX.US,D,20200127,000000,147.966,149.805,146.764,149.328,488711.10348504,0
+EFX.US,D,20200128,000000,149.855,151.505,149.328,150.918,1058976.8413065,0
+EFX.US,D,20200129,000000,151.515,151.942,150.322,150.69,499911.34704351,0
+EFX.US,D,20200130,000000,149.607,150.461,147.359,149.05,778821.85842173,0
+EFX.US,D,20200131,000000,147.966,148.761,145.381,146.277,770002.91159397,0
+EFX.US,D,20200203,000000,147.062,148.831,146.902,148.593,540431.62098622,0
+EFX.US,D,20200204,000000,150.461,152.062,150.034,151.595,593973.07092616,0
+EFX.US,D,20200205,000000,152.658,153.304,151.366,152.132,505206.13567624,0
+EFX.US,D,20200206,000000,153.116,153.165,151.992,152.21,484558.17027663,0
+EFX.US,D,20200207,000000,151.783,152.449,151.465,151.863,491759.40474995,0
+EFX.US,D,20200210,000000,151.346,151.922,149.974,150.988,621934.94728148,0
+EFX.US,D,20200211,000000,152.23,152.23,149.507,149.607,585127.96705783,0
+EFX.US,D,20200212,000000,149.517,151.226,147.966,150.789,1317415.4442888,0
+EFX.US,D,20200213,000000,152.102,160.779,149.815,158.354,1795274.3940628,0
+EFX.US,D,20200214,000000,159.079,160.41,158.155,159.039,922466.26476004,0
+EFX.US,D,20200218,000000,158.682,158.682,155.441,155.769,945971.38382048,0
+EFX.US,D,20200219,000000,156.256,158.384,155.908,157.985,809333.04019134,0
+EFX.US,D,20200220,000000,157.678,158.195,155.352,157.548,579598.77110012,0
+EFX.US,D,20200221,000000,156.614,157.439,154.934,155.67,806030.21080102,0
+EFX.US,D,20200224,000000,151.216,154.109,150.68,151.942,1012929.383486,0
+EFX.US,D,20200225,000000,152.966,153.214,147.122,148.513,974818.57539466,0
+EFX.US,D,20200226,000000,149.647,151.813,147.946,149.686,894778.03129054,0
+EFX.US,D,20200227,000000,146.922,148.403,141.505,141.575,1027758.4134018,0
+EFX.US,D,20200228,000000,136.576,140.074,135.154,138.602,1651327.1696781,0
+EFX.US,D,20200302,000000,140.511,147.379,139.597,147.221,1250150.6024167,0
+EFX.US,D,20200303,000000,147.082,151.038,145.69,148.006,1562909.3303155,0
+EFX.US,D,20200304,000000,150.641,159.496,149.308,159.338,1533876.0213374,0
+EFX.US,D,20200305,000000,155.491,157.568,152.32,154.815,1740937.1664659,0
+EFX.US,D,20200306,000000,150.114,152.609,146.138,150.849,1529744.2149695,0
+EFX.US,D,20200309,000000,141.147,145.114,138.185,138.622,1361221.4449415,0
+EFX.US,D,20200310,000000,142.619,149.567,139.975,149.557,1277313.682995,0
+EFX.US,D,20200311,000000,145.233,148.742,137.937,142.33,1663116.9526891,0
+EFX.US,D,20200312,000000,131.705,136.754,126.645,132.53,2207746.7786847,0
+EFX.US,D,20200313,000000,137.39,139.338,127.888,137.658,1751193.7444843,0
+EFX.US,D,20200316,000000,125.9,128.901,118.077,126.148,1593710.2516113,0
+EFX.US,D,20200317,000000,128.971,133.384,126.188,131.108,1705832.4059585,0
+EFX.US,D,20200318,000000,121.188,124.419,105.473,121.437,1903286.8749225,0
+EFX.US,D,20200319,000000,120.045,120.045,104.916,112.918,1762732.0174899,0
+EFX.US,D,20200320,000000,114.468,115.453,103.078,103.366,1267746.2423914,0
+EFX.US,D,20200323,000000,102.332,108.594,100.791,102.352,1559333.8640794,0
+EFX.US,D,20200324,000000,106.03,112.44,104.847,111.179,1421642.1965479,0
+EFX.US,D,20200325,000000,110.871,116.894,105.97,113.226,1423018.4592972,0
+EFX.US,D,20200326,000000,114.876,119.558,114.498,119.001,922496.44596067,0
+EFX.US,D,20200327,000000,115.642,120.562,114.538,116.973,766474.72923886,0
+EFX.US,D,20200330,000000,118.107,121.924,117.043,119.449,961704.84371545,0
+EFX.US,D,20200331,000000,118.614,120.253,116.466,116.874,1187491.4117627,0
+EFX.US,D,20200401,000000,112.947,114.678,110.135,110.999,1111601.7887869,0
+EFX.US,D,20200402,000000,109.638,111.755,104.737,106.934,1190483.3747863,0
+EFX.US,D,20200403,000000,105.91,109.688,103.376,104.32,809940.68836428,0
+EFX.US,D,20200406,000000,108.903,112.47,107.879,111.368,1053166.9601827,0
+EFX.US,D,20200407,000000,118.027,120.681,113.524,113.743,1307646.7956809,0
+EFX.US,D,20200408,000000,114.866,121.496,113.187,120.025,764447.55859569,0
+EFX.US,D,20200409,000000,120.731,125.234,120.542,121.546,892704.58280639,0
+EFX.US,D,20200413,000000,120.572,121.397,116.019,118.792,1185669.4732838,0
+EFX.US,D,20200414,000000,120.651,127.689,118.504,126.983,1236978.5204163,0
+EFX.US,D,20200415,000000,123.942,124.985,121.357,121.585,868377.52904844,0
+EFX.US,D,20200416,000000,122.242,122.908,117.948,119.349,971314.53800005,0
+EFX.US,D,20200417,000000,121.516,125.353,121.516,125.204,1069243.479725,0
+EFX.US,D,20200420,000000,123.693,127.848,120.75,123.106,1501722.9822529,0
+EFX.US,D,20200421,000000,123.285,130.671,119.538,127.232,2647900.3544959,0
+EFX.US,D,20200422,000000,128.056,130.045,125.462,129.627,1161267.9725643,0
+EFX.US,D,20200423,000000,129.557,130.899,128.246,128.484,802872.25117379,0
+EFX.US,D,20200424,000000,128.524,128.871,126.595,128.583,628706.60266566,0
+EFX.US,D,20200427,000000,129.985,135.542,129.538,135.114,903972.23104628,0
+EFX.US,D,20200428,000000,137.55,140.123,135.71,137.628,812587.57966063,0
+EFX.US,D,20200429,000000,139.835,141.456,137.59,140.412,801035.22209467,0
+EFX.US,D,20200430,000000,138.662,139.07,135.631,135.909,1066202.2207403,0
+EFX.US,D,20200501,000000,134.199,135.641,132.907,134.915,718024.84784732,0
+EFX.US,D,20200504,000000,133.801,138.841,132.699,138.642,893501.36650335,0
+EFX.US,D,20200505,000000,139.328,144.646,139.328,143.453,1001858.9190904,0
+EFX.US,D,20200506,000000,143.851,144.904,142.539,143.096,718774.34766328,0
+EFX.US,D,20200507,000000,145.114,146.635,144.269,145.104,675804.36626841,0
+EFX.US,D,20200508,000000,145.611,147.449,145.313,146.157,517447.63065687,0
+EFX.US,D,20200511,000000,145.441,146.465,144.159,144.368,1143504.3239061,0
+EFX.US,D,20200512,000000,144.08,145.163,142.151,142.321,1018268.4378798,0
+EFX.US,D,20200513,000000,141.863,142.151,138.095,139.816,942029.71901656,0
+EFX.US,D,20200514,000000,138.414,142.032,137.738,141.903,898965.16985968,0
+EFX.US,D,20200515,000000,140.402,142.311,139.249,141.297,1511200.8852947,0
+EFX.US,D,20200518,000000,145.034,145.898,141.992,142.936,1109544.4369431,0
+EFX.US,D,20200519,000000,142.887,144.726,142.569,143.046,739790.52371073,0
+EFX.US,D,20200520,000000,144.806,147.718,144.806,146.277,891158.29929346,0
+EFX.US,D,20200521,000000,145.431,146.355,143.295,143.91,620171.35912394,0
+EFX.US,D,20200522,000000,143.295,145.064,143.295,144.239,748840.85974341,0
+EFX.US,D,20200526,000000,146.862,150.829,146.207,148.363,1147153.2310638,0
+EFX.US,D,20200527,000000,150.054,151.296,146.764,148.026,1843877.1935376,0
+EFX.US,D,20200528,000000,149.755,153.016,148.473,151.068,1783723.0425368,0
+EFX.US,D,20200529,000000,151.882,152.25,148.383,150.631,1459586.0019957,0
+EFX.US,D,20200601,000000,150.898,153.652,150.332,152.102,968214.92869406,0
+EFX.US,D,20200602,000000,152.867,164.209,151.148,163.939,1669941.9281944,0
+EFX.US,D,20200603,000000,165.51,170.769,163.542,170.699,1443358.5764503,0
+EFX.US,D,20200604,000000,169.536,173.82,169.536,173.204,1248688.8262655,0
+EFX.US,D,20200605,000000,175.341,176.316,171.186,173.641,1116815.0881779,0
+EFX.US,D,20200608,000000,172.518,176.643,171.445,176.026,1094957.8626725,0
+EFX.US,D,20200609,000000,174.525,174.545,169.337,171.693,1098926.6905571,0
+EFX.US,D,20200610,000000,172.538,173.413,171.067,171.703,849526.35112709,0
+EFX.US,D,20200611,000000,169.158,170.749,163.413,165.44,1022321.7731261,0
+EFX.US,D,20200612,000000,169.029,170.093,161.256,164.784,808589.57661551,0
+EFX.US,D,20200615,000000,161.306,165.868,160.69,165.74,857902.64034543,0
+EFX.US,D,20200616,000000,169.874,170.431,164.436,166.504,772918.41557605,0
+EFX.US,D,20200617,000000,167.171,169.536,165.64,167.22,638838.43172137,0
+EFX.US,D,20200618,000000,166.197,169.009,165.5,167.588,913101.03820064,0
+EFX.US,D,20200619,000000,169.556,169.973,164.139,164.706,952645.45332257,0
+EFX.US,D,20200622,000000,164.914,168.83,164.109,168.105,530221.32080883,0
+EFX.US,D,20200623,000000,168.79,169.496,167.508,168.353,523209.22185954,0
+EFX.US,D,20200624,000000,167.151,168.125,162.856,163.005,678367.75624299,0
+EFX.US,D,20200625,000000,162.478,164.923,160.272,164.746,474060.14265312,0
+EFX.US,D,20200626,000000,164.229,165.311,162.708,164.347,1133207.5042869,0
+EFX.US,D,20200629,000000,164.636,165.65,162.538,164.526,451750.19913812,0
+EFX.US,D,20200630,000000,163.83,169.357,163.552,168.602,839876.41524163,0
+EFX.US,D,20200701,000000,169.119,171.723,168.979,170.272,696255.14782383,0
+EFX.US,D,20200702,000000,171.583,172.597,168.552,168.622,702938.27168612,0
+EFX.US,D,20200706,000000,170.421,171.256,167.985,168.274,901526.54775421,0
+EFX.US,D,20200707,000000,167.836,169.337,164.844,165.49,1358799.9066099,0
+EFX.US,D,20200708,000000,165.261,166.862,165.261,165.878,764968.68732679,0
+EFX.US,D,20200709,000000,165.46,166.117,157.3,158.712,1875231.4368451,0
+EFX.US,D,20200710,000000,158.075,160.362,157.518,159.993,692798.39431022,0
+EFX.US,D,20200713,000000,161.951,163.502,159.904,160.52,722541.96754349,0
+EFX.US,D,20200714,000000,159.755,160.907,158.384,160.322,861636.05486491,0
+EFX.US,D,20200715,000000,162.031,162.638,160.262,161.803,729496.72221156,0
+EFX.US,D,20200716,000000,161.684,162.508,159.666,162.071,640459.16219588,0
+EFX.US,D,20200717,000000,162.975,164.337,162.041,163.632,801118.72341645,0
+EFX.US,D,20200720,000000,163.294,165.66,162.925,164.606,880993.27091705,0
+EFX.US,D,20200721,000000,165.173,165.858,162.638,163.165,786498.94982518,0
+EFX.US,D,20200722,000000,163.422,165.977,163.304,164.814,1255010.7817602,0
+EFX.US,D,20200723,000000,171.663,178.304,171.047,173.274,2653952.6912648,0
+EFX.US,D,20200724,000000,173.591,173.591,162.448,163.979,1341003.058631,0
+EFX.US,D,20200727,000000,164.676,164.963,160.63,162.221,997184.85715085,0
+EFX.US,D,20200728,000000,162.29,163.035,159.149,159.278,933850.61364241,0
+EFX.US,D,20200729,000000,158.959,162.896,158.959,162.468,583614.88286563,0
+EFX.US,D,20200730,000000,160.58,161.494,159.039,160.312,496529.04049149,0
+EFX.US,D,20200731,000000,160.739,161.296,157.419,159.446,532385.3128949,0
+EFX.US,D,20200803,000000,160.143,160.62,158.582,159.745,419743.03585666,0
+EFX.US,D,20200804,000000,159.348,160.362,157.181,157.708,534148.90105246,0
+EFX.US,D,20200805,000000,158.761,160.063,158.692,159.506,479113.48168071,0
+EFX.US,D,20200806,000000,159.019,160.023,159.019,159.666,394974.33052931,0
+EFX.US,D,20200807,000000,159.983,163.552,159.496,163.472,606433.88263146,0
+EFX.US,D,20200810,000000,163.225,163.969,160.839,161.534,824173.1365473,0
+EFX.US,D,20200811,000000,162.29,164.189,158.831,161.366,1000252.2731762,0
+EFX.US,D,20200812,000000,161.991,165.083,161.991,163.692,397493.45474295,0
+EFX.US,D,20200813,000000,162.33,164.407,162.33,163.572,393946.15762742,0
+EFX.US,D,20200814,000000,162.955,163.919,160.789,161.604,327258.78272759,0
+EFX.US,D,20200817,000000,162.728,163.373,161.187,161.236,373223.74526623,0
+EFX.US,D,20200818,000000,161.336,163.432,160.879,161.664,723424.26464227,0
+EFX.US,D,20200819,000000,161.961,162.061,158.205,158.741,533291.7549542,0
+EFX.US,D,20200820,000000,157.658,158.95,156.763,158.394,610343.35415469,0
+EFX.US,D,20200821,000000,157.568,157.956,155.262,156.296,744964.58754089,0
+EFX.US,D,20200824,000000,156.863,157.161,154.596,156.733,1203041.7723737,0
+EFX.US,D,20200825,000000,157.429,158.532,156.475,157.528,567613.81632495,0
+EFX.US,D,20200826,000000,157.011,159.686,156.723,158.602,1130968.0591992,0
+EFX.US,D,20200827,000000,159.486,164.278,158.989,163.432,725727.0902513,0
+EFX.US,D,20200828,000000,163.492,166.227,162.27,165.57,721545.98792228,0
+EFX.US,D,20200831,000000,165.411,166.027,162.886,165.47,687514.67211773,0
+EFX.US,D,20200901,000000,164.646,166.434,163.732,165.878,633605.01152995,0
+EFX.US,D,20200902,000000,166.812,171.812,166.207,171.226,524217.273961,0
+EFX.US,D,20200903,000000,170.371,171.266,164.556,166.037,540524.17666818,0
+EFX.US,D,20200904,000000,167.707,168.671,162.846,163.632,782605.57494229,0
+EFX.US,D,20200908,000000,162.131,163.582,157.668,161.087,1331040.2442989,0
+EFX.US,D,20200909,000000,163.742,167.081,162.141,164.914,1005936.3992972,0
+EFX.US,D,20200910,000000,164.656,166.534,158.672,159.009,1148161.2831653,0
+EFX.US,D,20200911,000000,159.666,160.203,157.628,159.835,930634.30369394,0
+EFX.US,D,20200914,000000,161.704,162.678,160.52,160.6,837180.22798423,0
+EFX.US,D,20200915,000000,161.714,161.853,156.873,157.578,572364.33730609,0
+EFX.US,D,20200916,000000,158.055,158.692,156.107,156.475,658742.93354516,0
+EFX.US,D,20200917,000000,154.755,156.704,152.966,156.515,986398.09604119,0
+EFX.US,D,20200918,000000,155.501,156.475,151.833,153.334,1036910.3594767,0
+EFX.US,D,20200921,000000,151.515,152.589,149.676,152.529,831589.6635852,0
+EFX.US,D,20200922,000000,152.946,154.795,152.747,153.503,632505.40978654,0
+EFX.US,D,20200923,000000,153.721,153.91,148.483,149.627,590916.72134108,0
+EFX.US,D,20200924,000000,149.348,151.018,148.026,149.407,473838.8138484,0
+EFX.US,D,20200925,000000,148.393,154.238,148.393,153.791,742276.44860365,0
+EFX.US,D,20200928,000000,156.038,156.783,154.845,155.471,470728.13810218,0
+EFX.US,D,20200929,000000,155.958,158.512,154.974,155.202,384905.88199495,0
+EFX.US,D,20200930,000000,155.62,156.534,153.523,154.278,543097.62704298,0
+EFX.US,D,20201001,000000,154.934,156.296,154.397,155.372,598815.14154924,0
+EFX.US,D,20201002,000000,154.08,158.045,153.204,156.316,489436.45834049,0
+EFX.US,D,20201005,000000,156.584,157.708,155.6,157.22,401566.91078968,0
+EFX.US,D,20201006,000000,158.522,158.781,154.08,154.646,744767.40369668,0
+EFX.US,D,20201007,000000,156.386,158.791,155.61,158.403,634809.24143559,0
+EFX.US,D,20201008,000000,159.726,162.807,159.099,159.099,413996.53525432,0
+EFX.US,D,20201009,000000,160.49,162.588,159.009,161.544,325113.90540193,0
+EFX.US,D,20201012,000000,162.538,163.662,161.385,161.823,298370.34351254,0
+EFX.US,D,20201013,000000,160.43,162.688,160.392,162.151,433114.31378135,0
+EFX.US,D,20201014,000000,162.738,163.84,161.167,161.434,373844.47195944,0
+EFX.US,D,20201015,000000,160.69,160.869,157.737,159.666,542951.75123987,0
+EFX.US,D,20201016,000000,160.61,161.266,158.791,160.62,616349.41308257,0
+EFX.US,D,20201019,000000,160.63,161.424,155.242,155.938,505213.17795639,0
+EFX.US,D,20201020,000000,156.843,158.443,156.087,157.061,576153.08402675,0
+EFX.US,D,20201021,000000,157.489,160.48,157.24,159.636,812260.61665367,0
+EFX.US,D,20201022,000000,155.511,159.586,151.038,153.413,2646014.0294557,0
+EFX.US,D,20201023,000000,154.735,154.735,147.281,150.401,1311390.2706005,0
+EFX.US,D,20201026,000000,148.91,149.527,146.625,148.393,1143015.3884557,0
+EFX.US,D,20201027,000000,148.383,149.627,145.283,145.352,805556.36595093,0
+EFX.US,D,20201028,000000,143.086,144.796,137.758,138.544,1643333.1756679,0
+EFX.US,D,20201029,000000,138.017,139.557,136.804,137.241,1663455.9881762,0
+EFX.US,D,20201030,000000,136.466,137.937,133.712,134.328,1565823.8282576,0
+EFX.US,D,20201102,000000,136.326,139.905,135.154,139.488,1418949.0274105,0
+EFX.US,D,20201103,000000,141.317,148.563,140.829,147.499,1838984.8209134,0
+EFX.US,D,20201104,000000,147.936,153.344,147.936,149.417,1275966.5954063,0
+EFX.US,D,20201105,000000,151.605,152.3,149.03,149.13,1031012.9528711,0
+EFX.US,D,20201106,000000,149.467,150.621,147.529,147.569,789435.5806477,0
+EFX.US,D,20201109,000000,155.372,157.628,149.229,149.367,1030383.1718177,0
+EFX.US,D,20201110,000000,148.99,153.194,147.022,152.042,1843592.4842116,0
+EFX.US,D,20201111,000000,153.106,156.793,152.599,156.544,1554933.4450258,0
+EFX.US,D,20201112,000000,156.386,160.193,155.6,159.805,2172957.914744,0
+EFX.US,D,20201113,000000,161.574,162.389,159.089,162.34,1248508.7451017,0
+EFX.US,D,20201116,000000,163.542,168.85,163.215,168.652,1041049.2081247,0
+EFX.US,D,20201117,000000,167.21,169.168,165.5,169.089,736350.8728775,0
+EFX.US,D,20201118,000000,169.745,171.325,168.83,169.089,909880.70409208,0
+EFX.US,D,20201119,000000,167.658,171.375,167.191,170.729,703303.46421389,0
+EFX.US,D,20201120,000000,170.838,171.653,168.413,168.781,513144.79748526,0
+EFX.US,D,20201123,000000,169.705,170.192,167.24,170.103,604839.3091975,0
+EFX.US,D,20201124,000000,171.116,171.186,163.304,163.422,1188972.3026742,0
+EFX.US,D,20201125,000000,163.403,166.624,163.304,163.622,623584.85291661,0
+EFX.US,D,20201127,000000,163.452,164.636,161.862,162.369,320908.65811239,0
+EFX.US,D,20201130,000000,162.955,165.53,162.688,164.496,1133408.7122911,0
+EFX.US,D,20201201,000000,166.007,168.224,164.466,164.536,479258.35144379,0
+EFX.US,D,20201202,000000,163.989,164.436,160.977,162.241,674050.83851108,0
+EFX.US,D,20201203,000000,162.478,164.736,162.111,162.876,436999.64034407,0
+EFX.US,D,20201204,000000,163.632,164.914,163.314,164.109,970366.84829987,0
+EFX.US,D,20201207,000000,164.546,168.85,164.249,168.363,621108.9884239,0
+EFX.US,D,20201208,000000,173.443,187.418,173.333,181.583,2106061.2835197,0
+EFX.US,D,20201209,000000,180.729,181.126,176.753,177.379,1097629.9049694,0
+EFX.US,D,20201210,000000,176.385,180.838,175.799,180.749,736665.76340419,0
+EFX.US,D,20201211,000000,182.398,186.812,182.19,185.44,736843.83248798,0
+EFX.US,D,20201214,000000,184.774,188.412,184.774,186.394,632764.96811207,0
+EFX.US,D,20201215,000000,188.8,191.245,187.856,190.788,565217.42899392,0
+EFX.US,D,20201216,000000,189.824,192.339,189.814,190.47,621448.02391112,0
+EFX.US,D,20201217,000000,190.668,193.65,190.211,190.957,441617.36404239,0
+EFX.US,D,20201218,000000,190.718,192.816,189.923,192.359,841703.38392053,0
+EFX.US,D,20201221,000000,189.357,192.089,186.583,191.742,476395.16154283,0
+EFX.US,D,20201222,000000,191.155,191.822,190.041,191.235,359159.30576678,0
+EFX.US,D,20201223,000000,191.375,192.039,189.973,190.091,563569.53543884,0
+EFX.US,D,20201224,000000,190.628,191.672,190.261,191.165,155376.84506809,0
+EFX.US,D,20201228,000000,193.103,193.103,190.45,190.868,357886.66513969,0
+EFX.US,D,20201229,000000,192.099,193.024,186.822,188.005,338596.853769,0
+EFX.US,D,20201230,000000,188.103,189.594,187.389,188.422,267677.06849905,0
+EFX.US,D,20201231,000000,189.117,190.44,187.239,190.061,494873.09861624,0
+EFX.US,D,20210104,000000,190.678,191.602,182.507,185.261,714268.29440734,0
+EFX.US,D,20210105,000000,185.718,187.616,184.247,187.139,654017.56356455,0
+EFX.US,D,20210106,000000,185.221,186.096,179.278,179.347,1151796.1057626,0
+EFX.US,D,20210107,000000,180.509,181.355,177.827,178.681,752849.92922877,0
+EFX.US,D,20210108,000000,178.432,184.098,177.905,183.372,886631.11919707,0
+EFX.US,D,20210111,000000,181.772,184.595,180.679,182.03,374615.09861585,0
+EFX.US,D,20210112,000000,181.076,182.756,179.585,181.266,479908.25329762,0
+EFX.US,D,20210113,000000,181.901,182.667,179.347,179.535,279607.69711307,0
+EFX.US,D,20210114,000000,179.715,179.795,174.008,175.072,644734.83228691,0
+EFX.US,D,20210115,000000,175.122,176.286,173.244,174.457,468367.96821193,0
+EFX.US,D,20210119,000000,174.645,175.052,172.767,173.482,432105.25563987,0
+EFX.US,D,20210120,000000,173.86,176.723,173.482,175.569,418395.94826798,0
+EFX.US,D,20210121,000000,174.595,177.627,174.595,175.918,463518.85530868,0
+EFX.US,D,20210122,000000,175.629,177.448,174.775,176.166,464777.41137548,0
+EFX.US,D,20210125,000000,175.072,177.379,173.393,176.176,466386.06936973,0
+EFX.US,D,20210126,000000,177.757,179.308,175.679,177.885,449760.25197575,0
+EFX.US,D,20210127,000000,175.509,179.118,173.82,176.136,841788.89732235,0
+EFX.US,D,20210128,000000,177.647,182.19,176.306,178.531,812676.11118252,0
+EFX.US,D,20210129,000000,177.856,179.208,174.198,174.565,739447.46406342,0
+EFX.US,D,20210201,000000,175.709,177.925,175.262,177.707,567308.98619845,0
+EFX.US,D,20210202,000000,179.038,179.775,177.807,177.856,493166.85473992,0
+EFX.US,D,20210203,000000,177.707,177.707,174.525,176.216,661440.12684258,0
+EFX.US,D,20210204,000000,177.16,179.973,176.862,178.284,454887.03192491,0
+EFX.US,D,20210205,000000,179.715,179.715,175.331,176.066,542244.50510481,0
+EFX.US,D,20210208,000000,176.573,177.507,175.282,176.832,1000141.6087738,0
+EFX.US,D,20210209,000000,177.398,180.808,177.01,180.579,697084.12480148,0
+EFX.US,D,20210210,000000,181.762,181.891,179.745,180.37,942810.40607318,0
+EFX.US,D,20210211,000000,178.402,178.879,171.116,174.407,1818647.7218804,0
+EFX.US,D,20210212,000000,174.387,176.723,173.531,174.645,1262216.0403935,0
+EFX.US,D,20210216,000000,174.178,174.665,170.282,172.319,973270.27980169,0
+EFX.US,D,20210217,000000,171.086,174.278,168.93,174.048,925557.82574585,0
+EFX.US,D,20210218,000000,173.511,176.326,173.363,175.012,950967.37856684,0
+EFX.US,D,20210219,000000,175.012,176.306,173.343,174.387,1544807.6522102,0
+EFX.US,D,20210222,000000,175.322,175.569,167.26,167.856,861078.70869305,0
+EFX.US,D,20210223,000000,167.955,170.351,166.037,169.775,1347344.128886,0
+EFX.US,D,20210224,000000,170.689,170.977,167.27,168.612,1030497.8603801,0
+EFX.US,D,20210225,000000,167.707,168.86,160.44,161.494,1521165.7117068,0
+EFX.US,D,20210226,000000,162.817,165.59,159.885,159.895,1779522.8254474,0
+EFX.US,D,20210301,000000,161.246,166.981,161.246,164.576,1292221.1840324,0
+EFX.US,D,20210302,000000,164.884,166.355,163.254,164.069,689385.90655757,0
+EFX.US,D,20210303,000000,164.904,166.464,163.085,165.003,1054056.2995617,0
+EFX.US,D,20210304,000000,165.361,168.234,160.869,161.823,920524.60751869,0
+EFX.US,D,20210305,000000,163.155,167.886,160.809,167.678,934738.94698133,0
+EFX.US,D,20210308,000000,168.194,173.86,167.916,171.027,959122.33898047,0
+EFX.US,D,20210309,000000,172.627,175.819,170.898,172.757,649805.27399487,0
+EFX.US,D,20210310,000000,173.721,174.615,170.431,170.441,785378.22124132,0
+EFX.US,D,20210311,000000,170.172,170.838,167.518,168.632,726224.07402188,0
+EFX.US,D,20210312,000000,169.506,171.186,167.717,168.442,577746.65142068,0
+EFX.US,D,20210315,000000,168.562,171.852,168.155,171.524,509370.13532489,0
+EFX.US,D,20210316,000000,171.573,173.044,169.079,170.46,456180.79939245,0
+EFX.US,D,20210317,000000,169.675,170.798,167.856,169.894,566757.67626672,0
+EFX.US,D,20210318,000000,168.622,171.872,167.359,170.59,673534.73998008,0
+EFX.US,D,20210319,000000,169.963,173.363,169.347,172.051,1061452.7057991,0
+EFX.US,D,20210322,000000,171.942,174.058,170.431,172.985,497586.38855401,0
+EFX.US,D,20210323,000000,173.164,175.976,171.882,173.333,718676.7617812,0
+EFX.US,D,20210324,000000,172.488,173.969,171.882,172.28,502515.98465897,0
+EFX.US,D,20210325,000000,173.224,175.411,170.908,174.844,380187.55429449,0
+EFX.US,D,20210326,000000,174.854,180.331,174.645,180.272,579154.10141064,0
+EFX.US,D,20210329,000000,179.356,182.736,178.849,181.444,713122.41482294,0
+EFX.US,D,20210330,000000,180.828,181.723,179.028,181.036,934305.34373209,0
+EFX.US,D,20210331,000000,179.288,181.503,178.889,178.919,989895.09115565,0
+EFX.US,D,20210401,000000,179.058,180.579,175.729,180.38,582794.96024816,0
+EFX.US,D,20210405,000000,181.891,185.062,181.355,184.456,402992.46950003,0
+EFX.US,D,20210406,000000,184.257,184.456,182.15,182.756,406708.78133915,0
+EFX.US,D,20210407,000000,183.144,183.144,178.641,179.376,620523.47313143,0
+EFX.US,D,20210408,000000,180.47,183.124,180.47,181.493,745413.28139044,0
+EFX.US,D,20210409,000000,181.246,183.561,180.579,183.531,360649.2510385,0
+EFX.US,D,20210412,000000,183.899,185.132,182.836,184.933,289805.9248102,0
+EFX.US,D,20210413,000000,184.227,186.782,183.83,185.698,464672.78321325,0
+EFX.US,D,20210414,000000,184.476,185.708,182.736,183.253,409254.06259334,0
+EFX.US,D,20210415,000000,185.331,186.682,184.684,186.056,359147.23328653,0
+EFX.US,D,20210416,000000,186.782,189.257,185.957,188.65,811691.19800155,0
+EFX.US,D,20210419,000000,187.149,187.925,186.195,187.269,517667.95342156,0
+EFX.US,D,20210420,000000,187.279,191.454,187.06,189.844,636819.30939838,0
+EFX.US,D,20210421,000000,189.854,192.059,189.347,190.271,923196.64981559,0
+EFX.US,D,20210422,000000,215.23,224.156,210.091,218.698,3248828.1800901,0
+EFX.US,D,20210423,000000,219.742,228.341,218.451,226.909,1570229.2775114,0
+EFX.US,D,20210426,000000,227.357,228.887,222.257,222.774,908122.14613463,0
+EFX.US,D,20210427,000000,224.712,232.099,224.275,231.472,896106.0041188,0
+EFX.US,D,20210428,000000,231.879,231.979,224.265,224.524,1190421.000305,0
+EFX.US,D,20210429,000000,226.532,226.532,221.81,225.209,937974.37169021,0
+EFX.US,D,20210430,000000,225.229,226.442,221.413,226.422,947884.87194121,0
+EFX.US,D,20210503,000000,227.684,232.596,226.88,231.035,890437.97463813,0
+EFX.US,D,20210504,000000,229.394,234.185,228.37,234.117,704921.17656832,0
+EFX.US,D,20210505,000000,234.117,238.142,234.067,236.919,708123.4019565,0
+EFX.US,D,20210506,000000,236.959,236.959,230.965,234.264,783877.20952937,0
+EFX.US,D,20210507,000000,234.017,237.506,233.55,236.631,762674.91607795,0
+EFX.US,D,20210510,000000,237.605,239.176,236.124,236.242,513297.71556852,0
+EFX.US,D,20210511,000000,235.051,235.975,232.236,235.687,557856.2341572,0
+EFX.US,D,20210512,000000,234.584,235.061,230.061,230.368,613583.80906368,0
+EFX.US,D,20210513,000000,230.111,234.404,229.981,234.127,631295.14364077,0
+EFX.US,D,20210514,000000,234.047,237.009,233.27,236.482,472708.02486432,0
+EFX.US,D,20210517,000000,235.925,236.212,232.853,234.781,442752.17718654,0
+EFX.US,D,20210518,000000,235.885,236.005,230.795,230.805,658657.42014333,0
+EFX.US,D,20210519,000000,230.378,230.785,226.293,230.578,559180.18282539,0
+EFX.US,D,20210520,000000,231.352,232.276,226.87,230.458,757017.95303751,0
+EFX.US,D,20210521,000000,230.965,234.484,229.047,234.234,889367.54805534,0
+EFX.US,D,20210524,000000,235.955,236.7,233.26,234.981,435484.54407181,0
+EFX.US,D,20210525,000000,234.931,236.452,232.326,232.436,1068224.3611833,0
+EFX.US,D,20210526,000000,232.883,233.33,229.712,230.746,784574.39526421,0
+EFX.US,D,20210527,000000,232.276,233.173,229.821,233.013,1404901.6905915,0
+EFX.US,D,20210528,000000,233.4,235.328,232.456,232.546,553054.40513496,0
+EFX.US,D,20210601,000000,234.157,234.654,230.17,230.628,445623.41540767,0
+EFX.US,D,20210602,000000,231.492,232.109,228.927,229.107,597648.1351244,0
+EFX.US,D,20210603,000000,227.714,228.191,225.726,226.552,594832.22910445,0
+EFX.US,D,20210604,000000,228.191,231.422,227.257,230.925,431801.4315534,0
+EFX.US,D,20210607,000000,231.115,231.382,224.702,226.293,989053.03565772,0
+EFX.US,D,20210608,000000,226.81,227.526,223.868,227.297,603907.71613767,0
+EFX.US,D,20210609,000000,227.636,229.802,225.736,226.213,457882.01306867,0
+EFX.US,D,20210610,000000,226.919,227.307,224.663,226.582,279155.98514346,0
+EFX.US,D,20210611,000000,226.979,228.62,226.105,228.52,402934.11917878,0
+EFX.US,D,20210614,000000,227.516,229.087,225.259,226.422,811451.76047645,0
+EFX.US,D,20210615,000000,226.939,229.654,225.051,228.987,337097.85413708,0
+EFX.US,D,20210616,000000,229.176,229.504,227.297,228.46,498593.43461545,0
+EFX.US,D,20210617,000000,228.241,232.386,226.83,231.769,482912.28880158,0
+EFX.US,D,20210618,000000,230.845,231.572,229.107,230.328,754081.32221499,0
+EFX.US,D,20210621,000000,231.382,236.462,229.891,236.194,488977.70409072,0
+EFX.US,D,20210622,000000,236.462,237.118,234.007,235.588,699927.19390201,0
+EFX.US,D,20210623,000000,235.338,235.338,231.462,232.236,795699.18582106,0
+EFX.US,D,20210624,000000,234.067,236.719,232.586,236.641,410902.96218845,0
+EFX.US,D,20210625,000000,237.019,240.2,236.292,236.452,2112805.7758233,0
+EFX.US,D,20210628,000000,236.592,236.789,234.304,234.931,557978.97103981,0
+EFX.US,D,20210629,000000,233.45,237.236,232.536,236.769,527286.70206635,0
+EFX.US,D,20210630,000000,236.729,237.923,235.258,236.969,529081.47746456,0
+EFX.US,D,20210701,000000,237.973,240.348,236.641,238.619,683744.03411745,0
+EFX.US,D,20210702,000000,238.589,241.701,238.589,239.771,621060.69850287,0
+EFX.US,D,20210706,000000,240.368,243.936,238.639,243.28,678573.99444738,0
+EFX.US,D,20210707,000000,243.469,246.214,242.903,245.587,749408.2663155,0
+EFX.US,D,20210708,000000,242.008,244.86,240.228,242.346,465281.43742621,0
+EFX.US,D,20210709,000000,243.429,246.034,242.853,245.904,489125.59197387,0
+EFX.US,D,20210712,000000,246.094,246.094,242.922,244.633,492140.69391806,0
+EFX.US,D,20210713,000000,244.393,245.397,241.978,242.465,330262.81823156,0
+EFX.US,D,20210714,000000,243.232,245.944,242.605,244.683,547754.58630213,0
+EFX.US,D,20210715,000000,243.132,248.469,242.793,248.042,537303.84255963,0
+EFX.US,D,20210716,000000,248.042,252.247,248.042,251.928,684858.72646119,0
+EFX.US,D,20210719,000000,250.06,250.814,244.006,246.094,672134.33227027,0
+EFX.US,D,20210720,000000,247.285,254.92,246.888,253.856,708865.85949231,0
+EFX.US,D,20210721,000000,253.221,255.159,251.064,252.335,638231.78958846,0
+EFX.US,D,20210722,000000,254.373,254.373,242.903,247.068,972129.4304174,0
+EFX.US,D,20210723,000000,248.459,251.074,247.705,250.387,1244965.4721463,0
+EFX.US,D,20210726,000000,249.752,252.485,249.096,252.405,406308.37741063,0
+EFX.US,D,20210727,000000,252.167,255.616,251.341,255.556,626255.88917348,0
+EFX.US,D,20210728,000000,256.153,256.7,252.277,256.173,608333.2861919,0
+EFX.US,D,20210729,000000,256.7,258.588,256.103,257.842,464079.21960061,0
+EFX.US,D,20210730,000000,257.325,258.768,256.093,257.832,382198.62829731,0
+EFX.US,D,20210802,000000,258.896,261.49,255.327,255.756,464567.149011,0
+EFX.US,D,20210803,000000,257.057,257.197,253.131,256.938,307257.70106175,0
+EFX.US,D,20210804,000000,257.017,258.389,252.605,253.379,644491.37060173,0
+EFX.US,D,20210805,000000,254.712,255.437,250.746,253.102,575834.16933996,0
+EFX.US,D,20210806,000000,252.295,253.638,249.493,251.134,597362.41975832,0
+EFX.US,D,20210809,000000,251.301,252.535,249.89,250.557,701688.76997951,0
+EFX.US,D,20210810,000000,252.942,259.015,251.203,256.421,510681.0054728,0
+EFX.US,D,20210811,000000,257.803,260.536,256.76,258.548,572517.25538935,0
+EFX.US,D,20210812,000000,258.618,258.886,255.447,256.71,446709.93863081,0
+EFX.US,D,20210813,000000,257.177,258.091,256.501,257.345,364581.86148223,0
+EFX.US,D,20210816,000000,257.355,258.141,254.83,257.942,355871.56697679,0
+EFX.US,D,20210817,000000,257.892,259.314,256.55,259.145,479576.26009056,0
+EFX.US,D,20210818,000000,257.267,259.095,251.67,251.77,355375.58924623,0
+EFX.US,D,20210819,000000,249.97,256.75,248.886,256.043,628278.02961654,0
+EFX.US,D,20210820,000000,255.766,256.183,252.852,255.776,428650.5142063,0
+EFX.US,D,20210823,000000,255.696,257.981,254.592,257.107,351512.39556398,0
+EFX.US,D,20210824,000000,257.107,258.031,255.308,256.361,377227.78455147,0
+EFX.US,D,20210825,000000,256.183,263.051,256.063,262.097,492663.83472921,0
+EFX.US,D,20210826,000000,261.867,261.867,259.075,260.209,630550.67402492,0
+EFX.US,D,20210827,000000,261.79,266.47,260.279,264.035,479808.65533551,0
+EFX.US,D,20210830,000000,264.115,265.288,263.378,264.372,300390.47187555,0
+EFX.US,D,20210831,000000,264.363,270.387,263.748,269.373,666719.82487499,0
+EFX.US,D,20210901,000000,269.522,270.983,266.44,270.815,491787.57387055,0
+EFX.US,D,20210902,000000,272.036,275.148,271.609,274.978,378656.36138189,0
+EFX.US,D,20210903,000000,273.507,277.016,271.659,275.715,304061.51191371,0
+EFX.US,D,20210907,000000,275.705,275.705,271.5,271.669,507473.74988451,0
+EFX.US,D,20210908,000000,272.464,275.982,271.868,273.03,632849.47547386,0
+EFX.US,D,20210909,000000,272.523,274.274,271.302,273.35,886789.06748044,0
+EFX.US,D,20210910,000000,275.377,275.445,270.059,270.357,720809.5666266,0
+EFX.US,D,20210913,000000,272.892,274.064,268.905,271.332,655190.60622953,0
+EFX.US,D,20210914,000000,272.086,275.785,269.949,271.342,686307.42409203,0
+EFX.US,D,20210915,000000,271.45,272.196,267.266,270.595,991583.22631159,0
+EFX.US,D,20210916,000000,270.466,273.31,268.121,271.48,894630.14340738,0
+EFX.US,D,20210917,000000,271.352,271.352,265.347,266.023,1741970.3695679,0
+EFX.US,D,20210920,000000,263.081,264.492,258.568,260.796,679196.73322063,0
+EFX.US,D,20210921,000000,262.784,262.871,256.53,256.988,1222557.9427492,0
+EFX.US,D,20210922,000000,259.422,263.718,258.778,260.269,1135929.8485849,0
+EFX.US,D,20210923,000000,261.56,264.135,260.209,262.674,836972.98373981,0
+EFX.US,D,20210924,000000,261.173,263.748,260.626,263.051,379785.13828592,0
+EFX.US,D,20210927,000000,261.997,262.694,257.952,260.069,649319.35666452,0
+EFX.US,D,20210928,000000,258.468,258.468,251.988,254.135,545010.1091237,0
+EFX.US,D,20210929,000000,255.497,257.207,253.092,254.185,526263.55936457,0
+EFX.US,D,20210930,000000,255.776,256.143,251.034,251.084,662767.09363083,0
+EFX.US,D,20211001,000000,253.241,254.87,249.693,253.946,566748.62190652,0
+EFX.US,D,20211004,000000,253.161,255.337,246.731,251.064,451179.77444598,0
+EFX.US,D,20211005,000000,252.286,256.71,251.501,256.123,479233.20044326,0
+EFX.US,D,20211006,000000,253.589,254.752,250.18,254.652,474408.23250052,0
+EFX.US,D,20211007,000000,256.76,260.169,256.371,256.968,544096.62478425,0
+EFX.US,D,20211008,000000,257.335,258.121,255.149,256.293,287924.62997014,0
+EFX.US,D,20211011,000000,255.219,259.035,254.87,255.239,327901.64230129,0
+EFX.US,D,20211012,000000,257.127,257.217,252.455,253.281,471496.75267854,0
+EFX.US,D,20211013,000000,254.066,254.066,249.353,252.595,478737.22271269,0
+EFX.US,D,20211014,000000,255.308,259.165,254.85,258.648,397623.23390571,0
+EFX.US,D,20211015,000000,260.219,261.819,259.979,261.52,342044.5529224,0
+EFX.US,D,20211018,000000,260.746,266.68,260.039,266.45,527200.18262451,0
+EFX.US,D,20211019,000000,266.779,271.312,265.426,270.665,607362.45757123,0
+EFX.US,D,20211020,000000,271.46,273.687,265.606,267.256,721839.75160854,0
+EFX.US,D,20211021,000000,242.743,260.536,237.903,253.121,2258916.9922941,0
+EFX.US,D,20211022,000000,253.161,268.408,253.151,265.815,1078136.8735144,0
+EFX.US,D,20211025,000000,265.815,273.955,264.801,272.256,889229.7205724,0
+EFX.US,D,20211026,000000,273.866,275.348,265.258,268.468,669933.11670341,0
+EFX.US,D,20211027,000000,267.981,268.468,263.548,264.879,535936.63417051,0
+EFX.US,D,20211028,000000,264.86,273.01,264.86,273.001,503438.52335861,0
+EFX.US,D,20211029,000000,272.703,276.719,272.086,274.88,595157.18003136,0
+EFX.US,D,20211101,000000,276.182,276.888,272.683,274.998,424411.06155604,0
+EFX.US,D,20211102,000000,275.884,276.032,271.769,271.987,1278562.1786616,0
+EFX.US,D,20211103,000000,272.296,275.298,268.24,275.208,615844.38099182,0
+EFX.US,D,20211104,000000,276.509,282.036,275.705,281.967,412151.45785503,0
+EFX.US,D,20211105,000000,283.249,283.945,278.24,281.947,602192.41790115,0
+EFX.US,D,20211108,000000,284.104,284.969,280.844,284.253,372938.02990015,0
+EFX.US,D,20211109,000000,284.511,289.005,283.438,285.684,495424.40854798,0
+EFX.US,D,20211110,000000,283.786,284.501,272.474,274.741,906971.23635013,0
+EFX.US,D,20211111,000000,275.904,277.026,271.361,273.09,964213.90752888,0
+EFX.US,D,20211112,000000,275.258,278.02,273.34,277.513,467285.46914888,0
+EFX.US,D,20211115,000000,277.573,280.028,275.008,279.771,935417.01795576,0
+EFX.US,D,20211116,000000,279.561,289.323,279.402,288.606,598943.91467199,0
+EFX.US,D,20211117,000000,288.826,288.826,283.289,287.951,663027.65799638,0
+EFX.US,D,20211118,000000,288.329,289.413,285.993,286.529,730814.63463962,0
+EFX.US,D,20211119,000000,287.682,287.682,283.319,286.201,672642.38248109,0
+EFX.US,D,20211122,000000,284.353,285.008,278.388,278.577,1064985.9183544,0
+EFX.US,D,20211123,000000,278.2,281.4,275.845,280.735,613292.05745747,0
+EFX.US,D,20211124,000000,278.807,281.649,278.807,281.242,336636.08176724,0
+EFX.US,D,20211126,000000,276.956,279.353,275.088,275.565,361934.97018588,0
+EFX.US,D,20211129,000000,278.06,283.906,275.615,281.838,592801.03430121,0
+EFX.US,D,20211130,000000,280.715,283.03,276.152,276.469,1161998.3576198,0
+EFX.US,D,20211201,000000,279.781,285.585,275.377,275.387,808191.18476702,0
+EFX.US,D,20211202,000000,275.298,289.203,274.87,288.716,924973.31649341,0
+EFX.US,D,20211203,000000,290.018,290.018,276.809,280.287,946306.39514761,0
+EFX.US,D,20211206,000000,282.454,282.673,278.379,279.939,621070.75890309,0
+EFX.US,D,20211207,000000,283.507,289.92,281.858,289.57,1105061.5226076,0
+EFX.US,D,20211208,000000,289.193,292.742,288.995,292.622,612150.20203317,0
+EFX.US,D,20211209,000000,292.155,293.329,288.716,289.54,558500.09977091,0
+EFX.US,D,20211210,000000,291.071,294.303,289.71,292.812,487209.08573306,0
+EFX.US,D,20211213,000000,292.872,297.761,292.872,294.72,777836.94524076,0
+EFX.US,D,20211214,000000,291.648,292.802,280.675,285.963,637898.79034137,0
+EFX.US,D,20211215,000000,286.012,289.313,283.726,289.223,678847.6373332,0
+EFX.US,D,20211216,000000,290.634,293.398,286.191,287.971,687570.00431891,0
+EFX.US,D,20211217,000000,287.125,287.125,273.577,274.471,2304925.2145537,0
+EFX.US,D,20211220,000000,270.546,275.288,268.32,273.807,880876.57027456,0
+EFX.US,D,20211221,000000,275.755,278,271.609,277.872,666368.71690752,0
+EFX.US,D,20211222,000000,277.563,281.529,276.986,281.182,421765.17629971,0
+EFX.US,D,20211223,000000,280.715,286.559,280.715,284.78,482416.31107102,0
+EFX.US,D,20211227,000000,286.937,288.906,285.914,288.816,279594.61859279,0
+EFX.US,D,20211228,000000,288.478,291.708,288.478,291.708,279931.64199996,0
+EFX.US,D,20211229,000000,292.095,293.626,291.002,292.026,199587.27380937,0
+EFX.US,D,20211230,000000,291.628,293.02,289.023,289.253,227759.41252918,0
+EFX.US,D,20211231,000000,287.991,292.285,287.295,290.495,422465.38015462,0
+EFX.US,D,20220103,000000,290.495,292.622,280.446,281.778,580612.8594417,0
+EFX.US,D,20220104,000000,283.15,286.291,280.515,283.369,589459.97539007,0
+EFX.US,D,20220105,000000,286.718,286.718,275.835,277.086,969849.74372886,0
+EFX.US,D,20220106,000000,276.749,279.214,274.034,277.663,1044404.3515961,0
+EFX.US,D,20220107,000000,276.976,278.817,264.552,265.357,1179270.0527076,0
+EFX.US,D,20220110,000000,260.943,260.943,255.746,258.738,915978.3126619,0
+EFX.US,D,20220111,000000,259.9,261.52,253.171,261.133,981852.80722442,0
+EFX.US,D,20220112,000000,263.161,265.376,258.678,259.762,851373.44060641,0
+EFX.US,D,20220113,000000,259.762,260.993,252.505,252.922,1049901.3542733,0
+EFX.US,D,20220114,000000,250.01,251.243,245.387,247.545,752872.06210924,0
+EFX.US,D,20220118,000000,243.589,245.805,236.164,238.777,1729708.7537868,0
+EFX.US,D,20220119,000000,240.547,240.547,231.72,232.089,1999888.8498592,0
+EFX.US,D,20220120,000000,233.41,235.598,226.81,226.86,1916943.8682132,0
+EFX.US,D,20220121,000000,227.227,230.667,223.798,223.888,2250435.0688736,0
+EFX.US,D,20220124,000000,224.136,232.943,215.349,232.356,2403036.2495225,0
+EFX.US,D,20220125,000000,227.297,228.221,222.417,224.285,1118952.9232234,0
+EFX.US,D,20220126,000000,227.377,232.079,222.089,224.832,1069942.67754,0
+EFX.US,D,20220127,000000,228.133,229.564,220.776,223.161,632075.83069739,0
+EFX.US,D,20220128,000000,224.514,232.336,222.108,232.217,1091133.9045511,0
+EFX.US,D,20220131,000000,234.474,238.987,233.997,237.883,1032479.7592223,0
+EFX.US,D,20220201,000000,238.122,241.681,233.977,240.318,801861.18095226,0
+EFX.US,D,20220202,000000,240.885,243.35,240.885,243.25,863807.08923114,0
+EFX.US,D,20220203,000000,240.318,240.795,230.638,231.622,1090747.5851829,0
+EFX.US,D,20220204,000000,231.75,234.654,230.558,232.236,995763.32260059,0
+EFX.US,D,20220207,000000,233.897,235.715,231.899,232.596,1047958.6909918,0
+EFX.US,D,20220208,000000,232.626,236.302,228.59,234.224,985234.10773641,0
+EFX.US,D,20220209,000000,237.853,239.801,236.729,238.52,930900.90429961,0
+EFX.US,D,20220210,000000,230.021,237.973,227.606,229.354,1759450.3149401,0
+EFX.US,D,20220211,000000,229.574,231.322,221.233,223.241,1592528.1545862,0
+EFX.US,D,20220214,000000,222.387,225.657,217.537,219.245,1433340.429917,0
+EFX.US,D,20220215,000000,223.629,224.524,218.581,219.992,1395705.4787557,0
+EFX.US,D,20220216,000000,219.335,220.686,215.469,219.992,1882466.8766792,0
+EFX.US,D,20220217,000000,218.62,218.958,210.23,210.34,1039749.4044171,0
+EFX.US,D,20220218,000000,211.075,214.156,209.515,211.761,913970.25677915,0
+EFX.US,D,20220222,000000,210.11,212.606,206.831,210.966,1333063.390782,0
+EFX.US,D,20220223,000000,212.457,213.59,206.741,206.911,2609142.6626707,0
+EFX.US,D,20220224,000000,201.99,215.111,201.791,214.624,1743043.8142708,0
+EFX.US,D,20220225,000000,214.643,217.427,212.069,217.247,1100783.8404365,0
+EFX.US,D,20220228,000000,214.435,218.074,213.629,217.03,1128106.8813783,0
+EFX.US,D,20220301,000000,217.417,220.199,214.535,217.724,1064246.4789386,0
+EFX.US,D,20220302,000000,219.048,224.682,219.048,223.221,875919.81108903,0
+EFX.US,D,20220303,000000,225.219,225.736,219.912,222.864,822932.68920089,0
+EFX.US,D,20220304,000000,220.836,227.079,220.239,226.303,979299.47765005,0
+EFX.US,D,20220307,000000,226.075,226.89,216.194,216.523,1139020.4035306,0
+EFX.US,D,20220308,000000,215.012,219.515,213.769,215.956,858311.09259412,0
+EFX.US,D,20220309,000000,220.796,223.968,220.017,223.698,1144980.1846176,0
+EFX.US,D,20220310,000000,219.325,226.632,218.044,224.852,1040421.4391514,0
+EFX.US,D,20220311,000000,224.584,227.109,221.418,222.556,964275.27597018,0
+EFX.US,D,20220314,000000,224.365,227.694,221.92,227.059,1429276.0282304,0
+EFX.US,D,20220315,000000,229.663,230.468,226.005,229.404,728507.7848705,0
+EFX.US,D,20220316,000000,230.855,235.418,227.973,232.426,1023772.4828369,0
+EFX.US,D,20220317,000000,230.408,238.192,228.63,237.983,783289.68215686,0
+EFX.US,D,20220318,000000,237.236,242.326,236.939,239.663,1381767.8002989,0
+EFX.US,D,20220321,000000,238.192,239.574,233.201,236.412,738610.4387656,0
+EFX.US,D,20220322,000000,237.039,240.497,234.891,238.162,759601.46381251,0
+EFX.US,D,20220323,000000,236.999,236.999,232.763,235.199,627544.62644092,0
+EFX.US,D,20220324,000000,235.428,236.729,233.59,235.111,731004.77620367,0
+EFX.US,D,20220325,000000,235.815,236.312,230.438,234.047,572310.01114493,0
+EFX.US,D,20220328,000000,234.861,237.396,233.847,237.207,304122.88035502,0
+EFX.US,D,20220329,000000,241.372,242.048,238.28,241.671,466871.98670007,0
+EFX.US,D,20220330,000000,240.517,242.008,236.124,238.092,604538.5032311,0
+EFX.US,D,20220331,000000,238.43,240.557,235.677,235.677,735055.09332991,0
+EFX.US,D,20220401,000000,237.148,237.148,229.816,232.723,981324.63621318,0
+EFX.US,D,20220404,000000,231.969,233.837,230.691,233.093,695275.26484295,0
+EFX.US,D,20220405,000000,232.783,235.288,229.564,230.458,1070727.3887566,0
+EFX.US,D,20220406,000000,228.688,228.798,220.529,221.7,1105280.8393323,0
+EFX.US,D,20220407,000000,220.926,224.812,217.387,223.083,978949.3757226,0
+EFX.US,D,20220408,000000,221.641,224.007,219.24,221.81,625816.24968412,0
+EFX.US,D,20220411,000000,219.565,221.92,216.671,216.95,734405.19147606,0
+EFX.US,D,20220412,000000,218.034,220.459,214.743,215.886,912798.2201542,0
+EFX.US,D,20220413,000000,214.415,215.319,210.857,213.709,1359411.578943,0
+EFX.US,D,20220414,000000,215.23,218.093,214.902,215.081,1274676.8520989,0
+EFX.US,D,20220418,000000,214.485,217.129,210.24,211.621,1066069.4234575,0
+EFX.US,D,20220419,000000,210.538,217.447,209.898,217.119,1776178.7484163,0
+EFX.US,D,20220420,000000,218.878,221.413,217.542,220.082,1342602.6622651,0
+EFX.US,D,20220421,000000,204.843,213.302,201.721,201.731,3078763.1507093,0
+EFX.US,D,20220422,000000,200.917,207.725,200.201,202.378,2401387.3499275,0
+EFX.US,D,20220425,000000,201.642,212.566,200.559,212.118,1728667.5023647,0
+EFX.US,D,20220426,000000,210.896,210.896,205.607,206.314,1468436.1360642,0
+EFX.US,D,20220427,000000,206.204,209.206,198.427,199.207,1320229.3382287,0
+EFX.US,D,20220428,000000,201.563,206.941,198.541,205.09,1640520.2877679,0
+EFX.US,D,20220429,000000,203.024,206.999,201.364,202.298,2184889.549398,0
+EFX.US,D,20220502,000000,201.811,206.055,201.075,204.266,1536120.4966252,0
+EFX.US,D,20220503,000000,203.609,204.426,200.995,203.809,1578086.4500787,0
+EFX.US,D,20220504,000000,203.779,212.054,202.139,211.344,1021435.4518671,0
+EFX.US,D,20220505,000000,209.912,211.483,204.246,206.981,1361527.2811079,0
+EFX.US,D,20220506,000000,205.707,207.775,202.139,203.869,1041829.8951814,0
+EFX.US,D,20220509,000000,203.769,205.26,197.776,198.432,1578262.5070824,0
+EFX.US,D,20220510,000000,200.717,201.533,193.193,199.197,1066973.8534367,0
+EFX.US,D,20220511,000000,197.099,198.193,190.051,190.411,935427.07835598,0
+EFX.US,D,20220512,000000,188.303,191.92,187.766,191.503,1320571.391836,0
+EFX.US,D,20220513,000000,193.8,197.517,193.233,197,903310.25671219,0
+EFX.US,D,20220516,000000,193.988,196.572,192.716,194.814,559053.42178269,0
+EFX.US,D,20220517,000000,198.034,198.034,193.511,196.135,760526.0145922,0
+EFX.US,D,20220518,000000,193.85,194.207,186.002,186.951,1153559.6939202,0
+EFX.US,D,20220519,000000,185.311,193.73,184.65,190.012,1038174.9517836,0
+EFX.US,D,20220520,000000,191.045,193.81,187.389,193.441,772817.8115739,0
+EFX.US,D,20220523,000000,195.271,196.562,189.416,195.798,769727.25662811,0
+EFX.US,D,20220524,000000,195,195.478,188.039,190.748,721075.26354488,0
+EFX.US,D,20220525,000000,190.22,196.649,188.786,194.832,1338711.4768941,0
+EFX.US,D,20220526,000000,196.276,202.54,195.224,201.415,827220.22354891,0
+EFX.US,D,20220527,000000,204.113,207.381,203.755,205.459,898695.40036821,0
+EFX.US,D,20220531,000000,202.371,203.352,199.891,201.763,1245386.2038783,0
+EFX.US,D,20220601,000000,200.19,203.457,197.46,197.779,1092552.0000899,0
+EFX.US,D,20220602,000000,198.765,203.467,198.228,202.829,527398.38844497,0
+EFX.US,D,20220603,000000,199.741,200.349,198.466,199.751,616233.55806079,0
+EFX.US,D,20220606,000000,201.614,201.614,197.968,198.666,334008.67112064,0
+EFX.US,D,20220607,000000,196.425,200.239,196.425,199.731,438983.91501085,0
+EFX.US,D,20220608,000000,198.427,198.427,194.682,195.389,636159.89797055,0
+EFX.US,D,20220609,000000,194.852,194.96,190.728,191.196,894217.34554621,0
+EFX.US,D,20220610,000000,188.158,188.158,182.551,182.611,773793.81656825,0
+EFX.US,D,20220613,000000,179.921,180.559,175.494,178.865,916509.22293593,0
+EFX.US,D,20220614,000000,178.627,179.305,171.227,171.326,1005357.4451779,0
+EFX.US,D,20220615,000000,173.946,179.663,173.079,177.621,674678.19777697,0
+EFX.US,D,20220616,000000,172.93,173.926,168.568,169.663,1098126.4755096,0
+EFX.US,D,20220617,000000,169.653,173.722,169.534,172.422,1506842.3544971,0
+EFX.US,D,20220621,000000,174.832,177.243,174.185,174.613,1045103.6958918,0
+EFX.US,D,20220622,000000,173.896,180.517,172.083,180.041,1076326.5817214,0
+EFX.US,D,20220623,000000,181.844,182.441,178.557,181.605,880136.57406105,0
+EFX.US,D,20220624,000000,183.487,185.788,182.949,184.085,811521.93046773,0
+EFX.US,D,20220627,000000,184.354,186.077,182.621,184.194,515601.8265383,0
+EFX.US,D,20220628,000000,184.015,185.907,178.109,178.747,663337.47373783,0
+EFX.US,D,20220629,000000,179.215,180.32,175.967,179.443,604226.14603919,0
+EFX.US,D,20220630,000000,177.511,183.039,175.669,182.043,1612299.5415071,0
+EFX.US,D,20220701,000000,182.431,186.729,181.565,185.798,697403.82397456,0
+EFX.US,D,20220705,000000,183.169,185.997,180.769,185.26,651464.60417051,0
+EFX.US,D,20220706,000000,186.724,188.696,185.041,188.148,613820.83031701,0
+EFX.US,D,20220707,000000,188.059,190.469,187.441,190.22,733161.99537163,0
+EFX.US,D,20220708,000000,189.244,190.848,187.112,189.682,402558.05158315,0
+EFX.US,D,20220711,000000,189.044,189.672,187.64,188.925,330539.68470583,0
+EFX.US,D,20220712,000000,188.955,191.016,185.589,186.425,741787.7731689,0
+EFX.US,D,20220713,000000,182.501,185.808,180.301,183.885,389836.76131525,0
+EFX.US,D,20220714,000000,181.137,189.194,180.704,188.656,640157.01372087,0
+EFX.US,D,20220715,000000,190.848,192.402,189.174,191.644,461550.90159816,0
+EFX.US,D,20220718,000000,192.75,193.724,189.961,190.898,457904.1986579,0
+EFX.US,D,20220719,000000,193.088,200.349,192.142,200.19,710494.60396768,0
+EFX.US,D,20220720,000000,200.439,205.01,199.592,204.343,1152545.8861268,0
+EFX.US,D,20220721,000000,201.185,203.058,194.034,199.751,1227789.2557145,0
+EFX.US,D,20220722,000000,200.229,201.295,197.69,200.04,578708.26189092,0
+EFX.US,D,20220725,000000,199.592,201.863,196.216,197.361,757729.04590634,0
+EFX.US,D,20220726,000000,195.2,196.176,191.381,192.422,648859.09917879,0
+EFX.US,D,20220727,000000,194.314,198.476,191.131,197.59,728336.53988406,0
+EFX.US,D,20220728,000000,198.606,207.481,198.028,206.663,849640.61910392,0
+EFX.US,D,20220729,000000,206.425,208.645,204.243,208.067,620077.05444165,0
+EFX.US,D,20220801,000000,206.285,210.697,205.219,209.93,779679.5469195,0
+EFX.US,D,20220802,000000,208.287,209.95,205.229,205.479,980285.35841552,0
+EFX.US,D,20220803,000000,206.753,212.395,206.753,212.151,530062.12823034,0
+EFX.US,D,20220804,000000,212.36,213.775,209.766,212.928,608209.20511517,0
+EFX.US,D,20220805,000000,209.98,211.882,208.905,211.593,711622.15005851,0
+EFX.US,D,20220808,000000,213.048,214.442,210.369,212.241,358379.93226291,0
+EFX.US,D,20220809,000000,212.251,212.251,209.153,211.454,446773.32068554,0
+EFX.US,D,20220810,000000,215.966,219.62,215.946,218.674,616244.60259062,0
+EFX.US,D,20220811,000000,219.89,219.89,215.885,217.42,583573.87930514,0
+EFX.US,D,20220812,000000,217.728,221.57,217.728,221.434,599661.74307487,0
+EFX.US,D,20220815,000000,218.894,222.13,218.724,219.352,353350.65499757,0
+EFX.US,D,20220816,000000,216.145,217.592,214.153,215.119,589226.6704818,0
+EFX.US,D,20220817,000000,212.888,214.163,211.055,213.157,621332.11464962,0
+EFX.US,D,20220818,000000,213.625,213.79,211.733,211.922,331300.75321594,0
+EFX.US,D,20220819,000000,210.707,210.769,206.538,207.849,700554.52712063,0
+EFX.US,D,20220822,000000,205.557,207.572,204.223,206.883,647530.74345468,0
+EFX.US,D,20220823,000000,206.225,206.913,203.615,203.695,449155.92698433,0
+EFX.US,D,20220824,000000,202.989,205.827,201.803,205.04,366574.97339681,0
+EFX.US,D,20220825,000000,206.345,207.091,204.143,206.883,451445.15680365,0
+EFX.US,D,20220826,000000,206.445,207.251,196.276,196.335,567749.076155,0
+EFX.US,D,20220829,000000,194.97,195.971,191.266,191.306,479576.57832898,0
+EFX.US,D,20220830,000000,192.262,193.058,187.979,189.025,518107.93076155,0
+EFX.US,D,20220831,000000,189.852,190.768,186.595,187.989,643042.64815101,0
+EFX.US,D,20220901,000000,186.186,189.423,183.637,189.284,584045.78194334,0
+EFX.US,D,20220902,000000,190.94,191.759,185.821,187.128,488381.86376922,0
+EFX.US,D,20220906,000000,188.146,188.905,185.386,187.008,466677.80673524,0
+EFX.US,D,20220907,000000,187.787,193.999,186.884,193.096,497392.73976325,0
+EFX.US,D,20220908,000000,191.529,196.04,191.474,195.98,559583.11453487,0
+EFX.US,D,20220909,000000,196.849,198.136,196.05,196.769,411553.44970072,0
+EFX.US,D,20220912,000000,197.687,199.024,196.499,198.236,489961.99847872,0
+EFX.US,D,20220913,000000,193.655,194.254,190.771,190.95,679049.11407806,0
+EFX.US,D,20220914,000000,191.11,191.564,186.25,187.577,695643.03349728,0
+EFX.US,D,20220915,000000,186.619,190.441,185.242,186.35,738845.74007289,0
+EFX.US,D,20220916,000000,184.294,184.294,180.292,182.886,940199.18992318,0
+EFX.US,D,20220919,000000,181.409,182.852,179.673,182.248,583539.64007042,0
+EFX.US,D,20220920,000000,179.503,179.693,176.015,177.487,815756.31713833,0
+EFX.US,D,20220921,000000,178.874,181.32,175.621,176.339,594962.30062106,0
+EFX.US,D,20220922,000000,174.813,175.351,170.282,171.948,737356.78625023,0
+EFX.US,D,20220923,000000,171.928,174.593,171.01,174.563,864705.42356112,0
+EFX.US,D,20220926,000000,174.563,177.357,172.896,173.006,1031569.4524629,0
+EFX.US,D,20220927,000000,174.134,174.852,168.305,168.994,792062.31239789,0
+EFX.US,D,20220928,000000,170.681,173.405,168.645,172.787,725136.54343658,0
+EFX.US,D,20220929,000000,171.649,171.649,165.92,166.769,846925.15062506,0
+EFX.US,D,20220930,000000,167.118,172.632,165.301,171.09,1060236.3224939,0
+EFX.US,D,20221003,000000,173.395,174.139,169.792,172.996,1076893.3671425,0
+EFX.US,D,20221004,000000,175.411,182.617,175.411,181.938,665010.26346621,0
+EFX.US,D,20221005,000000,179.643,181.634,176.349,179.623,574886.47370943,0
+EFX.US,D,20221006,000000,179.703,179.957,173.425,173.974,970048.40551998,0
+EFX.US,D,20221007,000000,170.84,171.275,168.006,168.485,563106.10352576,0
+EFX.US,D,20221010,000000,169.633,169.633,165.601,168.216,499640.19832597,0
+EFX.US,D,20221011,000000,167.916,167.916,162.996,163.495,1004543.8383951,0
+EFX.US,D,20221012,000000,164.353,166.269,161.798,164.373,827912.43273485,0
+EFX.US,D,20221013,000000,160.721,166.065,156.429,164.603,988887.7795264,0
+EFX.US,D,20221014,000000,166.479,167.263,158.555,158.774,882268.26515162,0
+EFX.US,D,20221017,000000,162.457,165.805,161.868,163.914,905892.13074832,0
+EFX.US,D,20221018,000000,168.136,168.176,164.563,165.611,974151.5454283,0
+EFX.US,D,20221019,000000,163.176,163.176,157.237,159.802,1397609.6117959,0
+EFX.US,D,20221020,000000,160.371,160.371,148.839,149.942,2716084.2336822,0
+EFX.US,D,20221021,000000,146.978,152.407,145.69,151.718,2615688.065332,0
+EFX.US,D,20221024,000000,153.455,157.956,152.677,156.689,1957729.7917742,0
+EFX.US,D,20221025,000000,156.389,161.399,155.91,161.16,1573903.3475785,0
+EFX.US,D,20221026,000000,162.707,167.667,161.176,164.663,1474248.6501763,0
+EFX.US,D,20221027,000000,164.753,168.575,163.934,166.22,1364463.8564437,0
+EFX.US,D,20221028,000000,165.98,171.18,165.711,170.551,869040.02264376,0
+EFX.US,D,20221031,000000,168.894,169.882,167.557,169.204,1529217.6991068,0
+EFX.US,D,20221101,000000,171.469,171.709,167.806,168.655,1058445.7703532,0
+EFX.US,D,20221102,000000,167.826,167.826,161.15,161.539,1126044.8750943,0
+EFX.US,D,20221103,000000,159.343,160.561,157.098,159.433,1148354.1327399,0
+EFX.US,D,20221104,000000,161.978,162.856,159.243,162.766,1133355.3778467,0
+EFX.US,D,20221107,000000,164.154,166.309,162.517,165.421,874661.17402,0
+EFX.US,D,20221108,000000,167.138,169.353,164.683,167.517,661315.93456707,0
+EFX.US,D,20221109,000000,166.539,167.557,163.949,164.792,806779.5087284,0
+EFX.US,D,20221110,000000,172.936,187.587,172.936,187.437,1700978.4422288,0
+EFX.US,D,20221111,000000,186.439,195.067,185.821,193.605,1770668.6954409,0
+EFX.US,D,20221114,000000,192.457,202.318,191.699,197.517,1555990.8122571,0
+EFX.US,D,20221115,000000,202.278,207.704,200.062,206.689,2073295.0529381,0
+EFX.US,D,20221116,000000,205.551,208.456,200.611,202.757,1753632.8994162,0
+EFX.US,D,20221117,000000,199.444,200.252,193.935,198.615,2148104.4616549,0
+EFX.US,D,20221118,000000,202.468,202.597,198.216,199.783,1485849.6645496,0
+EFX.US,D,20221121,000000,197.947,199.513,192.647,196.2,1447480.5469649,0
+EFX.US,D,20221122,000000,196.65,197.22,193.88,193.95,735294,0
+EFX.US,D,20221123,000000,194.47,198.63,194.47,197.93,566939,0
+EFX.US,D,20221125,000000,197.73,200.99,197.1,200.43,460165,0
+EFX.US,D,20221128,000000,198.24,198.855,190.6,190.79,746644,0
+EFX.US,D,20221129,000000,189.68,190.81,188.03,188.92,592593,0
+EFX.US,D,20221130,000000,187.95,197.67,185.66,197.37,994714,0
+EFX.US,D,20221201,000000,200,202.78,197.4,202.25,981683,0
+EFX.US,D,20221202,000000,197.79,202.82,195.96,201.38,691767,0
+EFX.US,D,20221205,000000,198.51,199.83,192.92,193.68,842855,0
+EFX.US,D,20221206,000000,194,194.75,191.73,194.06,828791,0
+EFX.US,D,20221207,000000,193.13,194.925,192.045,193.84,622841,0
+EFX.US,D,20221208,000000,194,201.36,191.51,198.08,863614,0
+EFX.US,D,20221209,000000,196.4,199.52,195.58,197.45,504643,0
+EFX.US,D,20221212,000000,198.71,200.43,197.67,198.66,878948,0
+EFX.US,D,20221213,000000,210.18,212.61,202.91,206.96,1137390,0
+EFX.US,D,20221214,000000,206.34,211.115,202.46,202.95,954411,0
+EFX.US,D,20221215,000000,199.01,199.75,194.61,197.81,713256,0
+EFX.US,D,20221216,000000,196.1,196.65,191.37,191.9,1658680,0
+EFX.US,D,20221219,000000,191.47,193.96,190.2,191.17,595933,0
+EFX.US,D,20221220,000000,189.31,191.15,187.11,190.2,576697,0
+EFX.US,D,20221221,000000,193.5,197.22,191.46,197.02,688457,0
+EFX.US,D,20221222,000000,194.18,194.31,190.44,194.22,395885,0
+EFX.US,D,20221223,000000,194.13,196.39,192.79,195.73,293491,0
+EFX.US,D,20221227,000000,194.97,196.3307,193.59,194.34,318817,0
+EFX.US,D,20221228,000000,194.54,196.074,190.1,190.2,342492,0
+EFX.US,D,20221229,000000,192.21,198.23,190.86,196.79,305944,0
+EFX.US,D,20221230,000000,194.25,195.51,192.31,194.36,368505,0
+EFX.US,D,20230103,000000,198.29,202.32,195.83,198.31,703577,0
+EFX.US,D,20230104,000000,202.37,206.18,200.36,204.61,532520,0
+EFX.US,D,20230105,000000,200.75,201.84,197.65,198.1,448577,0
+EFX.US,D,20230106,000000,198.75,205.05,195.61,204.62,586671,0
+EFX.US,D,20230109,000000,205.83,208.39,204.32,204.64,898952,0
+EFX.US,D,20230110,000000,203.11,206.22,202.835,205,774163,0
+EFX.US,D,20230111,000000,206.76,213.6,205.34,213.52,775105,0
+EFX.US,D,20230112,000000,215,216.35,211.1,216.2,785306,0
+EFX.US,D,20230113,000000,213.67,218.19,213.15,217,808245,0
+EFX.US,D,20230117,000000,217.74,218.86,214.59,216.08,763990,0
+EFX.US,D,20230118,000000,218.28,221.23,217.275,217.62,742477,0
+EFX.US,D,20230119,000000,214.94,217.9963,214.5,217.45,1433807,0
+EFX.US,D,20230120,000000,216.91,223.42,216.91,222.69,960961,0
+EFX.US,D,20230123,000000,222.54,225.25,221.45,222.14,1256928,0
+EFX.US,D,20230124,000000,219.5,225.4485,218.85,221.98,627058,0
+EFX.US,D,20230125,000000,218.5,218.84,209.91,215.3,1236572,0
+EFX.US,D,20230126,000000,217.43,218.59,214.71,217.18,834727,0
+EFX.US,D,20230127,000000,216.24,219.82,215.67,218.24,909087,0
+EFX.US,D,20230130,000000,216.22,217.92,212.595,217.35,1202015,0
+EFX.US,D,20230131,000000,218.3,222.41,216.39,222.2,712158,0
+EFX.US,D,20230201,000000,222.03,226.82,219.75,224.62,916029,0
+EFX.US,D,20230202,000000,227.98,234.14,227.66,230.65,1338192,0
+EFX.US,D,20230203,000000,225.66,229.492,223.12,225.99,1031296,0
+EFX.US,D,20230206,000000,222.84,223.555,221.24,222.21,929093,0
+EFX.US,D,20230207,000000,220.08,223.31,215.95,222.93,820066,0
+EFX.US,D,20230208,000000,222.49,223.68,220.2,220.2,1022646,0
+EFX.US,D,20230209,000000,210,218.84,204.5329,206.73,1909522,0
+EFX.US,D,20230210,000000,206.24,209.57,204.4,206.16,682079,0
+EFX.US,D,20230213,000000,206.94,214.2,206.94,213.9,1084359,0
+EFX.US,D,20230214,000000,213.29,214.7,209.885,214.06,936900,0
+EFX.US,D,20230215,000000,212.61,218.6,212.61,218.53,772397,0
+EFX.US,D,20230216,000000,214,214.66,211.465,213,701132,0
+EFX.US,D,20230217,000000,211.56,213.01,209.43,211.72,582972,0
+EFX.US,D,20230221,000000,208.5,209.75,203.67,203.81,705904,0
+EFX.US,D,20230222,000000,204.73,206.65,202.61,205.27,563115,0
+EFX.US,D,20230223,000000,206.52,207.32,202.04,204.56,544725,0
+EFX.US,D,20230224,000000,200.92,201.66,196.57,200.14,814890,0
+EFX.US,D,20230227,000000,202.95,203.11,199.395,199.69,483891,0
+EFX.US,D,20230228,000000,198.33,203.34,198.33,202.53,844771,0
+EFX.US,D,20230301,000000,202.37,204.46,200.28,200.74,820832,0
+EFX.US,D,20230302,000000,198.46,202.92,198.41,201.95,548388,0
+EFX.US,D,20230303,000000,203.49,208.16,203.21,207.52,512263,0
+EFX.US,D,20230306,000000,207.51,209.73,205.38,205.41,526120,0
+EFX.US,D,20230307,000000,205.69,206.73,198.51,199.97,644551,0
+EFX.US,D,20230308,000000,200,201.7,199.0987,199.95,591727,0
+EFX.US,D,20230309,000000,200.3,203.2,196.54,197.19,732998,0
+EFX.US,D,20230310,000000,196.7,196.7,191.28,193.14,894455,0
+EFX.US,D,20230313,000000,192.33,198.47,189.94,195,982957,0
+EFX.US,D,20230314,000000,198.68,202.37,197.08,198.35,607169,0
+EFX.US,D,20230315,000000,195.69,199.74,193.75,199.26,683961,0
+EFX.US,D,20230316,000000,198.49,203.36,197.19,200.68,971074,0
+EFX.US,D,20230317,000000,200.99,203.255,198.79,200.89,1261771,0
+EFX.US,D,20230320,000000,200.43,201.65,197.93,200.88,628563,0
+EFX.US,D,20230321,000000,202.33,204.11,201.2,202.92,634978,0
+EFX.US,D,20230322,000000,201.56,203.38,196.86,197.06,635779,0
+EFX.US,D,20230323,000000,196.91,198.6592,192.92,195.83,890868,0
+EFX.US,D,20230324,000000,194.69,197.6,193.28,197.58,571730,0
+EFX.US,D,20230327,000000,199.82,200.53,197.16,197.59,444368,0
+EFX.US,D,20230328,000000,196.46,198.55,194.64,195.42,423728,0
+EFX.US,D,20230329,000000,198.28,199.44,196.945,198.72,510915,0
+EFX.US,D,20230330,000000,201.07,202.26,199.04,199.69,346759,0
+EFX.US,D,20230331,000000,200.39,202.87,198.99,202.84,790452,0
+EFX.US,D,20230403,000000,201.22,202.52,198.76,202.24,810618,0
+EFX.US,D,20230404,000000,203.24,203.75,199.91,202.11,492266,0
+EFX.US,D,20230405,000000,201.46,202.71,199.03,199.4,479096,0
+EFX.US,D,20230406,000000,198.5,198.5,196.265,196.41,791731,0
+EFX.US,D,20230410,000000,194.58,198.19,194.09,197.76,757102,0
+EFX.US,D,20230411,000000,198.43,201.2,197.52,200.58,656217,0
+EFX.US,D,20230412,000000,202.55,203.08,195.06,195.59,821627,0
+EFX.US,D,20230413,000000,196.75,198.19,194.025,198.15,862612,0
+EFX.US,D,20230414,000000,197.7,199.45,193.11,195.46,904714,0
+EFX.US,D,20230417,000000,195.36,197.09,193.98,196.64,794995,0
+EFX.US,D,20230418,000000,198.21,198.21,193.43,194.8,997591,0
+EFX.US,D,20230419,000000,193.38,195.48,191.202,194.91,1259165,0
+EFX.US,D,20230420,000000,198.46,204.1,197.55,202.23,1742563,0
+EFX.US,D,20230421,000000,202.89,204.26,200.2,202.77,872616,0
+EFX.US,D,20230424,000000,203.43,204,200.41,200.93,756708,0
+EFX.US,D,20230425,000000,200.69,201.54,197.4,198.03,462612,0
+EFX.US,D,20230426,000000,197.47,202.04,196.82,198.64,671562,0
+EFX.US,D,20230427,000000,200.5,206.52,200.36,205.72,859970,0
+EFX.US,D,20230428,000000,205.6,210.86,205.6,208.38,809817,0
+EFX.US,D,20230501,000000,206.79,207.65,204.1118,205.39,763229,0
+EFX.US,D,20230502,000000,204.91,205.205,196.87,199.33,738283,0
+EFX.US,D,20230503,000000,200.93,204.19,199.76,200,465318,0
+EFX.US,D,20230504,000000,198,199.83,196.435,197.24,965039,0
+EFX.US,D,20230505,000000,199.03,200.975,198.66,200.11,455629,0
+EFX.US,D,20230508,000000,200.39,201.9775,199.365,200.63,558512,0
+EFX.US,D,20230509,000000,199.11,200.62,197.95,199.29,575128,0
+EFX.US,D,20230510,000000,202.06,204.78,199.87,203.4,749512,0
+EFX.US,D,20230511,000000,203.8,205.44,202.16,203.67,616379,0
+EFX.US,D,20230512,000000,205,205.97,202.41,203.95,634568,0
+EFX.US,D,20230515,000000,204.16,205.76,203.29,205.57,514943,0
+EFX.US,D,20230516,000000,204.1,204.1,202.03,203.13,357413,0
+EFX.US,D,20230517,000000,205.2,206.6,202.585,205.56,547041,0
+EFX.US,D,20230518,000000,205.82,211.07,205.82,210.34,567387,0
+EFX.US,D,20230519,000000,211.67,213.28,209.13,210.12,582337,0
+EFX.US,D,20230522,000000,209.72,216.78,208.94,215.31,829270,0
+EFX.US,D,20230523,000000,213.6,214.425,209.2,210.06,589677,0
+EFX.US,D,20230524,000000,208.65,208.65,207.145,207.74,572619,0
+EFX.US,D,20230525,000000,208.15,208.15,206.36,207.13,442336,0
+EFX.US,D,20230526,000000,207.53,212.14,206.85,210.64,510569,0
+EFX.US,D,20230530,000000,212.99,215.1975,209.36,210.76,585620,0
+EFX.US,D,20230531,000000,209.66,210.76,206.67,208.62,741719,0
+EFX.US,D,20230601,000000,209.25,209.99,207.32,208.55,480347,0
+EFX.US,D,20230602,000000,209.16,214.66,207.61,213.65,730567,0
+EFX.US,D,20230605,000000,212.72,215.19,211.85,213.86,462149,0
+EFX.US,D,20230606,000000,213.69,219.97,212.3693,219.55,857128,0
+EFX.US,D,20230607,000000,220.33,222.42,219.805,221.7,1020801,0
+EFX.US,D,20230608,000000,221.6,224.01,218.54,223.82,612546,0
+EFX.US,D,20230609,000000,223.82,225.335,222.81,223.84,780565,0
+EFX.US,D,20230612,000000,225.01,228.92,223.09,228.79,780893,0
+EFX.US,D,20230613,000000,228.39,233.15,228.39,232.78,760492,0
+EFX.US,D,20230614,000000,232,233.3,227.89,229.71,964981,0
+EFX.US,D,20230615,000000,228.37,234.69,227.08,232.4,600389,0
+EFX.US,D,20230616,000000,234.18,234.76,228.77,229.77,1373816,0
+EFX.US,D,20230620,000000,228.13,229.86,225.62,227.76,566915,0
+EFX.US,D,20230621,000000,226.48,229.935,226.365,228.76,592385,0
+EFX.US,D,20230622,000000,228.22,230.1,225.58,226.45,444834,0
+EFX.US,D,20230623,000000,224.79,226.47,223.37,224.03,1801256,0
+EFX.US,D,20230626,000000,223.83,226.515,223.55,224.15,788504,0
+EFX.US,D,20230627,000000,226.3,229.675,223.63,228.74,663212,0
+EFX.US,D,20230628,000000,228.05,232.7,227.425,232.63,768475,0
+EFX.US,D,20230629,000000,232.3,234.76,232.2,234.44,490211,0
+EFX.US,D,20230630,000000,236.09,238,235.21,235.3,991844,0
+EFX.US,D,20230703,000000,233.39,233.39,227.97,229.13,1033875,0
+EFX.US,D,20230705,000000,228.15,231.74,225.79,231.28,650402,0
+EFX.US,D,20230706,000000,228.97,228.97,223.1,224.97,754250,0
+EFX.US,D,20230707,000000,223.99,228.04,223.64,225.61,433771,0
+EFX.US,D,20230710,000000,225.33,229.645,225.33,229.13,625315,0
+EFX.US,D,20230711,000000,228.8,231.64,227.3,231.04,662344,0
+EFX.US,D,20230712,000000,235.61,236.63,230.515,231.79,691145,0
+EFX.US,D,20230713,000000,232.39,234.5,232.28,233.15,669659,0
+EFX.US,D,20230714,000000,233.01,237.14,232.7,236.52,703981,0
+EFX.US,D,20230717,000000,236.06,240.33,235.16,237.14,805298,0
+EFX.US,D,20230718,000000,237,239.3,236.12,237.81,1041603,0
+EFX.US,D,20230719,000000,237.66,240.35,237.43,237.49,827881,0
+EFX.US,D,20230720,000000,222.5,223.365,210.94,216.37,3420915,0
+EFX.US,D,20230721,000000,215.88,216.72,212.29,212.35,1335781,0
+EFX.US,D,20230724,000000,209.49,211.55,205.99,206.55,2175207,0
+EFX.US,D,20230725,000000,206.54,209.87,206.31,207.99,1796728,0
+EFX.US,D,20230726,000000,207.26,207.385,202.16,203.5,1946515,0
+EFX.US,D,20230727,000000,205.4,205.985,200.65,202.86,2180976,0
+EFX.US,D,20230728,000000,203,203.68,201.25,202.77,1549874,0
+EFX.US,D,20230731,000000,203.64,205.18,201.92,204.08,979926,0
+EFX.US,D,20230801,000000,202.51,203.53,201.9,202.21,1312067,0
+EFX.US,D,20230802,000000,201.03,202.66,199.005,201.7,1548509,0
+EFX.US,D,20230803,000000,200.01,200.75,196.53,197.11,1229978,0
+EFX.US,D,20230804,000000,197.26,199.895,196.23,197.71,843572,0
+EFX.US,D,20230807,000000,197.84,199.385,196.875,198.05,1079012,0
+EFX.US,D,20230808,000000,196.56,199.23,196.21,199.17,842688,0
+EFX.US,D,20230809,000000,199.25,199.3,196.87,198.29,693569,0
+EFX.US,D,20230810,000000,198.13,200.755,197.24,198.31,393056,0
+EFX.US,D,20230811,000000,196.52,198.45,195.86,197.31,421012,0
+EFX.US,D,20230814,000000,196.58,197.84,195.64,196.72,619745,0
+EFX.US,D,20230815,000000,195.08,196.17,192.5,193.43,782641,0
+EFX.US,D,20230816,000000,192.84,195.45,192.84,193.35,524111,0
+EFX.US,D,20230817,000000,193.46,193.555,190.03,190.83,543673,0
+EFX.US,D,20230818,000000,189.65,192.33,188.88,192.16,639917,0
+EFX.US,D,20230821,000000,192.35,192.51,190.08,191.71,650363,0
+EFX.US,D,20230822,000000,191.81,192.22,190.57,191.91,1405287,0
+EFX.US,D,20230823,000000,193.01,197.34,192.74,196.23,818284,0
+EFX.US,D,20230824,000000,197.59,198.85,196.07,196.44,1306818,0
+EFX.US,D,20230825,000000,197.78,198.91,196.47,197.98,1210836,0
+EFX.US,D,20230828,000000,198.75,200.8,198.095,199.88,486633,0
+EFX.US,D,20230829,000000,199.98,206.32,199.19,205.42,610371,0
+EFX.US,D,20230830,000000,205.57,207.86,204.66,207.51,430186,0
+EFX.US,D,20230831,000000,208,209.07,206.69,206.7,437683,0
+EFX.US,D,20230901,000000,207.57,209.24,205.995,206.83,435326,0
+EFX.US,D,20230905,000000,205.45,207.02,203.82,204.06,412987,0
+EFX.US,D,20230906,000000,204.15,206.74,203.91,204.19,559036,0
+EFX.US,D,20230907,000000,202.83,204.1019,201.37,201.48,513606,0
+EFX.US,D,20230908,000000,201,202.37,195.965,196.56,563238,0
+EFX.US,D,20230911,000000,197.28,198.81,196.91,198.01,835700,0
+EFX.US,D,20230912,000000,197.62,198.52,196.92,197.51,724619,0
+EFX.US,D,20230913,000000,197.39,198.03,195.892,197.24,683179,0
+EFX.US,D,20230914,000000,198.24,200.32,197.24,199.7,421001,0
+EFX.US,D,20230915,000000,198.98,199.71,196.46,196.86,1189484,0
+EFX.US,D,20230918,000000,196.36,196.77,193.865,194.95,631049,0
+EFX.US,D,20230919,000000,194.45,196.53,194.37,196.5,512498,0
+EFX.US,D,20230920,000000,198.03,199.195,194.06,194.35,422730,0
+EFX.US,D,20230921,000000,192.55,193.57,185.91,186.08,943846,0
+EFX.US,D,20230922,000000,186.02,187.07,185.16,185.56,472448,0
+EFX.US,D,20230925,000000,184.81,185.54,183.6,184.11,459260,0
+EFX.US,D,20230926,000000,182.82,183.86,179.98,180.36,749275,0
+EFX.US,D,20230927,000000,181.26,182.5,178.8701,180.72,556720,0
+EFX.US,D,20230928,000000,180.74,186.26,179.725,183,831451,0
+EFX.US,D,20230929,000000,184.69,185.82,182.76,183.18,697507,0
+EFX.US,D,20231002,000000,181.35,183.02,177.58,178.93,847468,0
+EFX.US,D,20231003,000000,178.09,179.385,176.99,178.63,735559,0
+EFX.US,D,20231004,000000,179.6,180.94,177.65,180.01,825250,0
+EFX.US,D,20231005,000000,180.15,181.49,178.47,180.77,446881,0
+EFX.US,D,20231006,000000,179.57,183.44,177.91,182.22,619418,0
+EFX.US,D,20231009,000000,180.52,185.8,180.52,185.5,534165,0
+EFX.US,D,20231010,000000,185.42,188.42,184.84,187.26,598155,0
+EFX.US,D,20231011,000000,187.25,188.05,184.9,186.6,480965,0
+EFX.US,D,20231012,000000,187.14,187.24,180.54,181.08,766043,0
+EFX.US,D,20231013,000000,181.15,181.87,177.7,178.42,624784,0
+EFX.US,D,20231016,000000,179.5,181.16,177.3175,180.02,774497,0
+EFX.US,D,20231017,000000,177.74,182.25,176.34,180.86,1387979,0
+EFX.US,D,20231018,000000,179.6,180.14,174.19,175.16,1292896,0
+EFX.US,D,20231019,000000,168.995,181.9,166,178.98,2325587,0
+EFX.US,D,20231020,000000,179.51,180.18,174.875,176.37,1291512,0
+EFX.US,D,20231023,000000,176.53,180.99,175.38,179.04,810241,0
+EFX.US,D,20231024,000000,177.18,178.26,166.2,169.7,1780068,0
+EFX.US,D,20231025,000000,169.26,169.66,163.45,164.17,1056379,0
+EFX.US,D,20231026,000000,165.08,167.66,164.03,166.18,757035,0
+EFX.US,D,20231027,000000,166.54,166.54,162.445,162.68,688944,0
+EFX.US,D,20231030,000000,163.61,164.76,159.95,164.02,844922,0
+EFX.US,D,20231031,000000,165.85,170.31,165.32,169.57,723335,0
+EFX.US,D,20231101,000000,169.14,169.14,164.23,167.7,929149,0
+EFX.US,D,20231102,000000,170.87,178.08,170.62,177.91,1096751,0
+EFX.US,D,20231103,000000,180.87,184.93,180.87,181.82,985408,0
+EFX.US,D,20231106,000000,180.83,181.735,179.13,180.79,554707,0
+EFX.US,D,20231107,000000,181.19,184.54,181.19,183.76,779171,0
+EFX.US,D,20231108,000000,184.36,186.42,183.74,184.46,476347,0
+EFX.US,D,20231109,000000,185.64,187.41,184.01,184.37,759402,0
+EFX.US,D,20231110,000000,184.91,185.345,180.31,184.91,674757,0
+EFX.US,D,20231113,000000,183.91,184.6678,182.01,184.02,636137,0
+EFX.US,D,20231114,000000,190,198.06,189.95,196.43,1195211,0
+EFX.US,D,20231115,000000,196.6,201.76,195.02,198.6,1117054,0
+EFX.US,D,20231116,000000,198.84,201.48,197.13,200.38,1068572,0
+EFX.US,D,20231117,000000,202.54,205.65,202.2,205.21,918548,0
+EFX.US,D,20231120,000000,205.21,210.42,204.16,209.53,728849,0
+EFX.US,D,20231121,000000,208.25,210.07,208.25,209.59,961500,0
+EFX.US,D,20231122,000000,211.12,211.71,208.75,210.54,620407,0
+EFX.US,D,20231124,000000,210.4,211.32,209.01,210.74,454159,0
+EFX.US,D,20231127,000000,209.9,212.1,208.67,211.61,603050,0
+EFX.US,D,20231128,000000,210.6,214.02,209.675,213.03,861724,0
+EFX.US,D,20231129,000000,215.21,218.09,215.21,216.6,923290,0
+EFX.US,D,20231130,000000,216.62,217.95,215.4,217.71,1220619,0
+EFX.US,D,20231201,000000,217.17,222.49,216.8621,222.12,1157917,0
+EFX.US,D,20231204,000000,220.26,225.21,220.26,225.14,754663,0
+EFX.US,D,20231205,000000,223.92,225.54,221.68,223.58,850526,0
+EFX.US,D,20231206,000000,225.89,225.89,223.66,224.56,926745,0
+EFX.US,D,20231207,000000,224.58,225,222.915,224.25,594220,0
+EFX.US,D,20231208,000000,226.18,231.77,225.03,228.38,1748728,0
+EFX.US,D,20231211,000000,227.51,232.33,227.51,232.09,944707,0
+EFX.US,D,20231212,000000,232.8,235.24,230.69,234.53,1067300,0
+EFX.US,D,20231213,000000,233.87,242.6,232.55,241.94,1053692,0
+EFX.US,D,20231214,000000,244.7,252.138,243.03,246.69,1638625,0
+EFX.US,D,20231215,000000,245.41,249.21,244.47,244.6,2235153,0
+EFX.US,D,20231218,000000,251.43,252.6,247.12,249.25,1107534,0
+EFX.US,D,20231219,000000,251,251,246.15,246.44,966191,0
+EFX.US,D,20231220,000000,245.75,246.43,237.53,237.78,1760759,0
+EFX.US,D,20231221,000000,239.43,242.65,238.2,242.21,822673,0
+EFX.US,D,20231222,000000,243.52,244.07,241.465,243.88,737939,0
+EFX.US,D,20231226,000000,244.31,247.7,243.36,247.57,538703,0
+EFX.US,D,20231227,000000,248.22,250.7,247.57,250.41,518344,0
+EFX.US,D,20231228,000000,249.57,250.77,247.86,249.61,389347,0
+EFX.US,D,20231229,000000,249.25,250.34,246.54,247.29,488305,0
+EFX.US,D,20240102,000000,244.24,245.92,237.89,239.87,1000818,0
+EFX.US,D,20240103,000000,236.9,236.9,230.45,233.03,1182307,0
+EFX.US,D,20240104,000000,233.79,237.07,233.45,234.09,759973,0
+EFX.US,D,20240105,000000,233.24,238.48,233.24,237.02,883714,0
+EFX.US,D,20240108,000000,240.02,247.61,240.02,246.37,1069363,0
+EFX.US,D,20240109,000000,245.22,246.38,242.94,243.27,793314,0
+EFX.US,D,20240110,000000,244.75,245.99,242.175,244.83,631912,0
+EFX.US,D,20240111,000000,242.7,243.84,240.16,242.83,510638,0
+EFX.US,D,20240112,000000,245.06,245.06,241.23,243.76,571191,0
+EFX.US,D,20240116,000000,241.27,246.65,239.785,246.45,769144,0
+EFX.US,D,20240117,000000,244.62,245.35,241.43,244.26,857663,0
+EFX.US,D,20240118,000000,246.46,248.52,241.92,245.32,638399,0
+EFX.US,D,20240119,000000,246.75,246.98,243.29,245.34,1193476,0
+EFX.US,D,20240122,000000,247.69,250.77,246.52,248.49,800504,0
+EFX.US,D,20240123,000000,250.57,250.57,247.47,249.11,574925,0
+EFX.US,D,20240124,000000,250,250,246.655,247.42,503879,0
+EFX.US,D,20240125,000000,248.99,250.99,247.035,248.43,562774,0
+EFX.US,D,20240126,000000,248.55,249.18,245.36,246.12,633118,0
+EFX.US,D,20240129,000000,246.41,250.14,245.76,250.11,656603,0
+EFX.US,D,20240130,000000,248.47,251.04,247.801,248.21,458819,0
+EFX.US,D,20240131,000000,247.95,250.28,243.54,244.34,858861,0
+EFX.US,D,20240201,000000,245.49,250.57,242.72,250.33,632228,0
+EFX.US,D,20240202,000000,248.02,250.995,241.59,249.9,641444,0
+EFX.US,D,20240205,000000,249.07,249.07,242.75,244.84,795351,0
+EFX.US,D,20240206,000000,243.59,245.365,239.975,243.28,942358,0
+EFX.US,D,20240207,000000,244.81,245.8,240.15,241.86,1462983,0
+EFX.US,D,20240208,000000,251.21,255,237.34,252.06,1846078,0
+EFX.US,D,20240209,000000,252.29,252.755,246.01,249.18,840185,0
+EFX.US,D,20240212,000000,249.66,256.21,249.66,255.78,671167,0
+EFX.US,D,20240213,000000,253.91,255.55,246.01,247.94,867739,0
+EFX.US,D,20240214,000000,250.08,251.45,246.22,250.34,836611,0
+EFX.US,D,20240215,000000,251.67,260.91,251.14,260.52,1005444,0
+EFX.US,D,20240216,000000,257.99,260.615,255.58,258.08,1112229,0
+EFX.US,D,20240220,000000,257,258.69,254.3325,257.85,710316,0
+EFX.US,D,20240221,000000,258.1,258.14,253.29,257.03,832829,0
+EFX.US,D,20240222,000000,259.09,267.47,259.09,265.18,1108961,0
+EFX.US,D,20240223,000000,265.89,267.64,264.0934,265.98,635150,0
+EFX.US,D,20240226,000000,266.48,267.84,265.23,265.25,537801,0
+EFX.US,D,20240227,000000,267.4,268.99,265.145,268.33,570379,0
+EFX.US,D,20240228,000000,266.58,268.65,264.3,267.31,550272,0
+EFX.US,D,20240229,000000,268.15,275.1,268.15,273.59,1375305,0
+EFX.US,D,20240301,000000,271.1,272.3,267.82,270.98,838026,0
+EFX.US,D,20240304,000000,270.14,271.4,267.1475,269.17,733664,0
+EFX.US,D,20240305,000000,268.46,269.43,259.37,260.69,653892,0
+EFX.US,D,20240306,000000,262.8,267.26,261.68,264.5,530865,0
+EFX.US,D,20240307,000000,266.95,271.19,265.11,270.95,774224,0
+EFX.US,D,20240308,000000,272.15,272.97,268.08,270,952251,0
+EFX.US,D,20240311,000000,270,270.225,262.98,263.15,638009,0
+EFX.US,D,20240312,000000,262.53,268.96,261.91,268.19,489794,0
+EFX.US,D,20240313,000000,267.78,268.9,261.65,261.78,884930,0
+EFX.US,D,20240314,000000,260.68,261.515,253.84,256.71,693547,0
+EFX.US,D,20240315,000000,252.57,256.87,251.24,252.94,1286286,0
+EFX.US,D,20240318,000000,255.11,255.98,252.73,255.07,532162,0
+EFX.US,D,20240319,000000,254.45,260.09,253.35,259.84,515380,0
+EFX.US,D,20240320,000000,260.22,264.82,259.25,264.69,502067,0
+EFX.US,D,20240321,000000,266.68,274.75,265.69,265.98,979832,0
+EFX.US,D,20240322,000000,266.37,266.84,261.185,264.16,512259,0
+EFX.US,D,20240325,000000,263.95,264.535,260.96,261.06,658630,0
+EFX.US,D,20240326,000000,262.43,262.675,260,260.47,526766,0
+EFX.US,D,20240327,000000,263.32,263.32,260.05,262.4,745282,0
+EFX.US,D,20240328,000000,263.61,268.05,263.61,267.52,706493,0
+EFX.US,D,20240401,000000,267.98,270,260.64,260.73,491533,0
+EFX.US,D,20240402,000000,257,257.535,250.15,255.7,832123,0
+EFX.US,D,20240403,000000,252.95,257.61,252.95,255.89,658896,0
+EFX.US,D,20240404,000000,258.77,260.5138,251.94,252.04,469404,0
+EFX.US,D,20240405,000000,251.13,256.47,250.01,256.15,588093,0
+EFX.US,D,20240408,000000,257.03,259.31,256.64,259.03,561435,0
+EFX.US,D,20240409,000000,261.55,263.21,259.25,262.74,670445,0
+EFX.US,D,20240410,000000,254.1,254.1,247.255,248.49,1100867,0
+EFX.US,D,20240411,000000,251.18,251.66,246.63,249.22,594495,0
+EFX.US,D,20240412,000000,246.47,248.18,244.01,246.99,699092,0
+EFX.US,D,20240415,000000,250.05,250.624,240.61,242.92,897555,0
+EFX.US,D,20240416,000000,242.12,242.12,238.04,238.57,1058410,0
+EFX.US,D,20240417,000000,241.07,242.875,237.59,237.68,1616366,0
+EFX.US,D,20240418,000000,215.63,231.41,213.02,217.51,3635752,0
+EFX.US,D,20240419,000000,216.63,218.21,213.06,216.33,2083196,0
+EFX.US,D,20240422,000000,220.39,221.33,215.32,218.93,2072017,0
+EFX.US,D,20240423,000000,219.14,225.47,219.14,224.46,1007495,0
+EFX.US,D,20240424,000000,224.61,227.75,221.53,225.71,1239562,0
+EFX.US,D,20240425,000000,223.45,227.775,220.5,226.28,1193864,0
+EFX.US,D,20240426,000000,226.79,227.9,223.2,223.42,880115,0
+EFX.US,D,20240429,000000,224.54,226.61,223.06,225.52,600048,0
+EFX.US,D,20240430,000000,224.33,226.755,220,220.19,793076,0
+EFX.US,D,20240501,000000,220.09,226.02,218.415,220.67,975598,0
+EFX.US,D,20240502,000000,222.51,225.19,218.905,224.5,535142,0
+EFX.US,D,20240503,000000,229.48,233.77,226.485,227.05,730987,0
+EFX.US,D,20240506,000000,230.01,234.03,229,231.34,792239,0
+EFX.US,D,20240507,000000,232.6,239.13,232.6,236.74,901490,0
+EFX.US,D,20240508,000000,235.07,237.1,233.82,234.3,519654,0
+EFX.US,D,20240509,000000,234.57,240.37,233.59,239.22,764080,0
+EFX.US,D,20240510,000000,241.24,243.26,239.03,241.59,747525,0
+EFX.US,D,20240513,000000,243.48,246.16,241.82,244.73,619783,0
+EFX.US,D,20240514,000000,247.26,249.96,245.57,247.37,893198,0
+EFX.US,D,20240515,000000,250.63,254.96,250.63,251.3,747823,0
+EFX.US,D,20240516,000000,250.48,251.775,248.93,249.94,576220,0
+EFX.US,D,20240517,000000,250.4,250.46,247.35,248.75,586467,0
+EFX.US,D,20240520,000000,248.65,253.44,248.65,251.69,530711,0
+EFX.US,D,20240521,000000,248.88,250.19,235.47,238.05,1785604,0
+EFX.US,D,20240522,000000,238,242.975,236.1,242.11,860142,0
+EFX.US,D,20240523,000000,243,243,235.27,237.16,712383,0
+EFX.US,D,20240524,000000,240.25,240.955,234.24,240.02,612873,0
+EFX.US,D,20240528,000000,238.59,239.8,235.43,236.51,777758,0
+EFX.US,D,20240529,000000,233.44,234.95,230.03,230.86,861593,0
+EFX.US,D,20240530,000000,230.17,231,227.72,229.59,561125,0
+EFX.US,D,20240531,000000,230.1,231.69,227.355,231.39,801550,0
+EFX.US,D,20240603,000000,231.82,232.6,228.44,231.14,476792,0
+EFX.US,D,20240604,000000,230.83,234.89,230.13,234.62,493786,0
+EFX.US,D,20240605,000000,235.56,241.65,234.3249,241.3,753105,0
+EFX.US,D,20240606,000000,241.35,242.64,238.015,239.02,469840,0
+EFX.US,D,20240607,000000,236.62,237.78,231.29,233.28,711723,0
+EFX.US,D,20240610,000000,232.33,233.105,230.77,232.75,693842,0
+EFX.US,D,20240611,000000,231.7,236.62,230.04,230.45,869610,0
+EFX.US,D,20240612,000000,237.72,252.17,235.585,243.72,908597,0
+EFX.US,D,20240613,000000,243.48,245.62,242.145,245.2,692018,0
+EFX.US,D,20240614,000000,243.24,243.595,238.72,241.61,523334,0
+EFX.US,D,20240617,000000,240,241.64,238.245,239.05,1052311,0
+EFX.US,D,20240618,000000,237.63,242.525,236.35,241.8,691602,0
+EFX.US,D,20240620,000000,240.97,242.4,237.07,239.77,1257868,0
+EFX.US,D,20240621,000000,239.64,240.49,236.59,239.74,1535717,0
+EFX.US,D,20240624,000000,239.72,242.855,238.41,240.33,890786,0
+EFX.US,D,20240625,000000,241.04,241.46,237.2,237.48,556354,0
+EFX.US,D,20240626,000000,235.71,237.12,233.285,236.75,607342,0
+EFX.US,D,20240627,000000,238.02,240.235,236.0575,239.81,508379,0
+EFX.US,D,20240628,000000,240.83,245.71,240.28,242.46,2018481,0
+EFX.US,D,20240701,000000,242.06,242.52,233.71,236.42,618067,0
+EFX.US,D,20240702,000000,238.09,240.17,236.395,239.96,544412,0
+EFX.US,D,20240703,000000,240.48,243.58,239.03,240.41,312956,0
+EFX.US,D,20240705,000000,238.02,242.31,237.78,242.24,343897,0
+EFX.US,D,20240708,000000,243,243.7,238.47,241.3,483657,0
+EFX.US,D,20240709,000000,242.54,242.54,238.21,240.26,467900,0
+EFX.US,D,20240710,000000,240.92,241.425,237.55,239.86,747201,0
+EFX.US,D,20240711,000000,243.93,253.185,243.58,252.89,886735,0
+EFX.US,D,20240712,000000,254.8,260.29,252.38,257.97,640520,0
+EFX.US,D,20240715,000000,258.86,262.62,257.455,258.97,586460,0
+EFX.US,D,20240716,000000,260,264.82,258.04,264.6,651203,0
+EFX.US,D,20240717,000000,263.37,264.7,259.18,259.25,942141,0
+EFX.US,D,20240718,000000,264.54,276.69,261.1358,264.19,1335168,0
+EFX.US,D,20240719,000000,264.67,268.62,259.88,260.3,1301033,0
+EFX.US,D,20240722,000000,262.9,270.25,260.45,269.62,796179,0
+EFX.US,D,20240723,000000,269,269.88,264.36,264.99,510328,0
+EFX.US,D,20240724,000000,263.72,265.52,260.11,260.89,641189,0
+EFX.US,D,20240725,000000,263.05,273.68,262.695,267.53,649522,0
+EFX.US,D,20240726,000000,270.73,272.32,266.765,271.74,615529,0
+EFX.US,D,20240729,000000,272.44,276.27,271.11,273.93,610874,0
+EFX.US,D,20240730,000000,276.99,280.27,272.7,278.27,627686,0
+EFX.US,D,20240731,000000,280,282.5,276.295,279.37,604743,0
+EFX.US,D,20240801,000000,278.6,284.71,276.76,282.1,846467,0
+EFX.US,D,20240802,000000,277.88,287.14,277.67,284.63,1464955,0
+EFX.US,D,20240805,000000,279.39,288.24,274.66,278.47,1688144,0
+EFX.US,D,20240806,000000,279.23,286.19,276.72,279.9,1128192,0
+EFX.US,D,20240807,000000,283.13,285.32,275.58,276.06,981384,0
+EFX.US,D,20240808,000000,277.13,281.43,276.78,280.73,974991,0
+EFX.US,D,20240809,000000,280.54,281.2366,277.35,278.43,1060233,0
+EFX.US,D,20240812,000000,279.28,284.17,278.905,283.59,746585,0
+EFX.US,D,20240813,000000,286.25,293.13,284,292.38,955606,0
+EFX.US,D,20240814,000000,292.17,296.79,289.84,296.38,624189,0
+EFX.US,D,20240815,000000,297.29,298.58,290.88,293.54,934084,0
+EFX.US,D,20240816,000000,293.27,293.34,290.014,292.27,941071,0
+EFX.US,D,20240819,000000,292.28,295.66,290.98,295.07,504383,0
+EFX.US,D,20240820,000000,295.65,296.89,292.35,296.58,442699,0
+EFX.US,D,20240821,000000,296.88,298.43,292.363,298.39,791313,0
+EFX.US,D,20240822,000000,298.69,298.69,293.52,296.45,607445,0
+EFX.US,D,20240823,000000,297.34,303.88,295.11,302.17,479845,0
+EFX.US,D,20240826,000000,303.01,306.88,301.05,301.95,485539,0
+EFX.US,D,20240827,000000,300.43,304.37,300.43,303.24,442350,0
+EFX.US,D,20240828,000000,303,307.69,300.6,303.62,611405,0
+EFX.US,D,20240829,000000,303.7,306.31,300.67,303.83,520249,0
+EFX.US,D,20240830,000000,305.58,307.32,300.865,307.13,798014,0
+EFX.US,D,20240903,000000,305.25,308.535,299.37,302.65,555460,0
+EFX.US,D,20240904,000000,302.52,302.9886,300.36,302.44,791611,0
+EFX.US,D,20240905,000000,302.61,302.84,295.9,296.59,891941,0
+EFX.US,D,20240906,000000,297.05,299.08,291.47,292.08,1344526,0
+EFX.US,D,20240909,000000,294.78,300.445,293.77,297.39,825626,0
+EFX.US,D,20240910,000000,298.09,299.18,295.07,297.56,909365,0
+EFX.US,D,20240911,000000,296.07,298.27,288.85,297.99,593867,0
+EFX.US,D,20240912,000000,298.45,299.315,294.94,297.77,531681,0
+EFX.US,D,20240913,000000,299.2,307.02,299.2,306.75,727551,0
+EFX.US,D,20240916,000000,308,309.63,303.96,304.11,816492,0
+EFX.US,D,20240917,000000,305.3,306.93,297.6,297.81,1368166,0
+EFX.US,D,20240918,000000,298.29,301.55,295.72,297.57,1230422,0
+EFX.US,D,20240919,000000,305.3,307.08,301.1,302.19,1833101,0
+EFX.US,D,20240920,000000,300.46,301.47,297.62,299.09,3150939,0
+EFX.US,D,20240923,000000,300.42,300.98,297.44,299.48,952300,0
+EFX.US,D,20240924,000000,298.12,301.6,296.79,300.33,1025542,0
+EFX.US,D,20240925,000000,300,300.15,291,292.13,797047,0
+EFX.US,D,20240926,000000,293.16,294.11,289.76,290.62,1064884,0
+EFX.US,D,20240927,000000,292.02,292.94,289.47,290.39,745650,0
+EFX.US,D,20240930,000000,291.01,294.23,289.78,293.86,538203,0
+EFX.US,D,20241001,000000,294.92,295.49,288.61,290.26,823885,0
+EFX.US,D,20241002,000000,290,293.89,287.25,293.33,1086943,0
+EFX.US,D,20241003,000000,293.85,294.63,291.3,293.5,807619,0
+EFX.US,D,20241004,000000,294.09,294.59,280.715,283.6,917124,0
+EFX.US,D,20241007,000000,284,284.2882,280.51,282.17,814204,0
+EFX.US,D,20241008,000000,284.17,287.28,282.51,286.34,515120,0
+EFX.US,D,20241009,000000,287.05,287.1786,283.325,284.24,627978,0
+EFX.US,D,20241010,000000,282.12,285.97,280.39,283.73,773144,0
+EFX.US,D,20241011,000000,284.77,286.18,281.79,285.2,689576,0
+EFX.US,D,20241014,000000,285.2,291.83,283.17,291.16,917815,0
+EFX.US,D,20241015,000000,293.72,294.92,289.74,290.13,934773,0
+EFX.US,D,20241016,000000,289.19,292.91,286.42,289.96,1177171,0
+EFX.US,D,20241017,000000,278,285.065,274.8,280.3,2052898,0
+EFX.US,D,20241018,000000,280.83,284.3,278.95,281.99,1036263,0
+EFX.US,D,20241021,000000,280.26,281.56,274.3,275.83,1046418,0
+EFX.US,D,20241022,000000,272.96,275.04,271.37,272.09,1410001,0
+EFX.US,D,20241023,000000,272.73,276.71,271.38,271.76,930945,0
+EFX.US,D,20241024,000000,272.91,273.89,270.08,271.76,1077654,0
+EFX.US,D,20241025,000000,272.92,272.94,268.915,269.89,771473,0
+EFX.US,D,20241028,000000,272.74,274.47,269.69,270.02,760788,0
+EFX.US,D,20241029,000000,268.26,271.46,267.23,268.47,966599,0
+EFX.US,D,20241030,000000,268.45,273.42,267.92,269.32,855176,0
+EFX.US,D,20241031,000000,268.88,270.12,264.885,265.02,855530,0
+EFX.US,D,20241101,000000,266.46,269.15,263.95,264.39,844150,0
+EFX.US,D,20241104,000000,264.99,268.205,263.99,264.69,787659,0
+EFX.US,D,20241105,000000,264.63,269.93,264.63,269.63,769958,0
+EFX.US,D,20241106,000000,273.39,275.66,256.41,264.21,2484160,0
+EFX.US,D,20241107,000000,267.97,270.93,265.1412,269.49,1036420,0
+EFX.US,D,20241108,000000,268.86,273.47,268.86,270.93,656955,0
+EFX.US,D,20241111,000000,272.82,273.14,269.62,271,610351,0
+EFX.US,D,20241112,000000,269,270.83,265.82,267.77,753159,0
+EFX.US,D,20241113,000000,269.58,270.72,265.61,265.97,629896,0
+EFX.US,D,20241114,000000,266.155,267.66,261.39,262.21,1022015,0
+EFX.US,D,20241115,000000,257.675,257.81,247.6,248.27,2114688,0
+EFX.US,D,20241118,000000,248.17,249.11,243,245.29,1587066,0
+EFX.US,D,20241119,000000,241.85,246.45,241.2,245.03,2096259,0
+EFX.US,D,20241120,000000,245.3,247.2,241.89,247.08,1174356,0
+EFX.US,D,20241121,000000,247.185,253.27,246.3,252.9,1010773,0
+EFX.US,D,20241122,000000,253.54,255.43,252.66,253.58,773327,0
+EFX.US,D,20241125,000000,256.955,268.94,256.1701,263.89,1731956,0
+EFX.US,D,20241126,000000,259.6675,261.34,256.83,258.94,1114128,0
+EFX.US,D,20241127,000000,260.61,263.14,260.53,261.19,559932,0
+EFX.US,D,20241129,000000,264.015,264.21,261.39,261.56,734604,0
+EFX.US,D,20241202,000000,261.42,263.01,258.22,258.7,533911,0
+EFX.US,D,20241203,000000,259.02,261.33,257.16,261.23,715856,0
+EFX.US,D,20241204,000000,260.62,263.96,259.58,263.58,697645,0
+EFX.US,D,20241205,000000,261.81,261.82,258.56,260.78,663688,0
+EFX.US,D,20241206,000000,263.74,267.6675,262.78,266.82,776420,0
+EFX.US,D,20241209,000000,265.05,267.62,263.119,264.86,1464873,0
+EFX.US,D,20241210,000000,266.09,266.09,259.7,260.55,933092,0
+EFX.US,D,20241211,000000,262.43,264.22,260.31,262.74,1084752,0
+EFX.US,D,20241212,000000,261.82,268.74,261.06,265.29,692210,0
+EFX.US,D,20241213,000000,265.02,266.01,261.5,265.81,816277,0
+EFX.US,D,20241216,000000,267.85,273.9,266.74,273.5,1142960,0
+EFX.US,D,20241217,000000,272.375,277.48,271.1001,273.67,1878384,0
+EFX.US,D,20241218,000000,274.355,279.11,256.69,256.83,1839224,0
+EFX.US,D,20241219,000000,256.21,259.63,251.795,253.66,1323491,0
+EFX.US,D,20241220,000000,255.92,262.94,254.5817,258.43,1788059,0
+EFX.US,D,20241223,000000,257.97,259.3,255.68,258.49,480451,0
+EFX.US,D,20241224,000000,256.89,261.575,254.2,261.27,208666,0
+EFX.US,D,20241226,000000,261.99,262,258.305,258.8,432489,0
+EFX.US,D,20241227,000000,256.75,259.0462,254.68,255.98,406585,0
+EFX.US,D,20241230,000000,253.66,256.55,250.32,255.22,621300,0
+EFX.US,D,20241231,000000,255.82,258.091,254.06,254.85,617429,0
+EFX.US,D,20250102,000000,256.595,257.42,250.28,251.13,666942,0
+EFX.US,D,20250103,000000,251.44,254.185,249.52,253.39,492236,0
+EFX.US,D,20250106,000000,253.4,255.66,248.62,248.76,923314,0
+EFX.US,D,20250107,000000,248.555,249.62,244.46,245.5,1043661,0
+EFX.US,D,20250108,000000,245.3,248.64,244.28,248.11,853191,0
+EFX.US,D,20250110,000000,243.215,244.78,242,244.35,1206369,0
+EFX.US,D,20250113,000000,243.455,247.66,242.9,247.56,1028336,0
+EFX.US,D,20250114,000000,249.095,252.49,248.875,252.34,867932,0
+EFX.US,D,20250115,000000,258.2,264.54,258.1,263.53,1233107,0
+EFX.US,D,20250116,000000,263.215,266.98,262.23,264.24,816560,0
+EFX.US,D,20250117,000000,266.085,267.6,262.63,262.87,712062,0
+EFX.US,D,20250121,000000,265.57,273.1,265.14,272.27,953076,0
+EFX.US,D,20250122,000000,271.945,274.09,270.9,271.88,1201862,0
+EFX.US,D,20250123,000000,272.11,273.14,266.52,268.88,663867,0
+EFX.US,D,20250124,000000,269.23,271.39,267.79,268.82,592802,0
+EFX.US,D,20250127,000000,266.07,281.07,266.07,274.94,1337130,0
+EFX.US,D,20250128,000000,271.54,277.75,270.69,273.35,625977,0
+EFX.US,D,20250129,000000,273.86,274.98,270.69,271.18,528417,0
+EFX.US,D,20250130,000000,274.865,279.73,274.74,278.34,592178,0
+EFX.US,D,20250131,000000,277.68,279.0797,274.12,274.78,760541,0
+EFX.US,D,20250203,000000,268.06,269.995,262.62,267.52,1359817,0
+EFX.US,D,20250204,000000,265.41,269.41,263.37,266.77,931522,0
+EFX.US,D,20250205,000000,268.485,270.865,266.74,270.23,1169311,0
+EFX.US,D,20250206,000000,254.83,260.05,245.6638,247.48,4083791,0
+EFX.US,D,20250207,000000,247.965,250.06,245.26,248.28,1520604,0
+EFX.US,D,20250210,000000,250.015,254.28,245.77,252.9,1003631,0
+EFX.US,D,20250211,000000,250.21,253.22,248.655,253,796385,0
+EFX.US,D,20250212,000000,248.655,255.4,247.56,254.36,1250818,0
+EFX.US,D,20250213,000000,255.04,257.25,249.92,250.87,1697496,0
+EFX.US,D,20250214,000000,252.85,255.16,249.15,249.5,943637,0
+EFX.US,D,20250218,000000,248.76,250.22,245.05,246.67,902143,0
+EFX.US,D,20250219,000000,245,246.25,242.64,243.24,1202889,0
+EFX.US,D,20250220,000000,242.97,244.0175,239.7,241.22,1258712,0
+EFX.US,D,20250221,000000,239.23,240.7313,234.3228,238.03,849913,0
+EFX.US,D,20250224,000000,238.76,242.1,236.155,239.87,1006750,0
+EFX.US,D,20250225,000000,240.015,246.66,239.47,245.39,1569245,0
+EFX.US,D,20250226,000000,246.97,247.27,242.83,243.62,913361,0
+EFX.US,D,20250227,000000,243.565,246.26,241.53,242.62,732050,0
+EFX.US,D,20250228,000000,243.2,245.37,240.31,245.2,960629,0
+EFX.US,D,20250303,000000,245.435,247.27,242.56,244.51,892113,0
+EFX.US,D,20250304,000000,243.975,246.77,241.355,243.13,1099229,0
+EFX.US,D,20250305,000000,244.49,245.3,240.49,244.92,827375,0
+EFX.US,D,20250306,000000,241.795,246.58,240.32,245.76,1031434,0
+EFX.US,D,20250307,000000,245.58,255.05,245.58,254.69,1352904,0
+EFX.US,D,20250310,000000,251.52,260.525,248.95,249.92,1653568,0
+EFX.US,D,20250311,000000,250.61,250.77,239.32,239.45,1044194,0
+EFX.US,D,20250312,000000,237.73,240.71,231.4,239.38,1425738,0
+EFX.US,D,20250313,000000,237.19,237.45,233.92,236.73,940556,0
+EFX.US,D,20250314,000000,236.975,238.335,235.01,235.92,1017843,0
+EFX.US,D,20250317,000000,237.56,241.625,237.4001,240.26,752444,0
+EFX.US,D,20250318,000000,237.95,238.44,233.385,235.63,1012913,0
+EFX.US,D,20250319,000000,237.445,242.34,236.68,242.26,1550223,0
+EFX.US,D,20250320,000000,244.3,245.94,240.57,243.45,1342193,0
+EFX.US,D,20250321,000000,242.96,244.66,239.37,244,1391188,0
+EFX.US,D,20250324,000000,243.36,247.87,243.36,245.36,1169434,0
+EFX.US,D,20250325,000000,243.87,245.8717,241.69,243.32,1411601,0
+EFX.US,D,20250326,000000,243.95,246.255,240.31,241.73,731311,0
+EFX.US,D,20250327,000000,242.265,244.7,240.41,243.81,621732,0
+EFX.US,D,20250328,000000,243.475,244.37,239.85,240.33,664284,0
+EFX.US,D,20250331,000000,242.06,244.8,238.44,243.56,737107,0
+EFX.US,D,20250401,000000,242.46,244.54,240.32,243.86,733391,0
+EFX.US,D,20250402,000000,242,248.17,241,247.57,908132,0
+EFX.US,D,20250403,000000,243.84,245.75,231.27,231.8,1281369,0
+EFX.US,D,20250404,000000,225,226.35,209.89,210.07,2944368,0
+EFX.US,D,20250407,000000,207,218.95,202.23,208.69,2018843,0
+EFX.US,D,20250408,000000,215.245,216.56,202.01,205.5,1305572,0
+EFX.US,D,20250409,000000,202.08,226.13,199.98,224.44,1579847,0
+EFX.US,D,20250410,000000,221.725,221.95,209.24,217.73,1376397,0
+EFX.US,D,20250411,000000,216.25,220.58,210.4,220.24,1593983,0
+EFX.US,D,20250414,000000,223.655,226.58,221.87,224.32,891586,0
+EFX.US,D,20250415,000000,223.93,227.9775,223.31,225.55,867472,0
+EFX.US,D,20250416,000000,224.21,225.95,217.14,219.28,1269126,0
+EFX.US,D,20250417,000000,219.88,223.39,216.915,221.25,1458645,0
+EFX.US,D,20250421,000000,219.61,221.43,213.55,215.29,1475908,0
+EFX.US,D,20250422,000000,241.265,248.82,232.725,245.08,1994891,0
+EFX.US,D,20250423,000000,248.475,255.41,246.8823,249.31,1372255,0
+EFX.US,D,20250424,000000,250.66,258.5,247.015,257.2,1185430,0
+EFX.US,D,20250425,000000,257.47,259.825,254.22,256.48,1118423,0
+EFX.US,D,20250428,000000,255.64,259.08,253.37,256.33,690916,0
+EFX.US,D,20250429,000000,257.28,259.14,255.02,258.66,848800,0
+EFX.US,D,20250430,000000,256.34,260.8,253.79,260.13,958564,0
+EFX.US,D,20250501,000000,259.63,263.26,256.71,260.61,773622,0
+EFX.US,D,20250502,000000,263.84,266.6,262.84,264.33,788991,0
+EFX.US,D,20250505,000000,259.5813,266.29,259.5813,262.35,563317,0
+EFX.US,D,20250506,000000,260.5,264.06,259.06,262.18,596149,0
+EFX.US,D,20250507,000000,262.415,266.67,261.54,266.06,749751,0
+EFX.US,D,20250508,000000,267.79,273.81,267.11,271.16,809797,0
+EFX.US,D,20250509,000000,270.65,270.95,267.74,269.91,795249,0
+EFX.US,D,20250512,000000,277.305,277.305,273.04,276.37,750396,0
+EFX.US,D,20250513,000000,277.61,280,272.52,273.76,887046,0
+EFX.US,D,20250514,000000,272.47,273.1,269.43,271.07,708727,0
+EFX.US,D,20250515,000000,271.99,275.81,270.69,275.16,652340,0
+EFX.US,D,20250516,000000,275.37,278.94,272.35,278.68,619203,0
+EFX.US,D,20250519,000000,276.21,281.03,274.01,280.54,801017,0
+EFX.US,D,20250520,000000,279.235,281.02,266.05,277.02,1288469,0
+EFX.US,D,20250521,000000,273.715,273.76,257.47,258.52,2198231,0
+EFX.US,D,20250522,000000,259.52,263.74,256.07,263.41,1228502,0
+EFX.US,D,20250523,000000,260.12,263.3,259.57,262.19,660179,0
+EFX.US,D,20250527,000000,267.65,267.84,256.92,258.39,1099850,0
+EFX.US,D,20250528,000000,258.245,264.05,257.18,262.14,942077,0
+EFX.US,D,20250529,000000,262.48,263.975,259.16,263.05,524928,0
+EFX.US,D,20250530,000000,261.82,265.55,260.78,264.19,1046534,0
+EFX.US,D,20250602,000000,261.57,261.57,256.98,261.41,575552,0
+EFX.US,D,20250603,000000,262.04,263.925,257.81,263.47,605777,0
+EFX.US,D,20250604,000000,263.06,268.54,262.31,267,760679,0
+EFX.US,D,20250605,000000,268.375,272.07,265.07,266.2,852657,0
+EFX.US,D,20250606,000000,269.27,269.27,265.95,268.31,659815,0
+EFX.US,D,20250609,000000,269.49,270.745,265.63,268.52,630002,0
+EFX.US,D,20250610,000000,270.965,273.6,270.13,271.92,632229,0
+EFX.US,D,20250611,000000,272.365,274.33,270.11,271.5,726568,0
+EFX.US,D,20250612,000000,270.69,271.12,267.03,268.97,609291,0
+EFX.US,D,20250613,000000,264.62,268.34,263.56,264.29,663685,0
+EFX.US,D,20250616,000000,264,267.76,259.87,267.45,833060,0
+EFX.US,D,20250617,000000,258.53,263.64,252.4,256,1454308,0
+EFX.US,D,20250618,000000,256.15,257.72,253.37,253.39,840052,0
+EFX.US,D,20250620,000000,254,257.16,252.69,255.7,1992279,0
+EFX.US,D,20250623,000000,250.75,255.42,247.2,255.08,824572,0
+EFX.US,D,20250624,000000,257,262.42,254.36,261.81,773469,0
+EFX.US,D,20250625,000000,261.685,262.21,257.58,258.03,607127,0
+EFX.US,D,20250626,000000,260.44,261.3737,254.74,255.95,715426,0
+EFX.US,D,20250627,000000,256.345,260.93,244.51,256.14,1976692,0
+EFX.US,D,20250630,000000,258.125,260,255.63,259.37,981501,0
+EFX.US,D,20250701,000000,258.31,264.77,256.78,263.94,935543,0
+EFX.US,D,20250702,000000,262.25,263.66,259.02,262.37,625318,0
+EFX.US,D,20250703,000000,262.5,263.34,260.7,261.81,386682,0
+EFX.US,D,20250707,000000,261.975,264.41,259.74,264.08,765605,0
+EFX.US,D,20250708,000000,263.74,275.91,260.5689,264.16,2346265,0
+EFX.US,D,20250709,000000,264.17,267.75,262.395,265.73,700466,0
+EFX.US,D,20250710,000000,264.58,268.55,263.41,265,601210,0
+EFX.US,D,20250711,000000,263.04,263.885,257.52,258.66,530841,0
+EFX.US,D,20250714,000000,257.58,261.55,257.58,260.64,512258,0
+EFX.US,D,20250715,000000,261.37,265.2,256.54,257.39,1339454,0
+EFX.US,D,20250716,000000,258.185,259.39,253.51,259.33,1199705,0
+EFX.US,D,20250717,000000,259.36,262.88,259,261.42,573407,0
+EFX.US,D,20250718,000000,262.76,263.31,261.715,263.09,764773,0
+EFX.US,D,20250721,000000,263.915,265.24,258.96,259.64,1418838,0
+EFX.US,D,20250722,000000,244.76,247.715,236.195,238.41,2438365,0
+EFX.US,D,20250723,000000,238.78,247,238.03,245.86,1837640,0
+EFX.US,D,20250724,000000,247.5,249.04,245.745,245.98,1670484,0
+EFX.US,D,20250725,000000,247.02,247.64,243.67,246.26,968801,0
+EFX.US,D,20250728,000000,246.08,247.0499,240.39,240.95,976787,0
+EFX.US,D,20250729,000000,241.91,247.29,241.1801,247.21,1271228,0
+EFX.US,D,20250730,000000,245.595,248,240.47,242.09,776211,0
+EFX.US,D,20250731,000000,242.135,244.1,239.675,240.23,1169971,0
+EFX.US,D,20250801,000000,240.375,241.51,237.13,239.99,1606221,0
+EFX.US,D,20250804,000000,241.19,243.66,239.36,243.24,913107,0
+EFX.US,D,20250805,000000,242.51,242.63,238.705,240.15,1033418,0
+EFX.US,D,20250806,000000,240.15,241.49,237.93,240.58,1018705,0
+EFX.US,D,20250807,000000,241.82,244.92,239.88,241.92,772231,0
+EFX.US,D,20250808,000000,241.5,243.84,239.485,239.81,884249,0
+EFX.US,D,20250811,000000,240.315,241.46,233.235,239.63,1871797,0
+EFX.US,D,20250812,000000,240.02,241.29,237.33,240.99,899070,0
+EFX.US,D,20250813,000000,241.96,254.015,241.96,253.3,1691756,0
+EFX.US,D,20250814,000000,250.76,252.68,247.52,248.07,1088419,0
+EFX.US,D,20250815,000000,248.8,250.27,246.57,247.72,648846,0
+EFX.US,D,20250818,000000,247.36,248.79,245.475,245.62,855969,0
+EFX.US,D,20250819,000000,246.145,250.97,245.74,249.91,1011325,0
+EFX.US,D,20250820,000000,250.5,252.14,248.23,248.35,1198972,0
+EFX.US,D,20250821,000000,246.159,248.16,245.23,245.45,667928,0
+EFX.US,D,20250822,000000,247.04,257.21,246.47,255,892815,0
+EFX.US,D,20250825,000000,254,254.055,250.57,250.76,836559,0
+EFX.US,D,20250826,000000,251.69,251.86,247.28,247.6,749839,0
+EFX.US,D,20250827,000000,246.665,249.32,245.86,245.98,689109,0
+EFX.US,D,20250828,000000,246.845,246.845,242.97,243.85,735209,0
+EFX.US,D,20250829,000000,243.925,246.44,243.19,246.3,694080,0
+EFX.US,D,20250902,000000,243.28,243.28,233.74,234.03,1558302,0
+EFX.US,D,20250903,000000,234.78,238.07,234.13,237.49,745681,0
+EFX.US,D,20250904,000000,239.615,241.32,236.99,240.6,781796,0
+EFX.US,D,20250905,000000,245.6,254.38,244.44,249.67,1381955,0
+EFX.US,D,20250908,000000,248.475,253.08,247.07,252.97,902647,0
+EFX.US,D,20250909,000000,252.915,253.6,248.36,252.01,1080576,0
+EFX.US,D,20250910,000000,253.3,254.7,244.02,245.55,1031735,0
+EFX.US,D,20250911,000000,247.305,262.37,247,260.23,1153202,0
+EFX.US,D,20250912,000000,258.77,259.825,255.32,256.25,733375,0
+EFX.US,D,20250915,000000,259.83,259.83,256.1,256.88,841508,0
+EFX.US,D,20250916,000000,256.52,261.83,252.87,260.58,1091971,0
+EFX.US,D,20250917,000000,261,271.84,259.5496,262.33,1686302,0
+EFX.US,D,20250918,000000,262.785,266.79,260.155,260.72,1041104,0
+EFX.US,D,20250919,000000,260.73,262.3,256.735,257.58,1513663,0
+EFX.US,D,20250922,000000,256.02,257.39,251.19,256.97,787599,0
+EFX.US,D,20250923,000000,256.4,258.42,254.57,257.58,778046,0
+EFX.US,D,20250924,000000,256.3481,257.8,254.705,257.43,738966,0
+EFX.US,D,20250925,000000,256.56,256.75,247.285,251.77,1010400,0
+EFX.US,D,20250926,000000,251.87,255.36,250.28,254.27,576217,0
+EFX.US,D,20250929,000000,254.12,258.4,252.685,255.59,719821,0
+EFX.US,D,20250930,000000,255.84,258.06,253.24,256.53,887131,0
+EFX.US,D,20251001,000000,254.63,258.315,249.455,253.84,1148166,0
+EFX.US,D,20251002,000000,234.61,237.96,224.01,232.35,5245518,0
+EFX.US,D,20251003,000000,232,237.97,229.865,236.67,1443287,0
+EFX.US,D,20251006,000000,234.745,242.26,232.43,237.33,1199741,0
+EFX.US,D,20251007,000000,237.26,238.97,235.9,237.99,743569,0
+EFX.US,D,20251008,000000,241.89,244.37,238.66,239.68,1340397,0
+EFX.US,D,20251009,000000,238.245,238.68,232.71,233.25,1632861,0
+EFX.US,D,20251010,000000,233.76,235.14,229.07,230.3,973807,0
+EFX.US,D,20251013,000000,230.81,231.31,224.69,225.46,1657874,0
+EFX.US,D,20251014,000000,221.7824,228.86,221.58,228.33,1125635,0
+EFX.US,D,20251015,000000,224.83,231.25,224.07,229.64,969847,0
+EFX.US,D,20251016,000000,229.34,231.6,224.54,227.2,992382,0
+EFX.US,D,20251017,000000,226.125,228.7,224.79,226.91,767808,0
+EFX.US,D,20251020,000000,228.25,232.2,228.25,231.12,1264241,0
+EFX.US,D,20251021,000000,233.225,236.485,219.56,229.93,2100378,0
+EFX.US,D,20251022,000000,229.025,235.59,228.07,230.64,1359324,0
+EFX.US,D,20251023,000000,232.49,235.38,230.55,231.31,1078776,0
+EFX.US,D,20251024,000000,233.615,236.255,232.64,233.8,722855,0
+EFX.US,D,20251027,000000,237.44,238.94,228.71,229.02,1528054,0
+EFX.US,D,20251028,000000,227.2,228.6,223.98,224.16,984206,0
+EFX.US,D,20251029,000000,222.21,222.21,211.69,214.51,1552769,0
+EFX.US,D,20251030,000000,214.215,215.5325,210.81,211.5,1224505,0
+EFX.US,D,20251031,000000,210.36,213.69,208.8301,211.1,1675533,0
+EFX.US,D,20251103,000000,209.1,210.54,205.51,209.84,1190217,0
+EFX.US,D,20251104,000000,210.2967,211.0399,207.31,208.46,3015374,0
+EFX.US,D,20251105,000000,207.52,210.48,206.59,207.33,1779933,0
+EFX.US,D,20251106,000000,207.45,209.04,202.82,204.19,1433788,0
+EFX.US,D,20251107,000000,202.35,207.69,202,207.59,1496217,0
+EFX.US,D,20251110,000000,208.43,209.98,204.1,208.82,1158842,0
+EFX.US,D,20251111,000000,210.035,213.09,208.59,212.65,1119094,0
+EFX.US,D,20251112,000000,211.25,212.74,207.99,208.35,831135,0
+EFX.US,D,20251113,000000,206.01,210.14,204.19,207,1144009,0
+EFX.US,D,20251114,000000,206.355,210.85,204.36,207.15,1853501,0
+EFX.US,D,20251117,000000,206.935,207.92,203.12,204.86,1179803,0
+EFX.US,D,20251118,000000,205,208.105,203.75,204.52,1117096,0
+EFX.US,D,20251119,000000,204,207.44,201.56,206.26,1333192,0
+EFX.US,D,20251120,000000,208.125,209.49,204.76,206.65,1365095,0
+EFX.US,D,20251121,000000,207.885,216,207,213.73,1614517,0
+EFX.US,D,20251124,000000,214.17,214.73,208.61,209.62,1477430,0
+EFX.US,D,20251125,000000,210.3,216.095,209.86,214.88,1041576,0
+EFX.US,D,20251126,000000,213.73,215.87,212.68,212.7,1542426,0
+EFX.US,D,20251128,000000,212.74,214.595,211.305,212.37,740916,0
+EFX.US,D,20251201,000000,210.995,213.49,208.93,208.94,1719646,0
+EFX.US,D,20251202,000000,209.235,210.7184,207.7,208.67,1723070,0
+EFX.US,D,20251203,000000,210.5,212.615,209.66,209.75,1454871,0
+EFX.US,D,20251204,000000,211.05,214.28,209.915,211.28,2754147,0
+EFX.US,D,20251205,000000,211.64,213.03,210.09,211.51,2491133,0
+EFX.US,D,20251208,000000,210.34,211.05,208.72,210.29,1410492,0
+EFX.US,D,20251209,000000,211.07,212.17,208.685,209.02,964732,0
+EFX.US,D,20251210,000000,208.7,215.5,208.43,215.18,2006147,0
+EFX.US,D,20251211,000000,217.95,223.41,216.28,220.6,1964222,0
+EFX.US,D,20251212,000000,221.24,223.89,217.715,220.83,1546945,0
+EFX.US,D,20251215,000000,221.1,222.46,215.37,217.02,2008771,0
+EFX.US,D,20251216,000000,219.185,219.6025,215.735,218.53,1592452,0
+EFX.US,D,20251217,000000,219.09,223.38,216.99,218.14,1330052,0
+EFX.US,D,20251218,000000,219.75,222.565,218.485,219.41,1228818,0
+EFX.US,D,20251219,000000,219.62,220.315,217.34,219.16,3593134,0
+EFX.US,D,20251222,000000,220.51,222,219.34,220.46,791258,0
+EFX.US,D,20251223,000000,221.24,221.24,217.372,219.99,794793,0
+EFX.US,D,20251224,000000,219.5,221.56,218.68,220.56,284780,0
+EFX.US,D,20251226,000000,220.985,222.155,220.01,222.06,594374,0
+EFX.US,D,20251229,000000,223,224.19,221.43,222.13,692020,0
+EFX.US,D,20251230,000000,221.665,222.25,220.685,220.77,510970,0
+EFX.US,D,20251231,000000,220.335,220.335,216.88,216.98,695305,0
+EFX.US,D,20260102,000000,217.075,218.1499,210.32,214.03,1664475,0
+EFX.US,D,20260105,000000,213.91,223.5878,213.91,220.79,1080357,0
+EFX.US,D,20260106,000000,212.75,213.6931,207.5801,212.25,2430441,0
+EFX.US,D,20260107,000000,213.7,214.7,211.17,213.5,1769116,0
+EFX.US,D,20260108,000000,212.915,219.28,211.77,218.03,1512977,0
+EFX.US,D,20260109,000000,217.66,228.67,217.04,226.96,1510673,0
+EFX.US,D,20260112,000000,226.77,226.77,220.38,221.65,1108839,0
+EFX.US,D,20260113,000000,221.5,222.35,215.59,217.56,1792472,0
+EFX.US,D,20260114,000000,217.425,220.85,217.245,219.77,1526914,0
+EFX.US,D,20260115,000000,220.55,221.6,217.79,219.21,784490,0
+EFX.US,D,20260116,000000,217.28,219.9,216.52,219.57,785971,0
+EFX.US,D,20260120,000000,216.53,218.41,207.99,208.35,2623588,0
+EFX.US,D,20260121,000000,208.65,214.24,208.65,212.01,2184877,0
+EFX.US,D,20260122,000000,213.42,216.17,212.9,214.08,2679725,0
+EFX.US,D,20260123,000000,213.5,213.53,209.23,209.74,2922680,0
+EFX.US,D,20260126,000000,209.71,215.19,209.71,214.49,1386527,0
+EFX.US,D,20260127,000000,213.98,215.04,207.17,208.03,1375333,0
+EFX.US,D,20260128,000000,208.56,208.56,203.995,205.33,1555778,0
+EFX.US,D,20260129,000000,205.715,205.86,200.26,204,1686921,0
+EFX.US,D,20260130,000000,203.155,203.82,199.63,201.4,1520685,0
+EFX.US,D,20260202,000000,201.02,203.57,198.965,199.17,2021544,0
+EFX.US,D,20260203,000000,190.09,191.575,173.83,175.05,4812184,0
+EFX.US,D,20260204,000000,173.5,184.32,166.02,181.04,5005104,0
+EFX.US,D,20260205,000000,181.965,191.88,180.715,191.01,4496836,0
+EFX.US,D,20260206,000000,190.96,196.16,190.63,195.62,3108851,0
+EFX.US,D,20260209,000000,194.73,200.98,192.09,199.59,2077409,0
+EFX.US,D,20260210,000000,194.9,203.88,191.46,202.71,2544065,0
+EFX.US,D,20260211,000000,200.475,201,192.41,197.6,2827371,0
+EFX.US,D,20260212,000000,197.35,197.35,185.61,188.18,2992172,0
+EFX.US,D,20260213,000000,189.53,195.87,188.88,192.8,1313911,0
+EFX.US,D,20260217,000000,195.34,198.08,191.38,192.7,1753375,0
+EFX.US,D,20260218,000000,193.99,195.74,192.06,192.59,1055842,0
diff --git a/daily/us/nyse stocks/1/eiia.us.txt b/daily/us/nyse stocks/1/eiia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3f9fa296993f9dcbbb8e477226c55eec85b44a2
--- /dev/null
+++ b/daily/us/nyse stocks/1/eiia.us.txt	
@@ -0,0 +1,330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EIIA.US,D,20241021,000000,25.1,25.1,24.95,25,24398,0
+EIIA.US,D,20241022,000000,25.01,25.05,24.94,25.04,50617,0
+EIIA.US,D,20241023,000000,25.03,25.03,24.86,24.97,55271,0
+EIIA.US,D,20241024,000000,25.27,25.27,24.87,24.95,28137,0
+EIIA.US,D,20241025,000000,24.97,24.97,24.86,24.95,33093,0
+EIIA.US,D,20241028,000000,24.97,25.05,24.95,25,30973,0
+EIIA.US,D,20241029,000000,25,25.12,24.8901,24.96,23418,0
+EIIA.US,D,20241030,000000,24.9,24.9,24.82,24.89,21265,0
+EIIA.US,D,20241031,000000,24.93,24.93,24.76,24.82,24083,0
+EIIA.US,D,20241101,000000,24.9,24.9,24.78,24.8,9398,0
+EIIA.US,D,20241104,000000,24.9,24.95,24.86,24.92,15647,0
+EIIA.US,D,20241105,000000,24.93,25.065,24.86,24.92,15553,0
+EIIA.US,D,20241106,000000,24.9,24.92,24.87,24.88,7620,0
+EIIA.US,D,20241107,000000,24.92,25.18,24.92,25.09,11323,0
+EIIA.US,D,20241108,000000,25.09,25.27,25.0501,25.1182,11319,0
+EIIA.US,D,20241111,000000,25.23,25.36,25.1995,25.26,4319,0
+EIIA.US,D,20241112,000000,25.14,25.14,25.14,25.14,302,0
+EIIA.US,D,20241113,000000,25.0001,25.14,25,25.02,7302,0
+EIIA.US,D,20241114,000000,25.05,25.05,25.05,25.05,1514,0
+EIIA.US,D,20241115,000000,25.06,25.14,25,25.05,1736,0
+EIIA.US,D,20241118,000000,25.05,25.09,24.96,24.96,7106,0
+EIIA.US,D,20241119,000000,25.11,25.11,25,25,2629,0
+EIIA.US,D,20241120,000000,25.05,25.08,24.97,24.97,4997,0
+EIIA.US,D,20241121,000000,25.0476,25.09,24.97,24.98,3526,0
+EIIA.US,D,20241122,000000,25.1138,25.1138,25.01,25.01,3163,0
+EIIA.US,D,20241125,000000,25.02,25.08,25,25.0475,4492,0
+EIIA.US,D,20241126,000000,25.09,25.138,25,25.05,10283,0
+EIIA.US,D,20241127,000000,25.14,25.1899,25.03,25.05,5531,0
+EIIA.US,D,20241129,000000,25.1144,25.1144,25.05,25.0813,2675,0
+EIIA.US,D,20241202,000000,25.11,25.11,25.0399,25.04,3522,0
+EIIA.US,D,20241203,000000,25.05,25.075,25.03,25.0401,6852,0
+EIIA.US,D,20241204,000000,25.03,25.08,25.0074,25.03,9513,0
+EIIA.US,D,20241205,000000,25.1,25.1,25,25,1666,0
+EIIA.US,D,20241206,000000,25.035,25.1454,25.01,25.02,11471,0
+EIIA.US,D,20241209,000000,25.1,25.1,25.005,25.01,8481,0
+EIIA.US,D,20241210,000000,25.03,25.06,25,25,10546,0
+EIIA.US,D,20241211,000000,24.93,24.98,24.88,24.95,3914,0
+EIIA.US,D,20241212,000000,24.95,25.01,24.95,25.0099,5320,0
+EIIA.US,D,20241213,000000,25,25.37,24.85,24.95,11220,0
+EIIA.US,D,20241216,000000,25.0452,25.0452,24.86,24.9482,11604,0
+EIIA.US,D,20241217,000000,24.9143,24.9963,24.8701,24.96,12212,0
+EIIA.US,D,20241218,000000,25.1002,25.1002,24.86,24.9285,15567,0
+EIIA.US,D,20241219,000000,24.91,24.9879,24.86,24.92,5880,0
+EIIA.US,D,20241220,000000,24.85,25,24.85,24.96,2291,0
+EIIA.US,D,20241223,000000,25,25,24.88,24.9,2893,0
+EIIA.US,D,20241224,000000,24.95,25.03,24.95,25.03,1951,0
+EIIA.US,D,20241226,000000,25,25.03,24.9514,24.99,2291,0
+EIIA.US,D,20241227,000000,25,25.138,25,25,11157,0
+EIIA.US,D,20241230,000000,25.0257,25.12,25,25,1585,0
+EIIA.US,D,20241231,000000,25,25.12,25,25.04,2273,0
+EIIA.US,D,20250102,000000,25.0756,25.18,25.05,25.05,1368,0
+EIIA.US,D,20250103,000000,25.18,25.18,25.05,25.08,2376,0
+EIIA.US,D,20250106,000000,25.08,25.1301,25.0046,25.035,26956,0
+EIIA.US,D,20250107,000000,25.105,25.11,25.01,25.03,19892,0
+EIIA.US,D,20250108,000000,25.095,25.18,24.98,25.009,12801,0
+EIIA.US,D,20250110,000000,24.98,25.115,24.92,25.115,8725,0
+EIIA.US,D,20250113,000000,24.94,25.0299,24.8301,25,12909,0
+EIIA.US,D,20250114,000000,25.02,25.0242,24.83,24.97,13954,0
+EIIA.US,D,20250115,000000,25.01,25.15,24.91,24.95,23879,0
+EIIA.US,D,20250116,000000,25,25.01,24.81,24.9,12042,0
+EIIA.US,D,20250117,000000,24.925,24.95,24.87,24.9,11080,0
+EIIA.US,D,20250121,000000,24.8869,24.95,24.855,24.9452,11393,0
+EIIA.US,D,20250122,000000,24.9354,24.98,24.91,24.98,5470,0
+EIIA.US,D,20250123,000000,24.99,25,24.87,24.94,19435,0
+EIIA.US,D,20250124,000000,24.98,25.01,24.95,25.01,12482,0
+EIIA.US,D,20250127,000000,25,25.015,24.94,24.99,11016,0
+EIIA.US,D,20250128,000000,25.01,25.0499,24.7855,24.95,14076,0
+EIIA.US,D,20250129,000000,24.885,24.948,24.8625,24.94,18900,0
+EIIA.US,D,20250130,000000,24.9867,25.09,24.98,24.9853,8211,0
+EIIA.US,D,20250131,000000,25.0142,25.05,25.0105,25.0105,1409,0
+EIIA.US,D,20250203,000000,25.02,25.05,24.9903,25.0425,4632,0
+EIIA.US,D,20250204,000000,25.0257,25.05,25.01,25.01,6655,0
+EIIA.US,D,20250205,000000,25.035,25.035,25.0014,25.01,4722,0
+EIIA.US,D,20250206,000000,25.05,25.05,25.05,25.05,503,0
+EIIA.US,D,20250207,000000,25.03,25.1,25.03,25.0998,12271,0
+EIIA.US,D,20250210,000000,24.95,24.98,24.93,24.97,23562,0
+EIIA.US,D,20250211,000000,24.97,24.98,24.9503,24.97,6944,0
+EIIA.US,D,20250212,000000,24.97,25.06,24.73,24.86,22008,0
+EIIA.US,D,20250213,000000,24.95,24.99,24.92,24.9788,2138,0
+EIIA.US,D,20250214,000000,25.0019,25.035,24.96,24.98,3429,0
+EIIA.US,D,20250218,000000,25.025,25.05,24.97,25,9703,0
+EIIA.US,D,20250219,000000,25.0262,25.0262,24.87,24.9,25632,0
+EIIA.US,D,20250220,000000,24.9,24.9756,24.89,24.95,11294,0
+EIIA.US,D,20250221,000000,24.95,24.9745,24.94,24.95,3837,0
+EIIA.US,D,20250224,000000,24.945,24.96,24.93,24.95,4879,0
+EIIA.US,D,20250225,000000,25.013,25.1156,24.95,25.07,1455,0
+EIIA.US,D,20250226,000000,25.05,25.05,24.95,24.99,10268,0
+EIIA.US,D,20250227,000000,25.14,25.14,24.97,25.01,6360,0
+EIIA.US,D,20250228,000000,25.0601,25.0601,24.9968,25.01,5506,0
+EIIA.US,D,20250303,000000,25.0295,25.05,25,25.01,9807,0
+EIIA.US,D,20250304,000000,25.075,25.14,25.02,25.14,4394,0
+EIIA.US,D,20250305,000000,25.0975,25.15,25,25.01,7843,0
+EIIA.US,D,20250306,000000,25.04,25.04,25.01,25.01,1601,0
+EIIA.US,D,20250307,000000,25.07,25.07,25.01,25.0301,5650,0
+EIIA.US,D,20250310,000000,25.0435,25.063,25.009,25.01,5914,0
+EIIA.US,D,20250311,000000,25,25,24.8,24.89,13856,0
+EIIA.US,D,20250312,000000,24.9406,24.9406,24.91,24.92,3984,0
+EIIA.US,D,20250313,000000,24.95,24.95,24.9,24.91,3522,0
+EIIA.US,D,20250314,000000,24.91,24.95,24.8101,24.913,7341,0
+EIIA.US,D,20250317,000000,24.9439,24.99,24.9439,24.95,11785,0
+EIIA.US,D,20250318,000000,24.92,25,24.914,25,11392,0
+EIIA.US,D,20250319,000000,25,25.01,24.86,24.86,13269,0
+EIIA.US,D,20250320,000000,24.98,24.9814,24.8901,24.93,6400,0
+EIIA.US,D,20250321,000000,24.95,24.9928,24.92,24.9383,2855,0
+EIIA.US,D,20250324,000000,24.99,25,24.88,24.89,839,0
+EIIA.US,D,20250325,000000,24.9395,24.9899,24.92,24.985,2696,0
+EIIA.US,D,20250326,000000,25,25,24.9476,25,2273,0
+EIIA.US,D,20250327,000000,25,25,24.9995,25,5782,0
+EIIA.US,D,20250328,000000,25.02,25.03,25.0019,25.03,2401,0
+EIIA.US,D,20250331,000000,25.05,25.0799,25,25.07,11879,0
+EIIA.US,D,20250401,000000,25.01,25.01,25.0035,25.01,3036,0
+EIIA.US,D,20250402,000000,25.005,25.01,25,25.01,2845,0
+EIIA.US,D,20250403,000000,24.9,25,24.9,24.95,13771,0
+EIIA.US,D,20250404,000000,24.852,25,24.46,24.75,16036,0
+EIIA.US,D,20250407,000000,24.5,24.9533,24.48,24.78,8509,0
+EIIA.US,D,20250408,000000,24.85,24.92,24.6925,24.9132,10299,0
+EIIA.US,D,20250409,000000,24.89,25.15,24.7,24.94,7886,0
+EIIA.US,D,20250410,000000,24.9117,24.9117,24.83,24.83,1566,0
+EIIA.US,D,20250411,000000,24.79,24.8215,24.6946,24.7447,3541,0
+EIIA.US,D,20250414,000000,24.795,24.8501,24.795,24.8501,1540,0
+EIIA.US,D,20250415,000000,24.69,24.91,24.4931,24.65,19127,0
+EIIA.US,D,20250416,000000,24.7254,24.79,24.5402,24.5402,4344,0
+EIIA.US,D,20250417,000000,24.76,24.76,24.6595,24.6595,1760,0
+EIIA.US,D,20250421,000000,24.6656,24.78,24.459,24.4716,3091,0
+EIIA.US,D,20250422,000000,24.55,24.55,24.4292,24.44,6360,0
+EIIA.US,D,20250423,000000,24.68,24.7528,24.4831,24.5491,5397,0
+EIIA.US,D,20250424,000000,24.69,24.69,24.489,24.6,21279,0
+EIIA.US,D,20250425,000000,24.6,24.69,24.5579,24.6,4763,0
+EIIA.US,D,20250428,000000,24.66,24.8,24.47,24.59,41866,0
+EIIA.US,D,20250429,000000,24.51,24.62,24.46,24.54,9995,0
+EIIA.US,D,20250430,000000,24.5,24.58,24.48,24.5,17045,0
+EIIA.US,D,20250501,000000,24.59,24.6,24.489,24.5,6860,0
+EIIA.US,D,20250502,000000,24.5838,24.7399,24.521,24.65,17823,0
+EIIA.US,D,20250505,000000,24.65,24.7002,24.58,24.68,3067,0
+EIIA.US,D,20250506,000000,24.68,24.7012,24.57,24.6679,5378,0
+EIIA.US,D,20250507,000000,24.57,24.62,24.52,24.57,14745,0
+EIIA.US,D,20250508,000000,24.65,24.7299,24.58,24.58,3168,0
+EIIA.US,D,20250509,000000,24.64,24.6561,24.5,24.5276,4546,0
+EIIA.US,D,20250512,000000,24.41,24.4888,24.37,24.38,4994,0
+EIIA.US,D,20250513,000000,24.5,24.5,24.4,24.49,6490,0
+EIIA.US,D,20250514,000000,24.6,24.61,24.5103,24.53,4608,0
+EIIA.US,D,20250515,000000,24.56,24.5665,24.47,24.54,3300,0
+EIIA.US,D,20250516,000000,24.6,24.66,24.55,24.55,10830,0
+EIIA.US,D,20250519,000000,24.5857,24.69,24.55,24.69,7651,0
+EIIA.US,D,20250520,000000,24.7075,24.76,24.69,24.71,3115,0
+EIIA.US,D,20250521,000000,24.74,24.7662,24.72,24.72,3078,0
+EIIA.US,D,20250522,000000,24.69,24.7,24.65,24.69,2650,0
+EIIA.US,D,20250523,000000,24.7004,24.726,24.69,24.72,1801,0
+EIIA.US,D,20250527,000000,24.68,24.74,24.64,24.74,2089,0
+EIIA.US,D,20250528,000000,24.7,24.7494,24.65,24.69,5188,0
+EIIA.US,D,20250529,000000,24.7,24.72,24.65,24.6892,3694,0
+EIIA.US,D,20250530,000000,24.68,24.85,24.68,24.85,2364,0
+EIIA.US,D,20250602,000000,24.87,24.94,24.82,24.88,2613,0
+EIIA.US,D,20250603,000000,24.94,24.94,24.8,24.83,8240,0
+EIIA.US,D,20250604,000000,24.94,24.9665,24.885,24.96,3347,0
+EIIA.US,D,20250605,000000,24.9665,25.01,24.9612,25.01,1201,0
+EIIA.US,D,20250606,000000,25.105,25.13,24.9776,24.9776,2001,0
+EIIA.US,D,20250609,000000,25,25.1299,24.991,25.0165,8573,0
+EIIA.US,D,20250610,000000,24.905,24.9312,24.8825,24.9155,3142,0
+EIIA.US,D,20250611,000000,24.9208,24.97,24.92,24.97,6845,0
+EIIA.US,D,20250612,000000,24.9337,24.945,24.9337,24.945,417,0
+EIIA.US,D,20250613,000000,24.9706,24.9706,24.92,24.9667,1848,0
+EIIA.US,D,20250616,000000,24.9959,25.01,24.96,25,5209,0
+EIIA.US,D,20250617,000000,24.96,24.985,24.87,24.9092,1586,0
+EIIA.US,D,20250618,000000,24.8,24.9499,24.653,24.9499,4201,0
+EIIA.US,D,20250620,000000,24.9798,25.04,24.97,24.97,2361,0
+EIIA.US,D,20250623,000000,24.92,25.0032,24.92,25.0032,2018,0
+EIIA.US,D,20250624,000000,24.78,24.93,24.78,24.93,845,0
+EIIA.US,D,20250625,000000,24.86,24.9999,24.86,24.9099,1732,0
+EIIA.US,D,20250626,000000,24.8947,24.96,24.8947,24.96,3468,0
+EIIA.US,D,20250627,000000,24.96,24.96,24.91,24.91,923,0
+EIIA.US,D,20250630,000000,24.975,25.0501,24.9501,25.0501,8269,0
+EIIA.US,D,20250701,000000,25.05,25.09,25.0335,25.0501,1638,0
+EIIA.US,D,20250702,000000,25.05,25.1257,25.0317,25.0599,2625,0
+EIIA.US,D,20250703,000000,25.02,25.08,25.02,25.08,3129,0
+EIIA.US,D,20250707,000000,25.0964,25.13,25.06,25.11,2461,0
+EIIA.US,D,20250708,000000,25.1355,25.1355,25.05,25.08,5595,0
+EIIA.US,D,20250709,000000,25.08,25.0814,25.08,25.0814,5876,0
+EIIA.US,D,20250710,000000,25.48,25.48,25.06,25.11,7393,0
+EIIA.US,D,20250711,000000,25.1855,25.1999,25.04,25.16,4205,0
+EIIA.US,D,20250714,000000,25.05,25.0501,24.95,25.03,3121,0
+EIIA.US,D,20250715,000000,25.4814,25.4814,24.99,25.1,5372,0
+EIIA.US,D,20250716,000000,25.1093,25.25,25.01,25.15,10795,0
+EIIA.US,D,20250717,000000,25.13,25.25,25.13,25.22,2730,0
+EIIA.US,D,20250718,000000,25.18,25.3,25.18,25.24,2141,0
+EIIA.US,D,20250721,000000,25.245,25.245,25.245,25.245,350,0
+EIIA.US,D,20250722,000000,25.1606,25.1606,25.1606,25.1606,357,0
+EIIA.US,D,20250723,000000,25.31,25.31,25.02,25.05,6107,0
+EIIA.US,D,20250724,000000,25.015,25.05,24.99,25.05,5015,0
+EIIA.US,D,20250725,000000,25.05,25.05,24.65,24.9489,18245,0
+EIIA.US,D,20250728,000000,24.9801,25.29,24.9755,25.1981,3386,0
+EIIA.US,D,20250729,000000,25.05,25.2053,25.05,25.205,2179,0
+EIIA.US,D,20250730,000000,25.243,25.243,25.1,25.21,1062,0
+EIIA.US,D,20250731,000000,25.3199,25.3199,25.1147,25.1147,961,0
+EIIA.US,D,20250801,000000,25.1311,25.2335,25.1311,25.213,1753,0
+EIIA.US,D,20250804,000000,25.1917,25.1917,25.12,25.13,3364,0
+EIIA.US,D,20250805,000000,25.16,25.16,25.1295,25.14,1984,0
+EIIA.US,D,20250806,000000,25.18,25.1999,25.15,25.1999,4683,0
+EIIA.US,D,20250807,000000,25.1999,25.32,25.1999,25.27,2510,0
+EIIA.US,D,20250808,000000,25.2679,25.3059,25.2,25.23,2101,0
+EIIA.US,D,20250811,000000,25.12,25.2,25.01,25.15,1128,0
+EIIA.US,D,20250812,000000,25.1501,25.1501,25.1501,25.1501,249,0
+EIIA.US,D,20250813,000000,25.04,25.0629,25.04,25.0629,328,0
+EIIA.US,D,20250814,000000,25.1,25.19,25.1,25.15,1316,0
+EIIA.US,D,20250815,000000,25.15,25.2069,25.15,25.18,1672,0
+EIIA.US,D,20250818,000000,25.15,25.21,25.15,25.21,1465,0
+EIIA.US,D,20250819,000000,25.1962,25.25,25.1962,25.2497,5280,0
+EIIA.US,D,20250820,000000,25.2134,25.2929,25.2134,25.2929,937,0
+EIIA.US,D,20250821,000000,25.35,25.35,25.2905,25.35,2105,0
+EIIA.US,D,20250822,000000,25.358,25.4655,25.3295,25.4655,1545,0
+EIIA.US,D,20250826,000000,25.33,25.38,25.33,25.38,600,0
+EIIA.US,D,20250828,000000,25.2999,25.485,25.289,25.485,1268,0
+EIIA.US,D,20250829,000000,25.4,25.4,25.4,25.4,366,0
+EIIA.US,D,20250902,000000,25.5,26.33,25.4001,25.54,15289,0
+EIIA.US,D,20250903,000000,25.4865,25.5,25.308,25.308,1298,0
+EIIA.US,D,20250904,000000,25.35,25.5414,25.35,25.5414,620,0
+EIIA.US,D,20250905,000000,25.6653,25.6653,25.51,25.51,940,0
+EIIA.US,D,20250908,000000,25.35,25.44,25.35,25.44,1815,0
+EIIA.US,D,20250909,000000,25.51,25.51,25.15,25.19,22959,0
+EIIA.US,D,20250910,000000,25.0201,25.61,25.0201,25.13,12555,0
+EIIA.US,D,20250911,000000,25.1,25.4,24.35,24.9,139565,0
+EIIA.US,D,20250912,000000,24.9207,25.12,24.9,25.0025,9257,0
+EIIA.US,D,20250915,000000,24.9562,25.04,24.91,24.91,24891,0
+EIIA.US,D,20250916,000000,24.9365,25.09,24.9365,25.09,5720,0
+EIIA.US,D,20250917,000000,25.0635,25.08,25.05,25.05,2638,0
+EIIA.US,D,20250918,000000,25.09,25.09,25.03,25.03,1656,0
+EIIA.US,D,20250919,000000,25.0585,25.07,25.055,25.07,2266,0
+EIIA.US,D,20250922,000000,25.07,25.1201,25.0418,25.0418,1805,0
+EIIA.US,D,20250923,000000,25,25.1,25,25.1,5091,0
+EIIA.US,D,20250924,000000,25.09,25.09,25.09,25.09,605,0
+EIIA.US,D,20250925,000000,25.09,25.13,25.06,25.08,11000,0
+EIIA.US,D,20250926,000000,25.087,25.09,25.08,25.0824,1843,0
+EIIA.US,D,20250929,000000,25.1299,25.1299,25.06,25.06,7125,0
+EIIA.US,D,20250930,000000,25.11,25.1312,25.06,25.119,1771,0
+EIIA.US,D,20251001,000000,25.12,25.13,25.12,25.13,3029,0
+EIIA.US,D,20251002,000000,25.127,25.15,25.12,25.12,5069,0
+EIIA.US,D,20251003,000000,25.12,25.2599,25.1,25.2,7986,0
+EIIA.US,D,20251006,000000,25.1016,25.181,25.1016,25.1801,6422,0
+EIIA.US,D,20251007,000000,25.18,25.234,25.13,25.1801,2818,0
+EIIA.US,D,20251008,000000,25.19,25.26,25.1,25.18,4614,0
+EIIA.US,D,20251009,000000,25.18,25.26,25.18,25.22,1287,0
+EIIA.US,D,20251010,000000,25.2,25.25,25.04,25.04,8565,0
+EIIA.US,D,20251013,000000,25.26,25.26,25.04,25.072,4907,0
+EIIA.US,D,20251014,000000,25.06,25.0952,24.94,25,3572,0
+EIIA.US,D,20251015,000000,25.0361,25.2,25,25,1939,0
+EIIA.US,D,20251016,000000,25.1016,25.229,25.02,25.13,4068,0
+EIIA.US,D,20251017,000000,25.0101,25.1,25,25.1,3429,0
+EIIA.US,D,20251020,000000,25.03,25.06,25.018,25.03,3737,0
+EIIA.US,D,20251021,000000,24.95,25.09,24.95,25.09,3053,0
+EIIA.US,D,20251022,000000,25.2,25.2,25.12,25.2,1442,0
+EIIA.US,D,20251023,000000,25.2508,25.33,25.01,25.0101,9461,0
+EIIA.US,D,20251024,000000,25.1415,25.305,25.01,25.0899,12869,0
+EIIA.US,D,20251027,000000,25.04,25.1865,25.02,25.095,4990,0
+EIIA.US,D,20251028,000000,25.0999,25.194,25.05,25.1,4549,0
+EIIA.US,D,20251029,000000,25.0802,25.16,25,25.01,18397,0
+EIIA.US,D,20251030,000000,25.02,25.1,25.02,25.05,3494,0
+EIIA.US,D,20251031,000000,25.06,25.06,25.06,25.06,2069,0
+EIIA.US,D,20251103,000000,25.1,25.18,25.0685,25.1,11603,0
+EIIA.US,D,20251104,000000,25.12,25.18,25.11,25.18,2770,0
+EIIA.US,D,20251105,000000,25.21,25.27,25.1,25.1,16946,0
+EIIA.US,D,20251106,000000,25.17,25.21,25.17,25.21,882,0
+EIIA.US,D,20251107,000000,25.21,25.254,25.21,25.2278,3918,0
+EIIA.US,D,20251110,000000,25.1,25.14,25,25.1,3531,0
+EIIA.US,D,20251111,000000,25.0706,25.1,25.0706,25.1,1746,0
+EIIA.US,D,20251112,000000,25.14,25.14,25.1,25.1,1197,0
+EIIA.US,D,20251113,000000,25.1,25.18,25.1,25.15,5658,0
+EIIA.US,D,20251117,000000,25.15,25.172,25.1,25.164,2209,0
+EIIA.US,D,20251118,000000,25.12,25.19,25.1,25.1,4839,0
+EIIA.US,D,20251119,000000,25.11,25.1723,25.1,25.1,2442,0
+EIIA.US,D,20251120,000000,25.1555,25.162,25.1,25.1527,7669,0
+EIIA.US,D,20251121,000000,25.1639,25.185,25.15,25.18,8587,0
+EIIA.US,D,20251124,000000,25.15,25.1501,25.08,25.14,8388,0
+EIIA.US,D,20251125,000000,25.183,25.19,25.1,25.19,3002,0
+EIIA.US,D,20251126,000000,25.19,25.2315,25.1601,25.2,2776,0
+EIIA.US,D,20251128,000000,25.148,25.1801,25.12,25.18,1326,0
+EIIA.US,D,20251201,000000,25.2,25.2,25.189,25.19,2991,0
+EIIA.US,D,20251202,000000,25.29,25.33,25.2,25.3,6080,0
+EIIA.US,D,20251203,000000,25.283,25.283,25.278,25.278,383,0
+EIIA.US,D,20251204,000000,25.264,25.32,25.2238,25.27,1392,0
+EIIA.US,D,20251205,000000,25.32,25.33,25.14,25.3,3414,0
+EIIA.US,D,20251208,000000,25.2525,25.33,25.22,25.24,1276,0
+EIIA.US,D,20251209,000000,25.29,25.39,25.14,25.3585,2254,0
+EIIA.US,D,20251210,000000,25.38,25.39,25.25,25.3,2554,0
+EIIA.US,D,20251211,000000,25.12,25.4,25.12,25.12,9676,0
+EIIA.US,D,20251212,000000,25.11,25.2399,25.07,25.18,3353,0
+EIIA.US,D,20251215,000000,25.1801,25.2599,25.09,25.14,4410,0
+EIIA.US,D,20251216,000000,25.17,25.17,25.07,25.11,3691,0
+EIIA.US,D,20251217,000000,25.2001,25.27,25.11,25.143,3903,0
+EIIA.US,D,20251218,000000,25.19,25.27,25.15,25.2,1856,0
+EIIA.US,D,20251219,000000,25.13,25.2502,25.13,25.2502,3659,0
+EIIA.US,D,20251222,000000,25.13,25.1793,25.13,25.16,2133,0
+EIIA.US,D,20251223,000000,25.2,25.2,25.08,25.1645,3224,0
+EIIA.US,D,20251224,000000,25.17,25.17,25.17,25.17,1010,0
+EIIA.US,D,20251226,000000,25.17,25.18,25.16,25.18,1799,0
+EIIA.US,D,20251229,000000,25.18,25.18,25.1724,25.1724,1561,0
+EIIA.US,D,20251230,000000,25.25,25.25,25.12,25.19,3418,0
+EIIA.US,D,20251231,000000,25.19,25.26,25.15,25.21,5628,0
+EIIA.US,D,20260102,000000,25.185,25.234,25.185,25.234,2418,0
+EIIA.US,D,20260105,000000,25.22,25.27,25.21,25.21,2856,0
+EIIA.US,D,20260106,000000,25.24,25.25,25.21,25.21,850,0
+EIIA.US,D,20260107,000000,25.22,25.27,25.22,25.27,1590,0
+EIIA.US,D,20260108,000000,25.27,25.27,25.22,25.23,1718,0
+EIIA.US,D,20260109,000000,25.23,25.26,25.22,25.26,5319,0
+EIIA.US,D,20260112,000000,25.22,25.22,25.16,25.21,1244,0
+EIIA.US,D,20260113,000000,25.26,25.27,25.26,25.26,524,0
+EIIA.US,D,20260114,000000,25.25,25.2501,25.2,25.23,3450,0
+EIIA.US,D,20260115,000000,25.26,25.3,25.2,25.27,9288,0
+EIIA.US,D,20260116,000000,25.27,25.28,25.26,25.27,2938,0
+EIIA.US,D,20260120,000000,25.2536,25.27,25.25,25.27,3936,0
+EIIA.US,D,20260121,000000,25.26,25.26,25.254,25.2541,865,0
+EIIA.US,D,20260122,000000,25.25,25.26,25.235,25.235,3503,0
+EIIA.US,D,20260123,000000,25.2,25.2349,25.2,25.2349,1256,0
+EIIA.US,D,20260126,000000,25.2176,25.2205,25.2176,25.2205,1947,0
+EIIA.US,D,20260127,000000,25.24,25.26,25.24,25.2464,1443,0
+EIIA.US,D,20260128,000000,25.229,25.23,25.22,25.22,2781,0
+EIIA.US,D,20260129,000000,25.2399,25.2399,25.22,25.2399,408,0
+EIIA.US,D,20260130,000000,25.22,25.25,25.208,25.24,2671,0
+EIIA.US,D,20260202,000000,25.26,25.26,25.25,25.25,2101,0
+EIIA.US,D,20260203,000000,25.2546,25.26,25.25,25.26,3635,0
+EIIA.US,D,20260204,000000,25.23,25.25,25.215,25.25,3048,0
+EIIA.US,D,20260205,000000,25.2597,25.26,25.222,25.24,4221,0
+EIIA.US,D,20260206,000000,25.23,25.25,25.18,25.24,5146,0
+EIIA.US,D,20260209,000000,25.17,25.175,25.1,25.165,3380,0
+EIIA.US,D,20260210,000000,25.1703,25.206,25.12,25.2,3884,0
+EIIA.US,D,20260211,000000,25.17,25.24,25.13,25.24,4029,0
+EIIA.US,D,20260212,000000,25.2,25.226,25.16,25.226,1622,0
+EIIA.US,D,20260213,000000,25.24,25.24,25.15,25.235,1496,0
+EIIA.US,D,20260217,000000,25.15,25.25,25.1399,25.23,8525,0
+EIIA.US,D,20260218,000000,25.1384,25.235,25.1384,25.15,6348,0
diff --git a/daily/us/nyse stocks/1/el.us.txt b/daily/us/nyse stocks/1/el.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..947d1898821208c8f0887f39f96a8c8dc635d093
--- /dev/null
+++ b/daily/us/nyse stocks/1/el.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EL.US,D,20050225,000000,19.5042,19.5528,19.3921,19.4011,1158903.8176734,0
+EL.US,D,20050228,000000,19.4011,19.4338,19.2611,19.3256,1464557.6078641,0
+EL.US,D,20050301,000000,19.3475,19.5042,19.2849,19.3068,2216976.9488526,0
+EL.US,D,20050302,000000,19.2443,19.2483,18.5419,18.773,5326123.3486198,0
+EL.US,D,20050303,000000,18.773,18.8842,18.76,18.8375,3643757.0653513,0
+EL.US,D,20050304,000000,18.9298,19.0229,18.8842,18.894,2996032.6364023,0
+EL.US,D,20050307,000000,18.8891,19.1877,18.8891,19.0229,1921109.7079698,0
+EL.US,D,20050308,000000,19.0201,19.0866,18.9248,19.0676,2681269.594652,0
+EL.US,D,20050309,000000,18.9615,19.0152,18.643,18.76,4388893.4397798,0
+EL.US,D,20050310,000000,18.894,18.9109,18.388,18.519,9499489.9613611,0
+EL.US,D,20050311,000000,18.6757,18.8455,18.638,18.7522,2795288.4374481,0
+EL.US,D,20050314,000000,18.8057,19.0716,18.76,19.0676,3169455.1279788,0
+EL.US,D,20050315,000000,19.2711,20.1234,19.2711,19.5181,9435990.273818,0
+EL.US,D,20050316,000000,19.4854,19.5528,19.4051,19.4715,2151206.4996627,0
+EL.US,D,20050317,000000,19.5092,19.5439,19.2353,19.3296,1909503.9288472,0
+EL.US,D,20050318,000000,19.2899,19.3296,19.0279,19.0676,1813685.4472665,0
+EL.US,D,20050321,000000,19.0716,19.2751,19.0676,19.2224,1703075.2666494,0
+EL.US,D,20050322,000000,19.2711,19.3336,18.9615,19.0032,1690786.1424772,0
+EL.US,D,20050323,000000,18.8652,19.5698,18.8534,19.5092,2917281.6549224,0
+EL.US,D,20050324,000000,20.431,20.431,19.7255,19.7732,3634200.3134938,0
+EL.US,D,20050328,000000,19.5389,19.8634,19.4388,19.7255,1835988.9024295,0
+EL.US,D,20050329,000000,19.7404,19.8237,19.415,19.4615,1582452.7708084,0
+EL.US,D,20050330,000000,19.5301,19.8495,19.5301,19.7949,1135460.4462109,0
+EL.US,D,20050331,000000,19.7999,19.8763,19.7165,19.7642,1232640.5784729,0
+EL.US,D,20050401,000000,19.9914,19.9944,19.6442,19.7355,1812550.5703848,0
+EL.US,D,20050404,000000,19.6779,19.8455,19.6442,19.7771,1310018.8225525,0
+EL.US,D,20050405,000000,19.8187,19.8455,19.5698,19.7255,1085845.3625056,0
+EL.US,D,20050406,000000,19.8187,19.8357,19.6183,19.7642,1482543.2898825,0
+EL.US,D,20050407,000000,19.7642,19.8822,19.6412,19.8089,1420861.8242706,0
+EL.US,D,20050408,000000,19.7404,19.8584,19.7215,19.8584,1919519.2677219,0
+EL.US,D,20050411,000000,19.9686,20.0351,19.7255,19.8991,1281804.1303461,0
+EL.US,D,20050412,000000,19.9269,20.1411,19.6828,20.0718,1780685.3239463,0
+EL.US,D,20050413,000000,20.0351,20.1461,19.4615,19.5658,2315756.5923146,0
+EL.US,D,20050414,000000,19.6948,19.7999,19.4854,19.5132,1195995.948222,0
+EL.US,D,20050415,000000,19.5778,19.6561,19.2006,19.2006,1290679.5529213,0
+EL.US,D,20050418,000000,19.2443,19.3118,18.9695,19.2195,1260640.5914824,0
+EL.US,D,20050419,000000,19.2006,19.2195,18.8583,18.901,2643488.0717524,0
+EL.US,D,20050420,000000,18.9059,18.9059,18.4099,18.527,2171460.9275608,0
+EL.US,D,20050421,000000,18.5686,18.6708,18.393,18.5369,2521044.3303296,0
+EL.US,D,20050422,000000,18.5547,18.7085,18.3256,18.388,2559279.4008283,0
+EL.US,D,20050425,000000,18.5319,18.783,18.4506,18.5846,2896345.8977418,0
+EL.US,D,20050426,000000,18.5846,18.5846,18.2938,18.2958,2028531.9529061,0
+EL.US,D,20050427,000000,18.1837,18.2581,17.5774,18.1886,3298955.0621621,0
+EL.US,D,20050428,000000,17.2451,17.3948,16.4672,16.5923,14358822.120852,0
+EL.US,D,20050429,000000,16.6567,16.8908,16.4116,16.871,7318236.4371911,0
+EL.US,D,20050502,000000,16.9891,17.0069,16.735,16.8462,8579558.3579558,0
+EL.US,D,20050503,000000,16.8462,16.8462,16.5923,16.744,5156796.8958061,0
+EL.US,D,20050504,000000,16.744,16.7887,16.5546,16.61,4336322.2336111,0
+EL.US,D,20050505,000000,16.6329,16.7837,16.5506,16.6656,4241186.0891962,0
+EL.US,D,20050506,000000,16.5506,16.7083,16.4206,16.5267,3229309.3007076,0
+EL.US,D,20050509,000000,16.5267,16.6983,16.3372,16.6378,3774395.9079505,0
+EL.US,D,20050510,000000,16.6378,16.6785,16.4752,16.5169,3700658.1392674,0
+EL.US,D,20050511,000000,16.3729,16.5366,16.2052,16.4206,3716585.7230688,0
+EL.US,D,20050512,000000,16.4334,16.4712,16.3273,16.3769,3796477.6287317,0
+EL.US,D,20050513,000000,16.3729,16.4423,16.1864,16.2539,3369054.3712157,0
+EL.US,D,20050516,000000,16.1904,16.4076,16.1904,16.3273,3077736.716695,0
+EL.US,D,20050517,000000,16.2579,16.5139,16.2191,16.5139,3164446.9545996,0
+EL.US,D,20050518,000000,16.61,17.3948,16.5823,17.2679,4882771.4994188,0
+EL.US,D,20050519,000000,17.3264,17.3948,17.1518,17.2679,2885417.4163675,0
+EL.US,D,20050520,000000,17.2907,17.5953,17.2411,17.5953,2794836.905616,0
+EL.US,D,20050523,000000,17.1776,17.4782,17.1776,17.3541,2489635.655141,0
+EL.US,D,20050524,000000,17.3393,17.3393,17.0833,17.2451,1854199.3424804,0
+EL.US,D,20050525,000000,17.3135,17.3761,17.1022,17.2044,1146610.661967,0
+EL.US,D,20050526,000000,17.2044,17.4594,17.2044,17.3948,1352128.1974323,0
+EL.US,D,20050527,000000,17.3671,17.3849,17.1607,17.3264,860078.43855999,0
+EL.US,D,20050531,000000,17.3224,17.3591,17.1022,17.1726,1837360.6319464,0
+EL.US,D,20050601,000000,17.1518,17.5228,17.1518,17.4901,1282941.0229948,0
+EL.US,D,20050602,000000,17.4435,17.4644,17.3264,17.4038,1935225.1171415,0
+EL.US,D,20050603,000000,17.3801,17.4991,17.3046,17.3046,1470703.6817754,0
+EL.US,D,20050606,000000,17.3344,17.3711,17.1389,17.3711,1144336.8766695,0
+EL.US,D,20050607,000000,17.5091,17.5774,17.2411,17.2996,1460912.0930498,0
+EL.US,D,20050608,000000,17.4644,17.6796,17.3541,17.5545,1884011.5301197,0
+EL.US,D,20050609,000000,17.4782,17.4782,17.1567,17.1726,1395600.2308768,0
+EL.US,D,20050610,000000,17.2143,17.4644,17.1112,17.3046,1025987.1582425,0
+EL.US,D,20050613,000000,17.2679,17.3463,17.1567,17.2451,1303879.803826,0
+EL.US,D,20050614,000000,17.2361,17.4177,17.2093,17.3344,1784098.0176597,0
+EL.US,D,20050615,000000,17.4435,17.4544,17.2629,17.3948,1115886.3397115,0
+EL.US,D,20050616,000000,17.3492,17.4693,17.2679,17.4217,1525097.1414095,0
+EL.US,D,20050617,000000,17.4435,17.4693,17.25,17.3541,1563562.0093586,0
+EL.US,D,20050620,000000,17.3344,17.4594,17.2222,17.2411,1204648.6285318,0
+EL.US,D,20050621,000000,17.2679,17.3135,17.1161,17.2093,1419264.3288377,0
+EL.US,D,20050622,000000,17.1776,17.2004,16.9842,17.0338,2505109.6913432,0
+EL.US,D,20050623,000000,16.9979,16.9979,16.7797,16.9176,2780271.9803794,0
+EL.US,D,20050624,000000,17.0119,17.1518,16.867,17.1112,3826741.3482031,0
+EL.US,D,20050627,000000,17.0308,17.1299,16.9087,17.0705,2211972.8070078,0
+EL.US,D,20050628,000000,16.9891,17.1726,16.9038,17.1369,3707485.5424612,0
+EL.US,D,20050629,000000,17.1319,17.1389,16.9465,17.0665,1819375.9578114,0
+EL.US,D,20050630,000000,17.0665,17.2451,16.9702,17.1925,3210193.7812253,0
+EL.US,D,20050701,000000,17.1776,17.2222,16.8005,16.9137,3132129.1684455,0
+EL.US,D,20050705,000000,16.9842,17.0575,16.8552,17.0575,2390404.4798469,0
+EL.US,D,20050706,000000,17.0308,17.1826,16.9514,17.0019,1814594.558232,0
+EL.US,D,20050707,000000,16.9137,16.9325,16.6378,16.6736,3202226.4617321,0
+EL.US,D,20050708,000000,16.6329,16.6983,16.5217,16.6696,3991064.6670555,0
+EL.US,D,20050711,000000,16.6378,16.8105,16.6378,16.7678,1226267.7307619,0
+EL.US,D,20050712,000000,16.7837,17.1062,16.7837,16.9425,1825752.8370567,0
+EL.US,D,20050713,000000,16.8908,16.9702,16.75,16.7708,1680321.2875376,0
+EL.US,D,20050714,000000,16.7628,16.871,16.623,16.6378,1719236.6794353,0
+EL.US,D,20050715,000000,16.6567,16.9137,16.61,16.8135,2459365.8883683,0
+EL.US,D,20050718,000000,16.8055,16.8105,16.6428,16.7578,2080425.8613266,0
+EL.US,D,20050719,000000,16.6329,16.6606,16.4553,16.6329,3878409.4907076,0
+EL.US,D,20050720,000000,16.5873,16.6905,16.3273,16.6736,3535420.6700318,0
+EL.US,D,20050721,000000,16.5585,16.739,16.4383,16.5456,2636432.8868754,0
+EL.US,D,20050722,000000,16.5923,16.8372,16.5585,16.8055,2268415.2939068,0
+EL.US,D,20050725,000000,16.8105,16.8462,16.6785,16.8055,1796844.7209652,0
+EL.US,D,20050726,000000,16.8155,16.8462,16.7301,16.8105,1065588.9188403,0
+EL.US,D,20050727,000000,16.8512,17.0386,16.753,16.8243,1992798.449388,0
+EL.US,D,20050728,000000,16.867,17.3591,16.8243,17.2907,3057249.4676959,0
+EL.US,D,20050729,000000,17.3433,17.3433,17.1479,17.1964,2232230.2585565,0
+EL.US,D,20050801,000000,17.1776,17.2629,16.8988,17.0386,2563604.2291579,0
+EL.US,D,20050802,000000,17.0069,17.1439,16.9612,17.1249,2048788.3965713,0
+EL.US,D,20050803,000000,17.1607,17.3591,17.0932,17.2808,3446433.6231789,0
+EL.US,D,20050804,000000,17.2679,17.3046,17.0069,17.1062,1639580.618524,0
+EL.US,D,20050805,000000,17.1249,17.2044,16.7212,16.8243,2381074.5017889,0
+EL.US,D,20050808,000000,16.8155,16.8759,16.5683,16.6567,2504883.9254272,0
+EL.US,D,20050809,000000,16.6329,16.6606,16.4423,16.5139,3801250.9652428,0
+EL.US,D,20050810,000000,16.5633,16.5633,16.3918,16.4305,3562506.5326578,0
+EL.US,D,20050811,000000,16.4305,16.6051,16.3869,16.5267,2264546.0289436,0
+EL.US,D,20050812,000000,16.4672,16.5416,16.3918,16.4006,2438653.8813367,0
+EL.US,D,20050815,000000,16.4423,16.61,16.4006,16.4334,3559551.4180779,0
+EL.US,D,20050816,000000,17.2222,18.0517,17.2004,17.9247,14939182.636712,0
+EL.US,D,20050817,000000,18.0607,18.1837,17.8057,18.006,4888693.8231812,0
+EL.US,D,20050818,000000,18.0387,18.4585,17.9941,18.3841,6879670.0191037,0
+EL.US,D,20050819,000000,18.3454,18.3493,18.1588,18.2154,4698649.3160346,0
+EL.US,D,20050822,000000,18.2024,18.2997,17.9654,18.0477,4300365.9878275,0
+EL.US,D,20050823,000000,18.015,18.0854,17.884,17.897,2832845.2023152,0
+EL.US,D,20050824,000000,17.8403,17.8403,17.5854,17.6488,4280106.5205116,0
+EL.US,D,20050825,000000,17.6191,17.7917,17.5972,17.7768,1896073.8804922,0
+EL.US,D,20050826,000000,17.7719,17.7768,17.5188,17.5368,1778865.0862481,0
+EL.US,D,20050829,000000,17.5368,17.8403,17.5268,17.8354,1373067.986147,0
+EL.US,D,20050830,000000,17.8195,17.9654,17.5457,17.7282,2456863.3135041,0
+EL.US,D,20050831,000000,17.6796,17.8057,17.6191,17.7481,2452309.6956078,0
+EL.US,D,20050901,000000,17.6975,17.897,17.6399,17.8354,2368785.3776168,0
+EL.US,D,20050902,000000,17.8245,17.9009,17.6975,17.8106,1244709.9840302,0
+EL.US,D,20050906,000000,17.8057,17.9207,17.6747,17.9127,1310935.9965865,0
+EL.US,D,20050907,000000,17.9842,18.0804,17.884,18.0387,2758422.0728155,0
+EL.US,D,20050908,000000,18.0557,18.0557,17.5972,17.6448,2626646.3375676,0
+EL.US,D,20050909,000000,17.6448,17.7768,17.5804,17.7163,1730615.6847582,0
+EL.US,D,20050912,000000,17.635,17.8711,17.5368,17.7382,885112.25027047,0
+EL.US,D,20050913,000000,17.6399,17.756,17.5457,17.5725,1755650.5043523,0
+EL.US,D,20050914,000000,17.5545,17.6151,17.3711,17.3988,2132772.3094629,0
+EL.US,D,20050915,000000,17.4732,17.6796,17.4128,17.6488,1335058.6815643,0
+EL.US,D,20050916,000000,17.6796,17.8711,17.6399,17.8314,1620002.4804905,0
+EL.US,D,20050919,000000,17.8007,17.9049,17.7481,17.7868,1772035.6672872,0
+EL.US,D,20050920,000000,16.1467,16.1467,15.0465,16.0307,25140338.954824,0
+EL.US,D,20050921,000000,15.9046,15.9284,15.7081,15.8053,9489473.6146029,0
+EL.US,D,20050922,000000,15.7667,15.7905,15.5544,15.6735,4182017.277284,0
+EL.US,D,20050923,000000,15.6208,15.6943,15.5544,15.5544,4451483.0084738,0
+EL.US,D,20050926,000000,15.6665,15.6665,15.3371,15.3758,8618255.0391223,0
+EL.US,D,20050927,000000,15.4908,15.5117,15.352,15.4324,6115640.8674584,0
+EL.US,D,20050928,000000,15.4324,15.4671,15.2507,15.2507,5420344.3347677,0
+EL.US,D,20050929,000000,14.8311,14.9611,14.7865,14.9055,8293247.8689306,0
+EL.US,D,20050930,000000,14.9185,15.348,14.9185,15.3034,3191302.0118919,0
+EL.US,D,20051003,000000,15.3371,15.5751,15.3114,15.5078,3811263.2804667,0
+EL.US,D,20051004,000000,15.3658,15.6348,15.348,15.4581,3444382.5801468,0
+EL.US,D,20051005,000000,15.4908,15.5981,15.2279,15.2904,3228175.4317095,0
+EL.US,D,20051006,000000,15.3758,15.5028,15.3182,15.4374,4179966.234252,0
+EL.US,D,20051007,000000,15.4461,15.5634,15.3947,15.4324,3132812.513495,0
+EL.US,D,20051010,000000,15.4224,15.5305,15.3619,15.3807,1679633.9109539,0
+EL.US,D,20051011,000000,15.4224,15.4324,15.3114,15.3758,2366963.1241514,0
+EL.US,D,20051012,000000,15.3321,15.3321,15.0692,15.1694,2899985.3652548,0
+EL.US,D,20051013,000000,15.1823,15.352,15.1238,15.2994,1659149.6856055,0
+EL.US,D,20051014,000000,15.3034,15.5078,15.214,15.4711,1621828.7654901,0
+EL.US,D,20051017,000000,15.4224,15.6208,15.3758,15.5395,1311392.5678364,0
+EL.US,D,20051018,000000,15.5217,15.6695,15.4671,15.4908,2677171.540122,0
+EL.US,D,20051019,000000,15.3619,15.4551,15.1784,15.2756,2148704.932682,0
+EL.US,D,20051020,000000,15.2904,15.2904,14.8955,14.9145,3346520.1107189,0
+EL.US,D,20051021,000000,14.9322,15.0612,14.8271,14.8361,2527871.7335233,0
+EL.US,D,20051024,000000,14.8798,15.0156,14.8271,14.8955,2819189.388044,0
+EL.US,D,20051025,000000,14.7944,14.8915,14.4203,14.6128,4132174.4118956,0
+EL.US,D,20051026,000000,13.7308,13.8518,13.1722,13.4927,15141739.010296,0
+EL.US,D,20051027,000000,13.4668,13.5324,13.313,13.5324,9260512.7076752,0
+EL.US,D,20051028,000000,13.4887,14.2457,13.4797,14.2457,7665777.8678797,0
+EL.US,D,20051031,000000,14.2685,14.6019,14.2546,14.5761,5176139.1890881,0
+EL.US,D,20051101,000000,14.5364,14.6296,14.4113,14.5076,3577986.6161614,0
+EL.US,D,20051102,000000,14.4976,14.6059,14.454,14.6019,3889787.488147,0
+EL.US,D,20051103,000000,14.6019,14.6515,14.4849,14.5216,6203722.8348798,0
+EL.US,D,20051104,000000,14.5076,14.59,14.4629,14.4976,3721141.3567323,0
+EL.US,D,20051107,000000,14.5682,14.715,14.4937,14.6128,2187619.3166961,0
+EL.US,D,20051108,000000,14.454,14.59,14.4243,14.454,1432469.6191602,0
+EL.US,D,20051109,000000,14.4035,14.6019,14.2397,14.5949,10689571.648889,0
+EL.US,D,20051110,000000,14.6604,14.9005,14.5216,14.8708,1585865.4645216,0
+EL.US,D,20051111,000000,14.9185,15.0018,14.6296,14.6604,1636618.4487592,0
+EL.US,D,20051114,000000,14.6773,14.846,14.459,14.5592,2072688.3392837,0
+EL.US,D,20051115,000000,14.6098,14.7498,14.2298,14.4342,3214743.3675874,0
+EL.US,D,20051116,000000,14.3667,14.5314,14.1703,14.2685,1899258.7925224,0
+EL.US,D,20051117,000000,14.2725,14.6644,14.2685,14.6168,1353719.6455638,0
+EL.US,D,20051118,000000,14.5949,14.8311,14.5265,14.6376,1759516.7456649,0
+EL.US,D,20051121,000000,14.6296,14.7676,14.5979,14.6951,1218080.692654,0
+EL.US,D,20051122,000000,14.6951,14.6951,14.2169,14.4759,2253170.0472714,0
+EL.US,D,20051123,000000,14.4889,14.6515,14.3856,14.5761,1386948.5584506,0
+EL.US,D,20051125,000000,14.6376,14.8678,14.5949,14.8172,526875.15930841,0
+EL.US,D,20051128,000000,14.8955,14.9432,14.5979,14.5979,2447534.3433296,0
+EL.US,D,20051129,000000,14.5949,14.6901,14.4849,14.5682,1688739.1309794,0
+EL.US,D,20051130,000000,14.5453,14.6951,14.4976,14.5026,1460460.5612176,0
+EL.US,D,20051201,000000,14.59,14.7865,14.5216,14.6951,2272510.3247861,0
+EL.US,D,20051202,000000,14.6644,14.968,14.5453,14.968,1536478.1624995,0
+EL.US,D,20051205,000000,14.9392,15.0792,14.9055,15.0415,2582719.7486402,0
+EL.US,D,20051206,000000,15.0365,15.0513,14.9055,14.9809,2857653.2481096,0
+EL.US,D,20051207,000000,14.8033,14.8033,14.5453,14.6723,1929987.1463121,0
+EL.US,D,20051208,000000,14.6296,14.72,14.5503,14.5811,1963668.5989146,0
+EL.US,D,20051209,000000,14.5314,14.72,14.5166,14.6376,1005956.4804933,0
+EL.US,D,20051212,000000,14.7865,15.2805,14.7537,15.1872,2701069.4670673,0
+EL.US,D,20051213,000000,15.2319,15.2369,14.9185,14.9809,2516720.5098836,0
+EL.US,D,20051214,000000,15.0465,15.1694,14.841,15.0285,2093393.2911304,0
+EL.US,D,20051215,000000,14.9611,15.1277,14.8172,14.8798,1842362.7580241,0
+EL.US,D,20051216,000000,14.8827,15.0465,14.7944,14.8955,2249296.7507739,0
+EL.US,D,20051219,000000,14.9185,15.0018,14.6604,14.6723,1226950.0679278,0
+EL.US,D,20051220,000000,14.6336,14.7378,14.3716,14.6604,1400834.170172,0
+EL.US,D,20051221,000000,14.6416,14.7865,14.4292,14.5314,1873769.4174455,0
+EL.US,D,20051222,000000,14.5076,14.6723,14.3766,14.5314,2304830.1267074,0
+EL.US,D,20051223,000000,14.4422,14.6773,14.4422,14.6336,1174836.4408926,0
+EL.US,D,20051227,000000,14.72,14.8311,14.3716,14.4422,1115202.994662,0
+EL.US,D,20051228,000000,14.3896,14.8132,14.3896,14.6723,1856927.6832607,0
+EL.US,D,20051229,000000,14.6723,14.8311,14.6723,14.7279,1352128.1974323,0
+EL.US,D,20051230,000000,14.6723,14.7279,14.5979,14.7101,1104733.1003046,0
+EL.US,D,20060103,000000,14.7586,14.7865,14.4065,14.6466,2862890.2110554,0
+EL.US,D,20060104,000000,15.5981,15.6168,15.2677,15.3758,57817638.18051,0
+EL.US,D,20060105,000000,15.3371,15.348,14.9392,15.1059,7704468.5017448,0
+EL.US,D,20060106,000000,15.0742,15.1605,15.0285,15.0465,3486717.7209427,0
+EL.US,D,20060109,000000,15.0841,15.219,15.0612,15.219,2577716.6146788,0
+EL.US,D,20060110,000000,15.1784,15.352,15.1238,15.3133,2547673.6217058,0
+EL.US,D,20060111,000000,15.3708,15.4761,15.219,15.2904,2762295.3693129,0
+EL.US,D,20060112,000000,15.3034,15.3758,15.2637,15.3232,1763841.5739944,0
+EL.US,D,20060113,000000,15.3182,15.4424,15.2477,15.3114,1450675.0197933,0
+EL.US,D,20060117,000000,15.1694,15.3658,15.1059,15.3034,2854919.8679115,0
+EL.US,D,20060118,000000,15.2477,15.5801,15.1823,15.5653,3692233.2406407,0
+EL.US,D,20060119,000000,15.4671,15.6168,15.4134,15.4858,4326991.2476695,0
+EL.US,D,20060120,000000,15.4621,15.5117,14.9719,14.9809,5418980.6683193,0
+EL.US,D,20060123,000000,14.9641,15.0513,14.9234,14.9719,3311022.4519523,0
+EL.US,D,20060124,000000,14.9809,15.1784,14.9759,15.0841,4018378.3113648,0
+EL.US,D,20060125,000000,15.1962,15.1962,14.9352,15.0562,1932945.2845426,0
+EL.US,D,20060126,000000,16.0514,16.2539,15.2477,15.6863,12397657.104685,0
+EL.US,D,20060127,000000,15.8103,15.8193,15.4224,15.7856,2439566.0159529,0
+EL.US,D,20060130,000000,15.7707,16.0177,15.7032,15.7448,2443434.2730326,0
+EL.US,D,20060131,000000,15.6863,16.0396,15.6119,16.0267,2912274.4894268,0
+EL.US,D,20060201,000000,16.0346,16.1904,15.9483,16.106,4751226.5695047,0
+EL.US,D,20060202,000000,16.114,16.3134,16.0217,16.2995,3243880.2732455,0
+EL.US,D,20060203,000000,16.1695,16.2459,16.0307,16.1259,2442750.9279831,0
+EL.US,D,20060206,000000,16.1259,16.2102,16.0703,16.1567,3389081.0174308,0
+EL.US,D,20060207,000000,16.1695,16.1784,16.0564,16.1397,2987382.9797432,0
+EL.US,D,20060208,000000,16.114,16.6428,16.0514,16.5823,3853602.4527967,0
+EL.US,D,20060209,000000,16.5683,16.7301,16.4463,16.4553,4080277.4798243,0
+EL.US,D,20060210,000000,16.4334,16.7163,16.3957,16.6378,2201048.3571676,0
+EL.US,D,20060213,000000,16.6329,16.6696,16.489,16.5873,2453676.3857068,0
+EL.US,D,20060214,000000,16.5633,16.6696,16.4334,16.5723,2274102.7808012,0
+EL.US,D,20060215,000000,16.5059,16.8988,16.5059,16.8759,2293906.6847507,0
+EL.US,D,20060216,000000,16.9325,16.9702,16.6736,16.9375,2239966.7727159,0
+EL.US,D,20060217,000000,16.8938,16.9137,16.8155,16.8155,3092300.6340481,0
+EL.US,D,20060221,000000,16.8155,16.8759,16.7965,16.8055,2117295.24961,0
+EL.US,D,20060222,000000,16.867,17.2411,16.867,17.1369,2984196.0519459,0
+EL.US,D,20060223,000000,17.1389,17.1439,16.8809,16.8908,1581767.4099917,0
+EL.US,D,20060224,000000,16.9225,17.0882,16.867,16.9425,2222442.7013651,0
+EL.US,D,20060227,000000,16.8422,17.0019,16.5169,16.5773,4454897.7179542,0
+EL.US,D,20060228,000000,16.4979,16.5416,16.2409,16.4423,3328539.4681182,0
+EL.US,D,20060301,000000,16.4423,16.5019,16.3223,16.3819,1614540.7595122,0
+EL.US,D,20060302,000000,16.2995,16.5546,16.2152,16.3769,1957753.330337,0
+EL.US,D,20060303,000000,16.3044,16.4712,16.2767,16.3462,1327773.6992371,0
+EL.US,D,20060306,000000,16.4752,16.5139,16.3084,16.3918,1661885.0815707,0
+EL.US,D,20060307,000000,16.3957,16.4256,16.1695,16.2667,2059026.4777113,0
+EL.US,D,20060308,000000,16.2102,16.4026,16.2102,16.3223,1871268.8583485,0
+EL.US,D,20060309,000000,16.2717,16.359,16.1259,16.3174,1771127.5642052,0
+EL.US,D,20060310,000000,16.2866,16.4305,16.2539,16.3044,2289811.6538715,0
+EL.US,D,20060313,000000,16.2995,16.623,16.2995,16.4334,2012601.3454539,0
+EL.US,D,20060314,000000,16.359,16.5923,16.2539,16.5416,2304145.7737743,0
+EL.US,D,20060315,000000,16.5169,16.5873,16.4752,16.5546,1135460.4462109,0
+EL.US,D,20060316,000000,16.2102,16.5683,16.2102,16.4076,1822789.6594084,0
+EL.US,D,20060317,000000,16.5019,16.5546,16.359,16.5217,1534887.7222516,0
+EL.US,D,20060320,000000,16.5416,16.6567,16.4712,16.5546,728295.64812721,0
+EL.US,D,20060321,000000,16.61,16.623,16.4503,16.5019,1018246.612549,0
+EL.US,D,20060322,000000,16.4672,16.6517,16.3639,16.6001,966357.74354618,0
+EL.US,D,20060323,000000,16.6051,16.6567,16.3462,16.3729,1403559.4873016,0
+EL.US,D,20060324,000000,16.3957,16.5019,16.1695,16.5019,1038048.5007315,0
+EL.US,D,20060327,000000,16.5169,16.7033,16.479,16.493,1257675.3980669,0
+EL.US,D,20060328,000000,16.493,16.493,16.2102,16.2539,1073099.6670836,0
+EL.US,D,20060329,000000,16.2539,16.2946,16.0445,16.2191,1122033.4215065,0
+EL.US,D,20060330,000000,16.2102,16.4206,16.1467,16.4006,1026215.9478092,0
+EL.US,D,20060331,000000,16.3769,16.4116,16.237,16.3412,1260862.3258642,0
+EL.US,D,20060403,000000,16.3372,16.489,16.3044,16.4206,1385128.3207524,0
+EL.US,D,20060404,000000,16.4206,16.4553,16.2767,16.359,1093810.6662316,0
+EL.US,D,20060405,000000,16.4463,16.4463,16.0346,16.0346,1352581.7450315,0
+EL.US,D,20060406,000000,16.0654,16.114,16,16.0514,1255405.6443037,0
+EL.US,D,20060407,000000,16.0614,16.3084,16.0445,16.1934,1318670.4949787,0
+EL.US,D,20060410,000000,16.2102,16.2667,16.0654,16.1695,783146.68689475,0
+EL.US,D,20060411,000000,16.0842,16.118,15.2944,15.7201,3146467.3198825,0
+EL.US,D,20060412,000000,15.7488,15.8817,15.5851,15.8243,2197178.0843208,0
+EL.US,D,20060413,000000,15.7488,15.8768,15.7081,15.8103,1021207.7744301,0
+EL.US,D,20060417,000000,15.4324,15.8817,15.4324,15.7667,1551501.6747532,0
+EL.US,D,20060418,000000,15.7588,16.0217,15.7081,15.9523,884197.09200357,0
+EL.US,D,20060419,000000,15.9483,16.0793,15.8053,15.86,971593.69860842,0
+EL.US,D,20060420,000000,15.8817,16.0654,15.85,15.9433,854839.45984708,0
+EL.US,D,20060421,000000,15.9573,16.0346,15.86,15.969,963399.60531564,0
+EL.US,D,20060424,000000,15.9334,16.1974,15.8947,15.9046,1338243.5935944,0
+EL.US,D,20060425,000000,15.9433,16.0654,15.865,15.9284,1117022.2244768,0
+EL.US,D,20060426,000000,15.9234,16.3551,15.9234,16.2231,1485037.8016782,0
+EL.US,D,20060427,000000,16.2102,16.4553,16.0743,16.2906,1750870.1126564,0
+EL.US,D,20060428,000000,16.2459,16.4006,16.2022,16.3084,918107.3341728,0
+EL.US,D,20060501,000000,16.2906,16.4305,16.106,16.3084,1936357.9782559,0
+EL.US,D,20060502,000000,16.2995,16.6567,16.2628,16.5873,2300279.5324617,0
+EL.US,D,20060503,000000,16.5416,16.5416,16.0267,16.3462,1904496.7633518,0
+EL.US,D,20060504,000000,17.1369,17.6221,17.1369,17.3304,6103123.9616031,0
+EL.US,D,20060505,000000,17.3135,17.5972,17.2907,17.5228,2668069.3437472,0
+EL.US,D,20060508,000000,17.4644,17.9793,17.4544,17.9554,2362633.2564041,0
+EL.US,D,20060509,000000,17.9127,18.1024,17.8612,18.006,2191490.5974265,0
+EL.US,D,20060510,000000,17.9793,18.1024,17.8443,17.9078,1766345.1567422,0
+EL.US,D,20060511,000000,17.8523,18.0338,17.8403,17.9247,2238376.332468,0
+EL.US,D,20060512,000000,17.5318,17.7243,17.4355,17.5774,3027435.2642896,0
+EL.US,D,20060515,000000,17.5774,18.006,17.4871,17.9891,2832165.8887999,0
+EL.US,D,20060516,000000,18.015,18.0607,17.7967,17.9704,2431373.9384272,0
+EL.US,D,20060517,000000,17.9337,18.1539,17.9337,18.0288,3313063.4161489,0
+EL.US,D,20060518,000000,18.024,18.1628,17.9297,18.015,1777954.967399,0
+EL.US,D,20060519,000000,18.015,18.1837,17.9554,18.0724,2798482.4204303,0
+EL.US,D,20060522,000000,18.0607,18.3256,18.01,18.1678,3699520.2387351,0
+EL.US,D,20060523,000000,18.2114,18.2342,17.893,17.9247,3362453.7418216,0
+EL.US,D,20060524,000000,17.8612,18.0607,17.8145,17.9049,3592320.7360642,0
+EL.US,D,20060525,000000,18.0607,18.0696,17.9127,17.9465,2343518.7448054,0
+EL.US,D,20060526,000000,17.9127,18.1936,17.889,18.1678,2099540.3729253,0
+EL.US,D,20060530,000000,18.0607,18.0884,17.764,17.8354,1957523.5328867,0
+EL.US,D,20060531,000000,17.884,18.0338,17.7481,17.9891,2953696.4877229,0
+EL.US,D,20060601,000000,18.015,18.2441,17.8562,17.9604,3877719.0904732,0
+EL.US,D,20060602,000000,17.9386,18.0934,17.4901,17.6448,4178600.5520365,0
+EL.US,D,20060605,000000,17.6707,17.7818,17.2808,17.3591,2233368.1590889,0
+EL.US,D,20060606,000000,17.3988,17.6102,17.2579,17.3492,2347391.0334193,0
+EL.US,D,20060607,000000,17.3801,17.5595,17.2808,17.3174,3427547.9011469,0
+EL.US,D,20060608,000000,17.2361,17.2907,16.9742,17.1726,4717769.8749347,0
+EL.US,D,20060609,000000,17.2093,17.3988,17.0744,17.1022,1990980.2274567,0
+EL.US,D,20060612,000000,17.1875,17.1875,16.7797,16.7837,1957067.9695205,0
+EL.US,D,20060613,000000,16.7301,17.1875,16.6983,16.9514,2769576.3201059,0
+EL.US,D,20060614,000000,16.9375,17.0535,16.753,16.9325,2000311.2133983,0
+EL.US,D,20060615,000000,16.9465,17.1161,16.6606,16.9612,2615951.6851777,0
+EL.US,D,20060616,000000,16.8809,17.1249,16.8372,16.8462,1286579.4826242,0
+EL.US,D,20060619,000000,16.9842,17.2579,16.8005,17.2322,2855378.4549285,0
+EL.US,D,20060620,000000,17.1776,17.2222,16.9225,16.9891,1997126.3013682,0
+EL.US,D,20060621,000000,16.9425,17.1518,16.8462,16.8462,2304145.7737743,0
+EL.US,D,20060622,000000,16.867,16.8908,16.6517,16.6736,3129621.5541636,0
+EL.US,D,20060623,000000,16.7123,16.994,16.6656,16.7678,1335285.4553639,0
+EL.US,D,20060626,000000,16.7926,16.9087,16.7083,16.744,1167551.4585654,0
+EL.US,D,20060627,000000,16.7212,16.7578,16.5873,16.6001,1163909.9752853,0
+EL.US,D,20060628,000000,16.6378,16.6825,16.3918,16.484,1246067.6031772,0
+EL.US,D,20060629,000000,16.5773,17.1299,16.5773,17.0784,1874912.3573956,0
+EL.US,D,20060630,000000,17.0308,17.1518,16.9275,16.994,1356225.2440787,0
+EL.US,D,20060703,000000,17.0882,17.0972,16.8859,16.9792,575127.58444889,0
+EL.US,D,20060705,000000,16.9275,16.9891,16.5633,16.8005,1643220.0860369,0
+EL.US,D,20060706,000000,16.8195,17.1062,16.8195,17.0882,1230820.3407746,0
+EL.US,D,20060707,000000,17.0932,17.1479,16.8195,16.9137,841863.96697484,0
+EL.US,D,20060710,000000,16.9137,16.9979,16.7748,16.7837,1676678.7963741,0
+EL.US,D,20060711,000000,16.7212,17.0744,16.7083,17.0744,1131589.1654805,0
+EL.US,D,20060712,000000,17.0882,17.1776,16.8055,16.8591,903997.97230248,0
+EL.US,D,20060713,000000,16.7837,16.8512,16.5506,16.5962,1122942.532472,0
+EL.US,D,20060714,000000,16.5416,16.5456,16.0654,16.1517,2164631.5086,0
+EL.US,D,20060717,000000,16.0614,16.2995,16,16.1784,1984153.8321466,0
+EL.US,D,20060718,000000,16.2052,16.3134,16.1397,16.2866,2732251.3684562,0
+EL.US,D,20060719,000000,16.3084,16.6051,16.3084,16.4712,1905631.6402334,0
+EL.US,D,20060720,000000,16.4463,16.4553,16.1864,16.2102,1749964.0253415,0
+EL.US,D,20060721,000000,16.2102,16.2995,15.86,15.969,2391314.598696,0
+EL.US,D,20060724,000000,16.0396,16.1567,15.9573,16.1437,2137551.6932752,0
+EL.US,D,20060725,000000,16.1209,16.237,15.995,16.1904,2108189.0217009,0
+EL.US,D,20060726,000000,16.1467,16.1824,16.0307,16.0842,1424501.2917835,0
+EL.US,D,20060727,000000,16.2767,16.3372,16.0267,16.0614,1842816.3056233,0
+EL.US,D,20060728,000000,16.1695,16.5416,16.1567,16.493,1381032.2819896,0
+EL.US,D,20060731,000000,16.493,16.5316,16.2628,16.4006,2603887.3190382,0
+EL.US,D,20060801,000000,16.2995,16.4026,16.0396,16.1695,1871268.8583485,0
+EL.US,D,20060802,000000,16.1695,16.4116,16.1695,16.3551,1729476.7763424,0
+EL.US,D,20060803,000000,16.233,16.5267,16.2231,16.3223,1519180.8649485,0
+EL.US,D,20060804,000000,16.4383,16.7123,16.4206,16.5169,1511670.1167051,0
+EL.US,D,20060807,000000,16.4553,16.6517,16.3679,16.5723,1825066.4683565,0
+EL.US,D,20060808,000000,16.6329,16.6785,16.3819,16.5416,1333695.015116,0
+EL.US,D,20060809,000000,16.6329,16.8512,16.623,16.6983,1636164.90116,0
+EL.US,D,20060810,000000,16.6785,17.2451,16.6468,17.1319,2878817.7948568,0
+EL.US,D,20060811,000000,17.0258,17.0258,16.1309,16.1567,6076723.4597936,0
+EL.US,D,20060814,000000,16.1695,16.4334,16.0971,16.237,3922783.5799329,0
+EL.US,D,20060815,000000,16.4334,16.5217,15.9185,16.3372,4872533.4182787,0
+EL.US,D,20060816,000000,15.6536,16.1824,15.4461,16.1467,7496218.5939651,0
+EL.US,D,20060817,000000,16.1467,16.1904,15.6208,15.6536,3387032.9980494,0
+EL.US,D,20060818,000000,15.6536,15.7756,15.4858,15.6446,5923782.1699149,0
+EL.US,D,20060821,000000,15.6486,15.724,15.4224,15.4551,5306774.000153,0
+EL.US,D,20060822,000000,15.3391,15.5851,15.3391,15.5256,5412834.594408,0
+EL.US,D,20060823,000000,15.3431,15.5851,15.3431,15.5345,5275367.3407315,0
+EL.US,D,20060824,000000,15.4908,15.5464,15.3947,15.4324,3759376.427231,0
+EL.US,D,20060825,000000,15.4134,15.4621,15.3232,15.348,2571798.3224507,0
+EL.US,D,20060828,000000,15.3758,15.7637,15.352,15.6983,2490547.7897572,0
+EL.US,D,20060829,000000,15.6983,16.0703,15.6983,16.0177,3576390.1286121,0
+EL.US,D,20060830,000000,15.987,16.1864,15.9573,16.1517,1959570.5443847,0
+EL.US,D,20060831,000000,16.1347,16.237,16.0891,16.1934,2107734.4662181,0
+EL.US,D,20060901,000000,16.2767,16.5316,16.2499,16.4712,2147337.2346994,0
+EL.US,D,20060905,000000,16.484,16.5506,16.3462,16.493,1434513.6070074,0
+EL.US,D,20060906,000000,16.4026,16.4116,16.1695,16.2459,2333963.0008314,0
+EL.US,D,20060907,000000,16.2102,16.3322,16.1904,16.2579,1753373.6954042,0
+EL.US,D,20060908,000000,16.2539,16.5316,16.1934,16.3044,2494414.0310697,0
+EL.US,D,20060911,000000,16.4752,17.0705,16.4503,17.0069,3935076.7356392,0
+EL.US,D,20060912,000000,16.9038,17.4782,16.9038,17.2857,4358854.4783409,0
+EL.US,D,20060913,000000,17.2907,17.3948,17.1726,17.3433,2112745.6632478,0
+EL.US,D,20060914,000000,17.2093,17.4355,17.0882,17.2956,2575891.3375628,0
+EL.US,D,20060915,000000,17.4435,17.6518,16.9979,17.0535,6764735.0101571,0
+EL.US,D,20060918,000000,17.3463,17.7163,17.1518,17.3541,3546575.9252058,0
+EL.US,D,20060919,000000,17.3135,17.5418,17.2044,17.2956,1868081.9305512,0
+EL.US,D,20060920,000000,17.3541,17.4316,17.1696,17.3801,1908591.794231,0
+EL.US,D,20060921,000000,17.2758,17.5318,17.1964,17.4732,1999855.6500319,0
+EL.US,D,20060922,000000,17.4732,17.5497,17.121,17.3344,1591327.1855,0
+EL.US,D,20060925,000000,17.3046,17.4732,17.1369,17.4435,1811863.1938011,0
+EL.US,D,20060926,000000,17.3849,17.6975,17.2808,17.6707,2358545.2807098,0
+EL.US,D,20060927,000000,17.6102,17.764,17.4991,17.5228,2220848.229583,0
+EL.US,D,20060928,000000,17.4871,18.0804,17.4474,17.9654,3169000.5724959,0
+EL.US,D,20060929,000000,18.0288,18.0288,17.6448,17.7213,2199459.9326868,0
+EL.US,D,20061002,000000,17.6448,17.7065,17.4644,17.5138,1552409.7778352,0
+EL.US,D,20061003,000000,17.5041,17.6658,17.3849,17.5368,2061535.0998768,0
+EL.US,D,20061004,000000,17.5368,17.884,17.4941,17.7917,1886516.1207511,0
+EL.US,D,20061005,000000,17.7917,17.889,17.7243,17.7917,2324858.7886895,0
+EL.US,D,20061006,000000,17.7967,17.8711,17.6608,17.7917,1941139.3778355,0
+EL.US,D,20061009,000000,17.8403,17.9049,17.7282,17.8483,1953882.0496068,0
+EL.US,D,20061010,000000,17.8106,18.01,17.6191,17.889,2688323.7716453,0
+EL.US,D,20061011,000000,17.884,17.9554,17.6448,17.8057,1966856.5345955,0
+EL.US,D,20061012,000000,17.8195,17.889,17.5972,17.6608,1753600.4692037,0
+EL.US,D,20061013,000000,17.6261,17.6448,17.4128,17.4177,1962304.9324663,0
+EL.US,D,20061016,000000,17.3224,17.879,17.2857,17.8523,1914507.0628086,0
+EL.US,D,20061017,000000,17.6975,17.9743,17.6885,17.8106,1795703.7967822,0
+EL.US,D,20061018,000000,17.751,17.9337,17.6608,17.8245,1863986.8996719,0
+EL.US,D,20061019,000000,17.7719,17.7719,17.5725,17.6835,2434105.3028581,0
+EL.US,D,20061020,000000,17.6835,17.7163,17.4871,17.5774,2147337.2346994,0
+EL.US,D,20061023,000000,17.5972,17.6518,17.3541,17.4693,2552454.0134017,0
+EL.US,D,20061024,000000,17.3224,17.5645,17.1826,17.5091,2437291.2227719,0
+EL.US,D,20061025,000000,18.015,19.1569,18.015,18.3721,10684793.272961,0
+EL.US,D,20061026,000000,18.2581,18.3841,17.7868,17.8662,5227803.3000583,0
+EL.US,D,20061027,000000,17.8403,18.0607,17.5188,17.5774,9369760.2297275,0
+EL.US,D,20061030,000000,17.4871,17.6658,17.4871,17.5595,2965309.3220304,0
+EL.US,D,20061031,000000,17.4831,17.8443,17.3631,17.7481,3841083.5311744,0
+EL.US,D,20061101,000000,17.7163,17.7481,17.4266,17.4831,2733612.011254,0
+EL.US,D,20061102,000000,17.3849,17.4594,17.3135,17.3988,3579349.2747263,0
+EL.US,D,20061103,000000,17.4088,17.4594,17.1567,17.2192,2316214.1714481,0
+EL.US,D,20061106,000000,17.3761,17.5695,17.3631,17.5138,1632522.4099964,0
+EL.US,D,20061107,000000,17.5138,17.751,17.4435,17.5545,3066357.711372,0
+EL.US,D,20061108,000000,17.4435,17.7025,17.4128,17.5904,2543803.348859,0
+EL.US,D,20061109,000000,17.5774,17.6052,17.3135,17.3541,2090438.1765505,0
+EL.US,D,20061110,000000,17.3761,17.6608,17.3671,17.5595,3352211.6291474,0
+EL.US,D,20061113,000000,17.5595,17.6052,17.3304,17.3801,3158530.6781386,0
+EL.US,D,20061114,000000,17.3761,17.6221,17.3264,17.5645,5996157.2800332,0
+EL.US,D,20061115,000000,17.6102,17.8354,17.5457,17.6608,2837395.7965608,0
+EL.US,D,20061116,000000,17.7213,18.0288,17.6885,17.9554,2965987.6276621,0
+EL.US,D,20061117,000000,17.9465,18.0477,17.8275,18.0338,3791469.4553527,0
+EL.US,D,20061120,000000,18.2581,18.2669,17.9961,18.0884,3240920.1192479,0
+EL.US,D,20061121,000000,18.1141,18.2759,18.1102,18.2342,3086381.3339363,0
+EL.US,D,20061122,000000,18.2581,18.2997,18.1063,18.2441,2269785.0076565,0
+EL.US,D,20061124,000000,18.2342,18.4625,18.1628,18.3751,2325540.1179719,0
+EL.US,D,20061127,000000,18.3682,18.4188,18.0854,18.1321,2832621.4521662,0
+EL.US,D,20061128,000000,18.0607,18.1886,17.9961,18.0696,2342609.6338398,0
+EL.US,D,20061129,000000,18.2024,18.2719,18.0974,18.1787,4286477.3524555,0
+EL.US,D,20061130,000000,18.2024,18.3086,18.0647,18.14,3554771.0263821,0
+EL.US,D,20061201,000000,18.0934,18.1141,17.6975,17.9465,3128711.4353144,0
+EL.US,D,20061204,000000,18.015,18.3583,18.0011,18.2898,3606660.9032684,0
+EL.US,D,20061205,000000,18.3305,18.4673,18.2531,18.4466,1947278.3965619,0
+EL.US,D,20061206,000000,18.2621,18.2621,18.0607,18.2204,2332595.3028488,0
+EL.US,D,20061207,000000,18.2997,18.519,18.2154,18.2621,2026488.9729424,0
+EL.US,D,20061208,000000,18.2531,18.3354,18.0974,18.2531,1744042.7094626,0
+EL.US,D,20061211,000000,17.9247,18.0607,17.8314,18.0517,3699973.7863343,0
+EL.US,D,20061212,000000,17.9704,18.2114,17.8562,18.145,3672434.3761089,0
+EL.US,D,20061213,000000,18.2997,18.3305,18.1102,18.1321,2736803.978469,0
+EL.US,D,20061214,000000,18.1171,18.2342,18.0804,18.1321,1168461.5774145,0
+EL.US,D,20061215,000000,18.2114,18.2114,17.9842,18.0338,2579992.4157435,0
+EL.US,D,20061218,000000,18.015,18.2342,17.9793,18.1063,2684453.4987985,0
+EL.US,D,20061219,000000,18.2392,18.3543,18.136,18.2531,2216976.9488526,0
+EL.US,D,20061220,000000,18.1976,18.2491,18.015,18.0607,1645040.3237352,0
+EL.US,D,20061221,000000,17.9891,18.14,17.9743,18.0764,1244709.9840302,0
+EL.US,D,20061222,000000,18.0854,18.1271,17.9207,18.0804,1481858.9369494,0
+EL.US,D,20061226,000000,18.0934,18.1141,17.9793,18.0974,748778.86559207,0
+EL.US,D,20061227,000000,18.1024,18.1321,18.0557,18.1171,540759.76314622,0
+EL.US,D,20061228,000000,18.1489,18.2204,18.1221,18.1678,817058.94483108,0
+EL.US,D,20061229,000000,18.0884,18.1886,17.9337,17.9337,1030538.7603717,0
+EL.US,D,20070103,000000,18.015,18.1717,17.8612,18.0557,2226767.5296947,0
+EL.US,D,20070104,000000,18.0557,18.1717,17.8403,18.0557,1564701.925658,0
+EL.US,D,20070105,000000,17.9793,18.1024,17.8007,17.8314,1963213.0355482,0
+EL.US,D,20070108,000000,17.7768,17.7967,17.3631,17.6488,3704754.1780302,0
+EL.US,D,20070109,000000,17.7719,17.8711,17.5972,17.76,2303922.0236254,0
+EL.US,D,20070110,000000,17.6608,17.8354,17.6191,17.8057,759474.52586551,0
+EL.US,D,20070111,000000,17.897,17.9704,17.8403,17.9247,1041464.2180954,0
+EL.US,D,20070112,000000,17.9743,18.2154,17.9386,17.9891,1901760.359503,0
+EL.US,D,20070116,000000,18.0764,18.1837,17.9941,18.1489,1375342.7793281,0
+EL.US,D,20070117,000000,18.0724,18.0884,17.8195,17.9247,2013510.4564195,0
+EL.US,D,20070118,000000,17.9009,18.0724,17.756,17.8106,2306425.6063731,0
+EL.US,D,20070119,000000,17.8612,18.01,17.8106,17.9891,1503020.460046,0
+EL.US,D,20070122,000000,17.884,18.015,17.7065,17.8057,1132956.8634631,0
+EL.US,D,20070123,000000,17.8057,17.8612,17.6747,17.7163,1500745.666865,0
+EL.US,D,20070124,000000,17.9842,18.2024,17.9604,18.1102,2400415.7871873,0
+EL.US,D,20070125,000000,18.0477,18.1837,17.879,17.9127,1574257.669632,0
+EL.US,D,20070126,000000,17.9009,18.0011,17.768,17.8145,2081790.5356585,0
+EL.US,D,20070129,000000,17.764,18.0804,17.764,17.9078,1306610.1603734,0
+EL.US,D,20070130,000000,17.893,18.2114,17.8483,18.1588,3595055.1241459,0
+EL.US,D,20070131,000000,19.8783,21.1582,19.8584,20.8714,17719909.172574,0
+EL.US,D,20070201,000000,20.6493,20.9369,20.4835,20.8487,7010989.1831018,0
+EL.US,D,20070202,000000,20.7544,20.8139,20.0747,20.2691,5877351.9982398,0
+EL.US,D,20070205,000000,20.1848,20.5937,20.1591,20.4835,4746674.9673755,0
+EL.US,D,20070206,000000,20.6493,20.7594,20.3963,20.426,3594138.9579954,0
+EL.US,D,20070207,000000,20.4776,20.5113,20.1551,20.1551,3565921.2421383,0
+EL.US,D,20070208,000000,20.1779,20.4041,20.0975,20.3258,2371973.3132976,0
+EL.US,D,20070209,000000,20.3019,20.8487,20.3019,20.4885,5147009.3386147,0
+EL.US,D,20070212,000000,20.537,20.6453,20.3298,20.3963,2689241.9535629,0
+EL.US,D,20070213,000000,20.5163,20.555,20.3883,20.4984,1663983.4951298,0
+EL.US,D,20070214,000000,20.672,20.8615,20.5857,20.7077,2810828.9939649,0
+EL.US,D,20070215,000000,20.6363,20.9677,20.542,20.8814,3199950.6606676,0
+EL.US,D,20070216,000000,20.8844,21.4102,20.7921,20.9796,2876770.783359,0
+EL.US,D,20070220,000000,20.9419,21.2118,20.7077,21.1939,1988932.2080753,0
+EL.US,D,20070221,000000,21.1343,21.172,20.663,20.668,2765021.694326,0
+EL.US,D,20070222,000000,20.672,20.8219,20.3386,20.5213,3058840.9158275,0
+EL.US,D,20070223,000000,20.6106,20.9052,20.5679,20.81,1967765.645561,0
+EL.US,D,20070226,000000,20.9627,20.9796,20.7077,20.7871,2326499.6231151,0
+EL.US,D,20070227,000000,20.7871,21.0868,20.0351,20.1054,5740568.0896129,0
+EL.US,D,20070228,000000,20.542,21.1293,20.1779,21.0312,5228941.2005906,0
+EL.US,D,20070301,000000,20.6493,20.7822,20.3923,20.6106,5671585.5155368,0
+EL.US,D,20070302,000000,20.4637,20.6581,20.1779,20.1799,3020837.6585461,0
+EL.US,D,20070305,000000,20.0351,20.6363,19.9517,20.2315,3450991.2726094,0
+EL.US,D,20070306,000000,20.3883,20.8219,20.2364,20.7355,5570331.5179501,0
+EL.US,D,20070307,000000,20.663,20.9716,20.542,20.6453,39538759.812623,0
+EL.US,D,20070308,000000,20.8397,21.1443,20.6274,21.1235,4626729.7692827,0
+EL.US,D,20070309,000000,21.2276,21.3328,20.8139,20.9241,3824238.7733389,0
+EL.US,D,20070312,000000,20.8932,21.7208,20.8932,21.6762,5538009.7002617,0
+EL.US,D,20070313,000000,21.5898,21.5898,21.2039,21.2733,3098443.6843088,0
+EL.US,D,20070314,000000,21.3893,21.4063,20.928,21.2039,3638296.3522566,0
+EL.US,D,20070315,000000,21.2236,21.2693,20.9052,21.0491,4214334.0555546,0
+EL.US,D,20070316,000000,21.0272,21.1393,20.8884,21.0193,7297533.5011114,0
+EL.US,D,20070319,000000,21.1293,21.2197,20.9419,21.0868,2255216.0508856,0
+EL.US,D,20070320,000000,21.053,21.4777,21.0441,21.4518,2264323.2866782,0
+EL.US,D,20070321,000000,21.437,21.7446,21.3378,21.6425,3124927.8404533,0
+EL.US,D,20070322,000000,22.0234,22.0234,21.5551,21.7297,2080880.4168094,0
+EL.US,D,20070323,000000,21.7297,21.9321,21.5719,21.7446,3414800.1899579,0
+EL.US,D,20070326,000000,21.7208,21.7208,21.3288,21.4291,4588495.7066675,0
+EL.US,D,20070327,000000,21.2406,21.4558,21.2276,21.3666,3506290.8195584,0
+EL.US,D,20070328,000000,21.3428,21.4698,21.1582,21.3893,3468446.8078785,0
+EL.US,D,20070329,000000,21.5095,21.5372,21.2446,21.4291,5414618.5482983,0
+EL.US,D,20070330,000000,21.4142,21.5591,21.2197,21.4648,2282758.4847616,0
+EL.US,D,20070402,000000,21.5462,21.7446,21.4241,21.5759,2443209.515,0
+EL.US,D,20070403,000000,21.6612,21.6899,21.5223,21.6612,3733884.0285036,0
+EL.US,D,20070404,000000,21.5948,21.6939,21.5095,21.5759,1764526.934811,0
+EL.US,D,20070405,000000,21.6295,21.7346,21.5948,21.6562,1745407.3837946,0
+EL.US,D,20070409,000000,21.6762,21.7535,21.6255,21.6385,1770212.4059382,0
+EL.US,D,20070410,000000,21.7079,21.7346,21.5799,21.6851,1461600.4775171,0
+EL.US,D,20070411,000000,21.5948,21.7595,21.4737,21.5799,2440704.9243688,0
+EL.US,D,20070412,000000,21.6851,21.8239,21.5759,21.7645,2612080.4044473,0
+EL.US,D,20070413,000000,21.8032,21.9708,21.6899,21.9004,1959894.0750054,0
+EL.US,D,20070416,000000,21.7724,22.1048,21.7297,22.0819,1954769.9950176,0
+EL.US,D,20070417,000000,22.0779,22.2417,21.9281,22.1632,2118202.3448084,0
+EL.US,D,20070418,000000,22.1325,22.2714,22.0104,22.0264,1697501.6705966,0
+EL.US,D,20070419,000000,21.9658,22.1514,21.9321,22.0403,1269966.5380061,0
+EL.US,D,20070420,000000,22.1632,22.3905,22.0026,22.2764,1952293.6251259,0
+EL.US,D,20070423,000000,22.2555,22.5145,22.2555,22.4222,2270236.5394887,0
+EL.US,D,20070424,000000,22.4718,22.5244,22.1821,22.3418,1823926.5520571,0
+EL.US,D,20070425,000000,22.3995,22.7248,22.3995,22.6197,2690603.6042441,0
+EL.US,D,20070426,000000,22.9828,22.9828,22.3785,22.4123,1654142.5201101,0
+EL.US,D,20070427,000000,22.0403,22.5244,22.0403,22.3647,1673033.2815598,0
+EL.US,D,20070430,000000,22.3746,22.7824,22.3647,22.592,2256127.1776183,0
+EL.US,D,20070501,000000,22.5959,22.6277,22.1961,22.3468,4009496.8414883,0
+EL.US,D,20070502,000000,22.592,22.592,22.2318,22.4083,11392102.76973,0
+EL.US,D,20070503,000000,21.0193,21.3477,20.0975,20.7822,16426270.473539,0
+EL.US,D,20070504,000000,21.0014,21.2039,20.8665,21.0579,6347560.9205002,0
+EL.US,D,20070507,000000,21.0916,21.2236,20.9369,21.0014,4466836.0986495,0
+EL.US,D,20070508,000000,21.0242,21.0441,20.796,20.9012,4551802.698006,0
+EL.US,D,20070509,000000,20.8714,21.0441,20.684,20.81,5070539.1976171,0
+EL.US,D,20070510,000000,20.6581,20.7594,20.5163,20.6493,4811307.5160332,0
+EL.US,D,20070511,000000,20.6532,20.7474,20.5113,20.676,3538384.8555637,0
+EL.US,D,20070514,000000,20.6453,20.7871,20.5887,20.7355,2592052.7503488,0
+EL.US,D,20070515,000000,20.6581,20.801,20.5857,20.6581,3167409.1243645,0
+EL.US,D,20070516,000000,20.676,20.8219,20.5857,20.6363,3660148.2755876,0
+EL.US,D,20070517,000000,20.5857,20.7395,20.4776,20.6363,3088511.9997692,0
+EL.US,D,20070518,000000,20.7395,20.8536,20.6413,20.6493,1898350.6894403,0
+EL.US,D,20070521,000000,20.6939,20.7782,20.4508,20.7227,1860569.1665408,0
+EL.US,D,20070522,000000,20.8714,21.0242,20.684,20.7643,2174643.8238239,0
+EL.US,D,20070523,000000,20.8764,20.9191,20.6453,20.668,1685325.4293826,0
+EL.US,D,20070524,000000,20.668,20.9092,20.4637,20.6363,3176965.8762221,0
+EL.US,D,20070525,000000,20.6581,20.9012,20.6581,20.7594,1363510.2264059,0
+EL.US,D,20070529,000000,20.8219,21.0014,20.7921,20.8447,1408796.4502474,0
+EL.US,D,20070530,000000,20.7594,20.9756,20.7594,20.8259,1833717.1328991,0
+EL.US,D,20070531,000000,20.7643,20.9092,20.7177,20.7822,3370647.8351144,0
+EL.US,D,20070601,000000,20.7444,20.9141,20.6274,20.7444,3186299.8858142,0
+EL.US,D,20070604,000000,20.6493,20.8576,20.6493,20.81,1934534.7169071,0
+EL.US,D,20070605,000000,20.8139,20.8884,20.5013,20.5321,2651001.8436463,0
+EL.US,D,20070606,000000,20.4458,20.555,20.2464,20.2553,2250663.4408729,0
+EL.US,D,20070607,000000,20.2603,20.3258,20.0837,20.0837,2822648.4444009,0
+EL.US,D,20070608,000000,20.0837,20.2186,19.9557,20.1888,2623232.6359707,0
+EL.US,D,20070611,000000,20.0668,20.431,20.05,20.414,3230427.0435688,0
+EL.US,D,20070612,000000,20.6363,20.6363,20.2414,20.2731,3652476.2659757,0
+EL.US,D,20070613,000000,20.2841,20.547,20.1988,20.547,3042453.7371254,0
+EL.US,D,20070614,000000,20.547,20.5807,20.3535,20.4091,2496462.0504512,0
+EL.US,D,20070615,000000,20.4597,20.537,20.1551,20.2414,4013141.3484189,0
+EL.US,D,20070618,000000,20.2265,20.3208,20.2156,20.2881,1512351.4459875,0
+EL.US,D,20070619,000000,20.2931,20.3298,20.1094,20.2771,2440249.3610024,0
+EL.US,D,20070620,000000,20.3208,20.3783,20.0221,20.0221,2083158.2336411,0
+EL.US,D,20070621,000000,20.0271,20.1501,19.8991,20.1461,1430418.5761281,0
+EL.US,D,20070622,000000,19.7949,20.1324,19.79,19.9557,2262730.8306631,0
+EL.US,D,20070625,000000,19.9597,20.0975,19.8634,19.8991,2539250.7388463,0
+EL.US,D,20070626,000000,19.9736,20.0837,19.787,19.8634,2147169.9260295,0
+EL.US,D,20070627,000000,19.8089,19.8634,19.6272,19.8089,2702434.1413992,0
+EL.US,D,20070628,000000,19.7949,20.3019,19.7682,20.1234,2077695.5047792,0
+EL.US,D,20070629,000000,20.1324,20.3346,19.8237,19.9944,2298459.2947635,0
+EL.US,D,20070702,000000,19.9914,20.0301,19.8634,20.0132,1697161.0059554,0
+EL.US,D,20070703,000000,19.9339,20.1025,19.6828,19.8455,1367379.4913691,0
+EL.US,D,20070705,000000,19.8724,20.1501,19.8724,20.1501,1544444.4741092,0
+EL.US,D,20070706,000000,20.1363,20.2603,20.0271,20.2464,1548997.0841219,0
+EL.US,D,20070709,000000,20.4041,20.4408,20.3346,20.3783,1967992.4193606,0
+EL.US,D,20070710,000000,20.2514,20.3208,20.0927,20.1363,1888335.3505658,0
+EL.US,D,20070711,000000,20.0837,20.672,19.9686,20.4726,2278656.3986975,0
+EL.US,D,20070712,000000,20.551,20.7693,20.1888,20.7594,2742288.880769,0
+EL.US,D,20070713,000000,20.6939,20.7127,20.4637,20.6987,1714429.0748834,0
+EL.US,D,20070716,000000,20.5857,20.7177,20.5321,20.676,1389454.1569655,0
+EL.US,D,20070717,000000,20.7395,21.0819,20.6453,20.8615,2196721.513071,0
+EL.US,D,20070718,000000,20.6939,20.8487,20.5727,20.7444,1701710.5923174,0
+EL.US,D,20070719,000000,20.8714,20.9319,20.7395,20.8665,1145473.7693183,0
+EL.US,D,20070720,000000,20.8576,20.9092,20.6363,20.7027,2021935.3550461,0
+EL.US,D,20070723,000000,20.7494,20.8139,20.6204,20.6453,2375157.2174443,0
+EL.US,D,20070724,000000,20.6453,20.7227,20.542,20.5679,3108523.5277309,0
+EL.US,D,20070725,000000,20.6154,20.805,20.4359,20.4726,3550219.4242529,0
+EL.US,D,20070726,000000,20.2691,20.4984,20.1411,20.3625,4176555.5563057,0
+EL.US,D,20070727,000000,20.2771,20.4557,20.1363,20.1363,3908904.0155129,0
+EL.US,D,20070730,000000,20.0132,20.0718,19.782,19.9944,2148864.1782836,0
+EL.US,D,20070731,000000,20.1551,20.1988,19.7502,19.782,3676705.7866102,0
+EL.US,D,20070801,000000,19.7215,19.919,19.5965,19.7682,3910726.2689783,0
+EL.US,D,20070802,000000,19.8684,19.8763,19.5488,19.6878,2819418.1776108,0
+EL.US,D,20070803,000000,19.7682,19.782,19.4904,19.5698,4476747.6255181,0
+EL.US,D,20070806,000000,19.5728,19.8187,19.5528,19.7592,3118473.3541745,0
+EL.US,D,20070807,000000,19.66,19.7037,19.2849,19.5439,4444655.60528,0
+EL.US,D,20070808,000000,19.1966,19.6412,19.0816,19.3296,4749178.5501232,0
+EL.US,D,20070809,000000,19.2393,19.2661,18.7184,19.0032,5831378.3978146,0
+EL.US,D,20070810,000000,18.2204,19.2939,18.2204,19.0459,7990324.4352873,0
+EL.US,D,20070813,000000,19.0626,19.7592,18.9109,19.4288,2576801.456412,0
+EL.US,D,20070814,000000,19.4992,19.6511,19.3018,19.3921,2407933.5906154,0
+EL.US,D,20070815,000000,19.4288,19.4288,18.9565,18.9615,3464640.0316957,0
+EL.US,D,20070816,000000,17.9604,18.0647,16.871,17.7065,10585789.879349,0
+EL.US,D,20070817,000000,17.9297,18.0387,17.0784,17.7113,6103123.9616031,0
+EL.US,D,20070820,000000,17.8403,18.0724,17.6221,17.9793,3293946.888783,0
+EL.US,D,20070821,000000,17.8403,18.3126,17.8106,18.2024,2764568.1467268,0
+EL.US,D,20070822,000000,17.9654,18.2441,17.9078,18.1678,2145062.4415185,0
+EL.US,D,20070823,000000,18.3086,18.5636,18.1717,18.3999,3506065.0536423,0
+EL.US,D,20070824,000000,18.4713,18.8057,18.3633,18.76,1382625.7458882,0
+EL.US,D,20070827,000000,18.7919,18.9059,18.5636,18.638,2793575.0354066,0
+EL.US,D,20070828,000000,18.5944,18.7313,18.136,18.136,2425909.1937983,0
+EL.US,D,20070829,000000,18.2392,18.3633,17.9793,18.2938,2675352.3103073,0
+EL.US,D,20070830,000000,18.2759,18.3633,18.0338,18.2581,2791650.9857023,0
+EL.US,D,20070831,000000,18.2759,18.4188,18.1717,18.2759,2653728.1686594,0
+EL.US,D,20070904,000000,18.3493,18.4426,17.6608,18.4049,14387271.649926,0
+EL.US,D,20070905,000000,18.2491,18.3633,18.1024,18.2204,2558141.500296,0
+EL.US,D,20070906,000000,18.2244,18.2759,17.8612,18.1063,2619138.612975,0
+EL.US,D,20070907,000000,17.9704,18.1886,17.8711,17.9554,2851736.9716485,0
+EL.US,D,20070910,000000,17.9743,18.1221,17.5595,17.6608,3295088.8208495,0
+EL.US,D,20070911,000000,17.756,17.7917,17.5457,17.6221,4433504.3816402,0
+EL.US,D,20070912,000000,17.5774,17.9049,17.4128,17.7113,2973495.3522547,0
+EL.US,D,20070913,000000,17.8245,17.9554,17.6658,17.8057,2975771.1533193,0
+EL.US,D,20070914,000000,17.5774,17.6975,17.4128,17.6151,2927746.509862,0
+EL.US,D,20070917,000000,17.5228,17.8007,17.4693,17.6448,2300733.080061,0
+EL.US,D,20070918,000000,17.7213,18.2204,17.6835,18.2204,2498055.5143498,0
+EL.US,D,20070919,000000,18.3841,18.3841,17.9842,18.0764,3473522.5094557,0
+EL.US,D,20070920,000000,17.9941,18.14,17.8007,17.8523,2720414.7839999,0
+EL.US,D,20070921,000000,17.889,18.9516,17.8523,18.7085,6828233.6898166,0
+EL.US,D,20070924,000000,18.6757,18.8325,18.5497,18.6223,3209513.4598265,0
+EL.US,D,20070925,000000,18.5419,18.8325,18.3086,18.76,3351074.7364986,0
+EL.US,D,20070926,000000,18.8792,18.9337,18.4943,18.6996,3499912.9324297,0
+EL.US,D,20070927,000000,18.7353,18.8147,18.651,18.8008,1924754.2149005,0
+EL.US,D,20070928,000000,18.778,18.7919,18.5319,18.656,2942858.7158684,0
+EL.US,D,20071001,000000,18.7968,18.9615,18.5497,18.8534,2172372.0542935,0
+EL.US,D,20071002,000000,18.9516,19.1529,18.8494,18.9109,2139367.8994392,0
+EL.US,D,20071003,000000,18.9209,19.2304,18.76,19.2304,2368943.6153347,0
+EL.US,D,20071004,000000,19.2353,19.7165,19.1529,19.4011,3246834.3799419,0
+EL.US,D,20071005,000000,19.3971,19.5301,19.2483,19.3168,1367379.4913691,0
+EL.US,D,20071008,000000,19.2661,19.4198,19.2393,19.2849,1160265.4683546,0
+EL.US,D,20071009,000000,19.2969,19.4428,18.9337,19.0716,3774395.9079505,0
+EL.US,D,20071010,000000,18.9615,19.0489,18.8494,18.9209,3319436.2638598,0
+EL.US,D,20071011,000000,19.0489,19.0676,18.8057,18.9565,2207194.4310789,0
+EL.US,D,20071012,000000,18.8652,19.0369,18.8534,18.9565,1960935.2187166,0
+EL.US,D,20071015,000000,18.9426,18.9426,18.6867,18.8494,3031537.3503537,0
+EL.US,D,20071016,000000,18.778,18.8494,18.508,18.5756,3116878.8823923,0
+EL.US,D,20071017,000000,18.6966,18.6966,18.4099,18.4585,1660059.8044547,0
+EL.US,D,20071018,000000,18.3454,19.2711,18.3454,19.2046,3302828.3586595,0
+EL.US,D,20071019,000000,19.1599,19.4388,19.1569,19.1877,3221117.223182,0
+EL.US,D,20071022,000000,19.1015,19.4854,18.9695,19.4854,2209925.7955099,0
+EL.US,D,20071023,000000,19.5825,19.6134,19.3475,19.4665,2528786.8917902,0
+EL.US,D,20071024,000000,19.4248,19.6649,18.773,19.0319,3900251.3352031,0
+EL.US,D,20071025,000000,19.7732,20.672,19.6015,19.6491,8430029.7617904,0
+EL.US,D,20071026,000000,19.9269,20.173,19.5658,19.8237,2082700.6545076,0
+EL.US,D,20071029,000000,19.9041,19.9774,19.4615,19.5568,2671483.0453441,0
+EL.US,D,20071030,000000,19.5231,19.6232,19.2711,19.3068,2245198.6962439,0
+EL.US,D,20071031,000000,18.8792,19.2899,18.8405,19.2899,3086838.9130699,0
+EL.US,D,20071101,000000,19.2264,19.2264,18.901,18.9745,2627559.4800674,0
+EL.US,D,20071102,000000,18.9784,19.0626,18.3404,18.5448,3365412.8879357,0
+EL.US,D,20071105,000000,18.5369,18.6133,18.1837,18.3454,2387598.5320329,0
+EL.US,D,20071106,000000,18.3791,18.4893,18.3454,18.4376,2151456.454784,0
+EL.US,D,20071107,000000,18.2531,18.3633,18.0974,18.1141,3459634.8819672,0
+EL.US,D,20071108,000000,18.1321,18.2293,17.8483,18.0517,2821013.6572766,0
+EL.US,D,20071109,000000,19.1599,19.8237,18.7879,19.4428,8892636.2184041,0
+EL.US,D,20071112,000000,19.3068,19.41,18.8702,18.894,3986061.5330941,0
+EL.US,D,20071113,000000,19.0112,19.5389,18.9109,19.535,4721526.2569399,0
+EL.US,D,20071114,000000,19.6918,19.6918,19.3643,19.3743,2730202.3411913,0
+EL.US,D,20071115,000000,19.2483,19.4953,19.1828,19.2562,2316667.7190473,0
+EL.US,D,20071116,000000,19.3871,19.9914,19.3336,19.5875,3509475.7315885,0
+EL.US,D,20071119,000000,19.4715,19.5092,18.8455,18.8494,3051563.9965686,0
+EL.US,D,20071120,000000,18.9109,19.0626,18.5716,18.8494,2427730.4393801,0
+EL.US,D,20071121,000000,18.76,18.8583,18.514,18.5547,2464597.8118963,0
+EL.US,D,20071123,000000,18.656,18.6817,18.4139,18.4326,1265192.1936115,0
+EL.US,D,20071126,000000,18.4188,18.7263,18.388,18.523,3465562.2451474,0
+EL.US,D,20071127,000000,18.5796,18.8613,18.4277,18.6083,4384156.3870767,0
+EL.US,D,20071128,000000,18.783,19.3783,17.3433,19.3783,3336692.2381853,0
+EL.US,D,20071129,000000,19.2393,19.3336,19.0459,19.2483,2655452.6574201,0
+EL.US,D,20071130,000000,19.3425,19.7592,19.3425,19.7165,3480597.8520037,0
+EL.US,D,20071203,000000,19.6312,19.7255,19.0588,19.1649,3612121.6163632,0
+EL.US,D,20071204,000000,19.1649,19.5042,19.0072,19.2195,2577466.6595575,0
+EL.US,D,20071205,000000,19.2711,19.3514,18.9745,19.1222,2243835.0297956,0
+EL.US,D,20071206,000000,19.1123,19.1173,18.8405,18.9833,2138199.7624003,0
+EL.US,D,20071207,000000,18.8613,19.2096,18.6133,19.1402,5071814.1703128,0
+EL.US,D,20071210,000000,19.2224,19.4198,19.0588,19.3425,2784598.824476,0
+EL.US,D,20071211,000000,19.3336,19.6828,19.0201,19.1034,2341977.6908516,0
+EL.US,D,20071212,000000,19.5698,19.6442,19.2264,19.5389,3473799.677433,0
+EL.US,D,20071213,000000,19.3871,19.4854,19.2483,19.4428,1838267.7271448,0
+EL.US,D,20071214,000000,19.4338,19.4338,18.9426,19.0229,3440521.378252,0
+EL.US,D,20071217,000000,18.894,18.9209,18.647,18.7968,3307148.1475713,0
+EL.US,D,20071218,000000,18.894,19.0419,18.4753,18.9932,3872307.7636726,0
+EL.US,D,20071219,000000,19.0965,19.2969,18.8147,19.0716,3852160.1714312,0
+EL.US,D,20071220,000000,19.0965,19.4468,19.0459,19.4388,2593762.1208561,0
+EL.US,D,20071221,000000,19.6312,19.8138,19.4388,19.7502,3550276.8736154,0
+EL.US,D,20071224,000000,19.7732,19.8991,19.4288,19.5825,872061.16613169,0
+EL.US,D,20071226,000000,19.4992,19.6312,19.3514,19.4805,2842681.1379172,0
+EL.US,D,20071227,000000,19.3743,19.5439,19.1123,19.2393,2056885.7330429,0
+EL.US,D,20071228,000000,19.4854,19.4854,19.1173,19.2483,939958.24962023,0
+EL.US,D,20071231,000000,19.2443,19.2751,19.0716,19.1599,1111562.5192656,0
+EL.US,D,20080102,000000,19.149,19.1649,18.7492,18.9476,2029898.6430051,0
+EL.US,D,20080103,000000,19.0369,19.2096,18.9516,19.0032,2875677.2297031,0
+EL.US,D,20080104,000000,18.8613,19.0419,18.2392,18.396,7443531.4811877,0
+EL.US,D,20080107,000000,18.4713,18.4713,18.1489,18.4228,3839674.5099661,0
+EL.US,D,20080108,000000,18.5031,18.647,18.2997,18.3841,3708374.4957556,0
+EL.US,D,20080109,000000,18.4228,18.4793,18.1024,18.4376,4382746.3579849,0
+EL.US,D,20080110,000000,18.3126,18.5319,18.1678,18.3751,3984640.4172833,0
+EL.US,D,20080111,000000,18.2392,18.3493,17.0338,17.0338,10627213.893413,0
+EL.US,D,20080114,000000,17.0019,17.3304,16.6329,16.9514,5330842.2594188,0
+EL.US,D,20080115,000000,16.7926,16.8591,16.3729,16.7163,7302557.8006274,0
+EL.US,D,20080116,000000,17.1369,17.5695,16.8055,17.0426,5586006.1229795,0
+EL.US,D,20080117,000000,17.1369,17.2629,16.6983,16.8422,5618351.1219897,0
+EL.US,D,20080118,000000,17.0169,17.2004,16.7301,17.0386,5373461.6233769,0
+EL.US,D,20080122,000000,16.3322,17.3849,16.2667,17.2272,5921117.3257985,0
+EL.US,D,20080123,000000,16.7628,18.1221,16.5923,18.0557,7646145.3041343,0
+EL.US,D,20080124,000000,18.02,18.02,17.0744,17.1696,5820224.1505241,0
+EL.US,D,20080125,000000,17.2272,17.6658,17.0308,17.2411,4163224.280539,0
+EL.US,D,20080128,000000,17.3304,17.5318,16.9792,17.5041,3591123.3704023,0
+EL.US,D,20080129,000000,18.5547,19.0032,18.006,18.1024,5488601.232685,0
+EL.US,D,20080130,000000,18.0288,18.2074,17.8106,17.8562,3331429.0702671,0
+EL.US,D,20080131,000000,17.5904,18.9665,17.5904,18.5497,7650665.6618733,0
+EL.US,D,20080201,000000,19.8783,20.1461,19.1569,19.6948,12110725.75939,0
+EL.US,D,20080204,000000,19.8357,19.9914,19.3068,19.3743,7001049.4354937,0
+EL.US,D,20080205,000000,19.1173,19.4051,18.6917,18.9784,7864690.7424165,0
+EL.US,D,20080206,000000,19.1302,19.5825,19.0419,19.1569,5461994.114747,0
+EL.US,D,20080207,000000,19.0915,19.6134,18.9932,19.4546,5730056.8720298,0
+EL.US,D,20080208,000000,19.4198,19.4228,18.9972,19.1352,2828563.7129785,0
+EL.US,D,20080211,000000,19.1352,19.3475,19.0459,19.2661,2923636.3607294,0
+EL.US,D,20080212,000000,19.3554,19.5389,19.1073,19.2611,4495465.0309966,0
+EL.US,D,20080213,000000,19.4715,19.5915,19.2224,19.2899,2572881.7972711,0
+EL.US,D,20080214,000000,19.3336,19.3514,19.1015,19.1173,4030727.90855,0
+EL.US,D,20080215,000000,19.0152,19.1877,18.9476,19.0915,2756791.3172253,0
+EL.US,D,20080219,000000,19.3296,19.3296,18.6183,18.7224,3488780.8585774,0
+EL.US,D,20080220,000000,18.5448,18.6252,18.3543,18.4713,4211738.7554035,0
+EL.US,D,20080221,000000,18.519,18.7224,18.3633,18.4188,2745282.2949239,0
+EL.US,D,20080222,000000,18.4228,18.6757,18.2293,18.6757,2349733.3547984,0
+EL.US,D,20080225,000000,18.6708,19.0539,18.634,18.9159,3416279.7630149,0
+EL.US,D,20080226,000000,18.8275,19.2146,18.8147,19.1222,2088222.8484992,0
+EL.US,D,20080227,000000,19.0459,19.3921,18.9209,19.0032,5265587.8466085,0
+EL.US,D,20080228,000000,18.7879,19.0032,18.7522,18.8275,1750332.9107222,0
+EL.US,D,20080229,000000,18.656,18.8008,18.4625,18.7085,3611122.8037612,0
+EL.US,D,20080303,000000,18.647,19.0866,18.638,19.0816,3671875.0007366,0
+EL.US,D,20080304,000000,18.894,19.0866,18.8583,19.0201,4933638.374498,0
+EL.US,D,20080305,000000,18.8742,19.4288,18.8742,19.3336,4130851.0607894,0
+EL.US,D,20080306,000000,19.2443,19.2661,19.1123,19.1569,5772552.2663106,0
+EL.US,D,20080307,000000,19.1402,19.3296,18.9109,19.2146,4865575.9981066,0
+EL.US,D,20080310,000000,19.3206,19.4468,19.1779,19.3594,4130291.6854169,0
+EL.US,D,20080311,000000,19.5528,19.7682,19.3425,19.7592,4700244.7957003,0
+EL.US,D,20080312,000000,19.7642,20.0588,19.7404,19.8237,2894921.7582803,0
+EL.US,D,20080313,000000,19.6699,20.0975,19.6312,20.0132,4380925.1124031,0
+EL.US,D,20080314,000000,20.1144,20.1144,19.3296,19.4755,4922565.7657754,0
+EL.US,D,20080317,000000,19.0539,19.6272,18.9426,19.4665,4475586.5436641,0
+EL.US,D,20080318,000000,19.7453,19.9299,19.5389,19.9299,3124227.3613833,0
+EL.US,D,20080319,000000,20.1234,20.1234,19.5231,19.5488,4029110.2554461,0
+EL.US,D,20080320,000000,19.5728,19.9269,19.4011,19.914,4446878.9963998,0
+EL.US,D,20080324,000000,19.9914,20.0083,19.8495,19.9041,3325264.8544517,0
+EL.US,D,20080325,000000,19.8783,19.9299,19.6749,19.79,2924802.4820012,0
+EL.US,D,20080326,000000,19.6828,19.8952,19.6232,19.8634,2306368.1570105,0
+EL.US,D,20080327,000000,20.0588,20.5013,19.9774,20.1054,5633825.1581919,0
+EL.US,D,20080328,000000,20.2186,20.2881,19.5389,19.8952,4212368.6826246,0
+EL.US,D,20080331,000000,20.1681,20.2931,20.0221,20.1461,3673636.7811888,0
+EL.US,D,20080401,000000,20.414,20.8259,20.0887,20.8259,5899430.6953704,0
+EL.US,D,20080402,000000,20.8447,20.9319,20.563,20.6363,3299974.032435,0
+EL.US,D,20080403,000000,20.663,21.0769,20.431,20.9876,3867781.3586323,0
+EL.US,D,20080404,000000,21.0014,21.0014,20.0301,20.7693,2835606.8032527,0
+EL.US,D,20080407,000000,20.4597,20.547,20.1054,20.2186,5285017.8257596,0
+EL.US,D,20080408,000000,20.1094,20.2771,20.1094,20.2603,2667691.3874145,0
+EL.US,D,20080409,000000,19.7732,19.9229,19.2849,19.6134,6254240.9822494,0
+EL.US,D,20080410,000000,19.7542,20.045,19.6699,19.9647,3800550.4861728,0
+EL.US,D,20080411,000000,19.8724,20.0668,19.7949,19.9388,3327009.5008834,0
+EL.US,D,20080414,000000,19.9984,20.2464,19.9647,20.1848,2027014.0802739,0
+EL.US,D,20080415,000000,20.1779,20.2553,19.6095,19.7592,4129154.7927682,0
+EL.US,D,20080416,000000,19.9041,19.9736,19.3514,19.6649,4721013.244211,0
+EL.US,D,20080417,000000,19.6948,19.6948,19.3168,19.5915,3817040.4689974,0
+EL.US,D,20080418,000000,19.7732,19.8406,19.4011,19.4854,2881179.2660235,0
+EL.US,D,20080421,000000,19.4854,19.5825,19.3554,19.5181,1842578.4451046,0
+EL.US,D,20080422,000000,19.5042,19.5965,19.2562,19.4198,2862552.5700649,0
+EL.US,D,20080423,000000,19.4248,19.4904,19.3018,19.3336,2247335.4093781,0
+EL.US,D,20080424,000000,19.4228,19.9944,19.415,19.8317,2521751.8645844,0
+EL.US,D,20080425,000000,19.9557,20.0588,19.782,20.0588,2390426.653285,0
+EL.US,D,20080428,000000,19.9686,20.2553,19.7592,20.173,1934231.3439574,0
+EL.US,D,20080429,000000,20.0927,20.4885,20.0638,20.3833,3165418.5543456,0
+EL.US,D,20080430,000000,20.3158,20.4041,20.04,20.04,3771536.5423083,0
+EL.US,D,20080501,000000,20.04,20.04,19.6511,19.8822,3768719.5077752,0
+EL.US,D,20080502,000000,19.8783,19.8912,19.3336,19.4755,6514440.2320451,0
+EL.US,D,20080505,000000,19.4953,20.0083,19.3921,19.9477,6373590.5211619,0
+EL.US,D,20080506,000000,20.1988,21.5095,20.1848,21.3845,13266981.866968,0
+EL.US,D,20080507,000000,21.3517,21.5045,20.7027,20.928,6854647.2941123,0
+EL.US,D,20080508,000000,21.0868,21.0916,20.6532,21.0054,3326513.6221749,0
+EL.US,D,20080509,000000,20.801,21.2316,20.7267,21.1275,4405904.4984016,0
+EL.US,D,20080512,000000,21.1086,21.4558,20.9796,21.4191,2853368.7351222,0
+EL.US,D,20080513,000000,21.3893,21.5679,21.1136,21.3893,5086374.0561316,0
+EL.US,D,20080514,000000,21.3666,21.4142,20.9915,21.0242,4272510.1021662,0
+EL.US,D,20080515,000000,21.0916,21.2564,20.8536,21.2039,3006372.5137812,0
+EL.US,D,20080516,000000,21.0868,21.5125,20.8932,21.1136,2111106.8445892,0
+EL.US,D,20080519,000000,21.0769,21.3288,20.9559,21.0441,2883826.9761195,0
+EL.US,D,20080520,000000,20.9012,21.1343,20.7306,20.7693,2037053.6083538,0
+EL.US,D,20080521,000000,20.8714,20.9826,20.542,20.5857,2612327.3359181,0
+EL.US,D,20080522,000000,20.4091,20.9012,20.4091,20.7822,2584336.3938606,0
+EL.US,D,20080523,000000,20.7127,20.7395,20.4458,20.4508,1587998.1461216,0
+EL.US,D,20080527,000000,20.4408,20.8347,20.4408,20.6274,1525925.6216907,0
+EL.US,D,20080528,000000,20.6274,20.676,20.4835,20.555,1467396.8158352,0
+EL.US,D,20080529,000000,20.559,21.4142,20.423,21.0014,3785968.4269158,0
+EL.US,D,20080530,000000,20.9627,21.0679,20.8814,20.9141,2494795.0110531,0
+EL.US,D,20080602,000000,20.9191,20.9627,20.6056,20.7227,1719274.9790104,0
+EL.US,D,20080603,000000,20.8139,20.8139,20.4984,20.6493,2795583.7473294,0
+EL.US,D,20080604,000000,20.6274,20.7693,20.4885,20.679,3560022.0996976,0
+EL.US,D,20080605,000000,20.6313,21.0769,20.5857,20.928,1830709.6083745,0
+EL.US,D,20080606,000000,20.7643,20.805,20.3158,20.3158,3480258.1952461,0
+EL.US,D,20080609,000000,20.2731,20.676,20.2186,20.6313,3502454.8147524,0
+EL.US,D,20080610,000000,20.3833,21.2603,20.3833,21.2197,5798840.8930457,0
+EL.US,D,20080611,000000,21.0956,21.2406,20.8714,20.9469,3883782.5179332,0
+EL.US,D,20080612,000000,21.0054,21.2236,20.8615,20.9319,2138207.8254687,0
+EL.US,D,20080613,000000,21.0242,21.5173,21.0054,21.4598,4127341.6102548,0
+EL.US,D,20080616,000000,21.2603,21.7208,21.1275,21.4142,5492751.6971598,0
+EL.US,D,20080617,000000,21.5292,21.5511,20.9519,21.0956,4766732.8579806,0
+EL.US,D,20080618,000000,21.0441,21.0441,20.4458,20.6581,4252513.692458,0
+EL.US,D,20080619,000000,20.6244,20.8814,20.5321,20.7782,2190588.5416457,0
+EL.US,D,20080620,000000,20.5937,20.8307,20.1888,20.2315,2607874.5063771,0
+EL.US,D,20080623,000000,20.3486,20.431,20.0588,20.1411,1700224.9719591,0
+EL.US,D,20080624,000000,20.0034,20.3158,19.8952,20.0747,2634707.3902312,0
+EL.US,D,20080625,000000,20.1054,20.7494,20.0797,20.5163,4151240.5450837,0
+EL.US,D,20080626,000000,20.3108,20.3208,20.0034,20.2771,4515700.3091073,0
+EL.US,D,20080627,000000,20.3069,21.1682,20.2653,20.2653,5006432.7641746,0
+EL.US,D,20080630,000000,20.3069,20.6274,20.0588,20.4091,2789699.723142,0
+EL.US,D,20080701,000000,20.1631,20.423,20.05,20.2653,3779285.1510702,0
+EL.US,D,20080702,000000,20.3346,20.4091,19.4992,19.6878,5463698.4458365,0
+EL.US,D,20080703,000000,19.8187,20.3019,19.7355,20.1234,2937718.5097438,0
+EL.US,D,20080707,000000,20.2226,20.2791,19.8406,19.9874,3670585.9176713,0
+EL.US,D,20080708,000000,19.9229,20.1054,19.4595,19.9984,4399842.0788252,0
+EL.US,D,20080709,000000,20.0034,20.3783,19.8455,20.2364,4659922.3983616,0
+EL.US,D,20080710,000000,20.1274,20.1274,19.4904,19.6649,4593534.1165532,0
+EL.US,D,20080711,000000,19.5132,19.5568,18.7135,18.8455,8824596.015451,0
+EL.US,D,20080714,000000,18.898,19.149,18.5369,18.8057,4658636.3389469,0
+EL.US,D,20080715,000000,18.4982,18.773,17.9049,18.523,5984034.4566475,0
+EL.US,D,20080716,000000,18.2342,18.894,18.2342,18.8583,5954494.3975678,0
+EL.US,D,20080717,000000,18.8494,19.3514,18.6183,19.3376,5241586.1076572,0
+EL.US,D,20080718,000000,19.1916,19.2969,18.5716,19.0716,5534513.3522135,0
+EL.US,D,20080721,000000,19.1441,19.2899,18.783,19.0319,3819612.5878267,0
+EL.US,D,20080722,000000,18.9377,19.2096,18.8583,19.1966,2906770.4373393,0
+EL.US,D,20080723,000000,19.2562,19.7542,19.1402,19.5092,3631542.5245623,0
+EL.US,D,20080724,000000,19.4228,19.5181,18.8792,18.9337,3738507.1903651,0
+EL.US,D,20080725,000000,19.0112,19.1262,18.7452,18.8534,3068857.2625856,0
+EL.US,D,20080728,000000,18.8613,18.9377,18.7562,18.7562,2407801.5578699,0
+EL.US,D,20080729,000000,18.8275,19.2006,18.8147,19.1441,3506374.4738934,0
+EL.US,D,20080730,000000,19.2483,19.6055,19.2046,19.4755,3789064.6451932,0
+EL.US,D,20080731,000000,19.3336,19.66,19.2096,19.3783,2630269.6789436,0
+EL.US,D,20080801,000000,19.3693,19.7165,19.2711,19.415,2947070.6612399,0
+EL.US,D,20080804,000000,19.4715,19.9299,19.2264,19.6699,3623314.1632286,0
+EL.US,D,20080805,000000,19.8535,20.5857,19.79,20.3208,5829992.5579281,0
+EL.US,D,20080806,000000,20.3108,20.4091,20.1461,20.3883,3566704.3676596,0
+EL.US,D,20080807,000000,20.2691,20.3298,19.8952,20.1274,2781956.1537978,0
+EL.US,D,20080808,000000,20.0927,20.5937,20.0927,20.3833,2614542.6639694,0
+EL.US,D,20080811,000000,20.3108,20.3108,19.8277,20.0539,4944016.551452,0
+EL.US,D,20080812,000000,19.7732,20.0797,19.3783,19.9517,4163760.4745896,0
+EL.US,D,20080813,000000,19.9041,20.05,19.5042,19.7542,5123844.1430131,0
+EL.US,D,20080814,000000,21.0916,22.6277,20.7693,22.5195,27166635.422007,0
+EL.US,D,20080815,000000,22.4361,22.8657,22.4361,22.8389,9303739.8254162,0
+EL.US,D,20080818,000000,22.7507,22.7507,22.1097,22.2278,6027782.6501859,0
+EL.US,D,20080819,000000,22.1821,22.4043,22.0403,22.1961,4667337.3976672,0
+EL.US,D,20080820,000000,22.2001,22.4123,22.0234,22.0571,3021395.0181513,0
+EL.US,D,20080821,000000,21.9034,22.0234,21.7535,21.9976,5414432.0898408,0
+EL.US,D,20080822,000000,22.1235,22.2585,22.0353,22.1632,3686269.5936526,0
+EL.US,D,20080825,000000,22.1712,22.1712,21.8071,21.9281,2289213.978924,0
+EL.US,D,20080826,000000,21.8835,22.0403,21.7724,21.7812,2321394.6929149,0
+EL.US,D,20080827,000000,21.7982,22.0531,21.6939,21.7724,1989904.8157048,0
+EL.US,D,20080828,000000,21.8557,22.1018,21.816,21.9926,3698084.0046708,0
+EL.US,D,20080829,000000,21.9132,22.2178,21.8656,21.8656,2702243.6514075,0
+EL.US,D,20080902,000000,22.1424,22.3111,21.7535,21.8369,4601834.0376191,0
+EL.US,D,20080903,000000,21.7495,22.2635,21.7257,22.2368,3456800.7134138,0
+EL.US,D,20080904,000000,22.7824,24.0554,22.2893,22.4123,8235208.8944823,0
+EL.US,D,20080905,000000,22.4083,23.2626,22.4083,23.1853,7132386.7413957,0
+EL.US,D,20080908,000000,23.33,23.6585,22.7944,23.6119,7309713.7738597,0
+EL.US,D,20080909,000000,23.6188,23.8827,22.8707,23.0106,7036392.8880765,0
+EL.US,D,20080910,000000,22.8886,23.2824,22.7944,22.8161,4259727.1150528,0
+EL.US,D,20080911,000000,22.7507,23.211,22.4877,23.211,3853385.7578326,0
+EL.US,D,20080912,000000,22.9878,23.4759,22.9828,23.471,3592284.4522563,0
+EL.US,D,20080915,000000,23.1893,23.8827,23.1893,23.5582,4679661.7977637,0
+EL.US,D,20080916,000000,23.2824,23.4987,22.6634,22.9878,6113973.8280603,0
+EL.US,D,20080917,000000,22.9253,22.9253,22.1564,22.1594,6357900.7978792,0
+EL.US,D,20080918,000000,22.3468,22.7248,22.1285,22.6763,5429656.1709217,0
+EL.US,D,20080919,000000,22.6851,23.4184,22.1514,22.3905,6043564.090872,0
+EL.US,D,20080922,000000,22.204,22.7507,21.9232,21.9421,2750535.3840066,0
+EL.US,D,20080923,000000,21.7932,22.4361,21.7892,21.8447,2510056.3838255,0
+EL.US,D,20080924,000000,21.8409,22.3161,21.6851,22.1632,3723948.3124297,0
+EL.US,D,20080925,000000,22.1921,22.4768,21.9837,22.2665,3201609.6369972,0
+EL.US,D,20080926,000000,22.1048,22.459,21.9708,22.3568,1731593.3318055,0
+EL.US,D,20080929,000000,22.1662,22.2764,21.1393,21.4102,4289567.5234316,0
+EL.US,D,20080930,000000,21.4558,21.9926,21.3288,21.9281,2817066.7852797,0
+EL.US,D,20081001,000000,21.7555,22.1564,21.4191,22.1424,2443336.5083278,0
+EL.US,D,20081002,000000,21.8756,22.3608,21.0729,21.2039,5023112.2291073,0
+EL.US,D,20081003,000000,21.3715,21.5679,19.8684,20.2691,7924869.4536497,0
+EL.US,D,20081006,000000,19.9388,20.4091,18.9426,19.9914,7457569.2833257,0
+EL.US,D,20081007,000000,19.7999,20.801,19.0489,19.0489,4337825.9958734,0
+EL.US,D,20081008,000000,18.7403,18.9159,17.7332,18.3126,6146525.4431989,0
+EL.US,D,20081009,000000,18.0884,18.7492,17.4316,17.4316,5011213.1558706,0
+EL.US,D,20081010,000000,16.8552,18.1171,15.9383,17.4644,10544293.297671,0
+EL.US,D,20081013,000000,17.5497,19.0319,17.5497,18.4326,4986969.5248663,0
+EL.US,D,20081014,000000,19.2751,19.2751,17.4871,17.8403,5141919.5266678,0
+EL.US,D,20081015,000000,17.2539,17.9207,16.7837,16.7837,5701266.6783141,0
+EL.US,D,20081016,000000,16.75,17.1112,15.7667,16.4256,9437546.4460252,0
+EL.US,D,20081017,000000,16.0654,16.2946,15.8411,16.0514,6435472.5556011,0
+EL.US,D,20081020,000000,16.2499,16.5923,16.0891,16.4672,10023361.627679,0
+EL.US,D,20081021,000000,16.2667,16.5823,15.8411,15.9046,6725684.5618633,0
+EL.US,D,20081022,000000,15.845,15.969,14.7498,15.1605,7426505.3043126,0
+EL.US,D,20081023,000000,15.1605,15.5464,14.3102,14.8678,8316167.1409451,0
+EL.US,D,20081024,000000,14.2119,14.6416,13.9977,14.2546,5150308.1414865,0
+EL.US,D,20081027,000000,14.0582,14.7101,13.944,14.3192,7647142.100969,0
+EL.US,D,20081028,000000,14.3052,15.6615,13.8617,15.5434,12371291.8788,0
+EL.US,D,20081029,000000,15.3271,15.9573,15.1466,15.2805,4623813.9621615,0
+EL.US,D,20081030,000000,15.5395,15.5751,15.0195,15.3391,6824134.6274031,0
+EL.US,D,20081031,000000,15.2637,15.855,14.8499,15.8332,5307671.0165159,0
+EL.US,D,20081103,000000,15.7806,15.9433,15.2587,15.3708,2802652.0346925,0
+EL.US,D,20081104,000000,15.5901,16.2459,15.2477,16.1824,5728607.5354793,0
+EL.US,D,20081105,000000,15.983,15.983,15.0117,15.0235,4197757.3947444,0
+EL.US,D,20081106,000000,15.0235,15.096,14.4799,14.5721,8091013.0102003,0
+EL.US,D,20081107,000000,14.6208,14.8361,14.3449,14.7725,5017150.5978863,0
+EL.US,D,20081110,000000,14.9282,15.0117,14.454,14.6336,5042599.657621,0
+EL.US,D,20081111,000000,14.5403,14.6208,14.3142,14.4669,5119877.1133451,0
+EL.US,D,20081112,000000,14.2725,14.2725,13.4599,13.5224,7662238.1808386,0
+EL.US,D,20081113,000000,13.5641,13.9847,12.6542,13.9847,7182376.757783,0
+EL.US,D,20081114,000000,13.1424,13.7566,12.8348,13.1513,7089010.4568886,0
+EL.US,D,20081117,000000,13.0442,13.4599,12.8715,13.062,4017439.9717762,0
+EL.US,D,20081118,000000,12.9608,12.9608,12.4192,12.8101,6950263.1910988,0
+EL.US,D,20081119,000000,12.7881,13.0105,12.2682,12.2682,4255459.7360858,0
+EL.US,D,20081120,000000,12.1413,12.2902,10.8307,10.8584,9806597.1196364,0
+EL.US,D,20081121,000000,11.0747,11.2692,10.6511,11.2692,9612629.9296983,0
+EL.US,D,20081124,000000,11.2255,11.8863,11.2255,11.7018,5954617.3593614,0
+EL.US,D,20081125,000000,11.8556,12.1016,11.5639,11.8516,4786816.9535582,0
+EL.US,D,20081126,000000,11.6194,12.1373,11.166,12.1373,3606095.4805947,0
+EL.US,D,20081128,000000,12.2633,12.4608,11.9973,12.2594,1687580.0648925,0
+EL.US,D,20081201,000000,11.9796,11.9796,10.9804,10.9933,4890848.6782193,0
+EL.US,D,20081202,000000,11.158,11.914,10.9556,11.8913,6081010.9964318,0
+EL.US,D,20081203,000000,11.6809,12.1968,11.5034,12.1264,6356166.2302829,0
+EL.US,D,20081204,000000,12.042,12.424,11.6055,11.7663,5898985.2108396,0
+EL.US,D,20081205,000000,11.8219,12.3825,11.5599,12.3516,4680924.6758567,0
+EL.US,D,20081208,000000,12.5659,12.6631,12.0986,12.2275,5000442.9122141,0
+EL.US,D,20081209,000000,12.2227,12.6869,12.0808,12.3516,5129122.4291846,0
+EL.US,D,20081210,000000,12.3258,12.9042,12.2275,12.7455,7217409.7822312,0
+EL.US,D,20081211,000000,12.6443,12.9469,12.4687,12.6006,6570277.9888118,0
+EL.US,D,20081212,000000,12.5213,13.1255,12.4152,13.0065,5947627.6869154,0
+EL.US,D,20081215,000000,13.0481,13.1295,12.6086,12.8258,6629406.4853819,0
+EL.US,D,20081216,000000,13.1612,13.3587,12.7406,13.3497,6742364.0267959,0
+EL.US,D,20081217,000000,13.3457,13.573,12.9608,13.2922,3520631.9946461,0
+EL.US,D,20081218,000000,13.3617,13.5184,12.8805,13.0739,3769274.8516134,0
+EL.US,D,20081219,000000,13.1295,13.2803,12.9301,13.0193,4135831.0134289,0
+EL.US,D,20081222,000000,13.0868,13.1424,12.6939,12.9251,2656848.5761422,0
+EL.US,D,20081223,000000,12.9648,13.0223,12.7078,12.7783,1684012.1571119,0
+EL.US,D,20081224,000000,12.8011,13.07,12.7604,12.9648,887506.98159441,0
+EL.US,D,20081226,000000,13.0223,13.1612,12.7961,12.9698,1548437.7087495,0
+EL.US,D,20081229,000000,12.9915,12.9915,12.7346,12.943,1867012.5661005,0
+EL.US,D,20081230,000000,12.9698,13.3617,12.9698,13.3457,2690965.4344399,0
+EL.US,D,20081231,000000,13.3408,13.6722,13.2525,13.6028,2759827.0624895,0
+EL.US,D,20090102,000000,13.8469,14.4243,13.6613,14.3449,3381321.3219497,0
+EL.US,D,20090105,000000,14.0622,14.1802,13.4757,13.6563,5074436.6833199,0
+EL.US,D,20090106,000000,13.7566,13.9283,13.3547,13.698,6092129.9677978,0
+EL.US,D,20090107,000000,13.4113,13.6246,13.3834,13.5809,6904276.4881873,0
+EL.US,D,20090108,000000,13.4927,13.6762,13.3101,13.6762,6883898.0906121,0
+EL.US,D,20090109,000000,13.7079,13.815,13.3794,13.4321,7617450.8593563,0
+EL.US,D,20090112,000000,13.4371,13.4371,12.7961,12.9648,4461365.3067192,0
+EL.US,D,20090113,000000,12.9518,13.0968,12.5044,12.6224,5661441.1675673,0
+EL.US,D,20090114,000000,12.4469,12.6443,12.2227,12.4608,3768637.8692073,0
+EL.US,D,20090115,000000,12.2732,12.9788,12.2118,12.7554,6757896.5202442,0
+EL.US,D,20090116,000000,11.2692,11.6412,10.7631,11.4725,28824685.506656,0
+EL.US,D,20090120,000000,11.1987,11.8733,10.8733,11.4765,10488349.71313,0
+EL.US,D,20090121,000000,11.4854,11.6104,11.287,11.538,7476363.2879543,0
+EL.US,D,20090122,000000,11.3307,11.7236,11.2206,11.6769,7814646.3003173,0
+EL.US,D,20090123,000000,11.4359,11.4637,11.0072,11.1153,6486090.4834424,0
+EL.US,D,20090126,000000,11.2423,11.4021,11.1303,11.2652,3526464.6167723,0
+EL.US,D,20090127,000000,11.2206,11.4359,11.1848,11.3387,4125176.6763811,0
+EL.US,D,20090128,000000,11.5351,11.8863,11.4457,11.8169,5094312.1470018,0
+EL.US,D,20090129,000000,11.8169,11.8913,11.6899,11.7692,5132603.6589796,0
+EL.US,D,20090130,000000,11.8426,11.8596,11.4814,11.5351,4286238.4840533,0
+EL.US,D,20090202,000000,11.4814,11.4814,11.2027,11.3654,5637403.144808,0
+EL.US,D,20090203,000000,11.4021,11.5877,11.3743,11.5034,6625970.6103469,0
+EL.US,D,20090204,000000,11.3117,11.6016,11.2692,11.5083,6907616.6142849,0
+EL.US,D,20090205,000000,11.3743,11.9002,10.8782,11.7831,13809761.428756,0
+EL.US,D,20090206,000000,11.7336,12.5838,11.5212,12.3566,8942732.0625646,0
+EL.US,D,20090209,000000,12.3695,12.6989,12.3695,12.6224,5164994.0127495,0
+EL.US,D,20090210,000000,12.5342,12.6224,11.6671,11.7663,6315038.5339846,0
+EL.US,D,20090211,000000,11.918,11.9935,11.6988,11.7861,6145693.939267,0
+EL.US,D,20090212,000000,11.6512,12.0331,11.5122,12.0331,4483253.5138582,0
+EL.US,D,20090213,000000,12.058,12.0847,11.794,11.8119,3687187.7755702,0
+EL.US,D,20090217,000000,10.9844,11.6719,10.9844,11.3157,5100678.9474114,0
+EL.US,D,20090218,000000,11.283,11.307,11.0469,11.1947,4873684.4212973,0
+EL.US,D,20090219,000000,11.296,11.4051,11.0151,11.0747,3960128.6892536,0
+EL.US,D,20090220,000000,10.9765,11.1005,10.7522,10.8634,6387987.1298451,0
+EL.US,D,20090223,000000,10.9804,10.9804,10.2304,10.2402,9089983.8497818,0
+EL.US,D,20090224,000000,10.3128,10.4615,10.1618,10.3315,6571530.7880693,0
+EL.US,D,20090225,000000,10.2859,10.4059,10.0766,10.2264,4171990.8516904,0
+EL.US,D,20090226,000000,10.3166,10.3752,10.0279,10.0538,4733008.0663853,0
+EL.US,D,20090227,000000,9.92674,10.1618,9.84637,9.94859,3725484.3269658,0
+EL.US,D,20090302,000000,9.78387,9.88506,9.2722,9.27618,6436612.4719004,0
+EL.US,D,20090303,000000,9.56956,9.60825,9.20682,9.21575,8522640.1500193,0
+EL.US,D,20090304,000000,9.32767,9.72335,9.23599,9.55368,7195530.6460442,0
+EL.US,D,20090305,000000,9.49514,9.49514,8.96413,9.03993,6487233.4233925,0
+EL.US,D,20090306,000000,9.01086,9.2722,8.89865,9.07655,10014360.21966,0
+EL.US,D,20090309,000000,8.92831,9.02256,8.70397,8.7656,5405241.1997133,0
+EL.US,D,20090310,000000,8.88475,9.23599,8.85371,9.23599,5424833.4481165,0
+EL.US,D,20090311,000000,9.30077,9.4366,9.11791,9.2722,4141277.6161539,0
+EL.US,D,20090312,000000,9.23311,9.53582,9.09014,9.49019,4545749.3493816,0
+EL.US,D,20090313,000000,9.53085,9.75708,9.4366,9.72831,3421203.2741754,0
+EL.US,D,20090316,000000,9.90393,10.0329,9.79181,9.79181,3497662.3284539,0
+EL.US,D,20090317,000000,9.87713,10.1311,9.80868,10.1311,4537092.6375376,0
+EL.US,D,20090318,000000,10.1004,10.5925,10.0279,10.4089,6865877.1326693,0
+EL.US,D,20090319,000000,10.3622,10.5747,10.3315,10.3722,5003713.4943463,0
+EL.US,D,20090320,000000,10.3931,10.4922,10.1788,10.1966,3910451.116768,0
+EL.US,D,20090323,000000,10.274,10.8961,10.274,10.8961,3500143.7377635,0
+EL.US,D,20090324,000000,10.7968,11.166,10.7919,11.0072,4446843.7204754,0
+EL.US,D,20090325,000000,11.0618,11.3584,10.8494,11.0955,4033685.038897,0
+EL.US,D,20090326,000000,11.1907,11.4309,10.9765,11.423,4642306.6096075,0
+EL.US,D,20090327,000000,11.3436,11.3654,11.0568,11.301,3580343.0479103,0
+EL.US,D,20090330,000000,11.0906,11.2116,10.6649,10.8257,4204521.3012744,0
+EL.US,D,20090331,000000,10.8544,11.0826,10.6699,10.8307,4441636.9940363,0
+EL.US,D,20090401,000000,10.6847,11.1105,10.5557,11.042,3026140.1339229,0
+EL.US,D,20090402,000000,11.301,11.9319,11.1848,11.7692,6315347.9542356,0
+EL.US,D,20090403,000000,11.799,11.8219,11.5172,11.7236,3127582.6057341,0
+EL.US,D,20090406,000000,11.6849,11.7861,11.5261,11.7861,4688705.5368923,0
+EL.US,D,20090407,000000,11.1153,11.1987,10.7314,10.9765,6575624.811065,0
+EL.US,D,20090408,000000,10.9715,11.307,10.9091,11.307,4661780.9356349,0
+EL.US,D,20090409,000000,11.6621,11.7831,11.4051,11.7336,4405220.1454686,0
+EL.US,D,20090413,000000,11.7533,11.8953,11.5599,11.8476,3789118.0630215,0
+EL.US,D,20090414,000000,11.8039,11.8039,11.4814,11.5877,5550054.9166138,0
+EL.US,D,20090415,000000,11.538,11.6412,11.3873,11.5301,2777228.1720467,0
+EL.US,D,20090416,000000,11.547,11.8596,11.428,11.8079,3504723.5606322,0
+EL.US,D,20090417,000000,11.8169,12.3388,11.8169,12.2931,5016225.3607839,0
+EL.US,D,20090420,000000,12.0937,12.1413,11.6055,11.6144,2902465.7666808,0
+EL.US,D,20090421,000000,11.5519,12.058,11.5519,12.0243,3463609.9747036,0
+EL.US,D,20090422,000000,11.794,12.4072,11.6581,12.2594,6666699.1847579,0
+EL.US,D,20090423,000000,12.2822,12.3209,12.0887,12.2902,4914706.2898225,0
+EL.US,D,20090424,000000,12.3645,12.8894,12.3258,12.8665,4754562.6640679,0
+EL.US,D,20090427,000000,12.5699,12.6869,12.3388,12.3912,6204756.9234061,0
+EL.US,D,20090428,000000,12.2682,12.5699,12.1602,12.4786,5378070.6748686,0
+EL.US,D,20090429,000000,12.6771,12.7832,12.3785,12.5749,5594156.8772795,0
+EL.US,D,20090430,000000,12.8101,13.4191,12.7028,13.1385,5746879.4564271,0
+EL.US,D,20090501,000000,12.9836,13.9263,12.9836,13.6762,8653909.9277232,0
+EL.US,D,20090504,000000,14.4502,16.2539,14.3102,16.2022,26026870.305138,0
+EL.US,D,20090505,000000,16.0127,16.0396,15.1009,15.1872,14343596.024003,0
+EL.US,D,20090506,000000,15.2944,15.3807,14.4937,14.7448,10706168.46737,0
+EL.US,D,20090507,000000,14.9809,15.1694,14.6773,14.7815,4240072.3778692,0
+EL.US,D,20090508,000000,14.9759,15.1784,14.8538,14.8955,4519598.8026935,0
+EL.US,D,20090511,000000,14.8499,15.0117,14.5721,14.8748,4163801.7978153,0
+EL.US,D,20090512,000000,14.8915,14.9105,14.4065,14.5979,4564815.4825698,0
+EL.US,D,20090513,000000,14.2546,14.3816,14.0542,14.0582,5668507.4391634,0
+EL.US,D,20090514,000000,14.1247,14.3766,14.076,14.1425,4941490.795266,0
+EL.US,D,20090515,000000,14.0979,14.4243,14.0582,14.0929,4800014.1808123,0
+EL.US,D,20090518,000000,14.1703,14.6951,14.1247,14.6564,4993841.2749364,0
+EL.US,D,20090519,000000,14.5979,14.7279,14.4502,14.5364,2995006.6109445,0
+EL.US,D,20090520,000000,14.6873,15.0612,14.5265,14.5721,4358830.2891356,0
+EL.US,D,20090521,000000,14.4292,14.454,13.9283,14.076,4536169.4162023,0
+EL.US,D,20090522,000000,14.089,14.4452,14.0324,14.2397,3579322.0618703,0
+EL.US,D,20090526,000000,14.1574,14.6773,14.1107,14.6168,3774100.5980692,0
+EL.US,D,20090527,000000,14.586,14.7328,14.2844,14.3329,2118478.5049022,0
+EL.US,D,20090528,000000,14.4719,14.6128,13.953,14.2497,2382023.9280966,0
+EL.US,D,20090529,000000,14.2685,14.5364,14.1475,14.5364,3706348.6498125,0
+EL.US,D,20090601,000000,14.7001,15.1605,14.7001,15.1009,2628962.4539744,0
+EL.US,D,20090602,000000,15.0068,15.2409,14.9719,15.1188,2893380.7043264,0
+EL.US,D,20090603,000000,15.0365,15.1823,14.715,14.8578,3018414.7064826,0
+EL.US,D,20090604,000000,14.9005,15.0841,14.5949,14.9234,2595240.6860297,0
+EL.US,D,20090605,000000,15.0652,15.2052,14.7408,14.8172,1780619.8115153,0
+EL.US,D,20090608,000000,14.7765,14.8915,14.5949,14.7636,1600002.0392479,0
+EL.US,D,20090609,000000,14.841,14.9641,14.6644,14.8132,2283995.1578822,0
+EL.US,D,20090610,000000,14.9105,15.0415,14.4799,14.7865,2958623.0225341,0
+EL.US,D,20090611,000000,14.8271,15.219,14.8271,15.0018,4183054.3894609,0
+EL.US,D,20090612,000000,14.968,15.0325,14.7001,14.9105,2133239.9674318,0
+EL.US,D,20090615,000000,14.7328,14.7944,14.2397,14.3589,3602919.6395165,0
+EL.US,D,20090616,000000,14.3856,14.4153,13.7129,13.7386,4723724.4509708,0
+EL.US,D,20090617,000000,13.698,13.8518,13.6107,13.6722,3346983.7371536,0
+EL.US,D,20090618,000000,13.7079,13.7883,13.5184,13.7843,2762506.0169756,0
+EL.US,D,20090619,000000,13.9073,14.0155,13.7616,13.815,2345719.962487,0
+EL.US,D,20090622,000000,13.6385,13.6931,13.4321,13.4411,2376253.7947509,0
+EL.US,D,20090623,000000,13.834,14.089,13.7129,13.8896,3490056.8391566,0
+EL.US,D,20090624,000000,13.8944,14.4976,13.8944,14.2497,3748353.2048026,0
+EL.US,D,20090625,000000,14.2298,14.6901,14.1574,14.6644,3703565.8833202,0
+EL.US,D,20090626,000000,14.6019,14.715,14.3539,14.4203,4076498.924381,0
+EL.US,D,20090629,000000,14.4203,14.6564,14.3359,14.5811,1434525.7016101,0
+EL.US,D,20090630,000000,14.6059,14.6059,14.1663,14.3539,2829975.7578374,0
+EL.US,D,20090701,000000,14.3489,14.7865,14.3102,14.72,2774583.4856014,0
+EL.US,D,20090702,000000,14.5721,14.5721,14.2348,14.2497,1994587.442696,0
+EL.US,D,20090706,000000,14.1574,14.4113,14.071,14.2814,1856734.1696184,0
+EL.US,D,20090707,000000,14.204,14.2814,13.7566,13.8379,4606994.4014148,0
+EL.US,D,20090708,000000,13.948,13.948,13.5681,13.6931,4584278.7218781,0
+EL.US,D,20090709,000000,13.7169,13.7357,13.3697,13.4281,3710707.7461828,0
+EL.US,D,20090710,000000,13.2883,13.4966,13.181,13.3021,2418514.3521637,0
+EL.US,D,20090713,000000,13.3051,13.7963,13.2485,13.7843,3570280.3385087,0
+EL.US,D,20090714,000000,13.7923,14.0026,13.6077,13.962,3224756.6906949,0
+EL.US,D,20090715,000000,14.0929,14.5126,14.071,14.5126,2930200.7063156,0
+EL.US,D,20090716,000000,14.3896,14.7408,14.3896,14.6673,1939262.6986582,0
+EL.US,D,20090717,000000,14.6296,14.7051,14.5166,14.5949,1940222.2038014,0
+EL.US,D,20090720,000000,14.7408,14.9571,14.5811,14.9571,1986968.8509124,0
+EL.US,D,20090721,000000,15.089,15.2002,14.72,14.9145,2346596.8211788,0
+EL.US,D,20090722,000000,14.8499,15.0195,14.841,14.9719,2144573.6179948,0
+EL.US,D,20090723,000000,14.9878,15.6913,14.9234,15.6258,2691286.9492936,0
+EL.US,D,20090724,000000,15.5703,15.6735,15.2904,15.6536,2445721.1608163,0
+EL.US,D,20090727,000000,15.6943,15.7201,15.3084,15.5941,1782772.6507864,0
+EL.US,D,20090728,000000,15.4761,15.7667,15.3758,15.7081,2725016.7803067,0
+EL.US,D,20090729,000000,15.6446,15.9433,15.5117,15.7081,3324650.0454839,0
+EL.US,D,20090730,000000,15.8332,16.3501,15.8053,16.0445,4744550.3488441,0
+EL.US,D,20090731,000000,16.0891,16.2281,15.9523,16.0127,2384000.3877457,0
+EL.US,D,20090803,000000,16.0842,16.1864,15.8283,16.0931,4078017.8048966,0
+EL.US,D,20090804,000000,16.0177,16.233,15.8817,16.1209,2498923.3020897,0
+EL.US,D,20090805,000000,16.0931,16.1397,15.7538,15.978,2173654.082174,0
+EL.US,D,20090806,000000,15.9621,16.1209,15.8053,15.8997,2518032.7742707,0
+EL.US,D,20090807,000000,16.0793,16.6378,15.978,16.3501,3901558.5601724,0
+EL.US,D,20090810,000000,16.3174,16.4383,16.1824,16.3957,3771278.5241185,0
+EL.US,D,20090811,000000,16.3462,16.489,16.1606,16.2459,2491813.6915009,0
+EL.US,D,20090812,000000,16.2281,16.7887,16.2152,16.5366,4968611.9338165,0
+EL.US,D,20090813,000000,16.0842,16.6983,16.0514,16.61,6160823.2792939,0
+EL.US,D,20090814,000000,16.4305,16.5059,15.737,15.85,6321155.3792729,0
+EL.US,D,20090817,000000,15.6446,15.6576,15.3321,15.3758,6388301.5895138,0
+EL.US,D,20090818,000000,15.4085,15.4908,15.2319,15.3084,5440723.7402265,0
+EL.US,D,20090819,000000,15.219,15.4274,15.1744,15.3758,3542696.581407,0
+EL.US,D,20090820,000000,15.348,15.5901,15.0068,15.5464,5335172.1271662,0
+EL.US,D,20090821,000000,15.6258,15.85,15.4621,15.7448,3466267.7636351,0
+EL.US,D,20090824,000000,15.7399,15.8857,15.5941,15.6486,1709627.5176329,0
+EL.US,D,20090825,000000,15.6943,15.9433,15.6119,15.7905,1976135.1105921,0
+EL.US,D,20090826,000000,15.7538,15.865,15.6863,15.7707,2302987.7155709,0
+EL.US,D,20090827,000000,15.8053,15.973,15.6665,15.9284,1797867.7227723,0
+EL.US,D,20090828,000000,16.2539,16.3322,15.9573,16.0703,3668611.4737893,0
+EL.US,D,20090831,000000,15.9383,15.995,15.6983,15.7488,1936253.1583664,0
+EL.US,D,20090901,000000,15.6398,15.8857,15.223,15.2477,3230327.263097,0
+EL.US,D,20090902,000000,15.2547,15.2547,14.8033,14.9392,5650470.3550836,0
+EL.US,D,20090903,000000,14.9352,15.0068,14.5642,14.7993,4084408.7945115,0
+EL.US,D,20090904,000000,14.8221,15.214,14.7904,15.1962,2446116.2511694,0
+EL.US,D,20090908,000000,15.223,15.3708,15.1555,15.2369,2548152.3663939,0
+EL.US,D,20090909,000000,15.1744,15.4908,14.8628,15.0652,4805345.8848122,0
+EL.US,D,20090910,000000,15.0415,15.2477,15.0068,15.1505,5246151.8201562,0
+EL.US,D,20090911,000000,15.1694,15.219,14.9848,15.0465,3759541.7201339,0
+EL.US,D,20090914,000000,14.9521,15.2409,14.8915,15.214,2578334.4472974,0
+EL.US,D,20090915,000000,15.1655,15.4374,15.1426,15.3371,3559255.1003131,0
+EL.US,D,20090916,000000,15.3371,15.6119,15.2944,15.5941,2757946.351778,0
+EL.US,D,20090917,000000,15.5901,15.8411,15.4988,15.5634,2883524.6110533,0
+EL.US,D,20090918,000000,15.7201,16.3322,15.6308,16.1656,7208622.0455252,0
+EL.US,D,20090921,000000,15.995,16.2052,15.9234,16.1517,4168498.5351762,0
+EL.US,D,20090922,000000,16.1904,16.479,16.0396,16.4006,4969211.624531,0
+EL.US,D,20090923,000000,16.4553,16.6606,16.2102,16.2459,4333760.1936172,0
+EL.US,D,20090924,000000,16.3819,16.4116,15.8332,15.8768,3436473.7178997,0
+EL.US,D,20090925,000000,15.855,16.0971,15.728,15.7399,1978182.12209,0
+EL.US,D,20090928,000000,15.8243,16.2022,15.7856,15.978,1719100.6151556,0
+EL.US,D,20090929,000000,16.0614,16.3044,16.0346,16.1309,2143027.5246233,0
+EL.US,D,20090930,000000,16.1567,16.3412,15.85,16.2906,2381759.8626055,0
+EL.US,D,20091001,000000,16.1904,16.2579,15.7707,15.7905,3960649.765051,0
+EL.US,D,20091002,000000,15.7131,16.102,15.6446,15.969,3904713.235696,0
+EL.US,D,20091005,000000,15.973,16.1567,15.8153,16.1209,3206989.7194076,0
+EL.US,D,20091006,000000,16.1784,16.4979,16.1695,16.2191,3485255.2819061,0
+EL.US,D,20091007,000000,16.5456,16.9562,16.5267,16.9425,5376072.0417814,0
+EL.US,D,20091008,000000,17.0575,17.5418,17.0308,17.3671,4747728.2056893,0
+EL.US,D,20091009,000000,17.3631,17.4514,17.2004,17.4355,2030286.6781734,0
+EL.US,D,20091012,000000,17.121,17.3264,16.9742,17.0218,4393337.1983687,0
+EL.US,D,20091013,000000,16.9465,17.0535,16.7926,16.9225,2917689.8477617,0
+EL.US,D,20091014,000000,17.0308,17.1369,16.8462,17.0665,2289932.5998979,0
+EL.US,D,20091015,000000,17.0069,17.1925,16.7708,17.1875,1582264.2965838,0
+EL.US,D,20091016,000000,18.2204,18.7353,17.9465,18.0647,11289166.614492,0
+EL.US,D,20091019,000000,18.3791,18.4506,18.1102,18.3216,3759571.9566404,0
+EL.US,D,20091020,000000,18.4546,18.5419,18.2154,18.4139,3100112.739474,0
+EL.US,D,20091021,000000,18.2997,18.9833,18.2997,18.5944,6230647.4361373,0
+EL.US,D,20091022,000000,18.7313,18.9109,18.51,18.783,2966983.4166132,0
+EL.US,D,20091023,000000,18.8057,18.8534,18.3404,18.4546,2344132.5458897,0
+EL.US,D,20091026,000000,18.4943,18.9248,18.2293,18.3047,2781663.8675672,0
+EL.US,D,20091027,000000,18.3047,18.5319,18.0764,18.1102,3501945.8335577,0
+EL.US,D,20091028,000000,18.0934,18.2997,17.5695,17.5904,4353926.9356461,0
+EL.US,D,20091029,000000,17.7382,18.2669,17.6301,18.0764,5708092.0657408,0
+EL.US,D,20091030,000000,19.41,19.9647,18.6757,18.6757,22879086.689335,0
+EL.US,D,20091102,000000,18.9615,19.5439,18.778,19.5042,7787539.2721366,0
+EL.US,D,20091103,000000,19.28,19.6442,19.1699,19.6232,6089103.2934855,0
+EL.US,D,20091104,000000,19.782,19.8634,19.5875,19.6561,4072828.2124778,0
+EL.US,D,20091105,000000,19.6878,20.3158,19.6362,20.2841,8213394.2628428,0
+EL.US,D,20091106,000000,20.2553,20.5679,19.909,20.542,7284435.0464457,0
+EL.US,D,20091109,000000,20.7077,20.8397,20.551,20.7127,5371246.2953255,0
+EL.US,D,20091110,000000,20.668,20.9191,20.5013,20.5857,5899967.8973046,0
+EL.US,D,20091111,000000,20.676,20.8397,20.2791,20.4458,5551998.1161056,0
+EL.US,D,20091112,000000,20.4796,20.5213,20.2603,20.414,7605951.9158904,0
+EL.US,D,20091113,000000,20.4597,20.555,20.2731,20.4885,3739996.8422576,0
+EL.US,D,20091116,000000,20.5679,21.4915,20.5321,21.4698,8150440.8481858,0
+EL.US,D,20091117,000000,21.3845,21.5679,21.3249,21.5332,5145970.2106707,0
+EL.US,D,20091118,000000,21.4915,21.5551,20.9597,21.1582,4975839.4667811,0
+EL.US,D,20091119,000000,21.0312,21.0629,20.5887,20.9191,3130213.1818096,0
+EL.US,D,20091120,000000,20.8307,21.0629,20.6244,21.0272,4736681.8019391,0
+EL.US,D,20091123,000000,21.2693,21.6295,21.1036,21.2197,3710334.8292679,0
+EL.US,D,20091124,000000,21.2039,21.3715,21.0054,21.1136,4018352.1063924,0
+EL.US,D,20091125,000000,21.1533,21.2236,20.9796,21.1889,2737072.0754943,0
+EL.US,D,20091127,000000,20.676,20.7494,20.2731,20.6453,1819972.6248753,0
+EL.US,D,20091130,000000,20.7027,20.7027,20.3963,20.5777,3595912.8330502,0
+EL.US,D,20091201,000000,20.7227,21.4033,20.7227,21.3845,4711764.9047208,0
+EL.US,D,20091202,000000,21.3517,21.7684,21.2853,21.7535,4610753.8070706,0
+EL.US,D,20091203,000000,21.7257,21.9926,21.6126,21.6762,6056238.2265617,0
+EL.US,D,20091204,000000,21.8656,21.9708,21.437,21.4469,8921469.7511127,0
+EL.US,D,20091207,000000,21.4598,21.7446,21.2653,21.5591,4989739.1888722,0
+EL.US,D,20091208,000000,21.4737,21.4737,20.8982,21.0193,7682120.6997053,0
+EL.US,D,20091209,000000,21.1582,21.2197,20.689,20.8844,3757509.8268893,0
+EL.US,D,20091210,000000,20.9092,21.2603,20.9092,21.18,5613095.0092564,0
+EL.US,D,20091211,000000,21.3288,21.7932,21.2276,21.6612,4015538.09551,0
+EL.US,D,20091214,000000,21.8557,22.1632,21.7932,22.0918,4491819.5161823,0
+EL.US,D,20091215,000000,22.0264,22.0621,21.8607,21.9321,2921233.566337,0
+EL.US,D,20091216,000000,22.0481,22.2178,21.7495,21.7684,2678192.5261621,0
+EL.US,D,20091217,000000,21.6662,21.6851,21.1293,21.1582,3518667.6295996,0
+EL.US,D,20091218,000000,21.2485,21.2485,20.689,20.8665,4546783.4379079,0
+EL.US,D,20091221,000000,20.8982,21.2981,20.8982,21.0769,3168780.8538813,0
+EL.US,D,20091222,000000,21.0242,21.2446,20.9677,21.1235,3352081.612169,0
+EL.US,D,20091223,000000,21.1989,21.2853,21.1136,21.2406,1800321.9192259,0
+EL.US,D,20091224,000000,21.2763,21.5292,21.2763,21.437,435275.67828401,0
+EL.US,D,20091228,000000,21.4737,21.7079,21.4737,21.6562,2502435.7762749,0
+EL.US,D,20091229,000000,21.6345,21.8954,21.5679,21.7158,1820726.5217736,0
+EL.US,D,20091230,000000,21.6425,21.7109,21.5125,21.6037,1326746.6658957,0
+EL.US,D,20091231,000000,21.6345,21.7297,21.2485,21.2485,1306185.8413972,0
+EL.US,D,20100104,000000,21.3943,21.4827,21.1939,21.3249,3992302.3480596,0
+EL.US,D,20100105,000000,21.2603,21.303,20.9369,21.2446,3693632.1830136,0
+EL.US,D,20100106,000000,21.3616,21.4827,21.1632,21.308,5060651.8599539,0
+EL.US,D,20100107,000000,21.2733,21.6155,21.0352,21.5759,4397826.3117175,0
+EL.US,D,20100108,000000,21.4737,21.6939,21.3288,21.6662,2528016.8687551,0
+EL.US,D,20100111,000000,21.7446,21.8924,21.3249,21.8706,3722823.5143836,0
+EL.US,D,20100112,000000,21.7892,22.1564,21.6851,21.7773,4279730.579946,0
+EL.US,D,20100113,000000,21.8319,22.0134,21.6939,21.9569,3647973.0422571,0
+EL.US,D,20100114,000000,21.9469,22.0403,21.7158,21.9232,3418367.0898549,0
+EL.US,D,20100115,000000,21.9926,22.1464,21.7555,21.8607,5183918.0343567,0
+EL.US,D,20100119,000000,21.8756,22.1761,21.7158,21.9658,3636689.7858718,0
+EL.US,D,20100120,000000,21.7645,21.8507,21.442,21.5462,3597883.245398,0
+EL.US,D,20100121,000000,23.091,23.6238,22.9749,23.5225,19676039.81039,0
+EL.US,D,20100122,000000,23.5037,23.7169,23.2339,23.3618,6485419.2329956,0
+EL.US,D,20100125,000000,23.5582,23.6515,23.2626,23.3618,4895880.0329201,0
+EL.US,D,20100126,000000,23.344,23.7122,23.221,23.5325,5255084.6920939,0
+EL.US,D,20100127,000000,23.4809,23.6149,23.1763,23.5712,4327277.4865988,0
+EL.US,D,20100128,000000,23.3618,23.6119,23.1942,23.3043,6035887.0418423,0
+EL.US,D,20100129,000000,23.4065,23.4223,22.8984,23.079,6116125.6594477,0
+EL.US,D,20100201,000000,23.216,23.6982,23.0463,23.6366,6731823.5805897,0
+EL.US,D,20100202,000000,23.5275,24.7321,23.5176,24.605,8352229.2145018,0
+EL.US,D,20100203,000000,24.4235,25.0088,24.3025,24.8571,6163300.6570692,0
+EL.US,D,20100204,000000,24.6347,24.7737,24.3481,24.5326,5960429.8238165,0
+EL.US,D,20100205,000000,24.4423,24.471,23.8182,24.3431,5150405.9061912,0
+EL.US,D,20100208,000000,24.3481,25.0346,24.3302,24.4582,5417231.9903534,0
+EL.US,D,20100209,000000,24.6587,24.8788,24.4135,24.7141,5853838.0749286,0
+EL.US,D,20100210,000000,24.5654,24.8481,24.3868,24.6318,4376703.088196,0
+EL.US,D,20100211,000000,24.6347,25.0228,24.4462,24.985,3723958.3912652,0
+EL.US,D,20100212,000000,24.6874,24.9771,24.5326,24.8948,4375040.0803322,0
+EL.US,D,20100216,000000,25.0178,25.6806,25.0178,25.6409,3511893.6442343,0
+EL.US,D,20100217,000000,25.7083,25.9286,25.6121,25.8641,3011743.5252397,0
+EL.US,D,20100218,000000,25.8195,26.2114,25.7659,26.1488,3490787.5547331,0
+EL.US,D,20100219,000000,26.0963,26.1002,25.7886,25.8502,3371793.7987151,0
+EL.US,D,20100222,000000,25.8552,26.0546,25.8453,25.9593,2569973.0453347,0
+EL.US,D,20100223,000000,25.9127,26.1399,25.744,25.7749,2828785.4473603,0
+EL.US,D,20100224,000000,25.88,26.3919,25.88,26.3672,5439647.320591,0
+EL.US,D,20100225,000000,26.1985,26.6688,25.9206,26.6142,4866626.2127697,0
+EL.US,D,20100226,000000,26.6896,26.6896,26.3632,26.4197,2853671.1001884,0
+EL.US,D,20100301,000000,26.5586,27.3404,26.4882,27.3127,6914002.5644821,0
+EL.US,D,20100302,000000,27.2937,27.3314,26.9972,27.1143,6493138.6131345,0
+EL.US,D,20100303,000000,27.0745,27.1877,26.8305,26.8801,3366483.2602698,0
+EL.US,D,20100304,000000,26.9575,27.0656,26.8027,26.8344,3654123.1477026,0
+EL.US,D,20100305,000000,26.9922,27.2194,26.5229,27.0905,2922787.722777,0
+EL.US,D,20100308,000000,27.2403,27.393,26.9298,27.3881,3126067.7567527,0
+EL.US,D,20100309,000000,27.2403,27.3217,27.0021,27.0885,2914276.1461648,0
+EL.US,D,20100310,000000,27.014,27.265,26.9436,27.1807,2539892.7606701,0
+EL.US,D,20100311,000000,27.1282,27.8068,27.1093,27.7631,3636340.0502785,0
+EL.US,D,20100312,000000,27.8396,27.9397,27.6569,27.906,2345124.3033067,0
+EL.US,D,20100315,000000,27.911,27.914,27.4684,27.7264,3798337.1738886,0
+EL.US,D,20100316,000000,27.7126,27.906,27.6203,27.8763,2337373.6787775,0
+EL.US,D,20100317,000000,27.8891,28.2047,27.8484,28.0915,2106535.084789,0
+EL.US,D,20100318,000000,28.1223,28.2424,27.8573,28.032,1967225.4199761,0
+EL.US,D,20100319,000000,28.0727,28.5619,27.5687,27.7363,3099933.3362014,0
+EL.US,D,20100322,000000,27.6143,28.5876,27.2373,28.54,3361800.6332787,0
+EL.US,D,20100323,000000,28.4755,28.7265,28.3246,28.6918,2125744.3374419,0
+EL.US,D,20100324,000000,28.6194,28.67,27.9794,27.9843,3727753.0728455,0
+EL.US,D,20100325,000000,28.1045,28.3772,27.8396,27.8523,2827027.6984424,0
+EL.US,D,20100326,000000,27.8842,28.1392,27.7631,28.0865,3847203.4001133,0
+EL.US,D,20100329,000000,28.1868,28.6363,28.15,28.5956,2841473.6934197,0
+EL.US,D,20100330,000000,28.6601,28.8902,28.4844,28.7781,3280891.77311,0
+EL.US,D,20100331,000000,28.7136,28.7682,28.3168,28.5033,2799309.8928279,0
+EL.US,D,20100401,000000,28.6323,28.8852,28.5916,28.8118,2216762.2696557,0
+EL.US,D,20100405,000000,28.8585,28.9935,28.3862,28.4487,3489958.0665683,0
+EL.US,D,20100406,000000,28.2929,28.4169,27.6074,27.8068,6671018.9736696,0
+EL.US,D,20100407,000000,27.8396,27.9843,27.4814,27.893,3690295.0805667,0
+EL.US,D,20100408,000000,27.7969,28.2762,27.4724,28.1392,2746425.234874,0
+EL.US,D,20100409,000000,28.2255,28.8068,28.1679,28.7613,3068947.9721054,0
+EL.US,D,20100412,000000,28.7821,29.0877,28.7176,28.9657,2606787.0000226,0
+EL.US,D,20100413,000000,28.9171,29.0718,28.7365,28.9358,4444743.2911492,0
+EL.US,D,20100414,000000,28.9478,29.3487,28.9408,29.3129,2777224.1405125,0
+EL.US,D,20100415,000000,29.308,29.6334,29.171,29.5291,2343333.2942314,0
+EL.US,D,20100416,000000,29.3784,29.926,29.3734,29.8289,4203310.8331261,0
+EL.US,D,20100419,000000,29.7545,29.9181,29.1978,29.6235,4452718.6737108,0
+EL.US,D,20100420,000000,29.7593,30.1523,29.5561,30.1175,3052201.9868583,0
+EL.US,D,20100421,000000,30.0987,30.0987,29.429,29.7187,5157685.8491006,0
+EL.US,D,20100422,000000,29.5917,30.3239,29.3605,30.3061,5264091.1395311,0
+EL.US,D,20100423,000000,30.2932,30.5809,30.0987,30.5343,3130177.9058853,0
+EL.US,D,20100426,000000,30.4093,31.3231,30.4093,30.7486,8493052.7204125,0
+EL.US,D,20100427,000000,28.8764,29.8377,28.4041,29.4647,14606027.735871,0
+EL.US,D,20100428,000000,29.6929,29.801,28.9795,29.2643,4938434.8923307,0
+EL.US,D,20100429,000000,29.3566,29.4974,28.9975,29.0877,4746316.1608304,0
+EL.US,D,20100430,000000,29.0013,29.2851,28.8635,28.9657,3727557.543436,0
+EL.US,D,20100503,000000,29.043,29.1562,28.8764,29.0559,3483420.933838,0
+EL.US,D,20100504,000000,28.7731,28.8685,28.3396,28.5876,5414291.9940269,0
+EL.US,D,20100505,000000,28.3822,28.5351,27.5339,27.5934,7647192.4951467,0
+EL.US,D,20100506,000000,27.5081,27.6252,24.8263,26.7114,10443095.741563,0
+EL.US,D,20100507,000000,26.6945,26.6945,25.5059,25.7163,9802653.2712902,0
+EL.US,D,20100510,000000,26.771,27.6709,26.6181,27.6034,9261665.7264608,0
+EL.US,D,20100511,000000,27.5607,28.0727,27.2403,27.7403,5966978.0432658,0
+EL.US,D,20100512,000000,27.8396,28.0995,27.649,28.0777,3253478.3483289,0
+EL.US,D,20100513,000000,27.9883,28.3059,27.7631,27.768,3848141.739702,0
+EL.US,D,20100514,000000,27.649,27.649,26.6459,26.8175,6870093.1095751,0
+EL.US,D,20100517,000000,26.8057,27.1757,26.4247,27.143,5840299.1751497,0
+EL.US,D,20100518,000000,27.3127,27.5161,26.3919,26.5517,5658408.4459538,0
+EL.US,D,20100519,000000,26.4376,26.5586,26.008,26.3969,3896416.3382807,0
+EL.US,D,20100520,000000,25.8939,26.0169,25.4147,25.5059,6422914.3265201,0
+EL.US,D,20100521,000000,25.1983,25.9376,24.8263,25.88,5357372.7782068,0
+EL.US,D,20100524,000000,25.8146,25.9593,25.5317,25.744,3737884.3183288,0
+EL.US,D,20100525,000000,24.9681,25.3293,24.7598,25.2976,5151841.1323719,0
+EL.US,D,20100526,000000,25.4524,25.6855,24.8104,24.8144,9475791.5953595,0
+EL.US,D,20100527,000000,25.2083,25.8263,25.2083,25.7886,5067748.3680566,0
+EL.US,D,20100528,000000,25.7609,25.9445,25.5605,25.6052,3402005.1082417,0
+EL.US,D,20100601,000000,25.3253,25.9166,25.123,25.4474,5269150.7149714,0
+EL.US,D,20100602,000000,25.5029,25.8403,25.1914,25.7886,3872623.231225,0
+EL.US,D,20100603,000000,25.9246,26.2362,25.9206,26.1488,4132237.9085595,0
+EL.US,D,20100604,000000,25.5506,25.6449,24.2598,24.3162,7147559.4204153,0
+EL.US,D,20100607,000000,24.353,24.6447,24.0464,24.1158,8430843.1238184,0
+EL.US,D,20100608,000000,24.0811,24.7062,23.8013,24.6347,5329062.3370628,0
+EL.US,D,20100609,000000,24.6674,25.6052,24.6347,25.0396,5272550.3061985,0
+EL.US,D,20100610,000000,25.2807,25.5645,25.257,25.5317,3445477.1416863,0
+EL.US,D,20100611,000000,25.2707,25.4235,24.9265,25.4197,4121782.1245718,0
+EL.US,D,20100614,000000,25.49,25.8016,25.23,25.5555,4308917.8797819,0
+EL.US,D,20100615,000000,25.6636,26.4882,25.5059,26.4713,4185698.0680226,0
+EL.US,D,20100616,000000,26.2322,26.3672,25.9693,26.1221,4349965.9532795,0
+EL.US,D,20100617,000000,26.2928,26.2928,25.7312,26.2441,3342725.4291386,0
+EL.US,D,20100618,000000,26.1717,26.4376,26.0645,26.3355,3398306.1755991,0
+EL.US,D,20100621,000000,26.7114,26.7144,25.7699,25.9166,3538555.1878842,0
+EL.US,D,20100622,000000,25.8889,26.2232,25.3164,25.38,3230847.3310107,0
+EL.US,D,20100623,000000,25.3472,25.3472,24.7787,25.1943,3156124.8600956,0
+EL.US,D,20100624,000000,25.0575,25.1329,24.7598,24.8313,2755310.7362847,0
+EL.US,D,20100625,000000,24.9215,25.0683,24.5792,24.7062,2778947.6213896,0
+EL.US,D,20100628,000000,24.8104,24.9126,24.5564,24.6874,1390860.1545231,0
+EL.US,D,20100629,000000,24.5197,24.5197,24.0712,24.3401,3958932.3314752,0
+EL.US,D,20100630,000000,24.3481,24.8739,24.3113,24.485,4172949.34895,0
+EL.US,D,20100701,000000,24.5068,25.0683,24.3401,25.0039,5314679.8387494,0
+EL.US,D,20100702,000000,24.6874,25.4861,24.6447,25.2163,4239185.4403418,0
+EL.US,D,20100706,000000,25.5555,26.3205,25.4762,25.7749,5888821.7130826,0
+EL.US,D,20100707,000000,25.872,26.5417,25.872,26.5329,4744928.3051767,0
+EL.US,D,20100708,000000,26.7511,27.0656,26.4852,27.022,3050908.8722586,0
+EL.US,D,20100709,000000,26.9625,27.5607,26.8891,27.3266,4330209.4198569,0
+EL.US,D,20100712,000000,27.1956,27.4307,27.022,27.3077,3033958.28665,0
+EL.US,D,20100713,000000,27.5567,28.1342,27.4497,28.0023,3971072.2888813,0
+EL.US,D,20100714,000000,27.8623,28.6194,27.6916,28.6144,5238953.5158146,0
+EL.US,D,20100715,000000,28.5479,28.5619,28.1719,28.5301,7120351.6038791,0
+EL.US,D,20100716,000000,28.3346,28.3942,27.7552,27.8891,3753351.2993461,0
+EL.US,D,20100719,000000,28.0727,28.164,27.4546,27.5984,3237722.1047316,0
+EL.US,D,20100720,000000,27.3544,27.4357,26.7888,27.4257,5269324.0709427,0
+EL.US,D,20100721,000000,27.5379,27.7026,26.6866,26.8701,3818948.3925648,0
+EL.US,D,20100722,000000,27.133,27.4774,27.0021,27.3593,3683358.8259491,0
+EL.US,D,20100723,000000,26.771,27.5468,26.5864,27.5379,5801544.0367371,0
+EL.US,D,20100726,000000,27.0478,27.6659,26.9783,27.6659,5660494.7649102,0
+EL.US,D,20100727,000000,27.7919,28.0727,27.6659,27.8713,5315372.2547508,0
+EL.US,D,20100728,000000,27.8396,27.8396,27.1927,27.2403,3074435.8980561,0
+EL.US,D,20100729,000000,27.3404,27.6441,27.143,27.4119,3869961.4107593,0
+EL.US,D,20100730,000000,27.1857,27.4912,27.0905,27.3504,3504166.2010269,0
+EL.US,D,20100802,000000,27.773,28.1868,27.4357,27.8803,4492170.2596591,0
+EL.US,D,20100803,000000,27.8523,27.893,27.3177,27.5866,3918555.5084245,0
+EL.US,D,20100804,000000,27.6916,27.914,27.5895,27.8068,3185382.7117802,0
+EL.US,D,20100805,000000,27.6659,28.036,27.5776,27.8167,3281757.5450828,0
+EL.US,D,20100806,000000,27.5518,28.0023,27.4774,27.8842,2938616.5339902,0
+EL.US,D,20100809,000000,27.9656,28.2472,27.9656,28.0915,2712878.8386677,0
+EL.US,D,20100810,000000,27.8147,27.8446,27.5776,27.6619,3679057.1789413,0
+EL.US,D,20100811,000000,27.133,27.2452,26.4059,26.5139,6041324.5736154,0
+EL.US,D,20100812,000000,24.0464,25.9841,23.9938,25.8353,20637915.495772,0
+EL.US,D,20100813,000000,25.6895,25.8016,25.1785,25.4027,4828876.9421438,0
+EL.US,D,20100816,000000,25.2807,25.3045,24.9731,25.235,5568826.7478042,0
+EL.US,D,20100817,000000,25.362,25.9693,25.1636,25.7312,5134861.3181402,0
+EL.US,D,20100818,000000,25.748,26.0218,25.5407,25.8016,3747700.0962597,0
+EL.US,D,20100819,000000,25.7033,25.7659,25.235,25.5029,3004257.9740853,0
+EL.US,D,20100820,000000,25.2936,25.4573,25.0913,25.2163,2880139.130196,0
+EL.US,D,20100823,000000,25.3472,25.4235,24.8174,24.8521,3720443.901313,0
+EL.US,D,20100824,000000,24.4672,24.9444,24.3868,24.8144,3908622.8160014,0
+EL.US,D,20100825,000000,24.613,25.0783,24.5475,25.0088,3861503.2519753,0
+EL.US,D,20100826,000000,25.0644,25.226,24.8481,24.8918,3184563.302451,0
+EL.US,D,20100827,000000,25.0733,25.2897,24.6974,25.2033,2201680.3001559,0
+EL.US,D,20100830,000000,25.1467,25.1517,24.4492,24.476,3514966.68119,0
+EL.US,D,20100831,000000,24.3025,24.865,24.3025,24.6347,4181856.0159154,0
+EL.US,D,20100901,000000,24.9681,25.5605,24.9681,25.5199,3125500.3183119,0
+EL.US,D,20100902,000000,25.4762,25.6676,25.3423,25.6409,2347515.0030964,0
+EL.US,D,20100903,000000,25.8146,26.2749,25.6895,25.9743,3560928.1870125,0
+EL.US,D,20100907,000000,25.8263,25.8263,25.2163,25.3006,3452662.3435417,0
+EL.US,D,20100908,000000,25.365,25.7659,25.3084,25.6409,2316323.0228718,0
+EL.US,D,20100909,000000,25.8641,25.9693,25.5267,25.6369,2140263.9079186,0
+EL.US,D,20100910,000000,25.6895,25.8939,25.6409,25.7659,2136125.5380465,0
+EL.US,D,20100913,000000,26.0685,26.1121,25.7312,25.8552,3033557.1489956,0
+EL.US,D,20100914,000000,25.748,26.1805,25.6499,25.9127,2636361.3271431,0
+EL.US,D,20100915,000000,25.9783,26.1668,25.7212,26.0595,2642175.8073652,0
+EL.US,D,20100916,000000,26.0268,26.1767,25.8552,26.003,2925556.3788995,0
+EL.US,D,20100917,000000,26.0873,26.1855,25.7886,25.867,3601022.8026681,0
+EL.US,D,20100920,000000,25.9028,26.5368,25.9028,26.5139,2957744.1480751,0
+EL.US,D,20100921,000000,26.5229,26.7411,26.4376,26.5031,2861871.2407825,0
+EL.US,D,20100922,000000,26.4932,26.6459,26.2749,26.5179,2740275.1294285,0
+EL.US,D,20100923,000000,26.3394,26.6003,26.2075,26.38,4484014.4659414,0
+EL.US,D,20100924,000000,26.7144,27.265,26.6558,26.9833,2508747.1430891,0
+EL.US,D,20100927,000000,27.1003,27.1857,26.8841,26.9346,1608144.7304795,0
+EL.US,D,20100928,000000,27.0527,27.6302,26.771,27.5934,3864973.3950512,0
+EL.US,D,20100929,000000,27.5429,28.4219,27.4774,28.1769,5556667.6406106,0
+EL.US,D,20100930,000000,28.2145,28.3089,27.5032,27.783,2871538.8598309,0
+EL.US,D,20101001,000000,28.1183,28.1412,27.5211,27.8107,2688006.2883259,0
+EL.US,D,20101004,000000,27.6074,27.9745,27.4447,27.649,1568100.5090016,0
+EL.US,D,20101005,000000,27.8891,28.0488,27.649,28.0201,2972325.1994487,0
+EL.US,D,20101006,000000,27.8842,28.0161,27.4864,27.4864,3372626.3105306,0
+EL.US,D,20101007,000000,27.6074,27.9656,27.5468,27.6798,2482773.9839064,0
+EL.US,D,20101008,000000,27.6798,28.9835,27.6798,28.8485,4082975.584098,0
+EL.US,D,20101011,000000,28.8298,28.9408,28.6739,28.7365,1620195.9941328,0
+EL.US,D,20101012,000000,28.7613,29.81,28.7613,29.4379,5133377.7135489,0
+EL.US,D,20101013,000000,29.5828,29.5828,29.0688,29.2335,4092340.8380804,0
+EL.US,D,20101014,000000,29.2554,29.3904,28.8148,29.2187,2373990.0882889,0
+EL.US,D,20101015,000000,29.4607,29.7336,29.4379,29.5381,2575064.8730487,0
+EL.US,D,20101018,000000,29.6006,29.801,29.308,29.4558,2244730.0303914,0
+EL.US,D,20101019,000000,29.1105,29.429,28.7365,28.7821,3250971.7419304,0
+EL.US,D,20101020,000000,28.7225,29.2167,28.6551,29.1005,2589497.7655398,0
+EL.US,D,20101021,000000,29.2851,29.7593,29.0103,29.047,4101869.3691984,0
+EL.US,D,20101022,000000,29.1284,29.2941,28.9935,29.1105,2228423.4823737,0
+EL.US,D,20101025,000000,29.3307,29.429,28.7682,28.7731,2649600.8855064,0
+EL.US,D,20101026,000000,28.6363,28.7176,28.3346,28.4755,2739056.5982118,0
+EL.US,D,20101027,000000,28.2522,28.6828,28.0865,28.4576,2657241.6507282,0
+EL.US,D,20101028,000000,28.4944,28.7881,27.9656,28.3009,3329894.0636146,0
+EL.US,D,20101029,000000,30.4262,32.6526,30.4262,31.2704,13208688.905864,0
+EL.US,D,20101101,000000,30.9192,31.1881,30.3656,30.695,5191716.0294128,0
+EL.US,D,20101102,000000,30.827,31.0819,30.5046,30.9966,3240598.6043943,0
+EL.US,D,20101103,000000,30.9927,31.3409,30.7873,31.1931,2988097.5691829,0
+EL.US,D,20101104,000000,31.5453,32.1377,31.5007,31.6912,4055243.6681139,0
+EL.US,D,20101105,000000,31.6366,31.836,31.5314,31.705,2142351.2347585,0
+EL.US,D,20101108,000000,31.9412,32.0374,31.3409,31.5611,2490137.5811508,0
+EL.US,D,20101109,000000,31.5523,31.5523,30.9738,31.205,3304937.8589377,0
+EL.US,D,20101110,000000,31.1266,31.1316,30.7873,30.9698,3556387.6716024,0
+EL.US,D,20101111,000000,30.8002,31.5821,30.6553,31.5821,3004709.5059174,0
+EL.US,D,20101112,000000,31.2874,31.5949,31.0869,31.5404,2657646.8199168,0
+EL.US,D,20101115,000000,31.5821,32.1247,31.3379,31.9491,3389878.2533218,0
+EL.US,D,20101116,000000,31.6822,31.7249,31.0442,31.1881,2772209.9198321,0
+EL.US,D,20101117,000000,30.9192,31.8083,30.8568,31.7854,2685902.835349,0
+EL.US,D,20101118,000000,32.4572,33.0167,32.1247,32.725,8187128.8174295,0
+EL.US,D,20101119,000000,32.6268,33.234,32.5226,33.1179,4890368.9256477,0
+EL.US,D,20101122,000000,32.9759,33.5208,32.8699,33.5078,6210635.9081757,0
+EL.US,D,20101123,000000,33.2211,33.3331,33.0286,33.1913,3268558.3020615,0
+EL.US,D,20101124,000000,33.2112,33.4731,33.0971,33.3491,3024428.7476484,0
+EL.US,D,20101126,000000,33.0922,33.5535,33.0922,33.3024,1030091.2600738,0
+EL.US,D,20101129,000000,32.9979,33.0822,32.5563,32.9075,3260719.9916633,0
+EL.US,D,20101130,000000,32.725,33.0385,32.5136,32.9175,3955697.0252673,0
+EL.US,D,20101201,000000,33.5158,33.9017,33.5158,33.9017,3403765.8808103,0
+EL.US,D,20101202,000000,33.7579,34.2867,33.6745,34.2867,3215528.5088758,0
+EL.US,D,20101203,000000,34.2074,34.2529,33.86,33.9761,2563375.4395912,0
+EL.US,D,20101206,000000,33.9711,34.3086,33.9275,34.2232,2782973.1083036,0
+EL.US,D,20101207,000000,34.4831,34.631,34.2034,34.2867,2311281.5893356,0
+EL.US,D,20101208,000000,34.1944,34.375,33.9464,34.0118,1894821.0812348,0
+EL.US,D,20101209,000000,34.1388,34.5229,34.0257,34.375,2819729.613629,0
+EL.US,D,20101210,000000,34.379,34.5277,34.003,34.3086,2030275.5914542,0
+EL.US,D,20101213,000000,34.3522,34.3522,33.5336,33.7033,5546161.4624453,0
+EL.US,D,20101214,000000,33.7132,34.9009,33.7132,34.6826,3628082.4603219,0
+EL.US,D,20101215,000000,34.513,34.7054,34.3869,34.4573,1821008.7291687,0
+EL.US,D,20101216,000000,34.488,34.505,34.1171,34.4186,1343055.2296805,0
+EL.US,D,20101217,000000,34.3869,34.9009,34.3323,34.8424,1690372.9102203,0
+EL.US,D,20101220,000000,34.8424,34.9346,34.4793,34.745,1995664.8702151,0
+EL.US,D,20101221,000000,34.9624,35.2213,34.8384,35.1846,2001149.7725151,0
+EL.US,D,20101222,000000,35.1756,35.2074,34.9147,35.0666,1126794.6634149,0
+EL.US,D,20101223,000000,34.9515,35.2561,34.9098,35.1112,820925.18614364,0
+EL.US,D,20101227,000000,34.9892,35.1399,34.8424,34.9991,1022900.0109171,0
+EL.US,D,20101228,000000,35.0456,35.0576,34.7679,34.9762,1197875.65105,0
+EL.US,D,20101229,000000,35.0456,35.1062,34.9991,35.0329,622387.24428884,0
+EL.US,D,20101230,000000,34.9762,35.1946,34.8542,35.007,1162368.9213315,0
+EL.US,D,20101231,000000,35.1092,35.7849,35.0426,35.4605,2421832.304823,0
+EL.US,D,20110103,000000,35.6946,35.7165,35.2283,35.3443,2420130.997384,0
+EL.US,D,20110104,000000,35.4635,35.9466,35.3345,35.9109,3565137.1087334,0
+EL.US,D,20110105,000000,36.1648,36.538,35.9248,36.2998,4000285.7936897,0
+EL.US,D,20110106,000000,36.4863,36.529,35.4228,35.6242,3482103.6300332,0
+EL.US,D,20110107,000000,35.8831,35.8881,35.007,35.4228,3920610.5829908,0
+EL.US,D,20110110,000000,35.261,35.7968,35.1796,35.7303,3007836.968585,0
+EL.US,D,20110111,000000,35.8057,36.4238,35.7442,36.3852,3450131.5479379,0
+EL.US,D,20110112,000000,36.5797,36.8485,36.5528,36.6967,4108148.4837389,0
+EL.US,D,20110113,000000,36.6144,36.9269,36.5757,36.8197,1898283.1612422,0
+EL.US,D,20110114,000000,36.8157,36.9119,36.6827,36.9031,1731371.5974236,0
+EL.US,D,20110118,000000,36.9963,37.0053,36.6223,36.8247,2645095.6460208,0
+EL.US,D,20110119,000000,36.7731,36.9913,36.6094,36.78,2279028.3077289,0
+EL.US,D,20110120,000000,36.6867,36.7771,36.4893,36.7424,2670808.7712465,0
+EL.US,D,20110121,000000,36.8485,37.2106,36.7374,36.7929,1881706.5004321,0
+EL.US,D,20110124,000000,36.8297,36.9626,36.5846,36.669,1847815.4080504,0
+EL.US,D,20110125,000000,36.649,36.6827,35.5279,35.6469,4448576.2723045,0
+EL.US,D,20110126,000000,35.6609,35.9774,35.4952,35.7889,3641955.9774406,0
+EL.US,D,20110127,000000,35.7849,35.9594,35.642,35.7939,4267100.7911328,0
+EL.US,D,20110128,000000,35.8007,35.8931,35.135,35.1846,1686419.990922,0
+EL.US,D,20110131,000000,35.4198,35.7442,35.3711,35.3711,2785323.4927512,0
+EL.US,D,20110201,000000,35.5478,35.8186,35.5041,35.7542,3279531.1303123,0
+EL.US,D,20110202,000000,35.5438,35.7035,35.0259,35.396,3687933.6094001,0
+EL.US,D,20110203,000000,37.7871,40.7914,37.6652,40.3955,12889391.396004,0
+EL.US,D,20110204,000000,40.3578,41.4452,40.0006,40.8648,4317314.5576691,0
+EL.US,D,20110207,000000,39.957,41.0633,39.6742,40.1355,5679709.0569808,0
+EL.US,D,20110208,000000,39.8886,40.8103,39.7863,40.6357,2452727.9672826,0
+EL.US,D,20110209,000000,40.4432,40.8648,40.0681,40.8291,2689945.4562834,0
+EL.US,D,20110210,000000,40.6088,40.8648,40.0761,40.7874,2118671.0106609,0
+EL.US,D,20110211,000000,40.5771,41.6407,40.462,41.3659,3393159.9221732,0
+EL.US,D,20110214,000000,41.0493,41.983,40.9075,41.6309,2288192.992884,0
+EL.US,D,20110215,000000,41.4155,41.7023,41.0713,41.1893,1719274.9790104,0
+EL.US,D,20110216,000000,41.4601,41.7896,41.3173,41.4007,1830211.7138988,0
+EL.US,D,20110218,000000,41.085,41.8471,41.0415,41.5117,1950196.2194503,0
+EL.US,D,20110222,000000,40.9541,41.094,39.8638,39.9233,3111054.3233346,0
+EL.US,D,20110223,000000,40.1188,40.4809,39.3667,39.7209,2927961.1890589,0
+EL.US,D,20110224,000000,39.6742,40.4432,39.6524,40.1872,2553963.8229654,0
+EL.US,D,20110225,000000,40.3162,40.8996,40.2705,40.8598,1903032.308548,0
+EL.US,D,20110228,000000,40.9075,41.5673,40.7607,41.482,2780563.2587264,0
+EL.US,D,20110301,000000,41.5067,41.729,40.1912,40.2992,3775130.6550612,0
+EL.US,D,20110302,000000,40.2408,40.8818,39.9738,40.7914,2502661.5421909,0
+EL.US,D,20110303,000000,40.8371,41.0137,40.1435,40.3846,3045791.8474558,0
+EL.US,D,20110304,000000,40.331,40.6277,39.9868,40.5989,1841490.93875,0
+EL.US,D,20110307,000000,40.6277,40.8768,39.9024,39.9351,2676305.7681493,0
+EL.US,D,20110308,000000,40.0761,40.7795,39.9908,40.6039,2257008.0678443,0
+EL.US,D,20110309,000000,40.4937,40.8004,40.1912,40.7318,1909568.4333947,0
+EL.US,D,20110310,000000,40.2358,40.9125,40.1286,40.5314,1971500.8620115,0
+EL.US,D,20110311,000000,40.4224,40.9323,39.7357,40.8054,1761207.9742683,0
+EL.US,D,20110314,000000,40.4709,40.5314,39.5353,39.9868,1562234.6267182,0
+EL.US,D,20110315,000000,38.6454,39.3885,38.1095,39.1336,2758979.4324208,0
+EL.US,D,20110316,000000,39.1116,39.5026,38.4509,38.4578,3136574.9428016,0
+EL.US,D,20110317,000000,38.9836,39.1424,38.7128,38.7297,1593866.0441722,0
+EL.US,D,20110318,000000,38.8993,39.3617,38.3883,39.2575,3191366.5164394,0
+EL.US,D,20110321,000000,39.6922,40.4045,39.4282,40.3807,2075631.3592609,0
+EL.US,D,20110322,000000,40.3955,40.7657,39.7069,39.9094,1346687.6420086,0
+EL.US,D,20110323,000000,39.8409,39.9094,39.5651,39.7566,1351065.8881665,0
+EL.US,D,20110324,000000,39.8736,40.6564,39.6882,40.6357,1936395.2699475,0
+EL.US,D,20110325,000000,40.6774,41.7936,40.6357,41.5067,2944935.9638729,0
+EL.US,D,20110328,000000,41.5306,42.4702,41.4909,42.1675,3541117.2278781,0
+EL.US,D,20110329,000000,42.1061,42.1507,41.6516,41.7716,2363431.5001787,0
+EL.US,D,20110330,000000,42.1289,42.2122,41.9463,42.1239,2314910.9780129,0
+EL.US,D,20110331,000000,42.1992,42.3948,42.0168,42.3402,2906712.9879767,0
+EL.US,D,20110401,000000,42.4742,42.5784,41.8402,42.1507,3325867.5688169,0
+EL.US,D,20110404,000000,42.2072,42.3184,41.9463,41.9602,2656514.9666858,0
+EL.US,D,20110405,000000,41.8283,41.997,41.7072,41.8431,2769807.1254397,0
+EL.US,D,20110406,000000,42.0902,42.2202,41.6646,41.729,1778559.6975312,0
+EL.US,D,20110407,000000,41.7439,42.2945,41.3252,42.1855,3264268.7496563,0
+EL.US,D,20110408,000000,42.4365,42.5019,41.6259,41.7716,1745188.6730634,0
+EL.US,D,20110411,000000,41.9245,42.0366,41.5713,41.7677,1252822.4387552,0
+EL.US,D,20110412,000000,41.5713,41.9463,41.2757,41.5207,1395275.6923725,0
+EL.US,D,20110413,000000,41.729,42.2429,41.4294,42.1705,2304517.6828057,0
+EL.US,D,20110414,000000,41.9334,41.992,41.6049,41.7201,1427971.4348594,0
+EL.US,D,20110415,000000,41.8848,42.4969,41.5713,42.3482,2590551.0038536,0
+EL.US,D,20110418,000000,41.8233,41.8233,41.0146,41.5256,3622720.5198154,0
+EL.US,D,20110419,000000,41.5494,41.6646,41.228,41.5981,3338551.7833421,0
+EL.US,D,20110420,000000,42.1338,42.1338,41.5405,41.5892,4252641.6936693,0
+EL.US,D,20110421,000000,41.7529,41.8699,41.3084,41.5633,1436296.5530142,0
+EL.US,D,20110425,000000,41.5117,41.5534,41.1615,41.2447,1345012.5395421,0
+EL.US,D,20110426,000000,41.4244,41.7716,41.2717,41.5157,1542429.7148851,0
+EL.US,D,20110427,000000,41.7439,42.0545,41.5713,41.9383,1819906.1045608,0
+EL.US,D,20110428,000000,41.9463,42.7738,41.857,42.6239,2626466.9342949,0
+EL.US,D,20110429,000000,42.6548,42.7084,42.3492,42.6201,1832784.8406118,0
+EL.US,D,20110502,000000,43.01,43.0149,42.3035,42.4414,2271552.83541,0
+EL.US,D,20110503,000000,42.4791,42.4791,41.861,42.2609,1858714.6608017,0
+EL.US,D,20110504,000000,42.1805,42.2995,41.7856,42.0971,2930524.2369363,0
+EL.US,D,20110505,000000,41.6566,43.0545,40.7795,42.6201,6538785.6592883,0
+EL.US,D,20110506,000000,42.6508,43.2967,42.0237,43.0873,3835136.0103231,0
+EL.US,D,20110509,000000,43.2381,45.2562,43.1022,45.0548,5013649.2104201,0
+EL.US,D,20110510,000000,44.9555,45.6948,44.7294,44.9516,4446511.1189026,0
+EL.US,D,20110511,000000,44.6599,44.9169,43.6746,43.9456,2590817.0851118,0
+EL.US,D,20110512,000000,43.7809,44.5875,43.4961,44.523,2105385.0896541,0
+EL.US,D,20110513,000000,44.391,44.6599,43.7937,44.011,1337748.7227696,0
+EL.US,D,20110516,000000,43.9039,44.1976,43.4842,43.9892,1755369.3048408,0
+EL.US,D,20110517,000000,43.89,44.2482,43.8236,44.0398,1898333.55542,0
+EL.US,D,20110518,000000,44.0904,45.0687,44.025,44.8178,2435950.7376452,0
+EL.US,D,20110519,000000,44.8961,45.2027,44.5954,44.7294,2286814.2081823,0
+EL.US,D,20110520,000000,44.6341,44.8305,44.1649,44.2214,1928603.3221927,0
+EL.US,D,20110523,000000,43.7729,43.7729,43.0873,43.1974,2423548.7305152,0
+EL.US,D,20110524,000000,43.3721,43.7729,43.3721,43.4346,1264896.8837303,0
+EL.US,D,20110525,000000,43.139,43.5189,42.7331,43.4554,1817513.389004,0
+EL.US,D,20110526,000000,43.2381,43.7729,43.1022,43.764,1258817.3301334,0
+EL.US,D,20110527,000000,43.7809,44.7244,43.755,44.1252,1687589.1358445,0
+EL.US,D,20110531,000000,44.5954,45.0419,44.5101,45.0419,2754670.7302281,0
+EL.US,D,20110601,000000,44.9923,45.2146,44.016,44.0675,1806664.5304304,0
+EL.US,D,20110602,000000,44.025,44.4039,43.4961,43.7113,1684716.667716,0
+EL.US,D,20110603,000000,43.2133,43.3909,42.9692,43.0972,1890762.3341634,0
+EL.US,D,20110606,000000,42.994,42.994,42.4464,42.6706,1895768.4917754,0
+EL.US,D,20110607,000000,42.8472,43.1022,42.4939,42.5277,1853625.8567383,0
+EL.US,D,20110608,000000,42.5556,42.6131,41.725,41.8402,3392741.6504983,0
+EL.US,D,20110609,000000,41.7627,42.8402,41.7627,42.5277,2838029.7553161,0
+EL.US,D,20110610,000000,42.3135,42.4146,41.8073,42.2162,2111827.4813303,0
+EL.US,D,20110613,000000,42.2072,42.8472,42.1061,42.5327,1757052.4703757,0
+EL.US,D,20110614,000000,43.1469,44.025,43.0595,43.764,2979482.1805646,0
+EL.US,D,20110615,000000,43.3324,43.5706,42.4236,42.6855,2306903.3431776,0
+EL.US,D,20110616,000000,42.7738,42.9048,41.9383,42.5556,2115651.3915336,0
+EL.US,D,20110617,000000,42.9692,43.1974,42.7133,42.7608,1780902.0189104,0
+EL.US,D,20110620,000000,42.7788,43.6707,42.7558,43.6033,1486864.0866778,0
+EL.US,D,20110621,000000,43.8711,45.1749,43.8116,44.9972,2042230.0982864,0
+EL.US,D,20110622,000000,44.7155,45.6392,44.5626,44.6143,2872749.3279791,0
+EL.US,D,20110623,000000,43.9982,44.2342,43.2431,44.1757,2283605.1069468,0
+EL.US,D,20110624,000000,44.2621,44.4913,43.885,44.3096,3074690.8925952,0
+EL.US,D,20110627,000000,44.4189,44.7711,44.2095,44.4268,1484197.2267943,0
+EL.US,D,20110628,000000,44.6599,45.3614,44.4229,45.3337,1515586.7521954,0
+EL.US,D,20110629,000000,45.4675,46.8229,45.4675,46.1929,3789730.8562223,0
+EL.US,D,20110630,000000,46.3029,46.4696,45.8952,46.2206,2100962.4966198,0
+EL.US,D,20110701,000000,46.2365,46.4509,45.7086,46.169,3737299.7458675,0
+EL.US,D,20110705,000000,46.1879,46.7485,46.053,46.5629,3718075.3749614,0
+EL.US,D,20110706,000000,46.4696,47.0272,46.3913,46.8129,1764470.493332,0
+EL.US,D,20110707,000000,46.5223,46.9876,45.8723,46.4816,2452132.3081023,0
+EL.US,D,20110708,000000,46.0024,46.5996,45.905,46.5263,2311214.0611375,0
+EL.US,D,20110711,000000,45.928,46.1641,45.6898,45.8217,1651472.6365758,0
+EL.US,D,20110712,000000,45.8962,46.1254,45.1789,45.665,2578850.483677,0
+EL.US,D,20110713,000000,45.8813,47.056,45.7433,46.2722,4111392.8608987,0
+EL.US,D,20110714,000000,46.4548,46.7078,45.914,46.1382,1750531.4637823,0
+EL.US,D,20110715,000000,46.2186,46.4548,45.905,46.2047,2253781.8325885,0
+EL.US,D,20110718,000000,46.1016,46.2047,45.6313,46.0599,1737678.9327036,0
+EL.US,D,20110719,000000,46.4131,47.1612,46.3783,46.9756,1251235.0221578,0
+EL.US,D,20110720,000000,46.9756,47.0649,46.3308,46.6373,1361195.1178827,0
+EL.US,D,20110721,000000,46.9359,47.5442,46.7812,47.1186,2079460.308882,0
+EL.US,D,20110722,000000,47.2029,47.7903,47.0491,47.1136,2014421.5831522,0
+EL.US,D,20110725,000000,46.7345,47.2871,46.6463,46.9707,1556814.2289655,0
+EL.US,D,20110726,000000,46.8001,47.1771,46.6463,46.7633,1547346.1708607,0
+EL.US,D,20110727,000000,46.4646,46.7028,45.914,45.9844,2266253.3836838,0
+EL.US,D,20110728,000000,46.1284,46.7583,46.1115,46.3269,2070228.0955288,0
+EL.US,D,20110729,000000,45.802,46.555,45.4804,46.0937,2186270.7685011,0
+EL.US,D,20110801,000000,46.6165,46.6423,45.3217,45.9844,2098494.1897964,0
+EL.US,D,20110802,000000,45.791,46.4082,44.6599,44.7244,2818745.9192804,0
+EL.US,D,20110803,000000,44.8255,44.9079,43.6271,44.2572,4727269.1774297,0
+EL.US,D,20110804,000000,43.764,43.9644,41.7072,41.7072,5202675.7551773,0
+EL.US,D,20110805,000000,42.3392,42.4285,40.7031,41.9463,5029496.1635374,0
+EL.US,D,20110808,000000,40.8191,41.2855,38.2574,38.442,5614970.68055,0
+EL.US,D,20110809,000000,38.9916,40.0681,37.6352,40.0056,8704300.0738814,0
+EL.US,D,20110810,000000,39.3428,41.2717,38.6314,40.1435,6617727.1307599,0
+EL.US,D,20110811,000000,40.3122,43.6608,40.2051,43.1469,6457367.8179249,0
+EL.US,D,20110812,000000,43.1469,45.786,42.8442,44.3096,7965185.8036871,0
+EL.US,D,20110815,000000,41.5981,42.3432,38.7058,41.4194,14119292.546978,0
+EL.US,D,20110816,000000,41.8024,42.5594,40.7408,41.2806,5683956.2782767,0
+EL.US,D,20110817,000000,41.3381,42.3342,41.3203,41.7826,3542664.3291333,0
+EL.US,D,20110818,000000,40.9541,40.9541,39.3707,40.2051,6247298.6803304,0
+EL.US,D,20110819,000000,39.6028,40.1772,38.7921,38.9182,5768621.5204506,0
+EL.US,D,20110822,000000,39.6256,39.9094,38.559,38.8775,4817652.1430047,0
+EL.US,D,20110823,000000,39.062,40.4759,39.062,40.4521,4898905.6993488,0
+EL.US,D,20110824,000000,40.3578,41.0236,39.9351,40.9898,4775161.7881415,0
+EL.US,D,20110825,000000,41.1615,41.5067,40.7121,40.9591,2970822.4450699,0
+EL.US,D,20110826,000000,40.7508,42.3263,40.1325,42.1418,3254917.6060438,0
+EL.US,D,20110829,000000,42.5178,43.2054,42.4285,42.5327,3704868.0688719,0
+EL.US,D,20110830,000000,42.4612,43.1657,42.2162,42.8521,3020993.8804969,0
+EL.US,D,20110831,000000,43.1934,43.5348,42.5486,42.9118,2579784.7917314,0
+EL.US,D,20110901,000000,42.7558,43.7283,42.4702,43.135,3261291.4616383,0
+EL.US,D,20110902,000000,42.4305,43.0129,42.0435,42.1944,1502058.9391357,0
+EL.US,D,20110906,000000,41.098,41.8799,40.5771,41.8233,2564153.5256948,0
+EL.US,D,20110907,000000,42.5506,42.994,42.4464,42.7995,3614598.9941385,0
+EL.US,D,20110908,000000,42.6239,43.4644,42.5833,42.8135,2271150.6898719,0
+EL.US,D,20110909,000000,42.1675,42.3759,41.1337,41.4721,2578861.570396,0
+EL.US,D,20110912,000000,40.7696,41.5306,40.6039,41.0325,2930196.6747814,0
+EL.US,D,20110913,000000,41.212,42.116,40.9898,42.0058,2317721.9652447,0
+EL.US,D,20110914,000000,42.2162,43.247,41.6606,42.7461,2211715.7967015,0
+EL.US,D,20110915,000000,44.4366,44.4366,43.0407,43.5001,5091870.0451508,0
+EL.US,D,20110916,000000,43.9723,44.7711,43.6529,44.6828,3202367.5654296,0
+EL.US,D,20110919,000000,43.9287,44.7294,43.8711,44.4773,3395020.4752136,0
+EL.US,D,20110920,000000,44.6688,46.7583,44.6688,45.2057,4732146.3259468,0
+EL.US,D,20110921,000000,45.1421,45.6818,43.764,43.764,2892775.9741941,0
+EL.US,D,20110922,000000,42.4891,42.7658,40.978,41.2806,4789018.1712398,0
+EL.US,D,20110923,000000,41.0673,42.0942,40.5989,41.8024,3860752.3787277,0
+EL.US,D,20110926,000000,42.7558,43.005,40.6138,41.5802,4788514.2294629,0
+EL.US,D,20110927,000000,42.4939,43.759,42.1011,42.6746,4134520.7648089,0
+EL.US,D,20110928,000000,42.6795,42.7251,39.7685,39.9391,5639560.0156132,0
+EL.US,D,20110929,000000,40.5314,40.7745,37.8714,39.075,7241678.6103243,0
+EL.US,D,20110930,000000,38.7604,39.2644,38.2256,38.5917,5343527.4818276,0
+EL.US,D,20111003,000000,38.1831,38.6651,36.8753,36.9963,4800445.5549733,0
+EL.US,D,20111004,000000,36.3296,38.4667,35.8137,38.3923,6274897.5556855,0
+EL.US,D,20111005,000000,38.3199,38.8636,37.8853,38.6523,2738001.344131,0
+EL.US,D,20111006,000000,38.5411,39.7357,38.4757,39.4599,3590154.794307,0
+EL.US,D,20111007,000000,39.8092,41.4452,39.7159,40.2785,4442228.6216823,0
+EL.US,D,20111010,000000,40.8906,41.4244,40.6525,41.3659,2231136.7049006,0
+EL.US,D,20111011,000000,41.1615,41.7072,40.973,41.3689,1768693.5254226,0
+EL.US,D,20111012,000000,41.9652,42.9475,41.6407,42.4106,3175810.8416693,0
+EL.US,D,20111013,000000,42.2429,42.7251,41.9463,42.5039,1809707.3308794,0
+EL.US,D,20111014,000000,42.9147,43.4386,42.4791,43.0447,1445574.1211273,0
+EL.US,D,20111017,000000,42.9216,43.3542,41.8967,42.0287,1622396.2039309,0
+EL.US,D,20111018,000000,41.9383,42.4513,40.9938,42.111,2279620.9432585,0
+EL.US,D,20111019,000000,42.3522,42.4106,41.3034,41.4859,1852146.2836813,0
+EL.US,D,20111020,000000,41.8024,42.4186,41.5117,41.9156,2303786.9672292,0
+EL.US,D,20111021,000000,42.3542,42.7381,42.2469,42.6041,2558209.0284941,0
+EL.US,D,20111024,000000,42.7182,43.6886,42.5961,43.6529,2008320.8640008,0
+EL.US,D,20111025,000000,43.3651,43.4237,42.3719,42.4484,1763088.6849797,0
+EL.US,D,20111026,000000,42.8214,42.879,41.8233,42.6657,1958149.4285737,0
+EL.US,D,20111027,000000,43.8413,45.1977,43.7064,44.8782,3062666.8417979,0
+EL.US,D,20111028,000000,44.8008,45.1699,44.2244,44.5588,2171042.655886,0
+EL.US,D,20111031,000000,44.3116,44.6232,43.2381,43.257,2598503.2050934,0
+EL.US,D,20111101,000000,42.0743,43.2797,41.356,42.9553,4969700.4480547,0
+EL.US,D,20111102,000000,43.5566,44.5329,43.3274,44.2998,4636044.6290873,0
+EL.US,D,20111103,000000,50.0723,53.0469,49.0216,52.2501,10645540.240072,0
+EL.US,D,20111104,000000,51.3948,52.4594,50.8412,51.8155,4691004.5192788,0
+EL.US,D,20111107,000000,51.4475,51.7342,51.0266,51.7084,4189582.4512392,0
+EL.US,D,20111108,000000,51.1389,51.8394,50.9335,51.6528,3176107.1594342,0
+EL.US,D,20111109,000000,50.7509,51.1518,49.9898,50.499,3251777.04089,0
+EL.US,D,20111110,000000,51.0119,51.4325,50.0684,50.9573,2971240.7167447,0
+EL.US,D,20111111,000000,51.3482,51.4038,50.3927,50.5524,2714650.6979554,0
+EL.US,D,20111114,000000,50.1368,51.1736,49.8202,50.6814,2521464.6177715,0
+EL.US,D,20111115,000000,50.4671,51.1349,50.2033,50.8541,5401482.801941,0
+EL.US,D,20111116,000000,50.2736,51.0516,49.9224,50.234,2449219.5246317,0
+EL.US,D,20111117,000000,50.0723,50.5436,49.0295,49.6456,2375187.4539508,0
+EL.US,D,20111118,000000,49.8064,50.1685,49.3628,49.4442,1753598.4534367,0
+EL.US,D,20111121,000000,48.4977,48.6425,47.5204,47.8667,3098817.6091073,0
+EL.US,D,20111122,000000,48.0671,49.3876,47.9857,48.7615,3179562.1842568,0
+EL.US,D,20111123,000000,48.2129,48.2129,47.0242,47.7337,2419116.0586453,0
+EL.US,D,20111125,000000,47.1711,48.1534,46.6691,47.5641,929613.33282353,0
+EL.US,D,20111128,000000,49.0295,50.6447,49.0295,49.7964,2427102.527926,0
+EL.US,D,20111129,000000,50.0287,50.0901,49.2249,49.2586,1831846.5010232,0
+EL.US,D,20111130,000000,51.2213,52.4138,50.9742,52.3335,3212348.6362634,0
+EL.US,D,20111201,000000,51.8988,52.4554,51.1865,51.2738,1609985.1258489,0
+EL.US,D,20111202,000000,52.1012,52.7829,51.3878,51.4871,1757829.5485957,0
+EL.US,D,20111205,000000,52.3056,52.4505,50.4453,50.863,2936658.216245,0
+EL.US,D,20111206,000000,51.0209,51.0209,49.7458,49.7776,3083284.1077754,0
+EL.US,D,20111207,000000,49.6178,50.6993,49.3965,50.4632,2302108.841112,0
+EL.US,D,20111208,000000,50.0684,50.1011,49.2299,49.4065,1556688.2435213,0
+EL.US,D,20111209,000000,49.4779,49.6099,47.958,48.461,3839139.3237991,0
+EL.US,D,20111212,000000,48.0442,48.583,47.5641,48.1534,2763426.2146603,0
+EL.US,D,20111213,000000,48.5503,49.1942,47.5501,47.7387,2067351.5958661,0
+EL.US,D,20111214,000000,47.5551,47.7436,46.6512,46.8268,1833501.4458186,0
+EL.US,D,20111215,000000,47.3229,47.4014,46.9112,47.1761,2227729.0506051,0
+EL.US,D,20111216,000000,47.5333,48.0541,47.3278,47.958,3616325.4986662,0
+EL.US,D,20111219,000000,48.4887,48.7517,47.5878,47.684,3459576.4247211,0
+EL.US,D,20111220,000000,48.4659,48.9252,48.2387,48.3519,3927323.0874594,0
+EL.US,D,20111221,000000,48.2626,49.1446,48.1663,49.1079,1437341.7282595,0
+EL.US,D,20111222,000000,49.0384,49.4541,48.8052,49.0473,1670499.4623054,0
+EL.US,D,20111223,000000,49.1306,50.3778,48.715,50.3143,1687444.0006127,0
+EL.US,D,20111227,000000,50.3877,50.9553,50.0981,50.7221,1396250.3157691,0
+EL.US,D,20111228,000000,50.7459,50.8541,49.9948,50.0811,1684085.7326113,0
+EL.US,D,20111229,000000,50.1496,50.6367,49.9898,50.49,887940.37152256,0
+EL.US,D,20111230,000000,50.6637,50.7995,49.6367,49.8202,1059126.3694931,0
+EL.US,D,20120103,000000,50.6367,51.1249,49.8113,49.8708,2214348.3885442,0
+EL.US,D,20120104,000000,49.723,50.5941,49.6942,50.0644,2212148.1787461,0
+EL.US,D,20120105,000000,49.8609,50.619,49.6764,49.977,3859878.5436866,0
+EL.US,D,20120106,000000,50.1159,50.1864,49.0523,49.4591,7252933.6459701,0
+EL.US,D,20120109,000000,49.5355,49.7458,49.0384,49.2815,2090377.7035373,0
+EL.US,D,20120110,000000,49.7756,50.1635,49.5435,49.728,2585840.156123,0
+EL.US,D,20120111,000000,49.5911,49.6367,48.9639,49.3529,2073503.7170788,0
+EL.US,D,20120112,000000,49.5652,49.8927,49.3251,49.718,1380507.1746579,0
+EL.US,D,20120113,000000,49.3152,49.9104,49.1129,49.7537,1760053.947599,0
+EL.US,D,20120117,000000,50.4106,51.1944,50.4016,51.0476,2220256.6019368,0
+EL.US,D,20120118,000000,51.0376,51.3432,50.9156,51.2311,1543720.8137175,0
+EL.US,D,20120119,000000,51.2213,51.6696,50.7737,51.5318,1483099.6416042,0
+EL.US,D,20120120,000000,51.5228,51.5228,50.7737,51.4722,1379029.6173681,0
+EL.US,D,20120123,000000,51.6776,51.9901,50.5227,50.992,1768311.5375557,0
+EL.US,D,20120124,000000,50.6725,51.6429,50.3739,51.5228,1799867.3637431,0
+EL.US,D,20120125,000000,51.748,52.7402,51.0376,52.528,2388523.7691354,0
+EL.US,D,20120126,000000,52.6787,52.8306,51.4038,51.4475,2103768.4444337,0
+EL.US,D,20120127,000000,51.25,51.6429,51.1349,51.4375,2189095.8661025,0
+EL.US,D,20120130,000000,50.9573,51.5049,50.601,51.2043,1692897.6585226,0
+EL.US,D,20120131,000000,51.6339,51.9544,50.9573,51.3948,2000132.8180092,0
+EL.US,D,20120201,000000,51.8254,52.52,51.7401,52.2541,1769515.9584025,0
+EL.US,D,20120202,000000,52.4594,52.7859,51.5892,52.2094,2594147.1323737,0
+EL.US,D,20120203,000000,49.2339,51.7569,47.9054,50.992,11164408.772429,0
+EL.US,D,20120206,000000,50.7092,51.3948,50.3927,50.9335,3678766.9084778,0
+EL.US,D,20120207,000000,50.472,51.1686,49.8391,50.9573,2498511.0777162,0
+EL.US,D,20120208,000000,50.737,50.9831,50.229,50.6269,2298717.3129533,0
+EL.US,D,20120209,000000,50.5663,51.1686,50.1061,51.1438,2050321.3874567,0
+EL.US,D,20120210,000000,50.6537,50.9503,50.3828,50.481,1535667.8241222,0
+EL.US,D,20120213,000000,49.8927,50.1407,49.1396,49.2339,4057425.7360079,0
+EL.US,D,20120214,000000,48.5016,49.1684,48.4013,48.9352,3225374.5233133,0
+EL.US,D,20120215,000000,49.2974,50.0564,48.8896,48.9552,2739587.7528447,0
+EL.US,D,20120216,000000,49.0433,50.0474,48.9085,49.7537,1630320.1844312,0
+EL.US,D,20120217,000000,50.0901,50.0901,49.5395,49.718,1493891.0508152,0
+EL.US,D,20120221,000000,49.5305,50.1318,49.3251,49.8064,1865320.3296136,0
+EL.US,D,20120222,000000,49.5305,50.3015,49.4313,50.0385,1142576.104101,0
+EL.US,D,20120223,000000,50.0385,51.0286,49.7964,50.8719,1995443.1358333,0
+EL.US,D,20120224,000000,50.9335,50.9335,49.9898,50.4294,1572583.5750491,0
+EL.US,D,20120227,000000,50.0811,51.3631,50.0564,51.2788,2383723.2197684,0
+EL.US,D,20120228,000000,51.4285,51.7639,51.1944,51.7212,2615951.6851777,0
+EL.US,D,20120229,000000,51.6776,52.1628,51.4534,51.9366,2970924.2413089,0
+EL.US,D,20120301,000000,51.7917,52.263,51.6617,52.0318,3013387.383316,0
+EL.US,D,20120302,000000,51.7719,51.8354,51.5406,51.7639,2255924.5930239,0
+EL.US,D,20120305,000000,51.5505,52.4227,51.4961,52.2094,1921988.5824288,0
+EL.US,D,20120306,000000,51.5892,51.7639,51.116,51.5406,3198891.3750524,0
+EL.US,D,20120307,000000,51.4285,51.8721,51.3532,51.7986,2238165.6848052,0
+EL.US,D,20120308,000000,52.1012,52.4307,51.9177,52.263,2353995.6943476,0
+EL.US,D,20120309,000000,52.3265,52.4227,51.9454,52.4039,1644912.3225239,0
+EL.US,D,20120312,000000,52.5477,53.272,52.3096,53.0439,2199839.9047866,0
+EL.US,D,20120313,000000,53.4685,54.8308,53.3792,54.7761,3218462.4579011,0
+EL.US,D,20120314,000000,54.6541,55.3437,54.5678,55.3258,2627387.1319796,0
+EL.US,D,20120315,000000,55.3258,56.6991,55.173,56.2288,3762653.0566646,0
+EL.US,D,20120316,000000,55.7049,56.7088,55.05,56.4847,5350722.7625185,0
+EL.US,D,20120319,000000,56.2982,56.316,55.3258,55.7396,2324045.4266615,0
+EL.US,D,20120320,000000,55.5262,55.5966,55.0947,55.2067,1606426.2890202,0
+EL.US,D,20120321,000000,55.3854,55.9261,55.2167,55.676,1411590.3034586,0
+EL.US,D,20120322,000000,55.2792,55.6433,55.188,55.3437,1657581.4187957,0
+EL.US,D,20120323,000000,55.2356,55.3605,54.7216,55.2257,1509827.7055687,0
+EL.US,D,20120326,000000,55.5183,55.7941,55.3527,55.5709,2016666.1398266,0
+EL.US,D,20120327,000000,55.7574,56.0769,55.429,55.5094,2020132.2513683,0
+EL.US,D,20120328,000000,55.4112,55.685,54.6928,55.2257,1904344.5729351,0
+EL.US,D,20120329,000000,54.9458,55.2613,54.5857,55.2067,1175831.2219603,0
+EL.US,D,20120330,000000,55.6433,55.6433,54.9021,54.9458,1647509.6384421,0
+EL.US,D,20120402,000000,55.1363,55.7049,55.05,55.3527,1898768.9611152,0
+EL.US,D,20120403,000000,55.3527,55.8923,55.1194,55.5789,1607614.5837302,0
+EL.US,D,20120404,000000,55.2792,55.7496,55.04,55.306,1384085.1612741,0
+EL.US,D,20120405,000000,55.173,56.1385,54.8129,55.9955,1156319.6042413,0
+EL.US,D,20120409,000000,55.1978,55.3764,54.8863,55.1463,838271.86998893,0
+EL.US,D,20120410,000000,55.181,55.2067,53.8484,53.9308,1649898.3224648,0
+EL.US,D,20120411,000000,54.3714,54.5589,53.9834,54.0728,1661163.4369462,0
+EL.US,D,20120412,000000,54.1888,55.4737,53.9834,55.3705,1873070.9541427,0
+EL.US,D,20120413,000000,55.2703,56.0055,54.7761,55.8576,1856854.1077613,0
+EL.US,D,20120416,000000,55.8487,56.1642,55.0301,55.6066,1722006.3434413,0
+EL.US,D,20120417,000000,55.9003,56.2645,55.4379,56.1285,952879.31678057,0
+EL.US,D,20120418,000000,55.8398,56.0769,55.6503,55.943,1651133.9877017,0
+EL.US,D,20120419,000000,55.9876,56.2802,55.3527,55.6949,1216980.0838132,0
+EL.US,D,20120420,000000,55.8666,57.3637,55.8666,56.8041,1685955.3566037,0
+EL.US,D,20120423,000000,56.0332,56.1919,54.9548,55.4469,1807518.2078004,0
+EL.US,D,20120424,000000,55.4379,55.5342,54.6461,54.8933,1493071.6414859,0
+EL.US,D,20120425,000000,55.3527,57.4441,55.3527,57.337,2484846.1924931,0
+EL.US,D,20120426,000000,57.337,57.9135,57.0978,57.6823,1490626.5159843,0
+EL.US,D,20120427,000000,57.8241,58.1992,57.5216,57.8708,1824214.8067535,0
+EL.US,D,20120430,000000,57.6039,57.9858,57.2754,57.978,1488241.8634959,0
+EL.US,D,20120501,000000,58.09,58.09,56.7258,56.7883,2134393.994101,0
+EL.US,D,20120502,000000,56.6424,57.3906,56.2555,57.3112,1776207.2973166,0
+EL.US,D,20120503,000000,57.4441,57.4441,56.5809,56.9113,2182925.6029858,0
+EL.US,D,20120504,000000,55.0013,55.5511,53.4685,53.8654,4928009.3448497,0
+EL.US,D,20120507,000000,53.8852,54.8406,53.5409,54.6461,2432553.1621853,0
+EL.US,D,20120508,000000,54.1184,54.3525,52.7064,53.1143,3110684.4300703,0
+EL.US,D,20120509,000000,52.3573,53.5309,52.3503,52.5377,2894199.1057721,0
+EL.US,D,20120510,000000,53.0616,53.144,52.1281,52.4912,3013367.2256449,0
+EL.US,D,20120511,000000,52.4307,52.6986,51.4285,51.5982,2859943.159544,0
+EL.US,D,20120514,000000,51.1944,51.4196,50.8462,50.9573,2350079.0588574,0
+EL.US,D,20120515,000000,50.8541,50.9831,49.8927,50.0981,4904701.0297834,0
+EL.US,D,20120516,000000,50.0981,51.0644,50.0901,50.619,3115949.6137556,0
+EL.US,D,20120517,000000,50.619,50.7182,48.8102,48.8638,2115082.9452093,0
+EL.US,D,20120518,000000,49.0523,49.3718,48.3082,48.3826,2366446.0798884,0
+EL.US,D,20120521,000000,48.6703,48.9452,48.3647,48.8459,1758436.2944951,0
+EL.US,D,20120522,000000,48.7477,49.2904,48.2436,48.5186,3300290.5078709,0
+EL.US,D,20120523,000000,48.0671,48.6703,47.4698,48.4837,3066935.2286484,0
+EL.US,D,20120524,000000,48.591,49.0771,48.4013,48.8727,4494900.6162064,0
+EL.US,D,20120525,000000,48.7477,49.0771,48.583,48.7567,1561450.4933133,0
+EL.US,D,20120529,000000,49.0176,49.6715,49.0176,49.4948,2011113.7093285,0
+EL.US,D,20120530,000000,48.9252,49.4868,48.8102,49.4591,3206309.3980088,0
+EL.US,D,20120531,000000,49.3718,49.5215,47.7982,48.0393,3759870.2901724,0
+EL.US,D,20120601,000000,47.3834,47.5164,46.0192,46.5133,3821141.5471779,0
+EL.US,D,20120604,000000,46.55,47.2326,45.9765,47.1542,2481890.0700297,0
+EL.US,D,20120605,000000,46.8408,48.1534,46.6909,48.0492,2937816.2744484,0
+EL.US,D,20120606,000000,48.2526,48.7825,47.9857,48.7735,4036309.5676713,0
+EL.US,D,20120607,000000,49.0771,49.343,48.5553,48.6792,1589712.5560468,0
+EL.US,D,20120608,000000,48.456,48.9173,48.2526,48.8002,1823653.415614,0
+EL.US,D,20120611,000000,49.1942,49.5128,48.5016,48.5106,1582164.5161119,0
+EL.US,D,20120612,000000,48.8002,49.1942,48.446,49.1227,1762013.2732278,0
+EL.US,D,20120613,000000,48.9899,49.1129,47.948,48.1811,2118116.6747063,0
+EL.US,D,20120614,000000,48.3499,48.5106,47.8081,48.1712,2028003.8219238,0
+EL.US,D,20120615,000000,48.2626,49.1396,48.2626,48.8559,2644027.2894536,0
+EL.US,D,20120618,000000,48.7477,49.2815,48.4013,49.1306,1653503.5219369,0
+EL.US,D,20120619,000000,49.343,50.5743,49.3063,50.1685,2339317.8861529,0
+EL.US,D,20120620,000000,50.1764,50.2558,49.3529,49.8153,2326233.5418569,0
+EL.US,D,20120621,000000,49.9631,50.0901,48.3161,48.3409,2025176.7085553,0
+EL.US,D,20120622,000000,48.8638,49.1129,48.1623,48.7209,2029932.9110459,0
+EL.US,D,20120625,000000,48.2626,48.4372,47.3041,47.8081,2157975.4456104,0
+EL.US,D,20120626,000000,47.8437,48.2794,47.693,47.7833,1982601.6914736,0
+EL.US,D,20120627,000000,47.958,48.4927,47.5065,47.818,1360842.3586388,0
+EL.US,D,20120628,000000,47.6057,47.8805,46.5133,46.9489,2298557.0594682,0
+EL.US,D,20120629,000000,47.3834,48.1901,46.9489,48.0134,3234712.5644398,0
+EL.US,D,20120702,000000,48.1356,48.583,47.6652,48.5284,1501493.5164619,0
+EL.US,D,20120703,000000,48.4293,49.3718,48.3499,48.9639,870181.46330376,0
+EL.US,D,20120705,000000,48.8202,49.856,48.4203,49.2339,1758297.2065647,0
+EL.US,D,20120706,000000,48.8559,48.9986,48.0224,48.4837,1431980.7956366,0
+EL.US,D,20120709,000000,48.3826,48.4659,46.7702,46.9846,3460204.3361751,0
+EL.US,D,20120710,000000,47.2584,47.5601,45.2374,45.6967,5625952.5797528,0
+EL.US,D,20120711,000000,45.7483,45.8387,44.1896,44.8901,6125137.1463027,0
+EL.US,D,20120712,000000,44.8028,44.9962,44.2919,44.8564,5839300.3625478,0
+EL.US,D,20120713,000000,45.0955,46.5043,44.9228,45.802,3491441.6711595,0
+EL.US,D,20120716,000000,45.7663,46.0937,45.2284,45.5926,2311542.631176,0
+EL.US,D,20120717,000000,45.662,46.0024,44.8812,45.5568,1307463.8377435,0
+EL.US,D,20120718,000000,45.3774,47.0719,45.3774,46.6552,3987180.2838389,0
+EL.US,D,20120719,000000,46.7525,49.0345,46.7525,48.5106,4376531.7479918,0
+EL.US,D,20120720,000000,48.0671,48.1991,46.9241,47.2059,2620113.2363715,0
+EL.US,D,20120723,000000,46.5312,46.7941,45.8664,46.5401,2144081.7708206,0
+EL.US,D,20120724,000000,46.5312,46.7941,46.1661,46.4876,1914995.8863321,0
+EL.US,D,20120725,000000,46.5043,47.0282,46.2573,46.4309,2059026.4777113,0
+EL.US,D,20120726,000000,46.9588,47.8527,46.9588,47.6425,2763499.7901597,0
+EL.US,D,20120727,000000,47.8437,48.9739,47.5878,48.5284,2310438.9986845,0
+EL.US,D,20120730,000000,48.5383,48.6088,47.5253,47.7585,1367890.488331,0
+EL.US,D,20120731,000000,47.6752,47.7387,45.9398,46.4696,3933186.9539757,0
+EL.US,D,20120801,000000,46.6552,47.0382,45.1282,45.1481,2720666.7548883,0
+EL.US,D,20120802,000000,44.5776,45.4388,44.3573,45.1382,3124388.6227519,0
+EL.US,D,20120803,000000,45.913,47.2416,45.913,47.0977,1933669.9528179,0
+EL.US,D,20120806,000000,47.1542,48.0134,46.9241,47.4698,1925100.9268431,0
+EL.US,D,20120807,000000,47.7982,48.9252,47.7208,48.2794,2346756.0667803,0
+EL.US,D,20120808,000000,48.0492,48.2714,46.8119,48.2348,2943687.1961496,0
+EL.US,D,20120809,000000,48.2794,49.3529,48.1028,49.0265,2833717.0215893,0
+EL.US,D,20120810,000000,48.6167,49.3798,48.5553,49.343,2779398.1453382,0
+EL.US,D,20120813,000000,49.0771,49.4868,48.4103,48.8002,3401641.2622788,0
+EL.US,D,20120814,000000,51.6339,54.1184,51.5049,53.3435,9885298.7148222,0
+EL.US,D,20120815,000000,52.7591,54.6194,52.7323,54.0548,3803691.0513266,0
+EL.US,D,20120816,000000,53.8654,54.5678,53.3882,54.3714,2212336.6529707,0
+EL.US,D,20120817,000000,54.4547,54.9836,54.0816,54.6541,2519450.8664309,0
+EL.US,D,20120820,000000,54.5172,54.6124,53.6471,53.7532,2924599.8974068,0
+EL.US,D,20120821,000000,53.7354,54.1282,53.3355,53.5499,1896819.7143221,0
+EL.US,D,20120822,000000,53.2988,53.3702,52.8384,53.0616,1964994.9736715,0
+EL.US,D,20120823,000000,53.0517,53.3702,52.6787,52.8117,1429460.0788683,0
+EL.US,D,20120824,000000,52.5647,53.5499,52.385,53.3167,2494202.3755235,0
+EL.US,D,20120827,000000,53.3514,53.6113,52.9883,53.0616,1837522.9011985,0
+EL.US,D,20120828,000000,53.0616,53.9755,52.9713,53.398,2739627.0603032,0
+EL.US,D,20120829,000000,53.3077,53.4605,52.8037,53.3603,2220057.0409932,0
+EL.US,D,20120830,000000,52.8841,53.2908,52.653,53.0616,2469119.1775189,0
+EL.US,D,20120831,000000,53.5042,53.6035,52.9288,53.1847,1708858.5024814,0
+EL.US,D,20120904,000000,53.0616,53.2463,52.6162,53.0349,3740389.9168436,0
+EL.US,D,20120905,000000,53.1679,53.6471,52.8484,52.8672,2826350.4006942,0
+EL.US,D,20120906,000000,53.263,54.1968,53.1847,54.0728,2671135.325518,0
+EL.US,D,20120907,000000,53.9755,54.674,53.9755,54.1184,3191831.1507577,0
+EL.US,D,20120910,000000,53.3435,54.3525,53.3435,53.9566,1839832.9703039,0
+EL.US,D,20120911,000000,53.8386,53.9487,53.0886,53.4268,2273288.4108896,0
+EL.US,D,20120912,000000,53.6382,53.912,52.8306,52.9009,2183403.3397904,0
+EL.US,D,20120913,000000,52.9624,53.9655,52.8573,53.7602,2431188.4878533,0
+EL.US,D,20120914,000000,53.7265,54.6839,53.7265,54.3188,2547308.7678593,0
+EL.US,D,20120917,000000,54.418,54.7861,53.8484,54.1095,2121271.3502299,0
+EL.US,D,20120918,000000,54.1184,54.4359,53.8484,54.3803,1591990.3728784,0
+EL.US,D,20120919,000000,54.3714,54.929,54.2335,54.6194,1862819.7705165,0
+EL.US,D,20120920,000000,54.3525,54.6839,53.6559,54.6641,2189937.44887,0
+EL.US,D,20120921,000000,54.9736,55.2167,54.7951,54.8476,4261318.5631844,0
+EL.US,D,20120924,000000,54.4914,54.7761,53.9487,54.5103,1476578.6350108,0
+EL.US,D,20120925,000000,54.7951,54.9369,54.2415,54.4735,2558868.1843384,0
+EL.US,D,20120926,000000,54.3525,54.418,53.0716,53.8029,1990193.0704012,0
+EL.US,D,20120927,000000,54.1184,54.8803,53.9834,54.7117,2520687.5395515,0
+EL.US,D,20120928,000000,54.5172,54.8308,53.8128,54.6194,2631010.4733558,0
+EL.US,D,20121001,000000,54.6541,56.3706,54.549,56.0332,3447828.5340175,0
+EL.US,D,20121002,000000,56.2009,56.2724,55.4201,55.6255,2057225.3898006,0
+EL.US,D,20121003,000000,55.676,56.1572,55.3605,56.1572,1855302.9749719,0
+EL.US,D,20121004,000000,56.2465,56.8041,55.9181,56.1572,1685554.2189493,0
+EL.US,D,20121005,000000,56.5551,56.949,56.0055,56.7804,2036102.166279,0
+EL.US,D,20121008,000000,56.4172,56.7525,56.0769,56.2802,1098969.0142602,0
+EL.US,D,20121009,000000,56.1919,56.5472,55.3347,55.4826,1426356.8054061,0
+EL.US,D,20121010,000000,55.5422,55.685,55.05,55.3437,1187396.6857407,0
+EL.US,D,20121011,000000,55.8309,56.2982,55.7496,56.0332,1432619.7938097,0
+EL.US,D,20121012,000000,56.1484,56.3706,55.3764,55.9003,1571608.9516525,0
+EL.US,D,20121015,000000,56.0332,56.3537,55.6255,56.2724,1399472.5194908,0
+EL.US,D,20121016,000000,56.5284,57.6673,56.4401,57.6306,1737291.9054189,0
+EL.US,D,20121017,000000,57.6119,57.6673,56.8935,57.22,1521949.5210708,0
+EL.US,D,20121018,000000,57.1514,57.5314,56.7972,57.0343,1943123.9005529,0
+EL.US,D,20121019,000000,56.7525,56.7883,55.5789,55.8309,1956724.2812286,0
+EL.US,D,20121022,000000,55.8309,56.0332,55.059,55.5262,1082405.4559363,0
+EL.US,D,20121023,000000,55.0669,55.2881,54.6044,55.173,1207734.7679737,0
+EL.US,D,20121024,000000,55.5511,55.5511,54.4547,54.5857,1927116.6939508,0
+EL.US,D,20121025,000000,55.1283,55.4559,54.0548,54.3803,1532410.3444762,0
+EL.US,D,20121026,000000,54.4647,54.5678,53.8217,53.9308,1848536.0447914,0
+EL.US,D,20121031,000000,54.3118,54.8476,53.7354,54.6641,2417803.7942582,0
+EL.US,D,20121101,000000,52.7591,54.8406,51.8056,54.2662,3894710.9993075,0
+EL.US,D,20121102,000000,54.6541,54.6541,53.1679,53.2542,2494898.8230592,0
+EL.US,D,20121105,000000,53.0517,53.151,52.137,52.6986,3272883.1303911,0
+EL.US,D,20121106,000000,52.6986,53.1589,52.6887,53.0349,2168683.2004865,0
+EL.US,D,20121107,000000,52.5477,52.6618,51.8443,51.9544,2603470.0552468,0
+EL.US,D,20121108,000000,51.9644,51.9733,50.8273,50.8462,2298755.6125284,0
+EL.US,D,20121109,000000,50.7995,51.7401,50.7737,51.0019,2466957.2672959,0
+EL.US,D,20121112,000000,51.0556,51.3075,50.8362,50.9652,1037121.2478619,0
+EL.US,D,20121113,000000,50.6537,51.4871,50.4543,50.5327,1641090.4280877,0
+EL.US,D,20121114,000000,50.499,50.7647,49.848,49.982,2368850.8900478,0
+EL.US,D,20121115,000000,49.9898,50.4453,49.718,50.0474,2007547.8173149,0
+EL.US,D,20121116,000000,50.2638,50.481,49.8064,50.229,2414230.8470598,0
+EL.US,D,20121119,000000,50.8799,52.7244,50.5406,51.1865,2223299.402386,0
+EL.US,D,20121120,000000,51.1786,51.6776,50.8273,51.4792,1767307.6855361,0
+EL.US,D,20121121,000000,51.3343,52.0081,51.3343,51.8988,2281714.3173999,0
+EL.US,D,20121123,000000,52.0745,52.9009,51.9177,52.893,789728.16650138,0
+EL.US,D,20121126,000000,52.5011,52.653,52.2451,52.6251,1169520.8630296,0
+EL.US,D,20121127,000000,52.7323,52.768,51.9544,52.0645,2039539.0491977,0
+EL.US,D,20121128,000000,51.8413,52.389,51.5436,52.138,1675017.8042774,0
+EL.US,D,20121129,000000,52.3533,52.6867,52.0645,52.1012,1930344.9449737,0
+EL.US,D,20121130,000000,52.2758,52.5706,51.8869,52.3215,1526870.0085807,0
+EL.US,D,20121203,000000,52.6221,53.909,52.5527,53.1807,3649198.6286585,0
+EL.US,D,20121204,000000,53.1103,53.1807,52.3612,53.0459,2526693.5176488,0
+EL.US,D,20121205,000000,52.9903,53.6045,52.8484,53.288,2208292.0162691,0
+EL.US,D,20121206,000000,53.0914,53.7036,52.517,53.6858,1671500.2906744,0
+EL.US,D,20121207,000000,53.8524,54.5628,53.6045,54.4944,1968873.3095867,0
+EL.US,D,20121210,000000,54.6601,54.7731,53.8524,53.9725,1468972.1378299,0
+EL.US,D,20121211,000000,54.0261,54.4677,54.0261,54.2503,1126807.7659011,0
+EL.US,D,20121212,000000,54.5628,54.7731,54.1085,54.2503,1506757.6922637,0
+EL.US,D,20121213,000000,54.3823,54.68,53.7036,53.8068,856093.26698807,0
+EL.US,D,20121214,000000,53.5588,54.9369,53.5588,54.7266,1694745.1090768,0
+EL.US,D,20121217,000000,54.8019,55.0223,54.42,54.6254,1560558.5163681,0
+EL.US,D,20121218,000000,54.5717,54.8198,54.4765,54.6998,2081148.5138347,0
+EL.US,D,20121219,000000,54.6601,54.8456,53.6312,54.1968,2263934.2436264,0
+EL.US,D,20121220,000000,54.3377,54.3377,53.3246,53.8803,2079040.02144,0
+EL.US,D,20121221,000000,53.4675,54.2751,53.3147,53.7284,2753931.9515831,0
+EL.US,D,20121224,000000,53.7126,53.7126,52.8216,52.9486,763872.92969451,0
+EL.US,D,20121226,000000,52.9566,53.0557,51.9157,52.0477,1403758.0403617,0
+EL.US,D,20121227,000000,52.0477,52.6867,51.8781,52.4971,1909883.900947,0
+EL.US,D,20121228,000000,52.2015,52.768,52.0071,52.0308,1104302.7340272,0
+EL.US,D,20121231,000000,51.7947,53.7899,51.6726,53.7632,1651601.6456707,0
+EL.US,D,20130102,000000,54.2057,54.8119,53.7979,54.8019,3619839.9886185,0
+EL.US,D,20130103,000000,55.1036,56.5661,55.1036,55.8953,3291837.3885048,0
+EL.US,D,20130104,000000,55.9548,56.5661,55.7148,56.3052,2110482.9646695,0
+EL.US,D,20130107,000000,56.2862,56.2862,55.191,55.685,2101060.2613246,0
+EL.US,D,20130108,000000,55.4627,56.3617,55.3497,56.3527,1829952.6878256,0
+EL.US,D,20130109,000000,56.4004,56.7844,56.0541,56.1255,1502257.4921957,0
+EL.US,D,20130110,000000,56.4669,57.3211,56.1345,57.3062,3024751.2703856,0
+EL.US,D,20130111,000000,57.3062,57.6089,57.068,57.6009,2012516.6832355,0
+EL.US,D,20130114,000000,57.5186,57.8708,57.3935,57.6902,2319219.6802056,0
+EL.US,D,20130115,000000,57.4819,57.7963,57.1336,57.7864,1281041.1624958,0
+EL.US,D,20130116,000000,57.6466,57.7776,57.3935,57.4561,1188460.00289,0
+EL.US,D,20130117,000000,57.8797,58.0315,57.4739,57.6902,1667254.077262,0
+EL.US,D,20130118,000000,57.4024,57.4124,56.0452,56.45,3472301.962472,0
+EL.US,D,20130122,000000,56.2862,56.5144,56.0095,56.4172,1920830.5242254,0
+EL.US,D,20130123,000000,56.2258,56.5144,55.9826,56.0452,1488992.7367435,0
+EL.US,D,20130124,000000,56.2258,56.5839,55.9648,56.1702,2021186.4975656,0
+EL.US,D,20130125,000000,56.5393,56.8905,56.315,56.8081,2016943.3078039,0
+EL.US,D,20130128,000000,56.8638,56.9173,56.5294,56.7128,2312467.8682784,0
+EL.US,D,20130129,000000,56.8548,57.3767,56.6564,57.2297,1778879.1966178,0
+EL.US,D,20130130,000000,57.213,57.4739,56.3805,56.4669,1052617.4575023,0
+EL.US,D,20130131,000000,55.7862,55.9113,54.5717,54.7266,4365979.207183,0
+EL.US,D,20130201,000000,54.9637,56.5571,54.9637,56.3339,4842811.9401593,0
+EL.US,D,20130204,000000,56.0818,56.1345,54.7831,54.8387,2809794.9054386,0
+EL.US,D,20130205,000000,57.7507,59.3391,56.1791,58.1198,6935746.6442727,0
+EL.US,D,20130206,000000,57.5007,57.9233,56.7565,56.8815,2255672.6221356,0
+EL.US,D,20130207,000000,56.7844,56.9173,55.7673,56.7128,2499474.6143936,0
+EL.US,D,20130208,000000,56.6851,57.0423,56.0818,56.3617,1558609.269575,0
+EL.US,D,20130211,000000,56.0452,56.0452,55.2197,55.4895,2737269.6206708,0
+EL.US,D,20130212,000000,55.6592,56.3904,55.4162,56.2862,1921160.1021475,0
+EL.US,D,20130213,000000,56.2962,56.9818,56.2705,56.8548,1659002.5346067,0
+EL.US,D,20130214,000000,56.8081,57.2874,56.4411,57.068,1345200.0058831,0
+EL.US,D,20130215,000000,56.9718,57.5731,56.576,56.6851,2963147.4118073,0
+EL.US,D,20130219,000000,56.6751,57.1435,56.1345,57.1247,2309353.5080971,0
+EL.US,D,20130220,000000,57.1851,57.7418,57.1683,57.221,2135239.6084027,0
+EL.US,D,20130221,000000,56.7218,57.3568,56.1989,56.6107,1848327.4128957,0
+EL.US,D,20130222,000000,56.8161,57.1435,56.2792,56.8638,1738601.1461554,0
+EL.US,D,20130225,000000,57.1604,57.1604,55.4439,55.4895,1570766.3610014,0
+EL.US,D,20130226,000000,55.5859,56.2734,55.2197,56.1464,2146391.839926,0
+EL.US,D,20130227,000000,55.9836,57.6873,55.9301,57.589,1957295.7512036,0
+EL.US,D,20130228,000000,57.3459,58.1932,57.3033,57.7389,2054809.492922,0
+EL.US,D,20130301,000000,57.4868,58.0831,56.9024,58.0732,1465130.0857226,0
+EL.US,D,20130304,000000,57.9502,58.4532,57.7309,58.4532,1567762.868011,0
+EL.US,D,20130305,000000,58.5524,59.9117,58.5276,59.3154,2553490.117695,0
+EL.US,D,20130306,000000,59.3521,59.6071,59.1665,59.3779,1491469.1066353,0
+EL.US,D,20130307,000000,59.2917,59.6616,59.1665,59.3621,2066722.6765285,0
+EL.US,D,20130308,000000,59.4513,59.4513,58.4631,59.1854,1800837.9556055,0
+EL.US,D,20130311,000000,58.983,59.4136,58.8124,59.2311,642223.40051213,0
+EL.US,D,20130312,000000,59.4216,59.625,59.241,59.2984,1708279.9773214,0
+EL.US,D,20130313,000000,59.2837,59.3521,58.1734,58.5713,1561947.3799053,0
+EL.US,D,20130314,000000,58.7855,58.857,58.4433,58.5713,1144940.5989183,0
+EL.US,D,20130315,000000,58.3172,58.3332,57.0036,57.0552,2450540.8599707,0
+EL.US,D,20130318,000000,56.4976,56.7248,56.0838,56.2465,2118545.0252167,0
+EL.US,D,20130319,000000,56.5859,56.7516,55.7316,56.0749,2598513.283929,0
+EL.US,D,20130320,000000,56.5334,57.5702,56.5334,57.4282,2665010.4171612,0
+EL.US,D,20130321,000000,57.1395,57.3261,56.7794,56.7883,1515464.7982854,0
+EL.US,D,20130322,000000,56.8776,57.7756,56.8488,57.5523,1326700.3032522,0
+EL.US,D,20130325,000000,57.6346,58.0295,56.8201,57.0036,946235.3483936,0
+EL.US,D,20130326,000000,57.3549,57.6614,57.0284,57.6436,966182.37180781,0
+EL.US,D,20130327,000000,57.3033,57.3261,56.8588,57.2347,1075626.4311531,0
+EL.US,D,20130328,000000,57.463,57.7477,56.8677,57.6783,1511714.4635815,0
+EL.US,D,20130401,000000,57.6346,57.7666,57.0373,57.3459,854507.86615787,0
+EL.US,D,20130402,000000,57.6962,59.0922,57.6962,58.8035,1484374.6142998,0
+EL.US,D,20130403,000000,58.8401,58.9215,58.092,58.4433,1762116.0773502,0
+EL.US,D,20130404,000000,58.4819,58.6972,57.9858,58.1288,1768847.7316064,0
+EL.US,D,20130405,000000,57.3261,57.4709,56.1107,56.9024,2418216.0186317,0
+EL.US,D,20130408,000000,56.8101,58.0027,56.7883,58.0027,1320129.9103647,0
+EL.US,D,20130409,000000,58.1288,58.1932,57.3727,58.0831,1380644.2468213,0
+EL.US,D,20130410,000000,58.1288,59.3332,58.0553,58.9919,1392623.9507423,0
+EL.US,D,20130411,000000,59.0664,61.0587,58.9125,60.8592,2680691.069492,0
+EL.US,D,20130412,000000,60.5973,61.4853,60.2639,61.4684,2037358.9970707,0
+EL.US,D,20130415,000000,61.1549,61.3275,60.3899,60.7114,3234750.8640148,0
+EL.US,D,20130416,000000,61.0487,61.3661,60.7689,61.1549,2289629.2269483,0
+EL.US,D,20130417,000000,60.8404,60.9634,59.7233,60.0912,2062967.3024068,0
+EL.US,D,20130418,000000,60.2282,60.7045,59.8938,60.5427,1967439.0912896,0
+EL.US,D,20130419,000000,60.9188,62.8585,60.2976,62.7592,3940465.8890016,0
+EL.US,D,20130422,000000,62.5955,62.8942,62.3019,62.6858,2070161.5752142,0
+EL.US,D,20130423,000000,63.0569,63.7752,62.66,63.3962,2297903.9509253,0
+EL.US,D,20130424,000000,63.3088,63.5143,61.9834,61.9923,1410283.0784893,0
+EL.US,D,20130425,000000,62.2632,62.9219,61.7125,62.0905,2217272.2587339,0
+EL.US,D,20130426,000000,62.282,62.7215,62.0022,62.0459,1937756.9206288,0
+EL.US,D,20130429,000000,62.6223,62.7404,61.905,62.0816,1653494.4509849,0
+EL.US,D,20130430,000000,62.2006,63.0569,62.1451,62.4696,2319608.7232575,0
+EL.US,D,20130501,000000,62.4993,63.8644,61.8772,61.9664,3202541.9292845,0
+EL.US,D,20130502,000000,60.4356,64.6602,60.0834,63.5986,4871234.2563778,0
+EL.US,D,20130503,000000,63.9836,64.434,63.3188,64.1661,2313160.2842799,0
+EL.US,D,20130506,000000,64.0184,64.0272,63.0469,63.0569,2589035.1469886,0
+EL.US,D,20130507,000000,62.9656,63.5063,62.8059,63.3367,1858543.3205975,0
+EL.US,D,20130508,000000,63.4061,63.6612,63.0132,63.0649,2023353.4472063,0
+EL.US,D,20130509,000000,63.039,63.1432,62.2731,62.399,1775259.8867759,0
+EL.US,D,20130510,000000,62.4437,64.0361,62.3019,64.0014,1911720.2647822,0
+EL.US,D,20130513,000000,63.6949,64.0748,63.3615,63.9747,1494652.0028984,0
+EL.US,D,20130514,000000,63.8834,64.7049,63.8209,64.6762,1393761.8512747,0
+EL.US,D,20130515,000000,64.5878,64.9272,64.3259,64.5253,1486012.4250748,0
+EL.US,D,20130516,000000,64.2168,64.4707,63.6612,63.7564,1607068.310844,0
+EL.US,D,20130517,000000,64.1274,64.6404,63.3962,63.8209,2482511.9341824,0
+EL.US,D,20130520,000000,63.7038,64.579,63.4061,64.3706,2397997.8745415,0
+EL.US,D,20130521,000000,64.3259,64.6047,63.4965,64.0649,1311148.6600164,0
+EL.US,D,20130522,000000,64.0184,65.1365,63.0916,63.1799,1603331.0786263,0
+EL.US,D,20130523,000000,63.2097,63.7832,62.7771,63.3525,1347302.4509764,0
+EL.US,D,20130524,000000,63.1006,64.0649,63.0817,63.9131,1295446.8421309,0
+EL.US,D,20130528,000000,64.6137,65.4908,63.9587,64.0014,1903992.8215748,0
+EL.US,D,20130529,000000,63.5222,63.8277,62.3296,62.5043,1284762.2685766,0
+EL.US,D,20130530,000000,62.7087,63.3784,62.6828,62.8366,1300776.5303637,0
+EL.US,D,20130531,000000,62.3286,62.5469,61.2024,61.2024,1707551.277512,0
+EL.US,D,20130603,000000,61.2818,61.4048,60.0287,60.9565,1474442.9297602,0
+EL.US,D,20130604,000000,61.0229,61.5825,60.6231,60.9287,2254349.2710293,0
+EL.US,D,20130605,000000,60.7055,60.9752,60.0189,60.0377,1652225.5255906,0
+EL.US,D,20130606,000000,60.0902,60.4356,58.9085,59.5793,2479607.2137802,0
+EL.US,D,20130607,000000,60.001,61.9625,59.749,61.5171,2673350.6535693,0
+EL.US,D,20130610,000000,61.5993,61.7085,60.6865,61.0507,1831717.4919283,0
+EL.US,D,20130611,000000,60.5586,61.6183,60.118,61.1817,1598823.8233735,0
+EL.US,D,20130612,000000,61.7353,61.9457,60.8245,60.884,2240708.5750115,0
+EL.US,D,20130613,000000,60.7699,61.7263,60.4068,61.4545,1182574.9708191,0
+EL.US,D,20130614,000000,61.3195,61.9625,61.004,61.779,1388983.4753458,0
+EL.US,D,20130617,000000,62.2244,63.802,62.1401,63.3942,2231551.9529249,0
+EL.US,D,20130618,000000,63.5321,63.5321,62.4953,62.9626,1491160.6942679,0
+EL.US,D,20130619,000000,62.8366,63.2166,61.6986,61.7532,1271484.4106382,0
+EL.US,D,20130620,000000,61.3295,61.3295,58.9433,59.1627,2650583.5719714,0
+EL.US,D,20130621,000000,59.5336,59.856,58.5127,59.4107,2266287.6517246,0
+EL.US,D,20130624,000000,58.6031,59.3491,57.7339,58.4671,2086762.4252296,0
+EL.US,D,20130625,000000,58.7805,59.1347,58.3113,58.4671,2378303.8298994,0
+EL.US,D,20130626,000000,59.117,59.6408,59.117,59.2797,975980.00783477,0
+EL.US,D,20130627,000000,59.8463,60.5348,59.8026,60.0287,1108702.1457398,0
+EL.US,D,20130628,000000,59.741,60.0902,59.117,59.3928,1585549.9969693,0
+EL.US,D,20130701,000000,60.0377,60.7322,59.7659,60.4544,1355609.4272273,0
+EL.US,D,20130702,000000,60.3512,61.4456,60.3255,60.9108,1131359.3680302,0
+EL.US,D,20130703,000000,60.7988,60.9654,60.3512,60.7322,672766.30372794,0
+EL.US,D,20130705,000000,61.3593,61.6887,60.8602,61.3494,954244.99899603,0
+EL.US,D,20130708,000000,61.5448,62.1124,61.2064,61.3394,1183701.7846322,0
+EL.US,D,20130709,000000,61.0705,61.2254,59.6309,60.1349,2938710.2671607,0
+EL.US,D,20130710,000000,60.1647,61.004,60.1349,60.5348,1566825.5363059,0
+EL.US,D,20130711,000000,61.4793,61.7263,61.1311,61.4625,1371074.3924775,0
+EL.US,D,20130712,000000,61.5825,61.9864,61.4545,61.8246,1289097.1757417,0
+EL.US,D,20130715,000000,61.8147,61.9367,60.4822,60.9009,1794880.3559188,0
+EL.US,D,20130716,000000,60.8672,61.0417,59.991,60.3076,1609485.2156061,0
+EL.US,D,20130717,000000,60.4166,60.6776,59.865,59.9007,1424304.7544905,0
+EL.US,D,20130718,000000,59.9197,60.633,59.9197,60.2709,1547833.9865008,0
+EL.US,D,20130719,000000,60.4068,61.9864,60.2789,61.0229,2950894.5714432,0
+EL.US,D,20130722,000000,61.1658,61.5171,60.1746,60.2103,1444929.0756529,0
+EL.US,D,20130723,000000,60.0824,60.1449,58.6119,58.6565,4877638.3484791,0
+EL.US,D,20130724,000000,58.7905,58.8997,58.1862,58.4373,2685384.7832023,0
+EL.US,D,20130725,000000,58.3559,59.368,58.1962,58.9612,4060356.6613825,0
+EL.US,D,20130726,000000,58.7548,59.9663,58.7548,59.7837,2562419.9659822,0
+EL.US,D,20130729,000000,59.7113,60.3512,59.3124,59.6051,1409806.3495684,0
+EL.US,D,20130730,000000,59.9197,60.2629,59.0247,59.247,2093232.0297618,0
+EL.US,D,20130731,000000,59.5883,59.8194,59.238,59.2887,2164074.1489947,0
+EL.US,D,20130801,000000,59.7213,60.5169,59.5238,60.3165,2400100.3196348,0
+EL.US,D,20130802,000000,60.0824,60.5169,60.0189,60.4068,1621399.4070961,0
+EL.US,D,20130805,000000,60.1925,60.8345,60.1746,60.761,1605355.916686,0
+EL.US,D,20130806,000000,60.884,60.9852,60.38,60.8919,1873554.7382486,0
+EL.US,D,20130807,000000,60.8919,60.8919,59.8283,60.1845,1911173.9918959,0
+EL.US,D,20130808,000000,60.2709,60.4743,59.4771,59.6051,2136282.7678809,0
+EL.US,D,20130809,000000,59.5138,60.4743,59.1824,60.1349,1691250.7767956,0
+EL.US,D,20130812,000000,60.0635,60.4455,59.7747,60.126,1700458.8009435,0
+EL.US,D,20130813,000000,60.0467,60.1746,59.5238,60.0109,1841734.84657,0
+EL.US,D,20130814,000000,59.7936,59.9742,58.6467,58.8173,3226142.5305814,0
+EL.US,D,20130815,000000,60.4068,62.1501,60.2192,60.8345,6898975.0206941,0
+EL.US,D,20130816,000000,60.6598,61.1479,60.4166,60.7322,2208230.5353723,0
+EL.US,D,20130819,000000,60.6052,60.7223,59.874,60.2789,2238062.8806827,0
+EL.US,D,20130820,000000,60.2451,61.1082,59.9107,60.38,4386551.1184006,0
+EL.US,D,20130821,000000,60.4068,60.5258,59.8016,59.8928,2208775.800375,0
+EL.US,D,20130822,000000,59.856,60.8502,59.8194,60.7511,1351722.0203601,0
+EL.US,D,20130823,000000,60.7055,61.645,60.4991,61.5448,1902657.375866,0
+EL.US,D,20130826,000000,61.645,61.9179,60.7421,60.7511,1671158.6181496,0
+EL.US,D,20130827,000000,60.0902,60.0902,59.1993,59.2797,1919273.3441347,0
+EL.US,D,20130828,000000,59.116,59.4116,58.5296,59.2082,2047791.5997366,0
+EL.US,D,20130829,000000,58.6168,59.6408,58.3629,59.1993,1645608.7700596,0
+EL.US,D,20130830,000000,59.3124,59.4186,58.8511,59.1904,922654.90476776,0
+EL.US,D,20130903,000000,59.8204,60.7639,59.7847,60.003,1894497.550614,0
+EL.US,D,20130904,000000,60.0922,61.1281,59.7847,60.9515,1841704.6100634,0
+EL.US,D,20130905,000000,61.0557,61.5131,60.8195,61.01,1309637.8425691,0
+EL.US,D,20130906,000000,61.1211,61.644,60.4098,61.1936,1529405.8436022,0
+EL.US,D,20130909,000000,62.0131,62.9389,62.0131,62.9289,2026959.654562,0
+EL.US,D,20130910,000000,62.9726,63.0459,62.1114,62.4586,1740182.5154514,0
+EL.US,D,20130911,000000,62.3216,63.1164,62.2046,63.1065,1550118.8585173,0
+EL.US,D,20130912,000000,63.2276,63.9161,62.9726,63.6879,1533486.7641118,0
+EL.US,D,20130913,000000,64.0134,64.3319,63.68,64.1156,1361889.5496513,0
+EL.US,D,20130916,000000,64.6682,64.9013,64.0689,64.3953,1384052.9090004,0
+EL.US,D,20130917,000000,64.2564,64.7664,64.2396,64.5937,1244425.7608681,0
+EL.US,D,20130918,000000,64.567,65.3985,63.7683,65.3538,1473147.7993935,0
+EL.US,D,20130919,000000,65.3359,65.6375,64.7039,65.5919,1739841.8508102,0
+EL.US,D,20130920,000000,65.6971,65.8261,64.9093,64.9749,4142099.0412503,0
+EL.US,D,20130923,000000,64.8845,64.9013,64.0689,64.0788,1340937.6663339,0
+EL.US,D,20130924,000000,64.1523,65.1186,63.9061,64.7565,1771723.2233855,0
+EL.US,D,20130925,000000,64.8111,65.1186,64.2058,64.422,1474936.7927015,0
+EL.US,D,20130926,000000,64.3953,64.7942,63.8397,64.06,1157870.7370307,0
+EL.US,D,20130927,000000,63.8317,63.9458,63.4071,63.7683,995203.37085732,0
+EL.US,D,20130930,000000,63.5431,64.1969,63.1898,63.3,1832741.5016191,0
+EL.US,D,20131001,000000,63.3,63.8874,63.2364,63.8397,1121168.6574173,0
+EL.US,D,20131002,000000,63.6552,63.7861,62.9468,63.7584,1128513.1048742,0
+EL.US,D,20131003,000000,63.5907,63.68,62.6918,62.8842,1017193.3742352,0
+EL.US,D,20131004,000000,62.9289,63.6006,62.785,63.3724,1797084.597251,0
+EL.US,D,20131007,000000,62.7662,63.0202,62.4843,62.7463,1424113.2566152,0
+EL.US,D,20131008,000000,62.8277,63.0559,62.1759,62.2234,1833200.0886361,0
+EL.US,D,20131009,000000,62.3563,62.537,61.8047,62.277,1688183.7871412,0
+EL.US,D,20131010,000000,62.9468,63.9787,62.911,63.9627,1626621.2517886,0
+EL.US,D,20131011,000000,63.8487,64.3219,63.3724,64.304,1923707.0238881,0
+EL.US,D,20131014,000000,63.9061,64.8845,63.9061,64.8845,1157614.734608,0
+EL.US,D,20131015,000000,64.4677,64.5937,63.7504,63.8397,2090830.243253,0
+EL.US,D,20131016,000000,64.2058,64.567,63.8397,64.2853,1725793.9698366,0
+EL.US,D,20131017,000000,64.2396,65.0581,63.7167,64.9362,1451885.4879415,0
+EL.US,D,20131018,000000,65.0651,65.3359,64.8576,65.2476,1848137.9307876,0
+EL.US,D,20131021,000000,65.2198,65.2546,63.8317,64.3586,1393895.8997873,0
+EL.US,D,20131022,000000,64.8209,65.4639,64.577,65.1375,1348260.9482361,0
+EL.US,D,20131023,000000,64.695,64.8845,64.2753,64.5402,1024253.5985299,0
+EL.US,D,20131024,000000,64.8399,65.0482,64.441,64.6483,1162497.9304264,0
+EL.US,D,20131025,000000,64.8676,65.1831,64.3863,64.7565,1134108.8743652,0
+EL.US,D,20131028,000000,64.9459,65.0233,64.557,64.8042,1815127.7286319,0
+EL.US,D,20131029,000000,65.1008,66.0701,64.8576,65.9341,2077311.5011452,0
+EL.US,D,20131030,000000,66.1068,66.2051,64.4579,64.6384,2035995.3306223,0
+EL.US,D,20131031,000000,66.3787,67.5752,64.2058,64.2564,3361743.1839161,0
+EL.US,D,20131101,000000,64.0224,64.2396,62.7275,63.3367,4359705.1320604,0
+EL.US,D,20131104,000000,63.6968,64.1324,63.0906,63.5162,1970775.1858527,0
+EL.US,D,20131105,000000,62.8029,64.304,62.7562,64.0689,1688775.4147874,0
+EL.US,D,20131106,000000,64.0788,64.577,63.8973,64.5233,1416046.1566502,0
+EL.US,D,20131107,000000,64.577,64.8299,63.5907,63.68,1511103.6861479,0
+EL.US,D,20131108,000000,63.5252,64.2951,63.3278,64.2564,1165634.464046,0
+EL.US,D,20131111,000000,64.0689,64.45,63.9964,64.2058,1028879.784042,0
+EL.US,D,20131112,000000,63.9161,64.3676,63.8684,64.0054,1052261.6746077,0
+EL.US,D,20131113,000000,63.6274,66.1892,63.6274,66.1356,2503671.4415119,0
+EL.US,D,20131114,000000,66.3143,66.717,66.1168,66.5027,1211758.2391207,0
+EL.US,D,20131115,000000,66.3143,66.717,65.6792,66.717,1711747.0967467,0
+EL.US,D,20131118,000000,66.6674,66.7369,65.7904,65.9798,1056456.4859589,0
+EL.US,D,20131119,000000,65.8261,66.0781,65.4838,65.707,1229743.9211391,0
+EL.US,D,20131120,000000,66.0077,66.9303,65.6554,66.3787,1425574.6877683,0
+EL.US,D,20131121,000000,66.5563,67.0772,66.3231,67.0196,1245097.0113149,0
+EL.US,D,20131122,000000,67.094,67.9384,67.0583,67.9295,1947134.2692137,0
+EL.US,D,20131125,000000,67.8581,68.1141,67.1655,67.3025,1033451.5438423,0
+EL.US,D,20131126,000000,67.5922,68.5188,67.5842,68.1646,1521967.6629748,0
+EL.US,D,20131127,000000,68.0624,68.4811,67.6279,68.3293,1246162.3442313,0
+EL.US,D,20131129,000000,68.3392,68.7986,68.0357,68.0624,656034.42885051,0
+EL.US,D,20131202,000000,68.0892,68.364,67.602,67.9921,1251937.5169948,0
+EL.US,D,20131203,000000,67.7012,67.7102,67.093,67.6378,1958454.8172906,0
+EL.US,D,20131204,000000,67.1199,67.2835,65.8856,66.3757,2509853.7992312,0
+EL.US,D,20131205,000000,66.2953,66.5444,65.9401,66.0384,2094212.7004597,0
+EL.US,D,20131206,000000,66.6565,67.1556,66.592,66.9293,921150.13462187,0
+EL.US,D,20131209,000000,67.1655,67.5098,66.725,67.093,726670.93983841,0
+EL.US,D,20131210,000000,66.8292,67.0376,66.3123,66.8292,949875.8237901,0
+EL.US,D,20131211,000000,66.9462,67.6914,66.8469,67.0276,1553043.7365906,0
+EL.US,D,20131212,000000,66.7964,66.7964,65.6405,66.349,1834636.3227002,0
+EL.US,D,20131213,000000,66.33,66.4323,64.8785,65.9581,1548104.0992932,0
+EL.US,D,20131216,000000,66.2953,66.6654,65.8211,66.4323,1094623.020376,0
+EL.US,D,20131217,000000,66.349,66.5285,65.6832,66.0562,1146632.8354052,0
+EL.US,D,20131218,000000,66.0245,67.2478,65.6505,67.1933,1606880.844503,0
+EL.US,D,20131219,000000,67.0107,67.4452,66.8748,67.1119,757474.88489468,0
+EL.US,D,20131220,000000,66.5354,68.1558,66.5354,67.5098,1283779.5821116,0
+EL.US,D,20131223,000000,67.9394,68.2291,67.3768,67.8848,1152659.9790573,0
+EL.US,D,20131224,000000,67.9126,67.9921,67.4036,67.7549,325271.2356828,0
+EL.US,D,20131226,000000,67.7369,68.0357,67.3669,67.7717,621945.79129225,0
+EL.US,D,20131227,000000,67.7816,68.1368,67.3113,67.602,769344.72950835,0
+EL.US,D,20131230,000000,67.602,68.2658,67.5198,68.1368,753136.95407891,0
+EL.US,D,20131231,000000,68.4534,68.6001,68.0624,68.3908,775593.60754221,0
+EL.US,D,20140102,000000,68.0892,68.1924,66.7964,66.9293,1193834.0379991,0
+EL.US,D,20140103,000000,66.9373,67.5198,66.8292,66.8748,883767.73360964,0
+EL.US,D,20140106,000000,67.8679,67.9831,67.0763,67.2647,1404612.7256154,0
+EL.US,D,20140107,000000,67.4721,67.8769,66.6952,67.093,1224269.0976747,0
+EL.US,D,20140108,000000,67.093,67.102,66.222,66.3578,1593638.2624889,0
+EL.US,D,20140109,000000,66.7796,67.1556,66.3857,66.6853,1261339.0547852,0
+EL.US,D,20140110,000000,66.9641,67.36,66.8142,67.239,1670893.544775,0
+EL.US,D,20140113,000000,68.0793,68.2192,66.9839,67.0473,2798559.0195803,0
+EL.US,D,20140114,000000,67.1833,67.239,66.33,66.9542,1729656.179615,0
+EL.US,D,20140115,000000,67.093,67.1367,65.3755,66.1684,2241054.2790705,0
+EL.US,D,20140116,000000,65.9311,66.1684,65.4501,65.5522,2356987.0927355,0
+EL.US,D,20140117,000000,65.1038,66.0245,65.0263,65.8954,1670388.5951145,0
+EL.US,D,20140121,000000,66.46,67.1833,65.3488,65.5442,2168533.0258369,0
+EL.US,D,20140122,000000,65.7279,66.0145,65.196,65.4966,1279809.528793,0
+EL.US,D,20140123,000000,64.9489,65.0076,63.8397,63.9876,2489856.3816393,0
+EL.US,D,20140124,000000,63.8397,63.9876,62.4358,62.4626,2748540.7824536,0
+EL.US,D,20140127,000000,62.4179,62.7622,61.3671,62.2532,3641354.2709589,0
+EL.US,D,20140128,000000,62.4358,63.9458,62.3813,63.4231,2818207.7094627,0
+EL.US,D,20140129,000000,63.2077,63.2544,61.901,62.2373,2279923.3083247,0
+EL.US,D,20140130,000000,62.7047,62.9993,61.9387,62.6065,2699435.6878265,0
+EL.US,D,20140131,000000,61.6281,62.8892,61.3761,62.4179,2101844.3947294,0
+EL.US,D,20140203,000000,62.535,62.7145,61.6281,61.9992,3320630.6058711,0
+EL.US,D,20140204,000000,62.535,63.3515,62.3813,62.8248,2736567.1258338,0
+EL.US,D,20140205,000000,63.1501,63.1501,57.7746,59.3451,8920115.1556163,0
+EL.US,D,20140206,000000,60.8979,61.0199,60.1369,60.6558,5649736.6158565,0
+EL.US,D,20140207,000000,60.2729,60.7649,59.74,60.3829,4019520.2434313,0
+EL.US,D,20140210,000000,60.4783,60.7461,60.0467,60.2809,6674831.7971538,0
+EL.US,D,20140211,000000,60.1865,60.9615,60.0198,60.637,4058767.2290181,0
+EL.US,D,20140212,000000,61.0775,61.2611,60.3542,60.7272,3586528.4292802,0
+EL.US,D,20140213,000000,60.5626,61.4198,60.3642,61.3285,3261489.0068148,0
+EL.US,D,20140214,000000,61.4288,61.9992,61.2144,61.7273,2905834.1135177,0
+EL.US,D,20140218,000000,61.7453,62.0875,61.3584,61.8157,1912940.8117658,0
+EL.US,D,20140219,000000,61.4694,61.9575,61.1628,61.1867,2072091.6722198,0
+EL.US,D,20140220,000000,61.4039,61.8355,61.1956,61.6183,2060992.8585248,0
+EL.US,D,20140221,000000,61.6093,62.1996,61.3771,61.4288,1538927.3195354,0
+EL.US,D,20140224,000000,61.3941,62.1808,61.2798,61.655,1512406.879583,0
+EL.US,D,20140225,000000,61.8067,61.8733,60.9713,61.271,4147296.6967375,0
+EL.US,D,20140226,000000,62.1649,62.5836,61.7997,61.912,2714710.1630851,0
+EL.US,D,20140227,000000,61.4971,61.9407,61.3384,61.5646,2184697.4622735,0
+EL.US,D,20140228,000000,61.763,63.2971,61.6817,62.6928,3353973.4095995,0
+EL.US,D,20140303,000000,62.3466,62.6015,61.9824,62.4397,1792890.7937835,0
+EL.US,D,20140304,000000,63.4755,64.314,62.9219,63.5034,1774397.1384539,0
+EL.US,D,20140305,000000,63.3228,63.3854,62.8396,63.0837,3339587.8876355,0
+EL.US,D,20140306,000000,63.1026,63.3674,62.8297,62.8762,1400576.1519822,0
+EL.US,D,20140307,000000,63.1938,63.9777,62.9755,63.7663,2087587.8818602,0
+EL.US,D,20140310,000000,63.5678,63.935,63.2404,63.935,1607929.043399,0
+EL.US,D,20140311,000000,63.935,64.1791,63.4578,63.8467,2422102.4176154,0
+EL.US,D,20140312,000000,63.4021,64.0888,63.3854,63.935,1845325.9356724,0
+EL.US,D,20140313,000000,63.9866,64.1523,63.3674,63.549,2360456.2279278,0
+EL.US,D,20140314,000000,63.5212,63.6433,62.7672,63.1104,2712640.978149,0
+EL.US,D,20140317,000000,63.4666,64.1324,63.4299,63.7038,2088961.6271441,0
+EL.US,D,20140318,000000,63.7762,64.305,63.7237,63.8567,1366917.8807014,0
+EL.US,D,20140319,000000,63.7663,63.9617,63.0321,63.4666,1788138.622827,0
+EL.US,D,20140320,000000,63.3318,63.3318,62.6928,62.9488,1582746.0649225,0
+EL.US,D,20140321,000000,63.2603,63.4201,62.1838,62.2652,3324728.660401,0
+EL.US,D,20140324,000000,62.4486,62.7285,61.1052,61.2898,2972520.7288582,0
+EL.US,D,20140325,000000,61.3771,61.6748,60.8702,61.3584,3128748.7270059,0
+EL.US,D,20140326,000000,61.5646,61.7184,61.1867,61.2234,3639234.6918452,0
+EL.US,D,20140327,000000,61.2234,61.8474,61.0189,61.2234,2674051.1326393,0
+EL.US,D,20140328,000000,61.2521,61.4288,60.4455,60.7729,3147464.1167173,0
+EL.US,D,20140331,000000,61.3285,61.3484,60.5993,60.9058,2952902.2754825,0
+EL.US,D,20140401,000000,61.4883,62.1937,61.2144,62.1649,5026794.0277294,0
+EL.US,D,20140402,000000,62.403,62.6193,61.9307,62.0101,2193501.3251164,0
+EL.US,D,20140403,000000,62.1739,62.4943,61.8841,62.1183,4634933.9414111,0
+EL.US,D,20140404,000000,62.2652,62.3842,60.8542,61.0002,2335189.5951163,0
+EL.US,D,20140407,000000,60.9902,61.4704,60.8889,61.2898,6772601.5412949,0
+EL.US,D,20140408,000000,62.1559,64.0124,61.9307,63.3228,5258881.3894413,0
+EL.US,D,20140409,000000,63.6343,63.7038,62.8585,63.4855,2705704.7235314,0
+EL.US,D,20140410,000000,63.3854,63.935,62.6392,62.7672,1826441.2215239,0
+EL.US,D,20140411,000000,62.3466,62.8297,61.9913,62.0905,2796832.5150527,0
+EL.US,D,20140414,000000,62.403,63.0232,62.2552,63.0043,2169756.5964713,0
+EL.US,D,20140415,000000,63.5976,64.5084,63.1104,64.4797,3073360.4863042,0
+EL.US,D,20140416,000000,64.8071,65.707,64.6225,65.6544,3055565.2942775,0
+EL.US,D,20140417,000000,65.4718,65.8261,64.8716,65.707,3334917.3552469,0
+EL.US,D,20140421,000000,65.4818,65.5472,65.0363,65.4818,1242578.3103138,0
+EL.US,D,20140422,000000,65.7239,65.962,65.2863,65.6614,1589698.445677,0
+EL.US,D,20140423,000000,65.5721,65.7327,65.0095,65.2695,2128097.7455401,0
+EL.US,D,20140424,000000,65.3518,65.6971,65.1146,65.6544,1122381.1413325,0
+EL.US,D,20140425,000000,65.5909,65.8092,65.1891,65.7517,1532130.1528482,0
+EL.US,D,20140428,000000,65.8261,66.2716,65.1146,65.4818,2752038.1383854,0
+EL.US,D,20140429,000000,65.6445,66.474,65.4918,66.4203,2621159.4195004,0
+EL.US,D,20140430,000000,66.2081,66.4104,65.7616,66.09,1880322.6763126,0
+EL.US,D,20140501,000000,65.7616,66.0195,65.1146,65.7417,2766000.3492569,0
+EL.US,D,20140502,000000,67.6556,69.4326,67.3669,68.8681,7773508.5251834,0
+EL.US,D,20140505,000000,68.0714,68.4653,67.1367,67.4452,3686493.3438016,0
+EL.US,D,20140506,000000,67.101,67.1645,66.5256,66.9829,3231980.1921253,0
+EL.US,D,20140507,000000,67.0663,67.3848,66.7875,67.1109,2587144.3574416,0
+EL.US,D,20140508,000000,67.1109,67.3768,66.7409,66.7776,2026522.2330997,0
+EL.US,D,20140509,000000,66.7329,66.9829,66.457,66.7031,2180836.2603787,0
+EL.US,D,20140512,000000,66.9373,67.1446,66.8549,67.0563,1230698.3868646,0
+EL.US,D,20140513,000000,66.8451,67.3768,66.6634,67.3302,1619093.3695249,0
+EL.US,D,20140514,000000,67.2558,67.5375,66.9273,67.101,1121315.8084162,0
+EL.US,D,20140515,000000,66.8024,66.9373,66.1654,66.5414,1444673.0732301,0
+EL.US,D,20140516,000000,66.6347,66.973,66.5801,66.6257,2169809.006416,0
+EL.US,D,20140519,000000,66.6932,67.5009,66.6634,67.4125,1349459.3217817,0
+EL.US,D,20140520,000000,67.4205,67.6924,67.101,67.2835,1151527.1179428,0
+EL.US,D,20140521,000000,67.4909,67.7291,67.221,67.5009,1077253.155209,0
+EL.US,D,20140522,000000,67.4721,68.358,67.4403,68.2222,1924531.4726351,0
+EL.US,D,20140523,000000,68.1478,68.4851,67.9701,68.2132,1262171.5666006,0
+EL.US,D,20140527,000000,68.2321,68.8959,68.1577,68.8324,1579127.7629642,0
+EL.US,D,20140528,000000,68.8324,69.5715,68.8126,69.0793,2573606.4655463,0
+EL.US,D,20140529,000000,69.4882,69.8731,69.2798,69.8633,2161998.9167573,0
+EL.US,D,20140530,000000,69.5715,70.0745,69.5438,69.9645,1352811.5424818,0
+EL.US,D,20140602,000000,69.9456,70.3077,69.7343,70.0835,1383359.4851154,0
+EL.US,D,20140603,000000,70.0646,70.0646,69.4535,70.0279,1675516.7066365,0
+EL.US,D,20140604,000000,69.7998,69.8831,69.2233,69.8176,1996138.5754854,0
+EL.US,D,20140605,000000,69.7729,70.1391,69.4882,69.9456,1233525.5002331,0
+EL.US,D,20140606,000000,70.2205,70.6221,69.9912,70.1024,1106592.6454615,0
+EL.US,D,20140609,000000,69.9823,70.1311,69.7253,69.8543,1232293.8665303,0
+EL.US,D,20140610,000000,69.7998,70.0091,69.4792,69.7809,1087789.5698809,0
+EL.US,D,20140611,000000,69.7531,70.0191,69.6013,69.9088,1073608.6482783,0
+EL.US,D,20140612,000000,70.0745,70.5201,69.7343,70.0368,1830328.6283911,0
+EL.US,D,20140613,000000,69.9456,70.0935,69.1856,69.8444,2060529.2320901,0
+EL.US,D,20140616,000000,69.8275,69.9178,69.1767,69.3175,1516195.5138619,0
+EL.US,D,20140617,000000,69.3622,69.6013,68.5217,68.7124,1733441.7902432,0
+EL.US,D,20140618,000000,68.7936,69.5438,68.6131,69.5159,1335369.1096989,0
+EL.US,D,20140619,000000,68.7311,70.1569,68.7311,69.8731,2229973.6072795,0
+EL.US,D,20140620,000000,69.8543,70.0468,68.8224,69.1667,2182594.0092966,0
+EL.US,D,20140623,000000,69.1141,69.2332,68.0525,68.3313,1704463.122303,0
+EL.US,D,20140624,000000,68.358,68.6587,68.0258,68.0435,878100.40438634,0
+EL.US,D,20140625,000000,67.9751,68.5397,67.8581,68.4841,1259087.4429258,0
+EL.US,D,20140626,000000,67.8084,68.2301,67.4095,68.1171,1510873.8886976,0
+EL.US,D,20140627,000000,68.0892,68.4742,68.0258,68.2202,1149868.1416131,0
+EL.US,D,20140630,000000,68.4364,68.8859,67.7271,67.8084,1720618.4877876,0
+EL.US,D,20140701,000000,68.0624,68.0624,67.6179,67.7796,2264039.063516,0
+EL.US,D,20140702,000000,67.7896,67.9116,67.3073,67.5336,1600755.9361462,0
+EL.US,D,20140703,000000,67.6993,68.6864,67.6526,68.4553,1268492.0043668,0
+EL.US,D,20140707,000000,68.2579,68.366,67.9027,68.3145,1051037.0960898,0
+EL.US,D,20140708,000000,67.9384,68.3313,67.3073,67.6259,1702992.620198,0
+EL.US,D,20140709,000000,67.7529,68.4027,67.5822,68.1835,1532247.0673405,0
+EL.US,D,20140710,000000,67.5892,68.358,67.5892,68.2023,1549533.2781725,0
+EL.US,D,20140711,000000,68.1735,68.3402,67.8184,68.0258,1291382.0477583,0
+EL.US,D,20140714,000000,68.5119,69.3999,68.5119,68.8324,1735544.2353366,0
+EL.US,D,20140715,000000,68.7679,69.6102,68.7589,69.1489,2664315.9853926,0
+EL.US,D,20140716,000000,69.2233,69.4445,68.5397,68.6131,1721632.4186428,0
+EL.US,D,20140717,000000,68.6864,68.8859,67.9831,68.0178,1289947.8294611,0
+EL.US,D,20140718,000000,68.2023,69.4703,67.8838,69.4703,1947577.7379774,0
+EL.US,D,20140721,000000,68.9693,69.13,68.3928,68.8681,1362296.734607,0
+EL.US,D,20140722,000000,69.1767,69.7253,68.7311,69.6192,2086590.0771419,0
+EL.US,D,20140723,000000,69.5815,69.6192,68.9861,69.3443,1773304.5926815,0
+EL.US,D,20140724,000000,69.4792,69.7729,69.0536,69.3175,1755317.9027795,0
+EL.US,D,20140725,000000,69.0337,69.3622,68.7589,69.0973,1048452.8826577,0
+EL.US,D,20140728,000000,69.2133,69.2798,68.1558,68.4197,1453259.2332254,0
+EL.US,D,20140729,000000,68.376,68.8502,67.9027,67.9304,1093851.9894573,0
+EL.US,D,20140730,000000,68.0008,68.2202,67.2895,67.8184,2071422.43754,0
+EL.US,D,20140731,000000,67.5892,67.9384,66.8758,67.0792,2201290.2492205,0
+EL.US,D,20140801,000000,67.106,67.8184,66.5007,67.4512,1986994.0480013,0
+EL.US,D,20140804,000000,67.7796,68.2023,67.3173,67.7697,1174497.7920185,0
+EL.US,D,20140805,000000,67.7271,67.8838,67.2697,67.5256,1276092.4542464,0
+EL.US,D,20140806,000000,67.5624,68.6399,67.3649,67.8084,2577275.1616823,0
+EL.US,D,20140807,000000,68.1646,68.248,66.7369,66.8391,2427492.5788614,0
+EL.US,D,20140808,000000,66.8589,67.7896,66.5186,67.7529,2098401.4645095,0
+EL.US,D,20140811,000000,68.1071,69.3175,68.0357,68.9435,1536436.8392739,0
+EL.US,D,20140812,000000,68.7124,69.2897,68.4464,68.8224,1296402.31574,0
+EL.US,D,20140813,000000,68.9603,69.251,68.4364,68.622,1307266.2925669,0
+EL.US,D,20140814,000000,68.8224,69.6419,68.6399,69.3077,2492050.544136,0
+EL.US,D,20140815,000000,68.8859,70.0368,68.0258,69.5438,3388004.5977952,0
+EL.US,D,20140818,000000,70.2105,70.5389,69.8633,70.1222,2237146.7145322,0
+EL.US,D,20140819,000000,70.0091,70.1311,69.4247,69.9823,1861877.3993937,0
+EL.US,D,20140820,000000,69.6509,70.2988,69.6281,69.9278,1369901.2160208,0
+EL.US,D,20140821,000000,69.8999,70.3742,69.6192,69.6419,1889228.3353945,0
+EL.US,D,20140822,000000,69.7074,70.1222,69.6419,69.6609,1456061.1495051,0
+EL.US,D,20140825,000000,70.1122,70.6688,70.0646,70.4854,1307614.012393,0
+EL.US,D,20140826,000000,70.4497,70.911,70.393,70.53,1428850.3093184,0
+EL.US,D,20140827,000000,70.7066,70.7244,70.1916,70.5012,1147754.6098007,0
+EL.US,D,20140828,000000,70.147,70.4674,70.0825,70.1818,798713.44838394,0
+EL.US,D,20140829,000000,70.2382,70.5012,69.9158,70.3365,1104738.1397225,0
+EL.US,D,20140902,000000,70.2005,70.393,69.9991,70.3454,1530900.5349126,0
+EL.US,D,20140903,000000,70.6124,70.7155,69.7789,69.7888,1491658.5887434,0
+EL.US,D,20140904,000000,69.8056,70.5389,69.6876,70.1738,1185449.4547147,0
+EL.US,D,20140905,000000,70.1212,70.4307,69.6162,70.2879,1372421.932789,0
+EL.US,D,20140908,000000,69.9892,70.0181,68.8909,69.2014,1788750.4081442,0
+EL.US,D,20140909,000000,69.002,69.0199,67.9414,68.12,1909767.9943383,0
+EL.US,D,20140910,000000,68.1488,68.7451,67.7717,68.5704,1241444.4413158,0
+EL.US,D,20140911,000000,68.1765,68.506,67.8004,68.4217,1877354.4592466,0
+EL.US,D,20140912,000000,68.5704,68.9563,67.9861,68.1865,1981316.6399425,0
+EL.US,D,20140915,000000,68.1001,68.4217,67.8004,68.1388,1566763.0475256,0
+EL.US,D,20140916,000000,68.0198,68.8463,67.8004,68.4157,944874.70559591,0
+EL.US,D,20140917,000000,68.3869,68.7074,68.0724,68.38,1199779.5430832,0
+EL.US,D,20140918,000000,68.488,68.9386,68.3869,68.627,1259857.4659611,0
+EL.US,D,20140919,000000,69.002,69.4505,68.881,69.0596,5997648.9476929,0
+EL.US,D,20140922,000000,69.1548,69.6399,68.6369,68.8909,1382387.8853694,0
+EL.US,D,20140923,000000,68.627,68.8363,68.1001,68.1388,1748084.3225136,0
+EL.US,D,20140924,000000,68.3253,68.9108,68.2331,68.7718,1244720.0628657,0
+EL.US,D,20140925,000000,68.5347,68.6171,67.7459,67.7459,1328314.9327055,0
+EL.US,D,20140926,000000,67.9047,68.5257,67.6735,68.2995,1031168.6875929,0
+EL.US,D,20140929,000000,67.7906,68.4583,67.7192,68.3967,1489923.0132638,0
+EL.US,D,20140930,000000,68.1388,68.6727,68.0385,68.4057,1903127.049602,0
+EL.US,D,20141001,000000,68.0922,68.243,67.7291,67.9771,2559021.3826385,0
+EL.US,D,20141002,000000,67.6378,67.9701,67.357,67.4702,2209300.9077065,0
+EL.US,D,20141003,000000,67.8303,68.2053,67.5068,67.8501,1299031.883932,0
+EL.US,D,20141006,000000,67.7459,68.0385,67.3471,67.7906,1387282.167907,0
+EL.US,D,20141007,000000,67.4512,68.7986,67.3738,67.8779,2118352.5194579,0
+EL.US,D,20141008,000000,67.9771,68.5347,67.5912,68.4217,1667427.4332333,0
+EL.US,D,20141009,000000,68.3184,68.627,67.2438,67.3917,1835279.3524076,0
+EL.US,D,20141010,000000,67.4175,67.5068,66.475,66.5087,2138489.0249802,0
+EL.US,D,20141013,000000,66.2825,66.468,64.9252,65.0214,2265870.3879333,0
+EL.US,D,20141014,000000,65.2734,66.0611,64.9639,65.8161,2439077.1924293,0
+EL.US,D,20141015,000000,65.4579,66.4114,64.2495,65.5522,2602411.7775153,0
+EL.US,D,20141016,000000,64.6989,66.1654,64.551,65.7119,1866405.8202012,0
+EL.US,D,20141017,000000,66.347,66.4927,65.7299,66.0791,2130572.0996648,0
+EL.US,D,20141020,000000,66.0434,67.097,65.8161,66.9313,1346468.9312774,0
+EL.US,D,20141021,000000,67.235,68.38,67.0713,68.3532,1242441.2381505,0
+EL.US,D,20141022,000000,68.5704,69.119,68.1298,68.1488,1560824.5976263,0
+EL.US,D,20141023,000000,68.4315,68.627,67.8401,67.9612,1607249.7298837,0
+EL.US,D,20141024,000000,68.2232,68.3532,67.8004,68.0644,1537100.0266523,0
+EL.US,D,20141027,000000,67.9414,68.627,67.8204,68.2232,1207278.1967239,0
+EL.US,D,20141028,000000,68.5347,68.7887,68.1298,68.7262,1032451.7233569,0
+EL.US,D,20141029,000000,68.6984,69.0397,68.1001,68.4057,1327442.1055478,0
+EL.US,D,20141030,000000,68.252,68.7887,67.8104,68.6081,1031939.7185116,0
+EL.US,D,20141031,000000,69.127,69.2957,68.5257,68.8274,1674029.070511,0
+EL.US,D,20141103,000000,69.0298,69.5785,68.7718,69.5408,3162318.3045339,0
+EL.US,D,20141104,000000,66.968,67.6735,65.8787,65.9174,5100925.8788821,0
+EL.US,D,20141105,000000,66.1565,66.2725,64.9729,65.1831,4757565.1491749,0
+EL.US,D,20141106,000000,64.9826,66.0891,64.9826,65.7586,4213336.2508363,0
+EL.US,D,20141107,000000,65.2416,66.485,64.9639,66.4481,3075441.7658429,0
+EL.US,D,20141110,000000,66.475,67.226,66.2081,66.6764,1709139.7019928,0
+EL.US,D,20141111,000000,66.5731,66.968,66.4114,66.5533,1378371.4694074,0
+EL.US,D,20141112,000000,66.4015,66.7359,66.1733,66.485,1466855.5823668,0
+EL.US,D,20141113,000000,66.3737,66.7894,65.6842,66.4213,2698182.888569,0
+EL.US,D,20141114,000000,66.3936,66.4313,65.1096,65.3002,2451735.2019821,0
+EL.US,D,20141117,000000,65.2734,65.3478,64.817,65.1096,1809555.1404627,0
+EL.US,D,20141118,000000,65.0571,66.2825,65.0571,65.9421,3164235.2990534,0
+EL.US,D,20141119,000000,65.8518,66.6764,65.5065,66.6575,1798516.799781,0
+EL.US,D,20141120,000000,66.6277,67.3083,66.338,66.6962,1862478.0979917,0
+EL.US,D,20141121,000000,67.3828,67.6279,66.8669,66.8669,2555172.2753464,0
+EL.US,D,20141124,000000,67.4512,67.6824,66.5633,66.6089,1676502.4167521,0
+EL.US,D,20141125,000000,66.969,67.7657,66.7637,67.2925,2452982.9618217,0
+EL.US,D,20141126,000000,67.2627,67.6407,66.9413,67.2448,937907.20658815,0
+EL.US,D,20141128,000000,67.3848,68.2668,67.2091,68.0951,1195005.1986887,0
+EL.US,D,20141201,000000,67.6487,68.239,67.5862,67.7321,1618107.6594093,0
+EL.US,D,20141202,000000,67.7321,68.2668,67.5673,68.2102,1606676.2441416,0
+EL.US,D,20141203,000000,67.9651,68.6051,67.5009,68.5327,2798006.6993929,0
+EL.US,D,20141204,000000,68.2668,68.6607,67.8908,68.3055,1875975.6745449,0
+EL.US,D,20141205,000000,68.1151,68.5863,67.9911,68.5774,1735556.3299392,0
+EL.US,D,20141208,000000,68.5129,68.6884,67.8641,68.1825,1347534.2641938,0
+EL.US,D,20141209,000000,67.8342,68.5863,67.3848,68.5594,1328471.1546563,0
+EL.US,D,20141210,000000,68.1825,68.376,67.4403,67.4642,1787685.0752278,0
+EL.US,D,20141211,000000,68.1051,68.624,67.8441,67.9811,1498646.2454223,0
+EL.US,D,20141212,000000,67.6149,68.0872,66.9323,67.0812,1509101.0215264,0
+EL.US,D,20141215,000000,67.481,67.5862,66.337,66.346,1280454.5742675,0
+EL.US,D,20141216,000000,66.2259,68.1448,65.9244,67.0435,2314183.2860871,0
+EL.US,D,20141217,000000,67.1803,68.4117,66.7904,67.9741,1806346.0392273,0
+EL.US,D,20141218,000000,68.7242,69.6082,68.4563,69.6082,1940870.2729265,0
+EL.US,D,20141219,000000,69.7898,70.1946,69.3324,70.0378,3469261.17779,0
+EL.US,D,20141222,000000,69.7065,70.0655,69.2372,69.8999,1719307.2312841,0
+EL.US,D,20141223,000000,70.0101,71.5082,70.0101,71.4249,3022305.1370005,0
+EL.US,D,20141224,000000,71.3684,71.6253,70.9636,71.0856,1463554.763728,0
+EL.US,D,20141226,000000,71.3147,71.5439,70.907,71.1431,455286.19836212,0
+EL.US,D,20141229,000000,70.9636,71.3515,70.4437,71.0956,900863.45445001,0
+EL.US,D,20141230,000000,71.04,71.3972,70.405,70.8793,1505827.4157435,0
+EL.US,D,20141231,000000,71.04,71.3426,69.9734,69.9912,996250.56186977,0
+EL.US,D,20150102,000000,70.3097,70.4804,68.8989,69.4316,1008560.8515965,0
+EL.US,D,20150105,000000,69.0666,69.1112,68.4285,68.5952,1470734.9261656,0
+EL.US,D,20150106,000000,68.5952,68.7341,67.7946,67.9651,1729209.6872006,0
+EL.US,D,20150107,000000,68.3402,68.5497,67.8908,68.2758,1727377.3548997,0
+EL.US,D,20150108,000000,68.358,69.4505,68.358,69.256,1606171.294481,0
+EL.US,D,20150109,000000,69.2858,69.4415,68.5684,68.7966,1258475.6576087,0
+EL.US,D,20150112,000000,68.6418,68.9733,67.5673,68.2102,2120133.4496976,0
+EL.US,D,20150113,000000,68.2668,69.6172,67.9988,68.4474,1579743.5798156,0
+EL.US,D,20150114,000000,68.0068,68.1924,67.0812,68.0774,1438671.126667,0
+EL.US,D,20150115,000000,68.0337,68.1249,67.4452,67.7042,1677403.4646493,0
+EL.US,D,20150116,000000,67.36,68.3224,67.099,68.1725,1801028.4455972,0
+EL.US,D,20150120,000000,68.634,68.6508,67.9651,68.4563,1665628.3610897,0
+EL.US,D,20150121,000000,67.3669,68.5227,66.9502,67.9563,2147660.7653203,0
+EL.US,D,20150122,000000,68.3839,69.1906,67.7409,68.9911,2447294.4670438,0
+EL.US,D,20150123,000000,68.9366,68.9366,67.1903,67.6953,3385050.4910989,0
+EL.US,D,20150126,000000,67.3947,67.6219,66.6187,66.9224,2570081.8967585,0
+EL.US,D,20150127,000000,66.0691,66.1356,65.0155,65.9044,3681081.0091174,0
+EL.US,D,20150128,000000,66.0969,66.0969,64.6454,64.6652,2799737.2354548,0
+EL.US,D,20150129,000000,65.0422,66.1892,64.9292,66.1068,2883595.1629021,0
+EL.US,D,20150130,000000,65.5562,66.0067,64.7555,64.8399,2571760.0228756,0
+EL.US,D,20150202,000000,64.9579,65.9967,64.6732,65.9778,3583604.5590905,0
+EL.US,D,20150203,000000,66.4104,67.0136,66.0969,66.9036,2355470.2279869,0
+EL.US,D,20150204,000000,66.8152,67.4205,66.5177,66.6377,2604800.461538,0
+EL.US,D,20150205,000000,68.5129,72.2802,68.5129,72.0113,6774365.3375141,0
+EL.US,D,20150206,000000,72.0381,74.5304,71.8942,73.068,5667899.6853804,0
+EL.US,D,20150209,000000,72.9033,73.1404,72.0192,72.9876,2904517.8175964,0
+EL.US,D,20150210,000000,73.7119,73.821,72.6821,73.4916,2613156.8240828,0
+EL.US,D,20150211,000000,73.565,74.2259,73.2941,73.811,1927659.9431862,0
+EL.US,D,20150212,000000,73.6683,74.6495,73.6683,74.3201,1814734.654046,0
+EL.US,D,20150213,000000,74.5751,75.987,74.3846,75.7687,4032406.0346672,0
+EL.US,D,20150217,000000,75.218,75.4491,74.6772,75.1197,2233536.4756423,0
+EL.US,D,20150218,000000,74.7141,75.3064,74.5939,74.8598,1397473.8864035,0
+EL.US,D,20150219,000000,74.8231,74.9502,74.329,74.4729,1295494.212658,0
+EL.US,D,20150220,000000,74.2348,75.1754,74.0502,75.1387,1338884.6075347,0
+EL.US,D,20150223,000000,74.969,75.6695,74.841,75.4491,1615601.0530108,0
+EL.US,D,20150224,000000,75.1574,75.6149,74.9243,75.1099,1279183.633106,0
+EL.US,D,20150225,000000,75.2815,75.8083,75.092,75.4314,1627512.2208502,0
+EL.US,D,20150226,000000,75.3648,75.856,74.9967,75.7994,1956400.7506078,0
+EL.US,D,20150227,000000,75.7994,76.4076,75.6347,76.1596,1906384.5292481,0
+EL.US,D,20150302,000000,75.8837,76.8928,75.6993,76.8312,1936749.0370749,0
+EL.US,D,20150303,000000,76.359,76.6745,76.0475,76.3789,1366969.2827627,0
+EL.US,D,20150304,000000,76.3133,76.3689,75.3837,75.7507,2307663.2873773,0
+EL.US,D,20150305,000000,76.2489,76.7935,75.846,76.6655,2042693.7247211,0
+EL.US,D,20150306,000000,76.2589,76.483,75.3837,75.7507,2655349.8532977,0
+EL.US,D,20150309,000000,75.7806,76.4642,75.5345,76.3501,1710207.0506764,0
+EL.US,D,20150310,000000,75.5881,75.6616,74.8678,74.8678,1992870.0091202,0
+EL.US,D,20150311,000000,74.4996,74.8678,73.683,74.1594,2214637.6511241,0
+EL.US,D,20150312,000000,74.4074,74.9502,74.2416,74.8222,1625754.4719323,0
+EL.US,D,20150313,000000,74.7398,74.9402,73.827,74.1852,1360135.8322676,0
+EL.US,D,20150316,000000,74.592,74.9045,74.0304,74.7567,1305534.7486214,0
+EL.US,D,20150317,000000,74.5821,74.6842,74.1772,74.4531,1204037.8510983,0
+EL.US,D,20150318,000000,74.3984,75.7994,73.817,75.2984,1576147.4512955,0
+EL.US,D,20150319,000000,74.8955,75.4581,74.5096,75.2358,1148241.4175572,0
+EL.US,D,20150320,000000,75.722,77.0615,75.4314,76.9514,1905378.6614613,0
+EL.US,D,20150323,000000,76.7856,77.3849,76.3323,76.3501,1595792.1096435,0
+EL.US,D,20150324,000000,77.2628,77.7421,76.7856,76.7935,2081229.144519,0
+EL.US,D,20150325,000000,77.9357,78.5647,77.1269,77.1269,2945829.9565852,0
+EL.US,D,20150326,000000,77.1081,77.1081,75.846,75.8738,1589604.7125065,0
+EL.US,D,20150327,000000,75.722,76.865,75.5881,76.359,1375220.8254181,0
+EL.US,D,20150330,000000,76.7301,77.631,76.6071,77.4504,1336576.5541964,0
+EL.US,D,20150331,000000,77.3075,77.5218,76.6071,76.6071,1408877.0809317,0
+EL.US,D,20150401,000000,76.9712,77.0169,76.3412,76.6071,1501679.9749194,0
+EL.US,D,20150402,000000,76.6458,77.6122,76.6269,77.4752,1171691.8442045,0
+EL.US,D,20150406,000000,76.8928,78.4138,76.8225,78.2799,1778484.1062648,0
+EL.US,D,20150407,000000,78.1569,78.4595,77.3374,77.3661,1470786.3282268,0
+EL.US,D,20150408,000000,77.3374,77.8354,76.9514,77.5407,1135432.2254713,0
+EL.US,D,20150409,000000,77.5218,77.9724,77.2341,77.8354,1016159.285709,0
+EL.US,D,20150410,000000,77.751,77.9097,76.6745,76.865,1248434.1137617,0
+EL.US,D,20150413,000000,76.9415,77.2887,76.6458,76.6458,1080291.9241239,0
+EL.US,D,20150414,000000,76.6557,78.1856,76.5872,77.9724,1407459.996655,0
+EL.US,D,20150415,000000,77.9187,78.2977,77.3274,77.6687,1015369.1050027,0
+EL.US,D,20150416,000000,77.7897,77.8354,77.2341,77.3075,892126.1119217,0
+EL.US,D,20150417,000000,76.7668,77.1181,75.9999,76.2936,1113181.180253,0
+EL.US,D,20150420,000000,76.8482,76.9999,75.8273,76.0375,1510570.5157479,0
+EL.US,D,20150421,000000,76.6655,76.74,75.982,76.2142,1347665.2890559,0
+EL.US,D,20150422,000000,76.493,76.6944,75.5713,75.9274,1277766.5488293,0
+EL.US,D,20150423,000000,75.741,76.3878,75.741,75.9552,1098959.9433083,0
+EL.US,D,20150424,000000,76.0277,76.2756,75.6169,75.7806,827614.50929053,0
+EL.US,D,20150427,000000,76.6557,77.5218,76.5188,76.617,1480513.412405,0
+EL.US,D,20150428,000000,76.2489,76.6269,75.982,76.4176,937676.40125432,0
+EL.US,D,20150429,000000,76.3412,76.9226,75.846,75.9463,1865324.3611479,0
+EL.US,D,20150430,000000,75.8738,76.234,74.6941,74.8867,1502549.7784263,0
+EL.US,D,20150501,000000,75.5048,76.2846,75.0841,76.2489,1406808.9038792,0
+EL.US,D,20150504,000000,76.4076,77.2084,76.1596,76.9612,2396895.2499336,0
+EL.US,D,20150505,000000,80.674,82.7646,79.7304,80.0558,6451886.947159,0
+EL.US,D,20150506,000000,80.1114,81.1056,79.4844,80.535,2694657.3118977,0
+EL.US,D,20150507,000000,80.1184,82.0531,79.7047,81.3725,3011937.0388821,0
+EL.US,D,20150508,000000,81.8617,82.1771,81.0778,81.4558,2205737.0314601,0
+EL.US,D,20150511,000000,81.3348,81.9331,80.8289,80.9965,2490678.8146193,0
+EL.US,D,20150512,000000,80.6373,81.2168,80.423,80.6899,1497599.0544098,0
+EL.US,D,20150513,000000,80.8576,81.2882,80.415,80.6472,1290373.1563209,0
+EL.US,D,20150514,000000,81.2168,82.461,81.179,82.3478,2896982.8801479,0
+EL.US,D,20150515,000000,82.5324,82.5324,81.3169,81.9431,1899623.6463689,0
+EL.US,D,20150518,000000,81.6384,82.4708,81.6384,82.1484,1123350.7253114,0
+EL.US,D,20150519,000000,82.0075,82.5621,81.4558,82.5144,1397946.5837902,0
+EL.US,D,20150520,000000,82.2933,82.8012,82.0432,82.0621,1321946.1165288,0
+EL.US,D,20150521,000000,81.9728,82.4797,81.5482,82.311,1577446.6131964,0
+EL.US,D,20150522,000000,82.3577,83.214,82.2268,83.1147,1712810.4138959,0
+EL.US,D,20150526,000000,82.6911,82.8994,81.1056,81.5115,2500777.8078288,0
+EL.US,D,20150527,000000,81.7217,82.323,81.3923,81.9995,1113734.5083241,0
+EL.US,D,20150528,000000,81.7049,81.8627,81.1046,81.7129,1118874.7144488,0
+EL.US,D,20150529,000000,81.9995,81.9995,80.7603,80.7603,1815013.8377904,0
+EL.US,D,20150601,000000,81.2971,81.4479,80.0063,81.0381,1131177.9489906,0
+EL.US,D,20150602,000000,80.5967,81.1403,80.42,80.6055,1121523.4324282,0
+EL.US,D,20150603,000000,80.8269,81.0669,80.404,80.6969,1425508.1674538,0
+EL.US,D,20150604,000000,80.7603,81.0193,80.3178,80.7236,1610411.4605921,0
+EL.US,D,20150605,000000,80.7236,81.0956,80.2375,80.7891,1475742.0916611,0
+EL.US,D,20150608,000000,80.8556,81.3159,80.542,80.8556,1495118.6529839,0
+EL.US,D,20150609,000000,80.7989,81.5749,80.7891,81.2425,1439527.8276878,0
+EL.US,D,20150610,000000,81.6295,82.1692,81.306,81.6106,1237737.4456047,0
+EL.US,D,20150611,000000,81.6474,81.8904,80.8645,81.0033,1290551.5517099,0
+EL.US,D,20150612,000000,80.9588,81.1225,80.1601,80.3566,1104855.0542147,0
+EL.US,D,20150615,000000,79.8217,80.1412,79.5885,79.8574,1241040.2800106,0
+EL.US,D,20150616,000000,80.1998,81.4648,79.8474,81.1314,1575009.5507632,0
+EL.US,D,20150617,000000,81.2158,81.4747,80.413,81.2058,1225886.7507786,0
+EL.US,D,20150618,000000,81.6007,82.2128,81.5312,81.6007,1475414.5295061,0
+EL.US,D,20150619,000000,81.3527,82.074,81.2693,81.5829,1048129.352037,0
+EL.US,D,20150622,000000,81.8527,82.6664,81.4648,81.5918,821118.69978598,0
+EL.US,D,20150623,000000,81.4122,81.9074,81.0033,81.0193,942731.94516043,0
+EL.US,D,20150624,000000,81.0381,81.2058,80.5967,80.8089,1278283.5930925,0
+EL.US,D,20150625,000000,81.0858,81.1046,79.9497,80.1323,1891874.0297234,0
+EL.US,D,20150626,000000,80.4389,81.3159,80.2176,81.2872,2160459.8785705,0
+EL.US,D,20150629,000000,80.7603,80.8833,79.4218,79.4883,1743999.3704698,0
+EL.US,D,20150630,000000,80.0151,80.2751,79.4308,80.0519,1684755.9751746,0
+EL.US,D,20150701,000000,80.4667,81.0033,80.3178,80.9856,1073459.4815124,0
+EL.US,D,20150702,000000,81.2604,81.6106,80.6969,80.8466,1152599.506044,0
+EL.US,D,20150706,000000,80.2463,80.9489,79.9041,80.3,1492955.7348773,0
+EL.US,D,20150707,000000,80.5133,81.6572,80.043,81.5115,1778638.3124485,0
+EL.US,D,20150708,000000,80.542,81.0768,79.5429,79.6272,2476671.2489878,0
+EL.US,D,20150709,000000,80.6442,80.8933,79.4883,79.6452,1405913.9032833,0
+EL.US,D,20150710,000000,80.559,81.0381,80.3654,80.7514,1029512.7349138,0
+EL.US,D,20150713,000000,81.5312,82.4987,81.2872,82.3796,1369973.7836368,0
+EL.US,D,20150714,000000,82.4737,82.7953,81.7971,82.3964,1384443.9678193,0
+EL.US,D,20150715,000000,82.1038,83.091,82.0363,82.6008,1620444.9413706,0
+EL.US,D,20150716,000000,83.1613,83.4769,82.444,82.4987,2092039.7035176,0
+EL.US,D,20150717,000000,82.4351,82.464,81.7704,81.9171,1458420.6049047,0
+EL.US,D,20150720,000000,81.9251,82.3032,81.5312,81.7803,1576311.7363148,0
+EL.US,D,20150721,000000,81.8904,82.9223,81.2971,82.4351,1271680.9479312,0
+EL.US,D,20150722,000000,82.313,82.9034,81.8249,82.5076,935652.57107819,0
+EL.US,D,20150723,000000,82.6941,82.8231,82.1692,82.3497,827940.05567843,0
+EL.US,D,20150724,000000,82.3964,82.6664,81.4389,81.6572,976356.95628391,0
+EL.US,D,20150727,000000,81.3625,81.7217,80.0241,80.2463,1833848.1577612,0
+EL.US,D,20150728,000000,80.5033,81.4022,80.5033,81.306,1468702.0250375,0
+EL.US,D,20150729,000000,81.2604,82.9887,81.2604,82.7854,1294273.6656743,0
+EL.US,D,20150730,000000,82.2953,82.951,81.8527,82.703,914974.83208744,0
+EL.US,D,20150731,000000,82.9887,83.1197,82.194,82.313,1383505.6282307,0
+EL.US,D,20150803,000000,82.3964,83.0176,81.9926,82.6841,1278705.8963015,0
+EL.US,D,20150804,000000,82.6752,83.8391,82.331,83.3122,1035356.4437591,0
+EL.US,D,20150805,000000,83.9035,84.2915,83.5969,84.0692,1513413.7552533,0
+EL.US,D,20150806,000000,84.228,84.477,83.1276,83.1713,1368515.3761343,0
+EL.US,D,20150807,000000,83.1713,83.8024,82.3398,83.5672,1802132.0780887,0
+EL.US,D,20150810,000000,84.485,84.6884,82.9133,83.0363,2094311.4730479,0
+EL.US,D,20150811,000000,82.2128,83.4581,82.1226,83.3975,2649253.1656804,0
+EL.US,D,20150812,000000,82.6097,82.6097,80.5967,82.0641,2207764.8931704,0
+EL.US,D,20150813,000000,82.0938,83.5672,81.7129,82.96,2391473.8442975,0
+EL.US,D,20150814,000000,82.4153,82.6385,81.4846,82.0451,3599174.3442304,0
+EL.US,D,20150817,000000,80.2276,81.2872,76.4026,76.488,11997316.686144,0
+EL.US,D,20150818,000000,76.8362,78.7224,76.2986,77.4305,6748328.6816676,0
+EL.US,D,20150819,000000,77.125,78.0378,76.7092,77.0585,2928418.7681924,0
+EL.US,D,20150820,000000,76.7449,76.8621,75.849,75.9125,2411285.8113155,0
+EL.US,D,20150821,000000,75.2834,75.718,73.688,73.7426,3252322.3058926,0
+EL.US,D,20150824,000000,69.892,72.2921,68.0485,70.7234,6099198.2551609,0
+EL.US,D,20150825,000000,72.5521,72.819,69.8821,69.9555,4112413.8469388,0
+EL.US,D,20150826,000000,71.6065,72.6225,70.6014,72.4221,2834782.3545056,0
+EL.US,D,20150827,000000,73.2387,74.5433,72.8388,74.1892,2610469.8065283,0
+EL.US,D,20150828,000000,73.942,74.4769,73.7089,74.4491,2060165.3861271,0
+EL.US,D,20150831,000000,74.2279,74.4868,73.6643,73.9143,1836976.6283123,0
+EL.US,D,20150901,000000,72.5521,72.7832,71.2254,71.5589,3108754.3330647,0
+EL.US,D,20150902,000000,72.3466,72.9707,71.9765,72.9608,1519357.2445704,0
+EL.US,D,20150903,000000,72.9509,73.8488,72.9509,73.4479,2729617.76873,0
+EL.US,D,20150904,000000,72.8478,73.321,71.4199,71.67,2207159.1551546,0
+EL.US,D,20150908,000000,72.6145,72.7465,71.3367,71.9468,2436170.45626,0
+EL.US,D,20150909,000000,72.6145,72.7743,70.7085,70.8455,2161505.0538159,0
+EL.US,D,20150910,000000,70.6431,71.164,70.1431,70.4297,2245697.5986031,0
+EL.US,D,20150911,000000,70.2532,70.8286,69.8643,70.8088,2005018.0295948,0
+EL.US,D,20150914,000000,71.1927,71.2166,70.0578,70.7721,1356497.3726382,0
+EL.US,D,20150915,000000,70.7185,72.0202,70.4864,71.7186,1575155.6938785,0
+EL.US,D,20150916,000000,71.7186,72.6601,71.5856,72.3744,1392112.9537806,0
+EL.US,D,20150917,000000,72.3645,73.9967,72.1432,73.068,2196217.571294,0
+EL.US,D,20150918,000000,72.4846,73.189,71.8366,71.9388,2701017.0571224,0
+EL.US,D,20150921,000000,72.4578,73.1037,72.2266,72.7465,1987642.1171264,0
+EL.US,D,20150922,000000,71.7653,72.1432,71.3634,71.67,1294225.2872637,0
+EL.US,D,20150923,000000,71.803,72.6601,71.5589,72.5967,2073610.5527355,0
+EL.US,D,20150924,000000,72.0589,72.931,71.4021,72.7743,1858598.754193,0
+EL.US,D,20150925,000000,73.8488,74.9392,73.3477,73.9143,2193559.7823625,0
+EL.US,D,20150928,000000,73.0253,73.7277,71.4566,71.5232,2869598.6839898,0
+EL.US,D,20150929,000000,71.6522,73.076,71.3922,72.9509,2526611.879081,0
+EL.US,D,20150930,000000,73.8865,74.8291,73.5413,74.7548,3092999.0973509,0
+EL.US,D,20151001,000000,74.5523,75.2081,74.3022,75.0067,3011731.430637,0
+EL.US,D,20151002,000000,74.3022,75.2994,73.6543,75.2657,2589532.0335807,0
+EL.US,D,20151005,000000,75.8877,77.0932,75.4521,76.9831,1675864.4264625,0
+EL.US,D,20151006,000000,76.9732,77.2658,76.5009,76.9831,2258207.4492735,0
+EL.US,D,20151007,000000,77.0189,77.6548,76.7856,76.8839,2112826.2939321,0
+EL.US,D,20151008,000000,76.6655,77.8067,76.2667,77.749,1358656.2592106,0
+EL.US,D,20151009,000000,77.7967,78.4605,77.7133,78.2511,1618648.8928777,0
+EL.US,D,20151012,000000,78.261,78.4605,77.7044,78.3256,1015374.1444205,0
+EL.US,D,20151013,000000,77.888,78.007,76.8591,76.9534,1468522.6217649,0
+EL.US,D,20151014,000000,77.0536,77.4088,76.6944,77.0267,1059383.3797993,0
+EL.US,D,20151015,000000,77.637,78.7234,77.637,78.1559,1982350.7284687,0
+EL.US,D,20151016,000000,78.509,78.8702,78.0457,78.5468,1114209.2214779,0
+EL.US,D,20151019,000000,78.5755,78.7492,77.4455,77.6458,2094570.4991213,0
+EL.US,D,20151020,000000,77.7867,78.1936,77.4981,77.5913,1827272.7254559,0
+EL.US,D,20151021,000000,77.8234,78.1003,77.121,77.2192,1492589.8731473,0
+EL.US,D,20151022,000000,77.8523,78.5567,77.7867,78.377,2832254.5825526,0
+EL.US,D,20151023,000000,78.8345,78.9744,77.5268,78.0269,2072360.7771288,0
+EL.US,D,20151026,000000,78.0269,78.3335,77.38,77.7302,1421685.265134,0
+EL.US,D,20151027,000000,77.4643,77.6647,77.0267,77.5268,1272425.7738776,0
+EL.US,D,20151028,000000,77.6846,78.1559,77.121,77.1389,2267486.0252702,0
+EL.US,D,20151029,000000,76.6655,77.3115,75.8777,76.2022,5385957.3636775,0
+EL.US,D,20151030,000000,76.4443,76.5783,74.2933,74.5523,7495982.7492135,0
+EL.US,D,20151102,000000,78.4893,81.6305,78.4227,80.5837,9229967.7886923,0
+EL.US,D,20151103,000000,80.557,80.6502,79.3544,80.4537,4668667.8039584,0
+EL.US,D,20151104,000000,79.8426,80.166,78.9079,79.5925,2370635.8518217,0
+EL.US,D,20151105,000000,79.6947,80.539,79.2791,80.3624,1898925.183066,0
+EL.US,D,20151106,000000,80.1471,80.4447,78.3335,79.3792,1800823.8452358,0
+EL.US,D,20151109,000000,79.0359,79.4248,77.7967,78.4327,2331884.7449433,0
+EL.US,D,20151110,000000,78.1092,79.3445,78.1003,79.1213,1134822.4559213,0
+EL.US,D,20151111,000000,79.7483,80.3237,79.2125,79.528,1442301.523228,0
+EL.US,D,20151112,000000,79.154,79.5845,78.1191,78.1559,1552270.6899048,0
+EL.US,D,20151113,000000,77.888,77.888,76.2667,76.5872,2169166.9845923,0
+EL.US,D,20151116,000000,76.5872,77.1299,76.2569,76.9534,1528856.5470653,0
+EL.US,D,20151117,000000,77.1389,77.2471,75.86,76.0336,1708114.6844186,0
+EL.US,D,20151118,000000,76.4156,77.6548,76.0237,77.5993,1656419.3290582,0
+EL.US,D,20151119,000000,77.9604,78.637,77.7867,78.3613,1951483.2867485,0
+EL.US,D,20151120,000000,78.5934,79.1024,77.9604,78.2035,1927958.2767182,0
+EL.US,D,20151123,000000,78.2134,79.2601,78.1092,79.1381,1142701.0816617,0
+EL.US,D,20151124,000000,78.767,79.6848,78.4992,79.2888,2154705.8713617,0
+EL.US,D,20151125,000000,79.7314,80.0411,79.2502,79.4071,1325395.09405,0
+EL.US,D,20151127,000000,79.4725,79.7791,79.154,79.3068,834450.98343628,0
+EL.US,D,20151130,000000,79.2125,79.4258,78.1996,78.2193,2143385.3232849,0
+EL.US,D,20151201,000000,78.3483,79.1014,77.893,79.0637,1779172.490732,0
+EL.US,D,20151202,000000,78.9734,79.1828,77.8473,77.9117,1459956.6194407,0
+EL.US,D,20151203,000000,78.3483,78.525,77.1647,77.9464,2572267.9961868,0
+EL.US,D,20151204,000000,78.1152,79.5211,77.9376,79.4348,1450362.5758916,0
+EL.US,D,20151207,000000,79.4448,81.4291,79.1371,80.8783,2222113.123443,0
+EL.US,D,20151208,000000,80.3654,81.1543,79.8267,80.9706,3173628.7737752,0
+EL.US,D,20151209,000000,80.8586,81.817,80.0221,80.1888,4647271.4439937,0
+EL.US,D,20151210,000000,80.4389,81.4628,80.0043,80.7642,2485384.4023108,0
+EL.US,D,20151211,000000,79.5667,80.1224,77.8274,78.5725,3194974.7395622,0
+EL.US,D,20151214,000000,78.6172,79.5568,78.2471,79.5479,2254884.4571964,0
+EL.US,D,20151215,000000,80.1313,81.8259,80.0767,81.3418,2506893.6452336,0
+EL.US,D,20151216,000000,81.7129,83.1823,81.1096,82.9966,2429461.9833256,0
+EL.US,D,20151217,000000,83.4709,83.6198,82.6257,82.95,2309224.4990022,0
+EL.US,D,20151218,000000,82.5324,82.6454,81.2207,81.2753,2406660.6336868,0
+EL.US,D,20151221,000000,81.9758,82.326,81.3507,82.0194,1392607.8246054,0
+EL.US,D,20151222,000000,82.0968,82.6167,81.4459,82.4301,1370421.2839346,0
+EL.US,D,20151223,000000,82.7576,83.1098,82.5413,83.09,719479.69068171,0
+EL.US,D,20151224,000000,82.6911,83.0166,82.1255,82.5691,373217.26422291,0
+EL.US,D,20151228,000000,82.1891,82.6077,81.946,82.439,684070.72566791,0
+EL.US,D,20151229,000000,82.8399,83.342,82.7377,83.1276,797885.97598623,0
+EL.US,D,20151230,000000,83.074,83.332,82.7665,82.7834,923280.8004547,0
+EL.US,D,20151231,000000,82.4004,82.8926,81.8537,81.8824,928210.35891657,0
+EL.US,D,20160104,000000,80.8308,81.1195,80.0767,81.0917,1820475.5587687,0
+EL.US,D,20160105,000000,81.0639,81.9847,80.8129,81.8358,1607038.0743373,0
+EL.US,D,20160106,000000,80.9529,81.1006,78.7899,79.1203,2967618.3832523,0
+EL.US,D,20160107,000000,77.6587,78.6629,77.1796,77.4831,2286737.6090322,0
+EL.US,D,20160108,000000,77.8274,78.4773,76.8759,77.0099,1869675.3944498,0
+EL.US,D,20160111,000000,77.5198,77.7074,75.7419,77.0654,2117691.3478466,0
+EL.US,D,20160112,000000,77.6587,78.3573,77.2301,78.3216,1542958.8537508,0
+EL.US,D,20160113,000000,78.4207,78.8682,76.9979,77.2678,1751132.1623804,0
+EL.US,D,20160114,000000,77.4732,78.9893,77.0555,78.3673,2154705.8713617,0
+EL.US,D,20160115,000000,76.7033,77.3294,75.723,76.5693,2308475.6415217,0
+EL.US,D,20160119,000000,77.5575,78.2293,77.0654,77.9931,2282874.3913703,0
+EL.US,D,20160120,000000,76.867,77.6885,75.3271,77.1131,2529377.5115528,0
+EL.US,D,20160121,000000,77.5575,78.2044,76.1725,77.4574,1979216.2106162,0
+EL.US,D,20160122,000000,78.5815,79.8734,78.3673,79.6769,1504686.4915605,0
+EL.US,D,20160125,000000,78.6926,79.1639,77.5208,77.6122,2279172.4350771,0
+EL.US,D,20160126,000000,78.4673,78.8632,77.5388,77.7253,2241509.8424368,0
+EL.US,D,20160127,000000,77.6885,77.9376,76.2003,76.617,2614517.4668806,0
+EL.US,D,20160128,000000,77.0853,78.3116,77.0754,77.8184,1910468.4734083,0
+EL.US,D,20160129,000000,78.2094,79.3971,78.0874,79.2701,2223748.9184509,0
+EL.US,D,20160201,000000,79.0736,79.9011,78.393,79.4625,2334519.352553,0
+EL.US,D,20160202,000000,78.6172,79.5211,78.6172,79.0538,1640623.7780022,0
+EL.US,D,20160203,000000,79.3692,80.6264,78.1806,80.3943,2535614.294984,0
+EL.US,D,20160204,000000,79.7592,81.5015,79.7493,80.9072,3420999.6816975,0
+EL.US,D,20160205,000000,81.2574,84.613,81.2485,84.6041,4796448.2887987,0
+EL.US,D,20160208,000000,83.5076,84.7161,81.8954,83.342,4134674.9709926,0
+EL.US,D,20160209,000000,81.8259,84.4007,81.817,84.0921,3294641.3205516,0
+EL.US,D,20160210,000000,84.0662,84.5077,82.1255,82.2615,2933378.5631608,0
+EL.US,D,20160211,000000,80.6899,81.1284,79.9676,80.6552,1999028.1776343,0
+EL.US,D,20160212,000000,81.1096,82.1722,80.4865,82.1156,1725787.9225353,0
+EL.US,D,20160216,000000,83.1723,83.9741,81.9558,82.4004,2366811.9416183,0
+EL.US,D,20160217,000000,82.7377,84.5237,82.4827,83.7527,2106057.3479845,0
+EL.US,D,20160218,000000,83.6674,84.986,83.1455,84.8501,2243652.6028724,0
+EL.US,D,20160219,000000,84.6714,85.2112,83.8251,85.2013,1448271.2175174,0
+EL.US,D,20160222,000000,85.5149,86.0079,84.9413,85.2867,1189051.6305361,0
+EL.US,D,20160223,000000,85.0594,85.5446,84.5327,85.2867,1130088.4268688,0
+EL.US,D,20160224,000000,84.1972,85.7291,83.9741,85.5635,992848.95487553,0
+EL.US,D,20160225,000000,86.0288,86.4772,85.0416,86.4594,869696.67131436,0
+EL.US,D,20160226,000000,86.6826,87.156,85.5546,85.6319,1103293.8425898,0
+EL.US,D,20160229,000000,85.4682,85.9762,85.104,85.2003,1198315.0882795,0
+EL.US,D,20160301,000000,86.0388,86.5735,85.6229,86.1965,1142100.3830636,0
+EL.US,D,20160302,000000,85.9475,86.5368,85.2202,85.6846,1691257.8319805,0
+EL.US,D,20160303,000000,85.6914,86.1965,85.2945,86.0099,1108127.652114,0
+EL.US,D,20160304,000000,86.3909,86.8136,85.6319,86.3384,1053137.5254161,0
+EL.US,D,20160307,000000,85.7401,86.1875,85.3045,85.4762,1096528.9281763,0
+EL.US,D,20160308,000000,85.3869,85.7876,84.6397,85.5833,2115110.1580652,0
+EL.US,D,20160309,000000,86.0476,86.8493,85.6279,86.0099,1045179.2768748,0
+EL.US,D,20160310,000000,86.0099,86.4772,84.8471,85.613,1023952.2413472,0
+EL.US,D,20160311,000000,86.6271,87.01,86.0952,86.8593,1137682.8294471,0
+EL.US,D,20160314,000000,86.8404,88.2126,86.517,87.5299,1415062.4623017,0
+EL.US,D,20160315,000000,86.8225,87.7473,86.7461,87.5042,1500503.7748121,0
+EL.US,D,20160316,000000,85.6409,87.0577,85.36,86.8593,1756540.4655304,0
+EL.US,D,20160317,000000,86.8593,87.8147,86.6191,87.645,1101843.4981557,0
+EL.US,D,20160318,000000,87.4496,88.1579,86.9515,87.8563,2174062.2750134,0
+EL.US,D,20160321,000000,87.912,88.2869,87.0944,87.8127,744268.5866886,0
+EL.US,D,20160322,000000,87.3632,87.4566,86.381,86.9267,1365249.8334198,0
+EL.US,D,20160323,000000,87.2154,87.776,86.9912,87.1123,827449.2163877,0
+EL.US,D,20160324,000000,86.9337,87.1707,86.4396,87.01,666611.15886459,0
+EL.US,D,20160328,000000,87.0497,87.5973,86.9713,87.3147,618446.4195933,0
+EL.US,D,20160329,000000,87.4129,88.0558,86.9426,87.8485,839987.28779758,0
+EL.US,D,20160330,000000,88.4101,88.5578,88.0162,88.0826,917563.07705373,0
+EL.US,D,20160331,000000,87.8306,88.3147,87.645,87.9785,1309088.5460322,0
+EL.US,D,20160401,000000,87.5776,89.304,87.3534,89.2296,1213554.2876137,0
+EL.US,D,20160404,000000,89.3704,89.3704,88.4735,89.0907,853869.87586828,0
+EL.US,D,20160405,000000,88.9755,89.4627,88.5281,88.7175,796765.20947435,0
+EL.US,D,20160406,000000,88.7365,89.2951,88.5767,89.2574,705997.23238187,0
+EL.US,D,20160407,000000,88.7087,88.7175,87.2244,88.1947,1598818.7839557,0
+EL.US,D,20160408,000000,88.6412,88.9855,88.2315,88.8208,1011863.6860025,0
+EL.US,D,20160411,000000,89.304,89.7435,88.7325,88.8575,851212.08693679,0
+EL.US,D,20160412,000000,88.7087,89.2672,88.1669,88.3733,1342775.0380525,0
+EL.US,D,20160413,000000,88.8575,88.8575,87.9318,88.1759,1257434.5138976,0
+EL.US,D,20160414,000000,88.2582,88.9042,87.8306,88.3534,1131010.6403206,0
+EL.US,D,20160415,000000,88.4566,88.6124,87.767,88.5767,1288612.3837523,0
+EL.US,D,20160418,000000,88.5281,89.5282,88.2781,89.3506,1032088.8852775,0
+EL.US,D,20160419,000000,89.9489,90.5661,89.6106,90.44,1378864.3244652,0
+EL.US,D,20160420,000000,90.3487,90.7952,90.058,90.0849,1273747.1092166,0
+EL.US,D,20160421,000000,89.5946,89.791,87.4029,87.5876,1733553.6653177,0
+EL.US,D,20160422,000000,87.2501,87.653,85.7876,87.645,2120775.4715213,0
+EL.US,D,20160425,000000,87.2501,88.4289,87.2412,88.3634,1556404.0203592,0
+EL.US,D,20160426,000000,88.3634,89.4439,88.0459,89.2672,1528431.2202056,0
+EL.US,D,20160427,000000,89.2861,90.3041,89.0619,89.7167,1790775.246204,0
+EL.US,D,20160428,000000,89.2494,90.9182,89.0619,90.6018,1594661.2642961,0
+EL.US,D,20160429,000000,90.2019,90.3487,88.913,89.4359,1705804.6153132,0
+EL.US,D,20160502,000000,89.426,90.9361,89.2574,90.6116,2426676.1931827,0
+EL.US,D,20160503,000000,87.902,89.0707,86.7749,87.03,3774988.5434801,0
+EL.US,D,20160504,000000,86.2937,87.152,85.749,86.898,2615474.9562567,0
+EL.US,D,20160505,000000,86.8781,87.9318,86.7293,87.02,1310922.8941003,0
+EL.US,D,20160506,000000,86.9168,87.8038,85.881,87.6827,1914064.6019284,0
+EL.US,D,20160509,000000,87.8921,88.6501,87.0944,87.4496,1637458.0157596,0
+EL.US,D,20160510,000000,87.902,89.1641,87.8485,89.1294,2029949.0371827,0
+EL.US,D,20160511,000000,88.6501,88.8287,88.0459,88.5568,2204926.6930828,0
+EL.US,D,20160512,000000,89.0232,89.426,87.4317,88.2582,1556029.0876771,0
+EL.US,D,20160513,000000,87.8921,87.9883,86.1786,86.4396,1802613.8464274,0
+EL.US,D,20160516,000000,86.4971,86.9426,86.3472,86.5645,1077728.8762464,0
+EL.US,D,20160517,000000,86.4396,86.7342,85.4494,85.8453,1759239.5776876,0
+EL.US,D,20160518,000000,85.7113,85.9375,84.0801,84.4234,2024907.6036464,0
+EL.US,D,20160519,000000,83.9958,84.974,83.8093,84.9026,1770565.1651821,0
+EL.US,D,20160520,000000,85.1815,85.1815,84.0881,84.4066,1885943.6428924,0
+EL.US,D,20160523,000000,84.2775,84.974,84.0881,84.6397,1393073.4668074,0
+EL.US,D,20160524,000000,85.1815,86.3909,84.361,85.9573,1681395.6914061,0
+EL.US,D,20160525,000000,86.0188,86.5268,85.8353,85.8631,1318881.1426415,0
+EL.US,D,20160526,000000,86.2172,86.3472,85.5723,85.5823,1169852.4567188,0
+EL.US,D,20160527,000000,85.9088,87.0527,85.6646,86.1062,1549293.4018867,0
+EL.US,D,20160531,000000,86.4029,86.7868,85.5536,85.8988,1830758.9946687,0
+EL.US,D,20160601,000000,85.7203,87.0339,85.5049,87.0339,1882275.9546401,0
+EL.US,D,20160602,000000,86.7968,87.3682,86.6668,87.2284,1089450.5619777,0
+EL.US,D,20160603,000000,87.2462,87.8583,86.9297,87.1073,1379259.4148183,0
+EL.US,D,20160606,000000,87.1261,87.5935,86.6945,87.0984,1398436.4151974,0
+EL.US,D,20160607,000000,87.3682,87.7641,87.014,87.156,1245127.2478215,0
+EL.US,D,20160608,000000,87.3196,87.5349,86.8721,86.9297,1162828.5162321,0
+EL.US,D,20160609,000000,86.4891,86.769,85.9663,86.3651,1777439.9389029,0
+EL.US,D,20160610,000000,85.6469,86.1598,85.2837,85.6836,1794418.7452511,0
+EL.US,D,20160613,000000,85.8888,86.3651,85.3948,85.4395,1363554.5732823,0
+EL.US,D,20160614,000000,85.0544,85.881,84.4483,85.5922,1295017.483737,0
+EL.US,D,20160615,000000,85.6556,86.2659,84.981,85.1795,1153072.2034308,0
+EL.US,D,20160616,000000,85.1407,85.9861,84.8153,85.8353,1486753.2194869,0
+EL.US,D,20160617,000000,85.8988,86.3572,85.4851,86.0486,1759246.6328725,0
+EL.US,D,20160620,000000,86.901,87.8008,86.6856,87.1163,1805933.8148538,0
+EL.US,D,20160621,000000,87.3196,87.6887,86.8156,87.136,1671304.7612649,0
+EL.US,D,20160622,000000,87.3782,88.2849,87.0894,87.5935,1246645.1204536,0
+EL.US,D,20160623,000000,88.0241,88.914,87.9585,88.8675,1671214.0517451,0
+EL.US,D,20160624,000000,86.6032,86.9207,83.9244,83.9808,3442553.2714966,0
+EL.US,D,20160627,000000,83.6912,83.6912,81.5302,81.6484,2432930.1106344,0
+EL.US,D,20160628,000000,82.7278,82.9887,81.5025,82.5383,2646309.1378196,0
+EL.US,D,20160629,000000,83.075,84.2052,82.8558,83.9621,2676098.1441371,0
+EL.US,D,20160630,000000,83.9898,85.2559,83.9055,85.1884,2904839.3324501,0
+EL.US,D,20160701,000000,85.4027,86.4991,85.3204,85.9375,1646515.865258,0
+EL.US,D,20160705,000000,85.5922,86.257,85.1983,85.4672,1800781.5141265,0
+EL.US,D,20160706,000000,84.9265,85.4295,84.5247,85.1983,1641111.5936423,0
+EL.US,D,20160707,000000,85.1696,85.871,85.1696,85.6836,1187995.3685716,0
+EL.US,D,20160708,000000,86.1062,87.2025,85.9475,87.0527,1370838.5477259,0
+EL.US,D,20160711,000000,86.7491,87.5101,86.7233,87.3007,897290.50725162,0
+EL.US,D,20160712,000000,87.3107,87.5935,86.8245,87.3107,1288511.5953969,0
+EL.US,D,20160713,000000,87.3007,87.5836,86.9853,87.3196,929029.76824585,0
+EL.US,D,20160714,000000,87.6887,88.2384,87.5349,88.0042,1282024.8568443,0
+EL.US,D,20160715,000000,88.4725,88.8575,88.1095,88.3524,1173527.2001561,0
+EL.US,D,20160718,000000,88.3436,88.3436,87.5886,87.9487,1283067.008439,0
+EL.US,D,20160719,000000,87.4268,87.7543,87.156,87.5002,915592.66470595,0
+EL.US,D,20160720,000000,87.5002,88.0439,87.3384,87.5101,889402.8105592,0
+EL.US,D,20160721,000000,87.2462,87.6312,86.7045,86.9108,1078573.4826646,0
+EL.US,D,20160722,000000,87.0984,87.3613,86.9207,87.2551,761640.46762273,0
+EL.US,D,20160725,000000,87.024,87.273,86.5655,87.2025,787894.82631692,0
+EL.US,D,20160726,000000,87.1073,88.0241,86.8195,87.0894,967699.23655635,0
+EL.US,D,20160727,000000,87.0795,87.0795,86.2272,86.4891,1165427.8479175,0
+EL.US,D,20160728,000000,86.6301,86.9297,86.1142,86.2074,1360892.7528165,0
+EL.US,D,20160729,000000,86.0109,87.1837,86.0109,86.9456,1166170.6580966,0
+EL.US,D,20160801,000000,86.8622,88.1838,86.8622,87.4456,1266124.4858988,0
+EL.US,D,20160802,000000,87.7253,88.0132,86.7968,87.2919,1340545.5996314,0
+EL.US,D,20160803,000000,87.0894,87.8723,86.7323,87.8286,1501436.0670994,0
+EL.US,D,20160804,000000,87.782,88.2295,87.3384,87.6788,1829698.7011699,0
+EL.US,D,20160805,000000,87.6689,88.1559,86.5655,87.5836,1875922.2567166,0
+EL.US,D,20160808,000000,87.5736,87.641,87.146,87.3107,1341701.6420677,0
+EL.US,D,20160809,000000,87.5002,88.0339,87.3286,87.3583,1057864.4992836,0
+EL.US,D,20160810,000000,87.3107,87.4268,86.7768,86.9555,1368984.0419868,0
+EL.US,D,20160811,000000,87.004,87.2631,85.881,86.6032,2212604.7499961,0
+EL.US,D,20160812,000000,86.7045,87.644,86.2659,87.136,1563979.2731499,0
+EL.US,D,20160815,000000,87.1261,87.8107,87.1073,87.2284,1495391.7894269,0
+EL.US,D,20160816,000000,86.8245,87.004,86.0585,86.4991,1504850.7765798,0
+EL.US,D,20160817,000000,86.7045,87.2284,86.1796,87.0617,2147499.5039516,0
+EL.US,D,20160818,000000,87.2124,89.2692,87.004,89.0053,3732837.8453747,0
+EL.US,D,20160819,000000,86.003,87.273,85.2281,85.8551,5999548.8081919,0
+EL.US,D,20160822,000000,85.0643,86.9952,84.3272,85.5238,2932573.2642013,0
+EL.US,D,20160823,000000,85.7778,86.3572,85.5922,85.7003,1474009.539832,0
+EL.US,D,20160824,000000,85.5139,85.7003,84.4115,84.7003,2178239.952344,0
+EL.US,D,20160825,000000,84.7568,85.8888,84.5157,85.3849,1516588.5884479,0
+EL.US,D,20160826,000000,85.3492,85.9275,84.478,85.0833,1565294.5611876,0
+EL.US,D,20160829,000000,85.121,85.6239,85.0643,85.3214,1009002.3045931,0
+EL.US,D,20160830,000000,85.2936,85.4305,84.2965,84.3897,1463144.5551216,0
+EL.US,D,20160831,000000,84.2687,84.3947,83.339,83.7904,2505077.4390695,0
+EL.US,D,20160901,000000,83.977,84.0425,82.953,83.5255,2128792.1773087,0
+EL.US,D,20160902,000000,84.1268,84.5137,83.9581,84.1545,1081207.0823907,0
+EL.US,D,20160906,000000,84.0524,84.605,83.2963,84.0147,1368971.9473842,0
+EL.US,D,20160907,000000,83.6763,83.7825,82.6355,82.831,2424838.8214641,0
+EL.US,D,20160908,000000,82.6355,83.1406,82.1672,82.7199,3137320.7766315,0
+EL.US,D,20160909,000000,81.8378,82.6534,81.556,82.2108,3932249.6222707,0
+EL.US,D,20160912,000000,82.202,83.4699,81.9291,83.3588,2539749.6412054,0
+EL.US,D,20160913,000000,82.6822,82.8666,81.7416,82.4857,2633577.5527674,0
+EL.US,D,20160914,000000,82.6921,83.216,81.9678,82.1771,1348564.3211859,0
+EL.US,D,20160915,000000,82.2278,82.7387,81.7416,82.5007,1574923.8806611,0
+EL.US,D,20160916,000000,82.1573,82.6634,81.9867,82.3717,1855846.2242075,0
+EL.US,D,20160919,000000,82.7109,83.086,82.0412,82.0511,1317092.1493334,0
+EL.US,D,20160920,000000,82.4927,82.8131,81.9678,81.9768,1314063.4592541,0
+EL.US,D,20160921,000000,82.0808,82.953,81.7813,82.8666,1516954.450178,0
+EL.US,D,20160922,000000,83.3013,83.7359,83.0293,83.3291,1403061.592826,0
+EL.US,D,20160923,000000,83.0006,83.3688,82.7754,82.7754,1363248.1766819,0
+EL.US,D,20160926,000000,82.4083,83.2914,82.3816,82.9342,1862844.9676054,0
+EL.US,D,20160927,000000,83.1306,84.1268,82.9819,83.9392,1834341.012819,0
+EL.US,D,20160928,000000,83.9948,84.2875,82.6534,83.0583,1667082.7370579,0
+EL.US,D,20160929,000000,82.953,83.1039,81.2901,81.5729,1885974.8872827,0
+EL.US,D,20160930,000000,81.8279,83.4789,81.8279,83.1594,2079254.700637,0
+EL.US,D,20161003,000000,83.0196,83.1594,82.193,82.701,1299333.2411146,0
+EL.US,D,20161004,000000,83.0393,83.0681,81.8934,82.1008,955860.63633285,0
+EL.US,D,20161005,000000,82.1305,82.7754,82.0144,82.5879,1356834.0057452,0
+EL.US,D,20161006,000000,82.4183,83.3291,82.3517,82.9243,1117025.2481274,0
+EL.US,D,20161007,000000,82.8866,83.1227,81.9381,82.4767,813295.50764101,0
+EL.US,D,20161010,000000,82.8409,83.0583,82.0611,82.193,1327435.050363,0
+EL.US,D,20161011,000000,82.0144,82.324,81.6939,81.9578,1432334.5627639,0
+EL.US,D,20161012,000000,82.1861,83.1783,81.9103,82.8032,1452123.3484602,0
+EL.US,D,20161013,000000,82.0412,83.1306,81.818,82.7754,1303580.4624105,0
+EL.US,D,20161014,000000,82.1573,83.094,81.8607,82.0045,2343016.8187955,0
+EL.US,D,20161017,000000,81.8834,82.6454,81.8834,82.202,1385220.0381558,0
+EL.US,D,20161018,000000,82.6355,82.7199,82.2367,82.324,1179652.1085129,0
+EL.US,D,20161019,000000,82.2565,82.5304,81.8934,82.2565,1262069.7703617,0
+EL.US,D,20161020,000000,82.0908,82.3418,80.8992,81.0371,1835193.6823056,0
+EL.US,D,20161021,000000,80.8406,81.3378,80.2404,81.2356,1619589.2482335,0
+EL.US,D,20161024,000000,81.1691,81.4608,80.9549,81.3478,1721790.6563608,0
+EL.US,D,20161025,000000,81.4529,81.7138,80.8606,80.927,1336213.716117,0
+EL.US,D,20161026,000000,80.6542,80.9826,80.3624,80.5222,1584799.1237217,0
+EL.US,D,20161027,000000,80.8705,80.8893,80.0797,80.6819,1102526.8432053,0
+EL.US,D,20161028,000000,80.8803,81.6185,80.7642,81.1403,1512153.9008109,0
+EL.US,D,20161031,000000,81.2356,82.3717,81.1195,81.818,1877502.618129,0
+EL.US,D,20161101,000000,82.0234,82.2278,80.5827,81.0371,2109238.2284805,0
+EL.US,D,20161102,000000,78.1926,79.4695,76.2122,76.624,7268264.5627077,0
+EL.US,D,20161103,000000,76.3511,76.4661,74.592,74.7199,3946960.6906226,0
+EL.US,D,20161104,000000,74.7478,75.5563,74.1912,74.1999,2030831.9431759,0
+EL.US,D,20161107,000000,75.1892,75.845,74.3726,75.6476,1786533.0643258,0
+EL.US,D,20161108,000000,75.5474,76.0812,75.2537,75.4125,2059941.6359781,0
+EL.US,D,20161109,000000,74.0879,75.6129,73.0005,75.4879,2643300.6054114,0
+EL.US,D,20161110,000000,75.2717,75.2984,73.3388,73.4401,3032469.642641,0
+EL.US,D,20161111,000000,73.2664,74.1732,72.4181,73.5819,2439242.4853322,0
+EL.US,D,20161114,000000,73.5531,73.5819,72.4816,72.8695,2099073.7228399,0
+EL.US,D,20161115,000000,73.4024,74.1732,72.8785,73.0094,3023982.2552341,0
+EL.US,D,20161116,000000,72.8973,73.059,71.9755,72.3159,2400383.5349135,0
+EL.US,D,20161117,000000,72.7564,73.7963,72.1552,73.3477,2466464.412238,0
+EL.US,D,20161118,000000,73.1097,73.2813,72.6522,72.6881,1822479.2312738,0
+EL.US,D,20161121,000000,73.0283,73.4499,72.7564,73.072,1387654.0769383,0
+EL.US,D,20161122,000000,73.1484,73.2764,72.7365,72.9915,1772070.9432116,0
+EL.US,D,20161123,000000,72.8785,73.6196,72.8785,73.0372,1283495.3589494,0
+EL.US,D,20161125,000000,73.2466,73.9768,73.2466,73.8547,888883.75052897,0
+EL.US,D,20161128,000000,73.7228,74.7865,73.4381,73.9778,1656616.8742347,0
+EL.US,D,20161129,000000,74.0989,74.5423,73.7873,74.1365,1740833.6082272,0
+EL.US,D,20161130,000000,74.3469,75.102,73.2534,73.2833,2694805.4707801,0
+EL.US,D,20161201,000000,73.0253,73.1454,71.0112,71.5886,2308809.2509779,0
+EL.US,D,20161202,000000,71.792,72.3556,71.3734,71.5262,2119792.7850563,0
+EL.US,D,20161205,000000,72.0331,73.204,71.6749,72.7703,2921733.4765797,0
+EL.US,D,20161206,000000,73.0065,73.184,72.4766,73.052,2643049.6424064,0
+EL.US,D,20161207,000000,73.4004,74.5146,73.1157,73.8746,2691654.8267907,0
+EL.US,D,20161208,000000,74.0344,74.8062,73.8448,74.7775,2165620.2423663,0
+EL.US,D,20161209,000000,74.8915,75.2994,74.6674,75.1774,1716535.551511,0
+EL.US,D,20161212,000000,75.1674,75.1774,73.4103,73.7773,2978237.4443756,0
+EL.US,D,20161213,000000,73.8845,74.7675,73.8845,74.2506,2310797.8052297,0
+EL.US,D,20161214,000000,74.3082,74.8529,73.3736,73.5243,3288190.865807,0
+EL.US,D,20161215,000000,73.4668,74.07,72.6095,73.1652,3362849.8400583,0
+EL.US,D,20161216,000000,72.5997,73.0779,71.7046,71.802,4407817.4613868,0
+EL.US,D,20161219,000000,72.2127,72.4389,71.5172,71.9388,2559184.6597743,0
+EL.US,D,20161220,000000,72.3734,73.2337,72.048,73.2138,2360251.6275663,0
+EL.US,D,20161221,000000,73.1354,73.8448,72.9787,73.6772,2080970.1184457,0
+EL.US,D,20161222,000000,73.9222,74.4292,73.3736,74.2982,2441639.2324231,0
+EL.US,D,20161223,000000,74.3182,74.3519,73.8845,73.9222,1360486.5757443,0
+EL.US,D,20161227,000000,73.8746,74.0472,73.5621,73.7773,1185074.5220326,0
+EL.US,D,20161228,000000,73.6473,73.815,72.7881,72.8268,1285818.5305411,0
+EL.US,D,20161229,000000,73.1157,73.4431,72.6562,72.8745,904373.91286807,0
+EL.US,D,20161230,000000,72.9122,73.06,71.9348,72.1372,1312079.9444201,0
+EL.US,D,20170103,000000,72.8645,73.5323,72.5491,72.931,2176671.6855343,0
+EL.US,D,20170104,000000,73.1157,74.4947,73.0877,74.2219,1593094.0053699,0
+EL.US,D,20170105,000000,73.7416,74.2119,73.1454,74.1276,1595839.4801706,0
+EL.US,D,20170106,000000,74.1653,74.9759,73.8448,74.6575,1709854.2914325,0
+EL.US,D,20170109,000000,74.3182,74.5046,73.6673,73.7873,1473996.4373458,0
+EL.US,D,20170110,000000,73.94,73.94,72.8358,72.9509,2613232.4153494,0
+EL.US,D,20170111,000000,72.2712,73.9024,71.9945,73.8746,2939304.9184575,0
+EL.US,D,20170112,000000,74.2596,75.3044,73.6573,74.6385,3519029.4597955,0
+EL.US,D,20170113,000000,74.4858,75.0444,74.1465,74.3082,2022990.609127,0
+EL.US,D,20170117,000000,74.8331,75.7687,74.7418,75.3044,2383393.6418463,0
+EL.US,D,20170118,000000,75.4393,75.854,74.7141,74.7585,1693638.4529347,0
+EL.US,D,20170119,000000,74.7229,74.8062,73.9024,74.4014,1824081.7661244,0
+EL.US,D,20170120,000000,74.4947,75.2497,74.2309,75.102,1803608.627495,0
+EL.US,D,20170123,000000,75.0047,75.2687,74.6198,75.1197,1242383.788788,0
+EL.US,D,20170124,000000,75.2398,76.2419,75.1674,76.1933,1351466.0179374,0
+EL.US,D,20170125,000000,76.4403,77.3868,76.2956,77.3442,2107649.8039996,0
+EL.US,D,20170126,000000,77.5328,78.5905,76.997,77.2947,2890219.9815016,0
+EL.US,D,20170127,000000,76.9385,77.1279,76.0991,76.352,1253142.9457253,0
+EL.US,D,20170130,000000,76.4969,76.4969,75.5543,76.2676,1773436.6254271,0
+EL.US,D,20170131,000000,76.3153,76.6269,75.739,76.5872,2005086.5656764,0
+EL.US,D,20170201,000000,76.2956,76.6655,74.8331,75.3718,5019056.5056866,0
+EL.US,D,20170202,000000,78.1926,78.5716,76.2589,77.3344,5289603.6959296,0
+EL.US,D,20170203,000000,77.3918,78.7492,77.2758,78.2987,3600386.8281456,0
+EL.US,D,20170206,000000,78.2699,78.4644,77.8631,78.1072,2242074.257227,0
+EL.US,D,20170207,000000,78.4446,78.9863,77.63,78.6549,2547432.7375364,0
+EL.US,D,20170208,000000,78.379,78.7303,77.5228,77.7977,2400409.739886,0
+EL.US,D,20170209,000000,77.6836,78.1836,77.6062,77.9554,1627775.2784578,0
+EL.US,D,20170210,000000,77.8631,78.0328,77.4722,77.892,1786437.3153882,0
+EL.US,D,20170213,000000,78.0983,78.2501,77.7401,77.892,1112145.0759597,0
+EL.US,D,20170214,000000,77.6637,78.8048,77.5228,78.513,1767182.7079754,0
+EL.US,D,20170215,000000,78.5905,79.1619,77.9454,78.7869,2158652.7433586,0
+EL.US,D,20170216,000000,78.6172,78.9386,77.8244,78.532,1614304.9147606,0
+EL.US,D,20170217,000000,78.9199,80.8426,78.8345,80.1621,6853225.1704179,0
+EL.US,D,20170221,000000,80.3526,80.8327,79.6739,79.8237,2547761.307575,0
+EL.US,D,20170222,000000,79.7195,80.1521,79.2492,79.408,1683794.4542642,0
+EL.US,D,20170223,000000,79.786,80.0053,79.0886,79.2393,1592268.5487393,0
+EL.US,D,20170224,000000,79.2791,79.3991,78.5338,79.3068,1282628.5790931,0
+EL.US,D,20170227,000000,78.9932,79.2791,78.1221,78.5686,1324378.1395442,0
+EL.US,D,20170228,000000,78.5974,78.9754,78.3503,78.4516,1639065.590028,0
+EL.US,D,20170301,000000,78.765,79.7582,78.4138,79.5895,1648064.9822803,0
+EL.US,D,20170302,000000,80.4894,80.5282,78.4049,78.52,3653315.8329761,0
+EL.US,D,20170303,000000,78.395,78.642,77.3551,78.5487,1449429.2757208,0
+EL.US,D,20170306,000000,78.1499,78.7293,78.0566,78.3236,1242591.4128,0
+EL.US,D,20170307,000000,78.1023,78.5388,77.9792,78.376,1345456.0083058,0
+EL.US,D,20170308,000000,78.4426,78.8325,78.3236,78.53,1189816.6141534,0
+EL.US,D,20170309,000000,78.8802,78.9189,78.2749,78.4813,1012336.3833892,0
+EL.US,D,20170310,000000,79.7404,81.8358,79.6838,81.2286,3798720.1696391,0
+EL.US,D,20170313,000000,80.9082,81.312,80.6512,80.8396,1608926.8481173,0
+EL.US,D,20170314,000000,80.4507,80.7832,79.9794,80.282,1189120.1666177,0
+EL.US,D,20170315,000000,80.2533,81.1988,80.2533,80.8019,1491872.2600569,0
+EL.US,D,20170316,000000,80.7246,81.1225,80.5847,81.0381,966604.67501687,0
+EL.US,D,20170317,000000,81.1611,82.0611,80.8695,81.4002,2363261.1678581,0
+EL.US,D,20170320,000000,81.2188,81.9568,80.9626,81.9181,2334845.9068245,0
+EL.US,D,20170321,000000,82.3637,82.9034,81.8061,81.8914,2270070.2387022,0
+EL.US,D,20170322,000000,81.7961,82.2783,81.5222,81.9371,1295363.187796,0
+EL.US,D,20170323,000000,81.8259,82.6107,81.7784,81.9281,1423636.5276942,0
+EL.US,D,20170324,000000,81.9668,82.6018,80.7832,81.4479,1993965.5785433,0
+EL.US,D,20170327,000000,80.9549,81.9768,80.8396,81.2653,1880938.493164,0
+EL.US,D,20170328,000000,80.9926,81.56,80.3853,81.0669,1678299.4731286,0
+EL.US,D,20170329,000000,81.1136,81.5957,80.8019,80.9826,1373498.3524246,0
+EL.US,D,20170330,000000,80.8883,81.1136,80.6969,80.8119,1446708.9980089,0
+EL.US,D,20170331,000000,80.7335,81.2564,80.2146,80.292,2189791.3057547,0
+EL.US,D,20170403,000000,80.2345,80.679,78.9189,79.0686,2815809.954488,0
+EL.US,D,20170404,000000,79.8664,80.7435,79.2492,80.547,2842386.8359194,0
+EL.US,D,20170405,000000,80.5947,81.8259,80.2683,80.7147,2803121.7084287,0
+EL.US,D,20170406,000000,80.3575,81.058,79.8177,79.8931,1906223.2678794,0
+EL.US,D,20170407,000000,79.8841,79.9696,79.2304,79.6838,1157774.9880931,0
+EL.US,D,20170410,000000,79.8664,80.4796,79.5895,80.2246,1134824.4716884,0
+EL.US,D,20170411,000000,80.1194,80.5083,79.6937,80.3476,1050305.3726298,0
+EL.US,D,20170412,000000,79.8931,80.5183,79.8564,80.414,987191.70448778,0
+EL.US,D,20170413,000000,80.2633,80.7832,80.2057,80.432,1102005.7674079,0
+EL.US,D,20170417,000000,80.5747,80.8695,80.538,80.8298,807845.88126536,0
+EL.US,D,20170418,000000,80.6512,81.7961,80.3376,81.7109,2228341.8438058,0
+EL.US,D,20170419,000000,81.7584,82.2783,80.922,81.0768,1592206.0599589,0
+EL.US,D,20170420,000000,81.1988,81.8448,80.8119,81.4658,1591374.556027,0
+EL.US,D,20170421,000000,81.4002,81.5769,80.4994,80.6611,1585946.0952059,0
+EL.US,D,20170424,000000,81.1601,81.7486,81.0014,81.4301,1386454.6955092,0
+EL.US,D,20170425,000000,81.691,83.0661,81.6722,82.7447,1859204.4922088,0
+EL.US,D,20170426,000000,82.7714,83.7199,82.6404,83.1505,2861450.9533405,0
+EL.US,D,20170427,000000,83.0661,83.4888,82.7159,82.7804,1693600.1533596,0
+EL.US,D,20170428,000000,82.582,82.9223,81.9668,82.5144,1813223.8365988,0
+EL.US,D,20170501,000000,83.0275,83.7002,82.4797,82.5532,1649881.1884444,0
+EL.US,D,20170502,000000,82.4887,83.1455,82.4014,82.8369,2803596.4215825,0
+EL.US,D,20170503,000000,85.366,87.0348,85.2063,86.4554,5379327.5056603,0
+EL.US,D,20170504,000000,86.6081,87.3147,85.9554,86.9853,2622182.4213076,0
+EL.US,D,20170505,000000,86.5328,88.0172,86.2084,87.9308,2202966.3595705,0
+EL.US,D,20170508,000000,87.6679,88.0172,87.2492,87.6966,1669055.1651728,0
+EL.US,D,20170509,000000,87.8475,88.0756,87.3831,88.0469,2279705.6054771,0
+EL.US,D,20170510,000000,88.4914,89.4598,88.4159,89.0877,2711126.1291676,0
+EL.US,D,20170511,000000,88.7572,88.8704,87.9208,87.9705,2465138.0374811,0
+EL.US,D,20170512,000000,88.1422,88.1422,87.4684,87.9982,1362351.1603189,0
+EL.US,D,20170515,000000,88.0469,88.4259,87.5716,87.6966,1914198.650441,0
+EL.US,D,20170516,000000,87.8643,88.0172,86.891,87.025,1738612.2328745,0
+EL.US,D,20170517,000000,86.9853,87.7343,86.258,87.2144,2786904.8620472,0
+EL.US,D,20170518,000000,87.0814,87.0814,86.1429,86.5328,2046441.0357744,0
+EL.US,D,20170519,000000,86.6727,87.901,85.9931,87.4684,3440619.1429568,0
+EL.US,D,20170522,000000,87.2234,88.3505,87.2234,88.0172,1247254.8900037,0
+EL.US,D,20170523,000000,88.2722,88.4259,87.005,87.1093,1855559.9852782,0
+EL.US,D,20170524,000000,87.4416,88.1848,87.2402,88.0945,1510156.2756073,0
+EL.US,D,20170525,000000,88.3009,88.7484,88.0945,88.6224,1280339.6755424,0
+EL.US,D,20170526,000000,88.7195,89.5183,88.6224,89.051,897369.12216881,0
+EL.US,D,20170530,000000,88.7761,89.3844,88.2433,89.3268,1077001.1843205,0
+EL.US,D,20170531,000000,89.3268,89.935,89.0897,89.4696,1326503.7659592,0
+EL.US,D,20170601,000000,89.6602,89.8774,89.2424,89.8685,1439415.9526133,0
+EL.US,D,20170602,000000,90.2872,91.4511,90.0957,91.3608,2453654.2122686,0
+EL.US,D,20170605,000000,91.2168,91.5999,90.6881,91.5225,863720.92972359,0
+EL.US,D,20170606,000000,91.5225,92.1892,91.0939,91.456,1485656.6421803,0
+EL.US,D,20170607,000000,91.3895,91.7983,91.1037,91.721,1263106.8825386,0
+EL.US,D,20170608,000000,91.6833,91.721,90.8825,91.2844,974443.9932987,0
+EL.US,D,20170609,000000,91.2268,91.8637,90.9054,91.5711,1269792.1741513,0
+EL.US,D,20170612,000000,91.5513,91.7606,89.925,91.2457,1357612.0918488,0
+EL.US,D,20170613,000000,91.2555,92.1516,90.9332,91.845,1058114.454405,0
+EL.US,D,20170614,000000,91.96,92.8559,91.8677,92.338,1135671.0938736,0
+EL.US,D,20170615,000000,91.9402,92.9294,91.3331,92.7092,1153695.0754671,0
+EL.US,D,20170616,000000,92.7092,92.9195,91.8827,92.6605,2021086.7170938,0
+EL.US,D,20170619,000000,92.7578,93.3501,92.6059,93.3204,1317658.5798907,0
+EL.US,D,20170620,000000,93.3401,93.5178,92.1693,92.2369,1405534.9390671,0
+EL.US,D,20170621,000000,92.6328,92.6328,91.702,92.5028,1429813.8459958,0
+EL.US,D,20170622,000000,92.5672,93.0504,91.8827,92.6417,1345473.1423263,0
+EL.US,D,20170623,000000,92.5117,92.5871,91.6733,92.1793,1817278.5521359,0
+EL.US,D,20170626,000000,92.596,92.596,91.6653,91.711,1873234.2312784,0
+EL.US,D,20170627,000000,91.5126,92.3093,91.2943,91.6287,1570136.4337804,0
+EL.US,D,20170628,000000,92.0929,92.8629,91.968,92.0067,1193735.2654108,0
+EL.US,D,20170629,000000,91.6465,91.7407,89.9915,90.8765,2212336.6529707,0
+EL.US,D,20170630,000000,91.1971,91.6465,90.9967,91.2168,1349326.2811526,0
+EL.US,D,20170703,000000,91.3031,91.5026,90.9629,91.0581,818582.8647645,0
+EL.US,D,20170705,000000,91.0294,91.5026,90.696,90.9728,1510811.3999173,0
+EL.US,D,20170706,000000,90.6116,90.8567,89.5937,90.1345,1657710.4278906,0
+EL.US,D,20170707,000000,90.4658,90.5243,89.3844,89.6016,1631508.4791413,0
+EL.US,D,20170710,000000,89.6303,89.8874,88.929,89.5937,2707453.4014974,0
+EL.US,D,20170711,000000,89.7177,89.7455,88.8148,89.2037,1856952.8803496,0
+EL.US,D,20170712,000000,89.794,90.3031,89.5083,89.8308,1634619.815672,0
+EL.US,D,20170713,000000,90.0492,90.4093,89.7157,90.0302,1016676.329972,0
+EL.US,D,20170714,000000,90.184,90.8955,89.9816,90.5828,1002428.8880549,0
+EL.US,D,20170717,000000,90.4658,92.0642,90.2216,91.4273,1787788.8872338,0
+EL.US,D,20170718,000000,91.4738,91.6931,91.1604,91.5126,1197972.4078711,0
+EL.US,D,20170719,000000,91.6733,92.347,91.5126,92.1326,1120871.3317689,0
+EL.US,D,20170720,000000,92.475,92.9869,92.209,92.2893,1151671.2452909,0
+EL.US,D,20170721,000000,91.96,93.1477,91.96,93.0901,1217091.9588877,0
+EL.US,D,20170724,000000,92.9671,93.0504,92.2626,92.9016,889038.96459626,0
+EL.US,D,20170725,000000,93.2508,94.1826,93.1099,93.8501,2175574.1003441,0
+EL.US,D,20170726,000000,93.8501,94.239,93.3204,94.0138,2146066.293538,0
+EL.US,D,20170727,000000,94.3154,94.621,93.4602,94.5923,1788122.4966902,0
+EL.US,D,20170728,000000,94.374,94.5724,93.6794,94.0903,1612117.8074487,0
+EL.US,D,20170731,000000,94.3343,94.8692,93.6417,94.0823,2352383.0806615,0
+EL.US,D,20170801,000000,94.0624,94.3154,93.4652,93.7191,1675145.8054887,0
+EL.US,D,20170802,000000,93.3679,93.8987,92.7279,93.603,1795244.2018817,0
+EL.US,D,20170803,000000,93.5465,93.8789,93.2409,93.3005,1100928.3398889,0
+EL.US,D,20170804,000000,93.3868,93.9167,93.1477,93.6894,1066728.8351398,0
+EL.US,D,20170807,000000,93.5565,96.0081,93.4522,95.5537,2342359.6787184,0
+EL.US,D,20170808,000000,95.3672,96.3713,95.0963,96.0458,2240043.371866,0
+EL.US,D,20170809,000000,95.8534,99.2972,95.6917,98.6186,7916096.835197,0
+EL.US,D,20170810,000000,97.9231,99.1782,96.2006,96.6372,5008483.8072067,0
+EL.US,D,20170811,000000,96.8336,97.2473,94.1001,94.7054,3779903.9915723,0
+EL.US,D,20170814,000000,95.1251,96.7354,95.0486,96.1133,2819429.2643299,0
+EL.US,D,20170815,000000,96.4387,96.5974,95.5438,96.026,1791299.3456519,0
+EL.US,D,20170816,000000,95.8721,96.9289,95.4772,96.0558,2140113.733269,0
+EL.US,D,20170817,000000,96.1331,96.264,93.2905,93.4423,4693720.7654563,0
+EL.US,D,20170818,000000,97.7117,101.172,96.9289,100.666,9370799.3576715,0
+EL.US,D,20170821,000000,100.16,101.688,99.8229,101.202,3701969.3957709,0
+EL.US,D,20170822,000000,101.788,102.552,99.664,99.9814,4902770.9327778,0
+EL.US,D,20170823,000000,99.773,100.22,98.8606,99.2475,3368357.92368,0
+EL.US,D,20170824,000000,99.5656,100.905,99.317,100.756,2642075.0190099,0
+EL.US,D,20170825,000000,100.031,101.848,99.6939,101.212,3335973.6172114,0
+EL.US,D,20170828,000000,99.773,101.52,99.1285,100.706,4039067.1370746,0
+EL.US,D,20170829,000000,100.646,101.55,100.299,100.785,1911311.0640593,0
+EL.US,D,20170830,000000,100.736,101.46,100.26,100.746,1893177.2231584,0
+EL.US,D,20170831,000000,101.073,102.105,100.756,102.015,2182166.6666698,0
+EL.US,D,20170901,000000,102.025,103.138,101.758,102.899,2475808.5006657,0
+EL.US,D,20170905,000000,102.452,103.305,102.382,102.918,1712786.2246907,0
+EL.US,D,20170906,000000,103.265,103.555,101.897,103.028,1594654.2091112,0
+EL.US,D,20170907,000000,103.515,103.692,102.542,103.186,1539559.2625237,0
+EL.US,D,20170908,000000,103.158,103.782,102.721,103.752,1455699.3193092,0
+EL.US,D,20170911,000000,104.099,104.725,103.593,103.692,2668165.0926848,0
+EL.US,D,20170912,000000,103.495,104.506,103.495,103.832,2557777.6543331,0
+EL.US,D,20170913,000000,104.209,104.854,104.099,104.565,1366470.3804035,0
+EL.US,D,20170914,000000,104.318,104.912,103.98,104.892,1287854.4553199,0
+EL.US,D,20170915,000000,105.23,105.816,104.069,104.595,1989452.2759891,0
+EL.US,D,20170918,000000,104.922,105.171,104.605,105.142,995209.41815864,0
+EL.US,D,20170919,000000,105.142,105.28,104.873,105.21,1113736.5240912,0
+EL.US,D,20170920,000000,105.23,105.697,104.348,105.102,1494746.7439525,0
+EL.US,D,20170921,000000,104.844,104.992,103.148,103.206,1412929.7807017,0
+EL.US,D,20170922,000000,103.583,104.079,102.294,102.572,2279437.5084517,0
+EL.US,D,20170925,000000,102.779,103.315,102.621,102.948,2123889.8317028,0
+EL.US,D,20170926,000000,102.978,103.245,102.195,102.928,2971571.3025504,0
+EL.US,D,20170927,000000,103.058,103.712,102.422,103.475,1278962.9066078,0
+EL.US,D,20170928,000000,103.255,103.495,101.073,101.401,2666305.5475279,0
+EL.US,D,20170929,000000,101.798,103.118,101.351,102.819,2654709.8472409,0
+EL.US,D,20171002,000000,103.216,103.772,102.779,103.158,1208080.4720327,0
+EL.US,D,20171003,000000,103.226,103.822,103.226,103.405,1382015.9763381,0
+EL.US,D,20171004,000000,103.98,105.577,103.642,104.824,1951575.004152,0
+EL.US,D,20171005,000000,104.784,105.389,104.705,104.902,1134789.195764,0
+EL.US,D,20171006,000000,104.625,105.082,104.248,104.645,1271177.0061543,0
+EL.US,D,20171009,000000,104.645,104.942,104.268,104.536,1288166.8992215,0
+EL.US,D,20171010,000000,104.864,105.132,104.069,104.496,893655.07127289,0
+EL.US,D,20171011,000000,104.735,105.052,104.437,104.635,1079940.1727636,0
+EL.US,D,20171012,000000,104.486,104.764,104.109,104.397,1879118.2554658,0
+EL.US,D,20171013,000000,104.754,106.54,104.457,105.826,1758118.8111756,0
+EL.US,D,20171016,000000,106.54,106.58,105.22,106.094,1304148.9087349,0
+EL.US,D,20171017,000000,105.836,106.094,104.922,105.349,1299429.9979357,0
+EL.US,D,20171018,000000,105.519,105.667,104.119,104.864,1518362.4635027,0
+EL.US,D,20171019,000000,104.367,104.675,103.842,104.605,1911299.9773402,0
+EL.US,D,20171020,000000,104.377,104.665,103.206,103.742,2021196.5764011,0
+EL.US,D,20171023,000000,103.911,104.685,103.535,104,1321690.1141061,0
+EL.US,D,20171024,000000,103.752,105.142,103.692,105.112,1412435.9177603,0
+EL.US,D,20171025,000000,105.161,106.024,104.892,105.935,2043737.892083,0
+EL.US,D,20171026,000000,105.974,107.274,105.974,106.58,1713752.7850188,0
+EL.US,D,20171027,000000,106.144,106.699,105.31,106.659,1724372.8540257,0
+EL.US,D,20171030,000000,106.52,106.619,104.655,105.677,1928027.8206834,0
+EL.US,D,20171031,000000,105.964,107.056,105.359,106.6,2364942.317626,0
+EL.US,D,20171101,000000,114.557,118.973,111.7,116.472,7992468.2036063,0
+EL.US,D,20171102,000000,116.026,116.809,113.277,114.557,4402571.4274891,0
+EL.US,D,20171103,000000,114.814,116.353,114.23,116.065,2327685.902058,0
+EL.US,D,20171106,000000,115.777,116.104,114.854,115.489,1396682.6978137,0
+EL.US,D,20171107,000000,115.014,116.611,115.014,116.541,1362584.9893035,0
+EL.US,D,20171108,000000,116.809,118.209,116.809,117.355,2336680.2548925,0
+EL.US,D,20171109,000000,116.978,118.406,116.353,117.99,1946192.9059744,0
+EL.US,D,20171110,000000,118.029,119.449,117.94,118.793,1949974.4850684,0
+EL.US,D,20171113,000000,118.983,121.085,118.753,120.46,2131324.9886795,0
+EL.US,D,20171114,000000,119.905,120.45,119.419,120.173,1501705.1720082,0
+EL.US,D,20171115,000000,119.537,120.262,118.723,118.793,1455705.3666106,0
+EL.US,D,20171116,000000,119.319,120.58,118.983,119.796,1515320.6709371,0
+EL.US,D,20171117,000000,119.637,120.301,118.873,118.873,2323285.4824619,0
+EL.US,D,20171120,000000,119.31,120.62,119.061,119.339,1715596.2040388,0
+EL.US,D,20171121,000000,118.973,120.57,118.933,119.656,1981657.3045837,0
+EL.US,D,20171122,000000,120.033,120.837,119.24,119.993,1637198.9896862,0
+EL.US,D,20171124,000000,120.153,120.738,120.153,120.331,913217.08316953,0
+EL.US,D,20171127,000000,120.243,120.6,118.853,119.319,1670744.378009,0
+EL.US,D,20171128,000000,119.885,119.973,119.25,119.468,2121707.7638086,0
+EL.US,D,20171129,000000,119.081,119.528,117.94,118.506,2692536.7249004,0
+EL.US,D,20171130,000000,118.446,119.567,117.93,119.369,2987918.1659102,0
+EL.US,D,20171201,000000,119.28,119.806,118.009,119.319,1781089.4852514,0
+EL.US,D,20171204,000000,119.885,120.133,118.566,119.875,1609525.5309483,0
+EL.US,D,20171205,000000,118.496,119.508,118.089,119.052,2605449.5385466,0
+EL.US,D,20171206,000000,118.843,119.22,117.623,119.022,1989666.9551862,0
+EL.US,D,20171207,000000,119.081,119.875,118.813,119.716,1710389.4775996,0
+EL.US,D,20171208,000000,119.696,120.42,119.12,120.163,1866590.2628914,0
+EL.US,D,20171211,000000,119.846,120.371,119.488,120.003,1382688.2346685,0
+EL.US,D,20171212,000000,119.637,119.856,119.27,119.488,1682681.7508208,0
+EL.US,D,20171213,000000,119.488,122.961,119.439,122.365,2488217.5629808,0
+EL.US,D,20171214,000000,122.088,122.623,121.77,122.227,1661458.7468274,0
+EL.US,D,20171215,000000,122.98,124.122,122.842,123.952,2904623.6453696,0
+EL.US,D,20171218,000000,124.192,124.667,123.456,123.745,1771248.5102316,0
+EL.US,D,20171219,000000,123.605,124.142,121.84,122.256,2070701.8007991,0
+EL.US,D,20171220,000000,122.455,122.702,121.7,122.118,1195149.3260369,0
+EL.US,D,20171221,000000,122.554,123.239,121.929,122.008,865624.82175682,0
+EL.US,D,20171222,000000,122.505,122.525,121.671,122.177,779159.49955572,0
+EL.US,D,20171226,000000,122.207,123.378,121.998,123.229,513882.53241575,0
+EL.US,D,20171227,000000,123.03,123.298,122.058,122.177,641822.26285769,0
+EL.US,D,20171228,000000,122.048,122.613,121.81,122.305,830320.67663261,0
+EL.US,D,20171229,000000,122.227,122.535,121.631,121.671,841900.25078278,0
+EL.US,D,20180102,000000,122.068,122.485,121.274,122.018,1347682.4230762,0
+EL.US,D,20180103,000000,121.978,124.052,121.621,123.952,2218047.3211868,0
+EL.US,D,20180104,000000,124.319,125.838,124.26,124.539,1991210.024907,0
+EL.US,D,20180105,000000,124.529,124.925,124.042,124.309,1643792.5638956,0
+EL.US,D,20180108,000000,124.112,125.521,123.922,125.242,1012104.5701718,0
+EL.US,D,20180109,000000,125.569,126.711,125.272,125.937,1306355.1658343,0
+EL.US,D,20180110,000000,125.569,125.569,122.672,124.627,1672124.1705942,0
+EL.US,D,20180111,000000,124.886,125.153,123.129,123.456,1307295.52119,0
+EL.US,D,20180112,000000,123.526,123.843,122.822,122.922,1532901.1837669,0
+EL.US,D,20180116,000000,123.566,124.697,122.862,123.049,1679961.473109,0
+EL.US,D,20180117,000000,123.645,126.811,123.378,126.284,1684921.2680774,0
+EL.US,D,20180118,000000,126.433,126.671,125.064,125.252,1182961.9981037,0
+EL.US,D,20180119,000000,125.828,128.586,125.589,128.577,1440476.246112,0
+EL.US,D,20180122,000000,127.911,129.768,127.773,128.984,1451366.4279113,0
+EL.US,D,20180123,000000,128.884,131.165,128.884,130.73,1378005.6076773,0
+EL.US,D,20180124,000000,130.828,131.593,129.221,130.293,1694402.4286685,0
+EL.US,D,20180125,000000,130.968,131.652,130.303,131.175,1165723.1577987,0
+EL.US,D,20180126,000000,130.878,131.83,129.915,131.692,1652599.4503891,0
+EL.US,D,20180129,000000,131.742,132.168,130.193,130.62,1434751.4675261,0
+EL.US,D,20180130,000000,130.075,131.195,129.331,130.65,1374397.3845546,0
+EL.US,D,20180131,000000,130.968,131.752,128.248,129.062,2100846.5900111,0
+EL.US,D,20180201,000000,129.231,130.452,128.041,128.685,2191358.564681,0
+EL.US,D,20180202,000000,132.704,132.704,127.237,128.517,3427008.6834456,0
+EL.US,D,20180205,000000,127.594,131.047,126.761,128.428,3767714.6478721,0
+EL.US,D,20180206,000000,127.098,131.722,125.917,131.225,3708020.7286282,0
+EL.US,D,20180207,000000,130.838,131.493,128.15,128.835,2962129.449418,0
+EL.US,D,20180208,000000,129.231,129.678,125.511,125.719,3195958.4339108,0
+EL.US,D,20180209,000000,126.404,129.391,125.451,128.874,3167367.8011388,0
+EL.US,D,20180212,000000,129.498,131.95,129.498,131.037,2377125.6140249,0
+EL.US,D,20180213,000000,130.412,131.712,130.412,131.493,1816275.7079999,0
+EL.US,D,20180214,000000,131.175,133.864,130.63,133.627,1764872.63887,0
+EL.US,D,20180215,000000,133.884,134.411,131.92,133.547,2359594.4874892,0
+EL.US,D,20180216,000000,133.14,135.462,133.14,134.887,2177353.0148166,0
+EL.US,D,20180220,000000,133.27,134.897,133.27,133.27,1458981.9960442,0
+EL.US,D,20180221,000000,133.29,135.998,133.27,133.717,2055310.4110482,0
+EL.US,D,20180222,000000,133.984,135.104,133.527,134.034,1235138.1139193,0
+EL.US,D,20180223,000000,134.56,136.236,134.251,136.176,1113920.9667816,0
+EL.US,D,20180226,000000,136.404,137.357,136.097,137.02,1170523.7071657,0
+EL.US,D,20180227,000000,136.713,137.367,133.814,134.034,1941634.2486603,0
+EL.US,D,20180228,000000,134.103,135.006,132.774,132.774,1686248.6507178,0
+EL.US,D,20180301,000000,132.594,133.557,131.394,132.873,2462474.2012483,0
+EL.US,D,20180302,000000,131.762,134.947,131.762,134.867,1752470.6317399,0
+EL.US,D,20180305,000000,134.351,135.978,133.814,135.809,2174651.8868923,0
+EL.US,D,20180306,000000,136.326,137.228,135.869,136.801,2120780.5109391,0
+EL.US,D,20180307,000000,135.701,137.953,135.591,137.655,1696758.8604173,0
+EL.US,D,20180308,000000,137.704,138.498,136.891,138.469,2028076.3895397,0
+EL.US,D,20180309,000000,139.273,139.42,138.607,139.093,1891850.8484016,0
+EL.US,D,20180312,000000,139.053,139.957,138.756,139.38,1313117.056597,0
+EL.US,D,20180313,000000,139.987,140.304,138.876,139.778,1213675.2336401,0
+EL.US,D,20180314,000000,139.778,140.135,138.023,139.133,1715149.7116245,0
+EL.US,D,20180315,000000,139.39,139.709,137.685,138.21,2341166.3445907,0
+EL.US,D,20180316,000000,138.23,140.532,138.23,140.254,1686847.3335489,0
+EL.US,D,20180319,000000,140.274,141.634,139.093,139.847,1863652.282332,0
+EL.US,D,20180320,000000,139.987,142.289,139.887,142.119,1682880.3038809,0
+EL.US,D,20180321,000000,141.762,142.01,139.996,140.116,1290228.0210892,0
+EL.US,D,20180322,000000,139.837,140.86,138.419,138.577,1671343.06084,0
+EL.US,D,20180323,000000,138.677,139.917,137.596,137.893,1744233.1994543,0
+EL.US,D,20180326,000000,139.193,142.328,139.193,142.129,1793847.275276,0
+EL.US,D,20180327,000000,142.546,142.795,139.907,140.642,2242193.1874863,0
+EL.US,D,20180328,000000,141.177,142.497,139.303,140.016,2264584.3285186,0
+EL.US,D,20180329,000000,140.75,144.223,140.71,143.569,1737797.8629629,0
+EL.US,D,20180402,000000,143.29,144.272,140.513,141.604,1780365.8248597,0
+EL.US,D,20180403,000000,142.467,143.746,141.335,143.241,1893927.0885225,0
+EL.US,D,20180404,000000,141.98,145.196,141.932,144.312,1960863.6589843,0
+EL.US,D,20180405,000000,144.739,145.781,143.529,145.246,1437603.7779835,0
+EL.US,D,20180406,000000,144.55,146.843,142.546,144.075,1796694.5463156,0
+EL.US,D,20180409,000000,144.956,145.652,144.035,144.153,1755649.4964687,0
+EL.US,D,20180410,000000,145.761,146.683,145.046,146.029,1883493.4779731,0
+EL.US,D,20180411,000000,145.642,146.941,145.285,146.128,988691.43521591,0
+EL.US,D,20180412,000000,146.911,147.288,144.839,145.255,1944351.5027216,0
+EL.US,D,20180413,000000,145.226,145.563,141.514,142.705,2417929.7797024,0
+EL.US,D,20180416,000000,143.955,145.939,143.489,144.619,2117934.247783,0
+EL.US,D,20180417,000000,145.493,147.298,144.889,146.813,1322432.9242853,0
+EL.US,D,20180418,000000,147.308,147.556,145.86,146.208,1906100.3060859,0
+EL.US,D,20180419,000000,145.523,146.466,144.908,145.592,1505454.4988286,0
+EL.US,D,20180420,000000,145.354,145.801,141.872,142.625,2590732.4228933,0
+EL.US,D,20180423,000000,143.212,143.389,140.939,141.882,1738305.8362741,0
+EL.US,D,20180424,000000,142.645,143.736,139.46,140.81,2257466.6548613,0
+EL.US,D,20180425,000000,140.532,140.81,138.876,140.453,2097875.3492944,0
+EL.US,D,20180426,000000,141.147,142.269,140.89,141.524,1252642.027599,0
+EL.US,D,20180427,000000,141.634,142.982,140.998,142.635,1383715.2680099,0
+EL.US,D,20180430,000000,143.202,144.352,141.634,142.02,3144404.1822478,0
+EL.US,D,20180501,000000,141.554,141.842,138.984,138.984,3228960.572998,0
+EL.US,D,20180502,000000,134.251,135.074,126.334,127.148,7560040.8042455,0
+EL.US,D,20180503,000000,129.142,129.955,126.602,128.605,4585697.8219219,0
+EL.US,D,20180504,000000,128.101,131.185,127.604,130.164,2391615.9558786,0
+EL.US,D,20180507,000000,130.154,130.362,127.505,128.298,2383687.943844,0
+EL.US,D,20180508,000000,128.795,131.622,128.328,130.581,2478171.9875996,0
+EL.US,D,20180509,000000,131.335,132.178,130.213,132.148,2851822.6417506,0
+EL.US,D,20180510,000000,132.764,133.784,132.565,132.833,1763535.1773941,0
+EL.US,D,20180511,000000,132.833,134.54,132.614,134.44,2147430.96787,0
+EL.US,D,20180514,000000,135.174,135.314,134.44,134.847,1690745.8271351,0
+EL.US,D,20180515,000000,134.747,136.365,133.774,136.326,2456420.8526239,0
+EL.US,D,20180516,000000,136.553,139.213,136.434,138.766,2608090.1934576,0
+EL.US,D,20180517,000000,138.677,139.6,138.29,138.964,2582882.0178924,0
+EL.US,D,20180518,000000,139.223,139.957,137.298,139.5,1872041.9050343,0
+EL.US,D,20180521,000000,140.264,141.802,139.62,141.722,1510775.1161093,0
+EL.US,D,20180522,000000,141.932,142.566,141.564,141.812,1058912.6981796,0
+EL.US,D,20180523,000000,142.05,145.086,142.04,145.066,1757030.2969375,0
+EL.US,D,20180524,000000,144.779,145.255,143.3,144.342,1468140.633898,0
+EL.US,D,20180525,000000,143.836,145.513,143.657,144.619,1297148.1495699,0
+EL.US,D,20180529,000000,144.035,145.076,143.271,143.965,1608808.9257414,0
+EL.US,D,20180530,000000,145.255,145.85,144.094,145.334,2067938.1840944,0
+EL.US,D,20180531,000000,145.295,145.642,142.933,143.667,3019907.3820258,0
+EL.US,D,20180601,000000,144.392,144.659,140.612,142.675,1696824.3728484,0
+EL.US,D,20180604,000000,143.439,144.302,143.082,143.399,1786567.3323666,0
+EL.US,D,20180605,000000,143.479,143.896,141.882,142.952,1695251.0666208,0
+EL.US,D,20180606,000000,142.755,142.824,141.713,142.487,1526947.6156143,0
+EL.US,D,20180607,000000,142.259,146.098,141.892,145.652,1658118.62073,0
+EL.US,D,20180608,000000,145.592,147.318,145.334,147.14,1022554.3068581,0
+EL.US,D,20180611,000000,147.239,149.671,147.2,149.055,1362285.6478879,0
+EL.US,D,20180612,000000,149.055,151.545,148.499,151.009,1678731.8551732,0
+EL.US,D,20180613,000000,151.407,151.535,149.125,149.591,1858974.6947586,0
+EL.US,D,20180614,000000,149.312,150.822,149.282,150.315,1044149.2198829,0
+EL.US,D,20180615,000000,151.267,152.061,149.948,151.932,1655618.0616328,0
+EL.US,D,20180618,000000,151.932,152.657,150.415,150.97,1545547.0987171,0
+EL.US,D,20180619,000000,149.641,150.156,148.341,149.005,1522705.4337363,0
+EL.US,D,20180620,000000,149.908,149.928,146.515,147.16,2019490.2295445,0
+EL.US,D,20180621,000000,147.239,147.239,145.592,145.989,1266954.9819472,0
+EL.US,D,20180622,000000,146.723,147.685,145.939,147.021,1409342.7231335,0
+EL.US,D,20180625,000000,143.132,143.756,139.203,139.977,2995856.2567804,0
+EL.US,D,20180626,000000,140.046,141.693,139.977,141.048,1729123.009215,0
+EL.US,D,20180627,000000,141.922,143.846,139.36,139.38,1524126.5495471,0
+EL.US,D,20180628,000000,139.38,139.38,135.294,137.02,3895706.7882588,0
+EL.US,D,20180629,000000,138.449,138.994,137.129,137.159,2320152.9803765,0
+EL.US,D,20180702,000000,136.713,137.376,135.661,137.208,1498740.9864763,0
+EL.US,D,20180703,000000,137.953,138.726,135.938,136.464,940403.73415103,0
+EL.US,D,20180705,000000,138.023,138.429,136.464,138.003,1922649.7540401,0
+EL.US,D,20180706,000000,137.357,137.357,135.442,136.891,1791633.9629918,0
+EL.US,D,20180709,000000,136.861,137.556,136.266,137.109,1432508.9266188,0
+EL.US,D,20180710,000000,137.338,139.233,136.861,139.023,1839710.0085103,0
+EL.US,D,20180711,000000,138.24,138.518,132.734,134.074,2755473.0055369,0
+EL.US,D,20180712,000000,134.628,135.006,133.041,133.477,1990500.4748851,0
+EL.US,D,20180713,000000,133.784,135.908,132.803,135.045,1475074.8727485,0
+EL.US,D,20180716,000000,134.976,136.077,134.46,135.481,1204552.8795942,0
+EL.US,D,20180717,000000,135.174,137.228,135.174,136.713,1792835.360188,0
+EL.US,D,20180718,000000,137.218,138.429,134.411,135.74,1933735.4652488,0
+EL.US,D,20180719,000000,135.026,135.701,134.51,134.986,1368453.8952375,0
+EL.US,D,20180720,000000,135.055,136.722,134.609,135.611,1346311.7014431,0
+EL.US,D,20180723,000000,135.521,136.147,135.224,135.918,1048606.080958,0
+EL.US,D,20180724,000000,136.444,137.626,134.004,134.191,1854273.9258634,0
+EL.US,D,20180725,000000,134.103,136.107,134.103,136.038,1743736.3128623,0
+EL.US,D,20180726,000000,136.434,137.367,134.201,134.321,2066240.9081897,0
+EL.US,D,20180727,000000,134.54,135.224,131.434,131.493,2092004.4275932,0
+EL.US,D,20180730,000000,131.503,131.692,128.665,128.884,3985900.2717255,0
+EL.US,D,20180731,000000,128.428,130.551,126.929,129.718,2839784.4805834,0
+EL.US,D,20180801,000000,129.132,129.708,128.15,129.231,2287215.3458368,0
+EL.US,D,20180802,000000,129.211,131.81,128.586,131.444,1724967.5053225,0
+EL.US,D,20180803,000000,131.454,132.456,128.695,129.768,1821253.6448723,0
+EL.US,D,20180806,000000,130.145,131.017,128.844,129.856,1369941.531363,0
+EL.US,D,20180807,000000,130.551,131.394,129.698,130.115,1193694.9500687,0
+EL.US,D,20180808,000000,129.728,130.075,127.951,127.981,1609883.3296099,0
+EL.US,D,20180809,000000,127.435,127.991,125.422,127.068,3211599.778783,0
+EL.US,D,20180810,000000,126.126,129.191,123.834,127.614,2038138.0910578,0
+EL.US,D,20180813,000000,128.228,128.398,126.136,127.227,2011918.0004044,0
+EL.US,D,20180814,000000,127.644,128.298,126.254,127.911,2017124.7268436,0
+EL.US,D,20180815,000000,127.287,128.458,126.254,128.368,2034975.3524658,0
+EL.US,D,20180816,000000,129.132,133.597,127.714,128.398,3131905.4182966,0
+EL.US,D,20180817,000000,129.201,130.938,128.458,130.66,4732059.6479612,0
+EL.US,D,20180820,000000,135.641,139.37,133.794,135.104,6526898.6806542,0
+EL.US,D,20180821,000000,135.998,136.861,129.668,131.335,5493508.6177087,0
+EL.US,D,20180822,000000,131.225,131.305,128.596,129.846,2959108.8224071,0
+EL.US,D,20180823,000000,129.022,129.171,126.999,127.991,3210150.4422325,0
+EL.US,D,20180824,000000,128.218,130.958,128.15,130.332,2063967.1228922,0
+EL.US,D,20180827,000000,130.938,133.904,130.72,132.912,1963423.683211,0
+EL.US,D,20180828,000000,137.386,140.343,134.143,134.678,3356438.6927722,0
+EL.US,D,20180829,000000,135.065,136.633,134.708,134.937,2634131.888722,0
+EL.US,D,20180830,000000,134.817,135.442,134.143,134.48,1876473.5690205,0
+EL.US,D,20180831,000000,134.321,135.521,133.794,135.055,2950696.0183831,0
+EL.US,D,20180904,000000,133.864,134.907,132.932,133.17,2478608.4011783,0
+EL.US,D,20180905,000000,132.437,133.587,131.265,132.803,2206208.7209633,0
+EL.US,D,20180906,000000,132.267,134.638,132.089,133.677,1732800.776303,0
+EL.US,D,20180907,000000,132.952,134.172,131.602,133.765,1750628.2206035,0
+EL.US,D,20180910,000000,134.42,135.314,133.517,133.567,1487627.054528,0
+EL.US,D,20180911,000000,132.883,133.388,131.553,133.19,2123738.6491697,0
+EL.US,D,20180912,000000,133.707,135.194,133.061,134.698,1783885.3542298,0
+EL.US,D,20180913,000000,134.847,135.561,134.064,135.065,1152380.7953128,0
+EL.US,D,20180914,000000,135.501,136.693,134.897,135.839,1583591.6792241,0
+EL.US,D,20180917,000000,135.819,135.819,134.004,134.847,1947886.1503449,0
+EL.US,D,20180918,000000,135.324,136.306,134.331,135.224,1563012.7128217,0
+EL.US,D,20180919,000000,134.947,135.601,133.814,134.638,1246396.1732159,0
+EL.US,D,20180920,000000,136.335,137.685,135.294,137.446,1708587.3818054,0
+EL.US,D,20180921,000000,138.706,140.294,137.853,138.379,2639826.4308012,0
+EL.US,D,20180924,000000,137.675,139.263,137.318,138.439,1430498.1989289,0
+EL.US,D,20180925,000000,139.293,139.748,136.831,136.941,1708945.180467,0
+EL.US,D,20180926,000000,137.129,137.823,135.442,136.623,1245716.8597005,0
+EL.US,D,20180927,000000,136.96,139.173,136.901,138.944,1329799.5451803,0
+EL.US,D,20180928,000000,138.567,140.403,138.567,140.066,1692752.5232909,0
+EL.US,D,20181001,000000,140.513,141.932,139.996,140.513,1839073.0261043,0
+EL.US,D,20181002,000000,140.145,140.939,138.935,139.113,1732948.9351854,0
+EL.US,D,20181003,000000,139.768,140.72,138.052,138.131,1299369.5249225,0
+EL.US,D,20181004,000000,135.73,136.801,131.037,132.197,3806203.7050264,0
+EL.US,D,20181005,000000,131.573,134.191,131.573,133.329,2484771.6091101,0
+EL.US,D,20181008,000000,132.942,135.214,132.387,134.937,1643004.3989564,0
+EL.US,D,20181009,000000,134.599,135.998,134.42,135.254,1299945.0264318,0
+EL.US,D,20181010,000000,131.335,131.84,125.193,125.203,5276714.881043,0
+EL.US,D,20181011,000000,124.935,125.809,123.049,123.466,3718847.4137637,0
+EL.US,D,20181012,000000,124.618,125.551,120.203,121.75,3854547.8475703,0
+EL.US,D,20181015,000000,122.187,122.642,120.897,121.323,2147431.9757535,0
+EL.US,D,20181016,000000,122.752,124.419,122.574,123.853,2360707.1909327,0
+EL.US,D,20181017,000000,123.932,124.796,123.059,124.162,2020813.5806507,0
+EL.US,D,20181018,000000,124.172,124.309,121.135,122.197,2435551.6157579,0
+EL.US,D,20181019,000000,123.585,125.163,120.957,120.957,2007921.7421134,0
+EL.US,D,20181022,000000,121.353,122.495,120.808,121.621,1887349.6404501,0
+EL.US,D,20181023,000000,119.983,121.72,117.513,120.808,2767051.5718035,0
+EL.US,D,20181024,000000,121.155,123.278,119.637,119.796,1977001.8904485,0
+EL.US,D,20181025,000000,120.391,122.882,119.686,121.84,1641718.3395417,0
+EL.US,D,20181026,000000,120.44,121.869,118.486,121.105,1681819.0024987,0
+EL.US,D,20181029,000000,121.681,124.112,120.6,121.889,2817341.9374899,0
+EL.US,D,20181030,000000,122.078,126.949,121.73,126.483,3653927.6182932,0
+EL.US,D,20181031,000000,138.2,141.038,130.382,132.495,5671810.2735694,0
+EL.US,D,20181101,000000,132.187,137.049,131.9,136.811,2840721.8122885,0
+EL.US,D,20181102,000000,137.218,140.393,137.218,137.953,3062129.6398636,0
+EL.US,D,20181105,000000,136.931,137.139,133.854,136.703,3005036.0601888,0
+EL.US,D,20181106,000000,137.308,138.24,136.414,137.258,1481128.2213729,0
+EL.US,D,20181107,000000,136.534,137.675,135.432,137.198,1280582.5754788,0
+EL.US,D,20181108,000000,136.791,136.861,135.045,136.583,1641180.129724,0
+EL.US,D,20181109,000000,133.844,135.899,133.408,135.154,2036201.9467508,0
+EL.US,D,20181112,000000,135.016,137.049,133.339,136.008,2955934.997096,0
+EL.US,D,20181113,000000,137.149,138.806,136.296,138.23,2241619.7017442,0
+EL.US,D,20181114,000000,138.696,140.87,138.31,139.61,2116757.0397921,0
+EL.US,D,20181115,000000,139.263,139.62,137.526,139.62,1753795.9986132,0
+EL.US,D,20181116,000000,138.964,140.71,137.406,138.846,2462483.2722003,0
+EL.US,D,20181119,000000,138.726,139.669,136.781,137.724,1735686.3469177,0
+EL.US,D,20181120,000000,136.762,139.49,136.474,136.881,1728942.5980589,0
+EL.US,D,20181121,000000,137.189,137.724,135.432,135.581,1640581.446893,0
+EL.US,D,20181123,000000,134.678,135.769,133.794,135.045,1007871.4592457,0
+EL.US,D,20181126,000000,136.335,137.169,135.036,135.839,2243564.9170032,0
+EL.US,D,20181127,000000,135.491,135.671,133.329,134.937,2726484.2587611,0
+EL.US,D,20181128,000000,134.887,136.226,134.113,135.124,2871120.5881561,0
+EL.US,D,20181129,000000,135.006,137.704,134.668,136.811,2213120.7863756,0
+EL.US,D,20181130,000000,136.821,138.141,136.206,137.943,4990383.2264631,0
+EL.US,D,20181203,000000,139.43,147.874,139.43,147.606,5477937.8246853,0
+EL.US,D,20181204,000000,146.971,146.971,139.283,139.313,3208014.7369819,0
+EL.US,D,20181206,000000,137.823,138.21,134.093,136.713,3460190.2258054,0
+EL.US,D,20181207,000000,136.385,137.318,131.305,132.594,2688848.8789768,0
+EL.US,D,20181210,000000,131.96,133.944,130.878,133.418,1809943.175631,0
+EL.US,D,20181211,000000,134.49,135.541,133.21,134.52,1573983.5253054,0
+EL.US,D,20181212,000000,135.978,136.96,134.004,134.143,1538368.9520466,0
+EL.US,D,20181213,000000,134.51,136.464,134.381,135.472,1636020.7738119,0
+EL.US,D,20181214,000000,134.638,135.184,130.462,130.69,2457633.3365392,0
+EL.US,D,20181217,000000,130.233,130.293,125.372,125.967,2864457.4699816,0
+EL.US,D,20181218,000000,126.264,127.048,125.441,126.562,1641361.5487637,0
+EL.US,D,20181219,000000,126.562,128.735,123.446,124.279,1857015.3691299,0
+EL.US,D,20181220,000000,123.755,124.27,119.399,120.798,2358497.9101827,0
+EL.US,D,20181221,000000,120.083,124.746,120.083,121.641,3684283.055168,0
+EL.US,D,20181224,000000,121.205,121.225,117.98,118.396,888217.53949988,0
+EL.US,D,20181226,000000,118.992,122.722,117.583,122.702,1300432.8420718,0
+EL.US,D,20181227,000000,121.373,124.202,119.587,124.132,1321406.8988274,0
+EL.US,D,20181228,000000,124.509,126.006,123.059,124.299,1419057.7127091,0
+EL.US,D,20181231,000000,125.431,126.612,124.826,125.789,1275664.103736,0
+EL.US,D,20190102,000000,125.599,128.091,125.173,127.594,1696280.1157293,0
+EL.US,D,20190103,000000,125.501,126.542,121.075,121.502,3996389.3158705,0
+EL.US,D,20190104,000000,123.268,126.453,122.832,125.619,2162979.5874552,0
+EL.US,D,20190107,000000,125.134,128.021,124.25,127.158,2391712.7126997,0
+EL.US,D,20190108,000000,128.655,129.381,126.334,128.338,2057374.5565665,0
+EL.US,D,20190109,000000,126.473,127.068,123.069,123.605,2821486.3546633,0
+EL.US,D,20190110,000000,118.476,121.76,117.434,121.165,4597836.7714445,0
+EL.US,D,20190111,000000,121.145,122.425,120.013,121.76,2994705.2537619,0
+EL.US,D,20190114,000000,121.145,121.968,120.798,120.798,2495526.7345132,0
+EL.US,D,20190115,000000,120.897,121.84,120.47,120.966,1633374.0715994,0
+EL.US,D,20190116,000000,121.205,122.227,120.272,121.046,1986889.2281117,0
+EL.US,D,20190117,000000,120.907,122.475,120.728,121.293,1528292.1322752,0
+EL.US,D,20190118,000000,122.078,124.866,121.919,123.328,2131186.9086326,0
+EL.US,D,20190122,000000,123.388,123.785,120.58,121.582,2282882.4544388,0
+EL.US,D,20190123,000000,123,125.362,121.661,122.692,2494158.0286471,0
+EL.US,D,20190124,000000,122.385,122.872,120.43,121.105,2175977.2537656,0
+EL.US,D,20190125,000000,121.492,124.26,121.492,123.834,2475893.1628842,0
+EL.US,D,20190128,000000,123.308,127.783,122.554,127.634,3387418.0095669,0
+EL.US,D,20190129,000000,128.288,128.308,125.957,126.066,3039814.0900979,0
+EL.US,D,20190130,000000,127.356,130.035,126.294,129.935,3481364.8513882,0
+EL.US,D,20190131,000000,130.115,132.465,129.44,131.91,3485052.6973117,0
+EL.US,D,20190201,000000,132.744,133.14,131.345,132.197,2776230.3673284,0
+EL.US,D,20190204,000000,132.357,132.654,130.898,131.662,2744288.5217398,0
+EL.US,D,20190205,000000,144.075,151.823,143.509,146.991,10881534.158438,0
+EL.US,D,20190206,000000,144.839,147.16,142.149,145.265,3831805.9630613,0
+EL.US,D,20190207,000000,144.075,147.874,142.745,147.279,2870692.2376458,0
+EL.US,D,20190208,000000,147.279,149.581,146.486,149.581,2562994.4596078,0
+EL.US,D,20190211,000000,149.263,149.263,147.705,148.608,1818119.1270198,0
+EL.US,D,20190212,000000,149.689,149.809,147.835,147.874,1812608.0197474,0
+EL.US,D,20190213,000000,147.944,150.097,146.634,150.048,1649663.4855967,0
+EL.US,D,20190214,000000,148.995,149.631,148.053,148.311,1591235.4680965,0
+EL.US,D,20190215,000000,149.402,150.136,148.608,149.868,1560712.7225519,0
+EL.US,D,20190219,000000,149.204,150.682,147.338,150.245,1566352.8389192,0
+EL.US,D,20190220,000000,150.831,152.15,150.395,151.485,1800506.3619163,0
+EL.US,D,20190221,000000,150.97,151.813,150.465,151.357,1453760.1513517,0
+EL.US,D,20190222,000000,151.357,153.787,150.325,153.698,1382289.1127812,0
+EL.US,D,20190225,000000,154.085,154.085,151.862,152.071,1703501.6013927,0
+EL.US,D,20190226,000000,151.674,152.964,150.672,151.267,2033944.2875902,0
+EL.US,D,20190227,000000,150.752,152.647,149.671,152.279,1360828.2482691,0
+EL.US,D,20190228,000000,152.309,153.917,151.347,152.17,1310299.0141805,0
+EL.US,D,20190301,000000,153.391,154.364,151.347,152.15,1194655.4630955,0
+EL.US,D,20190304,000000,153.024,153.718,149.68,151.535,2165890.3551588,0
+EL.US,D,20190305,000000,152.101,153.658,151.228,151.238,1527155.2396265,0
+EL.US,D,20190306,000000,150.93,151.248,148.341,149.185,2033072.4683162,0
+EL.US,D,20190307,000000,152.766,152.944,149.462,150.662,2480680.6097651,0
+EL.US,D,20190308,000000,150.494,151.982,149.591,151.297,1910610.5849894,0
+EL.US,D,20190311,000000,151.258,153.202,150.772,152.706,1910609.5771058,0
+EL.US,D,20190312,000000,153.381,155.147,153.014,154.374,2070200.8826728,0
+EL.US,D,20190313,000000,155.147,155.951,154.124,154.591,1209577.1791102,0
+EL.US,D,20190314,000000,154.184,155.227,153.202,155.137,1142909.7135573,0
+EL.US,D,20190315,000000,155.722,158.391,155.415,157.766,2200504.1000485,0
+EL.US,D,20190318,000000,157.488,158.381,156.615,158.113,1088465.8597455,0
+EL.US,D,20190319,000000,158.49,158.798,155.614,155.821,1450445.2223431,0
+EL.US,D,20190320,000000,155.951,156.148,153.46,154.839,1769694.3537916,0
+EL.US,D,20190321,000000,154.461,157.071,153.718,156.863,1005796.2270083,0
+EL.US,D,20190322,000000,156.486,157.568,154.611,154.651,1066302.5003965,0
+EL.US,D,20190325,000000,154.184,155.424,153.738,155.127,1196537.1816905,0
+EL.US,D,20190326,000000,156.148,157.885,155.554,156.883,734467.92701099,0
+EL.US,D,20190327,000000,156.923,158.293,156.576,157.925,1258621.800724,0
+EL.US,D,20190328,000000,158.283,160.317,158.283,159.423,974316.99997092,0
+EL.US,D,20190329,000000,159.74,160.733,159.224,160.534,1095403.1222467,0
+EL.US,D,20190401,000000,160.753,161.844,159.126,159.77,1114475.3027362,0
+EL.US,D,20190402,000000,159.234,159.7,157.508,158.233,830658.31762315,0
+EL.US,D,20190403,000000,158.46,159.83,158.024,159.284,925389.29284936,0
+EL.US,D,20190404,000000,159.82,159.99,157.637,158.083,879594.08781315,0
+EL.US,D,20190405,000000,158.47,158.987,157.935,158.51,756972.95888487,0
+EL.US,D,20190408,000000,158.69,159.92,158.053,159.82,1125239.4990913,0
+EL.US,D,20190409,000000,159.403,159.77,158.293,158.857,1095858.685613,0
+EL.US,D,20190410,000000,159.611,161.764,158.947,161.457,1007636.6223776,0
+EL.US,D,20190411,000000,162.549,163.184,161.665,162.906,1651487.7548292,0
+EL.US,D,20190412,000000,163.412,164.315,162.082,162.409,1253747.6758576,0
+EL.US,D,20190415,000000,162.211,163.005,161.1,162.022,1111102.924365,0
+EL.US,D,20190416,000000,162.876,164.82,162.251,164.662,1374688.6629017,0
+EL.US,D,20190417,000000,165.536,165.604,162.995,164.374,1470008.2421233,0
+EL.US,D,20190418,000000,164.662,166.19,164.325,165.149,1167029.3748845,0
+EL.US,D,20190422,000000,164.84,165.536,163.124,164.742,1009502.2148358,0
+EL.US,D,20190423,000000,164.603,166.586,164.473,165.913,1157255.9280629,0
+EL.US,D,20190424,000000,165.643,166.329,164.393,165.237,753125.86735982,0
+EL.US,D,20190425,000000,165.526,165.733,164.226,165.207,761791.65015581,0
+EL.US,D,20190426,000000,165.793,167.5,165.276,167.251,845682.83776038,0
+EL.US,D,20190429,000000,167.093,167.936,166.051,167.212,1342114.8743248,0
+EL.US,D,20190430,000000,167.4,167.698,165.981,166.596,1854054.2072487,0
+EL.US,D,20190501,000000,174.514,174.713,164.652,165.119,3460466.3858992,0
+EL.US,D,20190502,000000,163.659,165.276,161.626,165.069,2396898.2735843,0
+EL.US,D,20190503,000000,165.833,169.305,164.593,169.107,1355624.5454806,0
+EL.US,D,20190506,000000,165.624,167.37,163.849,164.87,2234203.694555,0
+EL.US,D,20190507,000000,163.669,163.928,160.445,162.191,2592879.214863,0
+EL.US,D,20190508,000000,162.032,163.659,161.18,161.685,2216944.6965789,0
+EL.US,D,20190509,000000,160.961,160.961,157.935,160.317,1956029.84946,0
+EL.US,D,20190510,000000,159.503,160.624,156.576,159.354,2699874.1171724,0
+EL.US,D,20190513,000000,156.615,160.237,155.951,160.087,2514140.3279857,0
+EL.US,D,20190514,000000,160.534,162.549,160.247,161.924,1908495.0374099,0
+EL.US,D,20190515,000000,161.735,164.989,161.487,164.79,1395443.0010424,0
+EL.US,D,20190516,000000,164.82,167.718,163.054,165.516,1768351.8528979,0
+EL.US,D,20190517,000000,163.679,166.626,162.469,162.499,1825365.809772,0
+EL.US,D,20190520,000000,162.012,163.302,160.614,162.271,1473364.4943576,0
+EL.US,D,20190521,000000,163.402,164.016,162.162,163.005,1231845.3583489,0
+EL.US,D,20190522,000000,163.293,163.849,162.152,162.459,1191367.7469428,0
+EL.US,D,20190523,000000,161.12,161.814,158.293,160.514,1526852.8745603,0
+EL.US,D,20190524,000000,161.616,161.824,159.344,160.147,1330754.0109059,0
+EL.US,D,20190528,000000,159.93,164.632,159.93,161.557,1831925.1159404,0
+EL.US,D,20190529,000000,161.11,161.11,156.665,159.056,1577473.8260523,0
+EL.US,D,20190530,000000,159.83,161.477,159.473,161.01,1165445.9898214,0
+EL.US,D,20190531,000000,160.405,160.405,156.446,156.546,1441273.482003,0
+EL.US,D,20190603,000000,156.903,160.366,156.705,159.583,1878650.5974969,0
+EL.US,D,20190604,000000,161.09,164.533,160.733,164.523,1633796.3748084,0
+EL.US,D,20190605,000000,164.533,165.257,162.985,165.257,1114276.749676,0
+EL.US,D,20190606,000000,165.267,169.495,164.989,169.068,1628207.6605024,0
+EL.US,D,20190607,000000,169.842,172.401,169.842,171.925,1114049.9758765,0
+EL.US,D,20190610,000000,172.192,173.591,171.239,173.056,1019098.2741519,0
+EL.US,D,20190611,000000,173.522,173.938,171.816,172.529,1225936.1370727,0
+EL.US,D,20190612,000000,173.393,174.108,170.774,172.222,1273048.6459137,0
+EL.US,D,20190613,000000,173.304,173.651,171.726,172.986,1330244.0218276,0
+EL.US,D,20190614,000000,172.877,173.066,171.379,171.944,1337684.2182221,0
+EL.US,D,20190617,000000,172.331,173.403,171.18,172.659,1069541.8381385,0
+EL.US,D,20190618,000000,174.931,174.951,173.304,174.147,1586163.7980536,0
+EL.US,D,20190619,000000,173.631,175.388,172.341,174.801,1302598.7838291,0
+EL.US,D,20190620,000000,176.438,178.503,175.745,177.858,1395243.4400988,0
+EL.US,D,20190621,000000,177.838,178.185,175.884,176.261,1954733.7112097,0
+EL.US,D,20190624,000000,177.471,178.97,176.766,178.79,1128015.2103985,0
+EL.US,D,20190625,000000,178.79,179.327,177.272,178.83,1293916.8748962,0
+EL.US,D,20190626,000000,178.572,179.544,176.658,177.412,960362.85216789,0
+EL.US,D,20190627,000000,178.394,178.87,176.945,176.965,1425943.573149,0
+EL.US,D,20190628,000000,177.5,178.334,177.163,178.007,1271311.0546669,0
+EL.US,D,20190701,000000,179.723,180.724,175.894,177.143,2216050.7038666,0
+EL.US,D,20190702,000000,177.421,180.427,177.362,178.88,1263520.1147957,0
+EL.US,D,20190703,000000,179.068,181.658,177.917,180.844,668647.08364337,0
+EL.US,D,20190705,000000,180.714,180.804,178.165,180.19,843244.76744361,0
+EL.US,D,20190708,000000,179.723,180.457,179.406,180.09,690250.05973655,0
+EL.US,D,20190709,000000,179.415,179.534,178.215,178.78,965705.64288685,0
+EL.US,D,20190710,000000,179.217,180.597,178.503,179.137,949542.21433378,0
+EL.US,D,20190711,000000,179.367,181.827,178.652,180.874,1319928.3336539,0
+EL.US,D,20190712,000000,181.014,183.324,180.637,181.588,900577.21552072,0
+EL.US,D,20190715,000000,182.174,183.583,181.578,182.064,965927.37726869,0
+EL.US,D,20190716,000000,182.858,184.546,181.976,183.841,1306369.276204,0
+EL.US,D,20190717,000000,183.652,185.806,183.553,184.446,1042256.4145688,0
+EL.US,D,20190718,000000,184.287,185.507,183.523,184.933,786776.07557215,0
+EL.US,D,20190719,000000,187.204,187.591,185.002,185.497,1276641.7507832,0
+EL.US,D,20190722,000000,185.914,186.43,183.057,183.374,977033.24614854,0
+EL.US,D,20190723,000000,184.129,184.536,182.769,184.208,744204.08214115,0
+EL.US,D,20190724,000000,183.741,184.396,182.829,184.178,1230948.341986,0
+EL.US,D,20190725,000000,183.116,184.536,182.234,184.267,807999.07956554,0
+EL.US,D,20190726,000000,184.883,185.597,183.116,185.537,705753.32456185,0
+EL.US,D,20190729,000000,185.934,187.055,184.793,186.708,944805.16163069,0
+EL.US,D,20190730,000000,187.293,189.308,183.176,183.712,1531109.1668082,0
+EL.US,D,20190731,000000,183.256,183.473,177.015,179.058,1980939.6914934,0
+EL.US,D,20190801,000000,179.337,181.916,177.362,177.66,1790766.1752519,0
+EL.US,D,20190802,000000,176.915,179.137,176.082,177.113,1268445.6417234,0
+EL.US,D,20190805,000000,174.841,174.841,168.372,169.692,2040762.619832,0
+EL.US,D,20190806,000000,171.102,175.128,170.922,174.544,2422269.7262853,0
+EL.US,D,20190807,000000,173.244,177.987,172.024,177.491,1905127.6984564,0
+EL.US,D,20190808,000000,178.125,182.224,177.64,181.221,1348229.703846,0
+EL.US,D,20190809,000000,181.141,182.134,176.855,178.503,1221252.502198,0
+EL.US,D,20190812,000000,175.953,175.953,170.149,172.758,1798630.6906226,0
+EL.US,D,20190813,000000,171.716,178.403,170.416,175.755,1783762.3924362,0
+EL.US,D,20190814,000000,171.449,172.549,169.782,170.238,2226176.9099321,0
+EL.US,D,20190815,000000,171.369,173.076,169.812,170.545,2224060.3544691,0
+EL.US,D,20190816,000000,171.666,176.062,171.092,174.227,2521851.6450562,0
+EL.US,D,20190819,000000,189.764,197.175,185.973,196.025,5468859.8175158,0
+EL.US,D,20190820,000000,193.841,200.261,193.078,196.541,3504603.6224893,0
+EL.US,D,20190821,000000,198.584,199.417,195.668,198.049,2428054.9778844,0
+EL.US,D,20190822,000000,198.475,199.597,194.506,196.898,1451143.6856459,0
+EL.US,D,20190823,000000,195.915,197.542,190.746,191.649,1868173.6479545,0
+EL.US,D,20190826,000000,193.594,196.312,192.016,194.576,1722700.7752099,0
+EL.US,D,20190827,000000,196.382,197.076,194.12,194.953,1273994.0406873,0
+EL.US,D,20190828,000000,194.179,196.908,193.485,196.888,1728113.109894,0
+EL.US,D,20190829,000000,199.22,200.261,196.659,198.357,1651622.8112254,0
+EL.US,D,20190830,000000,197.632,198.187,191.262,192.879,2428438.9815184,0
+EL.US,D,20190903,000000,191.679,194.458,191.52,194.338,2065571.67351,0
+EL.US,D,20190904,000000,196.262,198.714,194.001,197.483,2486819.6284915,0
+EL.US,D,20190905,000000,200.391,201.441,198.307,199.696,2167956.5164441,0
+EL.US,D,20190906,000000,199.794,202.137,199.706,201.681,1950237.5426761,0
+EL.US,D,20190909,000000,201.651,201.799,199.16,200.102,1871308.165807,0
+EL.US,D,20190910,000000,198.505,198.744,192.889,194.308,2378768.4642177,0
+EL.US,D,20190911,000000,193.366,194.824,192.016,192.176,1369543.4173592,0
+EL.US,D,20190912,000000,194.735,195.796,191.936,192.126,1477580.4712634,0
+EL.US,D,20190913,000000,190.409,192.641,188.574,189.794,1792941.1879611,0
+EL.US,D,20190916,000000,188.524,189.397,185.419,187.582,1794004.5051104,0
+EL.US,D,20190917,000000,188.405,189.446,186.193,186.4,1645994.7894607,0
+EL.US,D,20190918,000000,186.51,187.283,184.913,187.065,1304340.4066101,0
+EL.US,D,20190919,000000,186.817,189.308,186.817,187.938,1302527.2240967,0
+EL.US,D,20190920,000000,187.79,189.764,186.887,186.956,2292477.5058714,0
+EL.US,D,20190923,000000,187.68,189.665,186.609,188.018,1010186.5677689,0
+EL.US,D,20190924,000000,190.359,193.465,189.298,189.972,1714504.66615,0
+EL.US,D,20190925,000000,189.972,190.766,187.71,188.395,1153916.8098489,0
+EL.US,D,20190926,000000,188.97,191.163,188.672,190.299,982589.70818091,0
+EL.US,D,20190927,000000,192.126,192.353,189.536,191.252,1025276.6003371,0
+EL.US,D,20190930,000000,190.509,194.358,190.509,193.822,1377616.5646256,0
+EL.US,D,20191001,000000,193.793,196.212,191.292,192.156,1222584.9242562,0
+EL.US,D,20191002,000000,190.359,190.935,186.38,187.075,1516380.9644359,0
+EL.US,D,20191003,000000,187.244,189.565,186.728,188.692,1393639.8973646,0
+EL.US,D,20191004,000000,189.189,193.346,189.189,193.028,1000186.3471475,0
+EL.US,D,20191007,000000,192.79,193.831,190.022,190.181,1898101.7422025,0
+EL.US,D,20191008,000000,188.275,188.98,183.801,184.218,1493141.1854512,0
+EL.US,D,20191009,000000,186.133,187.69,184.813,186.173,1379153.5870451,0
+EL.US,D,20191010,000000,186.073,186.837,183.712,184.783,2381799.1700641,0
+EL.US,D,20191011,000000,186.648,190.686,185.716,188.842,1242639.7912106,0
+EL.US,D,20191014,000000,189.189,190.122,186.093,187.849,885926.62018198,0
+EL.US,D,20191015,000000,188.117,189.446,186.063,186.163,1280109.8780921,0
+EL.US,D,20191016,000000,187.582,187.79,184.148,187.76,1216334.0304552,0
+EL.US,D,20191017,000000,188.802,190.539,182.679,182.868,1980081.982589,0
+EL.US,D,20191018,000000,181.827,182.114,179.078,180.734,3661641.9590144,0
+EL.US,D,20191021,000000,180.23,182.661,180.07,180.904,2288478.2239297,0
+EL.US,D,20191022,000000,182.739,184.793,179.694,180.328,1644949.6142154,0
+EL.US,D,20191023,000000,180.377,183.246,180.16,181.092,1655125.206575,0
+EL.US,D,20191024,000000,182.333,183.989,181.479,182.739,1503640.3084316,0
+EL.US,D,20191025,000000,182.174,185.457,181.588,183.761,1529669.9090933,0
+EL.US,D,20191028,000000,182.342,183.136,180.547,180.904,1734182.5846553,0
+EL.US,D,20191029,000000,181.241,188.435,180.734,185.537,2637277.4932935,0
+EL.US,D,20191030,000000,187.72,189.625,187.055,188.285,3074495.3631858,0
+EL.US,D,20191031,000000,181.509,183.066,175.398,181.45,4528121.4660248,0
+EL.US,D,20191101,000000,182.511,183.771,178.9,181.757,1755416.6753678,0
+EL.US,D,20191104,000000,182.283,182.481,175.118,177.055,2393725.4561568,0
+EL.US,D,20191105,000000,177.967,180.567,176.985,179.237,1732447.0091756,0
+EL.US,D,20191106,000000,180.27,182.709,179.644,182.234,1399189.3042121,0
+EL.US,D,20191107,000000,182.858,184.208,181.539,182.313,1515741.9662627,0
+EL.US,D,20191108,000000,182.878,183.999,181.161,182.441,957669.78731201,0
+EL.US,D,20191111,000000,182.521,183.146,181.271,182.431,831346.70209043,0
+EL.US,D,20191112,000000,182.958,184.178,182.362,183.096,1064948.9127836,0
+EL.US,D,20191113,000000,183.106,184.158,181.479,183.216,1049074.7468106,0
+EL.US,D,20191114,000000,184.009,186.807,183.593,186.56,1540905.7949516,0
+EL.US,D,20191115,000000,186.767,187.333,185.27,186.063,1401971.0628207,0
+EL.US,D,20191118,000000,186.243,188.435,186.083,187.909,1723436.5302042,0
+EL.US,D,20191119,000000,188.365,191.073,187.859,191.034,1304265.8232271,0
+EL.US,D,20191120,000000,190.309,191.431,187.254,190.229,1770965.294953,0
+EL.US,D,20191121,000000,189.456,190.766,186.817,187.76,1653596.2472238,0
+EL.US,D,20191122,000000,187.77,188.732,187.095,188.197,886866.97553772,0
+EL.US,D,20191125,000000,188.891,189.972,187.423,189.675,1144708.785701,0
+EL.US,D,20191126,000000,190.389,191.372,188.891,190.379,1808268.0731645,0
+EL.US,D,20191127,000000,190.786,191.828,189.942,191.362,1536163.7028308,0
+EL.US,D,20191129,000000,190.259,191.759,189.585,190.885,646541.17365681,0
+EL.US,D,20191202,000000,190.489,191.222,189.298,191.005,1206626.0960645,0
+EL.US,D,20191203,000000,189.745,190.102,187.66,189.298,1531082.9618358,0
+EL.US,D,20191204,000000,190.289,193.624,189.298,193.246,1728592.8624657,0
+EL.US,D,20191205,000000,193.306,193.861,190.578,191.699,2224975.512736,0
+EL.US,D,20191206,000000,193.911,194.228,192.264,193.296,802905.23608439,0
+EL.US,D,20191209,000000,194.07,195.032,192.234,194.051,1172486.056445,0
+EL.US,D,20191210,000000,193.465,193.633,191.599,193.296,1797520.0029462,0
+EL.US,D,20191211,000000,193.861,195.945,193.366,193.911,1166635.2924149,0
+EL.US,D,20191212,000000,193.901,196.203,193.633,195.915,1140909.0647029,0
+EL.US,D,20191213,000000,196.282,198.991,195.002,198.455,1042169.7365831,0
+EL.US,D,20191216,000000,199.974,200.907,198.059,199.259,1303497.8159591,0
+EL.US,D,20191217,000000,197.752,198.079,193.831,197.692,1946574.8938413,0
+EL.US,D,20191218,000000,198.416,200.034,198.187,199.17,1252386.0251763,0
+EL.US,D,20191219,000000,199.914,201.084,198.822,199.507,1298987.5370556,0
+EL.US,D,20191220,000000,199.794,203.108,199.794,202.008,3253026.8164967,0
+EL.US,D,20191223,000000,202.603,202.603,200.558,201.134,1269964.522239,0
+EL.US,D,20191224,000000,201.045,201.421,200.45,200.648,335693.75951314,0
+EL.US,D,20191226,000000,201.164,202.701,200.817,202.374,1118794.0837645,0
+EL.US,D,20191227,000000,202.751,203.376,201.968,203.079,506865.64711386,0
+EL.US,D,20191230,000000,203.059,203.446,201.124,201.561,696937.36711634,0
+EL.US,D,20191231,000000,200.877,202.245,200.777,201.701,554523.42095757,0
+EL.US,D,20200102,000000,201.701,202.99,200.985,201.421,1142454.150191,0
+EL.US,D,20200103,000000,199.745,201.71,198.962,199.904,1101976.5387849,0
+EL.US,D,20200106,000000,199.041,202.633,198.694,202.494,2487132.0723932,0
+EL.US,D,20200107,000000,201.174,202.345,200.381,201.214,1216360.2354276,0
+EL.US,D,20200108,000000,202.613,204.498,201.164,202.851,1653125.5656042,0
+EL.US,D,20200109,000000,204.15,207.047,202.245,206.987,1307769.2264603,0
+EL.US,D,20200110,000000,207.157,207.157,205.312,206.65,1241872.7918261,0
+EL.US,D,20200113,000000,206.65,208.526,205.52,208.467,1265121.6417627,0
+EL.US,D,20200114,000000,208.744,211.513,208.269,210.639,1468920.7357687,0
+EL.US,D,20200115,000000,210.936,213.973,210.936,213.368,1737212.2826182,0
+EL.US,D,20200116,000000,213.368,214.142,212.118,212.833,1662704.4909,0
+EL.US,D,20200117,000000,213.923,215.263,213.269,214.728,1174505.8550869,0
+EL.US,D,20200121,000000,210.362,212.823,207.742,212.623,2154654.4693005,0
+EL.US,D,20200122,000000,211.196,212.525,206.561,207.653,2589346.5830067,0
+EL.US,D,20200123,000000,204.2,206.611,201.858,203.982,2847888.8722399,0
+EL.US,D,20200124,000000,204.111,204.696,199.547,200.539,2479127.4612085,0
+EL.US,D,20200127,000000,187.512,193.604,186.6,192.373,4139557.1589274,0
+EL.US,D,20200128,000000,193.336,194.468,190.529,192.493,2084609.5859587,0
+EL.US,D,20200129,000000,194.011,195.618,193.326,194.08,1480751.2729237,0
+EL.US,D,20200130,000000,193.058,194.328,190.558,194.021,1533544.2134743,0
+EL.US,D,20200131,000000,192.979,194.14,190.102,190.588,1659489.3423632,0
+EL.US,D,20200203,000000,191.083,194.635,190.469,191.599,2356957.8641124,0
+EL.US,D,20200204,000000,194.725,197.483,193.822,195.728,2306480.0320851,0
+EL.US,D,20200205,000000,198.832,199.467,195.855,196.59,2349265.6968294,0
+EL.US,D,20200206,000000,206.036,208.447,200.311,206.561,4153619.1502708,0
+EL.US,D,20200207,000000,204.964,205.093,199.854,204.071,3467427.8376055,0
+EL.US,D,20200210,000000,202.701,204.15,201.104,203.793,1730473.5731771,0
+EL.US,D,20200211,000000,205.5,206.393,204.14,204.915,1503955.7759839,0
+EL.US,D,20200212,000000,206.403,209.975,206.214,209.766,2192504.5282816,0
+EL.US,D,20200213,000000,208.734,211.116,207.97,209.866,1862306.7577877,0
+EL.US,D,20200214,000000,210.163,210.55,208.814,209.975,1477459.5252368,0
+EL.US,D,20200218,000000,209.816,209.856,206.234,206.483,2173523.057312,0
+EL.US,D,20200219,000000,207.514,208.477,205.5,208.119,1810951.0591849,0
+EL.US,D,20200220,000000,207.653,208.844,203.992,206.363,2436995.9128906,0
+EL.US,D,20200221,000000,205.053,205.698,203.783,204.379,1749972.0884099,0
+EL.US,D,20200224,000000,194.884,199.13,193.673,194.13,2554110.9739642,0
+EL.US,D,20200225,000000,194.884,196.491,186.252,186.946,2834280.4284958,0
+EL.US,D,20200226,000000,189.466,191.431,184.723,184.853,3054153.2494186,0
+EL.US,D,20200227,000000,181.201,184.783,178.433,178.473,4265319.8608931,0
+EL.US,D,20200228,000000,173.463,179.882,172.748,179.753,4171596.7692208,0
+EL.US,D,20200302,000000,181.141,189.725,178.8,189.288,3421729.3893905,0
+EL.US,D,20200303,000000,188.623,191.539,182.928,184.456,3217271.1395404,0
+EL.US,D,20200304,000000,188.255,189.575,182.918,189.357,2875793.1363117,0
+EL.US,D,20200305,000000,185.2,189.099,183.523,185.646,2912646.3984582,0
+EL.US,D,20200306,000000,180.587,189.079,179.435,187.928,2435624.1833738,0
+EL.US,D,20200309,000000,175.645,178.543,171.279,174.177,3100808.1791261,0
+EL.US,D,20200310,000000,179.039,183.761,173.791,183.454,2390513.3312707,0
+EL.US,D,20200311,000000,178.592,180.686,166.021,168.888,3106056.2287911,0
+EL.US,D,20200312,000000,156.645,163.174,149.282,154.055,4043224.6567342,0
+EL.US,D,20200313,000000,161.834,168.928,153.817,168.601,2942268.0961058,0
+EL.US,D,20200316,000000,147.358,153.202,143.906,145.86,3587217.8216311,0
+EL.US,D,20200317,000000,149.194,156.119,137.993,150.523,3690048.149096,0
+EL.US,D,20200318,000000,140.175,153.708,134.143,152.964,4304673.6821367,0
+EL.US,D,20200319,000000,147.388,159.681,136.911,153.222,4384140.2609399,0
+EL.US,D,20200320,000000,155.246,155.921,145.85,147.845,3759948.9050897,0
+EL.US,D,20200323,000000,146.644,148.788,137.386,141.355,2929734.0562301,0
+EL.US,D,20200324,000000,147.914,156.378,144.183,154.531,2760692.8344623,0
+EL.US,D,20200325,000000,155.574,171.171,153.361,164.246,3052003.4337981,0
+EL.US,D,20200326,000000,166.06,172.788,162.667,169.355,2608351.2352982,0
+EL.US,D,20200327,000000,163.967,165.267,155.732,157.3,1922318.1603509,0
+EL.US,D,20200330,000000,157.012,164.393,156.774,161.784,1930380.2208981,0
+EL.US,D,20200331,000000,160.137,160.207,155.187,156.011,2256784.3176954,0
+EL.US,D,20200401,000000,149.829,152.279,147.894,150.175,1861182.9676251,0
+EL.US,D,20200402,000000,148.628,151.872,144.253,146.079,1929477.1572339,0
+EL.US,D,20200403,000000,145.453,151.158,144.075,150.851,1623425.2530394,0
+EL.US,D,20200406,000000,155.018,158.6,153.738,157.131,1831321.3936916,0
+EL.US,D,20200407,000000,161.884,163.134,158.937,159.76,1866271.7716885,0
+EL.US,D,20200408,000000,160.137,163.253,158.729,162.241,1786586.4821541,0
+EL.US,D,20200409,000000,164.463,165.703,160.376,161.387,3040425.8754151,0
+EL.US,D,20200413,000000,160.713,160.713,156.378,158.817,1978747.5447637,0
+EL.US,D,20200414,000000,162.579,163.819,159.224,161.557,4076746.8637352,0
+EL.US,D,20200415,000000,156.655,159.583,153.451,154.491,2148808.7446881,0
+EL.US,D,20200416,000000,155.107,158.967,153.034,158.47,3374584.6282757,0
+EL.US,D,20200417,000000,163.639,171.389,162.816,170.615,4525691.4587765,0
+EL.US,D,20200420,000000,168.323,169.345,163.114,164.276,1844283.7840777,0
+EL.US,D,20200421,000000,161.567,163.094,157.478,157.717,1274272.2165482,0
+EL.US,D,20200422,000000,160.474,163.739,160.117,162.479,1215987.3185127,0
+EL.US,D,20200423,000000,161.527,165.386,159.126,159.344,2018684.930585,0
+EL.US,D,20200424,000000,159.92,164.483,159.007,162.806,1306367.2604369,0
+EL.US,D,20200427,000000,164.216,164.622,160.067,161.844,2128438.4101812,0
+EL.US,D,20200428,000000,165.188,167.153,164.295,165.396,1964222.9348692,0
+EL.US,D,20200429,000000,167.787,174.871,167.53,173.164,2483065.2622534,0
+EL.US,D,20200430,000000,172.966,176.092,170.952,172.709,2494470.4725488,0
+EL.US,D,20200501,000000,167.003,175.685,167.003,168.918,2237149.7381829,0
+EL.US,D,20200504,000000,167.936,172.074,166.785,170.735,1377459.3347911,0
+EL.US,D,20200505,000000,172.481,173.194,166.17,166.398,1568734.4677569,0
+EL.US,D,20200506,000000,166.923,169.762,165.575,165.981,1343716.4012918,0
+EL.US,D,20200507,000000,168.799,169.642,166.299,168.323,1429708.0182227,0
+EL.US,D,20200508,000000,171.518,172.312,168.898,169.524,1397435.5868284,0
+EL.US,D,20200511,000000,168.382,169.196,166.269,166.408,1374137.3505977,0
+EL.US,D,20200512,000000,167.331,169.265,164.92,165.029,1269229.7751283,0
+EL.US,D,20200513,000000,163.342,164.93,158.61,159.354,1780149.1298956,0
+EL.US,D,20200514,000000,156.655,161.249,154.948,160.773,1748998.4728969,0
+EL.US,D,20200515,000000,160.327,167.202,159.621,165.873,2560910.1564185,0
+EL.US,D,20200518,000000,168.372,175.418,168.372,174.514,1742533.9077825,0
+EL.US,D,20200519,000000,174.524,175.198,170.833,170.932,1747673.1060236,0
+EL.US,D,20200520,000000,172.808,176.062,172.5,175.982,3168333.3535833,0
+EL.US,D,20200521,000000,176.022,177.213,173.631,174.157,1296857.8791064,0
+EL.US,D,20200522,000000,174.871,175.148,173.194,174.464,1053901.5011499,0
+EL.US,D,20200526,000000,179.941,182.888,178.672,182.531,2404413.0533618,0
+EL.US,D,20200527,000000,185.874,189.804,184.486,189.516,2133501.0092723,0
+EL.US,D,20200528,000000,190.201,194.874,188.167,188.445,2142840.0582822,0
+EL.US,D,20200529,000000,188.117,194.635,187.958,193.346,3000129.6830487,0
+EL.US,D,20200601,000000,194.992,197.493,194.268,196.222,1483602.5754975,0
+EL.US,D,20200602,000000,196.452,199.011,195.498,198.445,1616686.5435984,0
+EL.US,D,20200603,000000,200.4,200.718,197.502,198.991,1435473.1121506,0
+EL.US,D,20200604,000000,198.922,199.587,195.945,196.898,1315621.6472284,0
+EL.US,D,20200605,000000,199.051,202.186,197.285,200.867,1434964.130956,0
+EL.US,D,20200608,000000,199.249,201.074,197.692,200.558,1237845.289145,0
+EL.US,D,20200609,000000,198.802,199.417,195.825,196.501,1081576.9756551,0
+EL.US,D,20200610,000000,197.275,197.722,195.301,196.222,804999.61810929,0
+EL.US,D,20200611,000000,192.254,192.552,184.923,185.23,1267751.2099548,0
+EL.US,D,20200612,000000,187.72,189.665,183.98,187.373,1905122.6590387,0
+EL.US,D,20200615,000000,184.129,187.572,181.697,187.433,839670.81236167,0
+EL.US,D,20200616,000000,192.611,194.715,189.456,192.086,940307.98521342,0
+EL.US,D,20200617,000000,191.759,193.683,190.509,191.093,1097431.9918406,0
+EL.US,D,20200618,000000,190.299,192.849,189.665,192.036,929726.21578157,0
+EL.US,D,20200619,000000,195.718,195.718,186.143,186.31,2469909.3582251,0
+EL.US,D,20200622,000000,187.164,189.407,185.457,188.236,1510109.9129638,0
+EL.US,D,20200623,000000,189.565,191.183,188.236,190.239,1294581.0701582,0
+EL.US,D,20200624,000000,189.456,189.932,183.295,183.821,1871311.1894578,0
+EL.US,D,20200625,000000,182.679,183.92,179.377,183.037,2156374.9265268,0
+EL.US,D,20200626,000000,184.416,185.626,179.494,180.288,1520182.7012009,0
+EL.US,D,20200629,000000,181.39,181.906,180.06,181.757,911790.92794083,0
+EL.US,D,20200630,000000,181.687,185.26,181.211,184.733,1368152.5380549,0
+EL.US,D,20200701,000000,185.786,186.946,184.566,185.359,846267.4102216,0
+EL.US,D,20200702,000000,188.524,189.327,186.747,187.6,864663.30084644,0
+EL.US,D,20200706,000000,189.942,190.626,185.983,187.998,1539226.6609509,0
+EL.US,D,20200707,000000,187.859,187.859,185.031,185.15,1706301.5019053,0
+EL.US,D,20200708,000000,184.526,185.487,181.588,184.663,1505696.3908815,0
+EL.US,D,20200709,000000,184.933,187.204,183.593,183.88,1017678.1662246,0
+EL.US,D,20200710,000000,184.316,186.252,182.601,185.716,821456.34077652,0
+EL.US,D,20200713,000000,186.767,189.199,185.23,185.766,880545.52988799,0
+EL.US,D,20200714,000000,185.06,192.046,184.723,191.779,1384837.0424053,0
+EL.US,D,20200715,000000,194.725,197.305,193.841,195.36,1645299.3498086,0
+EL.US,D,20200716,000000,194.458,195.281,193.266,194.973,958231.1784515,0
+EL.US,D,20200717,000000,195.915,196.035,193.266,193.861,1035757.5814135,0
+EL.US,D,20200720,000000,192.859,193.148,191.103,192.224,662530.23835506,0
+EL.US,D,20200721,000000,193.405,193.773,190.092,190.399,786436.4188145,0
+EL.US,D,20200722,000000,190.269,191.769,189.219,191.471,637641.56187634,0
+EL.US,D,20200723,000000,192.661,193.524,189.407,190.032,791200.68437355,0
+EL.US,D,20200724,000000,188.642,189.932,186.301,187.73,985952.00771654,0
+EL.US,D,20200727,000000,188.315,189.496,187.055,188.802,873831.00965225,0
+EL.US,D,20200728,000000,187.63,189.169,186.45,188.564,953066.78312158,0
+EL.US,D,20200729,000000,188.564,189.327,186.33,186.887,1400656.7826666,0
+EL.US,D,20200730,000000,185.617,189.814,183.821,188.99,1675579.1954169,0
+EL.US,D,20200731,000000,188.99,193.653,188.325,193.415,1590525.9180746,0
+EL.US,D,20200803,000000,194.992,195.508,193.326,194.021,967337.40636052,0
+EL.US,D,20200804,000000,194.08,195.815,192.304,195.251,865631.87694169,0
+EL.US,D,20200805,000000,195.815,198.168,194.854,197.017,1256066.815915,0
+EL.US,D,20200806,000000,196.639,196.639,193.276,195.072,965249.07163694,0
+EL.US,D,20200807,000000,194.705,196.282,194.08,195.805,1340183.7694357,0
+EL.US,D,20200810,000000,195.38,200.718,194.933,200.211,943603.7644345,0
+EL.US,D,20200811,000000,201.749,203.953,201.324,202.921,1079880.7076338,0
+EL.US,D,20200812,000000,203.645,208.337,202.355,207.067,1411984.3859282,0
+EL.US,D,20200813,000000,209.529,212.763,207.812,208.904,1217883.1474775,0
+EL.US,D,20200814,000000,207.444,208.277,206.949,207.643,869879.09823761,0
+EL.US,D,20200817,000000,209.509,210.034,207.96,209.499,925036.5336055,0
+EL.US,D,20200818,000000,208.685,210.183,208.149,208.824,985062.0465385,0
+EL.US,D,20200819,000000,208.645,209.866,206.423,208.04,1324525.290543,0
+EL.US,D,20200820,000000,193.723,195.815,190.072,194.12,4412999.9986207,0
+EL.US,D,20200821,000000,197.552,203.575,196.352,202.672,3297418.0397425,0
+EL.US,D,20200824,000000,207.335,211.176,206.503,208.109,1764960.3247392,0
+EL.US,D,20200825,000000,208.665,211.046,206.413,210.916,974608.27831798,0
+EL.US,D,20200826,000000,210.491,213.278,210.282,212.147,1501056.0949996,0
+EL.US,D,20200827,000000,212.266,213.408,211.333,211.889,1040446.255706,0
+EL.US,D,20200828,000000,212.147,219.341,212.147,218.756,1399429.1804979,0
+EL.US,D,20200831,000000,219.212,220.026,215.183,217.555,1954355.7548771,0
+EL.US,D,20200901,000000,214.747,218.447,213.864,216.851,1743015.6761212,0
+EL.US,D,20200902,000000,217.635,218.954,217.248,217.792,1568995.5095973,0
+EL.US,D,20200903,000000,218.042,219.083,212.256,213.963,1552348.2969384,0
+EL.US,D,20200904,000000,214.688,214.688,208.159,212.167,1597301.9192072,0
+EL.US,D,20200908,000000,209.726,212.863,208.605,211.979,1560287.3956921,0
+EL.US,D,20200909,000000,213.02,216.086,212.653,214.41,1413718.9535244,0
+EL.US,D,20200910,000000,215.422,216.425,209.945,210.569,975725.01329564,0
+EL.US,D,20200911,000000,212.138,212.603,209.28,210.659,867562.98183086,0
+EL.US,D,20200914,000000,212.446,215.62,212.029,213.318,696189.51751937,0
+EL.US,D,20200915,000000,214.955,216.146,213.497,213.666,813717.81085007,0
+EL.US,D,20200916,000000,214.181,215.679,213.1,213.17,706702.75086957,0
+EL.US,D,20200917,000000,211.453,213.993,210.382,211.672,554343.00980144,0
+EL.US,D,20200918,000000,209.975,211.909,207.424,208.397,1087399.5189456,0
+EL.US,D,20200921,000000,205.58,207.395,200.4,203.933,1001807.0239021,0
+EL.US,D,20200922,000000,205.113,207.444,203.833,205.897,782093.44858098,0
+EL.US,D,20200923,000000,206.929,207.742,203.446,203.734,719403.09153162,0
+EL.US,D,20200924,000000,202.901,208.655,201.521,206.513,1035064.1575285,0
+EL.US,D,20200925,000000,205.282,211.493,204.944,211.166,1030717.1557607,0
+EL.US,D,20200928,000000,213.03,213.765,210.936,211.711,890639.48367977,0
+EL.US,D,20200929,000000,213.775,213.805,208.734,210.749,976224.92353835,0
+EL.US,D,20200930,000000,211.77,215.838,211.343,214.152,1059641.397989,0
+EL.US,D,20201001,000000,215.571,216.435,213.239,215.412,914145.34392262,0
+EL.US,D,20201002,000000,213.07,216.622,211.75,214.658,736721.55463739,0
+EL.US,D,20201005,000000,217.505,218.874,216.008,217.882,835392.34667559,0
+EL.US,D,20201006,000000,217.832,218.844,212.763,213.566,909459.69328078,0
+EL.US,D,20201007,000000,215.302,217.972,214.955,217.326,790284.51822311,0
+EL.US,D,20201008,000000,218.071,220.591,217.148,220.006,793293.05063134,0
+EL.US,D,20201009,000000,220.363,222.021,218.339,220.383,754335.32762444,0
+EL.US,D,20201012,000000,222.178,224.322,220.383,222.764,833420.92644425,0
+EL.US,D,20201013,000000,219.926,220.998,217.842,218.844,870576.55365687,0
+EL.US,D,20201014,000000,221.584,221.584,217.316,218.666,871612.65795022,0
+EL.US,D,20201015,000000,217.307,219.45,216.215,217.714,910858.63565352,0
+EL.US,D,20201016,000000,219.261,221.395,218.419,219.926,954253.06206446,0
+EL.US,D,20201019,000000,220.403,222.05,217.218,218.17,746211.78618042,0
+EL.US,D,20201020,000000,219.748,223.388,218.537,221.484,598272.62237946,0
+EL.US,D,20201021,000000,222.446,229.431,221.434,228.291,1244149.6007743,0
+EL.US,D,20201022,000000,227.724,230.354,226.524,228.261,874779.42807642,0
+EL.US,D,20201023,000000,229.639,231.416,228.101,230.81,698843.27491666,0
+EL.US,D,20201026,000000,227.884,228.647,223.032,227.814,1205867.1597485,0
+EL.US,D,20201027,000000,229.144,229.144,226.027,226.703,1001861.449614,0
+EL.US,D,20201028,000000,222.555,223.33,216.265,216.415,1089831.541961,0
+EL.US,D,20201029,000000,216.415,221.087,215.015,218.944,1059817.7776109,0
+EL.US,D,20201030,000000,217.346,220.681,212.197,215.541,1438883.7900968,0
+EL.US,D,20201102,000000,229.164,233.36,216.285,219.648,2489049.0669127,0
+EL.US,D,20201103,000000,221.811,223.28,217.307,220.571,1686454.2589629,0
+EL.US,D,20201104,000000,222.575,226.574,221.226,223.478,995124.75594012,0
+EL.US,D,20201105,000000,226.653,233.172,225.423,232.407,1424196.9109502,0
+EL.US,D,20201106,000000,233.648,235.365,230.91,234.164,963535.6695954,0
+EL.US,D,20201109,000000,244.304,251.26,241.388,241.595,1949484.6536613,0
+EL.US,D,20201110,000000,242.091,245.524,241.585,242.717,1506906.8590296,0
+EL.US,D,20201111,000000,244.701,246.367,242.815,243.58,1275856.6094948,0
+EL.US,D,20201112,000000,243.232,246.07,242.309,244.8,906404.79822907,0
+EL.US,D,20201113,000000,245.297,250.793,244.929,250.326,937034.37943052,0
+EL.US,D,20201116,000000,253.898,254.9,248.134,253.501,1316501.5295709,0
+EL.US,D,20201117,000000,250.436,254.593,249.364,252.133,1009436.7024047,0
+EL.US,D,20201118,000000,252.599,252.926,245.524,245.614,1182672.7355237,0
+EL.US,D,20201119,000000,241.338,242.241,234.452,237.389,2644081.7151655,0
+EL.US,D,20201120,000000,237.825,239.78,235.542,236.039,1352436.6097997,0
+EL.US,D,20201123,000000,236.962,237.409,233.153,235.205,1709193.1198212,0
+EL.US,D,20201124,000000,236.505,242.081,236.129,241.198,1451966.1186258,0
+EL.US,D,20201125,000000,242.578,244.165,241.745,242.221,1095122.9306187,0
+EL.US,D,20201127,000000,242.261,242.945,237.984,241.844,641992.59517829,0
+EL.US,D,20201130,000000,239.76,241.883,236.248,241.238,3547206.8603104,0
+EL.US,D,20201201,000000,246.07,246.674,241.456,243.055,1549152.2981892,0
+EL.US,D,20201202,000000,241.02,243.232,240.137,241.238,948128.15370773,0
+EL.US,D,20201203,000000,240.306,243.997,240.048,241.378,1036430.8476275,0
+EL.US,D,20201204,000000,241.834,242.508,237.547,240.048,1159294.8764922,0
+EL.US,D,20201207,000000,238.847,242.002,237.974,241.665,1040209.4030708,0
+EL.US,D,20201208,000000,240.703,244.88,240.146,244.334,1035841.2357485,0
+EL.US,D,20201209,000000,243.967,245.157,241.238,242.548,1249180.9554751,0
+EL.US,D,20201210,000000,242.815,244.413,241.258,242.428,1060300.5538333,0
+EL.US,D,20201211,000000,241.665,243.828,239.918,241.655,791611.90086352,0
+EL.US,D,20201214,000000,244.275,245.594,242.765,243.332,1300115.3587524,0
+EL.US,D,20201215,000000,245.891,247.925,243.382,246.229,1281561.2304096,0
+EL.US,D,20201216,000000,247.35,254.851,246.288,254.364,1687069.0679307,0
+EL.US,D,20201217,000000,254.305,261.131,254.305,259.425,2380939.4453927,0
+EL.US,D,20201218,000000,260.775,262.599,254.98,256.964,2916682.9720914,0
+EL.US,D,20201221,000000,252.45,253.253,246.616,250.286,1963803.6553108,0
+EL.US,D,20201222,000000,250.693,254.642,250.316,253.174,956662.91164172,0
+EL.US,D,20201223,000000,254.265,257.45,252.667,255.307,610629.27474964,0
+EL.US,D,20201224,000000,256.974,257.272,255.605,256.607,290309.77096691,0
+EL.US,D,20201228,000000,259.96,260.437,258.076,259.415,633025.45519971,0
+EL.US,D,20201229,000000,262.511,262.758,258.303,258.383,744713.06333585,0
+EL.US,D,20201230,000000,259.018,259.871,257.49,258.253,564533.72041439,0
+EL.US,D,20201231,000000,258.552,262.222,257.649,261.757,712482.96305089,0
+EL.US,D,20210104,000000,256.706,260.238,249.285,250.733,1942208.742286,0
+EL.US,D,20210105,000000,250.733,254.642,250.703,254.514,1411345.387755,0
+EL.US,D,20210106,000000,252.251,256.964,252.033,254.027,1316977.2506082,0
+EL.US,D,20210107,000000,256.756,257.192,252.619,253.957,906051.03110167,0
+EL.US,D,20210108,000000,255.704,256.726,253.164,256.389,955862.65209996,0
+EL.US,D,20210111,000000,254.384,255.377,251.766,253.82,919261.36084196,0
+EL.US,D,20210112,000000,253.472,255.179,250.991,251.15,1275241.8005269,0
+EL.US,D,20210113,000000,249.563,254.345,248.361,252.39,1198095.3696647,0
+EL.US,D,20210114,000000,254.067,254.097,245.594,245.852,1090627.7699686,0
+EL.US,D,20210115,000000,245.336,246.964,244.007,244.979,2158344.330991,0
+EL.US,D,20210119,000000,244.85,245.941,241.784,244.304,1743805.8568274,0
+EL.US,D,20210120,000000,247.598,251.428,241.902,250.961,1316771.6423633,0
+EL.US,D,20210121,000000,250.653,254.573,249.463,251.011,849966.34286423,0
+EL.US,D,20210122,000000,251.368,251.963,245.554,245.664,1181150.8313574,0
+EL.US,D,20210125,000000,246.07,248.004,243.292,245.852,1090150.033164,0
+EL.US,D,20210126,000000,245.554,246.04,240.722,241.228,1005772.037803,0
+EL.US,D,20210127,000000,238.489,239.453,228.111,231.922,2641255.6096806,0
+EL.US,D,20210128,000000,233.867,243.103,232.329,241.001,1528636.8284506,0
+EL.US,D,20210129,000000,239.521,239.551,231.873,232.706,1180304.2091722,0
+EL.US,D,20210201,000000,234.849,239.244,233.777,237.825,1495798.9743827,0
+EL.US,D,20210202,000000,238.788,245.127,238.788,242.755,1299539.8572431,0
+EL.US,D,20210203,000000,242.678,245.316,242.171,244.472,1072303.4390761,0
+EL.US,D,20210204,000000,245.832,249.731,240.623,248.838,2155556.5250811,0
+EL.US,D,20210205,000000,271.093,272.333,263.105,268.275,3182812.6087179,0
+EL.US,D,20210208,000000,275.597,279.923,273.276,275.866,2519718.9634563,0
+EL.US,D,20210209,000000,274.467,276.868,269.843,274.704,1387981.6390933,0
+EL.US,D,20210210,000000,277.562,283.673,276.312,279.665,1652425.0865342,0
+EL.US,D,20210211,000000,279.189,285.409,277.869,284.934,1516227.7661356,0
+EL.US,D,20210212,000000,284.051,286.164,279.903,285.419,1709252.5849508,0
+EL.US,D,20210216,000000,287.097,292.604,286.064,290.817,1893936.1594745,0
+EL.US,D,20210217,000000,291.075,291.165,284.199,284.765,1494984.6044712,0
+EL.US,D,20210218,000000,282.889,284.616,281.987,283.158,925520.31771135,0
+EL.US,D,20210219,000000,283.188,285.172,279.943,280.42,913836.93155514,0
+EL.US,D,20210222,000000,279.249,285.013,278.891,280.707,1031483.1472616,0
+EL.US,D,20210223,000000,279.745,290.063,278.416,287.048,1657216.5649492,0
+EL.US,D,20210224,000000,283.753,293.337,283.753,289.428,1537404.4074856,0
+EL.US,D,20210225,000000,287.682,289.795,283.733,285.311,1024269.7246668,0
+EL.US,D,20210226,000000,285.579,286.422,279.913,281.61,1354781.9548295,0
+EL.US,D,20210301,000000,286.461,291.412,285.092,289.568,1062449.36157,0
+EL.US,D,20210302,000000,289.815,293.268,285.053,285.231,1325493.8666383,0
+EL.US,D,20210303,000000,285.261,289.578,284.536,285.231,1958202.8464021,0
+EL.US,D,20210304,000000,285.281,287.355,279.497,280.955,1680247.7120382,0
+EL.US,D,20210305,000000,283.575,289.358,281.203,288.535,1288249.5456729,0
+EL.US,D,20210308,000000,278.783,282.245,274.139,275.904,2672313.5413925,0
+EL.US,D,20210309,000000,280.498,281.342,275.211,275.856,2502446.862994,0
+EL.US,D,20210310,000000,277.582,282.335,277.116,281.015,1689374.0976183,0
+EL.US,D,20210311,000000,285.142,289.21,283.059,287.305,1577578.6459419,0
+EL.US,D,20210312,000000,288.198,289.676,284.556,284.904,1098827.9105626,0
+EL.US,D,20210315,000000,285.033,286.68,282.712,285.241,1438846.4984054,0
+EL.US,D,20210316,000000,286.084,289.588,284.169,284.616,842710.58916008,0
+EL.US,D,20210317,000000,284.825,288.932,283.723,286.422,1044456.6243668,0
+EL.US,D,20210318,000000,284.953,285.956,280.29,282.722,1402139.3793742,0
+EL.US,D,20210319,000000,282.81,284.854,279.833,280.985,4584997.3428521,0
+EL.US,D,20210322,000000,282.622,284.516,280.667,281.928,1587296.6591682,0
+EL.US,D,20210323,000000,279.675,281.878,275.876,277.096,1663529.9475306,0
+EL.US,D,20210324,000000,285.4,287.474,280.538,280.747,1531893.3002131,0
+EL.US,D,20210325,000000,279.06,282.434,276.877,281.908,1294738.2999926,0
+EL.US,D,20210326,000000,283.109,288.415,280.22,287.96,1499784.1459546,0
+EL.US,D,20210329,000000,287.682,291.582,285.866,286.214,1347906.1732252,0
+EL.US,D,20210330,000000,285.371,291.78,285.371,290.738,1037911.4285681,0
+EL.US,D,20210331,000000,291.879,293.557,286.521,286.531,1228209.9223702,0
+EL.US,D,20210401,000000,286.471,289.627,284.716,287.98,979941.99808495,0
+EL.US,D,20210405,000000,289.299,292.474,287.871,290.877,1051287.0512112,0
+EL.US,D,20210406,000000,291.204,295.272,290.599,290.609,1197665.0033873,0
+EL.US,D,20210407,000000,291.194,291.542,289.588,290.738,919250.27412287,0
+EL.US,D,20210408,000000,290.609,294.428,290.609,294.141,859247.94251162,0
+EL.US,D,20210409,000000,293.179,297.683,292.335,297.623,700625.21303987,0
+EL.US,D,20210412,000000,298.397,299.47,297.197,298.706,792532.09854818,0
+EL.US,D,20210413,000000,297.068,299.896,295.223,298.487,876689.36741096,0
+EL.US,D,20210414,000000,300.342,301.592,298.854,299.866,788493.50914791,0
+EL.US,D,20210415,000000,301.592,305.442,300.044,300.59,950598.47629821,0
+EL.US,D,20210416,000000,305.164,309.054,301.91,307.645,1796600.8131451,0
+EL.US,D,20210419,000000,306.216,307.188,302.684,304.579,1021158.3881361,0
+EL.US,D,20210420,000000,303.536,304.836,301.007,304.826,918176.87813801,0
+EL.US,D,20210421,000000,305.393,306.781,303.526,305.263,812276.53736807,0
+EL.US,D,20210422,000000,306.732,310.185,305.75,307.446,789933.77474636,0
+EL.US,D,20210423,000000,307.774,311.584,307.495,309.122,728316.81368184,0
+EL.US,D,20210426,000000,308.745,312.734,308.289,311.544,846448.82926129,0
+EL.US,D,20210427,000000,311.544,312.229,307.962,310.809,1059087.0620344,0
+EL.US,D,20210428,000000,311.296,312.288,309.818,310.809,868581.95210381,0
+EL.US,D,20210429,000000,310.74,313.608,310.294,312.03,1179736.7707314,0
+EL.US,D,20210430,000000,311.991,312.924,308.657,309.132,1662175.3520342,0
+EL.US,D,20210503,000000,297.891,299.856,282.325,284.626,5116042.1164227,0
+EL.US,D,20210504,000000,289.121,298.14,285.351,297.613,3322299.6610363,0
+EL.US,D,20210505,000000,291.363,292.742,289.538,289.825,1265400.8255072,0
+EL.US,D,20210506,000000,290.629,295.331,289.299,294.895,1138097.0695877,0
+EL.US,D,20210507,000000,295.431,301.285,294.161,298.834,1239715.9210209,0
+EL.US,D,20210510,000000,300.461,301.404,293.734,293.953,915448.53735775,0
+EL.US,D,20210511,000000,290.797,292.673,286.988,290.42,1704009.5747038,0
+EL.US,D,20210512,000000,288.694,289.23,283.545,285.757,1502565.9045632,0
+EL.US,D,20210513,000000,288.804,289.865,284.666,286.7,927011.98537105,0
+EL.US,D,20210514,000000,289.002,293.467,288.238,292.077,847938.48115388,0
+EL.US,D,20210517,000000,291.353,292.653,288.882,292.237,1025495.3110682,0
+EL.US,D,20210518,000000,292.355,294.786,290.361,291.8,1200517.3138446,0
+EL.US,D,20210519,000000,290.748,294.011,289.775,293.991,1004783.3040366,0
+EL.US,D,20210520,000000,294.409,297.128,292.732,293.537,1174092.6228299,0
+EL.US,D,20210521,000000,294.241,296.483,292.197,292.345,1002031.7819346,0
+EL.US,D,20210524,000000,293.208,299.637,293.11,297.96,955808.22638805,0
+EL.US,D,20210525,000000,299.48,302.763,299.013,300.65,1240600.8427812,0
+EL.US,D,20210526,000000,302.109,303.081,300.829,301.295,1034783.9659005,0
+EL.US,D,20210527,000000,301.91,302.396,299.191,299.558,1885219.9825008,0
+EL.US,D,20210528,000000,300.789,303.249,300.62,302.475,908467.9358638,0
+EL.US,D,20210601,000000,303.943,305.423,297.573,300.084,1360991.5254048,0
+EL.US,D,20210602,000000,300.63,302.585,298.844,299.667,821431.14368767,0
+EL.US,D,20210603,000000,298.14,299.52,295.084,298.893,1115222.1444496,0
+EL.US,D,20210604,000000,300.69,301.097,297.356,299.36,915434.426988,0
+EL.US,D,20210607,000000,299.191,299.886,297.553,298.973,824888.18427737,0
+EL.US,D,20210608,000000,299.737,300.362,295.966,296.066,825910.17820097,0
+EL.US,D,20210609,000000,294.855,296.513,293.684,293.924,908285.50894055,0
+EL.US,D,20210610,000000,295.391,295.748,293.417,294.36,854503.83462365,0
+EL.US,D,20210611,000000,296.036,297.455,294.895,296.264,913823.82906895,0
+EL.US,D,20210614,000000,296.274,300.104,296.066,299.23,1141092.4995097,0
+EL.US,D,20210615,000000,299.31,302.217,298.467,298.824,961124.8121346,0
+EL.US,D,20210616,000000,299.697,300.144,293.614,295.064,1166923.5471113,0
+EL.US,D,20210617,000000,294.27,297.773,291.492,295.947,1693926.7076311,0
+EL.US,D,20210618,000000,295.878,296.84,290.619,291.987,1926101.755212,0
+EL.US,D,20210621,000000,293.654,297.823,292.752,297.505,993367.0070222,0
+EL.US,D,20210622,000000,297.306,297.743,295.957,296.553,720785.90776749,0
+EL.US,D,20210623,000000,296.046,299.36,295.431,298.397,886982.88214641,0
+EL.US,D,20210624,000000,299.607,304.856,298.318,304.639,1821040.9814424,0
+EL.US,D,20210625,000000,305.918,312.814,305.273,311.792,2151496.7701262,0
+EL.US,D,20210628,000000,313.161,313.608,309.471,310.402,1425389.2371944,0
+EL.US,D,20210629,000000,310.185,314.144,310.175,313.33,939172.10044823,0
+EL.US,D,20210630,000000,311.137,314.591,310.929,313.895,1090373.783313,0
+EL.US,D,20210701,000000,315.791,316.048,311.702,312.904,1210375.4228849,0
+EL.US,D,20210702,000000,313.389,314.728,312.149,313.379,628406.32487242,0
+EL.US,D,20210706,000000,313.251,316.218,312.664,314.838,1072385.0776439,0
+EL.US,D,20210707,000000,315.998,317.656,314.698,314.948,745132.34289425,0
+EL.US,D,20210708,000000,310.572,310.73,303.805,309.441,1533010.0351907,0
+EL.US,D,20210709,000000,310.72,313.905,309.936,313.687,636596.38663099,0
+EL.US,D,20210712,000000,313.052,317.973,312.636,316.266,846051.72314108,0
+EL.US,D,20210713,000000,315.791,318.549,315.691,316.415,869729.93147164,0
+EL.US,D,20210714,000000,320.711,322.458,319.154,322.249,1492746.0950981,0
+EL.US,D,20210715,000000,321.902,323.272,319.848,322.646,864753.00248273,0
+EL.US,D,20210716,000000,324.056,324.313,319.333,320.225,696461.64607892,0
+EL.US,D,20210719,000000,315.761,317.437,309.579,311.951,1370584.5610703,0
+EL.US,D,20210720,000000,312.367,320.741,311.951,319.194,798361.69702364,0
+EL.US,D,20210721,000000,320.761,321.347,318.32,318.827,684619.0143212,0
+EL.US,D,20210722,000000,318.45,322.527,316.535,322.269,771252.65307578,0
+EL.US,D,20210723,000000,322.527,329.285,322.527,329.155,782108.56683428,0
+EL.US,D,20210726,000000,328.342,329.314,326.02,328.927,757627.07531131,0
+EL.US,D,20210727,000000,328.262,328.441,323.609,325.444,1002713.111217,0
+EL.US,D,20210728,000000,327.121,327.458,325.346,326.526,661483.04734262,0
+EL.US,D,20210729,000000,328.332,332.122,327.707,329.195,854915.05111362,0
+EL.US,D,20210730,000000,328.937,331.377,327.775,329.432,728539.55594725,0
+EL.US,D,20210802,000000,327.885,329.422,322.854,323.351,1073819.295941,0
+EL.US,D,20210803,000000,323.866,323.966,320.157,323.222,696812.38955566,0
+EL.US,D,20210804,000000,322.239,323.579,320.344,321.496,817442.9484651,0
+EL.US,D,20210805,000000,323.262,325.673,322.071,324.363,779378.21028691,0
+EL.US,D,20210806,000000,325.653,326.07,323.499,324.502,557697.24626864,0
+EL.US,D,20210809,000000,324.512,324.512,321.039,322.17,735826.55404157,0
+EL.US,D,20210810,000000,322.686,323.44,319.927,323.4,538917.35200979,0
+EL.US,D,20210811,000000,323.679,325.444,322.041,323.272,562932.19344733,0
+EL.US,D,20210812,000000,322.894,323.866,320.344,322.468,677033.68269493,0
+EL.US,D,20210813,000000,321.833,323.846,321.724,322.289,657667.20020775,0
+EL.US,D,20210816,000000,322.151,324.106,318.54,323.659,1073259.9205686,0
+EL.US,D,20210817,000000,321.704,322.359,316.555,318.35,1093164.6128737,0
+EL.US,D,20210818,000000,315.334,318.53,313.757,314.878,1719386.8540848,0
+EL.US,D,20210819,000000,314.878,326.456,312.874,323.083,2360483.4407838,0
+EL.US,D,20210820,000000,322.934,326.347,322.537,325.841,971249.00243301,0
+EL.US,D,20210823,000000,327.855,335.515,327.379,331.864,1106926.2549178,0
+EL.US,D,20210824,000000,332.022,334.493,329.879,333.164,663139.00002159,0
+EL.US,D,20210825,000000,335.268,335.773,330.128,330.912,792265.00940642,0
+EL.US,D,20210826,000000,332.906,334.711,331.031,332.062,615084.12005765,0
+EL.US,D,20210827,000000,333.223,337.291,332.171,336.328,880965.81732994,0
+EL.US,D,20210830,000000,338.273,340.892,338.273,339.484,873828.99388514,0
+EL.US,D,20210831,000000,340.06,340.774,336.17,336.527,1282897.6840019,0
+EL.US,D,20210901,000000,337.727,343.283,337.271,340.307,692613.54667033,0
+EL.US,D,20210902,000000,341.537,343.78,338.64,340.06,702157.19604171,0
+EL.US,D,20210903,000000,339.187,340.664,336.527,337.857,747752.84013426,0
+EL.US,D,20210907,000000,337.301,338.372,331.427,333.64,982910.21515103,0
+EL.US,D,20210908,000000,333.064,333.728,329.452,332.846,910482.69508794,0
+EL.US,D,20210909,000000,333.381,334.771,332.757,333.561,904473.69333989,0
+EL.US,D,20210910,000000,337.301,337.638,331.536,331.804,620236.42078492,0
+EL.US,D,20210913,000000,334.731,334.949,325.395,329.056,835324.81847747,0
+EL.US,D,20210914,000000,329.999,330.128,326.198,326.972,852770.27491103,0
+EL.US,D,20210915,000000,327.151,327.765,319.283,322.448,1705887.2617646,0
+EL.US,D,20210916,000000,321.724,322.219,316.386,319.373,1031884.2849161,0
+EL.US,D,20210917,000000,316.981,319.829,314.848,316.168,1682646.4748964,0
+EL.US,D,20210920,000000,307.833,309.956,304.489,306.99,1903322.5790115,0
+EL.US,D,20210921,000000,309.362,311.514,307.625,307.952,964397.41003395,0
+EL.US,D,20210922,000000,310.72,316.733,308.975,314.858,1448239.9731272,0
+EL.US,D,20210923,000000,317.258,320.692,317.001,317.576,1266467.1663071,0
+EL.US,D,20210924,000000,316.247,317.805,314.262,316.912,901293.8207275,0
+EL.US,D,20210927,000000,315.275,318.549,314.321,314.977,764432.30506689,0
+EL.US,D,20210928,000000,313.261,314.262,304.42,305.938,1181871.4680985,0
+EL.US,D,20210929,000000,306.633,307.308,301.939,302.832,1002599.2203755,0
+EL.US,D,20210930,000000,304.35,304.796,296.274,296.443,1705799.5758954,0
+EL.US,D,20211001,000000,299.955,308.637,298.16,307.07,1372480.3900351,0
+EL.US,D,20211004,000000,305.363,307.535,298.784,302.634,1341353.9222417,0
+EL.US,D,20211005,000000,306.315,312.556,303.973,309.539,1635753.68467,0
+EL.US,D,20211006,000000,303.477,310.334,303.249,309.907,1075594.1788794,0
+EL.US,D,20211007,000000,312.664,315.661,310.542,311.137,809545.17293715,0
+EL.US,D,20211008,000000,311.961,312.407,307.833,308.081,595473.72975043,0
+EL.US,D,20211011,000000,308.309,311.058,305.809,306.355,784254.35092042,0
+EL.US,D,20211012,000000,307.01,310.035,304.242,305.492,855147.87221456,0
+EL.US,D,20211013,000000,306.781,312.487,306.077,311.345,1020605.0600649,0
+EL.US,D,20211014,000000,314.014,318.202,313.865,315.831,957435.95832752,0
+EL.US,D,20211015,000000,318.202,318.787,315.076,317.08,844838.23134224,0
+EL.US,D,20211018,000000,312.664,315.115,311.058,314.659,861179.04740079,0
+EL.US,D,20211019,000000,314.014,315.374,306.901,308.795,1243023.7948446,0
+EL.US,D,20211020,000000,311.226,311.316,300.452,300.71,2866005.5791203,0
+EL.US,D,20211021,000000,302.426,315.532,301.682,314.074,1979607.2694352,0
+EL.US,D,20211022,000000,314.678,325.037,314.611,323.826,1464561.6393982,0
+EL.US,D,20211025,000000,323.709,327.121,319.481,326.228,1429459.0709849,0
+EL.US,D,20211026,000000,327.151,329.779,325.603,327.2,1215200.1614571,0
+EL.US,D,20211027,000000,328.362,329.383,321.397,321.594,782314.17507926,0
+EL.US,D,20211028,000000,322.061,323.489,319.967,321.714,953324.80131137,0
+EL.US,D,20211029,000000,319.977,323.212,318.896,320.563,1149030.5903799,0
+EL.US,D,20211101,000000,322.696,324.373,316.643,321.377,1271379.5907486,0
+EL.US,D,20211102,000000,312.487,337.707,309.768,334.681,2715067.9617467,0
+EL.US,D,20211103,000000,331.109,337.281,327.21,336.418,1518496.5120154,0
+EL.US,D,20211104,000000,338.025,338.025,333.074,335.802,852415.49990007,0
+EL.US,D,20211105,000000,336.695,346.29,336.18,345.437,1333357.3741254,0
+EL.US,D,20211108,000000,346.994,349.346,341.111,345.327,805089.31974558,0
+EL.US,D,20211109,000000,344.97,345.606,341.547,343.036,681468.37033187,0
+EL.US,D,20211110,000000,341.428,346.895,339.524,341.091,1043484.0167373,0
+EL.US,D,20211111,000000,341.736,343.551,336.498,340.407,873605.24373619,0
+EL.US,D,20211112,000000,342.222,342.818,339.534,342.688,1077605.9144529,0
+EL.US,D,20211115,000000,343.076,346.597,342.579,344.028,1057458.3222114,0
+EL.US,D,20211116,000000,343.909,347.729,343.155,346.24,807158.50468163,0
+EL.US,D,20211117,000000,348.751,352.363,344.743,350.339,1215940.9558692,0
+EL.US,D,20211118,000000,343.929,344.445,338.065,343.165,1867327.0257694,0
+EL.US,D,20211119,000000,346.27,350.795,342.222,348.751,1575304.8606445,0
+EL.US,D,20211122,000000,349.872,353.662,346.18,346.39,1046490.5333785,0
+EL.US,D,20211123,000000,345.07,347.024,342.064,345.694,1119676.9897576,0
+EL.US,D,20211124,000000,344.356,346.498,342.718,345.149,1028457.4808329,0
+EL.US,D,20211126,000000,337.509,341.815,330.186,330.465,1397669.4158129,0
+EL.US,D,20211129,000000,333.571,339.027,331.189,336.695,1793384.6567248,0
+EL.US,D,20211130,000000,334.998,335.148,327.885,328.798,3513352.0517366,0
+EL.US,D,20211201,000000,331.695,333.768,321.892,322.121,1321135.7781515,0
+EL.US,D,20211202,000000,324.433,333.193,323.291,331.367,1057529.8819438,0
+EL.US,D,20211203,000000,335.961,343.929,326.933,331.993,1478313.2026069,0
+EL.US,D,20211206,000000,334.255,340.317,334.007,338.184,1368408.5404776,0
+EL.US,D,20211207,000000,343.83,354.218,343.83,350.159,1357577.8238079,0
+EL.US,D,20211208,000000,350.119,353.483,347.769,352.64,953636.23732951,0
+EL.US,D,20211209,000000,351.876,357.462,351.668,352.333,1003874.1930711,0
+EL.US,D,20211210,000000,355.636,359.129,351.806,357.829,850171.95110921,0
+EL.US,D,20211213,000000,356.638,358.901,354.415,356.787,1127588.8756552,0
+EL.US,D,20211214,000000,354.475,354.475,349.396,353.245,1151202.5794384,0
+EL.US,D,20211215,000000,352.739,361.728,351.549,361.521,1050566.4144702,0
+EL.US,D,20211216,000000,363.108,365.597,356.668,359.109,1402773.3381296,0
+EL.US,D,20211217,000000,356.609,358.167,340.07,342.549,2583265.0136428,0
+EL.US,D,20211220,000000,338.829,342.738,336.785,342.133,1136268.768821,0
+EL.US,D,20211221,000000,345.546,350.426,343.879,349.276,1001932.0014628,0
+EL.US,D,20211222,000000,349.832,358.335,349.772,358.137,1069157.8345045,0
+EL.US,D,20211223,000000,358.335,364.328,358.335,362.383,907078.06444304,0
+EL.US,D,20211227,000000,362.393,366.144,362.393,365.627,558543.86845387,0
+EL.US,D,20211228,000000,366.293,367.175,363.97,364.18,544657.24884895,0
+EL.US,D,20211229,000000,364.18,368.069,363.782,366.431,579118.80332213,0
+EL.US,D,20211230,000000,366.352,368.694,363.485,363.723,510216.8599304,0
+EL.US,D,20211231,000000,364.04,367.681,363.832,366.55,619141.85924544,0
+EL.US,D,20220103,000000,364.863,370.509,363.296,366.64,1037354.0689628,0
+EL.US,D,20220104,000000,368.446,370.291,364.516,368.197,1022800.2304453,0
+EL.US,D,20220105,000000,363.385,365.033,352.59,352.6,2095708.3996536,0
+EL.US,D,20220106,000000,353.483,354.048,349.525,351.886,1107153.0287175,0
+EL.US,D,20220107,000000,351.499,353.93,346.617,351.429,945781.80079437,0
+EL.US,D,20220110,000000,346.053,346.15,330.078,332.578,1881923.1953962,0
+EL.US,D,20220111,000000,332.687,337.589,328.302,337.212,1039926.1877922,0
+EL.US,D,20220112,000000,340.584,346.003,338.977,342.143,1605629.0531291,0
+EL.US,D,20220113,000000,342.143,343.373,328.719,331.089,1268306.5537929,0
+EL.US,D,20220114,000000,327.131,327.895,315.503,318.877,2573372.6365618,0
+EL.US,D,20220118,000000,311.604,314.024,306.375,307.883,2470504.0095218,0
+EL.US,D,20220119,000000,311.792,315.93,305.968,306.474,2056991.5608161,0
+EL.US,D,20220120,000000,308.299,312.655,297.108,298.09,2056528.9422649,0
+EL.US,D,20220121,000000,297.048,299.588,293.834,294.091,2262070.6669354,0
+EL.US,D,20220124,000000,291.105,300.739,280.747,298.814,2668905.8870969,0
+EL.US,D,20220125,000000,294.915,297.346,290.053,291.314,1834540.5737627,0
+EL.US,D,20220126,000000,295.491,301.434,286.293,289.685,1853063.4577153,0
+EL.US,D,20220127,000000,295.203,301.89,291.343,295.253,2242998.4864458,0
+EL.US,D,20220128,000000,291.997,301.156,289.131,300.799,1957552.7615098,0
+EL.US,D,20220131,000000,299.597,308.745,299.597,308.715,1529925.911516,0
+EL.US,D,20220201,000000,308.965,313.121,305.75,311.921,1744221.1048517,0
+EL.US,D,20220202,000000,314.144,316.386,309.122,316.028,2269283.0816467,0
+EL.US,D,20220203,000000,301.82,314.838,296.999,300.134,2419027.3648926,0
+EL.US,D,20220204,000000,306.831,313.836,302.019,310.265,2605088.7162343,0
+EL.US,D,20220207,000000,312.417,315.384,308.349,311.336,1354690.2374262,0
+EL.US,D,20220208,000000,308.071,312.387,307.06,311.981,1259887.7024676,0
+EL.US,D,20220209,000000,316.535,321.506,313.915,316.882,1334199.9647764,0
+EL.US,D,20220210,000000,310.482,316.178,307.754,312.497,1432321.4602777,0
+EL.US,D,20220211,000000,310.225,312.387,297.148,297.803,2001843.1964001,0
+EL.US,D,20220214,000000,297.803,302.139,296.701,300.858,1365891.8552436,0
+EL.US,D,20220215,000000,306.683,308.518,303.101,304.499,1341118.07749,0
+EL.US,D,20220216,000000,302.982,307.07,299.945,305.611,993736.90028647,0
+EL.US,D,20220217,000000,304.073,306.94,300.392,301.295,1046556.0458095,0
+EL.US,D,20220218,000000,302.119,304.093,297.881,300.005,1035045.007741,0
+EL.US,D,20220222,000000,297.048,298.784,290.659,292.762,1950059.147287,0
+EL.US,D,20220223,000000,297.098,297.167,287.721,288.058,1413704.8431547,0
+EL.US,D,20220224,000000,279.199,290.778,276.619,290.242,2018429.9360458,0
+EL.US,D,20220225,000000,292.454,298.387,290.758,297.98,934019.79972096,0
+EL.US,D,20220228,000000,293.208,295.858,290.232,294.011,1529629.5937512,0
+EL.US,D,20220301,000000,292.683,292.683,280.165,283.356,2036300.7193391,0
+EL.US,D,20220302,000000,287.206,291.755,285.499,289.468,1070605.1552879,0
+EL.US,D,20220303,000000,292.097,293.664,283.782,289.915,1572012.105074,0
+EL.US,D,20220304,000000,284.536,287.434,281.63,283.455,1625158.812752,0
+EL.US,D,20220307,000000,282.849,283.276,260.755,261.805,2475024.3672609,0
+EL.US,D,20220308,000000,260.496,276.886,260.179,267.729,2645402.0426211,0
+EL.US,D,20220309,000000,280.767,281.719,273.94,275.508,1447229.0659228,0
+EL.US,D,20220310,000000,272.68,273.975,267.838,271.222,1525289.6471683,0
+EL.US,D,20220311,000000,275.944,276.818,262.005,262.163,1872596.2409889,0
+EL.US,D,20220314,000000,263.989,264.177,246.477,248.421,2900294.7855058,0
+EL.US,D,20220315,000000,253.074,257.956,250.793,256.875,2191135.8224155,0
+EL.US,D,20220316,000000,262.302,270.245,260.943,268.761,2022181.2786333,0
+EL.US,D,20220317,000000,267.411,272.283,266.361,270.26,1700783.3394479,0
+EL.US,D,20220318,000000,271.53,277.006,269.138,274.704,2033256.9110065,0
+EL.US,D,20220321,000000,273.504,276.579,268.339,271.827,1271347.3384749,0
+EL.US,D,20220322,000000,276.5,280.637,274.704,279.695,1655802.5043232,0
+EL.US,D,20220323,000000,277.126,278.793,271.113,271.292,1037685.662652,0
+EL.US,D,20220324,000000,273.712,274.634,270.934,274.516,842673.29746858,0
+EL.US,D,20220325,000000,276.729,278.336,270.428,272.74,989710.40548884,0
+EL.US,D,20220328,000000,274.506,275.597,269.753,275.449,1079581.3662184,0
+EL.US,D,20220329,000000,286.074,287.325,279.477,282.702,1220444.1795878,0
+EL.US,D,20220330,000000,280.915,281.277,275.046,276.976,1203922.9523731,0
+EL.US,D,20220331,000000,276.401,277.229,270.19,270.19,1448569.5510493,0
+EL.US,D,20220401,000000,273.057,274.764,269.991,272.264,1199586.0294409,0
+EL.US,D,20220404,000000,272.174,277.413,270.101,276.441,1304143.8693171,0
+EL.US,D,20220405,000000,271.947,274.614,269.426,270.527,1024187.0782154,0
+EL.US,D,20220406,000000,266.509,266.509,258.998,262.659,2056074.386782,0
+EL.US,D,20220407,000000,265.774,269.248,260.878,264.932,1803365.7275586,0
+EL.US,D,20220408,000000,265.547,268.335,264.167,264.555,1087418.6687331,0
+EL.US,D,20220411,000000,261.935,263.939,258.512,260.228,1324900.2232251,0
+EL.US,D,20220412,000000,263.115,267.551,259.166,260.645,1296562.569225,0
+EL.US,D,20220413,000000,261.785,265.566,260.373,264.495,975193.85866277,0
+EL.US,D,20220414,000000,264.912,268.577,261.628,261.805,1565028.4799294,0
+EL.US,D,20220418,000000,261.052,264.207,260.348,262.055,1100094.8201899,0
+EL.US,D,20220419,000000,260.328,274.06,260.328,272.413,1794897.4899391,0
+EL.US,D,20220420,000000,280.915,283.555,275.647,276.084,1584162.1413157,0
+EL.US,D,20220421,000000,278.693,281.392,269.073,269.823,956057.17362585,0
+EL.US,D,20220422,000000,271.32,273.801,261.478,261.975,1507295.9020815,0
+EL.US,D,20220425,000000,260.982,266.678,255.739,266.122,1415820.3907342,0
+EL.US,D,20220426,000000,263.869,263.999,252.777,252.777,1362652.5175016,0
+EL.US,D,20220427,000000,253.393,261.042,253.194,257.609,1453853.8845222,0
+EL.US,D,20220428,000000,260.248,272.561,260.07,270.2,1494222.6445044,0
+EL.US,D,20220429,000000,266.311,270.328,260.775,261.995,1523969.3197128,0
+EL.US,D,20220502,000000,259.068,261.345,251.378,258.592,2732162.6747035,0
+EL.US,D,20220503,000000,225.72,250.029,225.71,243.599,4841544.0226486,0
+EL.US,D,20220504,000000,244.81,256.171,241.148,255.247,2213876.699041,0
+EL.US,D,20220505,000000,248.858,250.525,236.426,239.938,2610829.620957,0
+EL.US,D,20220506,000000,237.696,240.831,232.427,238.421,1847474.7434092,0
+EL.US,D,20220509,000000,233.26,238.421,230.186,231.753,1992887.1431406,0
+EL.US,D,20220510,000000,235.494,236.625,225.423,227.884,2258096.5820825,0
+EL.US,D,20220511,000000,230.701,237.389,226.881,227.694,1738043.7865501,0
+EL.US,D,20220512,000000,225.294,233.37,223.627,229.193,2183201.7630796,0
+EL.US,D,20220513,000000,232.686,239.621,232.329,238.509,1807029.3842769,0
+EL.US,D,20220516,000000,236.743,238.073,232.815,233.54,1572189.4925795,0
+EL.US,D,20220517,000000,239.096,241.09,232.918,240.683,2177074.8389558,0
+EL.US,D,20220518,000000,236.139,236.555,226.644,227.337,2157540.0399151,0
+EL.US,D,20220519,000000,226.683,237.229,225.93,233.54,2200605.8962874,0
+EL.US,D,20220520,000000,235.295,237.012,227.694,235.355,1805902.5704636,0
+EL.US,D,20220523,000000,238.312,238.312,229.501,234.749,1511653.9905682,0
+EL.US,D,20220524,000000,233.44,234.382,226.007,230.245,1675539.8879582,0
+EL.US,D,20220525,000000,228.37,231.059,223.935,230.294,1361264.6618479,0
+EL.US,D,20220526,000000,233.638,239.611,231.961,238.519,1197649.8851339,0
+EL.US,D,20220527,000000,245.164,253.221,241.792,250.515,1830223.2491653,0
+EL.US,D,20220531,000000,252.325,261.486,250.296,253.29,3754694.7250024,0
+EL.US,D,20220601,000000,255.986,259.925,248.862,249.083,1564216.9416054,0
+EL.US,D,20220602,000000,251.769,263.177,250.58,262.988,1949453.8662,0
+EL.US,D,20220603,000000,258.045,263.545,257.845,262.809,1823470.1920576,0
+EL.US,D,20220606,000000,266.449,268.33,263.068,264.262,1353139.9221403,0
+EL.US,D,20220607,000000,259.418,270.22,259.418,269.871,1508300.3820979,0
+EL.US,D,20220608,000000,266.091,271.259,264.813,266.429,1510443.8267537,0
+EL.US,D,20220609,000000,265.028,265.067,257.319,257.408,1634760.60069,0
+EL.US,D,20220610,000000,252.385,252.972,247.392,248.148,1327034.5356796,0
+EL.US,D,20220613,000000,239.584,242.369,234.79,236.988,1662425.3129768,0
+EL.US,D,20220614,000000,236.749,245.442,236.729,239.494,1316896.4043898,0
+EL.US,D,20220615,000000,240.25,247.988,236.734,241.822,1615200.1601531,0
+EL.US,D,20220616,000000,235.685,238.689,228.955,231.876,1593618.929861,0
+EL.US,D,20220617,000000,231.756,239.464,231.656,236.56,1951299.7219168,0
+EL.US,D,20220621,000000,240.628,246.626,236.331,245.442,1734594.652178,0
+EL.US,D,20220622,000000,243.443,248.626,242.25,246.587,1238241.435979,0
+EL.US,D,20220623,000000,248.834,257.438,248.834,257.179,1777405.2339492,0
+EL.US,D,20220624,000000,260.541,268.857,259.278,268.757,2125779.3340822,0
+EL.US,D,20220627,000000,267.206,268.439,260.054,261.466,1420076.3207065,0
+EL.US,D,20220628,000000,259.696,267.166,254.941,255.996,1712477.5607218,0
+EL.US,D,20220629,000000,255.229,256.732,251.808,255.618,1040579.0422378,0
+EL.US,D,20220630,000000,251.739,255.519,247.313,253.31,1320156.8129353,0
+EL.US,D,20220701,000000,253.091,255.777,249.381,255.151,949640.48714523,0
+EL.US,D,20220705,000000,248.376,257.95,247.89,257.647,1120129.79357,0
+EL.US,D,20220706,000000,258.483,260.551,255.618,255.866,1324150.1347801,0
+EL.US,D,20220707,000000,256.812,258.612,254.743,257.955,1024541.4113042,0
+EL.US,D,20220708,000000,255.648,255.896,247.437,250.137,1364595.0855591,0
+EL.US,D,20220711,000000,248.198,249.958,243.493,244.279,1375791.8693924,0
+EL.US,D,20220712,000000,242.668,245.975,241.215,242.996,1219855.2653099,0
+EL.US,D,20220713,000000,238.092,247.481,237.246,244.129,1042801.9109686,0
+EL.US,D,20220714,000000,241.693,243.364,239.385,242.678,911271.62136354,0
+EL.US,D,20220715,000000,245.452,246.725,243.264,244.229,795981.04166762,0
+EL.US,D,20220718,000000,247.531,252.972,243.592,244.457,894403.55643101,0
+EL.US,D,20220719,000000,248.258,254.265,246.059,254.036,1063687.4265788,0
+EL.US,D,20220720,000000,254.225,257.314,252.047,256.424,1014098.6534991,0
+EL.US,D,20220721,000000,256.702,261.427,255.369,261.168,1245685.1809284,0
+EL.US,D,20220722,000000,261.934,264.381,256.562,258.711,805227.41150815,0
+EL.US,D,20220725,000000,258.453,259.656,252.668,257.309,589553.84937579,0
+EL.US,D,20220726,000000,254.026,254.563,249.351,250.476,975936.89353308,0
+EL.US,D,20220727,000000,253.808,262.959,252.495,262.014,1262125.964445,0
+EL.US,D,20220728,000000,263.645,270.438,259.428,269.842,1461028.9823444,0
+EL.US,D,20220729,000000,271.174,272.686,269.583,271.641,1383321.0706249,0
+EL.US,D,20220801,000000,268.927,273.224,266.803,272.049,1386843.8802282,0
+EL.US,D,20220802,000000,269.055,271.891,265.743,266.957,1295116.1112262,0
+EL.US,D,20220803,000000,268.101,268.837,263.5,268.121,1357736.4648076,0
+EL.US,D,20220804,000000,268.091,272.462,267.111,271.851,848715.6113366,0
+EL.US,D,20220805,000000,267.315,270.528,265.038,269.295,1004542.630303,0
+EL.US,D,20220808,000000,267.982,271.921,266.997,268.717,1109213.5074192,0
+EL.US,D,20220809,000000,267.305,267.732,263.585,264.212,1046500.6599784,0
+EL.US,D,20220810,000000,268.598,272.661,268.598,271.045,801277.32048897,0
+EL.US,D,20220811,000000,273.322,275.093,267.932,268.917,1027210.6634436,0
+EL.US,D,20220812,000000,272.438,273.959,269.334,273.91,1086053.8493082,0
+EL.US,D,20220815,000000,271.921,275.61,270.965,274.895,1044079.7337442,0
+EL.US,D,20220816,000000,273.522,276.605,271.631,274.635,1083029.7022515,0
+EL.US,D,20220817,000000,271.612,276.67,270.348,275.043,1206999.6242149,0
+EL.US,D,20220818,000000,269.553,282.931,266.748,280.117,2463706.6549379,0
+EL.US,D,20220819,000000,278.694,279.291,270.24,271.821,1456511.8637521,0
+EL.US,D,20220822,000000,266.002,269.115,263.327,263.853,1236960.5970993,0
+EL.US,D,20220823,000000,262.232,266.509,262.152,264.142,928703.69776509,0
+EL.US,D,20220824,000000,264.58,266.056,262.402,264.013,1181056.1020082,0
+EL.US,D,20220825,000000,265.535,276.078,265.146,275.84,1172388.8241572,0
+EL.US,D,20220826,000000,276.705,277.829,260.148,260.481,1150878.9749957,0
+EL.US,D,20220829,000000,257.319,263.107,257.319,258.453,782764.47344714,0
+EL.US,D,20220830,000000,259.938,261.782,254.016,256.329,984429.98522547,0
+EL.US,D,20220831,000000,257.506,258.557,253.567,253.607,1497133.2062355,0
+EL.US,D,20220901,000000,251.394,251.982,246.33,250.417,1860311.2781507,0
+EL.US,D,20220902,000000,254.584,255.018,246.1,247.566,1030757.6952512,0
+EL.US,D,20220906,000000,248.563,250.395,244.146,245.402,1444130.2215606,0
+EL.US,D,20220907,000000,246.33,249.101,243.189,247.237,1785544.189894,0
+EL.US,D,20220908,000000,244.545,248.952,242.661,247.187,1574560.3738866,0
+EL.US,D,20220909,000000,249.3,253.268,249.221,252.132,1583613.8718556,0
+EL.US,D,20220912,000000,253.209,259.489,252.87,254.644,1349501.8089871,0
+EL.US,D,20220913,000000,247.247,249.929,244.176,244.515,1231170.4038915,0
+EL.US,D,20220914,000000,244.914,247.207,241.943,245.392,1040692.8711189,0
+EL.US,D,20220915,000000,243.119,248.338,242.636,244.037,1287469.39946,0
+EL.US,D,20220916,000000,241.086,241.773,236.908,238.653,1701899.1368108,0
+EL.US,D,20220919,000000,235.572,240.936,235.28,240.926,1039224.4110008,0
+EL.US,D,20220920,000000,238.294,240.707,236.739,238.773,1159787.5946229,0
+EL.US,D,20220921,000000,244.814,246.678,237.138,237.138,1283986.821912,0
+EL.US,D,20220922,000000,235.941,236.918,232.292,234.197,1113362.589084,0
+EL.US,D,20220923,000000,231.285,232.701,224.875,228.324,1398655.1010844,0
+EL.US,D,20220926,000000,227.178,233.628,224.845,231.754,1635821.4406331,0
+EL.US,D,20220927,000000,234.815,235.443,223.05,225.393,2156906.1184377,0
+EL.US,D,20220928,000000,225.493,228.245,223.579,227.447,1582475.4140454,0
+EL.US,D,20220929,000000,224.616,225.942,215.852,218.684,1843803.1383797,0
+EL.US,D,20220930,000000,217.198,220.438,215.199,215.244,1698937.1404113,0
+EL.US,D,20221003,000000,217.198,220.453,212.433,218.425,2115531.4521713,0
+EL.US,D,20221004,000000,222.931,226.769,222.856,226.57,1580904.6431813,0
+EL.US,D,20221005,000000,223.409,226.43,220.339,225.553,1228267.5872372,0
+EL.US,D,20221006,000000,224.875,230.897,224.865,228.404,1925629.6681062,0
+EL.US,D,20221007,000000,225.393,225.943,218.135,219.102,1391638.7906155,0
+EL.US,D,20221010,000000,219.142,219.571,213.539,216.241,933024.853671,0
+EL.US,D,20221011,000000,215.005,218.056,210.02,213.4,1555034.0671105,0
+EL.US,D,20221012,000000,215.414,215.623,211.177,214.447,1807902.0970209,0
+EL.US,D,20221013,000000,208.435,214.995,205.564,212.612,1869526.2666108,0
+EL.US,D,20221014,000000,215.155,216.5,208.156,208.674,1404806.7854456,0
+EL.US,D,20221017,000000,211.137,214.367,210.289,212.333,1283977.7944932,0
+EL.US,D,20221018,000000,218.415,219.631,212.682,214.586,2093428.3188626,0
+EL.US,D,20221019,000000,213.799,213.849,205.982,206.66,1895980.6157614,0
+EL.US,D,20221020,000000,205.673,209.452,200.12,200.34,2880927.1699492,0
+EL.US,D,20221021,000000,200.489,202.573,196.357,201.187,2592278.4642634,0
+EL.US,D,20221024,000000,201.187,201.785,192.892,196.192,3050240.4209641,0
+EL.US,D,20221025,000000,198.037,204.647,196.621,204.497,2071822.6966323,0
+EL.US,D,20221026,000000,201.097,208.744,200.529,205.374,1496188.3364053,0
+EL.US,D,20221027,000000,205.683,206.969,203.131,203.809,1240943.0862216,0
+EL.US,D,20221028,000000,202.962,207.169,202.179,205.813,2056875.2972601,0
+EL.US,D,20221031,000000,203.749,203.854,197.967,199.881,2644646.5204855,0
+EL.US,D,20221101,000000,205.285,209.168,202.897,206.132,3052133.169764,0
+EL.US,D,20221102,000000,190.983,196.89,187.279,189.383,7689309.552687,0
+EL.US,D,20221103,000000,187.419,195.031,185.904,193.191,3477994.6284035,0
+EL.US,D,20221104,000000,211.087,216.988,204.258,209.891,6183354.5522307,0
+EL.US,D,20221107,000000,208.784,209.623,202.244,205.384,2733775.2289416,0
+EL.US,D,20221108,000000,207.956,212.223,205.085,207.259,2124424.4626956,0
+EL.US,D,20221109,000000,206.371,207.907,203.38,204.188,1861486.8486825,0
+EL.US,D,20221110,000000,212.024,218.674,210.718,218.225,1769955.8437899,0
+EL.US,D,20221111,000000,221.615,231.624,221.022,227.527,3527613.3340902,0
+EL.US,D,20221114,000000,225.094,226.889,219.93,220,1835461.8034462,0
+EL.US,D,20221115,000000,227.726,229.551,224.561,226.291,2017787.5770793,0
+EL.US,D,20221116,000000,227.686,229.451,221.984,222.233,1511987.3222805,0
+EL.US,D,20221117,000000,216.6,227.577,215.733,227.467,1946513.0968358,0
+EL.US,D,20221118,000000,231.824,234.825,229.69,232.751,2467895.6794595,0
+EL.US,D,20221121,000000,227.746,228.903,217.936,218.255,2680817.3813605,0
+EL.US,D,20221122,000000,219.731,221.764,214.357,221.615,1759015.6153003,0
+EL.US,D,20221123,000000,222.323,224.466,220.578,222.034,827666.85237891,0
+EL.US,D,20221125,000000,220.04,221.056,216.71,219.342,1079299.1289659,0
+EL.US,D,20221128,000000,215.952,219.541,213.49,216.64,1573688.7264531,0
+EL.US,D,20221129,000000,217.48,218.49,214.25,214.94,1257100,0
+EL.US,D,20221130,000000,216.39,235.9,215.38,235.79,3410229,0
+EL.US,D,20221201,000000,233.19,235.23,229.46,231.96,1605819,0
+EL.US,D,20221202,000000,228.33,239.74,228.01,239.01,2002576,0
+EL.US,D,20221205,000000,235.49,236.45,230.46,231.47,1325321,0
+EL.US,D,20221206,000000,235.58,237.8,232.73,237.05,1902218,0
+EL.US,D,20221207,000000,235.01,235.88,231.02,232.53,1575282,0
+EL.US,D,20221208,000000,238.9,243.1199,236.39,242.62,2017537,0
+EL.US,D,20221209,000000,240.89,243.55,238.32,240.41,2468100,0
+EL.US,D,20221212,000000,239.83,244.75,238.03,244.44,1665206,0
+EL.US,D,20221213,000000,252.44,254.82,243.085,248.16,2803970,0
+EL.US,D,20221214,000000,248.47,252.57,246.24,249.22,1737263,0
+EL.US,D,20221215,000000,240.65,243.15,236.93,240.6,2070572,0
+EL.US,D,20221216,000000,237.89,241.52,237.04,240.94,2745881,0
+EL.US,D,20221219,000000,240.46,241.66,234.68,236.24,1230152,0
+EL.US,D,20221220,000000,234.35,238.42,232.21,237.64,1374901,0
+EL.US,D,20221221,000000,241.14,248.17,240.01,243.87,2013025,0
+EL.US,D,20221222,000000,240.22,242.54,238.36,242.22,1053029,0
+EL.US,D,20221223,000000,242.1,242.84,238.75,241.02,551007,0
+EL.US,D,20221227,000000,241.78,249.815,241.78,248.29,1826366,0
+EL.US,D,20221228,000000,247.85,249.65,246.11,246.19,1394400,0
+EL.US,D,20221229,000000,248.79,251.18,247.93,249.93,775919,0
+EL.US,D,20221230,000000,248.33,248.84,245.12,248.11,866147,0
+EL.US,D,20230103,000000,256.18,256.18,250.58,253.91,1689244,0
+EL.US,D,20230104,000000,258.81,262.95,256.86,261.91,1553149,0
+EL.US,D,20230105,000000,260.18,262.09,256.98,261.17,1421592,0
+EL.US,D,20230106,000000,262.21,267.355,260.735,263.81,1708500,0
+EL.US,D,20230109,000000,261.59,267.155,256.2,261.63,2025536,0
+EL.US,D,20230110,000000,261.35,264.8687,260.14,262.45,1266098,0
+EL.US,D,20230111,000000,263.69,265,261.18,263.61,1092422,0
+EL.US,D,20230112,000000,264.6,265.6699,259.54,262.25,1259126,0
+EL.US,D,20230113,000000,261.82,267.79,261.82,267.22,914164,0
+EL.US,D,20230117,000000,266,269.44,264.465,267.04,1389107,0
+EL.US,D,20230118,000000,267.7,268.76,263.08,263.25,1414002,0
+EL.US,D,20230119,000000,260.25,261.8399,259,259.51,1292333,0
+EL.US,D,20230120,000000,260,267.83,260,267.56,1251697,0
+EL.US,D,20230123,000000,270,274.58,268.69,274.49,1555900,0
+EL.US,D,20230124,000000,273.1,277.68,271.05,277.16,1530106,0
+EL.US,D,20230125,000000,273.58,275.62,269.76,273.94,1299616,0
+EL.US,D,20230126,000000,276.17,276.85,270.345,273.22,1950660,0
+EL.US,D,20230127,000000,275.5,275.76,270.11,270.79,1805172,0
+EL.US,D,20230130,000000,269.1,271.86,268.18,271.21,1147312,0
+EL.US,D,20230131,000000,271.97,277.15,269.29,277.08,1338947,0
+EL.US,D,20230201,000000,275.21,281.83,273.01,280.8,1727504,0
+EL.US,D,20230202,000000,273.73,283.6225,265.69,268.41,3688210,0
+EL.US,D,20230203,000000,268.05,270.6015,265.5207,269.54,1913459,0
+EL.US,D,20230206,000000,266.63,267.91,260.22,261.17,1828556,0
+EL.US,D,20230207,000000,258.64,261.62,255.95,261.01,2679228,0
+EL.US,D,20230208,000000,258,259.86,255.63,259.19,1404973,0
+EL.US,D,20230209,000000,262.27,262.81,252.49,252.51,1967306,0
+EL.US,D,20230210,000000,248.17,252.15,246.54,250.24,3101926,0
+EL.US,D,20230213,000000,253.37,256.48,251.53,255.29,1922394,0
+EL.US,D,20230214,000000,254.37,262.255,253.8,255.52,1602431,0
+EL.US,D,20230215,000000,252.18,255.41,251.31,254.65,1175780,0
+EL.US,D,20230216,000000,249.73,252.645,248.62,249.53,1191431,0
+EL.US,D,20230217,000000,248,254.03,247.505,252.88,1200475,0
+EL.US,D,20230221,000000,247.5,252.42,247.5,249.99,1297541,0
+EL.US,D,20230222,000000,249.32,253.48,248,249.25,852565,0
+EL.US,D,20230223,000000,251.05,252.94,248.44,249.66,862465,0
+EL.US,D,20230224,000000,245,246.55,241.695,242.72,1132531,0
+EL.US,D,20230227,000000,244.36,245.79,242.07,242.14,1142016,0
+EL.US,D,20230228,000000,241.49,244.82,239.18,243.05,1245917,0
+EL.US,D,20230301,000000,246.25,250.1,244.57,245.83,2013171,0
+EL.US,D,20230302,000000,243.49,249.6544,243.19,248.84,902023,0
+EL.US,D,20230303,000000,250.97,254.18,248.9113,253.23,1055917,0
+EL.US,D,20230306,000000,252.24,254.39,250.6,251.69,867805,0
+EL.US,D,20230307,000000,251.44,253.32,244.85,245.46,798494,0
+EL.US,D,20230308,000000,246.65,249.59,245.78,248.48,769301,0
+EL.US,D,20230309,000000,248.4,248.47,241.79,243.48,1092818,0
+EL.US,D,20230310,000000,242.88,243.52,234.62,236.2,1260529,0
+EL.US,D,20230313,000000,235.11,236.97,231.3,234.96,1570686,0
+EL.US,D,20230314,000000,241.24,242.9999,237.64,240.42,1362204,0
+EL.US,D,20230315,000000,237.06,238.66,232.5,236.8,1322881,0
+EL.US,D,20230316,000000,236.26,239.22,234.575,237.23,1083358,0
+EL.US,D,20230317,000000,238.98,239.4,232.55,234.56,2149782,0
+EL.US,D,20230320,000000,234.62,237.09,233.72,236.82,1201394,0
+EL.US,D,20230321,000000,239.16,240.77,237.11,238.5,1273379,0
+EL.US,D,20230322,000000,239.07,243.38,237.11,237.3,1290834,0
+EL.US,D,20230323,000000,242.24,244.95,237.1464,238.72,985463,0
+EL.US,D,20230324,000000,237.89,242.07,237.17,241.69,897360,0
+EL.US,D,20230327,000000,243.3,244.4,240.99,241.87,854477,0
+EL.US,D,20230328,000000,242.19,243.55,239.3,240.43,729104,0
+EL.US,D,20230329,000000,243.69,245.37,241.34,244.63,865087,0
+EL.US,D,20230330,000000,247.31,248.39,245.45,246.72,1646285,0
+EL.US,D,20230331,000000,248.25,249.63,245.01,246.46,1893164,0
+EL.US,D,20230403,000000,245.46,247.72,245.02,246.79,1333526,0
+EL.US,D,20230404,000000,247.28,248.765,243.59,244.56,1596070,0
+EL.US,D,20230405,000000,244.21,245.37,237.855,239.43,1530942,0
+EL.US,D,20230406,000000,240.63,242.08,236.57,241.26,1317476,0
+EL.US,D,20230410,000000,239.53,240.58,236.54,240.56,1144428,0
+EL.US,D,20230411,000000,241.49,242.58,239.93,241.75,960727,0
+EL.US,D,20230412,000000,244.15,248.41,240.24,247.05,2112909,0
+EL.US,D,20230413,000000,249.46,252.745,248.59,251.5,1418609,0
+EL.US,D,20230414,000000,252.16,257.52,252.16,254.01,1637156,0
+EL.US,D,20230417,000000,254.2,255.53,251.905,253.25,1096671,0
+EL.US,D,20230418,000000,255.09,258.1,254.02,257.08,1383356,0
+EL.US,D,20230419,000000,257.45,257.93,251.7,256.63,1583518,0
+EL.US,D,20230420,000000,255.56,260.32,255.56,258.48,1058818,0
+EL.US,D,20230421,000000,258.48,260.46,255.46,256.23,1308930,0
+EL.US,D,20230424,000000,255.53,255.8,253.07,253.6,864397,0
+EL.US,D,20230425,000000,252.09,253.235,246.95,247.05,928028,0
+EL.US,D,20230426,000000,245.64,247.645,240.5,240.84,1301613,0
+EL.US,D,20230427,000000,242.81,245.825,241.57,245.67,1168576,0
+EL.US,D,20230428,000000,245,247.17,243.12,246.72,1252894,0
+EL.US,D,20230501,000000,248.2,250.63,246.65,246.87,890447,0
+EL.US,D,20230502,000000,245.1,246.48,240.44,245.22,2021708,0
+EL.US,D,20230503,000000,194.09,210.01,190.3001,202.7,14857469,0
+EL.US,D,20230504,000000,206.89,206.89,199,201,4884289,0
+EL.US,D,20230505,000000,204.41,207.185,199.55,203.54,3312831,0
+EL.US,D,20230508,000000,207,209.6399,203.39,206.01,3816119,0
+EL.US,D,20230509,000000,205,207.44,200.795,201.26,2370735,0
+EL.US,D,20230510,000000,203.18,203.81,199.9,201.19,2230280,0
+EL.US,D,20230511,000000,201.73,202.83,199.5289,201.79,2087946,0
+EL.US,D,20230512,000000,199.73,200.94,196.3,199.15,4015753,0
+EL.US,D,20230515,000000,200.04,201.615,198.01,201.19,2190851,0
+EL.US,D,20230516,000000,201.5,201.7,194.9,194.95,2021110,0
+EL.US,D,20230517,000000,195.5,197.23,193.83,197.07,2031926,0
+EL.US,D,20230518,000000,197.25,200.59,196.91,199.85,1918249,0
+EL.US,D,20230519,000000,201.68,201.68,198.01,199.88,1795946,0
+EL.US,D,20230522,000000,199,199.76,197.84,197.97,1571486,0
+EL.US,D,20230523,000000,196.61,196.82,191.68,191.75,1839506,0
+EL.US,D,20230524,000000,190.27,190.89,188.28,189.89,1646110,0
+EL.US,D,20230525,000000,190.04,192.46,188.531,191.1,1681727,0
+EL.US,D,20230526,000000,190.42,195.3,190.27,194.44,2062252,0
+EL.US,D,20230530,000000,194.15,194.19,190.05,191.91,2474505,0
+EL.US,D,20230531,000000,190.22,190.245,182.34,184.03,4465107,0
+EL.US,D,20230601,000000,183.54,184.22,182.02,182.89,2906720,0
+EL.US,D,20230602,000000,184.27,188.89,183.34,188.29,2499219,0
+EL.US,D,20230605,000000,183.99,186,181.05,181.09,2270501,0
+EL.US,D,20230606,000000,180.02,184.56,178.78,184.13,2467521,0
+EL.US,D,20230607,000000,183.24,183.435,180.43,181.26,2075636,0
+EL.US,D,20230608,000000,182.26,182.66,179.32,181.13,2227902,0
+EL.US,D,20230609,000000,181,181.04,175.83,176.53,3677554,0
+EL.US,D,20230612,000000,176.77,179.7,175.05,179.63,2290670,0
+EL.US,D,20230613,000000,181.86,185.19,180.9,184.67,2371014,0
+EL.US,D,20230614,000000,190.44,192.5999,188.17,192.16,3769829,0
+EL.US,D,20230615,000000,192.83,200.56,192.61,199.41,3370971,0
+EL.US,D,20230616,000000,202.64,204.41,200.415,203.95,5235001,0
+EL.US,D,20230620,000000,200.2,201.5594,197.47,197.55,2807702,0
+EL.US,D,20230621,000000,196.3,197.44,193.5001,194.75,2074586,0
+EL.US,D,20230622,000000,195.68,197.73,193.94,195.54,1566938,0
+EL.US,D,20230623,000000,193.66,194.11,190.76,191.94,3713388,0
+EL.US,D,20230626,000000,192.63,195.42,191.71,194.08,1149167,0
+EL.US,D,20230627,000000,193.41,197.375,192.485,196.47,1241637,0
+EL.US,D,20230628,000000,195.6,195.94,192.19,193.87,1225226,0
+EL.US,D,20230629,000000,192.99,194.06,191.24,192.53,1688236,0
+EL.US,D,20230630,000000,194.11,197.47,192.0801,196.38,1603349,0
+EL.US,D,20230703,000000,197.12,198.61,196.47,198,952188,0
+EL.US,D,20230705,000000,195.04,198.86,194.08,195.64,1492889,0
+EL.US,D,20230706,000000,192.3,194.11,190.175,194.02,1535853,0
+EL.US,D,20230707,000000,193,194.26,191.82,192.46,1214803,0
+EL.US,D,20230710,000000,191.93,197.406,191.8,193.2,1605327,0
+EL.US,D,20230711,000000,194.77,195.3,192.15,192.9,1255173,0
+EL.US,D,20230712,000000,195.86,196.04,190.95,191.03,1740679,0
+EL.US,D,20230713,000000,192.87,194.17,191.63,193.26,1542907,0
+EL.US,D,20230714,000000,193.03,194.42,191.51,193.63,1139540,0
+EL.US,D,20230717,000000,191.63,193.02,190.9405,192.65,936425,0
+EL.US,D,20230718,000000,190.19,191.25,187.225,188.18,2601733,0
+EL.US,D,20230719,000000,189.98,191.33,186.84,190.97,3220832,0
+EL.US,D,20230720,000000,186,186.44,181.44,182.26,3320855,0
+EL.US,D,20230721,000000,182,183,179.57,179.66,4666686,0
+EL.US,D,20230724,000000,176.16,178.9,171.93,177.04,5137554,0
+EL.US,D,20230725,000000,178.25,178.87,176.04,178.38,2778912,0
+EL.US,D,20230726,000000,177.12,178.85,175.7932,178.07,2098774,0
+EL.US,D,20230727,000000,179.69,180.47,172.81,173.45,3475540,0
+EL.US,D,20230728,000000,175.74,181.3,175.62,180.44,2100761,0
+EL.US,D,20230731,000000,181.78,183.2,179.18,180,2954604,0
+EL.US,D,20230801,000000,177.06,178.36,174.89,175.03,2859469,0
+EL.US,D,20230802,000000,172.03,174.36,170.9,172.5,4455901,0
+EL.US,D,20230803,000000,172.22,173.35,171.0301,171.84,3216231,0
+EL.US,D,20230804,000000,172.2,172.63,170.05,170.66,2363654,0
+EL.US,D,20230807,000000,171.18,172.32,169.23,170.15,1724916,0
+EL.US,D,20230808,000000,168.15,169.16,166.27,168.14,2905469,0
+EL.US,D,20230809,000000,167.92,168.05,165.59,166.19,2778466,0
+EL.US,D,20230810,000000,169.55,175.31,169.27,169.94,2724577,0
+EL.US,D,20230811,000000,168.35,170.465,167.39,167.63,1965489,0
+EL.US,D,20230814,000000,166.52,168.27,166.22,167.17,1836092,0
+EL.US,D,20230815,000000,164.98,165.5,162.49,163.52,2341551,0
+EL.US,D,20230816,000000,162.05,164.76,162.05,162.13,2494995,0
+EL.US,D,20230817,000000,161.87,164.93,161.2825,162.06,4463542,0
+EL.US,D,20230818,000000,152,161.95,149.45,156.69,8014529,0
+EL.US,D,20230821,000000,155.37,156.55,149.92,150.9,5334856,0
+EL.US,D,20230822,000000,149.89,149.99,147.18,149.59,5637390,0
+EL.US,D,20230823,000000,150,153.3,149.81,152.87,2675410,0
+EL.US,D,20230824,000000,151.48,154.995,150.475,150.73,2918843,0
+EL.US,D,20230825,000000,151.48,154.32,151.057,153.2,2131719,0
+EL.US,D,20230828,000000,154.71,157.33,154.58,156.39,2032551,0
+EL.US,D,20230829,000000,157.17,159.7756,157,159.27,2078085,0
+EL.US,D,20230830,000000,158.66,164.665,158.66,163.57,2844140,0
+EL.US,D,20230831,000000,164.1,165.765,160.49,160.53,2252637,0
+EL.US,D,20230901,000000,162.8,163.5,160.25,161.7,1413599,0
+EL.US,D,20230905,000000,160.63,163.22,160.58,161.07,1772830,0
+EL.US,D,20230906,000000,159.72,160.06,156.48,156.58,1845532,0
+EL.US,D,20230907,000000,156.39,157.84,154.81,155.4,1676655,0
+EL.US,D,20230908,000000,155.59,156,153.58,154,1516818,0
+EL.US,D,20230911,000000,155.42,155.55,152.74,153.3,1927823,0
+EL.US,D,20230912,000000,152.78,153.39,150.745,151.3,1658546,0
+EL.US,D,20230913,000000,150.63,152.52,150.11,152.39,1967166,0
+EL.US,D,20230914,000000,153.56,154.79,153.0101,154.24,1564191,0
+EL.US,D,20230915,000000,156.95,158.93,155.42,155.7,5414763,0
+EL.US,D,20230918,000000,154.81,156,153.87,154.2,1375720,0
+EL.US,D,20230919,000000,152.66,153.215,150.1716,152.01,1567240,0
+EL.US,D,20230920,000000,152.82,153.49,150.62,150.84,1074599,0
+EL.US,D,20230921,000000,149.87,149.9745,146.01,146.1,3139729,0
+EL.US,D,20230922,000000,147,148.61,145.4642,147.62,2213656,0
+EL.US,D,20230925,000000,146.19,146.82,144.47,145.49,1629929,0
+EL.US,D,20230926,000000,144,144.56,139.08,139.62,2930563,0
+EL.US,D,20230927,000000,140.4,140.92,138.1447,140.04,2075687,0
+EL.US,D,20230928,000000,139.46,142.12,138.58,141.95,1799882,0
+EL.US,D,20230929,000000,145.91,147.37,143.7,144.55,2148773,0
+EL.US,D,20231002,000000,143.24,145.31,142.19,143.4,1493237,0
+EL.US,D,20231003,000000,142.6,143.82,140.79,141.06,1322933,0
+EL.US,D,20231004,000000,141.71,142.5,140.15,142.38,1207252,0
+EL.US,D,20231005,000000,141.62,142.49,140.2,141.39,1195582,0
+EL.US,D,20231006,000000,140.26,147.06,139.63,145.26,2218882,0
+EL.US,D,20231009,000000,143.38,144.235,140.175,141.91,1442988,0
+EL.US,D,20231010,000000,143.49,145.45,140.24,140.67,2015153,0
+EL.US,D,20231011,000000,141.51,142.4599,139.08,140.43,1655314,0
+EL.US,D,20231012,000000,141.65,142,136.43,139.62,1892376,0
+EL.US,D,20231013,000000,139.63,140.12,136.3,137.68,1507229,0
+EL.US,D,20231016,000000,138.56,141.06,137.65,140.21,2124729,0
+EL.US,D,20231017,000000,139.17,143.72,138.8,142.67,1642560,0
+EL.US,D,20231018,000000,141.76,142.08,137.99,138.63,1516235,0
+EL.US,D,20231019,000000,139.74,141.26,138.46,138.81,2535362,0
+EL.US,D,20231020,000000,139.19,139.59,136.82,137.3,1593578,0
+EL.US,D,20231023,000000,135.57,139.5499,134.39,136.97,1724180,0
+EL.US,D,20231024,000000,137.26,140.565,137.26,138.02,1275247,0
+EL.US,D,20231025,000000,136.27,136.69,133.38,134.55,2014274,0
+EL.US,D,20231026,000000,134,136.41,133.6101,134.23,1665380,0
+EL.US,D,20231027,000000,135.4,135.4,123.64,124.53,4227352,0
+EL.US,D,20231030,000000,124.64,128.75,124.64,127.97,3792004,0
+EL.US,D,20231031,000000,127.74,129.11,126.12,128.87,3239238,0
+EL.US,D,20231101,000000,109.28,110.05,102.22,104.51,15176033,0
+EL.US,D,20231102,000000,103.83,114.9,103.83,114.38,6950584,0
+EL.US,D,20231103,000000,116.41,116.55,110.721,110.96,4036393,0
+EL.US,D,20231106,000000,112.06,113.23,111.13,112.67,4303462,0
+EL.US,D,20231107,000000,112.25,116.26,112,115.53,3546772,0
+EL.US,D,20231108,000000,113.37,118.4126,113.05,116.6,4895378,0
+EL.US,D,20231109,000000,117.76,117.98,114.53,115.32,2965713,0
+EL.US,D,20231110,000000,115.94,115.94,111.71,114.75,2901823,0
+EL.US,D,20231113,000000,114.69,114.87,112.34,113.73,3117821,0
+EL.US,D,20231114,000000,116.49,123.62,115.05,122.82,4274123,0
+EL.US,D,20231115,000000,124,127.235,123.56,126.07,4116073,0
+EL.US,D,20231116,000000,124.5,125.87,121.53,122.62,2414827,0
+EL.US,D,20231117,000000,124.12,125.03,121.49,123.81,2208792,0
+EL.US,D,20231120,000000,123.22,123.39,120.54,122.45,2170186,0
+EL.US,D,20231121,000000,121,121.01,119.32,120.15,2034477,0
+EL.US,D,20231122,000000,121.35,122.845,120.12,122.63,2067579,0
+EL.US,D,20231124,000000,123.58,124.84,122.86,123.91,927974,0
+EL.US,D,20231127,000000,123.495,124.695,121.995,122.73,1798862,0
+EL.US,D,20231128,000000,123.45,127.58,122.23,126.03,2383086,0
+EL.US,D,20231129,000000,126.38,128.24,125.12,125.6,2458721,0
+EL.US,D,20231130,000000,127.47,128.09,125.04,127.69,4817418,0
+EL.US,D,20231201,000000,127.7,132.4,127.45,131.94,3112598,0
+EL.US,D,20231204,000000,130.67,140.49,130.67,138.95,6849874,0
+EL.US,D,20231205,000000,136.88,137.7,131.95,132.17,3716379,0
+EL.US,D,20231206,000000,133.54,137.4,133.04,133.36,3272385,0
+EL.US,D,20231207,000000,133.22,136.58,133.22,135.84,2291260,0
+EL.US,D,20231208,000000,135.43,136.04,133.51,133.73,1659882,0
+EL.US,D,20231211,000000,134.21,135.4,133.54,134.8,1999091,0
+EL.US,D,20231212,000000,134.74,136.61,132.01,136.59,2439925,0
+EL.US,D,20231213,000000,136.02,143.42,135.78,143.03,3471220,0
+EL.US,D,20231214,000000,145.48,148.15,145.24,146.06,4176916,0
+EL.US,D,20231215,000000,146.09,147.07,142.22,143.64,4399666,0
+EL.US,D,20231218,000000,144,144.94,142.78,142.88,2333481,0
+EL.US,D,20231219,000000,144.78,151.19,144,149.02,3924769,0
+EL.US,D,20231220,000000,148.33,149.57,143.35,143.61,2546237,0
+EL.US,D,20231221,000000,146.47,146.9246,143.285,145.46,1873854,0
+EL.US,D,20231222,000000,144.02,146.8,142.6301,144.43,1843241,0
+EL.US,D,20231226,000000,144.17,145.7,143.48,145.01,930206,0
+EL.US,D,20231227,000000,145.44,146.4229,144.31,145.72,1272996,0
+EL.US,D,20231228,000000,147.5,147.9,146.12,147.55,1074831,0
+EL.US,D,20231229,000000,146.76,148.0899,146.05,146.25,1270336,0
+EL.US,D,20240102,000000,144.34,145.77,142.45,145.45,2086450,0
+EL.US,D,20240103,000000,143.14,143.485,137.77,138.66,2463494,0
+EL.US,D,20240104,000000,138.43,139.49,137.29,138.72,2040865,0
+EL.US,D,20240105,000000,137,139.84,136.1,137.3,2404316,0
+EL.US,D,20240108,000000,136.71,139.1,135.855,139.03,2486281,0
+EL.US,D,20240109,000000,137.7,139.32,137.05,139.27,1649848,0
+EL.US,D,20240110,000000,138.53,138.54,135.17,135.67,2573516,0
+EL.US,D,20240111,000000,135,138.8,133.01,138.49,2794825,0
+EL.US,D,20240112,000000,139.25,139.4,134.32,134.81,1978202,0
+EL.US,D,20240116,000000,133.74,133.98,128.46,129.76,5142795,0
+EL.US,D,20240117,000000,126,126.635,124.14,126.28,4909347,0
+EL.US,D,20240118,000000,126.82,128.72,126.04,127.66,2232409,0
+EL.US,D,20240119,000000,128.08,128.08,124.9,125.83,2766179,0
+EL.US,D,20240122,000000,126.25,127.1758,124.82,125.2,2910034,0
+EL.US,D,20240123,000000,127.33,132.8,127.33,128.15,3663884,0
+EL.US,D,20240124,000000,129.82,129.87,126.16,126.16,2277004,0
+EL.US,D,20240125,000000,127.5,129.54,125.54,128.66,3084179,0
+EL.US,D,20240126,000000,132.23,134.9,130.79,130.8,3077513,0
+EL.US,D,20240129,000000,130.77,135.55,129.835,135.51,3201505,0
+EL.US,D,20240130,000000,133.86,136.53,132.25,134.18,2177173,0
+EL.US,D,20240131,000000,134.2,135,131.45,131.99,2383642,0
+EL.US,D,20240201,000000,133.19,134.91,131.26,134.7,2451331,0
+EL.US,D,20240202,000000,131,135.82,130.18,134.12,6052690,0
+EL.US,D,20240205,000000,159.46,159.75,149.8596,150.28,12224587,0
+EL.US,D,20240206,000000,150,151.43,145.13,146.21,6008684,0
+EL.US,D,20240207,000000,146.7,147.54,141.25,141.93,4119919,0
+EL.US,D,20240208,000000,141.93,142.67,138.02,140.77,4338579,0
+EL.US,D,20240209,000000,141.59,145.23,140.61,143.34,2578768,0
+EL.US,D,20240212,000000,143.92,147.455,143.755,145.91,2677352,0
+EL.US,D,20240213,000000,142.3,144.73,140.2,142.16,1981537,0
+EL.US,D,20240214,000000,143.37,145.3,142.05,142.65,1943493,0
+EL.US,D,20240215,000000,144.23,147.61,143.2434,145.32,3147988,0
+EL.US,D,20240216,000000,145.69,147.64,144.77,146.37,2419615,0
+EL.US,D,20240220,000000,144,145.2743,143.06,145.11,1934664,0
+EL.US,D,20240221,000000,144.76,147.6,144.36,147.48,2394878,0
+EL.US,D,20240222,000000,148.28,151.16,146.6721,148.67,2421583,0
+EL.US,D,20240223,000000,149.42,151.73,148.25,149.99,2234631,0
+EL.US,D,20240226,000000,149,150.82,144.45,145.02,1658733,0
+EL.US,D,20240227,000000,146.07,149.46,144.85,148.51,1831612,0
+EL.US,D,20240228,000000,146.04,148.4,145.87,147.38,1582282,0
+EL.US,D,20240229,000000,148.25,150.5,148.25,148.58,2913127,0
+EL.US,D,20240301,000000,146.36,150.25,144.35,148.83,2156685,0
+EL.US,D,20240304,000000,148.55,149.75,146.29,147.78,1934160,0
+EL.US,D,20240305,000000,146.1,148.4981,146.1,147.32,1734086,0
+EL.US,D,20240306,000000,145.99,147.48,143.055,145.41,2847301,0
+EL.US,D,20240307,000000,145.18,148.89,145,148.17,1483175,0
+EL.US,D,20240308,000000,149.22,150.41,148.1,149.5,1750631,0
+EL.US,D,20240311,000000,150.08,155.38,149.78,153.92,2213119,0
+EL.US,D,20240312,000000,154.47,155.13,149.62,152.08,1846453,0
+EL.US,D,20240313,000000,153.54,159.54,153.375,157.94,3541191,0
+EL.US,D,20240314,000000,156.76,157.49,151.47,152.84,2391331,0
+EL.US,D,20240315,000000,151.17,152.87,149.45,149.75,4432236,0
+EL.US,D,20240318,000000,149.28,150.065,147.14,147.82,1613295,0
+EL.US,D,20240319,000000,147.23,148.12,146.06,146.19,1498967,0
+EL.US,D,20240320,000000,145.13,147.23,143.74,146.76,2204802,0
+EL.US,D,20240321,000000,147.5,148.32,145.86,146.25,1461984,0
+EL.US,D,20240322,000000,145.53,145.76,141.03,143.18,2003330,0
+EL.US,D,20240325,000000,143.82,143.82,138.375,139.17,2241096,0
+EL.US,D,20240326,000000,140.12,141.57,138.995,139.31,2305461,0
+EL.US,D,20240327,000000,140.71,145.06,140.45,145.04,1838434,0
+EL.US,D,20240328,000000,152.28,155.05,148.54,154.15,4845648,0
+EL.US,D,20240401,000000,154.18,155.21,150.36,152.03,1829000,0
+EL.US,D,20240402,000000,154.29,155.73,150.38,152.77,2470828,0
+EL.US,D,20240403,000000,151.26,152.04,145.33,146.48,3396146,0
+EL.US,D,20240404,000000,148,150.04,144.25,144.31,2064791,0
+EL.US,D,20240405,000000,144.55,146.68,143.94,144.43,1442472,0
+EL.US,D,20240408,000000,144.76,147.605,144.76,145.43,1680215,0
+EL.US,D,20240409,000000,146.26,148.64,145.88,148.55,1349272,0
+EL.US,D,20240410,000000,143.78,145.775,143.24,144.87,1675791,0
+EL.US,D,20240411,000000,145.99,146.04,142.71,145.43,1370030,0
+EL.US,D,20240412,000000,143.27,144.12,138.12,138.8,2167030,0
+EL.US,D,20240415,000000,140.64,141.77,136.37,137.24,1778141,0
+EL.US,D,20240416,000000,136.37,137.99,134.76,136.93,2178576,0
+EL.US,D,20240417,000000,139.09,139.65,137.38,138.04,2200942,0
+EL.US,D,20240418,000000,139.33,146.63,138.18,144.81,3921226,0
+EL.US,D,20240419,000000,144,145.16,143.77,144.39,2324312,0
+EL.US,D,20240422,000000,145.37,147.8,143.315,147.42,1777452,0
+EL.US,D,20240423,000000,147,149.91,146.4,148.98,1884900,0
+EL.US,D,20240424,000000,147.26,148.4499,145.42,147.36,1840565,0
+EL.US,D,20240425,000000,147,147.82,143.36,144.99,2969490,0
+EL.US,D,20240426,000000,145.76,147.71,143.71,147.45,2435850,0
+EL.US,D,20240429,000000,148.22,149.06,145.665,146.79,2179337,0
+EL.US,D,20240430,000000,146.25,148.71,145.44,146.71,3755344,0
+EL.US,D,20240501,000000,140.41,141,124.03,127.37,11761205,0
+EL.US,D,20240502,000000,130.58,134.97,129.65,134.94,4842591,0
+EL.US,D,20240503,000000,135.01,136.18,130.47,132.94,3791987,0
+EL.US,D,20240506,000000,133,133.495,128.85,130.08,3473786,0
+EL.US,D,20240507,000000,130,130.615,128.51,129.49,3269636,0
+EL.US,D,20240508,000000,128.68,129.64,126.61,129.53,2981397,0
+EL.US,D,20240509,000000,130.3,132.05,128.59,131.66,1591737,0
+EL.US,D,20240510,000000,131.71,132.66,129.5,132,1772576,0
+EL.US,D,20240513,000000,132.99,134.78,132.31,134.71,1836924,0
+EL.US,D,20240514,000000,135.9,136.93,133.64,134.06,3701541,0
+EL.US,D,20240515,000000,135.34,136.61,134.9,136,1801951,0
+EL.US,D,20240516,000000,136.03,139.34,135.3638,138.24,2618794,0
+EL.US,D,20240517,000000,138.09,138.17,134.47,134.75,2907976,0
+EL.US,D,20240520,000000,134.45,134.63,130.98,131.14,3543818,0
+EL.US,D,20240521,000000,130.5,133.14,130.01,132.72,2690918,0
+EL.US,D,20240522,000000,132,133.14,130.22,130.77,2268933,0
+EL.US,D,20240523,000000,131,131,125.93,126.13,4541813,0
+EL.US,D,20240524,000000,126.31,127.27,125.805,126.06,2203049,0
+EL.US,D,20240528,000000,126.02,127.05,124.7509,126.06,2787613,0
+EL.US,D,20240529,000000,124.18,124.67,121.53,121.55,3322073,0
+EL.US,D,20240530,000000,121.28,121.82,119.9602,121.39,2903302,0
+EL.US,D,20240531,000000,121.72,123.46,121.06,123.36,2969244,0
+EL.US,D,20240603,000000,124.83,125.9,122.74,124.22,1702423,0
+EL.US,D,20240604,000000,123.6,124.92,122.96,123.54,2603489,0
+EL.US,D,20240605,000000,122.87,123.69,122.1,122.96,3054818,0
+EL.US,D,20240606,000000,122.88,124.73,122.6,123.51,1333487,0
+EL.US,D,20240607,000000,122.4,122.4,120.2,120.47,2187014,0
+EL.US,D,20240610,000000,120.1,120.19,118.64,118.81,2409138,0
+EL.US,D,20240611,000000,118.34,118.34,116.04,117.6,2487755,0
+EL.US,D,20240612,000000,119,119.58,113.895,114.02,3112589,0
+EL.US,D,20240613,000000,114.39,115.9,113.56,114.09,3297654,0
+EL.US,D,20240614,000000,113.4,114.94,113.05,113.9,2782250,0
+EL.US,D,20240617,000000,112.92,115.38,112.6515,114.88,1713812,0
+EL.US,D,20240618,000000,113.13,115.36,110.39,110.79,2989741,0
+EL.US,D,20240620,000000,110.21,112.77,109.82,112.7,3118580,0
+EL.US,D,20240621,000000,113.82,114.39,113.14,113.85,5159016,0
+EL.US,D,20240624,000000,113.85,115.82,113.76,115.13,2684413,0
+EL.US,D,20240625,000000,114.86,115.8,112.4,113.88,2624127,0
+EL.US,D,20240626,000000,113.01,113.8525,112.12,113.22,1922628,0
+EL.US,D,20240627,000000,112.94,113.475,109.93,110.86,2747385,0
+EL.US,D,20240628,000000,110,110.185,104.0101,106.4,7457725,0
+EL.US,D,20240701,000000,108.37,108.37,104.8,105.38,2995973,0
+EL.US,D,20240702,000000,105.99,107.275,104.48,105.87,1738994,0
+EL.US,D,20240703,000000,106.16,106.8,105.77,106.44,1682647,0
+EL.US,D,20240705,000000,106.75,107.57,104.96,106.35,3075418,0
+EL.US,D,20240708,000000,106.59,107.29,105.49,106.5,2120910,0
+EL.US,D,20240709,000000,105.92,106.0299,103.58,104.21,2691533,0
+EL.US,D,20240710,000000,103.4,104.26,101.95,102.21,3303844,0
+EL.US,D,20240711,000000,103.98,105.59,101.35,101.61,4288849,0
+EL.US,D,20240712,000000,103.02,104.5,102.501,103.36,3050712,0
+EL.US,D,20240715,000000,102.33,103.05,99.8,101.04,3379744,0
+EL.US,D,20240716,000000,101.04,102.39,100.28,100.99,2785523,0
+EL.US,D,20240717,000000,100.8,102.955,100.23,100.68,2267366,0
+EL.US,D,20240718,000000,101.24,101.73,96.75,96.9,4414101,0
+EL.US,D,20240719,000000,97,99.24,95.8704,99.18,3803114,0
+EL.US,D,20240722,000000,98.89,101.97,97.59,101.04,3221347,0
+EL.US,D,20240723,000000,100.43,101.21,99.37,99.96,2543520,0
+EL.US,D,20240724,000000,101.93,102,98.985,99.8,2468800,0
+EL.US,D,20240725,000000,99.37,101.72,99.13,99.9,3646216,0
+EL.US,D,20240726,000000,100.9,102.17,99.42,100.72,2046042,0
+EL.US,D,20240729,000000,100.4,101.15,98.4,100.73,2286931,0
+EL.US,D,20240730,000000,98.41,99.75,97.74,99.44,3140544,0
+EL.US,D,20240731,000000,100,101.34,98.98,99.61,2009758,0
+EL.US,D,20240801,000000,99.66,100.19,95.81,97.12,2072303,0
+EL.US,D,20240802,000000,96.47,97,93.52,95.5,2596078,0
+EL.US,D,20240805,000000,91.17,93.04,90.26,92.2,4730443,0
+EL.US,D,20240806,000000,92.69,94.79,91.83,93.37,3540629,0
+EL.US,D,20240807,000000,94.56,94.81,91.4,91.57,3844995,0
+EL.US,D,20240808,000000,92,93.13,91.14,91.7,4569299,0
+EL.US,D,20240809,000000,91.32,91.5,88.94,89.15,3447902,0
+EL.US,D,20240812,000000,89.15,89.18,86.05,86.2,4523818,0
+EL.US,D,20240813,000000,86.64,92.15,86.27,91.92,6367525,0
+EL.US,D,20240814,000000,91.15,92.21,89.78,91.63,3716123,0
+EL.US,D,20240815,000000,93.67,96.31,93.415,95.14,3774364,0
+EL.US,D,20240816,000000,91.86,95.4104,91.78,94.97,3905170,0
+EL.US,D,20240819,000000,95.1,96.61,92.36,92.85,11613986,0
+EL.US,D,20240820,000000,92,92.25,87.73,90.97,10044479,0
+EL.US,D,20240821,000000,92.05,93.06,90.89,91.51,5145207,0
+EL.US,D,20240822,000000,95.96,95.96,91.32,91.44,9527071,0
+EL.US,D,20240823,000000,91.88,95.175,91.6,93.7,5478285,0
+EL.US,D,20240826,000000,93.5,95.7,93,94.5,3193868,0
+EL.US,D,20240827,000000,94.28,94.85,91.66,92.87,2816981,0
+EL.US,D,20240828,000000,92.2,92.59,91.15,92.39,3065119,0
+EL.US,D,20240829,000000,93.1,93.35,90.36,90.57,3190998,0
+EL.US,D,20240830,000000,90.88,91.78,90.155,91.66,2653517,0
+EL.US,D,20240903,000000,90.73,93.05,90.45,92.53,4223927,0
+EL.US,D,20240904,000000,92.01,93.4,91.27,92.41,4040443,0
+EL.US,D,20240905,000000,92.56,92.655,89.43,90.07,2963749,0
+EL.US,D,20240906,000000,89.71,90.4347,87.48,87.5,3868894,0
+EL.US,D,20240909,000000,87.57,87.82,86.532,86.91,3090536,0
+EL.US,D,20240910,000000,86.9,87,83.54,85.13,4147688,0
+EL.US,D,20240911,000000,84.9,85,82.39,84.52,2994418,0
+EL.US,D,20240912,000000,84.54,85.26,83.09,84.2,2793206,0
+EL.US,D,20240913,000000,84.29,85.69,83.69,84.56,4165998,0
+EL.US,D,20240916,000000,85.11,86.95,84.54,85.13,2712672,0
+EL.US,D,20240917,000000,85.67,88.15,85.65,88.1,3482489,0
+EL.US,D,20240918,000000,88.11,89.2,87.43,88,3574387,0
+EL.US,D,20240919,000000,90.27,90.97,87.24,87.44,3380958,0
+EL.US,D,20240920,000000,86.72,87.13,84.52,85.01,9790746,0
+EL.US,D,20240923,000000,84.58,87.701,84.15,86.7,3657974,0
+EL.US,D,20240924,000000,91,92.84,90.03,91.98,7132652,0
+EL.US,D,20240925,000000,91.66,93.36,90.295,91.61,4799095,0
+EL.US,D,20240926,000000,98.41,101.85,97.47,100.78,9734958,0
+EL.US,D,20240927,000000,100.75,101.7,99.63,99.87,3820431,0
+EL.US,D,20240930,000000,102.96,103.44,99.065,99.69,5289430,0
+EL.US,D,20241001,000000,98.98,99.28,95.96,97.24,3915672,0
+EL.US,D,20241002,000000,97.4,98.99,96.46,97.12,3108444,0
+EL.US,D,20241003,000000,96.01,96.77,94.52,95.41,3095825,0
+EL.US,D,20241004,000000,96.72,97.115,95.62,95.86,2269396,0
+EL.US,D,20241007,000000,96.66,97.4,95.16,96.04,2675549,0
+EL.US,D,20241008,000000,93.28,94.17,91.19,93.91,3378631,0
+EL.US,D,20241009,000000,93.74,94.17,92.0505,93.7,2225213,0
+EL.US,D,20241010,000000,93.74,94.96,93.125,94.94,2113944,0
+EL.US,D,20241011,000000,94.47,97.44,94.08,96.1,2861186,0
+EL.US,D,20241014,000000,95.5,95.68,93.3192,94.44,2284902,0
+EL.US,D,20241015,000000,92.78,94.18,91.15,91.43,4638446,0
+EL.US,D,20241016,000000,90.01,91.54,89.27,90.85,3293004,0
+EL.US,D,20241017,000000,91,91.245,89.1,90.94,3116570,0
+EL.US,D,20241018,000000,91.69,91.78,89.81,90.04,3125042,0
+EL.US,D,20241021,000000,89.73,90.4,88.09,89.26,2248873,0
+EL.US,D,20241022,000000,88.99,89.6153,86.23,87.59,2647221,0
+EL.US,D,20241023,000000,87.31,88.135,86.73,87.79,2132589,0
+EL.US,D,20241024,000000,88.07,88.99,87.11,88.63,2234365,0
+EL.US,D,20241025,000000,88.83,88.9833,87.13,87.25,2882460,0
+EL.US,D,20241028,000000,87.84,92.46,87.27,88.72,6038089,0
+EL.US,D,20241029,000000,88.5,89.41,87.425,88.75,3728360,0
+EL.US,D,20241030,000000,88,88.965,86.55,87.15,4669303,0
+EL.US,D,20241031,000000,65.9,72.6,63.36,68.94,27601050,0
+EL.US,D,20241101,000000,68.02,68.94,66.57,66.58,11486375,0
+EL.US,D,20241104,000000,67.28,68.45,66.18,66.45,6304880,0
+EL.US,D,20241105,000000,66,66.555,64.62,65.86,4955474,0
+EL.US,D,20241106,000000,65.49,65.73,62.88,63.28,8126333,0
+EL.US,D,20241107,000000,64.17,67.76,63.77,66.31,6386502,0
+EL.US,D,20241108,000000,65.83,65.83,63.6,63.9,5676920,0
+EL.US,D,20241111,000000,64.12,66.73,63.8,64.59,5866395,0
+EL.US,D,20241112,000000,63.65,64.24,62.29,62.74,5974746,0
+EL.US,D,20241113,000000,63.07,63.9,62.43,62.86,4223251,0
+EL.US,D,20241114,000000,63.26,65.31,63.15,64.83,4010592,0
+EL.US,D,20241115,000000,64.6,64.73,63.44,63.75,3633144,0
+EL.US,D,20241118,000000,65.2,65.94,64.25,64.57,3268685,0
+EL.US,D,20241119,000000,63.65,65.1,62.95,64.79,3945460,0
+EL.US,D,20241120,000000,64.95,65.41,63.395,65.33,4745269,0
+EL.US,D,20241121,000000,65.63,67.45,65.16,66.84,4159294,0
+EL.US,D,20241122,000000,66.66,70.11,66.58,69.93,8249458,0
+EL.US,D,20241125,000000,71.38,74.7,71.34,72.97,10287366,0
+EL.US,D,20241126,000000,73.385,74.19,71.94,73.18,4799481,0
+EL.US,D,20241127,000000,74,76.42,73.68,73.96,5396341,0
+EL.US,D,20241129,000000,72.47,73.12,71.51,72.12,3620919,0
+EL.US,D,20241202,000000,72.52,76.07,71.56,75.98,4469293,0
+EL.US,D,20241203,000000,75.61,77.67,74.8,77.48,6544305,0
+EL.US,D,20241204,000000,77.55,79.41,77.46,79.29,5700481,0
+EL.US,D,20241205,000000,79.48,79.77,77.2457,78.17,4243823,0
+EL.US,D,20241206,000000,79.74,81.06,79,79.32,4895199,0
+EL.US,D,20241209,000000,81.6,84.27,81.2,81.68,5419232,0
+EL.US,D,20241210,000000,80.895,82.64,80.6012,82.58,3781333,0
+EL.US,D,20241211,000000,81.76,82.7099,80.82,81.22,4532697,0
+EL.US,D,20241212,000000,81.35,81.81,79.86,81.02,3392740,0
+EL.US,D,20241213,000000,81,82.11,79.17,80.04,2842835,0
+EL.US,D,20241216,000000,78.58,80.27,78.03,79.57,4447419,0
+EL.US,D,20241217,000000,79.405,80.075,78.165,78.18,3503108,0
+EL.US,D,20241218,000000,77.295,78.4,74.86,74.96,4068700,0
+EL.US,D,20241219,000000,74.895,76.4,73.89,74.7,3907324,0
+EL.US,D,20241220,000000,73.97,75.55,73.97,74.36,7621043,0
+EL.US,D,20241223,000000,73.86,75.37,73.64,74.75,2995214,0
+EL.US,D,20241224,000000,74.77,75.29,73.46,75.08,1162740,0
+EL.US,D,20241226,000000,74.715,75.89,74.51,75,1740586,0
+EL.US,D,20241227,000000,74.12,75.22,73.69,74.62,1853720,0
+EL.US,D,20241230,000000,74.075,74.62,72.7901,74.19,2277118,0
+EL.US,D,20241231,000000,74.88,75.5,74.35,74.98,1939909,0
+EL.US,D,20250102,000000,75.39,75.82,73.18,73.98,2365153,0
+EL.US,D,20250103,000000,73.725,73.92,71.12,72.16,3519988,0
+EL.US,D,20250106,000000,73.93,74.97,72.84,73.57,3308708,0
+EL.US,D,20250107,000000,74.61,76.6,73.76,74.17,3037717,0
+EL.US,D,20250108,000000,72.54,74.4,71.75,73.66,2341272,0
+EL.US,D,20250110,000000,72.455,74.98,71.36,73.45,4702868,0
+EL.US,D,20250113,000000,73.41,75.31,73.365,75,2908914,0
+EL.US,D,20250114,000000,75.12,75.4,72.98,73.87,2838564,0
+EL.US,D,20250115,000000,76.16,76.55,74.19,74.52,2252520,0
+EL.US,D,20250116,000000,76.55,79.53,75.6301,78.07,4885142,0
+EL.US,D,20250117,000000,78.01,78.36,76.87,77.86,2963925,0
+EL.US,D,20250121,000000,78.03,79.03,77.15,78.82,2944735,0
+EL.US,D,20250122,000000,80.045,80.88,79.4,79.7,3349740,0
+EL.US,D,20250123,000000,78.8346,80.27,78.48,80.11,2787124,0
+EL.US,D,20250124,000000,81.255,82.845,80.58,82.48,3090201,0
+EL.US,D,20250127,000000,82.3,86.32,82.2001,83.56,4777687,0
+EL.US,D,20250128,000000,83.49,84.36,82.2518,82.97,2658983,0
+EL.US,D,20250129,000000,82.94,83.37,81.21,82.28,3072792,0
+EL.US,D,20250130,000000,83.99,85.5,83.09,85.48,3526257,0
+EL.US,D,20250131,000000,84.31,85.9,83.35,83.43,3043207,0
+EL.US,D,20250203,000000,82.28,83.06,80.82,82.77,4432616,0
+EL.US,D,20250204,000000,76.5,77.11,66.5901,69.47,17784147,0
+EL.US,D,20250205,000000,69,69.0109,65.05,65.94,11901136,0
+EL.US,D,20250206,000000,66.28,66.99,64.095,64.26,8460847,0
+EL.US,D,20250207,000000,64.675,65.65,63.92,65.03,4670119,0
+EL.US,D,20250210,000000,66.14,69.2,66.04,68.71,5056514,0
+EL.US,D,20250211,000000,68.74,70.87,68.51,70.71,6674952,0
+EL.US,D,20250212,000000,69.995,70.17,68.3,69.03,4259178,0
+EL.US,D,20250213,000000,69.325,69.75,67.91,69.67,3742824,0
+EL.US,D,20250214,000000,70.325,70.96,68.56,68.69,3722116,0
+EL.US,D,20250218,000000,69.6,72.279,69.21,72.19,4245583,0
+EL.US,D,20250219,000000,72.22,72.22,70.02,71.4,3947533,0
+EL.US,D,20250220,000000,71.11,72.03,70.45,71.34,2669197,0
+EL.US,D,20250221,000000,71.81,72.43,70.959,71.8,3565592,0
+EL.US,D,20250224,000000,71.81,75.54,71.5001,75.1,4223537,0
+EL.US,D,20250225,000000,75,75.43,73.42,74.78,3382288,0
+EL.US,D,20250226,000000,75.585,75.8936,72.56,73.28,3125481,0
+EL.US,D,20250227,000000,72.91,74.38,72.8,72.97,2135799,0
+EL.US,D,20250228,000000,72.17,72.48,70.3,71.91,4709100,0
+EL.US,D,20250303,000000,72.51,73.52,69.39,70.18,2839373,0
+EL.US,D,20250304,000000,69.49,69.76,67.21,68.09,3906766,0
+EL.US,D,20250305,000000,69.285,72.18,69.07,71.91,3106777,0
+EL.US,D,20250306,000000,71.04,72.6999,70.7837,71.54,2168427,0
+EL.US,D,20250307,000000,71.065,73.895,70.67,73.31,3043414,0
+EL.US,D,20250310,000000,73.22,74.84,70.9406,72.04,3098674,0
+EL.US,D,20250311,000000,72.14,72.4,68.97,69.6,3641852,0
+EL.US,D,20250312,000000,68.45,68.54,65.89,66.44,4725850,0
+EL.US,D,20250313,000000,66.505,67.61,64.59,64.86,3676815,0
+EL.US,D,20250314,000000,66.025,66.94,65.01,66.52,3996322,0
+EL.US,D,20250317,000000,66.76,69.53,66.76,68.89,2775988,0
+EL.US,D,20250318,000000,68.99,68.99,67.78,68.04,2031817,0
+EL.US,D,20250319,000000,67.52,68.47,66.86,67.6,2668810,0
+EL.US,D,20250320,000000,67,68.65,67,68.02,2738382,0
+EL.US,D,20250321,000000,67.85,68.23,66.08,66.95,5875387,0
+EL.US,D,20250324,000000,67.35,68.14,66.84,67.45,2875291,0
+EL.US,D,20250325,000000,67.2,67.632,65.57,66.08,2363167,0
+EL.US,D,20250326,000000,66.19,66.19,65.22,65.89,2235510,0
+EL.US,D,20250327,000000,65.57,67.33,65.3,66.95,3133457,0
+EL.US,D,20250328,000000,66.25,66.78,65.22,65.42,2038133,0
+EL.US,D,20250331,000000,64.2715,66.52,64.24,66,3121353,0
+EL.US,D,20250401,000000,67.205,67.95,66.35,67.87,3269100,0
+EL.US,D,20250402,000000,67.29,68.98,67.29,68.76,3908280,0
+EL.US,D,20250403,000000,64.8,65.96,58.12,58.19,11321469,0
+EL.US,D,20250404,000000,53,55.25,51.48,52.93,10911328,0
+EL.US,D,20250407,000000,50.51,55.23,48.82,52.95,8610078,0
+EL.US,D,20250408,000000,54.95,55,49.21,50.06,6309831,0
+EL.US,D,20250409,000000,49.475,56.92,48.3701,56.16,9087820,0
+EL.US,D,20250410,000000,55,55.1,51.6,53.3,5799160,0
+EL.US,D,20250411,000000,52.36,55.37,50.61,55.23,4459852,0
+EL.US,D,20250414,000000,56.88,58.56,55,55.59,6688115,0
+EL.US,D,20250415,000000,54.745,55.066,53.93,54.41,2754392,0
+EL.US,D,20250416,000000,53.86,54.5842,51.97,52.66,2713859,0
+EL.US,D,20250417,000000,53.36,55.31,53.14,54.47,6345236,0
+EL.US,D,20250421,000000,53.99,54.52,52.51,54.39,4923230,0
+EL.US,D,20250422,000000,55.491,56.52,54.75,55.94,3122934,0
+EL.US,D,20250423,000000,57.8,59.75,56.63,57.26,3363767,0
+EL.US,D,20250424,000000,57.165,58.88,56.18,58.65,2721812,0
+EL.US,D,20250425,000000,58.405,59.87,58.07,59.39,2585805,0
+EL.US,D,20250428,000000,58.6,59.9,58.16,59.14,4026390,0
+EL.US,D,20250429,000000,58.91,59.78,58.61,59.59,2919572,0
+EL.US,D,20250430,000000,59.145,60.08,58.41,59.96,4161032,0
+EL.US,D,20250501,000000,59.465,59.91,57.73,58.89,5809552,0
+EL.US,D,20250502,000000,60.035,60.75,57.28,59.39,4291980,0
+EL.US,D,20250505,000000,59.11,59.92,57.5,57.7,3439922,0
+EL.US,D,20250506,000000,57.09,58.915,56.66,58.53,3674175,0
+EL.US,D,20250507,000000,58.53,59.55,57.91,59.26,2876468,0
+EL.US,D,20250508,000000,59.63,62.16,59.26,61.24,4019576,0
+EL.US,D,20250509,000000,61.59,62.44,60.92,60.99,2802661,0
+EL.US,D,20250512,000000,64.65,67.7,64.65,65.36,5516551,0
+EL.US,D,20250513,000000,65.27,65.85,64.6502,65.48,2836301,0
+EL.US,D,20250514,000000,65.02,65.02,63.87,64.11,3107146,0
+EL.US,D,20250515,000000,62.365,64.09,62.03,63.67,2434894,0
+EL.US,D,20250516,000000,64.8,65.83,63.72,65.17,4460264,0
+EL.US,D,20250519,000000,65,65.81,64.3,65.35,3754081,0
+EL.US,D,20250520,000000,65.75,67.26,65.16,66.08,3863738,0
+EL.US,D,20250521,000000,65.495,66.67,63.45,63.66,5315529,0
+EL.US,D,20250522,000000,63.535,65.19,63.1901,64.42,2927455,0
+EL.US,D,20250523,000000,63.4,63.93,62.57,63.69,2537382,0
+EL.US,D,20250527,000000,65.11,67.09,64.5375,67.06,3758720,0
+EL.US,D,20250528,000000,67.05,67.56,66.15,66.27,2650880,0
+EL.US,D,20250529,000000,67.845,69.49,67.55,68.67,5816961,0
+EL.US,D,20250530,000000,68.36,68.5,66.91,66.94,4619449,0
+EL.US,D,20250602,000000,66.52,66.97,65.415,66.65,2530045,0
+EL.US,D,20250603,000000,66.82,69.12,64.83,68.93,4211356,0
+EL.US,D,20250604,000000,69.19,70.29,68.82,68.83,3081281,0
+EL.US,D,20250605,000000,68.82,68.945,67.2701,67.45,2456906,0
+EL.US,D,20250606,000000,68.26,68.57,67.25,68.46,2264029,0
+EL.US,D,20250609,000000,69.76,70.58,68.96,69,4188101,0
+EL.US,D,20250610,000000,69.69,71.17,69.2,70.46,3180714,0
+EL.US,D,20250611,000000,70.74,71.86,69.65,69.86,3181772,0
+EL.US,D,20250612,000000,69.0089,70.82,68.79,69.99,2649860,0
+EL.US,D,20250613,000000,68.8,69.88,67.11,67.31,3201657,0
+EL.US,D,20250616,000000,68.78,74.6,68.78,74.59,6399877,0
+EL.US,D,20250617,000000,73.02,75.24,71.7468,74.79,6569403,0
+EL.US,D,20250618,000000,74.72,75.06,73.08,74.72,4884208,0
+EL.US,D,20250620,000000,75.35,75.42,74.2782,75.19,5265437,0
+EL.US,D,20250623,000000,77.27,79.25,76.5,78.83,6611185,0
+EL.US,D,20250624,000000,79.755,80.055,76.1,77.05,8579988,0
+EL.US,D,20250625,000000,76.3778,78.055,75.625,77.56,3718331,0
+EL.US,D,20250626,000000,78.11,79.32,77.44,79.03,4245926,0
+EL.US,D,20250627,000000,81.5,83.43,79.7,80.09,10753434,0
+EL.US,D,20250630,000000,80.15,81.23,79.1408,80.8,4377697,0
+EL.US,D,20250701,000000,80.75,85.67,80.4,85.11,6024823,0
+EL.US,D,20250702,000000,85.08,89.25,84.5,88.58,6990161,0
+EL.US,D,20250703,000000,89.02,89.86,87.92,88.72,2288201,0
+EL.US,D,20250707,000000,88.125,88.48,85.2715,85.79,4270937,0
+EL.US,D,20250708,000000,86.19,86.22,84.58,85.56,3056325,0
+EL.US,D,20250709,000000,86.25,87.22,85.19,86.61,3350746,0
+EL.US,D,20250710,000000,88.92,92.65,88.92,92.1,5900765,0
+EL.US,D,20250711,000000,91.05,91.9,90.36,91.08,2975996,0
+EL.US,D,20250714,000000,90.74,90.805,88.43,89.59,2477754,0
+EL.US,D,20250715,000000,89.9,90.1967,85.74,86.1,3790855,0
+EL.US,D,20250716,000000,87.38,87.58,84.09,86.4,2982557,0
+EL.US,D,20250717,000000,86.41,86.87,85.01,86.56,2844295,0
+EL.US,D,20250718,000000,86.4609,87.34,86.18,87.21,2294032,0
+EL.US,D,20250721,000000,87.225,87.98,86.04,86.04,2459723,0
+EL.US,D,20250722,000000,86.1,89.1218,85.83,89,3027470,0
+EL.US,D,20250723,000000,90,90.4299,88.83,89.68,3629883,0
+EL.US,D,20250724,000000,88.95,90.5,86.69,86.77,4803740,0
+EL.US,D,20250725,000000,89.94,90.49,87.03,90.4,7610750,0
+EL.US,D,20250728,000000,90.38,93.09,90.26,92.52,4329809,0
+EL.US,D,20250729,000000,92.91,93.66,90.76,91.4,3738845,0
+EL.US,D,20250730,000000,92.73,94.69,92.06,93.66,5796230,0
+EL.US,D,20250731,000000,93.01,95.3,92.4,93.34,3758327,0
+EL.US,D,20250801,000000,90.1357,91.227,88.44,91.04,3145608,0
+EL.US,D,20250804,000000,91.765,93,91.3,92.5,3005976,0
+EL.US,D,20250805,000000,92.5,93.04,90.54,90.92,2513407,0
+EL.US,D,20250806,000000,91.26,91.53,89.91,90.15,2350519,0
+EL.US,D,20250807,000000,91,91.405,89.49,91.22,2470607,0
+EL.US,D,20250808,000000,91.06,92.07,90.41,90.69,2407570,0
+EL.US,D,20250811,000000,90.92,91.8,88.96,89.14,2821480,0
+EL.US,D,20250812,000000,89.53,92.2797,89.29,91.7,2712842,0
+EL.US,D,20250813,000000,92.15,95.47,91.7807,95.26,3639697,0
+EL.US,D,20250814,000000,92.155,92.3,88.17,89.5,4713716,0
+EL.US,D,20250815,000000,89.76,91.81,89.275,90.97,4145233,0
+EL.US,D,20250818,000000,90.91,92.25,88.84,90.74,5075545,0
+EL.US,D,20250819,000000,91.58,91.61,89.59,89.87,6460906,0
+EL.US,D,20250820,000000,86,89.8,84.42,86.57,12990273,0
+EL.US,D,20250821,000000,85.165,88.52,84.51,87.72,6316821,0
+EL.US,D,20250822,000000,88.1,91.94,87.77,91.23,4051423,0
+EL.US,D,20250825,000000,90.6,91.1,87.9706,88.68,4378522,0
+EL.US,D,20250826,000000,88.725,89.8925,88.6244,89.82,3811870,0
+EL.US,D,20250827,000000,89.7,93.25,89.505,92.61,4059731,0
+EL.US,D,20250828,000000,93.1,93.75,91.395,91.77,1852697,0
+EL.US,D,20250829,000000,90.39,92.33,90.39,91.73,2357906,0
+EL.US,D,20250902,000000,90.14,91.02,89.17,90.79,2807960,0
+EL.US,D,20250903,000000,90.74,92.02,89.88,91.93,3137328,0
+EL.US,D,20250904,000000,91.79,92.21,87.131,87.46,4786833,0
+EL.US,D,20250905,000000,87.33,89.88,86.871,89.2,3698853,0
+EL.US,D,20250908,000000,89.58,89.615,87.2601,88.85,3489502,0
+EL.US,D,20250909,000000,88.935,89.545,88.3158,88.7,1906695,0
+EL.US,D,20250910,000000,88.15,88.4,87.21,87.43,2380603,0
+EL.US,D,20250911,000000,87.41,88.42,86.79,86.81,2302877,0
+EL.US,D,20250912,000000,86.0554,86.48,83.45,83.65,3243831,0
+EL.US,D,20250915,000000,85.49,87.66,85.11,87.4,3341619,0
+EL.US,D,20250916,000000,87.49,89.1,86.775,88.52,2257393,0
+EL.US,D,20250917,000000,88,90.6,87.43,88.17,2099521,0
+EL.US,D,20250918,000000,88.16,89.15,87.49,88,1800334,0
+EL.US,D,20250919,000000,88.03,88.46,86.53,87.8,5342538,0
+EL.US,D,20250922,000000,87.7,88.88,87.2,87.27,2016398,0
+EL.US,D,20250923,000000,88.625,89.11,87.42,87.72,1852298,0
+EL.US,D,20250924,000000,87.525,87.75,85.07,85.33,2352508,0
+EL.US,D,20250925,000000,84.45,84.785,83.12,83.99,4391014,0
+EL.US,D,20250926,000000,84.28,86.87,83.775,86.66,2350049,0
+EL.US,D,20250929,000000,87.57,89.46,86.4404,89.13,6037093,0
+EL.US,D,20250930,000000,89.07,89.9,87.4,88.12,2877616,0
+EL.US,D,20251001,000000,87.91,88.32,85.01,86.2,3157108,0
+EL.US,D,20251002,000000,86,89.26,85.78,88.77,2544634,0
+EL.US,D,20251003,000000,88.61,89.9,87.87,88.02,1825508,0
+EL.US,D,20251006,000000,88.81,89.23,87.2307,88.66,2051153,0
+EL.US,D,20251007,000000,89,92.71,88.99,92.68,3041227,0
+EL.US,D,20251008,000000,93.065,96.43,92.08,95.76,3855725,0
+EL.US,D,20251009,000000,96.4,96.5,93.64,93.97,2341067,0
+EL.US,D,20251010,000000,94.295,94.77,85.24,87.65,4181093,0
+EL.US,D,20251013,000000,92.5,95.04,91.64,92.74,3773473,0
+EL.US,D,20251014,000000,91.555,96.2,91.1,95,3874140,0
+EL.US,D,20251015,000000,96.9,97.15,94.43,95.27,3692802,0
+EL.US,D,20251016,000000,95.7,98.98,95.5,96.8,4060864,0
+EL.US,D,20251017,000000,97.575,100.8,97.3,100.78,4414610,0
+EL.US,D,20251020,000000,103.79,104.53,102.13,102.52,4417379,0
+EL.US,D,20251021,000000,102.175,102.46,98.32,98.54,5338015,0
+EL.US,D,20251022,000000,97.66,99.82,97.53,98.63,3464333,0
+EL.US,D,20251023,000000,99.2675,101.3536,99.14,99.49,2717536,0
+EL.US,D,20251024,000000,101.4,102.54,100.64,102.16,2706205,0
+EL.US,D,20251027,000000,102.64,103.52,99.6,100.46,3266089,0
+EL.US,D,20251028,000000,99.93,100.35,97.99,98.76,2441948,0
+EL.US,D,20251029,000000,98.8,99.85,96.59,97.36,3615032,0
+EL.US,D,20251030,000000,94.5005,100.2,92.39,97.61,5636968,0
+EL.US,D,20251031,000000,97.05,98,94.62,96.69,3833910,0
+EL.US,D,20251103,000000,96.53,96.53,93.2,93.25,3911175,0
+EL.US,D,20251104,000000,90.54,92.95,90.2562,92.88,2243385,0
+EL.US,D,20251105,000000,91.41,92.28,90.47,91.09,8579048,0
+EL.US,D,20251106,000000,91.095,91.095,87.74,87.78,7269577,0
+EL.US,D,20251107,000000,87.01,88.08,84.61,87.75,5083204,0
+EL.US,D,20251110,000000,88.1,90.86,88.1,89.63,3512981,0
+EL.US,D,20251111,000000,90.81,92.29,89.82,90.84,4283558,0
+EL.US,D,20251112,000000,91.5,93.4,91.0401,92.01,3401825,0
+EL.US,D,20251113,000000,92.48,92.75,89.62,89.92,3828260,0
+EL.US,D,20251114,000000,88.6,90.36,88.05,88.18,2321503,0
+EL.US,D,20251117,000000,87.93,88.6,85.675,86.09,3659966,0
+EL.US,D,20251118,000000,85.605,88.27,85.19,88.06,3142145,0
+EL.US,D,20251119,000000,87.94,88.22,85.535,85.91,3513521,0
+EL.US,D,20251120,000000,87.26,89.32,86,86.61,2916873,0
+EL.US,D,20251121,000000,87.53,89.94,86.6,89.9,2933375,0
+EL.US,D,20251124,000000,90.25,93.92,89.66,93.39,3734036,0
+EL.US,D,20251125,000000,91.26,93.61,90.8,91.94,2920565,0
+EL.US,D,20251126,000000,91.5,94.99,91.5,93.7,2640651,0
+EL.US,D,20251128,000000,93.78,94.34,93.62,94.07,1012720,0
+EL.US,D,20251201,000000,93.2,96.06,93.01,94.71,3096172,0
+EL.US,D,20251202,000000,95.66,99.9,95.66,99.64,4870794,0
+EL.US,D,20251203,000000,100.39,102.099,100,102.03,4253240,0
+EL.US,D,20251204,000000,102.09,104.02,101.52,103.82,4941925,0
+EL.US,D,20251205,000000,103.63,105.77,103.09,105.13,3807235,0
+EL.US,D,20251208,000000,105.78,105.78,102.72,102.78,3775489,0
+EL.US,D,20251209,000000,102.23,103.89,102.15,102.64,2604997,0
+EL.US,D,20251210,000000,103.045,107.655,102.79,107.28,2740988,0
+EL.US,D,20251211,000000,107,109.62,105,105.56,4637674,0
+EL.US,D,20251212,000000,105.28,105.92,103.61,104.1,3648550,0
+EL.US,D,20251215,000000,104.74,104.8875,100.13,101.03,3818106,0
+EL.US,D,20251216,000000,104.415,104.78,101.97,104.39,4839062,0
+EL.US,D,20251217,000000,103.98,106.2599,103.98,105.3,4065522,0
+EL.US,D,20251218,000000,105.745,109.21,105.36,107.94,4145551,0
+EL.US,D,20251219,000000,108.41,110.37,107.29,108,7304202,0
+EL.US,D,20251222,000000,108.615,109.44,108.13,108.65,2133968,0
+EL.US,D,20251223,000000,108.41,108.97,107.21,107.64,1692397,0
+EL.US,D,20251224,000000,107.49,109.14,107.025,107.48,1475106,0
+EL.US,D,20251226,000000,107.745,107.745,106.855,107.65,981506,0
+EL.US,D,20251229,000000,107,108.4999,106.16,106.7,2542428,0
+EL.US,D,20251230,000000,106.45,107,105.55,105.84,1913117,0
+EL.US,D,20251231,000000,105.74,105.74,104.33,104.72,1770295,0
+EL.US,D,20260102,000000,105.615,107.17,104.8875,106.76,2542967,0
+EL.US,D,20260105,000000,108.95,110.19,107.12,108.16,2561840,0
+EL.US,D,20260106,000000,109.145,111.13,108.46,108.55,2580634,0
+EL.US,D,20260107,000000,107.605,108.01,103.74,105.27,3750195,0
+EL.US,D,20260108,000000,104.735,110.55,104,110.27,3382619,0
+EL.US,D,20260109,000000,111.22,113.86,111,113.73,3804582,0
+EL.US,D,20260112,000000,112.75,113.6,111.75,113.02,3886791,0
+EL.US,D,20260113,000000,113.51,119.43,113.51,115.37,5997116,0
+EL.US,D,20260114,000000,115.87,118.14,114.69,116.91,4071561,0
+EL.US,D,20260115,000000,116.725,117.5,114.8,115.65,4007036,0
+EL.US,D,20260116,000000,114.79,115.7,112.87,115.05,2913789,0
+EL.US,D,20260120,000000,113,114.825,112.5,114.46,3880382,0
+EL.US,D,20260121,000000,114.59,118.07,114.52,117.87,2899547,0
+EL.US,D,20260122,000000,118.6,120.27,117.17,119.49,3602706,0
+EL.US,D,20260123,000000,119.25,120.18,116.01,117.69,2725269,0
+EL.US,D,20260126,000000,117.5,117.84,116.29,116.39,2984054,0
+EL.US,D,20260127,000000,116.985,117.925,115.84,116.44,3098703,0
+EL.US,D,20260128,000000,116.39,118,114.39,114.62,3406980,0
+EL.US,D,20260129,000000,116.2,116.34,113.544,115.21,2294707,0
+EL.US,D,20260130,000000,114.52,115.895,113.89,115.28,2851268,0
+EL.US,D,20260202,000000,116.565,120.14,115.84,118.76,4868805,0
+EL.US,D,20260203,000000,119.31,121.635,114.93,116.27,3543415,0
+EL.US,D,20260204,000000,116.125,120.04,115.75,119.61,5171594,0
+EL.US,D,20260205,000000,104.745,106.22,90.81,96.66,18416644,0
+EL.US,D,20260206,000000,97.73,105.14,97.69,99.47,8558292,0
+EL.US,D,20260209,000000,99.2,100.7,97.04,99.01,4715423,0
+EL.US,D,20260210,000000,99.19,104.17,98.26,101.31,4211271,0
+EL.US,D,20260211,000000,101.56,106.7,100,105.39,4716118,0
+EL.US,D,20260212,000000,106.195,110.65,106.195,106.42,5383303,0
+EL.US,D,20260213,000000,106.84,109.24,106,108.24,3414083,0
+EL.US,D,20260217,000000,110.13,112.35,108.185,112.14,4394150,0
+EL.US,D,20260218,000000,111.99,113.835,111.19,111.6,5346983,0
diff --git a/daily/us/nyse stocks/1/elpc.us.txt b/daily/us/nyse stocks/1/elpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..678d581dab7a75ed5a308f143e3bb061554d38ea
--- /dev/null
+++ b/daily/us/nyse stocks/1/elpc.us.txt	
@@ -0,0 +1,524 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELPC.US,D,20240102,000000,7.8,7.8,7.5,7.65,149239,0
+ELPC.US,D,20240103,000000,7.5,7.765,7.4,7.75,258054,0
+ELPC.US,D,20240104,000000,7.5,7.53,7.32,7.38,118252,0
+ELPC.US,D,20240105,000000,7.41,7.6,7.41,7.6,126872,0
+ELPC.US,D,20240108,000000,7.45,7.6,7.41,7.59,122953,0
+ELPC.US,D,20240109,000000,7.43,7.6,7.4,7.6,239093,0
+ELPC.US,D,20240110,000000,7.42,7.6,7.39,7.6,73639,0
+ELPC.US,D,20240111,000000,7.54,7.6,7.42,7.55,145529,0
+ELPC.US,D,20240112,000000,7.49,7.6,7.41,7.6,105505,0
+ELPC.US,D,20240116,000000,7.42,7.43,7.35,7.4,64104,0
+ELPC.US,D,20240117,000000,7.35,7.65,7.29,7.42,270089,0
+ELPC.US,D,20240118,000000,7.37,7.39,7.22,7.29,65778,0
+ELPC.US,D,20240119,000000,7.28,7.38,7.25,7.38,45063,0
+ELPC.US,D,20240122,000000,7.27,7.32,7.1,7.17,48841,0
+ELPC.US,D,20240123,000000,7.17,7.35,7.16,7.35,37821,0
+ELPC.US,D,20240124,000000,7.36,7.37,7.3,7.34,33074,0
+ELPC.US,D,20240125,000000,7.3,7.4,7.29,7.37,46221,0
+ELPC.US,D,20240126,000000,7.32,7.43,7.28,7.43,80848,0
+ELPC.US,D,20240129,000000,7.2546,7.46,7.23,7.35,48789,0
+ELPC.US,D,20240130,000000,7.15,7.35,7.08,7.23,105638,0
+ELPC.US,D,20240131,000000,7.24,7.355,7.19,7.27,86826,0
+ELPC.US,D,20240201,000000,7.28,7.43,7.24,7.42,48334,0
+ELPC.US,D,20240202,000000,7.26,7.34,7.19,7.31,93932,0
+ELPC.US,D,20240205,000000,7.18,7.33,7.105,7.3,69738,0
+ELPC.US,D,20240206,000000,7.31,7.42,7.31,7.39,25200,0
+ELPC.US,D,20240207,000000,7.38,7.45,7.35,7.44,51698,0
+ELPC.US,D,20240208,000000,7.26,7.31,7.19,7.2,25718,0
+ELPC.US,D,20240209,000000,7.2,7.38,7.2,7.33,17462,0
+ELPC.US,D,20240212,000000,7.29,7.565,7.2447,7.4,34503,0
+ELPC.US,D,20240213,000000,7.3,7.44,7.1301,7.38,27207,0
+ELPC.US,D,20240214,000000,7.26,7.48,7.06,7.31,19041,0
+ELPC.US,D,20240215,000000,7.38,7.43,7.36,7.41,7580,0
+ELPC.US,D,20240216,000000,7.41,7.48,7.381,7.41,25911,0
+ELPC.US,D,20240220,000000,7.67,7.74,7.65,7.71,19865,0
+ELPC.US,D,20240221,000000,7.6,7.65,7.49,7.49,74841,0
+ELPC.US,D,20240222,000000,7.4504,7.53,7.44,7.45,8436,0
+ELPC.US,D,20240223,000000,7.42,7.46,7.33,7.33,880936,0
+ELPC.US,D,20240226,000000,7.4,7.43,7.315,7.39,12517,0
+ELPC.US,D,20240227,000000,7.42,7.5,7.41,7.5,7203,0
+ELPC.US,D,20240228,000000,7.4,7.48,7.39,7.47,29390,0
+ELPC.US,D,20240229,000000,7.39,7.44,7.26,7.43,7310,0
+ELPC.US,D,20240301,000000,7.32,7.3603,7.3,7.31,24004,0
+ELPC.US,D,20240304,000000,7.26,7.36,7.26,7.36,16767,0
+ELPC.US,D,20240305,000000,7.35,7.38,7.31,7.31,11263,0
+ELPC.US,D,20240306,000000,7.38,7.45,7.36,7.44,21066,0
+ELPC.US,D,20240307,000000,7.35,7.38,7.3027,7.35,8059,0
+ELPC.US,D,20240308,000000,7.33,7.38,7.32,7.33,12174,0
+ELPC.US,D,20240311,000000,7.32,7.335,7.26,7.26,8856,0
+ELPC.US,D,20240312,000000,7.26,7.27,7.19,7.27,39273,0
+ELPC.US,D,20240313,000000,7.29,7.29,7.24,7.25,4916,0
+ELPC.US,D,20240314,000000,7.16,7.26,7.16,7.26,5855,0
+ELPC.US,D,20240315,000000,7.31,7.31,6.743,6.82,121724,0
+ELPC.US,D,20240318,000000,7.12,7.17,6.82,6.86,104558,0
+ELPC.US,D,20240319,000000,6.9,6.99,6.9,6.97,137245,0
+ELPC.US,D,20240320,000000,6.98,7.16,6.98,7.12,8947,0
+ELPC.US,D,20240321,000000,7.14,7.21,7.09,7.09,11856,0
+ELPC.US,D,20240322,000000,7.18,7.21,6.96,6.96,52124,0
+ELPC.US,D,20240325,000000,7.1,7.1,6.92,6.98,52124,0
+ELPC.US,D,20240326,000000,6.92,6.9724,6.87,6.87,23171,0
+ELPC.US,D,20240327,000000,6.95,7.015,6.92,6.97,17197,0
+ELPC.US,D,20240328,000000,6.95,6.99,6.71,6.73,302129,0
+ELPC.US,D,20240401,000000,6.7,6.73,6.63,6.63,194693,0
+ELPC.US,D,20240402,000000,6.66,6.76,6.58,6.73,67017,0
+ELPC.US,D,20240403,000000,6.63,6.8099,6.58,6.67,10003,0
+ELPC.US,D,20240404,000000,6.79,6.99,6.79,6.84,21289,0
+ELPC.US,D,20240405,000000,6.71,6.78,6.65,6.76,165474,0
+ELPC.US,D,20240408,000000,6.73,6.92,6.73,6.92,22885,0
+ELPC.US,D,20240409,000000,6.8801,6.96,6.88,6.94,9610,0
+ELPC.US,D,20240410,000000,6.78,6.8,6.5801,6.5801,38263,0
+ELPC.US,D,20240411,000000,6.63,6.65,6.44,6.45,138520,0
+ELPC.US,D,20240412,000000,6.39,6.4099,6.27,6.35,129730,0
+ELPC.US,D,20240415,000000,6.29,6.36,6.26,6.3,14572,0
+ELPC.US,D,20240416,000000,6.14,6.22,6.0742,6.17,18996,0
+ELPC.US,D,20240417,000000,6.24,6.29,6.22,6.24,5846,0
+ELPC.US,D,20240418,000000,6.205,6.29,6.1908,6.29,7032,0
+ELPC.US,D,20240419,000000,6.37,6.48,6.36,6.45,4298,0
+ELPC.US,D,20240422,000000,6.38,6.61,6.38,6.57,10276,0
+ELPC.US,D,20240423,000000,6.0049,6.51,6.0049,6.38,4353,0
+ELPC.US,D,20240424,000000,6.45,6.45,6.24,6.33,9709,0
+ELPC.US,D,20240425,000000,6.33,6.36,6.28,6.28,8735,0
+ELPC.US,D,20240426,000000,6.42,6.48,6.42,6.44,4354,0
+ELPC.US,D,20240429,000000,6.39,6.52,6.38,6.42,96610,0
+ELPC.US,D,20240430,000000,6.4,6.4,6.265,6.3,10251,0
+ELPC.US,D,20240501,000000,6.25,6.41,6.05,6.24,11627,0
+ELPC.US,D,20240502,000000,6.44,6.6,6.43,6.52,11146,0
+ELPC.US,D,20240503,000000,6.78,6.85,6.76,6.84,10011,0
+ELPC.US,D,20240506,000000,6.9,6.99,6.82,6.88,21520,0
+ELPC.US,D,20240507,000000,6.88,6.88,6.713,6.77,18218,0
+ELPC.US,D,20240508,000000,6.74,6.78,6.58,6.71,15191,0
+ELPC.US,D,20240509,000000,6.34,6.45,6.31,6.41,33242,0
+ELPC.US,D,20240510,000000,6.31,6.32,6.24,6.29,5376,0
+ELPC.US,D,20240513,000000,6.32,6.395,6.3,6.3,49779,0
+ELPC.US,D,20240514,000000,6.43,6.555,6.43,6.51,7570,0
+ELPC.US,D,20240515,000000,6.55,6.73,6.5101,6.68,29449,0
+ELPC.US,D,20240516,000000,6.69,6.75,6.67,6.73,7918,0
+ELPC.US,D,20240517,000000,6.71,6.7795,6.67,6.76,8528,0
+ELPC.US,D,20240520,000000,6.63,6.77,6.62,6.63,8417,0
+ELPC.US,D,20240521,000000,6.775,6.8,6.725,6.79,116199,0
+ELPC.US,D,20240522,000000,6.6,6.71,6.52,6.6,16269,0
+ELPC.US,D,20240523,000000,6.59,6.6,6.27,6.44,27002,0
+ELPC.US,D,20240524,000000,6.49,6.515,6.34,6.39,6771,0
+ELPC.US,D,20240528,000000,6.45,6.47,6.36,6.36,28128,0
+ELPC.US,D,20240529,000000,6.27,6.315,6.2149,6.27,3611,0
+ELPC.US,D,20240530,000000,6.69,6.89,6.072,6.26,12217,0
+ELPC.US,D,20240531,000000,6.26,6.27,6.03,6.03,12929,0
+ELPC.US,D,20240603,000000,6.12,6.36,6.1,6.31,20422,0
+ELPC.US,D,20240604,000000,6.31,6.39,6.31,6.36,7617,0
+ELPC.US,D,20240605,000000,6.35,6.365,6.29,6.323,2661,0
+ELPC.US,D,20240606,000000,6.35,6.44,6.33,6.353,4734,0
+ELPC.US,D,20240607,000000,6.26,6.29,6.14,6.14,4161,0
+ELPC.US,D,20240610,000000,6.1,6.15,6.06,6.09,5773,0
+ELPC.US,D,20240611,000000,6.11,6.19,6.11,6.13,8400,0
+ELPC.US,D,20240612,000000,6.01,6.09,5.98,6.03,8262,0
+ELPC.US,D,20240613,000000,6.07,6.16,6.06,6.13,6412,0
+ELPC.US,D,20240614,000000,6.03,6.15,6.02,6.12,6283,0
+ELPC.US,D,20240617,000000,6.04,6.08,5.86,5.98,32358,0
+ELPC.US,D,20240618,000000,5.93,6.03,5.76,5.77,47058,0
+ELPC.US,D,20240620,000000,5.98,6.01,5.83,5.87,34428,0
+ELPC.US,D,20240621,000000,5.98,5.98,5.76,5.86,397191,0
+ELPC.US,D,20240624,000000,6.06,6.12,6.03,6.06,27276,0
+ELPC.US,D,20240625,000000,5.99,6.05,5.9,5.94,12816,0
+ELPC.US,D,20240626,000000,5.7939,5.92,5.7939,5.91,5352,0
+ELPC.US,D,20240627,000000,5.96,6.04,5.96,6.04,4593,0
+ELPC.US,D,20240628,000000,5.86,5.91,5.86,5.88,4184,0
+ELPC.US,D,20240701,000000,5.87,5.92,5.77,5.77,15392,0
+ELPC.US,D,20240702,000000,5.82,5.8842,5.7437,5.86,13995,0
+ELPC.US,D,20240703,000000,6.05,6.08,6.05,6.08,1022,0
+ELPC.US,D,20240705,000000,6.27,6.29,6.17,6.29,11383,0
+ELPC.US,D,20240708,000000,6.22,6.41,6.22,6.335,469049,0
+ELPC.US,D,20240709,000000,6.41,6.53,6.41,6.5025,7302,0
+ELPC.US,D,20240710,000000,6.56,6.7,6.49,6.49,21499,0
+ELPC.US,D,20240711,000000,6.61,6.6757,6.585,6.59,2262,0
+ELPC.US,D,20240712,000000,6.58,6.6696,6.58,6.66,7895,0
+ELPC.US,D,20240715,000000,6.555,6.58,6.5495,6.57,3256,0
+ELPC.US,D,20240716,000000,6.63,6.69,6.49,6.49,15903,0
+ELPC.US,D,20240717,000000,6.63,6.64,6.52,6.52,7634,0
+ELPC.US,D,20240718,000000,6.48,6.4955,6.35,6.35,5343,0
+ELPC.US,D,20240719,000000,6.44,6.44,6.32,6.34,3735,0
+ELPC.US,D,20240722,000000,6.4,6.53,6.4,6.5,7766,0
+ELPC.US,D,20240723,000000,6.46,6.46,6.39,6.39,10859,0
+ELPC.US,D,20240724,000000,6.3,6.3,6.19,6.2,6350,0
+ELPC.US,D,20240725,000000,6.25,6.2998,6.24,6.25,5111,0
+ELPC.US,D,20240726,000000,6.23,6.33,6.21,6.33,21651,0
+ELPC.US,D,20240729,000000,6.28,6.375,6.25,6.375,23605,0
+ELPC.US,D,20240730,000000,6.31,6.35,6.28,6.3,21723,0
+ELPC.US,D,20240731,000000,6.32,6.33,6.3,6.33,22198,0
+ELPC.US,D,20240801,000000,6.32,6.375,6.29,6.29,21081,0
+ELPC.US,D,20240802,000000,6.37,6.37,6.25,6.26,19230,0
+ELPC.US,D,20240805,000000,6.1,6.23,6.1,6.23,5497,0
+ELPC.US,D,20240806,000000,6.32,6.44,6.32,6.44,3352,0
+ELPC.US,D,20240807,000000,6.5,6.515,6.2,6.2,9517,0
+ELPC.US,D,20240808,000000,6.45,6.5199,6.39,6.46,6472,0
+ELPC.US,D,20240809,000000,6.6,6.75,6.55,6.75,9347,0
+ELPC.US,D,20240812,000000,6.65,6.74,6.62,6.62,3876,0
+ELPC.US,D,20240813,000000,6.81,6.8485,6.66,6.66,4087,0
+ELPC.US,D,20240814,000000,6.88,6.92,6.85,6.9095,6516,0
+ELPC.US,D,20240815,000000,6.8795,6.88,6.7865,6.7865,3319,0
+ELPC.US,D,20240816,000000,6.82,6.82,6.7933,6.8199,2002,0
+ELPC.US,D,20240819,000000,6.84,6.9976,6.84,6.99,2119,0
+ELPC.US,D,20240820,000000,6.89,6.93,6.8701,6.93,1316,0
+ELPC.US,D,20240821,000000,6.94,6.96,6.885,6.95,2138,0
+ELPC.US,D,20240822,000000,6.83,6.8375,6.74,6.74,3949,0
+ELPC.US,D,20240823,000000,6.86,7.02,6.86,6.98,5594,0
+ELPC.US,D,20240826,000000,7.08,7.08,6.82,6.84,5616,0
+ELPC.US,D,20240827,000000,6.85,6.85,6.79,6.79,3360,0
+ELPC.US,D,20240828,000000,6.73,6.79,6.73,6.79,1492,0
+ELPC.US,D,20240829,000000,6.63,6.67,6.5,6.565,11334,0
+ELPC.US,D,20240830,000000,6.52,6.68,6.52,6.52,10275,0
+ELPC.US,D,20240903,000000,6.74,6.765,6.7,6.72,4513,0
+ELPC.US,D,20240904,000000,6.74,6.9,6.74,6.9,12945,0
+ELPC.US,D,20240905,000000,6.92,6.96,6.78,6.78,5827,0
+ELPC.US,D,20240906,000000,7.01,7.03,6.86,6.87,8320,0
+ELPC.US,D,20240909,000000,6.83,6.87,6.805,6.87,2529,0
+ELPC.US,D,20240910,000000,6.82,6.83,6.78,6.83,1979,0
+ELPC.US,D,20240911,000000,6.82,6.82,6.77,6.8,1687,0
+ELPC.US,D,20240912,000000,6.68,6.83,6.66,6.83,6883,0
+ELPC.US,D,20240913,000000,6.9,7.05,6.9,7.05,17085,0
+ELPC.US,D,20240916,000000,7.03,7.05,6.95,6.955,8487,0
+ELPC.US,D,20240917,000000,6.94,7.015,6.94,7,29761,0
+ELPC.US,D,20240918,000000,7.02,7.1,6.95,6.95,5978,0
+ELPC.US,D,20240919,000000,7.06,7.06,7,7.0295,1921,0
+ELPC.US,D,20240920,000000,6.93,6.93,6.45,6.45,8507,0
+ELPC.US,D,20240923,000000,6.63,6.68,6.46,6.52,10010,0
+ELPC.US,D,20240924,000000,6.76,6.77,6.69,6.69,12827,0
+ELPC.US,D,20240925,000000,6.7,6.7,6.6,6.63,1752,0
+ELPC.US,D,20240926,000000,6.66,6.7,6.66,6.67,1665,0
+ELPC.US,D,20240927,000000,6.73,6.73,6.62,6.63,1906,0
+ELPC.US,D,20240930,000000,6.58,6.64,6.25,6.25,7395,0
+ELPC.US,D,20241001,000000,5.93,6.65,5.8365,6.505,12475,0
+ELPC.US,D,20241002,000000,6.62,6.7,6.605,6.61,8846,0
+ELPC.US,D,20241003,000000,6.48,6.48,6.42,6.44,1091,0
+ELPC.US,D,20241004,000000,6.45,6.535,6.43,6.46,5422,0
+ELPC.US,D,20241007,000000,6.53,6.6,6.52,6.53,2531,0
+ELPC.US,D,20241008,000000,6.47,6.58,6.47,6.58,2724,0
+ELPC.US,D,20241009,000000,6.45,6.49,6.45,6.47,1813,0
+ELPC.US,D,20241010,000000,6.5,6.514,6.47,6.47,2571,0
+ELPC.US,D,20241011,000000,6.38,6.38,6.31,6.31,49850,0
+ELPC.US,D,20241014,000000,6.38,6.4515,6.38,6.43,3650,0
+ELPC.US,D,20241015,000000,6.45,6.45,6.33,6.33,1174,0
+ELPC.US,D,20241016,000000,6.27,6.36,6.2684,6.36,2985,0
+ELPC.US,D,20241017,000000,6.2,6.22,6.19,6.22,2472,0
+ELPC.US,D,20241018,000000,6.21,6.22,6.16,6.2,2552,0
+ELPC.US,D,20241021,000000,6.23,6.25,6.2,6.24,3399,0
+ELPC.US,D,20241022,000000,6.18,6.18,6.154,6.1668,3782,0
+ELPC.US,D,20241023,000000,6.06,6.115,5.99,5.99,3762,0
+ELPC.US,D,20241024,000000,6.17,6.26,6,6.09,56518,0
+ELPC.US,D,20241025,000000,6.05,6.07,5.92,5.95,142284,0
+ELPC.US,D,20241028,000000,6.084,6.084,6.02,6.02,29270,0
+ELPC.US,D,20241029,000000,6.1,6.14,6.03,6.03,231629,0
+ELPC.US,D,20241030,000000,6.04,6.04,5.97,6.02,1637,0
+ELPC.US,D,20241031,000000,6,6.03,5.95,5.97,6632,0
+ELPC.US,D,20241101,000000,5.9,5.9,5.67,5.67,5503,0
+ELPC.US,D,20241104,000000,5.87,5.945,5.87,5.9,5499,0
+ELPC.US,D,20241105,000000,5.85,5.8801,5.82,5.88,2044,0
+ELPC.US,D,20241106,000000,5.7747,5.92,5.7747,5.92,2604,0
+ELPC.US,D,20241107,000000,6.05,6.09,5.825,5.9,3513,0
+ELPC.US,D,20241108,000000,5.71,5.84,5.69,5.83,6803,0
+ELPC.US,D,20241111,000000,5.72,5.75,5.71,5.75,6174,0
+ELPC.US,D,20241112,000000,5.74,5.74,5.69,5.7101,3087,0
+ELPC.US,D,20241113,000000,5.67,5.72,5.61,5.72,4940,0
+ELPC.US,D,20241114,000000,5.76,5.86,5.75,5.79,5020,0
+ELPC.US,D,20241115,000000,5.74,5.8,5.49,5.8,8944,0
+ELPC.US,D,20241118,000000,5.8,5.84,5.77,5.84,4286,0
+ELPC.US,D,20241119,000000,5.85,6,5.85,6,19404,0
+ELPC.US,D,20241120,000000,6.03,6.03,5.9301,5.975,993,0
+ELPC.US,D,20241121,000000,5.77,5.79,5.7214,5.78,7584,0
+ELPC.US,D,20241122,000000,5.67,5.71,5.64,5.67,5015,0
+ELPC.US,D,20241125,000000,5.745,5.87,5.73,5.85,24273,0
+ELPC.US,D,20241126,000000,6.16,6.23,5.68,6.19,13827,0
+ELPC.US,D,20241127,000000,6.11,6.11,5.85,5.85,6630,0
+ELPC.US,D,20241129,000000,5.57,5.73,5.45,5.716,4498,0
+ELPC.US,D,20241202,000000,5.665,5.68,5.54,5.54,6398,0
+ELPC.US,D,20241203,000000,5.63,5.6325,5.6201,5.6201,2172,0
+ELPC.US,D,20241204,000000,5.69,5.69,5.66,5.68,639,0
+ELPC.US,D,20241205,000000,5.75,5.75,5.6,5.6,4998,0
+ELPC.US,D,20241206,000000,5.63,5.63,5.43,5.43,2459,0
+ELPC.US,D,20241209,000000,5.575,5.6,5.44,5.6,4487,0
+ELPC.US,D,20241210,000000,5.66,5.71,5.58,5.71,5034,0
+ELPC.US,D,20241211,000000,5.67,5.87,5.525,5.71,10617,0
+ELPC.US,D,20241212,000000,5.585,5.585,5.45,5.47,10249,0
+ELPC.US,D,20241213,000000,5.44,5.49,5.36,5.36,3171,0
+ELPC.US,D,20241216,000000,5.37,5.37,5.34,5.3569,2071,0
+ELPC.US,D,20241217,000000,5.27,5.42,5.24,5.385,3020,0
+ELPC.US,D,20241218,000000,5.22,5.22,5.12,5.12,2470,0
+ELPC.US,D,20241219,000000,5.2989,5.41,5.2989,5.32,4559,0
+ELPC.US,D,20241220,000000,5.3815,5.48,5.38,5.46,2539,0
+ELPC.US,D,20241223,000000,5.355,5.355,5.19,5.22,4315,0
+ELPC.US,D,20241224,000000,5.22,5.22,5.18,5.2,2340,0
+ELPC.US,D,20241226,000000,5.26,5.32,5.24,5.3,6439,0
+ELPC.US,D,20241227,000000,5.345,5.355,5.31,5.31,10908,0
+ELPC.US,D,20241230,000000,5.29,5.33,5.28,5.329,6263,0
+ELPC.US,D,20241231,000000,5.2144,5.2144,5.2144,5.2144,754,0
+ELPC.US,D,20250102,000000,5.17,5.2955,5.1,5.2955,5710,0
+ELPC.US,D,20250103,000000,5.26,5.29,5.224,5.224,7774,0
+ELPC.US,D,20250106,000000,5.32,5.35,5.18,5.31,6020,0
+ELPC.US,D,20250107,000000,5.412,5.43,5.34,5.34,6424,0
+ELPC.US,D,20250108,000000,5.29,5.3,5.18,5.295,5113,0
+ELPC.US,D,20250110,000000,5.16,5.19,5.1,5.16,6183,0
+ELPC.US,D,20250113,000000,5.21,5.23,5.04,5.2,7252,0
+ELPC.US,D,20250114,000000,5.19,5.26,5.19,5.2484,3136,0
+ELPC.US,D,20250115,000000,5.35,5.44,5.3499,5.44,2391,0
+ELPC.US,D,20250116,000000,5.3499,5.3499,5.305,5.32,740,0
+ELPC.US,D,20250117,000000,5.4491,5.5,5.43,5.4301,1587,0
+ELPC.US,D,20250121,000000,5.45,5.5397,5.34,5.524,2600,0
+ELPC.US,D,20250122,000000,5.725,5.725,5.59,5.69,2466,0
+ELPC.US,D,20250123,000000,5.55,5.635,5.52,5.58,23054,0
+ELPC.US,D,20250124,000000,5.6299,5.6299,5.582,5.61,5008,0
+ELPC.US,D,20250127,000000,5.7,5.735,5.6,5.72,8465,0
+ELPC.US,D,20250128,000000,5.79,5.85,5.74,5.75,6018,0
+ELPC.US,D,20250129,000000,5.8199,5.8199,5.8199,5.8199,1154,0
+ELPC.US,D,20250130,000000,5.88,6.01,5.76,6.0098,3182,0
+ELPC.US,D,20250131,000000,5.98,5.98,5.88,5.88,4591,0
+ELPC.US,D,20250203,000000,5.93,5.9984,5.9,5.93,4109,0
+ELPC.US,D,20250204,000000,5.94,6.08,5.94,6.08,1303,0
+ELPC.US,D,20250205,000000,6.0801,6.1165,6.02,6.02,3227,0
+ELPC.US,D,20250206,000000,6.06,6.125,5.96,6.12,4784,0
+ELPC.US,D,20250207,000000,6.1,6.1221,6.005,6.01,11551,0
+ELPC.US,D,20250210,000000,6.02,6.06,5.65,6.05,3225,0
+ELPC.US,D,20250211,000000,6.235,6.37,6.2101,6.2101,2153,0
+ELPC.US,D,20250212,000000,6.14,6.2,6.14,6.2,21808,0
+ELPC.US,D,20250213,000000,6.2089,6.25,6.1899,6.25,4875,0
+ELPC.US,D,20250214,000000,6.3786,6.44,6.3786,6.41,2036,0
+ELPC.US,D,20250218,000000,6.4,6.4418,6.35,6.4,2709,0
+ELPC.US,D,20250219,000000,6.34,6.4,6.24,6.39,5644,0
+ELPC.US,D,20250220,000000,6.3501,6.4,6.3501,6.36,1841,0
+ELPC.US,D,20250221,000000,6.36,6.43,6.35,6.35,2349,0
+ELPC.US,D,20250224,000000,6.4,6.4,6.27,6.27,2786,0
+ELPC.US,D,20250225,000000,6.35,6.3554,6.27,6.3554,1626,0
+ELPC.US,D,20250227,000000,6.28,6.28,6.2,6.2,2332,0
+ELPC.US,D,20250228,000000,6.1101,6.1101,5.65,6.04,1577,0
+ELPC.US,D,20250303,000000,5.9051,5.9051,5.4917,5.5109,1997,0
+ELPC.US,D,20250304,000000,5.7227,5.93,5.7227,5.93,2498,0
+ELPC.US,D,20250305,000000,6.02,6.08,6.02,6.08,840,0
+ELPC.US,D,20250306,000000,6.15,6.19,6.01,6.01,5108,0
+ELPC.US,D,20250307,000000,6.0289,6.18,6.0289,6.18,11363,0
+ELPC.US,D,20250310,000000,6.11,6.11,6.03,6.03,703,0
+ELPC.US,D,20250311,000000,5.98,6.1246,5.98,6.1,4017,0
+ELPC.US,D,20250312,000000,6.1754,6.18,6.14,6.18,1525,0
+ELPC.US,D,20250313,000000,6.18,6.18,6.18,6.18,374,0
+ELPC.US,D,20250314,000000,6.4,6.54,6.4,6.54,1374,0
+ELPC.US,D,20250317,000000,6.63,6.63,6.63,6.63,310174,0
+ELPC.US,D,20250318,000000,6.55,6.73,6.55,6.73,3899,0
+ELPC.US,D,20250319,000000,6.7101,6.776,6.69,6.69,18984,0
+ELPC.US,D,20250320,000000,6.65,6.68,6.6004,6.66,4106,0
+ELPC.US,D,20250321,000000,6.593,6.6,6.55,6.55,1827,0
+ELPC.US,D,20250324,000000,6.58,6.58,6.4728,6.4728,12443,0
+ELPC.US,D,20250326,000000,6.51,6.51,6.5,6.51,1090,0
+ELPC.US,D,20250327,000000,6.62,6.62,6.54,6.54,2860,0
+ELPC.US,D,20250328,000000,6.45,6.62,6.42,6.62,3905,0
+ELPC.US,D,20250331,000000,6.52,6.74,6.51,6.74,7944,0
+ELPC.US,D,20250401,000000,6.55,6.93,6.53,6.93,82355,0
+ELPC.US,D,20250402,000000,6.68,6.76,6.62,6.76,24998,0
+ELPC.US,D,20250403,000000,6.81,6.97,6.77,6.93,9991,0
+ELPC.US,D,20250404,000000,6.52,6.71,6.4601,6.47,4214,0
+ELPC.US,D,20250407,000000,6.58,6.58,6.27,6.36,2734,0
+ELPC.US,D,20250408,000000,6.47,6.47,6.23,6.23,1339,0
+ELPC.US,D,20250409,000000,6.2,6.51,6.13,6.44,3373,0
+ELPC.US,D,20250410,000000,6.37,6.43,6.26,6.375,5535,0
+ELPC.US,D,20250411,000000,6.35,6.51,6.35,6.51,2113,0
+ELPC.US,D,20250414,000000,6.6,6.73,6.6,6.73,1309,0
+ELPC.US,D,20250415,000000,6.7,6.7,6.51,6.54,7815,0
+ELPC.US,D,20250416,000000,6.61,6.72,6.61,6.7,1598,0
+ELPC.US,D,20250417,000000,6.65,6.85,6.65,6.85,11172,0
+ELPC.US,D,20250421,000000,6.85,6.92,6.68,6.75,8486,0
+ELPC.US,D,20250422,000000,6.84,7.0577,6.84,7.01,5681,0
+ELPC.US,D,20250423,000000,7.183,7.183,7.0938,7.0938,3489,0
+ELPC.US,D,20250424,000000,7.24,7.4,7.21,7.26,8231,0
+ELPC.US,D,20250425,000000,7.13,7.16,7.05,7.15,11733,0
+ELPC.US,D,20250428,000000,7.25,7.29,6.9,7.29,4678,0
+ELPC.US,D,20250429,000000,7.32,7.33,7.2,7.28,6925,0
+ELPC.US,D,20250430,000000,7.29,7.39,7.22,7.39,4818,0
+ELPC.US,D,20250501,000000,7.33,7.33,6.74,7.06,7905,0
+ELPC.US,D,20250502,000000,7.38,7.38,7.37,7.37,2666,0
+ELPC.US,D,20250505,000000,7.5,7.5,7.41,7.4807,1274,0
+ELPC.US,D,20250506,000000,7.4645,7.5,7.43,7.47,23146,0
+ELPC.US,D,20250507,000000,7.433,7.433,7.38,7.4156,6718,0
+ELPC.US,D,20250508,000000,7.52,7.75,7.52,7.695,3367,0
+ELPC.US,D,20250509,000000,7.9,8.03,7.87,8.03,10187,0
+ELPC.US,D,20250512,000000,7.72,7.8,7.66,7.785,3235,0
+ELPC.US,D,20250513,000000,7.9565,8.12,7.93,8.12,3677,0
+ELPC.US,D,20250514,000000,8.154,8.154,8.07,8.14,7783,0
+ELPC.US,D,20250515,000000,8.135,8.135,8.135,8.135,726,0
+ELPC.US,D,20250516,000000,7.986,8.07,7.93,8.07,1547,0
+ELPC.US,D,20250519,000000,8.0401,8.2,8.0401,8.19,6893,0
+ELPC.US,D,20250520,000000,8.06,8.12,8.0408,8.12,114613,0
+ELPC.US,D,20250521,000000,8.13,8.13,8.0015,8.0015,2085,0
+ELPC.US,D,20250522,000000,8.0703,8.0703,7.994,8,1839,0
+ELPC.US,D,20250523,000000,7.87,7.9916,7.87,7.978,3585,0
+ELPC.US,D,20250527,000000,8.12,8.2,7.99,8.2,121674,0
+ELPC.US,D,20250528,000000,8.04,8.2,8.04,8.07,5332,0
+ELPC.US,D,20250529,000000,8.1857,8.24,8.1857,8.236,1719,0
+ELPC.US,D,20250530,000000,8.19,8.19,8.19,8.19,498,0
+ELPC.US,D,20250602,000000,8.1177,8.12,8.1,8.1,1399,0
+ELPC.US,D,20250603,000000,8.0904,8.1799,8.09,8.1799,2241,0
+ELPC.US,D,20250604,000000,8.24,8.24,8.16,8.16,1032,0
+ELPC.US,D,20250605,000000,8.09,8.17,8.09,8.1401,2204,0
+ELPC.US,D,20250606,000000,8.1843,8.1843,8.1701,8.1701,949,0
+ELPC.US,D,20250609,000000,8.105,8.14,8.105,8.1301,7740,0
+ELPC.US,D,20250610,000000,8.2,8.2,8.2,8.2,902,0
+ELPC.US,D,20250611,000000,8.176,8.2803,8.176,8.23,4967,0
+ELPC.US,D,20250612,000000,8.21,8.285,8.2,8.285,2057,0
+ELPC.US,D,20250613,000000,8.13,8.2762,8.13,8.2762,1565,0
+ELPC.US,D,20250616,000000,8.39,8.59,8.39,8.59,1632,0
+ELPC.US,D,20250617,000000,8.5696,8.5696,8.4964,8.4964,949,0
+ELPC.US,D,20250618,000000,8.531,8.87,8.468,8.87,9644,0
+ELPC.US,D,20250620,000000,8.42,8.48,8.4,8.4,2439,0
+ELPC.US,D,20250623,000000,8.34,8.46,8.28,8.39,11873,0
+ELPC.US,D,20250624,000000,8.42,8.62,8.42,8.44,4001,0
+ELPC.US,D,20250625,000000,8.3465,8.3465,8.28,8.28,904,0
+ELPC.US,D,20250626,000000,8.3562,8.36,8.3562,8.36,771,0
+ELPC.US,D,20250627,000000,8.35,8.35,7.95,7.95,7299,0
+ELPC.US,D,20250630,000000,8.26,8.52,8.23,8.52,3769,0
+ELPC.US,D,20250701,000000,8.46,8.5,8.437,8.48,5487,0
+ELPC.US,D,20250702,000000,8.2676,8.2743,8.2201,8.26,1205,0
+ELPC.US,D,20250703,000000,8.27,8.47,8.25,8.47,1012,0
+ELPC.US,D,20250707,000000,8.4154,8.4154,8.23,8.28,4519,0
+ELPC.US,D,20250710,000000,8.03,8.05,7.97,7.97,2862,0
+ELPC.US,D,20250711,000000,7.97,8.04,7.86,7.91,20312,0
+ELPC.US,D,20250714,000000,7.9,7.9,7.32,7.43,16806,0
+ELPC.US,D,20250715,000000,7.9,7.97,7.87,7.97,4012,0
+ELPC.US,D,20250716,000000,8,8,8,8,674,0
+ELPC.US,D,20250717,000000,7.91,7.98,7.91,7.96,1415,0
+ELPC.US,D,20250718,000000,7.98,7.98,7.885,7.885,2028,0
+ELPC.US,D,20250721,000000,7.85,7.9437,7.85,7.93,1193,0
+ELPC.US,D,20250723,000000,7.8999,8.06,7.8665,7.99,15951,0
+ELPC.US,D,20250724,000000,7.85,7.86,7.53,7.53,18837,0
+ELPC.US,D,20250725,000000,7.78,7.78,7.68,7.74,11338,0
+ELPC.US,D,20250728,000000,7.6399,7.6399,7.59,7.59,2507,0
+ELPC.US,D,20250729,000000,7.75,7.82,7.55,7.82,33977,0
+ELPC.US,D,20250730,000000,7.88,8.02,7.84,7.9101,3004,0
+ELPC.US,D,20250731,000000,7.8,7.96,7.8,7.8,1255,0
+ELPC.US,D,20250801,000000,8.06,8.06,7.965,7.965,2404,0
+ELPC.US,D,20250804,000000,7.95,7.95,7.95,7.95,472,0
+ELPC.US,D,20250805,000000,8.045,8.045,7.9357,7.9357,566,0
+ELPC.US,D,20250806,000000,8.11,8.2101,8.11,8.21,1791,0
+ELPC.US,D,20250807,000000,8.25,8.4052,8.248,8.36,1778,0
+ELPC.US,D,20250808,000000,8.3954,8.3954,8.3815,8.3815,731,0
+ELPC.US,D,20250811,000000,8.39,8.3901,8.3241,8.3241,3527,0
+ELPC.US,D,20250813,000000,8.5,8.5,8.27,8.42,1388,0
+ELPC.US,D,20250814,000000,8.53,8.57,8.23,8.28,17016,0
+ELPC.US,D,20250815,000000,8.27,8.2959,8.27,8.2959,2070,0
+ELPC.US,D,20250818,000000,8.265,8.29,8.23,8.2301,2719,0
+ELPC.US,D,20250820,000000,8.05,8.05,8.03,8.03,1871,0
+ELPC.US,D,20250821,000000,8.07,8.07,8,8,384,0
+ELPC.US,D,20250822,000000,8.2795,8.2801,8.2501,8.26,4423,0
+ELPC.US,D,20250825,000000,8.28,8.28,8.28,8.28,862,0
+ELPC.US,D,20250826,000000,8.24,8.24,8.21,8.21,3292,0
+ELPC.US,D,20250827,000000,8.28,8.4,8.28,8.28,1023,0
+ELPC.US,D,20250828,000000,8.4,8.4,8.39,8.4,865,0
+ELPC.US,D,20250829,000000,8.31,8.32,8.3,8.32,1005,0
+ELPC.US,D,20250902,000000,8.16,8.16,8.09,8.15,4221,0
+ELPC.US,D,20250903,000000,8.18,8.195,8.18,8.18,2198,0
+ELPC.US,D,20250905,000000,8.37,8.395,8.33,8.36,10122,0
+ELPC.US,D,20250908,000000,8.2936,8.2936,8.252,8.252,1017,0
+ELPC.US,D,20250909,000000,8.345,8.345,8.345,8.345,495,0
+ELPC.US,D,20250910,000000,8.4556,8.4556,8.4556,8.4556,982,0
+ELPC.US,D,20250911,000000,8.62,8.62,8.5081,8.5397,980,0
+ELPC.US,D,20250912,000000,8.55,8.6,8.55,8.6,802,0
+ELPC.US,D,20250915,000000,8.8,8.83,8.69,8.83,1928,0
+ELPC.US,D,20250917,000000,8.91,9,8.88,8.88,1072,0
+ELPC.US,D,20250918,000000,8.9276,8.94,8.9276,8.93,645,0
+ELPC.US,D,20250919,000000,9.02,9.04,9.02,9.04,944,0
+ELPC.US,D,20250922,000000,8.94,8.97,8.94,8.97,809,0
+ELPC.US,D,20250923,000000,9.02,9.14,9.02,9.14,1650,0
+ELPC.US,D,20250924,000000,9,9.04,8.6466,8.6466,1490,0
+ELPC.US,D,20250925,000000,8.94,8.9455,8.82,8.82,2588,0
+ELPC.US,D,20250926,000000,8.78,8.81,8.78,8.78,598,0
+ELPC.US,D,20250929,000000,8.96,8.96,8.96,8.96,474,0
+ELPC.US,D,20250930,000000,9.11,9.11,8.96,8.96,1321,0
+ELPC.US,D,20251002,000000,8.8672,8.8672,8.8672,8.8672,2602,0
+ELPC.US,D,20251003,000000,8.7259,8.74,8.7,8.74,2844,0
+ELPC.US,D,20251006,000000,8.8,8.8,8.79,8.79,680,0
+ELPC.US,D,20251008,000000,8.62,8.62,8.62,8.62,407,0
+ELPC.US,D,20251009,000000,8.59,8.62,8.28,8.28,1719,0
+ELPC.US,D,20251010,000000,8.49,8.54,8.2553,8.35,4958,0
+ELPC.US,D,20251013,000000,8.51,8.55,8.51,8.55,771,0
+ELPC.US,D,20251014,000000,8.55,8.55,8.5,8.5,2348,0
+ELPC.US,D,20251015,000000,8.58,8.58,8.35,8.35,2588,0
+ELPC.US,D,20251016,000000,8.51,8.51,8.51,8.51,741,0
+ELPC.US,D,20251017,000000,8.8199,9.05,8.73,8.73,3086,0
+ELPC.US,D,20251020,000000,9.11,9.17,9.11,9.17,1047,0
+ELPC.US,D,20251021,000000,9.17,9.2,9.17,9.2,1122,0
+ELPC.US,D,20251022,000000,9.3,9.4195,9.3,9.33,7010,0
+ELPC.US,D,20251023,000000,9.44,9.47,9.35,9.44,2122,0
+ELPC.US,D,20251024,000000,9.49,9.5,9.49,9.5,1450,0
+ELPC.US,D,20251027,000000,9.5116,9.62,9.5116,9.52,670,0
+ELPC.US,D,20251028,000000,9.52,9.52,8.73,9.02,2550,0
+ELPC.US,D,20251029,000000,9.57,9.6,9.5,9.56,4743,0
+ELPC.US,D,20251030,000000,9.59,9.61,9.52,9.56,1707,0
+ELPC.US,D,20251031,000000,9.59,9.71,9.59,9.71,1168,0
+ELPC.US,D,20251103,000000,9.78,9.92,9.78,9.92,2573,0
+ELPC.US,D,20251104,000000,9.87,9.87,9.81,9.83,2294,0
+ELPC.US,D,20251105,000000,10.09,10.14,10.09,10.1259,2204,0
+ELPC.US,D,20251106,000000,9.99,10,9.88,9.8824,1722,0
+ELPC.US,D,20251107,000000,9.9,10.03,9.89,10.03,2696,0
+ELPC.US,D,20251110,000000,10.14,10.31,10.14,10.31,1282,0
+ELPC.US,D,20251111,000000,10.51,10.51,10.22,10.24,9459,0
+ELPC.US,D,20251112,000000,10.2,10.3,10.12,10.3,1524,0
+ELPC.US,D,20251113,000000,10.32,10.45,10.21,10.26,6384,0
+ELPC.US,D,20251114,000000,10.2426,10.32,10.2426,10.32,782,0
+ELPC.US,D,20251117,000000,10.29,10.29,10.11,10.12,5025,0
+ELPC.US,D,20251118,000000,10.19,10.19,10.11,10.15,1332,0
+ELPC.US,D,20251119,000000,10,10,9.9,9.9,525,0
+ELPC.US,D,20251120,000000,9.0905,9.8695,9.0905,9.7,1846,0
+ELPC.US,D,20251121,000000,9.59,9.7,9.48,9.61,2549,0
+ELPC.US,D,20251124,000000,9.67,9.73,9.67,9.73,780,0
+ELPC.US,D,20251125,000000,9.6695,9.77,9.65,9.77,2183,0
+ELPC.US,D,20251126,000000,10.12,10.22,9.98,10.22,2850,0
+ELPC.US,D,20251128,000000,10.21,10.22,10.13,10.13,2876,0
+ELPC.US,D,20251201,000000,10.096,10.11,10.03,10.05,3061,0
+ELPC.US,D,20251202,000000,10.31,10.32,10.22,10.22,3582,0
+ELPC.US,D,20251203,000000,10.29,10.29,10.27,10.27,648,0
+ELPC.US,D,20251204,000000,10.35,10.39,10.35,10.39,929,0
+ELPC.US,D,20251205,000000,9.7,9.75,9.63,9.63,2718,0
+ELPC.US,D,20251208,000000,9.74,9.88,9.61,9.86,2392,0
+ELPC.US,D,20251209,000000,9.6699,9.76,9.6301,9.72,3808,0
+ELPC.US,D,20251210,000000,9.67,9.7,9.5884,9.7,1512,0
+ELPC.US,D,20251211,000000,9.7999,9.88,9.74,9.88,1056,0
+ELPC.US,D,20251212,000000,9.89,9.96,9.89,9.89,894,0
+ELPC.US,D,20251215,000000,9.97,10.05,9.96,10.05,24138,0
+ELPC.US,D,20251216,000000,9.75,9.75,9.62,9.65,1382,0
+ELPC.US,D,20251217,000000,9.44,9.45,9.24,9.3389,8436,0
+ELPC.US,D,20251218,000000,9.11,9.39,9.09,9.39,171563,0
+ELPC.US,D,20251219,000000,9.39,9.865,9.2401,9.6,26696,0
+ELPC.US,D,20251222,000000,9.18,9.49,8.98,9.04,115536,0
+ELPC.US,D,20251223,000000,9.21,9.36,9.21,9.24,9857,0
+ELPC.US,D,20251224,000000,9.2743,9.3311,8.86,8.86,9467,0
+ELPC.US,D,20251226,000000,9.22,9.65,9.19,9.65,39994,0
+ELPC.US,D,20251229,000000,9.23,9.65,9.11,9.28,174195,0
+ELPC.US,D,20251230,000000,9.35,9.55,9.34,9.46,72730,0
+ELPC.US,D,20251231,000000,9.46,9.57,9.1628,9.51,103907,0
+ELPC.US,D,20260102,000000,9.24,9.37,8.8744,8.92,103085,0
+ELPC.US,D,20260105,000000,8.97,9.11,8.9,9.01,100519,0
+ELPC.US,D,20260106,000000,9.18,9.28,9.11,9.27,236926,0
+ELPC.US,D,20260107,000000,9.1,9.17,8.91,9.09,399225,0
+ELPC.US,D,20260108,000000,9.08,9.235,9.01,9.07,183081,0
+ELPC.US,D,20260109,000000,9.33,9.64,9.32,9.5,287327,0
+ELPC.US,D,20260112,000000,9.555,9.685,9.5,9.59,287799,0
+ELPC.US,D,20260113,000000,9.48,9.49,9.23,9.23,121314,0
+ELPC.US,D,20260114,000000,9.31,9.35,9.12,9.15,108054,0
+ELPC.US,D,20260115,000000,9.3,9.52,9.23,9.33,164663,0
+ELPC.US,D,20260116,000000,9.27,9.4,9.09,9.12,106039,0
+ELPC.US,D,20260120,000000,9.1,9.3079,9.07,9.24,102063,0
+ELPC.US,D,20260121,000000,9.52,9.68,9.47,9.66,281293,0
+ELPC.US,D,20260122,000000,9.85,10.12,9.79,10.06,168897,0
+ELPC.US,D,20260123,000000,9.96,10.34,9.8901,10.29,182930,0
+ELPC.US,D,20260126,000000,10.15,10.37,10.14,10.35,208593,0
+ELPC.US,D,20260127,000000,10.56,10.63,10.44,10.62,139756,0
+ELPC.US,D,20260128,000000,10.59,10.6199,10.17,10.37,267023,0
+ELPC.US,D,20260129,000000,10.27,10.3,9.88,10.1,150733,0
+ELPC.US,D,20260130,000000,10.0776,10.15,9.96,10.14,274474,0
+ELPC.US,D,20260202,000000,9.95,10.095,9.95,10.02,162831,0
+ELPC.US,D,20260203,000000,10.36,10.5,10.23,10.46,247112,0
+ELPC.US,D,20260204,000000,10.245,10.27,9.94,9.99,397261,0
+ELPC.US,D,20260205,000000,10.19,10.26,10.045,10.16,178849,0
+ELPC.US,D,20260206,000000,10.32,10.35,10.17,10.32,196101,0
+ELPC.US,D,20260209,000000,10.51,10.73,10.44,10.68,269263,0
+ELPC.US,D,20260210,000000,10.76,10.86,10.75,10.78,308835,0
+ELPC.US,D,20260211,000000,11.02,11.065,10.81,10.98,332646,0
+ELPC.US,D,20260212,000000,10.99,11.06,10.715,10.73,453979,0
+ELPC.US,D,20260213,000000,10.56,10.75,10.4,10.69,235093,0
+ELPC.US,D,20260217,000000,10.63,10.68,10.5201,10.61,116472,0
+ELPC.US,D,20260218,000000,10.625,11.17,10.59,10.78,235755,0
diff --git a/daily/us/nyse stocks/1/epr.us.txt b/daily/us/nyse stocks/1/epr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59ac986c7c0afd2032d477ec8e0e1442ef008928
--- /dev/null
+++ b/daily/us/nyse stocks/1/epr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPR.US,D,20050225,000000,20.939,21.1735,20.9266,21.051,242625.17669262,0
+EPR.US,D,20050228,000000,20.9812,21.1345,20.7487,20.7487,266931.47914575,0
+EPR.US,D,20050301,000000,20.8261,21.2386,20.8261,21.1812,319881.80810546,0
+EPR.US,D,20050302,000000,21.2539,21.3478,20.9553,21.0309,402072.8488125,0
+EPR.US,D,20050303,000000,21.1037,21.4233,21.0309,21.3726,173871.57120675,0
+EPR.US,D,20050304,000000,21.4635,21.7603,21.4481,21.6605,140875.19088603,0
+EPR.US,D,20050307,000000,21.6605,21.789,21.4885,21.5581,226225.21492567,0
+EPR.US,D,20050308,000000,21.5113,21.5581,21.2339,21.2539,190456.49494853,0
+EPR.US,D,20050309,000000,21.2539,21.2539,20.5994,20.804,170708.40794253,0
+EPR.US,D,20050310,000000,20.8568,21.0788,20.6636,20.7898,229985.06343067,0
+EPR.US,D,20050311,000000,20.7898,21.0426,20.7487,20.9334,186523.1792807,0
+EPR.US,D,20050314,000000,20.9946,21.3047,20.9906,21.206,174657.398354,0
+EPR.US,D,20050315,000000,21.2874,21.5113,20.9906,21.0034,207851.28044444,0
+EPR.US,D,20050316,000000,21.0034,21.1345,20.6971,20.9266,258825.54672404,0
+EPR.US,D,20050317,000000,20.9946,21.0788,20.8568,21.0788,180385.99465872,0
+EPR.US,D,20050318,000000,21.206,21.2137,20.7783,21.0788,364325.97618946,0
+EPR.US,D,20050321,000000,21.0309,21.1037,20.7946,20.9209,134751.59104186,0
+EPR.US,D,20050322,000000,20.9773,21.1955,20.5687,20.5687,167344.60795989,0
+EPR.US,D,20050323,000000,20.5468,20.8005,20.118,20.6942,236109.70825774,0
+EPR.US,D,20050324,000000,20.7611,21.1345,20.7056,21.0788,413733.81308913,0
+EPR.US,D,20050328,000000,21.0034,21.099,20.9028,21.0367,150947.78114164,0
+EPR.US,D,20050329,000000,20.6636,20.9028,20.473,20.6586,210627.80003249,0
+EPR.US,D,20050330,000000,20.611,21.1601,20.5687,21.0788,279977.04577623,0
+EPR.US,D,20050331,000000,21.0034,21.2004,20.8739,20.9746,179800.80422994,0
+EPR.US,D,20050401,000000,21.0951,21.2874,20.7659,20.8261,230187.79011492,0
+EPR.US,D,20050404,000000,20.8739,21.074,20.6262,20.9621,226037.11800212,0
+EPR.US,D,20050405,000000,21.0309,21.1955,20.9861,20.9861,159052.66858044,0
+EPR.US,D,20050406,000000,20.9906,21.2539,20.9906,21.0367,130996.96745139,0
+EPR.US,D,20050407,000000,21.0367,21.2539,20.9334,21.2137,97405.991855704,0
+EPR.US,D,20050408,000000,21.2176,21.2424,20.939,20.9621,96611.804845198,0
+EPR.US,D,20050411,000000,21.0309,21.074,20.8739,20.9861,85943.574331698,0
+EPR.US,D,20050412,000000,21.0367,21.3658,20.7715,21.3047,175254.08359478,0
+EPR.US,D,20050413,000000,21.3221,21.4635,21.0683,21.0683,86539.214589576,0
+EPR.US,D,20050414,000000,21.0309,21.2271,21.0034,21.0034,125852.51659256,0
+EPR.US,D,20050415,000000,21.0099,21.2271,20.8531,20.9688,164782.30986809,0
+EPR.US,D,20050418,000000,21.0128,21.3047,20.8739,21.2922,153323.02729282,0
+EPR.US,D,20050419,000000,21.2922,21.6749,21.2749,21.6749,224248.10726267,0
+EPR.US,D,20050420,000000,21.6749,21.8387,21.4885,21.8138,429529.77473494,0
+EPR.US,D,20050421,000000,21.8921,22.0491,21.7658,21.9955,200344.12322933,0
+EPR.US,D,20050422,000000,21.939,21.9861,21.6768,21.8138,164584.80809838,0
+EPR.US,D,20050425,000000,21.8138,21.8875,21.721,21.8644,182169.78048364,0
+EPR.US,D,20050426,000000,21.8644,22.2205,21.789,22.0568,141260.78957929,0
+EPR.US,D,20050427,000000,22.0568,22.4328,21.9727,22.2377,261198.70290939,0
+EPR.US,D,20050428,000000,22.1678,22.2463,21.9698,22.0071,99378.919587067,0
+EPR.US,D,20050429,000000,22.0424,22.0596,21.6157,21.8644,419462.40939388,0
+EPR.US,D,20050502,000000,21.8644,21.9659,21.5047,21.6387,209626.70640609,0
+EPR.US,D,20050503,000000,21.6664,21.7658,21.473,21.5869,291424.83353952,0
+EPR.US,D,20050504,000000,21.4635,21.852,21.206,21.852,398524.08685504,0
+EPR.US,D,20050505,000000,21.8138,22.5861,21.7391,22.3009,275232.82337136,0
+EPR.US,D,20050506,000000,22.3698,22.3698,21.8195,21.8387,205674.5810459,0
+EPR.US,D,20050509,000000,21.8644,22.2655,21.8644,22.2655,169532.8021704,0
+EPR.US,D,20050510,000000,22.2655,22.271,22.0118,22.141,267521.89448909,0
+EPR.US,D,20050511,000000,22.0424,22.2769,21.7103,22.2463,214174.47202414,0
+EPR.US,D,20050512,000000,22.2463,22.2463,21.7755,21.9163,167940.24821776,0
+EPR.US,D,20050513,000000,21.8387,22.1239,21.7477,21.9028,202520.82262787,0
+EPR.US,D,20050516,000000,21.939,22.2463,21.939,22.2415,172285.28715156,0
+EPR.US,D,20050517,000000,22.141,22.4234,22.1201,22.3421,228997.55458207,0
+EPR.US,D,20050518,000000,22.4358,22.5515,22.2847,22.519,345761.85481888,0
+EPR.US,D,20050519,000000,22.4461,23.0041,22.3698,23.0041,272659.03046757,0
+EPR.US,D,20050520,000000,23.0041,23.08,22.7267,23.0253,131390.92600793,0
+EPR.US,D,20050523,000000,23.1324,23.2061,22.9267,23.08,157665.97626079,0
+EPR.US,D,20050524,000000,22.8712,22.9554,22.6463,22.8081,161027.68627763,0
+EPR.US,D,20050525,000000,22.8826,22.9008,22.141,22.2808,176243.68240919,0
+EPR.US,D,20050526,000000,22.4013,22.4777,22.2023,22.3276,128420.0395989,0
+EPR.US,D,20050527,000000,22.4461,22.4614,22.3085,22.3133,123879.58886119,0
+EPR.US,D,20050531,000000,22.2463,22.632,22.2463,22.519,162805.20220509,0
+EPR.US,D,20050601,000000,22.5985,23.0549,22.5515,22.9267,211010.26377701,0
+EPR.US,D,20050602,000000,22.9267,23.1975,22.7994,22.8318,126050.01836227,0
+EPR.US,D,20050603,000000,22.8826,23.0253,22.6741,22.6914,184933.76027679,0
+EPR.US,D,20050606,000000,22.5746,22.7505,22.3698,22.6914,267320.21278773,0
+EPR.US,D,20050607,000000,22.6741,23.0701,22.6242,22.8521,156091.18701757,0
+EPR.US,D,20050608,000000,22.9267,23.2979,22.9267,22.9984,134144.45597199,0
+EPR.US,D,20050609,000000,22.9506,23.1975,22.8826,23.1698,73689.059763001,0
+EPR.US,D,20050610,000000,23.1698,23.2472,22.9008,23.1047,68561.328630693,0
+EPR.US,D,20050613,000000,23.1047,23.1545,22.7801,23.1324,158647.21521192,0
+EPR.US,D,20050614,000000,23.1324,23.3324,23.0502,23.3324,143837.71743181,0
+EPR.US,D,20050615,000000,23.2826,23.4291,23.1267,23.4185,165964.18553767,0
+EPR.US,D,20050616,000000,23.4578,23.5286,23.3066,23.5076,145222.31978564,0
+EPR.US,D,20050617,000000,23.6138,24.1477,23.6138,23.699,343389.74361644,0
+EPR.US,D,20050620,000000,23.7488,23.9507,23.6701,23.676,206659.99992867,0
+EPR.US,D,20050621,000000,23.6809,23.8204,23.3171,23.3361,114397.41394891,0
+EPR.US,D,20050622,000000,23.719,23.719,23.2328,23.4578,205877.30773016,0
+EPR.US,D,20050623,000000,23.409,23.4751,23.0041,23.0646,193432.60627209,0
+EPR.US,D,20050624,000000,23.0646,23.1975,22.5985,23.1047,375990.07541481,0
+EPR.US,D,20050627,000000,23.08,23.3238,22.9602,22.9602,150149.4141995,0
+EPR.US,D,20050628,000000,22.6914,23.1324,22.6914,23.1201,193230.92457075,0
+EPR.US,D,20050629,000000,23.1698,23.4243,23.1698,23.3583,169718.80912813,0
+EPR.US,D,20050630,000000,23.409,23.4357,23.2214,23.2826,134549.90934049,0
+EPR.US,D,20050701,000000,23.2826,23.3832,23.1545,23.3832,121112.47411931,0
+EPR.US,D,20050705,000000,23.3066,24.0386,23.3066,24.0386,198560.33740441,0
+EPR.US,D,20050706,000000,23.9392,23.9392,23.2061,23.2109,179599.12252857,0
+EPR.US,D,20050707,000000,23.1094,23.4751,22.9669,23.3832,245203.14952805,0
+EPR.US,D,20050708,000000,23.2884,23.7124,23.0291,23.6224,332726.73801748,0
+EPR.US,D,20050711,000000,23.6492,23.7879,23.2109,23.6138,438219.85260255,0
+EPR.US,D,20050712,000000,23.6598,23.699,22.6741,22.9008,464902.44618973,0
+EPR.US,D,20050713,000000,22.9267,23.0041,22.5515,22.8874,240850.79571388,0
+EPR.US,D,20050714,000000,22.9869,23.0597,22.2023,22.2271,318095.93231471,0
+EPR.US,D,20050715,000000,22.2271,22.2271,21.7707,22.0165,320469.08850007,0
+EPR.US,D,20050718,000000,21.939,22.0377,21.6138,22.0377,308621.0722828,0
+EPR.US,D,20050719,000000,22.0377,22.0924,21.6502,21.8387,1128172.9529287,0
+EPR.US,D,20050720,000000,21.7391,22.3381,21.7391,22.3325,275232.82337136,0
+EPR.US,D,20050721,000000,22.3276,22.4148,21.656,21.6818,424199.31691837,0
+EPR.US,D,20050722,000000,21.7047,22.1909,21.6818,22.1909,382309.08706289,0
+EPR.US,D,20050725,000000,22.186,22.5314,22.1201,22.3325,173467.16282114,0
+EPR.US,D,20050726,000000,22.2463,22.6128,22.0673,22.271,287871.89165042,0
+EPR.US,D,20050727,000000,22.3421,22.7764,22.1909,22.7764,302291.61080564,0
+EPR.US,D,20050728,000000,22.877,22.9459,22.6692,22.9267,304463.08528963,0
+EPR.US,D,20050729,000000,22.9267,23.2157,22.9267,23.0549,452645.84165522,0
+EPR.US,D,20050801,000000,23.1047,23.3832,23.1047,23.2472,219903.06832887,0
+EPR.US,D,20050802,000000,23.2703,23.7879,23.1545,23.7764,300916.41329797,0
+EPR.US,D,20050803,000000,23.7764,23.8587,23.4464,23.6386,192834.87604841,0
+EPR.US,D,20050804,000000,23.5612,23.5612,23.1372,23.1391,224848.97243509,0
+EPR.US,D,20050805,000000,23.0952,23.0952,22.4664,22.5907,311976.51240218,0
+EPR.US,D,20050808,000000,22.4722,22.4722,21.7955,21.8921,367492.2744024,0
+EPR.US,D,20050809,000000,21.9065,22.3172,21.8079,21.8195,155489.27686226,0
+EPR.US,D,20050810,000000,21.8921,22.4521,21.8921,22.0424,156482.01062539,0
+EPR.US,D,20050811,000000,21.9917,22.4855,21.9659,22.4328,129811.95683309,0
+EPR.US,D,20050812,000000,22.3172,22.5258,22.1028,22.4234,150556.95753385,0
+EPR.US,D,20050815,000000,22.271,22.6999,22.1201,22.4358,124871.27764141,0
+EPR.US,D,20050816,000000,22.3698,22.6741,22.3421,22.4614,116766.39020262,0
+EPR.US,D,20050817,000000,22.4614,22.6529,22.2463,22.5258,153912.39765324,0
+EPR.US,D,20050818,000000,22.4989,22.4989,22.1584,22.271,112420.3062859,0
+EPR.US,D,20050819,000000,22.2205,22.5105,22.1909,22.2808,109849.64833085,0
+EPR.US,D,20050822,000000,22.3276,22.696,22.2808,22.696,179599.12252857,0
+EPR.US,D,20050823,000000,22.696,22.7764,22.4664,22.6999,114996.18915552,0
+EPR.US,D,20050824,000000,22.6242,23.08,22.5717,22.6463,138306.62289679,0
+EPR.US,D,20050825,000000,22.5639,22.8157,22.5639,22.7123,112618.85303854,0
+EPR.US,D,20050826,000000,22.7153,22.7153,22.3593,22.409,181772.68697838,0
+EPR.US,D,20050829,000000,22.3421,22.4578,22.1678,22.3698,266531.25069177,0
+EPR.US,D,20050830,000000,22.3228,22.4777,22.2961,22.4013,106692.75496409,0
+EPR.US,D,20050831,000000,22.4234,23.0597,22.4234,23.0597,198367.01556634,0
+EPR.US,D,20050901,000000,23.0701,23.6598,22.9602,23.1324,190070.89625527,0
+EPR.US,D,20050902,000000,23.08,23.2214,22.9267,23.0597,86342.757802768,0
+EPR.US,D,20050906,000000,23.08,23.9507,23.012,23.9028,221886.44588932,0
+EPR.US,D,20050907,000000,23.8636,23.8636,23.6138,23.8329,120522.05877597,0
+EPR.US,D,20050908,000000,23.7573,23.7764,23.5228,23.6445,74876.160347127,0
+EPR.US,D,20050909,000000,23.6492,23.6913,23.3774,23.5325,120324.55700626,0
+EPR.US,D,20050912,000000,23.5325,23.5325,23.3324,23.4357,109849.64833085,0
+EPR.US,D,20050913,000000,23.4406,23.4835,23.2559,23.3124,106692.75496409,0
+EPR.US,D,20050914,000000,23.3124,23.3583,23.0329,23.08,82981.047785927,0
+EPR.US,D,20050915,000000,23.08,23.2703,22.9602,23.2703,178415.15689319,0
+EPR.US,D,20050916,000000,23.3977,23.3977,23.0253,23.2703,581869.47311079,0
+EPR.US,D,20050919,000000,23.2214,23.2291,22.8263,22.8579,98787.459260822,0
+EPR.US,D,20050920,000000,22.8673,23.1603,22.632,22.7057,136923.06552585,0
+EPR.US,D,20050921,000000,22.6807,22.6807,22.3276,22.4358,221087.03396426,0
+EPR.US,D,20050922,000000,22.3421,22.3755,21.8387,22.2156,387446.22304137,0
+EPR.US,D,20050923,000000,22.1364,22.5372,22.0282,22.3946,153709.67096896,0
+EPR.US,D,20050926,000000,22.4664,22.4941,22.2961,22.3276,243612.68554122,0
+EPR.US,D,20050927,000000,22.271,22.3421,22.0282,22.271,213979.06022024,0
+EPR.US,D,20050928,000000,22.0673,22.0969,21.4885,21.6157,301309.3268716,0
+EPR.US,D,20050929,000000,21.6157,22.3593,21.6138,22.3593,154903.04145055,0
+EPR.US,D,20050930,000000,22.3085,22.6367,22.3085,22.5907,122294.34978889,0
+EPR.US,D,20051003,000000,22.5907,22.6999,22.2961,22.4282,140279.55062816,0
+EPR.US,D,20051004,000000,22.4461,22.4521,21.8921,22.0165,115977.42810665,0
+EPR.US,D,20051005,000000,21.9659,21.9659,21.5257,21.5439,156683.69232674,0
+EPR.US,D,20051006,000000,21.5113,21.6818,21.3325,21.5477,194216.34345352,0
+EPR.US,D,20051007,000000,21.6387,21.6702,21.3112,21.5526,137715.16257054,0
+EPR.US,D,20051010,000000,22.0377,22.0377,21.1345,21.2616,130202.78044089,0
+EPR.US,D,20051011,000000,21.3285,21.4961,21.0426,21.0624,114598.05066735,0
+EPR.US,D,20051012,000000,21.0683,21.1506,20.2883,20.5525,259417.0070503,0
+EPR.US,D,20051013,000000,20.2453,20.7487,20.1306,20.6817,205085.21068547,0
+EPR.US,D,20051014,000000,20.8739,21.074,20.6988,21.0588,188091.69862646,0
+EPR.US,D,20051017,000000,21.051,21.099,20.5525,20.6739,227205.4088939,0
+EPR.US,D,20051018,000000,20.6539,20.7239,20.3954,20.4483,177421.37814712,0
+EPR.US,D,20051019,000000,19.8664,20.8531,19.8664,20.8261,369671.06376674,0
+EPR.US,D,20051020,000000,20.8261,20.8261,20.1926,20.3238,241242.66430459,0
+EPR.US,D,20051021,000000,20.3746,20.6262,20.3746,20.5888,137715.16257054,0
+EPR.US,D,20051024,000000,20.5888,20.9553,20.4483,20.9553,215158.845924,0
+EPR.US,D,20051025,000000,20.9553,20.9553,20.4223,20.7659,126452.33678207,0
+EPR.US,D,20051026,000000,20.7659,20.7659,20.3524,20.605,110444.24360581,0
+EPR.US,D,20051027,000000,20.5525,20.5525,19.5439,19.5783,174855.94510661,0
+EPR.US,D,20051028,000000,20.2453,20.5245,20.0893,20.2539,521010.71349911,0
+EPR.US,D,20051031,000000,20.2539,20.716,20.2453,20.2998,485445.76518914,0
+EPR.US,D,20051101,000000,20.3036,20.4483,19.9372,20.1745,454818.36112212,0
+EPR.US,D,20051102,000000,20.1985,21.0194,20.1985,21.0194,413733.81308913,0
+EPR.US,D,20051103,000000,21.1506,21.4788,20.8568,20.8739,264950.19155112,0
+EPR.US,D,20051104,000000,20.8797,21.2539,20.6739,21.1345,202520.82262787,0
+EPR.US,D,20051107,000000,21.206,21.2799,20.8186,20.9066,173668.84452248,0
+EPR.US,D,20051108,000000,20.8531,20.8531,20.4626,20.5946,178214.52017473,0
+EPR.US,D,20051109,000000,20.5428,20.9449,20.5428,20.7391,231555.67274224,0
+EPR.US,D,20051110,000000,20.7448,21.6262,20.4127,21.6262,267320.21278773,0
+EPR.US,D,20051111,000000,21.6089,21.7008,21.4587,21.5898,97599.313693787,0
+EPR.US,D,20051114,000000,21.6157,21.6157,21.2874,21.4175,85750.252493613,0
+EPR.US,D,20051115,000000,21.3354,21.6387,21.3221,21.4357,131390.92600793,0
+EPR.US,D,20051116,000000,21.5113,21.5113,21.1601,21.2616,92467.402629844,0
+EPR.US,D,20051117,000000,21.2616,21.789,21.2271,21.7801,83573.553095082,0
+EPR.US,D,20051118,000000,21.9917,21.9917,21.2271,21.6664,185923.35909119,0
+EPR.US,D,20051121,000000,21.6702,21.8347,21.3792,21.6951,114788.23755671,0
+EPR.US,D,20051122,000000,21.6951,22.0118,21.6138,21.9276,62041.680264181,0
+EPR.US,D,20051123,000000,21.8587,22.0165,21.6951,22.0165,115581.37958429,0
+EPR.US,D,20051125,000000,21.9659,22.0769,21.8138,21.9917,17985.200839244,0
+EPR.US,D,20051128,000000,21.939,21.939,21.6865,21.7047,226425.8516441,0
+EPR.US,D,20051129,000000,21.7658,21.8387,21.6502,21.7534,114191.55231592,0
+EPR.US,D,20051130,000000,21.7658,21.8921,21.519,21.656,252115.71146816,0
+EPR.US,D,20051201,000000,21.7801,21.9955,21.6894,21.8079,279376.18060381,0
+EPR.US,D,20051202,000000,21.7658,21.8195,21.5324,21.7047,161228.32299608,0
+EPR.US,D,20051205,000000,21.6605,21.6865,21.2424,21.5803,184728.9436267,0
+EPR.US,D,20051206,000000,21.6387,21.6865,21.4233,21.4885,88907.145860376,0
+EPR.US,D,20051207,000000,21.4357,21.4664,21.0099,21.1345,138895.99325722,0
+EPR.US,D,20051208,000000,21.1812,21.5047,20.9028,21.0903,200145.5764767,0
+EPR.US,D,20051209,000000,21.1468,21.2874,20.939,21.1601,142056.02157271,0
+EPR.US,D,20051212,000000,21.2271,21.2616,20.7448,20.8739,250129.19895901,0
+EPR.US,D,20051213,000000,20.8922,21.0194,20.7239,20.7239,247761.26768821,0
+EPR.US,D,20051214,000000,20.6739,21.0826,20.6739,21.0826,214570.52054649,0
+EPR.US,D,20051215,000000,21.1649,21.1649,20.9028,21.099,155103.67816899,0
+EPR.US,D,20051216,000000,21.1601,21.3354,21.0309,21.0309,368485.00816554,0
+EPR.US,D,20051219,000000,20.9812,21.0426,20.5084,20.5084,150556.95753385,0
+EPR.US,D,20051220,000000,20.4894,20.9506,20.051,20.7114,247761.26768821,0
+EPR.US,D,20051221,000000,20.804,20.9028,20.5573,20.605,121911.88604437,0
+EPR.US,D,20051222,000000,20.5285,20.9334,20.4483,20.896,188497.15199497,0
+EPR.US,D,20051223,000000,20.8739,21.2004,20.8739,21.1037,140279.55062816,0
+EPR.US,D,20051227,000000,21.0826,21.1735,20.8261,20.9028,199746.39300562,0
+EPR.US,D,20051228,000000,20.6501,20.7448,20.3849,20.6376,276807.61261457,0
+EPR.US,D,20051229,000000,20.7343,20.8233,20.4827,20.7611,340630.98873783,0
+EPR.US,D,20051230,000000,20.7611,20.7611,20.5525,20.6262,260608.28756604,0
+EPR.US,D,20060103,000000,20.7487,20.7487,20.1792,20.5468,358804.28650063,0
+EPR.US,D,20060104,000000,20.5084,20.9773,20.4626,20.9773,204887.70891575,0
+EPR.US,D,20060105,000000,20.9812,21.2339,20.8922,21.0309,190070.89625527,0
+EPR.US,D,20060106,000000,21.051,21.1162,20.717,21.0034,216349.08145686,0
+EPR.US,D,20060109,000000,20.9266,21.3325,20.9266,21.3112,424992.45894598,0
+EPR.US,D,20060110,000000,21.2539,21.9659,21.2176,21.8702,258433.67813332,0
+EPR.US,D,20060111,000000,21.8702,21.939,21.519,21.8415,242625.17669262,0
+EPR.US,D,20060112,000000,21.7955,21.9439,21.7534,21.8798,231763.62434105,0
+EPR.US,D,20060113,000000,21.8798,21.8798,21.5113,21.5113,187310.05141085,0
+EPR.US,D,20060117,000000,21.3792,21.4961,21.2799,21.4788,170305.04453983,0
+EPR.US,D,20060118,000000,21.4635,21.5354,21.187,21.5047,297749.07010212,0
+EPR.US,D,20060119,000000,21.5047,21.8702,21.3525,21.852,205085.21068547,0
+EPR.US,D,20060120,000000,21.6749,21.7103,21.473,21.6262,272659.03046757,0
+EPR.US,D,20060123,000000,21.6262,21.6749,21.4415,21.6749,269107.13356137,0
+EPR.US,D,20060124,000000,21.6749,21.7151,21.4999,21.6387,529700.79136669,0
+EPR.US,D,20060125,000000,21.5898,21.6605,21.3766,21.5439,164386.26134575,0
+EPR.US,D,20060126,000000,21.4961,21.7658,21.4587,21.7658,291819.83707895,0
+EPR.US,D,20060127,000000,21.7831,22.2463,21.6865,21.9553,326199.7747706,0
+EPR.US,D,20060130,000000,21.9553,21.9659,21.6894,21.8252,257048.03079657,0
+EPR.US,D,20060131,000000,21.8252,22.1284,21.5976,21.9955,205674.5810459,0
+EPR.US,D,20060201,000000,22.0165,22.141,21.7603,21.8138,221487.26241826,0
+EPR.US,D,20060202,000000,21.8138,21.8138,21.206,21.2799,715031.64514873,0
+EPR.US,D,20060203,000000,21.2539,21.2539,20.2998,20.5611,2019432.605743,0
+EPR.US,D,20060206,000000,20.5381,20.8186,20.5381,20.804,211999.86259142,0
+EPR.US,D,20060207,000000,20.7783,21.0788,20.7391,20.7946,262182.03182635,0
+EPR.US,D,20060208,000000,20.7487,21.0262,20.6472,20.9266,327982.51561262,0
+EPR.US,D,20060209,000000,20.9028,21.2386,20.8739,21.099,208639.19755749,0
+EPR.US,D,20060210,000000,21.0262,21.1601,20.8797,21.0194,164977.72167199,0
+EPR.US,D,20060213,000000,21.0034,21.1735,20.7841,20.9553,158858.30175944,0
+EPR.US,D,20060214,000000,20.9028,21.187,20.7487,21.0951,325605.17949563,0
+EPR.US,D,20060215,000000,21.0788,21.0788,20.7487,20.8424,259818.28048718,0
+EPR.US,D,20060216,000000,20.9028,20.939,20.7534,20.8739,214174.47202414,0
+EPR.US,D,20060217,000000,20.3954,21.0194,20.3954,20.7343,951733.85871562,0
+EPR.US,D,20060221,000000,20.7294,20.9906,20.5687,20.9028,385873.52376398,0
+EPR.US,D,20060222,000000,20.9906,21.1345,20.8386,20.9209,218323.05417113,0
+EPR.US,D,20060223,000000,20.9028,21.0386,20.6586,20.8329,205286.89238682,0
+EPR.US,D,20060224,000000,20.9028,21.099,20.7611,20.9334,243226.04186503,0
+EPR.US,D,20060227,000000,21.0099,21.3112,20.9946,21.1601,362750.14196335,0
+EPR.US,D,20060228,000000,21.1037,21.2271,20.8684,20.9266,326199.7747706,0
+EPR.US,D,20060301,000000,20.9266,22.0377,20.9209,21.9727,597672.74963696,0
+EPR.US,D,20060302,000000,21.9727,21.9727,21.1037,21.1085,423607.85659213,0
+EPR.US,D,20060303,000000,21.1085,21.1345,20.8568,20.8568,359199.29004006,0
+EPR.US,D,20060306,000000,20.8625,21.051,20.6817,21.0262,309407.94441295,0
+EPR.US,D,20060307,000000,21.0099,21.0386,20.8386,20.9028,344777.48091902,0
+EPR.US,D,20060308,000000,20.896,20.9028,20.5611,20.8739,286093.33074004,0
+EPR.US,D,20060309,000000,20.7898,21.1037,20.7898,21.0788,587198.88594445,0
+EPR.US,D,20060310,000000,21.074,21.743,21.0194,21.743,467466.83424735,0
+EPR.US,D,20060313,000000,21.7658,21.7658,21.5113,21.6452,261387.84481583,0
+EPR.US,D,20060314,000000,21.5869,22.0165,21.409,21.9028,705146.10683375,0
+EPR.US,D,20060315,000000,21.9065,22.3477,21.897,22.2961,417288.84494406,0
+EPR.US,D,20060316,000000,22.3698,22.7505,22.2893,22.5583,602019.87853659,0
+EPR.US,D,20060317,000000,22.6242,22.6242,22.2023,22.5515,788135.51448295,0
+EPR.US,D,20060320,000000,22.4722,22.5047,22.0225,22.3056,285890.60405577,0
+EPR.US,D,20060321,000000,22.3085,22.3085,21.7477,21.7603,402072.8488125,0
+EPR.US,D,20060322,000000,22.2415,22.2415,21.7267,22.141,126452.33678207,0
+EPR.US,D,20060323,000000,21.9917,22.1909,21.9163,22.1201,135339.91641938,0
+EPR.US,D,20060324,000000,22.1678,22.3056,22.0225,22.0596,136336.83011415,0
+EPR.US,D,20060327,000000,22.0836,22.1717,21.8587,22.1284,311180.23542586,0
+EPR.US,D,20060328,000000,22.141,22.2415,21.7658,21.9218,356817.77399144,0
+EPR.US,D,20060329,000000,21.6951,22.0165,21.6749,21.8347,256059.47696508,0
+EPR.US,D,20060330,000000,21.8347,21.875,21.3354,21.4921,241442.25604012,0
+EPR.US,D,20060331,000000,21.54,21.5439,20.9266,21.2424,351881.2747314,0
+EPR.US,D,20060403,000000,21.2424,21.3171,20.7534,20.8157,236698.03363525,0
+EPR.US,D,20060404,000000,20.8157,20.9553,20.6262,20.8005,211792.95597554,0
+EPR.US,D,20060405,000000,20.8005,20.9621,20.6539,20.7783,262978.30880266,0
+EPR.US,D,20060406,000000,20.7898,21.0309,20.5726,20.7946,407402.26164616,0
+EPR.US,D,20060407,000000,20.8424,20.8739,20.5468,20.6193,243422.49865185,0
+EPR.US,D,20060410,000000,20.5888,21.0309,20.5611,20.8261,357421.7741126,0
+EPR.US,D,20060411,000000,20.9553,21.0788,20.7114,20.716,323230.97832739,0
+EPR.US,D,20060412,000000,20.6739,20.8625,20.5946,20.7114,205085.21068547,0
+EPR.US,D,20060413,000000,20.6262,20.6873,20.3612,20.5245,147193.15755119,0
+EPR.US,D,20060417,000000,20.5468,20.5468,20.1707,20.1926,138895.99325722,0
+EPR.US,D,20060418,000000,20.2453,20.9209,20.2138,20.8482,227798.95918595,0
+EPR.US,D,20060419,000000,20.7487,21.0454,20.7294,21.0454,313352.75489276,0
+EPR.US,D,20060420,000000,21.0034,21.074,20.717,21.0367,180980.58993369,0
+EPR.US,D,20060421,000000,21.2874,21.2874,20.6501,20.7487,325605.17949563,0
+EPR.US,D,20060424,000000,20.6262,20.6971,20.2998,20.4626,161421.64483416,0
+EPR.US,D,20060425,000000,20.5245,20.5428,20.2023,20.5132,163593.11931816,0
+EPR.US,D,20060426,000000,20.6405,20.6739,20.4127,20.5428,351681.68299586,0
+EPR.US,D,20060427,000000,20.473,21.0128,20.4223,20.9104,265734.97371546,0
+EPR.US,D,20060428,000000,20.9104,21.0309,20.605,20.6873,372230.22690983,0
+EPR.US,D,20060501,000000,20.7487,20.7946,20.2998,20.5245,365912.26024466,0
+EPR.US,D,20060502,000000,20.5245,20.5245,20.2453,20.4071,319480.53466858,0
+EPR.US,D,20060503,000000,20.3449,20.5726,20.1143,20.4483,436251.10480281,0
+EPR.US,D,20060504,000000,20.5245,21.0099,20.5245,20.9066,296956.97305743,0
+EPR.US,D,20060505,000000,21.0367,21.1037,20.8261,20.8261,309013.98585643,0
+EPR.US,D,20060508,000000,20.6988,20.7659,20.3954,20.5783,443560.76024819,0
+EPR.US,D,20060509,000000,20.473,20.9028,20.473,20.8329,292607.75419201,0
+EPR.US,D,20060510,000000,20.804,21.2539,20.7487,20.8531,476356.50385049,0
+EPR.US,D,20060511,000000,20.8739,20.8739,20.0703,20.0703,292016.29386576,0
+EPR.US,D,20060512,000000,20.076,20.076,19.6415,19.8051,241840.39452829,0
+EPR.US,D,20060515,000000,19.6779,20.2453,19.6464,20.0435,261198.70290939,0
+EPR.US,D,20060516,000000,20.0664,20.3449,20.0329,20.0855,484263.88951955,0
+EPR.US,D,20060517,000000,20.0855,20.3899,19.8452,19.9372,361963.26983321,0
+EPR.US,D,20060518,000000,20.0435,20.276,19.8511,19.897,241442.25604012,0
+EPR.US,D,20060519,000000,19.8511,20.118,19.607,19.8606,159052.66858044,0
+EPR.US,D,20060522,000000,19.9372,20.1926,19.7382,20.0185,276010.29065533,0
+EPR.US,D,20060523,000000,20.118,20.2453,19.7486,19.7783,191051.0902235,0
+EPR.US,D,20060524,000000,19.7486,20.1143,19.6012,20.0185,262578.08034869,0
+EPR.US,D,20060525,000000,20.118,20.5888,20.0435,20.5888,288063.12352267,0
+EPR.US,D,20060526,000000,20.6405,20.7391,20.5783,20.6166,204887.70891575,0
+EPR.US,D,20060530,000000,20.6586,20.8329,20.3123,20.3123,310194.81654308,0
+EPR.US,D,20060531,000000,20.4979,20.9266,20.4395,20.7783,814418.92459906,0
+EPR.US,D,20060601,000000,20.8739,21.206,20.8108,20.9746,328382.74406658,0
+EPR.US,D,20060602,000000,21.051,21.2979,20.9861,21.1955,332333.82444388,0
+EPR.US,D,20060605,000000,21.2539,21.9103,21.2271,21.4999,663658.19539806,0
+EPR.US,D,20060606,000000,21.5113,21.5113,20.8703,21.1085,223065.18661016,0
+EPR.US,D,20060607,000000,21.0624,21.5152,20.9104,21.0683,244199.96593581,0
+EPR.US,D,20060608,000000,20.9812,21.3478,20.7294,21.1689,286877.06792147,0
+EPR.US,D,20060609,000000,21.2137,21.3171,21.0034,21.1812,258433.67813332,0
+EPR.US,D,20060612,000000,21.1037,21.1037,20.6873,20.6988,305654.36580539,0
+EPR.US,D,20060613,000000,20.5994,20.9152,20.5428,20.5946,258433.67813332,0
+EPR.US,D,20060614,000000,20.5245,20.7487,20.4023,20.5994,160234.54425002,0
+EPR.US,D,20060615,000000,20.5573,21.051,20.3775,20.9812,171107.59141361,0
+EPR.US,D,20060616,000000,20.9861,21.1345,20.6405,20.8482,797030.40900062,0
+EPR.US,D,20060619,000000,20.8739,20.8739,20.4626,20.5783,158858.30175944,0
+EPR.US,D,20060620,000000,20.5468,20.7239,20.3716,20.473,160426.82110521,0
+EPR.US,D,20060621,000000,20.5245,20.9266,20.5132,20.8329,155689.91358069,0
+EPR.US,D,20060622,000000,20.7487,20.8186,20.4626,20.6739,196590.54462178,0
+EPR.US,D,20060623,000000,20.5994,20.804,20.3899,20.5994,118743.49786561,0
+EPR.US,D,20060626,000000,20.7841,21.0034,20.6942,20.9621,164386.26134575,0
+EPR.US,D,20060627,000000,21.0367,21.1601,20.8186,20.9946,499669.02755757,0
+EPR.US,D,20060628,000000,20.9812,20.9812,20.4291,20.5611,241635.57787821,0
+EPR.US,D,20060629,000000,20.6501,21.1898,20.6501,21.0788,364325.97618946,0
+EPR.US,D,20060630,000000,21.1812,21.789,21.0034,21.789,786165.7217003,0
+EPR.US,D,20060703,000000,21.8644,22.3276,21.7103,22.0165,216541.35831202,0
+EPR.US,D,20060705,000000,21.939,21.939,21.4291,21.6865,200344.12322933,0
+EPR.US,D,20060706,000000,21.9917,21.9917,21.6262,21.8473,255078.23801395,0
+EPR.US,D,20060707,000000,21.8014,22.0299,21.5976,21.6452,195600.94580737,0
+EPR.US,D,20060710,000000,21.743,22.0071,21.7151,21.9439,137715.16257054,0
+EPR.US,D,20060711,000000,22.0165,22.0377,21.6204,22.0377,154297.99634649,0
+EPR.US,D,20060712,000000,22.1028,22.1201,21.5631,21.8347,332920.05985558,0
+EPR.US,D,20060713,000000,21.7534,21.8043,21.5152,21.6339,265734.97371546,0
+EPR.US,D,20060714,000000,21.6339,21.6339,21.1735,21.3973,199746.39300562,0
+EPR.US,D,20060717,000000,21.4885,21.6452,21.3047,21.4828,126647.74858598,0
+EPR.US,D,20060718,000000,21.7658,21.831,21.3354,21.7658,169718.80912813,0
+EPR.US,D,20060719,000000,21.8387,22.271,21.8387,22.1239,407802.49010015,0
+EPR.US,D,20060720,000000,22.2493,22.2493,21.8587,21.8921,181372.45852441,0
+EPR.US,D,20060721,000000,21.8921,21.8921,21.3478,21.4415,246380.84526599,0
+EPR.US,D,20060724,000000,21.54,22.0568,21.4587,22.0282,168342.56663756,0
+EPR.US,D,20060725,000000,22.0924,22.3946,21.939,22.2023,127832.75920428,0
+EPR.US,D,20060726,000000,22.1535,22.2023,21.743,21.9306,247954.58952629,0
+EPR.US,D,20060727,000000,22.0165,22.1477,21.5526,21.5869,217928.05063168,0
+EPR.US,D,20060728,000000,21.6865,21.8644,21.6089,21.831,294195.08323011,0
+EPR.US,D,20060731,000000,21.831,21.8587,21.5439,21.5439,169718.80912813,0
+EPR.US,D,20060801,000000,21.789,22.3421,21.7658,22.2205,476161.09204658,0
+EPR.US,D,20060802,000000,21.9727,23.0502,21.7658,22.9008,475959.41034524,0
+EPR.US,D,20060803,000000,22.7764,23.2291,22.7267,23.2291,259024.09347667,0
+EPR.US,D,20060804,000000,23.3324,23.6809,23.3324,23.5658,273048.80909246,0
+EPR.US,D,20060807,000000,23.5133,23.5133,23.0444,23.2157,209824.20817581,0
+EPR.US,D,20060808,000000,23.3066,23.5133,22.9076,22.9506,284121.44799158,0
+EPR.US,D,20060809,000000,23.073,23.4464,22.8521,22.9267,189082.34242377,0
+EPR.US,D,20060810,000000,22.8263,23.4357,22.6635,23.3028,297749.07010212,0
+EPR.US,D,20060811,000000,23.3028,23.3832,23.1324,23.3124,139288.90683084,0
+EPR.US,D,20060814,000000,23.3583,23.7823,23.3583,23.5286,163394.57256551,0
+EPR.US,D,20060815,000000,23.6855,24.031,23.6855,24.0109,352280.45820248,0
+EPR.US,D,20060816,000000,24.1172,24.3381,24.1172,24.2522,394756.92346967,0
+EPR.US,D,20060817,000000,24.1937,24.4138,24.0158,24.2636,139676.59548991,0
+EPR.US,D,20060818,000000,24.3469,24.3469,24.0204,24.2129,143044.5754042,0
+EPR.US,D,20060821,000000,24.1172,24.3563,24.0971,24.3381,181573.09524285,0
+EPR.US,D,20060822,000000,24.2415,24.5707,24.2415,24.5335,392983.58747386,0
+EPR.US,D,20060823,000000,24.7276,24.7823,24.276,24.2932,152333.4284784,0
+EPR.US,D,20060824,000000,24.3689,24.433,24.2636,24.3381,134353.45255369,0
+EPR.US,D,20060825,000000,24.3651,24.5956,24.2148,24.3689,150756.54926939,0
+EPR.US,D,20060828,000000,24.3058,24.8789,24.3058,24.8789,154698.22480047,0
+EPR.US,D,20060829,000000,24.8521,24.9352,24.6857,24.8396,251708.16813383,0
+EPR.US,D,20060830,000000,24.9258,25.211,24.8568,25.1745,221285.5807169,0
+EPR.US,D,20060831,000000,25.2761,25.5076,25.2359,25.2359,254668.60471378,0
+EPR.US,D,20060901,000000,25.2281,25.2281,24.8263,24.8568,138895.99325722,0
+EPR.US,D,20060905,000000,24.7985,25.0684,24.7985,24.9411,172285.28715156,0
+EPR.US,D,20060906,000000,24.8521,24.8789,24.5956,24.7458,313748.8034151,0
+EPR.US,D,20060907,000000,24.672,24.7076,24.2129,24.3784,177029.50955642,0
+EPR.US,D,20060908,000000,24.4558,25.0281,24.3276,24.9352,293594.21805768,0
+EPR.US,D,20060911,000000,24.9352,25.0684,24.7477,24.9258,175650.13211712,0
+EPR.US,D,20060912,000000,24.9258,25.2359,24.7985,25.1363,254289.27591799,0
+EPR.US,D,20060913,000000,25.1641,25.2137,24.9067,25.0807,294195.08323011,0
+EPR.US,D,20060914,000000,25.0807,25.0807,24.6359,25.0395,233143.00178034,0
+EPR.US,D,20060915,000000,25.1641,25.3611,25.0568,25.1851,476161.09204658,0
+EPR.US,D,20060918,000000,25.0606,25.2942,24.921,25.1133,207060.22838265,0
+EPR.US,D,20060919,000000,25.1928,25.433,24.8329,24.9612,567436.16917776,0
+EPR.US,D,20060920,000000,25.0904,25.4913,25.0904,25.2942,331333.77580037,0
+EPR.US,D,20060921,000000,25.3823,25.433,24.8933,25.0024,208242.10405224,0
+EPR.US,D,20060922,000000,24.9019,25.1058,24.7192,25.0522,320664.50030396,0
+EPR.US,D,20060925,000000,25.0568,25.3498,24.8472,25.2033,121112.47411931,0
+EPR.US,D,20060926,000000,25.2588,25.3546,25.1306,25.1975,394756.92346967,0
+EPR.US,D,20060927,000000,25.0079,25.2166,24.8876,25.0606,726289.24602266,0
+EPR.US,D,20060928,000000,25.1851,25.3104,25.0568,25.1258,378160.5049159,0
+EPR.US,D,20060929,000000,25.211,25.3764,24.9525,24.9612,290633.78147773,0
+EPR.US,D,20061002,000000,24.9612,25.3546,24.8263,25.1525,225436.2528297,0
+EPR.US,D,20061003,000000,25.1745,25.7113,25.1525,25.4913,439410.08813539,0
+EPR.US,D,20061004,000000,25.4913,26.0206,25.4683,26.0206,312571.10767715,0
+EPR.US,D,20061005,000000,25.9402,26.4741,25.9402,26.4463,349314.79670798,0
+EPR.US,D,20061006,000000,26.4463,26.5057,26.1363,26.2273,258231.99643198,0
+EPR.US,D,20061009,000000,26.256,26.6663,26.1143,26.6215,291619.2003605,0
+EPR.US,D,20061010,000000,26.6733,26.7898,26.2273,26.611,270880.4695572,0
+EPR.US,D,20061011,000000,26.6502,26.6502,26.3191,26.5928,380138.65756181,0
+EPR.US,D,20061012,000000,26.7201,26.8637,26.6617,26.8493,256647.80234261,0
+EPR.US,D,20061013,000000,26.8493,27.1651,26.7994,27.0033,326400.41148906,0
+EPR.US,D,20061016,000000,27.1038,27.1995,26.8435,26.9833,322243.46947879,0
+EPR.US,D,20061017,000000,26.9008,27.4013,26.7898,27.4013,282932.25744164,0
+EPR.US,D,20061018,000000,27.5278,27.6693,27.3832,27.5143,299731.40267967,0
+EPR.US,D,20061019,000000,27.41,27.6866,27.3566,27.499,261985.57503952,0
+EPR.US,D,20061020,000000,27.5668,27.6196,27.1038,27.5623,205473.94432745,0
+EPR.US,D,20061023,000000,27.4578,27.6368,27.278,27.6368,165964.18553767,0
+EPR.US,D,20061024,000000,27.5841,27.7144,27.4627,27.6023,213579.87674916,0
+EPR.US,D,20061025,000000,27.6626,28.0502,27.5524,27.835,216938.45181728,0
+EPR.US,D,20061026,000000,27.9602,28.1833,27.7277,28.1833,297550.5233495,0
+EPR.US,D,20061027,000000,28.1833,28.1833,27.5381,27.6732,137715.16257054,0
+EPR.US,D,20061030,000000,27.6062,28.0368,27.6062,27.9919,332517.74143577,0
+EPR.US,D,20061031,000000,28.1144,28.2149,27.5909,27.8397,276604.8859303,0
+EPR.US,D,20061101,000000,27.9651,28.0111,27.3947,27.522,300321.818023,0
+EPR.US,D,20061102,000000,27.3306,27.6866,27.1182,27.6368,509553.52088965,0
+EPR.US,D,20061103,000000,27.7316,27.8598,27.4063,27.6866,442771.79815224,0
+EPR.US,D,20061106,000000,27.6493,28.0502,27.6493,27.9555,154500.72303076,0
+EPR.US,D,20061107,000000,27.9823,28.3651,27.9096,27.9765,266343.15376824,0
+EPR.US,D,20061108,000000,27.8712,28.4198,27.8483,28.2273,183551.24788875,0
+EPR.US,D,20061109,000000,28.234,28.234,27.831,27.9278,252702.99186277,0
+EPR.US,D,20061110,000000,27.9823,28.4311,27.7814,28.4311,153912.39765324,0
+EPR.US,D,20061113,000000,28.4885,28.8025,28.4198,28.6473,287277.29637542,0
+EPR.US,D,20061114,000000,28.6473,29.1879,28.6139,29.1582,306446.46285008,0
+EPR.US,D,20061115,000000,29.1995,29.4129,29.0981,29.2971,242033.71636637,0
+EPR.US,D,20061116,000000,29.324,29.6876,29.2444,29.5593,194618.66187332,0
+EPR.US,D,20061117,000000,29.5593,29.6321,29.3803,29.5095,237297.85382477,0
+EPR.US,D,20061120,000000,29.6119,30.1403,29.5909,30.1029,411553.97874188,0
+EPR.US,D,20061121,000000,30.1939,30.4167,29.8627,30.4167,217142.22348445,0
+EPR.US,D,20061122,000000,30.545,30.8502,30.5048,30.7871,137715.16257054,0
+EPR.US,D,20061124,000000,30.703,30.878,30.5805,30.834,54141.609475459,0
+EPR.US,D,20061127,000000,30.6321,30.6982,30.036,30.0416,399110.32226674,0
+EPR.US,D,20061128,000000,30.0608,30.3412,29.7546,30.2665,182169.78048364,0
+EPR.US,D,20061129,000000,30.3412,30.723,30.2149,30.6466,250526.29246426,0
+EPR.US,D,20061130,000000,30.545,30.8704,30.5048,30.723,270085.23756379,0
+EPR.US,D,20061201,000000,30.8704,30.878,30.4437,30.6982,215948.85300287,0
+EPR.US,D,20061204,000000,30.7469,31.2704,30.7469,31.1651,274233.81971077,0
+EPR.US,D,20061205,000000,3.12292,31.3249,30.8886,30.9344,166949.60442045,0
+EPR.US,D,20061206,000000,30.9344,31.0013,30.6742,30.723,199746.39300562,0
+EPR.US,D,20061207,000000,30.8255,31.1106,30.723,30.8407,118943.08960116,0
+EPR.US,D,20061208,000000,30.8255,3.12292,30.6982,31.0733,128420.0395989,0
+EPR.US,D,20061211,000000,31.1335,31.2216,30.9929,31.012,97989.092318682,0
+EPR.US,D,20061212,000000,30.9603,31.387,30.9029,31.345,306044.14443028,0
+EPR.US,D,20061213,000000,31.4703,31.8388,31.3795,31.6091,247954.58952629,0
+EPR.US,D,20061214,000000,31.7067,32.2178,31.6866,31.768,346549.77193193,0
+EPR.US,D,20061215,000000,31.8101,31.9956,31.5374,31.5374,473390.84235597,0
+EPR.US,D,20061218,000000,31.5421,31.5642,31.1699,31.2511,436047.33313563,0
+EPR.US,D,20061219,000000,31.0953,31.0953,29.9958,30.0876,1000732.0623151,0
+EPR.US,D,20061220,000000,30.0685,30.1939,29.9746,30.167,1221622.6394926,0
+EPR.US,D,20061221,000000,30.167,30.2072,29.903,29.9086,481300.31799088,0
+EPR.US,D,20061222,000000,29.8253,29.8485,29.4724,29.6599,228997.55458207,0
+EPR.US,D,20061226,000000,29.5593,29.8302,29.5412,29.7507,356817.77399144,0
+EPR.US,D,20061227,000000,29.5814,29.7057,29.4157,29.7057,256849.48404395,0
+EPR.US,D,20061228,000000,29.7269,29.8004,29.6148,29.6474,225235.61611125,0
+EPR.US,D,20061229,000000,29.6846,29.7594,29.5412,29.5784,179994.12606801,0
+EPR.US,D,20070103,000000,29.5814,29.9182,29.2675,29.6321,496119.22061719,0
+EPR.US,D,20070104,000000,29.6599,30.1776,29.4244,30.0416,483079.92388417,0
+EPR.US,D,20070105,000000,29.5909,29.9124,29.236,29.3803,294390.495034,0
+EPR.US,D,20070108,000000,29.324,29.4091,29.0416,29.3985,382513.90371296,0
+EPR.US,D,20070109,000000,29.4531,29.9086,29.3172,29.8674,238079.50104037,0
+EPR.US,D,20070110,000000,29.7594,30.3299,29.6846,30.2904,271075.8813611,0
+EPR.US,D,20070111,000000,30.2904,30.924,30.2904,30.6982,321851.60088807,0
+EPR.US,D,20070112,000000,30.7469,30.8953,30.6791,30.8255,230572.34382527,0
+EPR.US,D,20070116,000000,31.0013,31.1,30.7469,30.8741,190070.89625527,0
+EPR.US,D,20070117,000000,30.8741,31.1498,30.7718,30.9191,216541.35831202,0
+EPR.US,D,20070118,000000,31.0013,31.0837,30.6599,30.9097,234126.33069729,0
+EPR.US,D,20070119,000000,30.9097,31.4053,30.8255,31.3489,228405.04927292,0
+EPR.US,D,20070122,000000,31.278,31.4216,31.1594,31.2618,378160.5049159,0
+EPR.US,D,20070123,000000,31.1259,31.5871,31.0475,31.5698,427951.85054301,0
+EPR.US,D,20070124,000000,31.5824,31.7889,31.4809,31.7403,324817.2623826,0
+EPR.US,D,20070125,000000,31.7603,31.9527,31.5698,31.9527,689743.05876156,0
+EPR.US,D,20070126,000000,31.9527,31.9527,31.6973,31.8829,337258.82889191,0
+EPR.US,D,20070129,000000,31.8597,32.3048,31.8597,32.3048,233738.64203821,0
+EPR.US,D,20070130,000000,32.3538,32.5977,32.2657,32.5192,305059.77053043,0
+EPR.US,D,20070131,000000,32.4685,33.0714,32.2894,32.8283,532263.0894585,0
+EPR.US,D,20070201,000000,32.9019,33.2551,32.8561,33.2455,334693.3958514,0
+EPR.US,D,20070202,000000,33.3019,33.3326,32.9833,33.1278,358804.28650063,0
+EPR.US,D,20070205,000000,33.1469,33.2272,32.9278,33.08,424793.91219335,0
+EPR.US,D,20070206,000000,33.1498,33.2598,33.057,33.1556,591352.69300598,0
+EPR.US,D,20070207,000000,33.1498,33.811,32.9555,33.7518,494136.88803964,0
+EPR.US,D,20070208,000000,33.7029,34.0408,33.6321,34.0322,678081.04950203,0
+EPR.US,D,20070209,000000,34.0245,34.0322,33.4437,33.9115,984135.64376138,0
+EPR.US,D,20070212,000000,33.9115,33.9115,33.4179,33.6484,684997.79137378,0
+EPR.US,D,20070213,000000,33.6484,34.1192,33.414,34.0875,304075.39663055,0
+EPR.US,D,20070214,000000,34.0944,34.3384,33.9518,34.0369,235906.98157349,0
+EPR.US,D,20070215,000000,34.0875,34.3757,33.8025,34.213,425983.10274329,0
+EPR.US,D,20070216,000000,34.213,34.3183,33.8627,34.1806,391800.66682135,0
+EPR.US,D,20070220,000000,34.1747,34.8849,33.9115,34.7202,569223.08995139,0
+EPR.US,D,20070221,000000,34.7202,34.816,34.2645,34.637,277000.93445264,0
+EPR.US,D,20070222,000000,34.6436,34.7614,34.2799,34.6217,269886.69081117,0
+EPR.US,D,20070223,000000,34.6159,34.6159,34.1633,34.2685,337856.55911561,0
+EPR.US,D,20070226,000000,34.3049,34.3517,33.8734,34.3517,298631.03567696,0
+EPR.US,D,20070227,000000,34.1384,34.1384,32.4914,33.1278,504807.20851896,0
+EPR.US,D,20070228,000000,33.0992,33.792,32.702,33.1498,376581.53574107,0
+EPR.US,D,20070301,000000,32.947,33.6101,32.3183,33.4179,540628.17764152,0
+EPR.US,D,20070302,000000,33.2272,33.3651,32.4207,32.4207,330740.22550831,0
+EPR.US,D,20070305,000000,32.1392,32.1392,30.6943,31.2035,984732.32900218,0
+EPR.US,D,20070306,000000,31.3354,32.3048,31.2035,31.944,605577.00035732,0
+EPR.US,D,20070307,000000,31.9881,31.9881,31.1872,31.2159,504020.33638881,0
+EPR.US,D,20070308,000000,31.0818,31.9096,30.9191,31.6224,418467.58566493,0
+EPR.US,D,20070309,000000,31.8149,32.0188,31.6973,32.0188,278388.67175522,0
+EPR.US,D,20070312,000000,31.8953,32.4073,31.8953,32.3469,231357.12598961,0
+EPR.US,D,20070313,000000,32.2217,32.2217,31.3977,31.4559,365314.53002096,0
+EPR.US,D,20070314,000000,31.4273,31.6044,30.258,30.6321,1722676.269404,0
+EPR.US,D,20070315,000000,30.6837,30.7976,30.3299,30.7718,558161.94586428,0
+EPR.US,D,20070316,000000,30.7766,30.8953,30.258,30.3823,953105.92127458,0
+EPR.US,D,20070319,000000,30.4789,30.9603,30.4789,30.8838,450673.95890676,0
+EPR.US,D,20070320,000000,30.9344,31.1651,30.7823,31.1651,908857.16499445,0
+EPR.US,D,20070321,000000,31.1651,31.8666,30.9929,31.8351,305845.59767766,0
+EPR.US,D,20070322,000000,31.9402,32.0905,31.7403,31.7834,724711.32183074,0
+EPR.US,D,20070323,000000,31.8484,31.8484,31.2885,31.3795,431899.79597155,0
+EPR.US,D,20070326,000000,31.3249,31.4216,31.0475,31.1814,493154.6041056,0
+EPR.US,D,20070327,000000,31.1383,31.1383,30.32,30.3546,546893.89516125,0
+EPR.US,D,20070328,000000,29.9641,30.1162,29.7133,29.7901,709690.73750308,0
+EPR.US,D,20070329,000000,30.0416,30.212,29.903,30.1776,308419.39058144,0
+EPR.US,D,20070330,000000,30.1939,30.4952,30.0148,30.4952,508561.83210941,0
+EPR.US,D,20070402,000000,30.4599,30.928,30.2856,30.8407,262978.30880266,0
+EPR.US,D,20070403,000000,30.8741,31.2819,30.8741,31.2618,324414.94396279,0
+EPR.US,D,20070404,000000,31.2618,31.3795,31.1259,3.12292,404832.648674,0
+EPR.US,D,20070405,000000,31.278,31.5824,31.278,31.4494,260999.11117385,0
+EPR.US,D,20070409,000000,31.4703,31.6129,31.3354,31.3536,197581.1884191,0
+EPR.US,D,20070410,000000,31.4703,31.6809,31.4178,31.5192,251523.20615901,0
+EPR.US,D,20070411,000000,31.5326,31.5326,30.8407,30.878,419657.82119777,0
+EPR.US,D,20070412,000000,30.8741,30.8741,30.5096,30.8302,371648.17142974,0
+EPR.US,D,20070413,000000,30.8255,31.3182,30.5939,31.3182,513698.9680879,0
+EPR.US,D,20070416,000000,31.4234,31.8101,31.4121,31.7786,153709.67096896,0
+EPR.US,D,20070417,000000,31.8006,32.0322,31.5192,31.9717,207060.22838265,0
+EPR.US,D,20070418,000000,31.9221,31.9221,31.3766,31.4053,196789.0913744,0
+EPR.US,D,20070419,000000,31.3316,31.3316,31.0206,31.053,197182.00494804,0
+EPR.US,D,20070420,000000,31.4809,31.6292,31.3795,31.5612,149958.18232724,0
+EPR.US,D,20070423,000000,31.5154,32.2493,31.4121,32.1392,240258.29040472,0
+EPR.US,D,20070424,000000,32.2178,32.3602,31.6493,31.9642,217738.90872524,0
+EPR.US,D,20070425,000000,32.0905,32.4714,31.4809,31.8714,487424.96281796,0
+EPR.US,D,20070426,000000,31.9717,32.08,31.592,31.8436,138107.03116126,0
+EPR.US,D,20070427,000000,31.745,32.0905,31.5192,31.9096,335089.44437374,0
+EPR.US,D,20070430,000000,31.9096,31.9881,30.5805,30.5805,311180.23542586,0
+EPR.US,D,20070501,000000,30.8741,30.8741,30.1717,30.3229,484064.29778402,0
+EPR.US,D,20070502,000000,30.2798,31.1622,30.189,31.1181,357022.59064153,0
+EPR.US,D,20070503,000000,31.1546,31.2618,30.8407,31.1651,248554.40971579,0
+EPR.US,D,20070504,000000,31.2953,31.2953,30.8168,30.9662,212989.46140584,0
+EPR.US,D,20070507,000000,30.8502,31.0263,30.6466,30.7412,294784.45359054,0
+EPR.US,D,20070508,000000,30.6426,30.9716,30.6426,30.7823,449879.77189627,0
+EPR.US,D,20070509,000000,30.7086,31.3002,30.4733,31.146,283528.94268242,0
+EPR.US,D,20070510,000000,31.013,31.0598,30.4129,30.4129,279572.6373906,0
+EPR.US,D,20070511,000000,30.5402,30.946,30.5402,30.878,340025.94363378,0
+EPR.US,D,20070514,000000,30.9786,31.2099,30.6791,30.6791,316322.59631889,0
+EPR.US,D,20070515,000000,30.7105,30.9786,29.8991,29.9815,289053.76731999,0
+EPR.US,D,20070516,000000,30.1098,30.1098,29.4531,29.7422,320414.74938882,0
+EPR.US,D,20070517,000000,29.6119,29.6119,28.6827,28.6827,496712.77090926,0
+EPR.US,D,20070518,000000,28.6875,28.8474,27.7144,28.2751,718991.08538927,0
+EPR.US,D,20070521,000000,28.2637,28.8405,28.2455,28.5726,456481.97391256,0
+EPR.US,D,20070522,000000,28.5726,29.0789,28.3815,28.9402,385873.52376398,0
+EPR.US,D,20070523,000000,29.0053,29.3938,28.8025,28.8025,429115.96150316,0
+EPR.US,D,20070524,000000,28.8216,28.9154,28.2846,28.4158,462133.24148205,0
+EPR.US,D,20070525,000000,28.5402,29.0674,28.5402,28.6771,473986.48261385,0
+EPR.US,D,20070529,000000,28.8474,29.5508,28.6827,29.4531,364725.15966053,0
+EPR.US,D,20070530,000000,29.2541,30.0004,29.101,29.9746,509748.93269354,0
+EPR.US,D,20070531,000000,29.9278,30.0551,29.6014,29.8903,421626.56899751,0
+EPR.US,D,20070601,000000,30.0148,30.2904,29.8828,30.0102,568033.89940145,0
+EPR.US,D,20070604,000000,30.0102,30.4378,29.9555,30.3823,337856.55911561,0
+EPR.US,D,20070605,000000,30.3326,30.369,30.0551,30.0551,545515.56270487,0
+EPR.US,D,20070606,000000,29.9278,30.0685,29.701,29.903,294784.45359054,0
+EPR.US,D,20070607,000000,29.8081,29.8081,28.7804,28.9326,507378.91145692,0
+EPR.US,D,20070608,000000,28.7259,29.236,28.6952,29.1842,329354.57817155,0
+EPR.US,D,20070611,000000,29.1582,29.4187,28.9326,29.2494,380138.65756181,0
+EPR.US,D,20070612,000000,29.2494,29.2494,28.3057,28.3651,495723.17209484,0
+EPR.US,D,20070613,000000,28.5277,28.8301,28.4005,28.7621,469647.71357751,0
+EPR.US,D,20070614,000000,28.7315,28.8808,28.6225,28.6521,268310.85658505,0
+EPR.US,D,20070615,000000,29.0981,29.4091,28.9449,29.0053,566849.93376605,0
+EPR.US,D,20070618,000000,29.0053,29.0053,28.3278,28.4424,290428.96482765,0
+EPR.US,D,20070619,000000,28.3431,28.5726,28.0502,28.5726,451465.01096855,0
+EPR.US,D,20070620,000000,28.5938,28.6952,27.8598,27.8598,400882.61327966,0
+EPR.US,D,20070621,000000,27.7754,27.7814,27.0761,27.6368,374806.10977942,0
+EPR.US,D,20070622,000000,27.5316,27.5841,27.0924,27.3709,538596.73086728,0
+EPR.US,D,20070625,000000,27.3306,27.3363,26.5928,26.7152,395156.10694074,0
+EPR.US,D,20070626,000000,26.8234,26.8674,26.3486,26.4463,657539.82046843,0
+EPR.US,D,20070627,000000,26.0483,26.9527,25.7019,26.8827,521811.17040706,0
+EPR.US,D,20070628,000000,26.8302,27.522,26.7353,27.3431,690534.11082334,0
+EPR.US,D,20070629,000000,27.4311,27.6693,27.0407,27.2194,607158.05949797,0
+EPR.US,D,20070702,000000,27.3306,28.0311,27.3065,27.9555,493748.15439767,0
+EPR.US,D,20070703,000000,27.9498,28.0866,27.612,27.6626,366317.71361317,0
+EPR.US,D,20070705,000000,27.7316,28.166,27.6368,28.166,332726.73801748,0
+EPR.US,D,20070706,000000,28.1727,28.4932,27.8397,28.2111,402273.48553094,0
+EPR.US,D,20070709,000000,28.3153,28.3153,27.7852,28.145,262182.03182635,0
+EPR.US,D,20070710,000000,27.9919,27.9919,27.0846,27.1288,433677.31189903,0
+EPR.US,D,20070711,000000,27.1288,27.3709,26.8865,27.321,394361.91993023,0
+EPR.US,D,20070712,000000,27.4741,27.6023,27.3306,27.5104,400685.11150994,0
+EPR.US,D,20070713,000000,27.5057,27.5104,27.1612,27.3832,149958.18232724,0
+EPR.US,D,20070716,000000,27.2426,27.4474,27.0463,27.0808,321260.14056184,0
+EPR.US,D,20070717,000000,27.0846,27.4311,27.0033,27.0646,282333.48223503,0
+EPR.US,D,20070718,000000,26.9621,27.0226,26.4741,26.8234,493154.6041056,0
+EPR.US,D,20070719,000000,26.9755,27.1258,26.8234,26.8637,319285.12286465,0
+EPR.US,D,20070720,000000,26.7994,26.7994,25.7956,26.2003,466671.60225392,0
+EPR.US,D,20070723,000000,26.2492,26.362,25.7248,25.7248,343783.70217297,0
+EPR.US,D,20070724,000000,25.2817,25.3316,24.2932,24.3326,591147.87635591,0
+EPR.US,D,20070725,000000,24.5842,24.9765,23.965,24.3123,592937.93207828,0
+EPR.US,D,20070726,000000,23.8903,24.5707,23.1094,24.1996,1095770.1229,0
+EPR.US,D,20070727,000000,24.1594,24.2196,23.1391,23.1421,762054.83105108,0
+EPR.US,D,20070730,000000,23.1421,23.2826,22.5515,23.0291,455609.4131839,0
+EPR.US,D,20070731,000000,23.1803,23.6855,22.4282,22.5515,679869.01525856,0
+EPR.US,D,20070801,000000,23.1324,23.1324,21.473,22.3698,650431.84672438,0
+EPR.US,D,20070802,000000,22.2205,22.9076,22.1678,22.8263,708709.49855195,0
+EPR.US,D,20070803,000000,22.7764,22.8712,21.3792,21.409,662272.54806131,0
+EPR.US,D,20070806,000000,21.6664,22.232,20.3746,22.0924,1002894.131953,0
+EPR.US,D,20070807,000000,21.9917,22.5861,21.6138,22.2205,562900.94335459,0
+EPR.US,D,20070808,000000,22.4358,23.8387,22.3755,23.5171,850570.10832073,0
+EPR.US,D,20070809,000000,22.9756,24.1411,22.6242,22.6999,976616.9917343,0
+EPR.US,D,20070810,000000,22.6529,23.5171,22.3228,23.2328,712862.26063057,0
+EPR.US,D,20070813,000000,23.4357,23.6809,23.0291,23.0387,356035.08179294,0
+EPR.US,D,20070814,000000,22.9124,23.1047,22.2769,22.2769,421626.56899751,0
+EPR.US,D,20070815,000000,22.1028,23.409,21.6894,21.7534,319881.80810546,0
+EPR.US,D,20070816,000000,21.3973,23.923,21.2339,23.2826,679663.15362557,0
+EPR.US,D,20070817,000000,24.4444,24.6434,23.6186,24.1297,699811.46908554,0
+EPR.US,D,20070820,000000,24.1908,24.5381,23.6913,24.1411,495723.17209484,0
+EPR.US,D,20070821,000000,24.0635,24.6147,23.965,24.5381,363545.37395676,0
+EPR.US,D,20070822,000000,24.7477,25.1133,24.4682,24.9352,297942.39194021,0
+EPR.US,D,20070823,000000,25.0079,25.0079,23.9123,24.0904,591547.05982697,0
+EPR.US,D,20070824,000000,24.0386,24.0635,23.7124,23.9976,275232.82337136,0
+EPR.US,D,20070827,000000,23.8818,24.0386,23.3324,23.453,184728.9436267,0
+EPR.US,D,20070828,000000,23.3583,23.5076,22.6416,22.6416,340226.58035222,0
+EPR.US,D,20070829,000000,22.7505,23.7879,22.7057,23.7879,359593.24859659,0
+EPR.US,D,20070830,000000,23.5841,24.1297,23.4357,23.8855,261198.70290939,0
+EPR.US,D,20070831,000000,24.1937,24.5162,23.9123,24.2129,194020.93164963,0
+EPR.US,D,20070904,000000,24.165,25.0242,24.0875,24.6051,263964.77266834,0
+EPR.US,D,20070905,000000,24.3918,24.4521,24.0548,24.3326,410367.92314066,0
+EPR.US,D,20070906,000000,24.433,24.6434,24.1172,24.6081,289053.76731999,0
+EPR.US,D,20070907,000000,24.2415,24.4377,24.0635,24.1937,771539.09592918,0
+EPR.US,D,20070910,000000,24.2932,24.5381,23.9123,24.1056,1241972.6366539,0
+EPR.US,D,20070911,000000,24.1908,24.9019,24.1009,24.8933,535242.33573081,0
+EPR.US,D,20070912,000000,24.8472,25.0454,24.5995,24.8329,342998.92000864,0
+EPR.US,D,20070913,000000,24.9258,25.5296,24.7192,25.3862,215359.48264245,0
+EPR.US,D,20070914,000000,25.0395,25.6082,24.9258,25.6082,203308.73974092,0
+EPR.US,D,20070917,000000,25.587,25.7381,25.369,25.6483,527530.36186562,0
+EPR.US,D,20070918,000000,25.8129,27.031,25.6674,26.9383,608739.11863865,0
+EPR.US,D,20070919,000000,27.1612,27.5479,26.8302,27.0271,1510479.9500257,0
+EPR.US,D,20070920,000000,27.0463,27.1784,26.5812,26.7545,504215.74819272,0
+EPR.US,D,20070921,000000,27.0083,27.0588,26.6502,26.6989,680063.38207955,0
+EPR.US,D,20070924,000000,26.7441,27.2313,26.6435,26.9143,305258.31728304,0
+EPR.US,D,20070925,000000,26.7756,26.8234,26.0453,26.1306,239260.33172706,0
+EPR.US,D,20070926,000000,25.8484,26.299,25.5383,25.7832,454431.71744596,0
+EPR.US,D,20070927,000000,25.894,26.0683,25.7183,25.9565,435453.78284357,0
+EPR.US,D,20070928,000000,25.9565,26.1143,25.5928,25.7113,255859.88522955,0
+EPR.US,D,20071001,000000,25.8214,27.1391,25.7612,27.0033,480311.76415937,0
+EPR.US,D,20071002,000000,27.054,27.4425,26.8637,27.4425,238668.87140081,0
+EPR.US,D,20071003,000000,27.2426,27.4271,27.0271,27.2569,391598.98511999,0
+EPR.US,D,20071004,000000,27.3566,27.8129,27.2091,27.7574,649827.84660325,0
+EPR.US,D,20071005,000000,28.0072,28.5765,28.0072,28.4052,847006.71660255,0
+EPR.US,D,20071008,000000,28.2512,28.5938,28.2273,28.3431,428541.22090345,0
+EPR.US,D,20071009,000000,28.3651,28.4424,27.9555,28.4311,433487.12500967,0
+EPR.US,D,20071010,000000,27.3566,27.5786,27.2042,27.4215,854531.6385271,0
+EPR.US,D,20071011,000000,27.522,27.5574,26.8234,26.8388,782998.37850446,0
+EPR.US,D,20071012,000000,26.9008,27.1288,26.7574,26.9527,294579.63694045,0
+EPR.US,D,20071015,000000,26.9143,27.1842,26.2941,26.5975,380138.65756181,0
+EPR.US,D,20071016,000000,26.5775,26.7229,26.2388,26.588,321652.00915255,0
+EPR.US,D,20071017,000000,26.8388,26.8914,25.7085,26.3191,322445.15118014,0
+EPR.US,D,20071018,000000,26.2435,26.7229,25.9152,26.4971,235312.38629851,0
+EPR.US,D,20071019,000000,26.4702,26.4702,25.3048,25.3908,602019.87853659,0
+EPR.US,D,20071022,000000,25.1133,25.7956,24.7985,25.5728,511129.35511576,0
+EPR.US,D,20071023,000000,25.8521,25.9869,25.321,25.9306,311180.23542586,0
+EPR.US,D,20071024,000000,25.7612,26.078,25.0454,26.078,519231.10760584,0
+EPR.US,D,20071025,000000,26.2119,26.3133,25.4913,25.9458,384879.74501795,0
+EPR.US,D,20071026,000000,26.3191,26.678,25.8521,26.678,296367.60269701,0
+EPR.US,D,20071029,000000,26.7698,27.0226,26.2779,26.3842,367890.41289056,0
+EPR.US,D,20071030,000000,26.1823,26.8234,26.1823,26.8234,496712.77090926,0
+EPR.US,D,20071031,000000,26.9116,28.2933,26.9047,27.7708,1230314.8073261,0
+EPR.US,D,20071101,000000,27.5316,27.5316,26.5209,26.5209,884953.18096114,0
+EPR.US,D,20071102,000000,26.8972,26.966,26.0043,26.4071,675318.11469178,0
+EPR.US,D,20071105,000000,25.7708,26.5095,25.7708,26.2941,571591.02122219,0
+EPR.US,D,20071106,000000,26.3363,27.0646,26.2186,27.0166,627512.23659093,0
+EPR.US,D,20071107,000000,26.632,26.8549,26.078,26.1009,663061.51015727,0
+EPR.US,D,20071108,000000,26.3019,26.3546,25.5611,25.9458,647462.00529828,0
+EPR.US,D,20071109,000000,25.6388,26.0483,25.211,25.7344,717605.43805253,0
+EPR.US,D,20071112,000000,25.7574,26.7948,25.5556,26.2885,466671.60225392,0
+EPR.US,D,20071113,000000,26.5812,27.4856,26.5812,27.4311,484854.30486289,0
+EPR.US,D,20071114,000000,27.4215,27.8846,26.7123,26.7948,473000.01874819,0
+EPR.US,D,20071115,000000,26.6989,27.2194,26.5775,27.2194,609726.62748723,0
+EPR.US,D,20071116,000000,27.3306,27.3306,26.1258,26.7795,616633.96451281,0
+EPR.US,D,20071119,000000,26.5468,26.9306,26.2186,26.5698,534918.39102916,0
+EPR.US,D,20071120,000000,26.5698,27.1784,25.8905,26.5698,641534.86224091,0
+EPR.US,D,20071121,000000,26.362,26.5928,25.9496,26.1985,700817.78762649,0
+EPR.US,D,20071123,000000,26.4971,26.9047,26.1621,26.812,218524.73587248,0
+EPR.US,D,20071126,000000,26.9047,27.0033,25.4378,25.4378,747120.98030483,0
+EPR.US,D,20071127,000000,25.6483,26.3745,25.4502,26.2779,700993.34475513,0
+EPR.US,D,20071128,000000,26.632,27.5143,26.632,27.5143,608533.25700564,0
+EPR.US,D,20071129,000000,27.3919,27.5057,26.6826,26.9306,438026.53076446,0
+EPR.US,D,20071130,000000,27.4578,27.5421,26.6377,26.9717,705146.10683375,0
+EPR.US,D,20071203,000000,27.1144,27.1525,26.3745,26.7948,362555.77514235,0
+EPR.US,D,20071204,000000,26.5363,26.5363,25.587,25.587,463710.12069108,0
+EPR.US,D,20071205,000000,25.8617,26.1363,25.5076,25.8434,576340.46854159,0
+EPR.US,D,20071206,000000,25.7411,26.5468,25.7248,26.5468,894628.67771149,0
+EPR.US,D,20071207,000000,26.6502,27.0703,26.1938,26.7795,473986.48261385,0
+EPR.US,D,20071210,000000,26.8972,27.6779,26.5812,27.4798,323598.81231121,0
+EPR.US,D,20071211,000000,27.6732,27.9096,25.7774,25.7774,484652.62316154,0
+EPR.US,D,20071212,000000,26.6989,27.0981,25.3048,25.6175,491176.45145969,0
+EPR.US,D,20071213,000000,25.3611,25.7286,25.0242,25.6082,369874.83543393,0
+EPR.US,D,20071214,000000,25.3611,25.7381,24.4138,24.4682,342400.14480203,0
+EPR.US,D,20071217,000000,24.3631,24.6857,23.9028,23.923,644126.41985415,0
+EPR.US,D,20071218,000000,24.1209,24.4138,23.3977,24.0386,650625.16856249,0
+EPR.US,D,20071219,000000,23.9507,24.1544,23.6445,24.0635,457193.60727328,0
+EPR.US,D,20071220,000000,24.2885,24.3879,23.4914,23.8702,393773.59455271,0
+EPR.US,D,20071221,000000,24.3469,24.5995,24.0158,24.2684,736168.5144402,0
+EPR.US,D,20071224,000000,24.4215,25.5258,24.3689,25.5076,122099.98296791,0
+EPR.US,D,20071226,000000,25.1928,25.5383,24.6857,24.9113,315732.18097555,0
+EPR.US,D,20071227,000000,24.5593,24.8933,23.3697,23.4032,439807.18164065,0
+EPR.US,D,20071228,000000,23.4914,23.9976,23.3268,23.3583,404643.50676756,0
+EPR.US,D,20071231,000000,23.2952,24.0904,22.9669,23.7879,448952.87205638,0
+EPR.US,D,20080102,000000,23.6598,23.965,23.08,23.4501,363545.37395676,0
+EPR.US,D,20080103,000000,23.5564,23.8587,22.7209,22.7209,402460.53747158,0
+EPR.US,D,20080104,000000,22.4614,22.4614,21.6157,21.6452,718577.27215748,0
+EPR.US,D,20080107,000000,21.7008,22.6807,21.5631,22.4904,850325.58232013,0
+EPR.US,D,20080108,000000,22.6291,23.496,22.0673,22.1678,1227377.36037,0
+EPR.US,D,20080109,000000,22.0568,22.6741,21.4961,22.5639,897792.88595861,0
+EPR.US,D,20080110,000000,22.2606,23.766,21.9028,23.2703,946945.74702859,0
+EPR.US,D,20080111,000000,23.08,23.6386,22.9201,23.2826,995600.15125121,0
+EPR.US,D,20080114,000000,23.4914,23.8156,23.0041,23.6549,780820.63412301,0
+EPR.US,D,20080115,000000,23.2367,23.6913,23.0502,23.2979,1132224.3516651,0
+EPR.US,D,20080116,000000,23.2826,24.4215,23.2826,24.0204,487784.43693851,0
+EPR.US,D,20080117,000000,24.0971,24.3469,23.1755,23.2061,784772.75948319,0
+EPR.US,D,20080118,000000,22.9984,23.4032,22.0769,22.5105,877535.89227616,0
+EPR.US,D,20080122,000000,21.6605,23.0041,21.5257,22.5515,1209373.3498385,0
+EPR.US,D,20080123,000000,22.0673,24.1114,21.8473,24.0386,1217668.4241667,0
+EPR.US,D,20080124,000000,24.2041,24.6434,23.5469,24.5516,996027.54926081,0
+EPR.US,D,20080125,000000,24.7708,24.9976,23.5171,23.8031,522981.55126465,0
+EPR.US,D,20080128,000000,23.8031,24.8568,23.3028,24.8568,421033.01870544,0
+EPR.US,D,20080129,000000,25.1058,25.2549,24.4444,24.762,510541.02973823,0
+EPR.US,D,20080130,000000,24.5516,25.1851,23.8818,24.0071,479320.07537916,0
+EPR.US,D,20080131,000000,23.5469,25.3631,23.4185,25.0109,784981.75606491,0
+EPR.US,D,20080201,000000,25.2033,25.9048,24.8521,25.9048,608691.04942483,0
+EPR.US,D,20080204,000000,25.7861,26.3363,25.2549,25.9679,787610.93306284,0
+EPR.US,D,20080205,000000,25.41,25.7861,24.4558,24.4558,609878.15000896,0
+EPR.US,D,20080206,000000,24.5754,24.7458,23.4988,23.54,712863.30561347,0
+EPR.US,D,20080207,000000,23.365,23.7879,23.0826,23.5076,900952.9142741,0
+EPR.US,D,20080208,000000,23.5325,23.6445,22.6128,22.8434,622749.20449371,0
+EPR.US,D,20080211,000000,22.7899,22.9267,22.1764,22.271,468266.2461724,0
+EPR.US,D,20080212,000000,22.2099,23.4357,22.2099,23.2826,558292.56872785,0
+EPR.US,D,20080213,000000,23.6348,23.8204,23.0826,23.6701,400456.26025295,0
+EPR.US,D,20080214,000000,23.7707,23.7707,22.6578,22.964,507756.15028691,0
+EPR.US,D,20080215,000000,22.8205,23.4139,22.6855,23.3411,326889.46349026,0
+EPR.US,D,20080219,000000,23.5469,23.7334,22.8205,23.0253,459568.85342444,0
+EPR.US,D,20080220,000000,22.9076,23.988,22.7946,23.8903,538205.90725947,0
+EPR.US,D,20080221,000000,24.0109,24.1297,22.877,23.0291,772811.8851118,0
+EPR.US,D,20080222,000000,23.0291,23.7066,22.6635,23.7066,735387.91220751,0
+EPR.US,D,20080225,000000,23.6023,24.3651,23.0826,24.3651,477940.69793986,0
+EPR.US,D,20080226,000000,24.6473,24.9976,24.2109,24.7192,873070.68030787,0
+EPR.US,D,20080227,000000,24.6912,25.0636,24.3631,24.8396,1224636.370201,0
+EPR.US,D,20080228,000000,24.7335,24.7335,23.5955,23.8531,846770.5504652,0
+EPR.US,D,20080229,000000,23.7277,24.052,23.2826,23.7248,744474.03859744,0
+EPR.US,D,20080303,000000,23.699,24.1996,23.3171,24.1258,643509.87993809,0
+EPR.US,D,20080304,000000,23.9611,24.1697,23.4291,23.9123,486727.95921795,0
+EPR.US,D,20080305,000000,24.0109,24.3832,23.5076,23.8091,804736.11296834,0
+EPR.US,D,20080306,000000,23.7544,23.9755,23.3028,23.3361,849089.36753932,0
+EPR.US,D,20080307,000000,23.1324,24.1258,23.1267,23.8204,636810.49451131,0
+EPR.US,D,20080310,000000,23.9438,24.1477,23.5076,23.6913,649628.25486771,0
+EPR.US,D,20080311,000000,24.7985,25.2588,24.2522,25.2588,921608.04644472,0
+EPR.US,D,20080312,000000,24.9976,25.8905,24.9976,25.1058,1051092.9236274,0
+EPR.US,D,20080313,000000,24.7192,25.7113,24.3736,25.3429,981614.10000303,0
+EPR.US,D,20080314,000000,25.3498,25.4913,24.4628,24.8472,756515.37665279,0
+EPR.US,D,20080317,000000,24.1009,25.4837,23.8434,24.8329,730737.7382644,0
+EPR.US,D,20080318,000000,25.5076,26.4205,25.2636,26.4205,1648213.9222888,0
+EPR.US,D,20080319,000000,26.588,27.4798,26.4397,26.9116,1632580.9779767,0
+EPR.US,D,20080320,000000,27.1565,27.5421,26.6663,27.5057,1635786.98554,0
+EPR.US,D,20080324,000000,27.6732,28.321,27.5479,28.1094,760577.22521837,0
+EPR.US,D,20080325,000000,28.1402,28.2273,26.9116,27.3709,937506.41641558,0
+EPR.US,D,20080326,000000,27.2664,27.3363,26.4158,26.7545,917227.47809204,0
+EPR.US,D,20080327,000000,25.5659,25.5659,24.3058,24.3832,3875157.144048,0
+EPR.US,D,20080328,000000,24.3832,25.033,24.3832,24.8091,3850580.1910215,0
+EPR.US,D,20080331,000000,24.7985,25.4913,24.479,24.9669,993621.9986053,0
+EPR.US,D,20080401,000000,25.1698,25.8733,24.9525,25.8733,773908.07218289,0
+EPR.US,D,20080402,000000,25.8013,26.7545,25.3316,26.4818,1296030.6474968,0
+EPR.US,D,20080403,000000,26.1621,26.4014,25.8989,26.4014,566457.02019244,0
+EPR.US,D,20080404,000000,26.3679,26.4636,25.7478,25.8168,462924.29354383,0
+EPR.US,D,20080407,000000,25.9048,25.9803,25.3862,25.9402,488218.10484556,0
+EPR.US,D,20080408,000000,25.8214,26.1985,25.3163,25.6416,785572.17140824,0
+EPR.US,D,20080409,000000,25.6616,25.7381,24.8148,24.8425,372425.63871372,0
+EPR.US,D,20080410,000000,24.897,25.321,24.7276,25.1238,425579.73934059,0
+EPR.US,D,20080411,000000,24.8741,25.1058,24.4711,24.5335,338060.33078277,0
+EPR.US,D,20080414,000000,24.4711,24.9669,24.1937,24.4099,398840.71667632,0
+EPR.US,D,20080415,000000,24.4923,25.033,24.479,25.033,387034.4997754,0
+EPR.US,D,20080416,000000,25.2281,26.3019,25.1363,26.3019,488154.36088813,0
+EPR.US,D,20080417,000000,26.3745,26.3889,25.9601,26.3191,454974.0635755,0
+EPR.US,D,20080418,000000,26.6569,26.7948,25.6338,25.7861,395958.65381452,0
+EPR.US,D,20080421,000000,25.5343,25.833,25.3862,25.6483,423786.5486695,0
+EPR.US,D,20080422,000000,25.5496,25.8617,25.3546,25.8281,603883.08306254,0
+EPR.US,D,20080423,000000,26.0359,26.5057,25.7832,25.9803,479144.51825051,0
+EPR.US,D,20080424,000000,25.9152,26.8741,25.808,26.8674,526207.41350338,0
+EPR.US,D,20080425,000000,26.942,26.942,26.1306,26.6215,332608.65494882,0
+EPR.US,D,20080428,000000,26.8168,27.031,26.5812,26.942,421134.38204755,0
+EPR.US,D,20080429,000000,26.6733,26.9985,26.0731,26.362,570061.16624405,0
+EPR.US,D,20080430,000000,26.2492,27.2884,26.0808,27.0083,714762.03955833,0
+EPR.US,D,20080501,000000,27.0463,27.5909,26.6072,27.5668,794357.34272052,0
+EPR.US,D,20080502,000000,27.4627,27.9037,27.2511,27.3775,749101.22291655,0
+EPR.US,D,20080505,000000,27.1784,27.5574,26.9755,27.4856,952963.80359902,0
+EPR.US,D,20080506,000000,27.4311,27.9401,27.3065,27.7,560357.45495516,0
+EPR.US,D,20080507,000000,27.7995,27.8215,26.5812,26.6826,466022.66786772,0
+EPR.US,D,20080508,000000,26.8234,26.8914,26.3784,26.7545,511599.59742462,0
+EPR.US,D,20080509,000000,26.5975,27.1441,26.4071,26.7698,712653.26404884,0
+EPR.US,D,20080512,000000,26.9383,27.723,26.8435,27.7086,642555.81054257,0
+EPR.US,D,20080513,000000,27.5524,27.9441,27.1565,27.7086,859698.03402703,0
+EPR.US,D,20080514,000000,27.6904,27.8846,27.5104,27.7277,267342.15742882,0
+EPR.US,D,20080515,000000,27.853,28.1899,27.2884,28.1727,365503.6719274,0
+EPR.US,D,20080516,000000,28.4005,28.4005,27.5278,27.7316,853212.8700965,0
+EPR.US,D,20080519,000000,27.8598,27.9401,27.3468,27.853,509450.0675817,0
+EPR.US,D,20080520,000000,27.744,27.9651,27.3431,27.5668,777080.64029329,0
+EPR.US,D,20080521,000000,27.6837,27.879,26.9755,27.1038,483671.3842104,0
+EPR.US,D,20080522,000000,27.1182,27.3306,26.8302,27.1479,521838.33996268,0
+EPR.US,D,20080523,000000,27.0846,27.4578,26.9527,27.0226,463778.04458013,0
+EPR.US,D,20080527,000000,26.9468,27.8397,26.6925,27.6234,386620.68654362,0
+EPR.US,D,20080528,000000,27.6837,27.7144,27.3602,27.4271,700582.66647205,0
+EPR.US,D,20080529,000000,27.4215,28.0779,27.2569,27.8072,701797.98159471,0
+EPR.US,D,20080530,000000,27.7468,27.986,27.5278,27.8598,850983.92155253,0
+EPR.US,D,20080602,000000,27.9037,27.9037,27.1525,27.4578,828519.9239672,0
+EPR.US,D,20080603,000000,27.6023,27.6531,26.9899,27.3566,416492.56796774,0
+EPR.US,D,20080604,000000,27.3566,28.0435,27.0128,27.7048,341658.20693696,0
+EPR.US,D,20080605,000000,27.6732,28.499,27.6732,28.499,437672.28155845,0
+EPR.US,D,20080606,000000,28.3278,28.3468,27.4856,27.4856,598177.47638181,0
+EPR.US,D,20080609,000000,27.7708,28.0921,27.2367,27.2465,671522.73676789,0
+EPR.US,D,20080610,000000,26.9985,27.8215,26.8914,27.4215,428713.64308335,0
+EPR.US,D,20080611,000000,27.3363,27.4627,26.6989,26.7298,389928.05744921,0
+EPR.US,D,20080612,000000,26.9143,27.2091,26.5057,26.9527,656657.8548936,0
+EPR.US,D,20080613,000000,26.9985,27.2511,26.5928,27.0924,332342.18430713,0
+EPR.US,D,20080616,000000,27.0885,27.6234,26.9306,27.6196,506814.62068632,0
+EPR.US,D,20080617,000000,27.6531,27.7574,27.3,27.3,723994.46355547,0
+EPR.US,D,20080618,000000,27.3526,27.5938,26.9468,26.9833,727548.45042749,0
+EPR.US,D,20080619,000000,27.0226,27.853,26.8234,27.835,671641.86481946,0
+EPR.US,D,20080620,000000,27.7048,28.0234,27.3065,27.5623,1084180.2174614,0
+EPR.US,D,20080623,000000,27.8426,27.986,27.2569,27.2569,714214.46851423,0
+EPR.US,D,20080624,000000,27.0588,27.4425,26.5468,26.678,870978.62452494,0
+EPR.US,D,20080625,000000,26.6617,27.3258,26.3842,26.7059,725119.91014799,0
+EPR.US,D,20080626,000000,26.189,26.3486,25.3257,25.369,939933.91171217,0
+EPR.US,D,20080627,000000,25.3429,25.433,24.4215,24.8876,1139428.4638368,0
+EPR.US,D,20080630,000000,24.7985,25.6291,24.672,25.0242,698140.54141475,0
+EPR.US,D,20080701,000000,24.8646,25.3717,24.4628,25.3717,799784.98394758,0
+EPR.US,D,20080702,000000,25.4531,25.5611,24.8693,24.8741,587311.74409857,0
+EPR.US,D,20080703,000000,24.9612,25.1851,24.4865,24.9306,410684.55296195,0
+EPR.US,D,20080707,000000,24.9113,25.2359,24.3219,24.4396,907420.3134952,0
+EPR.US,D,20080708,000000,24.497,26.4923,24.3058,26.3784,1409722.6979822,0
+EPR.US,D,20080709,000000,26.2235,26.2683,24.2989,24.3123,1399142.2460332,0
+EPR.US,D,20080710,000000,24.4042,25.298,24.1172,25.1775,1035382.6505802,0
+EPR.US,D,20080711,000000,25.6291,26.2388,24.5487,25.433,1216388.3201037,0
+EPR.US,D,20080714,000000,25.6799,25.8836,24.3276,24.3276,604756.6887741,0
+EPR.US,D,20080715,000000,24.2196,25.2855,23.6445,24.479,737543.71194787,0
+EPR.US,D,20080716,000000,24.4923,26.2885,24.1937,26.1037,913056.95130398,0
+EPR.US,D,20080717,000000,26.0483,26.632,25.6416,26.4588,753606.14423536,0
+EPR.US,D,20080718,000000,26.4636,26.4875,25.9601,26.3402,727780.43663318,0
+EPR.US,D,20080721,000000,26.5209,26.632,26.2235,26.4397,542634.54482597,0
+EPR.US,D,20080722,000000,26.2003,27.4674,26.0109,27.4271,838535.04016284,0
+EPR.US,D,20080723,000000,27.1651,28.3431,27.1565,27.831,939755.2196348,0
+EPR.US,D,20080724,000000,27.8397,27.8397,26.2492,26.2492,894095.73642812,0
+EPR.US,D,20080725,000000,26.3191,27.2367,26.2837,27.0128,620375.00332546,0
+EPR.US,D,20080728,000000,26.8234,27.3306,26.2779,26.4121,475362.72510443,0
+EPR.US,D,20080729,000000,26.4234,27.2952,26.3076,27.2426,1225569.5399382,0
+EPR.US,D,20080730,000000,27.3065,28.0368,26.3889,27.4578,1100558.234587,0
+EPR.US,D,20080731,000000,26.9755,27.7852,26.7795,27.1479,578981.14035153,0
+EPR.US,D,20080801,000000,26.0616,26.6253,25.7659,26.4923,1266538.0948685,0
+EPR.US,D,20080804,000000,26.6167,26.6215,26.0206,26.2941,813819.10440956,0
+EPR.US,D,20080805,000000,26.6989,28.0368,26.6033,27.9,1035980.3808039,0
+EPR.US,D,20080806,000000,27.7086,28.0234,27.3602,27.723,718366.18560995,0
+EPR.US,D,20080807,000000,27.2194,28.1094,27.1085,27.4674,1320032.8599235,0
+EPR.US,D,20080808,000000,27.3775,28.8521,27.1784,28.5449,1030331.2032001,0
+EPR.US,D,20080811,000000,28.4424,29.0416,28.2895,28.8886,898591.25290076,0
+EPR.US,D,20080812,000000,28.658,28.658,27.9209,28.3095,621967.55727811,0
+EPR.US,D,20080813,000000,28.3517,28.7976,27.8397,28.478,501615.83071621,0
+EPR.US,D,20080814,000000,28.2224,28.9201,28.1593,28.8684,627533.13624909,0
+EPR.US,D,20080815,000000,29.2915,29.4531,28.2895,28.719,608624.17051869,0
+EPR.US,D,20080818,000000,28.8101,29.0253,28.0921,28.3182,543405.74221248,0
+EPR.US,D,20080819,000000,27.744,28.6186,27.3258,27.7708,940794.97762881,0
+EPR.US,D,20080820,000000,27.7468,28.0272,27.1288,27.7,911107.0131966,0
+EPR.US,D,20080821,000000,27.3602,27.5316,27.1525,27.2732,757343.00311638,0
+EPR.US,D,20080822,000000,27.522,28.0971,27.1258,27.8397,690219.57096785,0
+EPR.US,D,20080825,000000,27.6196,27.6732,26.9468,27.0271,493879.82224414,0
+EPR.US,D,20080826,000000,26.9383,27.4425,26.6617,27.1784,543473.66610154,0
+EPR.US,D,20080827,000000,27.1144,27.6196,26.9833,27.365,398895.05578756,0
+EPR.US,D,20080828,000000,27.5104,27.8894,27.2818,27.8712,554385.37763273,0
+EPR.US,D,20080829,000000,27.6196,27.7814,27.3306,27.4674,449323.8409889,0
+EPR.US,D,20080902,000000,27.9765,28.3756,27.0083,27.5668,502576.17000919,0
+EPR.US,D,20080903,000000,27.4856,28.3468,27.3431,28.3468,501964.85500768,0
+EPR.US,D,20080904,000000,28.0866,28.2512,27.3919,27.5182,664105.44808292,0
+EPR.US,D,20080905,000000,27.2042,27.3602,26.7994,27.2818,700273.35153112,0
+EPR.US,D,20080908,000000,26.8493,28.5555,26.8493,28.1593,1327784.5431392,0
+EPR.US,D,20080909,000000,28.2895,28.4597,26.7641,26.9306,974158.14695044,0
+EPR.US,D,20080910,000000,27.3602,27.9,26.5698,27.7526,652389.09971212,0
+EPR.US,D,20080911,000000,27.3258,27.835,26.8168,27.7468,486086.3397121,0
+EPR.US,D,20080912,000000,27.4311,28.504,27.41,28.4837,516044.95471762,0
+EPR.US,D,20080915,000000,27.3919,28.3468,26.5153,26.5153,895873.25235559,0
+EPR.US,D,20080916,000000,26.1258,28.478,26.1258,28.478,945231.97505856,0
+EPR.US,D,20080917,000000,27.8397,28.2799,26.632,26.632,886619.92870028,0
+EPR.US,D,20080918,000000,26.2636,29.6062,25.7832,29.1211,1612902.9048254,0
+EPR.US,D,20080919,000000,30.928,34.9355,26.3546,29.8722,1894633.4319223,0
+EPR.US,D,20080922,000000,29.7689,29.7689,26.8168,26.8435,725189.92400287,0
+EPR.US,D,20080923,000000,27.0407,27.8598,26.9527,27.0226,772975.94742845,0
+EPR.US,D,20080924,000000,27.1038,27.835,26.1755,26.4273,646510.02586857,0
+EPR.US,D,20080925,000000,26.3575,27.8397,26.3467,26.7353,902806.7139539,0
+EPR.US,D,20080926,000000,25.894,27.4311,25.6674,27.4158,1181159.8562902,0
+EPR.US,D,20080929,000000,26.6072,27.8569,25.9402,26.0359,773612.34201976,0
+EPR.US,D,20080930,000000,26.7698,28.6731,26.4818,27.6942,685389.6599645,0
+EPR.US,D,20081001,000000,27.2693,27.7852,26.9755,27.6493,483100.82354233,0
+EPR.US,D,20081002,000000,27.6062,27.6062,26.0109,26.1143,599120.05096533,0
+EPR.US,D,20081003,000000,26.6215,27.2194,24.7076,24.7076,638082.23871102,0
+EPR.US,D,20081006,000000,23.6445,23.965,22.1639,23.6598,1117960.3349633,0
+EPR.US,D,20081007,000000,23.699,24.0349,21.8387,21.8587,1293064.9860022,0
+EPR.US,D,20081008,000000,21.141,23.1755,20.8261,21.9553,1413995.6330954,0
+EPR.US,D,20081009,000000,22.2377,22.6242,19.8128,19.9305,1251930.2787897,0
+EPR.US,D,20081010,000000,19.1362,22.4777,17.7161,22.2769,2595657.0811818,0
+EPR.US,D,20081013,000000,23.5793,23.9507,21.8587,23.9507,1239771.9026484,0
+EPR.US,D,20081014,000000,25.1058,25.1085,19.719,21.6157,1693123.1077669,0
+EPR.US,D,20081015,000000,20.8531,21.3766,18.3898,18.4252,1317873.9252344,0
+EPR.US,D,20081016,000000,18.6949,19.9488,17.9629,19.6626,1466164.3148396,0
+EPR.US,D,20081017,000000,18.918,20.8157,18.6299,19.6385,1807368.9991941,0
+EPR.US,D,20081020,000000,19.8051,20.3036,19.1784,20.1926,690766.09702904,0
+EPR.US,D,20081021,000000,19.8223,20.6405,19.6464,19.8194,465851.29067072,0
+EPR.US,D,20081022,000000,19.3124,19.7085,17.7256,18.1936,1117600.8608427,0
+EPR.US,D,20081023,000000,18.2328,18.5334,16.0195,17.4358,1717497.3341092,0
+EPR.US,D,20081024,000000,16.5821,17.7408,16.2165,16.6787,1154499.2073441,0
+EPR.US,D,20081027,000000,16.4759,17.1602,14.7925,14.9322,1292348.127727,0
+EPR.US,D,20081028,000000,15.406,16.9457,13.6873,16.8319,3007207.9249748,0
+EPR.US,D,20081029,000000,16.5198,18.1141,16.0921,16.7179,1642345.2982742,0
+EPR.US,D,20081030,000000,16.7848,17.4567,16.7848,17.2501,1324015.2897879,0
+EPR.US,D,20081031,000000,17.098,18.9687,16.9457,18.9516,1788568.7116862,0
+EPR.US,D,20081103,000000,18.7534,19.1755,18.4971,18.941,751320.76661434,0
+EPR.US,D,20081104,000000,19.2079,19.428,18.5917,19.0176,1201960.2410851,0
+EPR.US,D,20081105,000000,18.6796,18.8301,16.7812,17.0557,1145792.4097499,0
+EPR.US,D,20081106,000000,16.8749,17.2012,16.1494,16.1974,1063669.2929319,0
+EPR.US,D,20081107,000000,16.3591,17.2146,15.9677,17.0748,1286899.5868416,0
+EPR.US,D,20081110,000000,17.3372,17.4157,15.6692,15.7065,1271338.7463504,0
+EPR.US,D,20081111,000000,15.5064,16.5668,14.8825,15.8807,884365.90056652,0
+EPR.US,D,20081112,000000,15.5706,15.96,14.5525,14.672,1300248.1985155,0
+EPR.US,D,20081113,000000,14.8385,16.5084,14.2328,16.5084,1821209.7978181,0
+EPR.US,D,20081114,000000,16.0989,16.3027,14.4902,14.5525,1004173.191033,0
+EPR.US,D,20081117,000000,14.3983,15.3649,14.113,14.3879,1170717.3420849,0
+EPR.US,D,20081118,000000,14.3879,14.7361,12.7341,13.537,1513592.9541103,0
+EPR.US,D,20081119,000000,13.6195,13.8365,11.2491,11.3743,1913825.5880209,0
+EPR.US,D,20081120,000000,11.0269,11.5954,9.82985,9.91887,2377908.7676103,0
+EPR.US,D,20081121,000000,10.3514,10.7752,9.08868,10.3572,2847907.5954452,0
+EPR.US,D,20081124,000000,10.7696,11.7409,10.5514,11.446,2985463.9206137,0
+EPR.US,D,20081125,000000,11.7475,11.9322,10.5063,11.8001,2033192.940683,0
+EPR.US,D,20081126,000000,11.3677,12.5447,11.3371,12.4864,1394807.6569285,0
+EPR.US,D,20081128,000000,12.5724,12.7524,12.1524,12.4165,947827.71260343,0
+EPR.US,D,20081201,000000,11.9945,12.3503,9.36667,9.52073,1899755.93814,0
+EPR.US,D,20081202,000000,9.90161,11.516,9.60685,11.4414,2580024.1368697,0
+EPR.US,D,20081203,000000,11.0031,12.3399,10.7073,12.2509,1956396.1017499,0
+EPR.US,D,20081204,000000,12.1524,1.24903,11.1352,11.3293,1577883.4375938,0
+EPR.US,D,20081205,000000,11.1456,13.4404,10.9427,13.4404,2059739.686492,0
+EPR.US,D,20081208,000000,14.0004,15.2416,13.5333,15.2253,2038735.53003,0
+EPR.US,D,20081209,000000,14.8499,15.0788,13.2442,13.5983,2553471.1211632,0
+EPR.US,D,20081210,000000,13.8365,15.3381,13.7946,15.3035,1471034.9801763,0
+EPR.US,D,20081211,000000,15.0577,15.0615,12.5399,12.6547,2622566.4360601,0
+EPR.US,D,20081212,000000,12.3572,14.494,12.3458,14.4845,2197718.1847555,0
+EPR.US,D,20081215,000000,14.4041,14.5275,13.0232,13.5333,1225688.6679899,0
+EPR.US,D,20081216,000000,13.7294,16.0711,13.6807,15.9936,2420877.4198275,0
+EPR.US,D,20081217,000000,15.4557,16.1859,14.8499,15.6319,2050881.3663761,0
+EPR.US,D,20081218,000000,15.9437,15.9506,14.1007,14.2224,2511342.6352044,0
+EPR.US,D,20081219,000000,14.3132,15.9382,14.2328,15.5849,2107307.3084897,0
+EPR.US,D,20081222,000000,15.6385,15.8328,14.4787,15.3954,1674421.0486525,0
+EPR.US,D,20081223,000000,15.6319,15.6577,14.8549,15.1266,1693858.7757347,0
+EPR.US,D,20081224,000000,15.2165,15.247,14.5169,14.7361,540752.53060764,0
+EPR.US,D,20081226,000000,14.9322,15.074,14.3839,15.0002,912922.14850877,0
+EPR.US,D,20081229,000000,14.7745,14.7745,13.2902,13.5255,1381580.2632719,0
+EPR.US,D,20081230,000000,13.7734,14.626,13.5906,14.626,1264275.7068712,0
+EPR.US,D,20081231,000000,14.5716,15.4901,14.4089,15.0844,1526734.6591685,0
+EPR.US,D,20090102,000000,14.741,15.3035,14.6155,14.7361,1478143.9989033,0
+EPR.US,D,20090105,000000,14.692,14.9544,14.2472,14.3802,1686177.1063739,0
+EPR.US,D,20090106,000000,14.3725,15.5801,14.3725,15.4959,1870955.1641972,0
+EPR.US,D,20090107,000000,15.0615,15.4557,14.827,15.0002,1358709.7673352,0
+EPR.US,D,20090108,000000,14.7265,15.4587,14.5084,14.5619,1383274.1805668,0
+EPR.US,D,20090109,000000,14.5525,14.5525,13.3532,13.4308,1408381.9849107,0
+EPR.US,D,20090112,000000,13.4107,13.4308,12.1456,12.5179,1701462.0713772,0
+EPR.US,D,20090113,000000,12.5983,13.136,12.4587,12.7753,1292221.684795,0
+EPR.US,D,20090114,000000,12.3916,12.5399,12.091,12.1983,1032655.2451888,0
+EPR.US,D,20090115,000000,12.1198,13.1016,11.7226,12.6481,1655614.4912472,0
+EPR.US,D,20090116,000000,12.9811,12.9811,12.2605,12.8605,2238578.0614632,0
+EPR.US,D,20090120,000000,12.6203,12.6203,11.1916,11.3293,2335956.8837632,0
+EPR.US,D,20090121,000000,11.4414,12.4528,11.1352,12.294,2317654.0081198,0
+EPR.US,D,20090122,000000,11.8902,12.1762,11.3887,11.5103,2091832.1565969,0
+EPR.US,D,20090123,000000,11.4174,11.8184,11.1398,11.7113,1628901.5931555,0
+EPR.US,D,20090126,000000,11.7063,11.8902,11.2748,11.4967,1169931.5149377,0
+EPR.US,D,20090127,000000,11.6681,11.8442,11.4805,11.6355,1137061.5775489,0
+EPR.US,D,20090128,000000,12.1312,13.0069,11.8806,12.8605,2096409.1817363,0
+EPR.US,D,20090129,000000,12.5801,12.9151,11.736,11.8001,1688633.8611918,0
+EPR.US,D,20090130,000000,12.1716,12.1802,11.2614,11.4633,1822650.8292489,0
+EPR.US,D,20090202,000000,11.2432,11.8586,11.1352,11.8214,1431391.4635742,0
+EPR.US,D,20090203,000000,11.6958,11.9562,11.4278,11.7276,1631480.6109739,0
+EPR.US,D,20090204,000000,11.7707,12.0815,11.4567,11.4912,1343053.8333989,0
+EPR.US,D,20090205,000000,11.3743,11.6433,10.8912,11.2432,1229479.8659821,0
+EPR.US,D,20090206,000000,11.2242,12.0212,11.1398,11.9131,1521742.7758143,0
+EPR.US,D,20090209,000000,11.779,11.8278,11.4278,11.783,1027433.4655947,0
+EPR.US,D,20090210,000000,11.5954,11.85,10.4796,10.6298,1722366.9544631,0
+EPR.US,D,20090211,000000,10.6203,10.9466,10.4491,10.5839,2012647.5317178,0
+EPR.US,D,20090212,000000,10.5839,10.7036,9.73887,10.5792,1440803.6246316,0
+EPR.US,D,20090213,000000,10.558,10.6298,10.0661,10.0729,1476837.7702675,0
+EPR.US,D,20090217,000000,9.76192,9.86335,9.18484,9.2212,1689229.5014497,0
+EPR.US,D,20090218,000000,9.40495,9.41451,8.91613,9.19919,1334702.3299938,0
+EPR.US,D,20090219,000000,9.34178,9.50063,8.83612,8.93679,1724848.7888709,0
+EPR.US,D,20090220,000000,8.71143,9.66903,8.60436,9.58485,2193770.239327,0
+EPR.US,D,20090223,000000,9.69201,9.82985,8.9679,9.01374,2221604.4040795,0
+EPR.US,D,20090224,000000,9.58485,9.58485,7.49946,8.23037,4527431.29564,0
+EPR.US,D,20090225,000000,8.10358,8.32232,7.58634,7.70443,2869304.6654809,0
+EPR.US,D,20090226,000000,7.76969,8.07267,7.32594,7.47916,3925129.2717182,0
+EPR.US,D,20090227,000000,7.40222,7.78701,7.22176,7.54709,2984972.7786466,0
+EPR.US,D,20090302,000000,7.37046,7.46729,6.91399,6.96739,3122520.7439516,0
+EPR.US,D,20090303,000000,7.14747,7.22682,6.7,6.84298,2712210.2948711,0
+EPR.US,D,20090304,000000,7.07925,7.4737,6.99475,7.3538,2161119.7483489,0
+EPR.US,D,20090305,000000,7.22682,7.23774,6.69465,6.76786,2086809.9687382,0
+EPR.US,D,20090306,000000,6.87954,6.87954,6.01283,6.47446,2462208.5838268,0
+EPR.US,D,20090309,000000,6.49369,6.66154,6.26049,6.42748,1301217.9426547,0
+EPR.US,D,20090310,000000,6.65131,7.61037,6.48909,7.61037,2711799.6165879,0
+EPR.US,D,20090311,000000,7.64759,7.74329,7.1517,7.35916,2731892.5479537,0
+EPR.US,D,20090312,000000,7.27763,8.30578,7.14747,8.16731,2997028.7464626,0
+EPR.US,D,20090313,000000,8.26588,8.47841,8.00395,8.32675,1400580.1425153,0
+EPR.US,D,20090316,000000,8.4496,8.63679,8.0275,8.0275,2025041.0290133,0
+EPR.US,D,20090317,000000,7.99745,8.59804,7.84472,8.56474,1841653.8434413,0
+EPR.US,D,20090318,000000,8.33707,8.86876,8.02252,8.83612,2268515.7768105,0
+EPR.US,D,20090319,000000,9.00427,9.10062,8.30923,8.33229,1482411.7091018,0
+EPR.US,D,20090320,000000,8.40271,8.41132,7.5897,7.60645,2396716.3699986,0
+EPR.US,D,20090323,000000,7.90204,9.00006,7.83151,8.98953,2682586.0743962,0
+EPR.US,D,20090324,000000,8.84828,8.89852,8.14425,8.19105,2438114.4129042,0
+EPR.US,D,20090325,000000,8.27621,8.67909,7.70902,8.45421,2376947.3833345,0
+EPR.US,D,20090326,000000,8.82043,9.16378,8.35498,9.14464,2765475.1636863,0
+EPR.US,D,20090327,000000,8.71143,8.73211,8.00395,8.07267,2284722.4167394,0
+EPR.US,D,20090330,000000,7.83985,7.96616,7.59591,7.64224,1840810.5422339,0
+EPR.US,D,20090331,000000,7.81849,8.10358,7.49429,7.97466,3093723.1049576,0
+EPR.US,D,20090401,000000,7.76022,7.83554,7.48462,7.74329,2480858.393796,0
+EPR.US,D,20090402,000000,7.99248,8.60071,7.69372,8.48254,2631114.3962522,0
+EPR.US,D,20090403,000000,8.42129,9.32359,8.22013,9.31308,2612420.6970009,0
+EPR.US,D,20090406,000000,9.17813,9.4193,8.84369,9.27766,2277919.5780046,0
+EPR.US,D,20090407,000000,9.06484,9.36092,8.948,8.9679,2464671.6085423,0
+EPR.US,D,20090408,000000,9.11114,9.44801,8.85115,9.15039,1880783.2284522,0
+EPR.US,D,20090409,000000,9.53602,10.6117,9.40782,10.6117,2753939.5973585,0
+EPR.US,D,20090413,000000,10.3696,11.0527,10.1782,10.8375,2772764.9644563,0
+EPR.US,D,20090414,000000,10.647,10.9427,10.0709,10.0796,3531577.2135421,0
+EPR.US,D,20090415,000000,10.0661,11.2021,9.97624,11.1352,2570392.5294014,0
+EPR.US,D,20090416,000000,11.2949,12.114,10.647,11.6902,2127523.5478387,0
+EPR.US,D,20090417,000000,11.6633,12.3572,11.3007,11.8385,2220230.2515546,0
+EPR.US,D,20090420,000000,11.446,11.85,11.0948,11.1227,3639845.8027324,0
+EPR.US,D,20090421,000000,11.0144,12.3675,10.785,12.3503,3464125.6567603,0
+EPR.US,D,20090422,000000,12.0261,12.1906,11.3007,11.4691,3349836.9210339,0
+EPR.US,D,20090423,000000,11.5266,11.9734,11.3007,11.8652,2009704.8598472,0
+EPR.US,D,20090424,000000,11.9103,13.1016,11.8749,12.7285,1915720.1420341,0
+EPR.US,D,20090427,000000,12.3458,12.5801,11.341,11.6433,2245435.2393091,0
+EPR.US,D,20090428,000000,11.4805,11.8749,11.0853,11.3007,3238350.8294682,0
+EPR.US,D,20090429,000000,11.5227,12.0154,11.3007,11.7707,2165142.932547,0
+EPR.US,D,20090430,000000,11.9381,12.2174,11.5734,11.6958,2327818.5568714,0
+EPR.US,D,20090501,000000,11.6202,11.9734,11.3944,11.516,1567021.8852422,0
+EPR.US,D,20090504,000000,11.7332,12.6824,11.6098,12.6203,2337415.6799036,0
+EPR.US,D,20090505,000000,12.4126,12.7562,12.1265,12.2853,1464512.196861,0
+EPR.US,D,20090506,000000,12.4824,12.6452,11.6958,12.1456,2700491.8565346,0
+EPR.US,D,20090507,000000,11.1352,11.6633,10.1858,10.5668,6154117.5250295,0
+EPR.US,D,20090508,000000,10.7179,11.2748,10.491,11.2365,2754299.0714791,0
+EPR.US,D,20090511,000000,10.9524,10.9524,10.2863,10.3303,2632806.2235811,0
+EPR.US,D,20090512,000000,10.4634,10.6921,10.0031,10.3772,2141329.8620265,0
+EPR.US,D,20090513,000000,10.2328,10.2328,9.52073,9.62603,2094160.3785172,0
+EPR.US,D,20090514,000000,9.66903,10.3772,9.61547,10.2174,1646610.9185069,0
+EPR.US,D,20090515,000000,10.1072,10.2997,9.54847,9.73887,1367747.8245113,0
+EPR.US,D,20090518,000000,9.91217,10.6854,9.64892,10.5839,2050836.4321111,0
+EPR.US,D,20090519,000000,10.3036,10.4692,9.8136,9.82496,3032307.3694556,0
+EPR.US,D,20090520,000000,9.982,10.3955,9.7839,9.84609,1582576.4558362,0
+EPR.US,D,20090521,000000,9.66903,9.91887,9.47384,9.74655,1195449.9975648,0
+EPR.US,D,20090522,000000,9.8136,9.87952,9.33125,9.36092,941328.96389508,0
+EPR.US,D,20090526,000000,9.46905,10.3618,9.33125,10.27,2651859.396953,0
+EPR.US,D,20090527,000000,10.1906,10.2499,9.57051,9.61547,2661569.3781392,0
+EPR.US,D,20090528,000000,9.82496,9.93214,9.37719,9.82496,1489406.8246918,0
+EPR.US,D,20090529,000000,9.94287,10.3255,9.67769,10.2863,1905851.3234458,0
+EPR.US,D,20090601,000000,10.4853,11.2432,10.3618,10.6977,2063043.9224489,0
+EPR.US,D,20090602,000000,10.7484,11.1199,10.558,10.8432,2006238.6515396,0
+EPR.US,D,20090603,000000,10.7179,10.9677,10.6785,10.9332,1094786.7939831,0
+EPR.US,D,20090604,000000,11.069,11.4567,10.7533,11.075,2156003.5120288,0
+EPR.US,D,20090605,000000,11.2796,11.3464,10.869,10.9216,1400666.8760967,0
+EPR.US,D,20090608,000000,10.869,11.1293,10.6298,10.9733,1130852.2891062,0
+EPR.US,D,20090609,000000,10.9733,11.0432,10.7533,10.8795,660942.2848187,0
+EPR.US,D,20090610,000000,11.0194,11.0194,10.4308,10.7696,1326198.2590838,0
+EPR.US,D,20090611,000000,10.8375,11.0903,10.5427,10.5668,875723.89191272,0
+EPR.US,D,20090612,000000,10.4574,11.0144,10.404,10.9733,734201.85660628,0
+EPR.US,D,20090615,000000,10.6921,10.8146,10.4269,10.5063,1045456.2858187,0
+EPR.US,D,20090616,000000,10.491,10.7801,10.4213,10.647,861504.80947592,0
+EPR.US,D,20090617,000000,10.6367,11.0903,10.6367,10.7801,1108621.3227095,0
+EPR.US,D,20090618,000000,10.869,11.0194,10.6068,10.8087,835422.03607825,0
+EPR.US,D,20090619,000000,11.0269,11.0903,10.5896,10.7618,1114912.119819,0
+EPR.US,D,20090622,000000,10.601,10.6298,10.1906,10.2499,1686656.7535287,0
+EPR.US,D,20090623,000000,10.3618,10.3896,10.0709,10.1742,1116577.8225752,0
+EPR.US,D,20090624,000000,10.315,10.6785,10.2929,10.3657,1051297.7402774,0
+EPR.US,D,20090625,000000,10.2644,10.5792,10.2644,10.5619,1325811.6154076,0
+EPR.US,D,20090626,000000,10.2805,10.4757,10.2805,10.3772,2182419.6349741,0
+EPR.US,D,20090629,000000,10.3955,10.5792,10.1245,10.3093,1290169.3383626,0
+EPR.US,D,20090630,000000,10.223,10.4969,10.1973,10.4269,892864.74656184,0
+EPR.US,D,20090701,000000,10.5723,10.736,10.4491,10.6367,920853.56878474,0
+EPR.US,D,20090702,000000,10.3955,10.4757,10.0232,10.0232,1344132.2557607,0
+EPR.US,D,20090706,000000,10.0232,10.3303,9.66519,10.3208,1812412.086711,0
+EPR.US,D,20090707,000000,10.2929,10.4088,9.91887,9.94843,1568002.0792103,0
+EPR.US,D,20090708,000000,9.99253,10.0843,9.59633,9.88436,1232327.444408,0
+EPR.US,D,20090709,000000,9.95995,10.0317,9.81848,9.81848,917970.46094002,0
+EPR.US,D,20090710,000000,9.75045,10.0078,9.71601,9.90832,562497.57995189,0
+EPR.US,D,20090713,000000,9.97147,10.3255,9.8412,10.2997,1365819.831045,0
+EPR.US,D,20090714,000000,10.1742,10.4853,10.0031,10.4796,741484.34249605,0
+EPR.US,D,20090715,000000,10.6117,11.2854,10.6117,11.2021,1323154.2238712,0
+EPR.US,D,20090716,000000,11.069,11.5494,10.9581,11.4967,1180515.1018356,0
+EPR.US,D,20090717,000000,11.446,11.7113,11.3371,11.6547,1527512.1264524,0
+EPR.US,D,20090720,000000,11.6633,12.4528,11.6633,12.449,1639464.2803952,0
+EPR.US,D,20090721,000000,12.473,12.6452,12.159,12.6452,1004312.1737599,0
+EPR.US,D,20090722,000000,12.5724,12.809,12.4433,12.7704,1601134.3073092,0
+EPR.US,D,20090723,000000,12.7064,13.0164,12.6626,13.0164,1847189.1179078,0
+EPR.US,D,20090724,000000,12.9064,13.2176,12.8605,13.1915,630499.84272651,0
+EPR.US,D,20090727,000000,13.1955,13.4998,12.9151,13.1064,1516599.3699384,0
+EPR.US,D,20090728,000000,12.9553,13.1915,12.7907,13.136,1594474.6312331,0
+EPR.US,D,20090729,000000,13.0444,13.2902,12.8501,13.1514,746848.23976569,0
+EPR.US,D,20090730,000000,13.3982,13.938,13.3887,13.6701,1067395.701984,0
+EPR.US,D,20090731,000000,13.5436,14.2672,13.4834,13.8231,1937361.7380704,0
+EPR.US,D,20090803,000000,14.0499,14.0558,13.7342,13.9715,1503516.1839232,0
+EPR.US,D,20090804,000000,13.8499,15.1773,13.7946,14.9247,1349087.5647131,0
+EPR.US,D,20090805,000000,14.8948,16.0328,14.7782,16.0195,2177047.3778412,0
+EPR.US,D,20090806,000000,16.0989,16.5084,15.804,16.204,1459236.0781557,0
+EPR.US,D,20090807,000000,16.5247,17.5141,16.2558,17.1401,1536407.0209701,0
+EPR.US,D,20090810,000000,17.0088,17.2625,16.7026,16.9161,1160327.0770251,0
+EPR.US,D,20090811,000000,16.6721,16.7848,16.0022,16.0328,1085654.6883453,0
+EPR.US,D,20090812,000000,16.1247,16.7065,15.8653,15.96,1273238.5252781,0
+EPR.US,D,20090813,000000,15.9677,16.0711,15.1839,15.4119,1201533.8880584,0
+EPR.US,D,20090814,000000,15.2806,15.4395,14.8722,15.3649,1056064.9523063,0
+EPR.US,D,20090817,000000,14.7879,15.0932,14.7102,14.7361,1332688.6479291,0
+EPR.US,D,20090818,000000,14.8185,15.2768,14.7677,15.1839,1368043.5546742,0
+EPR.US,D,20090819,000000,15.0165,15.1466,14.7829,15.0116,800247.91137607,0
+EPR.US,D,20090820,000000,14.9228,15.8155,14.9228,15.8155,988910.1706706,0
+EPR.US,D,20090821,000000,16.0088,16.6911,15.9065,16.4166,840891.47662166,0
+EPR.US,D,20090824,000000,16.5611,16.6013,15.963,15.963,1341968.096157,0
+EPR.US,D,20090825,000000,15.9889,16.3936,15.9889,16.1151,792979.01026413,0
+EPR.US,D,20090826,000000,16.0415,16.1696,15.8386,16.1696,1057661.6861907,0
+EPR.US,D,20090827,000000,16.1734,16.1734,15.694,16.0817,1027943.4172541,0
+EPR.US,D,20090828,000000,16.2558,16.4271,15.8807,16.2119,1075437.8904482,0
+EPR.US,D,20090831,000000,15.963,16.1649,15.7812,15.871,1159369.8726811,0
+EPR.US,D,20090901,000000,15.7812,16.0088,15.0932,15.1839,1457396.9082367,0
+EPR.US,D,20090902,000000,15.1169,15.1839,14.827,14.8587,1116511.9886521,0
+EPR.US,D,20090903,000000,15.0223,15.3227,14.7457,15.3169,798167.35040514,0
+EPR.US,D,20090904,000000,15.2999,15.4337,14.8433,15.3342,686681.25883947,0
+EPR.US,D,20090908,000000,15.3342,15.9219,15.247,15.9219,916819.9347577,0
+EPR.US,D,20090909,000000,15.8922,16.45,15.7591,16.3141,994658.6216506,0
+EPR.US,D,20090910,000000,16.2472,16.5562,15.8749,16.5141,1006308.0911152,0
+EPR.US,D,20090911,000000,16.5036,16.5954,16.2165,16.3418,1107994.3329645,0
+EPR.US,D,20090914,000000,16.2212,16.7133,16.1696,16.7133,660701.93874973,0
+EPR.US,D,20090915,000000,16.6787,17.4212,16.4711,16.9851,821803.81881387,0
+EPR.US,D,20090916,000000,17.0557,17.7256,17.004,17.6262,825636.81612248,0
+EPR.US,D,20090917,000000,17.6185,18.2731,17.2682,17.3764,890760.15098401,0
+EPR.US,D,20090918,000000,17.4157,17.7659,17.1486,17.5611,987751.28462501,0
+EPR.US,D,20090921,000000,17.3409,17.4157,16.9104,16.9371,800119.37847831,0
+EPR.US,D,20090922,000000,17.093,17.9515,17.0366,17.8107,1020090.3706963,0
+EPR.US,D,20090923,000000,17.8329,17.8654,17.098,17.098,1524570.4995648,0
+EPR.US,D,20090924,000000,17.2807,17.5285,16.9802,17.098,1647005.9220465,0
+EPR.US,D,20090925,000000,16.9994,17.3916,16.8538,17.1745,878665.51880032,0
+EPR.US,D,20090928,000000,16.9506,17.4807,16.8252,17.4605,901459.73098476,0
+EPR.US,D,20090929,000000,17.4358,17.7256,17.1171,17.405,695818.58939194,0
+EPR.US,D,20090930,000000,17.425,17.6577,17.0847,17.2759,768855.57982,0
+EPR.US,D,20091001,000000,17.0901,17.3372,16.5504,16.5504,864420.31179081,0
+EPR.US,D,20091002,000000,16.2405,16.9926,16.141,16.5562,576289.26437908,0
+EPR.US,D,20091005,000000,16.7294,17.1486,16.6013,17.1074,648199.76323171,0
+EPR.US,D,20091006,000000,17.2051,17.405,16.8356,17.0557,584450.58089496,0
+EPR.US,D,20091007,000000,16.897,17.1859,16.7238,17.0318,482071.51537739,0
+EPR.US,D,20091008,000000,17.3209,17.4807,17.1543,17.2347,1273060.8781837,0
+EPR.US,D,20091009,000000,17.3324,17.4605,17.1285,17.3084,900957.09420574,0
+EPR.US,D,20091012,000000,17.3372,17.4605,17.2537,17.364,901612.29848941,0
+EPR.US,D,20091013,000000,17.3734,17.4567,17.0157,17.2012,807457.24846223,0
+EPR.US,D,20091014,000000,17.4605,17.5611,17.2089,17.4212,1099381.5838322,0
+EPR.US,D,20091015,000000,17.2682,17.364,17.2185,17.2347,685323.82604126,0
+EPR.US,D,20091016,000000,17.2347,17.2454,16.8415,17.051,840470.3485095,0
+EPR.US,D,20091019,000000,17.0847,17.4212,16.9888,17.3372,656744.58847501,0
+EPR.US,D,20091020,000000,17.3027,17.3027,16.9553,16.9888,777245.74759282,0
+EPR.US,D,20091021,000000,16.8701,17.3209,16.5868,16.6242,1085494.8059603,0
+EPR.US,D,20091022,000000,16.6404,17.0261,16.3755,16.9553,915777.04181495,0
+EPR.US,D,20091023,000000,17.0157,17.1074,16.8356,16.9744,793934.12464254,0
+EPR.US,D,20091026,000000,16.9926,17.453,16.9926,17.2807,1398568.5504163,0
+EPR.US,D,20091027,000000,17.2807,17.4212,17.098,17.2347,990255.06367392,0
+EPR.US,D,20091028,000000,17.2404,17.425,16.4557,16.4711,878938.25933945,0
+EPR.US,D,20091029,000000,16.7026,17.3524,16.6404,17.3266,716128.87720273,0
+EPR.US,D,20091030,000000,17.0261,17.3734,16.7294,17.2185,1653128.4769077,0
+EPR.US,D,20091102,000000,17.2291,17.6089,16.7065,17.2291,1139723.149017,0
+EPR.US,D,20091103,000000,17.1401,17.696,17.0434,17.6577,694240.66520001,0
+EPR.US,D,20091104,000000,17.7726,18.095,17.3916,17.4664,1221975.8437158,0
+EPR.US,D,20091105,000000,17.098,17.3324,16.4806,16.8136,1864855.5989599,0
+EPR.US,D,20091106,000000,16.5341,16.6157,16.1534,16.3274,1986286.7928665,0
+EPR.US,D,20091109,000000,16.4759,17.051,16.4626,17.0366,1299508.3506163,0
+EPR.US,D,20091110,000000,15.9382,16.1197,15.5534,15.8261,10021842.750632,0
+EPR.US,D,20091111,000000,15.849,15.9437,15.6845,15.8854,2480943.0374116,0
+EPR.US,D,20091112,000000,15.8155,15.9169,15.7361,15.7867,1921559.5065272,0
+EPR.US,D,20091113,000000,15.8155,15.963,15.7133,15.9323,1559737.3093866,0
+EPR.US,D,20091116,000000,15.9936,16.4921,15.96,16.292,1255725.6567135,0
+EPR.US,D,20091117,000000,16.1361,16.3591,15.9437,15.9437,943170.22377997,0
+EPR.US,D,20091118,000000,16.0022,16.1974,15.8261,16.1696,856238.09561678,0
+EPR.US,D,20091119,000000,16.0415,16.0415,15.6156,15.6385,992893.64551805,0
+EPR.US,D,20091120,000000,15.5572,15.765,15.515,15.7304,1151200.1963017,0
+EPR.US,D,20091123,000000,15.9382,16.1974,15.7065,15.8922,1113083.3997291,0
+EPR.US,D,20091124,000000,15.8557,15.9169,15.6156,15.765,570587.83762998,0
+EPR.US,D,20091125,000000,15.7591,16.0921,15.6778,15.7485,551320.44276192,0
+EPR.US,D,20091127,000000,15.4011,15.7419,15.3104,15.3725,375672.40061062,0
+EPR.US,D,20091130,000000,15.4395,16.0415,15.3544,15.9889,1118352.2035541,0
+EPR.US,D,20091201,000000,16.1197,16.4711,15.984,16.4271,987960.28120671,0
+EPR.US,D,20091202,000000,16.4271,16.7026,16.4088,16.5821,858909.07193106,0
+EPR.US,D,20091203,000000,16.6721,17.098,16.4222,16.4806,703851.37301004,0
+EPR.US,D,20091204,000000,16.8835,17.3209,16.8184,17.2759,898441.82034485,0
+EPR.US,D,20091207,000000,17.3372,17.3591,16.7133,16.897,766188.78343735,0
+EPR.US,D,20091208,000000,16.7391,17.1543,16.4921,16.5668,618295.48733743,0
+EPR.US,D,20091209,000000,16.5611,16.6404,16.3755,16.5715,657421.73739977,0
+EPR.US,D,20091210,000000,16.6404,16.8051,16.4759,16.6357,584471.48055312,0
+EPR.US,D,20091211,000000,16.761,17.0557,16.4854,17.0434,504929.47151926,0
+EPR.US,D,20091214,000000,17.1543,17.7161,17.1457,17.4979,1333053.3469641,0
+EPR.US,D,20091215,000000,17.3687,17.6052,17.2404,17.5515,920433.4856555,0
+EPR.US,D,20091216,000000,17.7065,17.7161,17.0797,17.2404,1059113.1674507,0
+EPR.US,D,20091217,000000,17.098,17.2404,16.9802,17.1801,639021.67834582,0
+EPR.US,D,20091218,000000,17.3524,17.6798,17.1602,17.425,3656541.4946625,0
+EPR.US,D,20091221,000000,17.4807,17.897,17.432,17.7698,803510.3480166,0
+EPR.US,D,20091222,000000,17.7354,17.8767,17.5457,17.7256,819236.29580753,0
+EPR.US,D,20091223,000000,17.8329,18.1418,17.8329,17.9945,737122.58383571,0
+EPR.US,D,20091224,000000,18.0462,18.2328,18.0108,18.1984,322843.28966831,0
+EPR.US,D,20091228,000000,18.2433,18.7294,18.1725,18.5285,1293749.4498074,0
+EPR.US,D,20091229,000000,18.3066,18.3066,17.8464,17.9629,540782.83511199,0
+EPR.US,D,20091230,000000,17.9466,18.1725,17.8884,18.1517,575583.90091581,0
+EPR.US,D,20091231,000000,18.1869,18.5075,17.8004,17.8519,741865.76125767,0
+EPR.US,D,20100104,000000,18.1103,18.4003,17.7016,17.8329,777453.69919163,0
+EPR.US,D,20100105,000000,17.7841,17.8767,17.2577,17.8157,1024461.5342028,0
+EPR.US,D,20100106,000000,17.7161,17.9257,17.5179,17.673,1210709.8829785,0
+EPR.US,D,20100107,000000,17.7065,17.7659,17.3916,17.6855,929617.84043886,0
+EPR.US,D,20100108,000000,17.5515,17.7123,17.4481,17.6415,729670.81071478,0
+EPR.US,D,20100111,000000,17.8107,18.5142,17.7189,18.0788,844330.51537373,0
+EPR.US,D,20100112,000000,17.9765,18.0654,17.3409,17.7314,910350.4455708,0
+EPR.US,D,20100113,000000,17.8568,18.1725,17.7408,18.1418,723454.20739174,0
+EPR.US,D,20100114,000000,17.9983,18.3304,17.9046,18.0595,886781.90105111,0
+EPR.US,D,20100115,000000,18.1238,18.251,17.9515,18.0654,1041108.1119361,0
+EPR.US,D,20100119,000000,18.095,18.5917,18.0788,18.5448,977138.43820567,0
+EPR.US,D,20100120,000000,18.3783,18.3783,17.8157,18.1467,672309.60889804,0
+EPR.US,D,20100121,000000,18.1725,18.315,17.5372,17.5429,810047.76109257,0
+EPR.US,D,20100122,000000,17.5285,17.7659,17.405,17.5372,1024386.2954333,0
+EPR.US,D,20100125,000000,17.696,17.8329,17.4078,17.6577,1116577.8225752,0
+EPR.US,D,20100126,000000,17.5228,17.762,17.3764,17.405,575000.80045283,0
+EPR.US,D,20100127,000000,17.3209,17.8329,17.1401,17.7726,542416.14339808,0
+EPR.US,D,20100128,000000,17.8061,17.8271,17.4358,17.5094,1795842.8377128,0
+EPR.US,D,20100129,000000,17.6415,17.8004,17.4605,17.6654,946435.79536923,0
+EPR.US,D,20100201,000000,17.7016,17.9765,17.5611,17.9765,614360.08170378,0
+EPR.US,D,20100202,000000,18.0366,18.3554,17.7161,18.2997,592696.54102639,0
+EPR.US,D,20100203,000000,18.2176,18.4252,18.007,18.1418,421850.19533993,0
+EPR.US,D,20100204,000000,17.9869,18.1354,17.6415,17.6654,1451990.1666679,0
+EPR.US,D,20100205,000000,17.673,17.9046,17.2537,17.8654,701407.15798693,0
+EPR.US,D,20100208,000000,17.8271,17.9629,17.2759,17.3372,595299.59345162,0
+EPR.US,D,20100209,000000,17.5897,17.6289,17.0212,17.1018,847367.23570601,0
+EPR.US,D,20100210,000000,17.0748,17.2404,16.9161,17.1745,866824.81746341,0
+EPR.US,D,20100211,000000,17.1745,17.3477,16.9104,17.3324,448475.31486716,0
+EPR.US,D,20100212,000000,17.0748,17.7934,16.9744,17.762,950918.77204695,0
+EPR.US,D,20100216,000000,17.894,18.2625,17.7487,18.2233,618104.25546515,0
+EPR.US,D,20100217,000000,18.2683,18.6214,18.1725,18.5008,639204.55035482,0
+EPR.US,D,20100218,000000,18.5008,18.8817,18.4108,18.8425,397818.72339175,0
+EPR.US,D,20100219,000000,18.8175,18.9687,18.5735,18.7677,523624.21575343,0
+EPR.US,D,20100222,000000,18.9276,19.2702,18.7677,19.2079,752705.36896817,0
+EPR.US,D,20100223,000000,19.2203,19.4071,18.9687,19.0176,865908.36745259,0
+EPR.US,D,20100224,000000,19.1095,19.3984,19.0787,19.1524,582428.53896689,0
+EPR.US,D,20100225,000000,18.8502,19.388,18.7791,19.388,632955.55256163,0
+EPR.US,D,20100226,000000,19.3658,19.4327,18.9582,19.341,983681.07619616,0
+EPR.US,D,20100301,000000,19.5553,19.808,19.4559,19.7429,981499.15188309,0
+EPR.US,D,20100302,000000,19.8338,19.8338,19.5334,19.7314,565981.55296903,0
+EPR.US,D,20100303,000000,19.7256,19.7946,19.3984,19.4625,383378.10457835,0
+EPR.US,D,20100304,000000,19.4835,19.6902,19.3726,19.5439,479156.01306252,0
+EPR.US,D,20100305,000000,19.5783,20.0605,19.5553,20.0291,628567.66932859,0
+EPR.US,D,20100308,000000,20.076,20.3161,19.9114,20.2356,478913.57702773,0
+EPR.US,D,20100309,000000,20.2138,20.5611,20.0855,20.1985,463344.37667308,0
+EPR.US,D,20100310,000000,20.2568,20.4626,20.0615,20.4177,458638.81863583,0
+EPR.US,D,20100311,000000,20.2568,20.8424,20.0807,20.8233,389259.26838773,0
+EPR.US,D,20100312,000000,20.8739,21.34,20.8568,21.0386,748952.83534353,0
+EPR.US,D,20100315,000000,21.0309,21.2799,20.8922,21.1345,617727.01663516,0
+EPR.US,D,20100316,000000,21.1506,21.8473,21.0588,21.7603,531105.24839581,0
+EPR.US,D,20100317,000000,21.7603,21.8644,21.5113,21.6089,783751.81118153,0
+EPR.US,D,20100318,000000,21.6818,21.8347,21.6262,21.6818,865248.98323731,0
+EPR.US,D,20100319,000000,21.7755,21.7755,21.2749,21.5898,850047.61686647,0
+EPR.US,D,20100322,000000,21.409,21.6387,21.3363,21.5477,758860.31829962,0
+EPR.US,D,20100323,000000,21.5047,21.8875,21.4481,21.852,616982.98880427,0
+EPR.US,D,20100324,000000,21.7831,22.1584,21.7755,21.8387,526227.26817863,0
+EPR.US,D,20100325,000000,22.0636,22.271,21.6865,21.7103,654697.46695715,0
+EPR.US,D,20100326,000000,21.8138,21.8138,21.4233,21.6262,563699.31029674,0
+EPR.US,D,20100329,000000,21.5324,21.5324,21.0951,21.2271,574237.96292958,0
+EPR.US,D,20100330,000000,21.2137,21.4788,21.051,21.1735,839032.45202732,0
+EPR.US,D,20100331,000000,21.1162,21.2232,20.7715,20.8186,892809.3624677,0
+EPR.US,D,20100401,000000,20.9152,20.9621,20.7898,20.8866,672861.35987375,0
+EPR.US,D,20100405,000000,20.9266,21.2424,20.8233,21.2271,891568.96775522,0
+EPR.US,D,20100406,000000,21.1649,21.5354,20.9946,21.2874,1233141.4860936,0
+EPR.US,D,20100407,000000,21.2874,21.8875,21.2749,21.7151,1115333.2479312,0
+EPR.US,D,20100408,000000,21.7391,21.9103,21.6138,21.8252,638612.04504566,0
+EPR.US,D,20100409,000000,21.8798,22.3172,21.8079,22.232,879574.65393077,0
+EPR.US,D,20100412,000000,22.2961,22.2961,22.0282,22.1141,856241.23056549,0
+EPR.US,D,20100413,000000,22.1141,22.7841,21.9917,22.6999,470495.19471637,0
+EPR.US,D,20100414,000000,22.8263,22.9334,22.6367,22.7899,489042.5963604,0
+EPR.US,D,20100415,000000,22.6914,22.877,22.3228,22.3477,614000.60758323,0
+EPR.US,D,20100416,000000,22.3325,22.6128,21.8195,21.8798,740359.94088643,0
+EPR.US,D,20100419,000000,21.7477,22.2961,21.7477,22.1028,953887.56849019,0
+EPR.US,D,20100420,000000,22.186,22.3228,21.9727,22.2655,624240.39510424,0
+EPR.US,D,20100421,000000,22.232,22.5907,22.1584,22.4941,564838.34166706,0
+EPR.US,D,20100422,000000,22.2377,22.7994,22.1717,22.7994,513516.0960789,0
+EPR.US,D,20100423,000000,22.7764,23.1008,22.5889,22.8702,674378.67505699,0
+EPR.US,D,20100426,000000,22.8826,23.0597,22.8263,23.0291,818136.97378774,0
+EPR.US,D,20100427,000000,22.9267,23.1755,22.3133,22.3593,623642.66488051,0
+EPR.US,D,20100428,000000,22.5583,22.6807,22.186,22.2769,538424.30868737,0
+EPR.US,D,20100429,000000,22.4461,23.5325,22.4358,23.5133,664293.54500647,0
+EPR.US,D,20100430,000000,23.4464,23.6492,22.1087,22.1284,977025.58005155,0
+EPR.US,D,20100503,000000,22.3381,23.4501,22.1965,23.1151,916460.46063715,0
+EPR.US,D,20100504,000000,22.7505,23.0444,21.9861,22.232,845106.93767479,0
+EPR.US,D,20100505,000000,21.7391,22.4282,21.6502,21.8347,672182.12098319,0
+EPR.US,D,20100506,000000,20.6988,21.1162,20.0386,20.7783,6958096.0253892,0
+EPR.US,D,20100507,000000,20.716,21.3325,20.1601,20.5994,1504386.654686,0
+EPR.US,D,20100510,000000,21.0004,21.8252,20.8108,21.789,1290095.1445761,0
+EPR.US,D,20100511,000000,21.4828,22.2961,21.3899,22.0969,677550.19818447,0
+EPR.US,D,20100512,000000,22.1239,22.8471,21.9028,22.7658,722978.74016834,0
+EPR.US,D,20100513,000000,22.7361,22.7718,22.2156,22.4013,1353387.6693818,0
+EPR.US,D,20100514,000000,22.1364,22.186,21.4233,21.7103,988059.55458304,0
+EPR.US,D,20100517,000000,21.8387,22.1909,20.9449,21.7047,696602.32657336,0
+EPR.US,D,20100518,000000,21.9917,22.1324,20.9688,21.1689,848220.9867423,0
+EPR.US,D,20100519,000000,20.9621,21.3658,20.4177,20.9209,591768.5962036,0
+EPR.US,D,20100520,000000,20.2883,20.4979,19.4653,19.4893,1221281.9750645,0
+EPR.US,D,20100521,000000,19.2013,20.276,19.054,20.1889,936010.00089051,0
+EPR.US,D,20100524,000000,20.1792,20.3954,19.5686,19.6222,901688.58224173,0
+EPR.US,D,20100525,000000,19.0721,19.8051,18.6644,19.7812,1189399.5465242,0
+EPR.US,D,20100526,000000,20.0138,20.5611,19.5736,19.6282,1095165.0777961,0
+EPR.US,D,20100527,000000,20.1889,21.0034,20.0214,20.9688,947353.29036294,0
+EPR.US,D,20100528,000000,20.8703,21.141,20.4894,20.717,1588647.8065348,0
+EPR.US,D,20100601,000000,20.5381,20.9773,20.3286,20.4127,821816.35860877,0
+EPR.US,D,20100602,000000,20.5285,20.8233,20.1143,20.7946,797049.21869297,0
+EPR.US,D,20100603,000000,20.8005,20.9812,20.5611,20.8005,458924.09896987,0
+EPR.US,D,20100604,000000,20.2223,20.3238,19.2415,19.3592,1015446.4666506,0
+EPR.US,D,20100607,000000,19.4952,19.917,19.1095,19.14,625595.73793663,0
+EPR.US,D,20100608,000000,19.2491,19.5276,18.6712,19.428,847200.03844063,0
+EPR.US,D,20100609,000000,19.6558,20.1143,19.5141,19.6683,701162.63198632,0
+EPR.US,D,20100610,000000,20.0703,20.6166,19.8606,20.5994,668365.84340113,0
+EPR.US,D,20100611,000000,20.4291,20.9152,20.2942,20.9066,460892.8467696,0
+EPR.US,D,20100614,000000,21.1955,21.3525,20.7611,21.0004,723508.54650299,0
+EPR.US,D,20100615,000000,21.0788,21.6204,20.9946,21.5803,745673.67897647,0
+EPR.US,D,20100616,000000,21.3285,21.7047,21.3285,21.4587,504277.40218432,0
+EPR.US,D,20100617,000000,21.4999,21.6339,21.141,21.2799,526786.33403473,0
+EPR.US,D,20100618,000000,21.3363,21.5526,21.0309,21.453,1410681.9922924,0
+EPR.US,D,20100621,000000,21.8387,21.8387,21.051,21.1955,658544.04904356,0
+EPR.US,D,20100622,000000,21.3354,21.5581,20.3954,20.4483,883323.00762378,0
+EPR.US,D,20100623,000000,20.4071,20.6376,20.0185,20.3199,707067.83040259,0
+EPR.US,D,20100624,000000,20.2223,20.3238,19.7745,19.8128,869192.7487342,0
+EPR.US,D,20100625,000000,19.9305,20.2023,19.8452,20.0569,1413623.6191801,0
+EPR.US,D,20100628,000000,19.8779,19.8779,19.4156,19.4893,967281.1144292,0
+EPR.US,D,20100629,000000,19.1524,19.3476,18.7534,19.1458,1549070.1238561,0
+EPR.US,D,20100630,000000,19.1439,19.6042,18.9973,19.2702,1403165.4302312,0
+EPR.US,D,20100701,000000,19.829,19.8511,18.8645,19.388,1035574.9274352,0
+EPR.US,D,20100702,000000,19.5276,19.5276,18.8118,19.009,904758.74202709,0
+EPR.US,D,20100706,000000,19.4327,19.4444,18.1467,18.3841,949025.26301663,0
+EPR.US,D,20100707,000000,18.4069,19.6176,18.4069,19.6129,1176797.052647,0
+EPR.US,D,20100708,000000,19.8128,19.917,19.2634,19.5909,1087126.0242804,0
+EPR.US,D,20100709,000000,19.4998,19.8557,19.4625,19.8396,613688.15769358,0
+EPR.US,D,20100712,000000,19.7946,19.9602,19.4243,19.917,554278.78937607,0
+EPR.US,D,20100713,000000,20.163,20.6328,20.051,20.5726,860634.33871309,0
+EPR.US,D,20100714,000000,20.4827,20.6636,20.0893,20.3449,949012.72322173,0
+EPR.US,D,20100715,000000,20.3954,20.4395,19.7869,20.2356,581410.72561394,0
+EPR.US,D,20100716,000000,20.0214,20.1027,19.2988,19.4214,858219.38321141,0
+EPR.US,D,20100719,000000,19.5037,19.6626,19.1037,19.607,520799.62695158,0
+EPR.US,D,20100720,000000,19.2444,20.3954,19.0997,20.3669,632318.1129874,0
+EPR.US,D,20100721,000000,20.5783,20.5946,19.9229,19.9602,868065.21217587,0
+EPR.US,D,20100722,000000,20.3095,21.0588,20.271,20.9209,1109585.8419342,0
+EPR.US,D,20100723,000000,20.7114,21.074,20.3095,21.051,734954.24430047,0
+EPR.US,D,20100726,000000,21.0951,21.5689,20.9746,21.5354,777031.52609657,0
+EPR.US,D,20100727,000000,21.7047,21.9355,21.2004,21.4128,973397.39939301,0
+EPR.US,D,20100728,000000,21.385,21.7047,21.0034,21.1955,483133.21801249,0
+EPR.US,D,20100729,000000,21.3363,21.4921,20.6988,20.9946,613921.18888219,0
+EPR.US,D,20100730,000000,20.8568,21.5631,20.7487,21.1276,775412.84757122,0
+EPR.US,D,20100802,000000,21.5581,21.7391,21.34,21.7008,739517.68466213,0
+EPR.US,D,20100803,000000,21.5526,22.1803,21.4233,21.9792,705821.16579268,0
+EPR.US,D,20100804,000000,22.0924,22.1764,21.8138,21.9621,522425.6203573,0
+EPR.US,D,20100805,000000,21.7267,22.0299,21.5803,21.6387,556243.35724415,0
+EPR.US,D,20100806,000000,21.3094,21.7801,20.9506,21.6387,833079.18439723,0
+EPR.US,D,20100809,000000,21.8079,21.897,21.5803,21.8347,403000.79363531,0
+EPR.US,D,20100810,000000,21.5869,21.9917,21.3354,21.6702,479112.12378034,0
+EPR.US,D,20100811,000000,21.187,21.3325,20.5888,20.804,825404.82991677,0
+EPR.US,D,20100812,000000,20.4071,21.1276,20.4071,20.9812,779575.01449602,0
+EPR.US,D,20100813,000000,20.9621,21.1276,20.8531,20.9861,546835.37611838,0
+EPR.US,D,20100816,000000,20.9209,21.3354,20.8531,21.1898,565512.3556431,0
+EPR.US,D,20100817,000000,21.3792,21.5324,21.206,21.4587,567150.88884373,0
+EPR.US,D,20100818,000000,21.473,21.4828,21.1506,21.3112,404239.09838196,0
+EPR.US,D,20100819,000000,21.187,21.3554,20.9553,21.0309,791660.24183351,0
+EPR.US,D,20100820,000000,20.9773,21.0262,20.4674,20.7487,553478.3324681,0
+EPR.US,D,20100823,000000,20.8482,20.9449,20.52,20.7343,444702.92656726,0
+EPR.US,D,20100824,000000,20.3352,20.939,20.271,20.8568,438968.06036506,0
+EPR.US,D,20100825,000000,20.7487,21.4175,20.6693,21.3363,733287.49656129,0
+EPR.US,D,20100826,000000,21.4128,21.5744,21.051,21.1649,535516.12125285,0
+EPR.US,D,20100827,000000,21.3525,21.6089,20.8625,21.6023,617201.39023214,0
+EPR.US,D,20100830,000000,21.473,21.6865,21.3554,21.4885,586461.12801102,0
+EPR.US,D,20100831,000000,21.4481,21.9084,21.3344,21.8089,884888.3920208,0
+EPR.US,D,20100901,000000,22.1141,22.5314,22.1141,22.4664,1091033.2153756,0
+EPR.US,D,20100902,000000,22.5314,22.5717,22.2415,22.4614,779613.67886363,0
+EPR.US,D,20100903,000000,22.7209,22.8923,22.2893,22.5793,1203528.7604309,0
+EPR.US,D,20100907,000000,22.4777,22.877,22.4777,22.6692,603440.01030932,0
+EPR.US,D,20100908,000000,22.6692,22.7593,22.4614,22.5047,477083.81195484,0
+EPR.US,D,20100909,000000,22.7946,22.7946,21.9163,22.186,518661.59192068,0
+EPR.US,D,20100910,000000,22.232,22.4148,22.0924,22.2893,430083.61567647,0
+EPR.US,D,20100913,000000,22.5105,22.7764,22.4722,22.7057,593780.18830257,0
+EPR.US,D,20100914,000000,22.696,22.7658,22.5717,22.7057,679615.08441179,0
+EPR.US,D,20100915,000000,22.607,22.8826,22.5449,22.8318,602843.32506852,0
+EPR.US,D,20100916,000000,22.8118,22.9554,22.6242,22.7563,592004.76234093,0
+EPR.US,D,20100917,000000,22.8625,23.0903,22.6463,22.9008,893510.54599933,0
+EPR.US,D,20100920,000000,22.9124,23.5133,22.7764,23.3869,845819.61601842,0
+EPR.US,D,20100921,000000,23.3534,23.4914,22.8923,23.0291,971028.42313931,0
+EPR.US,D,20100922,000000,22.9554,23.0291,22.5515,22.6291,969393.0248874,0
+EPR.US,D,20100923,000000,22.3813,22.4328,21.5354,21.8415,1532772.5704141,0
+EPR.US,D,20100924,000000,22.1239,22.6043,22.0225,22.5687,707819.17311385,0
+EPR.US,D,20100927,000000,22.519,22.5583,22.0924,22.1803,665597.68367635,0
+EPR.US,D,20100928,000000,21.9103,22.1909,21.4291,22.141,1072075.1354484,0
+EPR.US,D,20100929,000000,22.0023,22.1028,21.7047,22.0023,579272.69058302,0
+EPR.US,D,20100930,000000,22.1141,22.1793,21.6808,21.855,780277.24301057,0
+EPR.US,D,20101001,000000,21.9861,21.9861,21.6749,21.939,550247.24531482,0
+EPR.US,D,20101004,000000,21.9163,22.3813,21.8043,22.3535,558981.21246459,0
+EPR.US,D,20101005,000000,22.5717,22.7459,22.4461,22.7123,722013.17596083,0
+EPR.US,D,20101006,000000,22.607,22.696,22.4777,22.6463,567633.67094748,0
+EPR.US,D,20101007,000000,22.7459,22.9554,22.6242,22.7267,337018.48282295,0
+EPR.US,D,20101008,000000,22.7946,22.964,22.6242,22.8318,488204.52006774,0
+EPR.US,D,20101011,000000,22.8205,22.9669,22.7505,22.7801,254613.22061964,0
+EPR.US,D,20101012,000000,22.7801,23.0903,22.7325,22.9602,377763.41141065,0
+EPR.US,D,20101013,000000,23.0903,24.2636,22.964,23.5612,904256.10524805,0
+EPR.US,D,20101014,000000,23.5325,23.6224,23.1917,23.5018,788036.24110663,0
+EPR.US,D,20101015,000000,23.5908,23.8091,23.2654,23.3028,300182.83529617,0
+EPR.US,D,20101018,000000,23.365,23.7544,23.365,23.7334,557601.83502528,0
+EPR.US,D,20101019,000000,23.3774,23.766,23.3774,23.5286,672228.10023116,0
+EPR.US,D,20101020,000000,23.6224,24.0204,23.6224,23.8636,635387.22778984,0
+EPR.US,D,20101021,000000,23.9976,24.1755,23.5612,23.9048,448668.63670524,0
+EPR.US,D,20101022,000000,23.8702,23.9976,23.7124,23.9438,293424.93082651,0
+EPR.US,D,20101025,000000,24.1009,24.2453,24.0386,24.1411,244141.44689294,0
+EPR.US,D,20101026,000000,23.965,24.1544,23.923,23.9755,376435.23813386,0
+EPR.US,D,20101027,000000,23.8329,23.9708,23.4406,23.5754,540759.84548801,0
+EPR.US,D,20101028,000000,23.6855,23.9344,23.2521,23.4683,469343.62355112,0
+EPR.US,D,20101029,000000,23.4434,23.7066,23.3258,23.3977,468225.49183897,0
+EPR.US,D,20101101,000000,23.5325,23.7573,23.2109,23.3324,779688.91763304,0
+EPR.US,D,20101102,000000,23.5133,23.7544,23.4501,23.6023,430096.15547138,0
+EPR.US,D,20101103,000000,23.743,24.3508,23.7036,24.0386,735943.84311486,0
+EPR.US,D,20101104,000000,24.2989,24.9352,24.2989,24.9067,786608.79445353,0
+EPR.US,D,20101105,000000,25.0904,25.1698,24.7009,24.8933,742446.77175484,0
+EPR.US,D,20101108,000000,24.8329,25.1258,24.7229,25.1085,553219.17670678,0
+EPR.US,D,20101109,000000,24.542,25.0568,24.1411,24.3276,1282563.9527542,0
+EPR.US,D,20101110,000000,24.3879,24.6024,24.0817,24.5995,569262.79930191,0
+EPR.US,D,20101111,000000,24.3975,24.5793,24.2989,24.4521,500637.72671381,0
+EPR.US,D,20101112,000000,24.3276,24.3879,23.8091,24.0971,434793.35364536,0
+EPR.US,D,20101115,000000,24.2253,24.5287,23.8818,23.8818,572872.1702681,0
+EPR.US,D,20101116,000000,23.5955,23.8264,22.5639,22.9756,1023648.5374999,0
+EPR.US,D,20101117,000000,23.0147,23.5841,22.9267,23.4683,441716.36541459,0
+EPR.US,D,20101118,000000,23.8483,23.988,23.4501,23.5228,342746.03414477,0
+EPR.US,D,20101119,000000,23.4464,23.8702,23.2367,23.7707,426891.19289082,0
+EPR.US,D,20101122,000000,23.7248,23.9755,23.5908,23.7823,290275.3523401,0
+EPR.US,D,20101123,000000,23.5286,23.7573,23.3066,23.6598,574004.93174097,0
+EPR.US,D,20101124,000000,23.8587,24.1544,23.719,23.8156,683335.22356627,0
+EPR.US,D,20101126,000000,23.631,23.9564,23.631,23.7908,225288.91023959,0
+EPR.US,D,20101129,000000,23.719,23.8702,23.3937,23.7908,276264.22150211,0
+EPR.US,D,20101130,000000,23.5592,23.7334,23.365,23.4367,664702.13332371,0
+EPR.US,D,20101201,000000,23.8204,23.8855,23.4464,23.6348,729873.53739902,0
+EPR.US,D,20101202,000000,23.6386,24.0032,23.4808,23.8951,574154.36429689,0
+EPR.US,D,20101203,000000,23.8387,23.9295,23.54,23.8951,359299.60839928,0
+EPR.US,D,20101206,000000,23.9123,24.165,23.7334,24.0263,510592.23390076,0
+EPR.US,D,20101207,000000,24.2522,24.3879,24.1755,24.276,516930.05524118,0
+EPR.US,D,20101208,000000,24.2568,24.3563,23.8818,23.9048,600402.24499413,0
+EPR.US,D,20101209,000000,24.0263,24.1258,23.629,23.6492,346640.68544497,0
+EPR.US,D,20101210,000000,23.7124,23.9295,23.5717,23.8636,296065.60263644,0
+EPR.US,D,20101213,000000,23.965,24.2932,23.8329,23.9755,476817.34131316,0
+EPR.US,D,20101214,000000,24.0263,24.1544,23.3774,23.4406,558270.62408677,0
+EPR.US,D,20101215,000000,23.2291,23.6224,22.9201,22.9984,657711.19766542,0
+EPR.US,D,20101216,000000,23.0701,23.2157,22.9697,23.0597,485454.12505241,0
+EPR.US,D,20101217,000000,23.0903,23.2004,22.8434,23.1324,928420.29002564,0
+EPR.US,D,20101220,000000,23.2061,23.3324,23.0291,23.1658,809990.28703259,0
+EPR.US,D,20101221,000000,23.2759,23.5286,23.2004,23.409,478064.00592307,0
+EPR.US,D,20101222,000000,23.3937,23.7066,23.365,23.409,540969.88705262,0
+EPR.US,D,20101223,000000,23.4357,23.5018,22.8434,22.9756,502680.66830005,0
+EPR.US,D,20101227,000000,22.9756,23.5754,22.9756,23.5754,353745.52424027,0
+EPR.US,D,20101228,000000,23.629,23.7823,23.3534,23.631,428970.70887887,0
+EPR.US,D,20101229,000000,23.4233,23.678,23.2999,23.5908,420454.09817409,0
+EPR.US,D,20101230,000000,23.5708,23.7602,23.4979,23.7018,324776.50804914,0
+EPR.US,D,20101231,000000,23.7228,23.766,23.3947,23.407,292113.47727626,0
+EPR.US,D,20110103,000000,23.6089,24.3975,23.6089,24.0971,971818.43021818,0
+EPR.US,D,20110104,000000,24.1908,24.1908,23.3324,23.5325,631995.21326865,0
+EPR.US,D,20110105,000000,23.5018,23.7248,23.1755,23.2004,761767.46075123,0
+EPR.US,D,20110106,000000,23.2703,23.2703,22.877,22.9554,770809.69785899,0
+EPR.US,D,20110107,000000,22.9267,23.1421,22.4989,22.7801,530377.94029145,0
+EPR.US,D,20110110,000000,22.7361,22.9151,22.519,22.7361,460471.71865744,0
+EPR.US,D,20110111,000000,22.8471,22.8471,22.4614,22.5687,324866.37657929,0
+EPR.US,D,20110112,000000,22.7994,23.0549,22.5985,22.964,423774.0088746,0
+EPR.US,D,20110113,000000,22.8923,23.1201,22.8205,23.1094,430132.72987319,0
+EPR.US,D,20110114,000000,23.0646,23.2759,23.0253,23.1421,478465.27935995,0
+EPR.US,D,20110118,000000,23.0952,23.3937,22.8521,23.2826,860201.71578895,0
+EPR.US,D,20110119,000000,23.2615,23.4032,22.7057,22.7764,807928.535754,0
+EPR.US,D,20110120,000000,22.6999,22.94,22.4282,22.6242,528338.13365394,0
+EPR.US,D,20110121,000000,22.696,22.7361,22.5258,22.6043,262548.82082724,0
+EPR.US,D,20110124,000000,22.6529,23.0253,22.5717,22.8263,410031.4386441,0
+EPR.US,D,20110125,000000,22.742,23.073,22.6128,23.073,458451.7666952,0
+EPR.US,D,20110126,000000,23.1151,23.2759,22.8358,23.2109,546351.54903171,0
+EPR.US,D,20110127,000000,23.2884,23.5754,23.1917,23.4032,403994.57238135,0
+EPR.US,D,20110128,000000,23.3774,23.4291,23.0998,23.1047,572717.51279763,0
+EPR.US,D,20110131,000000,23.1287,23.478,23.1287,23.2999,602973.94793209,0
+EPR.US,D,20110201,000000,23.5286,23.5286,23.1421,23.3697,526628.54161554,0
+EPR.US,D,20110202,000000,23.3746,23.453,23.2435,23.2759,283092.13982665,0
+EPR.US,D,20110203,000000,23.3124,23.3324,23.0646,23.1487,454481.87662556,0
+EPR.US,D,20110204,000000,23.0826,23.2521,23.0147,23.1487,368317.81090015,0
+EPR.US,D,20110207,000000,23.1391,23.4357,23.1391,23.3469,316397.8350883,0
+EPR.US,D,20110208,000000,23.3937,23.6386,23.2472,23.631,316100.01495936,0
+EPR.US,D,20110209,000000,23.5469,23.7248,23.5325,23.7036,256409.54623945,0
+EPR.US,D,20110210,000000,23.6598,23.876,23.4683,23.5469,442285.88109975,0
+EPR.US,D,20110211,000000,23.5658,23.7879,23.5658,23.6492,460480.07852071,0
+EPR.US,D,20110214,000000,23.6549,23.7391,23.5717,23.629,289543.86430411,0
+EPR.US,D,20110215,000000,23.6138,23.7544,23.3238,23.3469,646275.94969705,0
+EPR.US,D,20110216,000000,23.5955,23.7488,23.4406,23.5612,454085.82810322,0
+EPR.US,D,20110218,000000,23.7391,23.8387,23.6186,23.7544,536059.5123653,0
+EPR.US,D,20110222,000000,23.4808,23.899,23.4683,23.5841,495306.22391433,0
+EPR.US,D,20110223,000000,23.5955,23.6855,23.2109,23.2291,430596.70228459,0
+EPR.US,D,20110224,000000,23.2061,23.3411,22.8625,23.0194,496433.76047266,0
+EPR.US,D,20110225,000000,23.1151,23.7066,23.1151,23.7036,434237.42273801,0
+EPR.US,D,20110228,000000,23.7928,24.1268,23.7928,24.1268,394010.80567296,0
+EPR.US,D,20110301,000000,24.1172,24.4138,23.3927,23.4243,608192.59257745,0
+EPR.US,D,20110302,000000,23.3583,23.3832,22.7563,22.8166,631697.39313972,0
+EPR.US,D,20110303,000000,23.0952,23.5296,22.9889,23.5296,583180.92666104,0
+EPR.US,D,20110304,000000,23.2826,23.5564,23.2367,23.4914,481848.93401787,0
+EPR.US,D,20110307,000000,23.631,23.7707,23.3361,23.4578,579873.55575545,0
+EPR.US,D,20110308,000000,23.3774,24.0349,23.3411,23.8531,555592.33289212,0
+EPR.US,D,20110309,000000,23.7967,24.031,23.629,23.6701,586983.6194653,0
+EPR.US,D,20110310,000000,23.4511,23.5429,23.3306,23.4415,594845.0258864,0
+EPR.US,D,20110311,000000,23.5353,23.8828,23.3268,23.7833,493838.0229278,0
+EPR.US,D,20110314,000000,23.6089,23.8156,23.4501,23.5171,320586.12658582,0
+EPR.US,D,20110315,000000,23.0329,23.4243,23.0329,23.2157,416839.50229338,0
+EPR.US,D,20110316,000000,23.1603,23.3324,22.7123,22.7361,569617.04850792,0
+EPR.US,D,20110317,000000,23.0137,23.032,22.5333,22.5965,526709.0052995,0
+EPR.US,D,20110318,000000,22.7603,22.985,22.5333,22.7764,1404273.1121142,0
+EPR.US,D,20110321,000000,22.9304,23.2674,22.9104,23.2291,476146.46228585,0
+EPR.US,D,20110322,000000,23.2244,23.3736,23.1621,23.187,320249.64208927,0
+EPR.US,D,20110323,000000,23.1821,23.2674,22.8702,23.08,475166.26831762,0
+EPR.US,D,20110324,000000,23.2348,23.3152,23.0282,23.2139,373397.47281867,0
+EPR.US,D,20110325,000000,23.3152,23.6751,23.2491,23.4914,404263.13298884,0
+EPR.US,D,20110328,000000,23.5592,23.6118,23.4032,23.409,296490.91068022,0
+EPR.US,D,20110329,000000,23.3832,23.5353,23.1391,23.3832,330738.1355425,0
+EPR.US,D,20110330,000000,23.5038,23.7888,23.4185,23.7583,377089.39743463,0
+EPR.US,D,20110331,000000,23.7898,24.2406,23.7898,24.0568,486853.35716698,0
+EPR.US,D,20110401,000000,24.2167,24.2913,23.7391,23.7602,538650.02499561,0
+EPR.US,D,20110404,000000,23.898,23.9871,23.7277,23.7602,442684.01958793,0
+EPR.US,D,20110405,000000,23.743,23.8224,23.5727,23.6855,393139.28992722,0
+EPR.US,D,20110406,000000,23.8444,23.8444,23.6196,23.7027,282525.75909021,0
+EPR.US,D,20110407,000000,23.718,23.8224,23.4032,23.4464,334567.99790238,0
+EPR.US,D,20110408,000000,23.6435,23.6435,23.2798,23.3306,479697.31420915,0
+EPR.US,D,20110411,000000,23.4032,23.5994,23.1277,23.2397,389868.49342341,0
+EPR.US,D,20110412,000000,23.1505,23.5631,23.1277,23.3306,386817.14333042,0
+EPR.US,D,20110413,000000,23.4771,23.5296,23.08,23.1324,570091.47074841,0
+EPR.US,D,20110414,000000,23.1382,23.5152,23.0022,23.4301,630442.36866653,0
+EPR.US,D,20110415,000000,23.4301,23.898,23.3353,23.8273,586257.35634384,0
+EPR.US,D,20110418,000000,23.589,23.6118,23.346,23.5237,272435.40412513,0
+EPR.US,D,20110419,000000,23.5994,23.7488,23.5201,23.7114,247222.05650738,0
+EPR.US,D,20110420,000000,24.0032,24.0032,23.6636,23.7928,636345.47711699,0
+EPR.US,D,20110421,000000,23.9592,24.0349,23.6118,24.0349,316035.22601902,0
+EPR.US,D,20110425,000000,23.9592,24.1717,23.898,24.052,200901.0991196,0
+EPR.US,D,20110426,000000,24.1486,24.567,23.9698,24.3689,305727.51460899,0
+EPR.US,D,20110427,000000,24.3975,24.5057,24.1564,24.2387,387558.03621259,0
+EPR.US,D,20110428,000000,24.2731,24.6176,24.2665,24.4999,339084.41403317,0
+EPR.US,D,20110429,000000,24.5793,24.611,24.1524,24.4701,303451.54183416,0
+EPR.US,D,20110502,000000,24.5449,24.6415,24.2167,24.297,447112.6571544,0
+EPR.US,D,20110503,000000,24.4637,24.6176,23.898,24.1056,343237.17611179,0
+EPR.US,D,20110504,000000,24.1218,24.2139,23.8502,24.0349,444756.22069559,0
+EPR.US,D,20110505,000000,23.9698,24.2281,23.8166,24.0204,477968.91247839,0
+EPR.US,D,20110506,000000,24.2856,24.2856,23.9211,23.941,413149.66764325,0
+EPR.US,D,20110509,000000,23.964,24.233,23.8656,24.2109,307907.34895624,0
+EPR.US,D,20110510,000000,24.297,24.742,24.2913,24.7325,495661.51810323,0
+EPR.US,D,20110511,000000,24.6329,24.7325,24.3879,24.5507,459336.86721875,0
+EPR.US,D,20110512,000000,24.4835,24.7831,24.3689,24.6616,471897.56177965,0
+EPR.US,D,20110513,000000,24.7689,24.7938,24.207,24.3152,296533.75497947,0
+EPR.US,D,20110516,000000,24.1564,24.4835,24.1564,24.2798,356452.02997346,0
+EPR.US,D,20110517,000000,24.2167,24.4406,24.1564,24.3631,291148.95805165,0
+EPR.US,D,20110518,000000,24.4721,24.7134,24.2281,24.7,272854.44227147,0
+EPR.US,D,20110519,000000,24.8042,24.9708,24.5172,24.7276,256175.47006793,0
+EPR.US,D,20110520,000000,24.567,24.6675,24.2913,24.3038,339953.83981308,0
+EPR.US,D,20110523,000000,23.9478,24.3114,23.9211,24.2665,531965.26932955,0
+EPR.US,D,20110524,000000,24.297,24.497,24.2022,24.341,364556.91741225,0
+EPR.US,D,20110525,000000,24.3316,24.4377,24.0301,24.3651,274568.21424152,0
+EPR.US,D,20110526,000000,24.3726,24.8157,24.1717,24.7985,303781.75643326,0
+EPR.US,D,20110527,000000,24.9191,24.9793,24.7373,24.8339,280916.48541102,0
+EPR.US,D,20110531,000000,25.0281,25.0941,24.8721,24.9649,773421.1101475,0
+EPR.US,D,20110601,000000,24.9496,25.1258,24.3498,24.3784,592852.24347977,0
+EPR.US,D,20110602,000000,24.2913,24.5554,24.1774,24.233,542207.14681637,0
+EPR.US,D,20110603,000000,23.9028,24.2798,23.7985,24.1833,528303.64921796,0
+EPR.US,D,20110606,000000,24.1833,24.3631,23.9373,23.9478,513112.73267621,0
+EPR.US,D,20110607,000000,24.1564,24.3449,24.054,24.054,364805.62334448,0
+EPR.US,D,20110608,000000,24.0376,24.1441,23.7928,23.8932,620529.66079592,0
+EPR.US,D,20110609,000000,24.0195,24.0233,23.4415,23.6148,466536.79945873,0
+EPR.US,D,20110610,000000,23.5306,23.6396,23.0081,23.0483,618509.70883369,0
+EPR.US,D,20110613,000000,23.0701,23.2453,22.9104,23.0101,394255.33167355,0
+EPR.US,D,20110614,000000,23.2348,23.5592,23.1621,23.409,376370.44919354,0
+EPR.US,D,20110615,000000,23.2139,23.3268,22.7718,22.9746,572075.89329176,0
+EPR.US,D,20110616,000000,23.0903,23.5908,22.9151,23.2472,496874.74326008,0
+EPR.US,D,20110617,000000,23.4301,23.5048,23.1382,23.408,792759.56385332,0
+EPR.US,D,20110620,000000,23.318,23.899,23.318,23.7985,305193.52834271,0
+EPR.US,D,20110621,000000,23.9516,24.0971,23.9018,24.0233,378557.59842116,0
+EPR.US,D,20110622,000000,23.9574,24.4731,23.9574,24.1564,785705.92922054,0
+EPR.US,D,20110623,000000,23.9172,23.9172,23.3869,23.6664,1013416.0648593,0
+EPR.US,D,20110624,000000,23.7602,23.7774,23.4185,23.6243,924226.77361358,0
+EPR.US,D,20110627,000000,23.6501,23.8309,23.6453,23.7833,505156.23281041,0
+EPR.US,D,20110628,000000,23.9438,24.0139,23.6835,23.9295,455945.89768047,0
+EPR.US,D,20110629,000000,24.054,24.3335,23.9574,24.1888,638409.31836141,0
+EPR.US,D,20110630,000000,24.2139,24.497,24.1461,24.367,665623.80824907,0
+EPR.US,D,20110701,000000,24.433,25.0359,24.433,24.9612,567787.28343503,0
+EPR.US,D,20110705,000000,24.9889,25.3276,24.9009,25.2626,420494.85250753,0
+EPR.US,D,20110706,000000,25.2692,25.5639,25.1765,25.4683,340683.23788326,0
+EPR.US,D,20110707,000000,25.5861,25.9191,25.4683,25.7564,508560.78712652,0
+EPR.US,D,20110708,000000,25.408,25.8177,25.408,25.8013,322411.71172706,0
+EPR.US,D,20110711,000000,25.4378,25.809,25.4167,25.4981,529813.64952082,0
+EPR.US,D,20110712,000000,25.3401,26.0138,25.2951,25.5363,482248.11748894,0
+EPR.US,D,20110713,000000,25.6732,25.7774,25.2216,25.2502,524793.55162811,0
+EPR.US,D,20110714,000000,25.3708,25.4378,24.8913,25.0099,352537.52399799,0
+EPR.US,D,20110715,000000,25.0301,25.3708,24.8798,25.3708,307468.45613465,0
+EPR.US,D,20110718,000000,25.3336,25.4502,25.0301,25.1765,189231.77497969,0
+EPR.US,D,20110719,000000,25.3708,25.809,25.2914,25.809,340272.55960019,0
+EPR.US,D,20110720,000000,25.8501,26.0339,25.7316,26.0281,300622.77310067,0
+EPR.US,D,20110721,000000,26.1708,26.3191,25.9601,26.0281,615835.59757067,0
+EPR.US,D,20110722,000000,26.0339,26.1517,25.8233,25.9496,406360.41368633,0
+EPR.US,D,20110725,000000,25.7316,25.7832,25.5467,25.5765,284981.46892533,0
+EPR.US,D,20110726,000000,25.6329,25.7094,25.4234,25.4502,252646.56278573,0
+EPR.US,D,20110727,000000,25.4167,25.4167,24.6378,24.7114,783937.81813926,0
+EPR.US,D,20110728,000000,24.7938,25.1258,24.5306,24.8502,370189.3752894,0
+EPR.US,D,20110729,000000,24.3794,24.479,23.8329,24.2568,816589.35410014,0
+EPR.US,D,20110801,000000,24.6051,24.853,23.4933,23.5965,1246211.0873311,0
+EPR.US,D,20110802,000000,23.4825,23.7794,22.8099,22.8253,1049018.632554,0
+EPR.US,D,20110803,000000,22.7907,22.7907,21.8367,22.5353,1585489.8681851,0
+EPR.US,D,20110804,000000,22.3199,22.4148,21.3899,21.4128,962503.45257126,0
+EPR.US,D,20110805,000000,21.6291,21.6291,20.6521,20.8797,1175232.7132329,0
+EPR.US,D,20110808,000000,20.2673,20.7391,18.7238,18.7409,1283763.5931331,0
+EPR.US,D,20110809,000000,19.2816,20.4864,18.6319,20.4301,1895281.3213256,0
+EPR.US,D,20110810,000000,19.9459,20.9889,19.3287,20.3016,1786553.9846386,0
+EPR.US,D,20110811,000000,20.3716,21.7141,20.1832,21.2232,953321.18775373,0
+EPR.US,D,20110812,000000,21.4175,21.6414,21.0252,21.075,485996.47118196,0
+EPR.US,D,20110815,000000,21.1104,21.8443,21.0845,21.8338,333759.18113114,0
+EPR.US,D,20110816,000000,21.6998,21.7096,21.2339,21.4425,463894.03768298,0
+EPR.US,D,20110817,000000,21.6032,21.7984,21.1104,21.3334,420114.47872882,0
+EPR.US,D,20110818,000000,20.9028,20.9162,20.0605,20.298,885452.68279142,0
+EPR.US,D,20110819,000000,19.8377,20.6174,19.6597,19.9898,540251.98379444,0
+EPR.US,D,20110822,000000,20.4616,20.5182,19.7707,19.984,370034.71781892,0
+EPR.US,D,20110823,000000,20.2167,20.6674,19.9745,20.6558,630047.3651271,0
+EPR.US,D,20110824,000000,20.6932,21.1295,20.3506,20.9755,297443.93509283,0
+EPR.US,D,20110825,000000,21.2232,21.3448,20.162,20.3716,638968.38421749,0
+EPR.US,D,20110826,000000,20.2366,20.8797,19.9076,20.8674,373658.71854582,0
+EPR.US,D,20110829,000000,21.1744,21.8443,21.0798,21.8157,635107.17237035,0
+EPR.US,D,20110830,000000,21.6875,22.1497,21.5304,21.9995,572105.1528132,0
+EPR.US,D,20110831,000000,22.1899,22.3305,21.8043,21.9812,654347.39768278,0
+EPR.US,D,20110901,000000,21.9363,22.0205,21.2232,21.3354,782884.47536742,0
+EPR.US,D,20110902,000000,20.8442,21.1735,20.521,20.541,379964.14541606,0
+EPR.US,D,20110906,000000,19.9495,20.6971,19.9495,20.672,535539.11087684,0
+EPR.US,D,20110907,000000,21.0386,21.6768,20.6558,21.6242,503310.7929939,0
+EPR.US,D,20110908,000000,21.5526,21.7801,21.2759,21.474,563657.5109804,0
+EPR.US,D,20110909,000000,21.2616,21.34,20.4453,20.5994,471610.19147979,0
+EPR.US,D,20110912,000000,20.3266,20.7621,20.1975,20.7487,359399.9267585,0
+EPR.US,D,20110913,000000,20.8414,21.0998,20.6396,20.8521,342953.98574356,0
+EPR.US,D,20110914,000000,21.0454,21.3354,20.5687,21.2127,461204.25167634,0
+EPR.US,D,20110915,000000,21.409,21.6214,21.1488,21.6138,457838.36172786,0
+EPR.US,D,20110916,000000,21.6749,22.0655,21.4788,22.0453,807455.15849642,0
+EPR.US,D,20110919,000000,21.6835,21.7391,21.4481,21.4921,428631.08943358,0
+EPR.US,D,20110920,000000,21.6109,21.8578,21.3305,21.3811,391380.58369211,0
+EPR.US,D,20110921,000000,21.4338,21.4931,20.0875,20.1296,761898.0836148,0
+EPR.US,D,20110922,000000,19.5802,20.4252,19.4998,20.1985,1238260.8573626,0
+EPR.US,D,20110923,000000,20.1219,20.5507,20.1219,20.541,846593.94835367,0
+EPR.US,D,20110926,000000,20.7764,20.855,20.3228,20.6396,581279.05776747,0
+EPR.US,D,20110927,000000,21.1345,21.4214,20.804,20.9524,611969.16080899,0
+EPR.US,D,20110928,000000,20.9104,21.0644,20.5946,20.6291,838686.56268458,0
+EPR.US,D,20110929,000000,21.0874,21.2271,20.5946,21.0128,489587.03245577,0
+EPR.US,D,20110930,000000,20.6932,21.2386,20.5553,20.6988,784051.7212763,0
+EPR.US,D,20111003,000000,20.5353,20.8502,19.8338,19.8462,1147001.4549753,0
+EPR.US,D,20111004,000000,19.6129,20.5507,19.1037,20.4586,945988.54268437,0
+EPR.US,D,20111005,000000,20.4827,20.4827,19.1878,19.8962,689767.09336846,0
+EPR.US,D,20111006,000000,19.8175,20.6808,19.8175,20.5946,809287.01353512,0
+EPR.US,D,20111007,000000,20.606,20.672,19.7247,19.9219,876254.74323027,0
+EPR.US,D,20111010,000000,20.2157,21.1581,20.2157,21.141,679755.11212154,0
+EPR.US,D,20111011,000000,20.8951,20.9468,20.3602,20.431,780172.74471971,0
+EPR.US,D,20111012,000000,20.6521,20.8951,20.4375,20.6616,730352.13957115,0
+EPR.US,D,20111013,000000,20.5142,20.6174,20.0569,20.2893,618085.4457728,0
+EPR.US,D,20111014,000000,20.4894,20.8271,20.1897,20.6558,1033280.144968,0
+EPR.US,D,20111017,000000,20.5946,20.6443,20.2644,20.3775,682565.07116265,0
+EPR.US,D,20111018,000000,20.4894,21.2702,20.4195,21.2223,645653.13988355,0
+EPR.US,D,20111019,000000,21.1266,21.3766,21.0089,21.1345,732619.75248271,0
+EPR.US,D,20111020,000000,21.1228,21.387,20.7641,21.3726,520697.21862653,0
+EPR.US,D,20111021,000000,21.6541,22.1334,21.6109,22.1141,722694.50481722,0
+EPR.US,D,20111024,000000,22.0701,22.7811,21.9419,22.745,824501.96468378,0
+EPR.US,D,20111025,000000,22.6979,22.6979,22.2941,22.3391,842632.41814732,0
+EPR.US,D,20111026,000000,22.5141,22.7774,22.0817,22.6529,690656.37382364,0
+EPR.US,D,20111027,000000,23.9038,24.0731,23.2407,23.9038,1404691.1052776,0
+EPR.US,D,20111028,000000,23.8828,24.2636,23.7287,24.1297,808489.69157591,0
+EPR.US,D,20111031,000000,23.8693,24.3479,23.6089,23.7908,1091208.7725041,0
+EPR.US,D,20111101,000000,22.8137,23.8071,22.8137,23.5592,1375088.8294439,0
+EPR.US,D,20111102,000000,23.898,24.2022,23.5086,23.9018,695343.12216853,0
+EPR.US,D,20111103,000000,23.4825,24.4167,23.2989,24.3142,944000.98519227,0
+EPR.US,D,20111104,000000,24.1028,24.2522,23.7898,24.1956,485805.23930969,0
+EPR.US,D,20111107,000000,24.0885,24.4825,23.8021,24.098,614538.77378114,0
+EPR.US,D,20111108,000000,24.3142,24.6857,24.0022,24.6032,999453.00323508,0
+EPR.US,D,20111109,000000,23.8789,24.3469,23.4311,23.4741,664528.66616089,0
+EPR.US,D,20111110,000000,23.8493,23.9104,23.3288,23.4434,736159.10959402,0
+EPR.US,D,20111111,000000,23.7018,24.1603,23.5908,23.9574,562655.37237108,0
+EPR.US,D,20111114,000000,23.8194,23.9669,23.1861,23.2989,555535.90381506,0
+EPR.US,D,20111115,000000,23.1593,23.7391,23.08,23.5488,739642.03762827,0
+EPR.US,D,20111116,000000,23.5488,24.0253,23.3631,23.6368,1012993.8917642,0
+EPR.US,D,20111117,000000,23.679,23.9295,23.4195,23.4904,598510.82592964,0
+EPR.US,D,20111118,000000,23.5534,23.7287,23.4195,23.7248,334211.65873054,0
+EPR.US,D,20111121,000000,23.3343,23.5191,22.9928,23.1535,575823.20200186,0
+EPR.US,D,20111122,000000,23.2014,23.3133,22.9314,22.9832,363362.50194777,0
+EPR.US,D,20111123,000000,22.8099,22.8099,22.0128,22.0387,575111.56864113,0
+EPR.US,D,20111125,000000,22.0387,22.4185,21.8033,21.8407,429884.02394096,0
+EPR.US,D,20111128,000000,22.4969,22.8099,22.3505,22.632,672751.63666836,0
+EPR.US,D,20111129,000000,22.7191,22.7505,22.3085,22.4282,411169.42503152,0
+EPR.US,D,20111130,000000,23.2491,23.7668,23.0111,23.7381,1060723.4861127,0
+EPR.US,D,20111201,000000,23.5534,23.6673,23.2597,23.3823,457488.2924535,0
+EPR.US,D,20111202,000000,23.4549,23.8194,23.3505,23.3823,415080.79605827,0
+EPR.US,D,20111205,000000,23.6731,23.7352,23.3028,23.4789,505551.23634986,0
+EPR.US,D,20111206,000000,23.542,23.6588,23.2846,23.4817,547347.41774357,0
+EPR.US,D,20111207,000000,23.385,23.5592,23.1458,23.542,517285.34943009,0
+EPR.US,D,20111208,000000,23.4176,23.4607,22.9132,23.0101,600554.81249879,0
+EPR.US,D,20111209,000000,23.1151,23.1861,22.94,23.0454,695691.10147709,0
+EPR.US,D,20111212,000000,22.8309,22.9124,22.6024,22.8979,672253.17982098,0
+EPR.US,D,20111213,000000,22.9706,23.1076,22.3554,22.4397,458371.30301122,0
+EPR.US,D,20111214,000000,22.3047,22.6473,22.2511,22.4185,772443.00614509,0
+EPR.US,D,20111215,000000,22.6836,22.6836,22.3047,22.4807,719104.98852631,0
+EPR.US,D,20111216,000000,22.5831,22.8845,22.3075,22.6549,1329894.3636315,0
+EPR.US,D,20111219,000000,22.7974,22.9706,22.5028,22.5028,377795.80588081,0
+EPR.US,D,20111220,000000,22.8779,23.412,22.8579,23.3947,506192.85585571,0
+EPR.US,D,20111221,000000,23.3746,23.7046,23.2129,23.6148,338484.59384366,0
+EPR.US,D,20111222,000000,23.6148,23.8874,23.6148,23.676,385847.39919127,0
+EPR.US,D,20111223,000000,23.7898,23.898,23.5286,23.8587,400911.8728011,0
+EPR.US,D,20111227,000000,23.8244,24.0904,23.5067,23.898,397525.08319444,0
+EPR.US,D,20111228,000000,23.9582,23.9582,23.5181,23.6864,543638.77340109,0
+EPR.US,D,20111229,000000,23.7573,23.923,23.6864,23.7833,481596.048154,0
+EPR.US,D,20111230,000000,23.8185,23.9746,23.5641,23.5793,315395.696479,0
+EPR.US,D,20120103,000000,24.0071,24.2139,23.5793,23.871,601725.19335638,0
+EPR.US,D,20120104,000000,23.7938,23.8377,23.3707,23.4004,395900.13477163,0
+EPR.US,D,20120105,000000,23.3583,23.7325,23.0998,23.6253,251016.38944837,0
+EPR.US,D,20120106,000000,23.5841,23.8828,23.385,23.6636,442175.11291145,0
+EPR.US,D,20120109,000000,23.7469,23.7938,23.5067,23.7277,539227.90054406,0
+EPR.US,D,20120110,000000,24.0273,24.1181,23.871,24.0032,495597.77414582,0
+EPR.US,D,20120111,000000,23.8932,24.0071,23.7469,23.8587,506267.04964221,0
+EPR.US,D,20120112,000000,23.7277,23.7372,23.0942,23.3152,628860.26454298,0
+EPR.US,D,20120113,000000,23.0558,23.3353,23.0558,23.3268,385371.93196787,0
+EPR.US,D,20120117,000000,23.542,23.6148,23.1917,23.3898,552278.69208907,0
+EPR.US,D,20120118,000000,23.385,23.5955,23.2348,23.3659,505876.22603442,0
+EPR.US,D,20120119,000000,23.3898,23.5534,23.2846,23.4223,394045.29010893,0
+EPR.US,D,20120120,000000,23.4223,23.871,23.3268,23.7898,437383.86627569,0
+EPR.US,D,20120123,000000,23.8434,24.0415,23.5841,23.699,364171.31871899,0
+EPR.US,D,20120124,000000,23.5908,23.7325,23.542,23.6023,411695.05143453,0
+EPR.US,D,20120125,000000,23.5488,23.7602,23.2501,23.7277,1202499.452266,0
+EPR.US,D,20120126,000000,23.8587,24.1278,23.8121,24.0071,353124.8043926,0
+EPR.US,D,20120127,000000,23.964,24.1391,23.9018,24.1134,492784.68015596,0
+EPR.US,D,20120130,000000,23.8828,24.0568,23.7277,24.0109,439206.31646821,0
+EPR.US,D,20120131,000000,24.1361,24.186,23.7869,23.9908,372055.71476409,0
+EPR.US,D,20120201,000000,24.1181,24.5469,24.0904,24.497,515619.64667384,0
+EPR.US,D,20120202,000000,24.5966,24.7487,24.3152,24.3803,447936.10368634,0
+EPR.US,D,20120203,000000,24.5172,24.7172,24.3219,24.4215,750370.87715045,0
+EPR.US,D,20120206,000000,24.3755,24.4339,24.207,24.2703,280458.78289707,0
+EPR.US,D,20120207,000000,24.3038,24.3038,23.9871,24.0214,672145.5465814,0
+EPR.US,D,20120208,000000,24.1524,24.1917,23.7469,23.8483,579687.54879772,0
+EPR.US,D,20120209,000000,23.8121,23.9678,23.5737,23.6416,510876.4692519,0
+EPR.US,D,20120210,000000,23.5008,23.699,23.4406,23.453,588268.94844283,0
+EPR.US,D,20120213,000000,23.7228,23.8377,23.5181,23.5698,1175848.208166,0
+EPR.US,D,20120214,000000,23.5133,23.5488,23.1648,23.2348,345369.98622817,0
+EPR.US,D,20120215,000000,23.2081,23.2769,22.8127,22.94,665010.40328173,0
+EPR.US,D,20120216,000000,22.9774,23.2846,22.9774,23.1391,447855.64000238,0
+EPR.US,D,20120217,000000,23.1746,23.1746,22.9104,22.9506,489532.69334452,0
+EPR.US,D,20120221,000000,23.0194,23.0998,22.5831,22.6024,796875.75153014,0
+EPR.US,D,20120222,000000,22.6434,22.8244,22.253,22.3574,905630.25777283,0
+EPR.US,D,20120223,000000,22.3199,23.1151,22.276,23.0454,1537354.8204682,0
+EPR.US,D,20120224,000000,23.4607,24.6694,23.1334,24.3257,1219999.7810357,0
+EPR.US,D,20120227,000000,24.2291,24.6224,24.032,24.4701,689945.78544582,0
+EPR.US,D,20120228,000000,24.5306,24.7516,24.3152,24.6694,723249.39074167,0
+EPR.US,D,20120229,000000,24.7689,24.921,24.5047,24.5487,627209.19154744,0
+EPR.US,D,20120301,000000,24.564,24.8205,24.4771,24.6971,512785.65302582,0
+EPR.US,D,20120302,000000,24.6473,24.7038,24.3152,24.3535,494613.40024595,0
+EPR.US,D,20120305,000000,24.3898,24.6694,24.1956,24.6522,691850.78928812,0
+EPR.US,D,20120306,000000,24.5028,24.6473,24.3908,24.4118,471328.04609448,0
+EPR.US,D,20120307,000000,24.5612,24.5889,24.276,24.5507,236992.71881547,0
+EPR.US,D,20120308,000000,24.6329,24.7182,24.4548,24.543,735847.70468727,0
+EPR.US,D,20120309,000000,24.61,24.7276,24.4225,24.5191,499820.5500793,0
+EPR.US,D,20120312,000000,24.5966,24.721,24.481,24.6281,279656.2360233,0
+EPR.US,D,20120313,000000,24.672,25.075,24.481,25.0674,723496.00670807,0
+EPR.US,D,20120314,000000,25.0626,25.1948,24.7689,24.9057,304953.18227374,0
+EPR.US,D,20120315,000000,24.8913,24.9871,24.6636,24.8329,375092.43509637,0
+EPR.US,D,20120316,000000,24.8693,25.0205,24.6922,24.8903,548632.7467211,0
+EPR.US,D,20120319,000000,24.9326,25.3527,24.8713,25.2281,385220.40944614,0
+EPR.US,D,20120320,000000,25.0875,25.1717,24.9258,25.0606,328181.06236523,0
+EPR.US,D,20120321,000000,25.1545,25.2349,24.8568,24.8741,390296.93641594,0
+EPR.US,D,20120322,000000,24.7182,24.8292,24.4952,24.7918,409638.52507048,0
+EPR.US,D,20120323,000000,24.8358,25.1545,24.6281,25.0301,418731.96634079,0
+EPR.US,D,20120326,000000,25.2549,25.4683,25.1545,25.3392,405410.52422245,0
+EPR.US,D,20120327,000000,25.4224,25.5709,25.321,25.3392,646979.22319451,0
+EPR.US,D,20120328,000000,25.4894,25.4894,25.1258,25.4683,452070.05607261,0
+EPR.US,D,20120329,000000,25.278,25.3862,24.9755,25.3326,268171.87385821,0
+EPR.US,D,20120330,000000,25.4224,25.5114,25.2598,25.4272,614988.11643182,0
+EPR.US,D,20120402,000000,25.4119,25.8626,25.4119,25.8484,524471.69689226,0
+EPR.US,D,20120403,000000,25.8484,26.0799,25.7918,26.0196,908254.20985622,0
+EPR.US,D,20120404,000000,25.8425,25.922,25.5191,25.7391,543243.76986166,0
+EPR.US,D,20120405,000000,25.6483,25.7554,25.3085,25.3326,249424.88047862,0
+EPR.US,D,20120409,000000,25.0272,25.1171,24.8101,25.0694,287054.71501591,0
+EPR.US,D,20120410,000000,25.1545,25.2598,24.7429,24.8234,686151.45250484,0
+EPR.US,D,20120411,000000,25.0205,25.2137,24.8472,25.2137,515657.26605856,0
+EPR.US,D,20120412,000000,25.2646,25.4272,25.0817,25.4272,373938.77396531,0
+EPR.US,D,20120413,000000,25.3986,25.3986,25.1382,25.1717,319333.19207846,0
+EPR.US,D,20120416,000000,25.3708,25.6684,25.2712,25.5592,284042.02929053,0
+EPR.US,D,20120417,000000,25.765,26.0989,25.5928,25.8886,394449.69849454,0
+EPR.US,D,20120418,000000,25.8378,25.8626,25.6549,25.6684,379944.29074082,0
+EPR.US,D,20120419,000000,25.7602,25.7602,25.3257,25.4847,445198.24846591,0
+EPR.US,D,20120420,000000,25.8626,26.1276,25.5765,25.9879,386092.97017479,0
+EPR.US,D,20120423,000000,25.6895,25.6895,25.3986,25.5114,405310.20586323,0
+EPR.US,D,20120424,000000,25.5765,25.922,25.5114,25.8187,441710.09551714,0
+EPR.US,D,20120425,000000,26.0416,26.2463,26.0138,26.0989,596259.93274459,0
+EPR.US,D,20120426,000000,26.1219,26.2329,25.9422,26.2146,487384.20848452,0
+EPR.US,D,20120427,000000,26.3133,26.4338,26.0761,26.3611,447438.69182186,0
+EPR.US,D,20120430,000000,26.3784,26.5029,26.1219,26.3066,374447.68064178,0
+EPR.US,D,20120501,000000,26.4148,26.5812,26.0359,26.2856,384052.11855436,0
+EPR.US,D,20120502,000000,26.0884,26.0884,25.2196,25.3326,1242607.9862622,0
+EPR.US,D,20120503,000000,25.3908,25.4951,24.8741,24.8903,1154434.4184037,0
+EPR.US,D,20120504,000000,24.7871,24.9649,24.4435,24.4435,1001466.6852999,0
+EPR.US,D,20120507,000000,24.3679,24.5085,24.2788,24.5028,902641.60665434,0
+EPR.US,D,20120508,000000,24.3439,24.6281,24.2846,24.4952,606757.831044,0
+EPR.US,D,20120509,000000,24.3028,24.5995,24.276,24.4618,484027.72338223,0
+EPR.US,D,20120510,000000,24.5612,24.5612,24.2129,24.4118,624093.05251412,0
+EPR.US,D,20120511,000000,24.2109,24.5277,24.2109,24.5191,457758.94302682,0
+EPR.US,D,20120514,000000,24.296,24.4618,24.1613,24.1613,423986.14040504,0
+EPR.US,D,20120515,000000,24.1144,24.2223,23.9286,24.1898,446629.87505064,0
+EPR.US,D,20120516,000000,24.2129,24.276,23.7277,23.7612,423152.24404401,0
+EPR.US,D,20120517,000000,23.7668,23.7804,23.0194,23.0263,620060.46346998,0
+EPR.US,D,20120518,000000,22.9889,23.0263,22.697,22.8559,732197.57938767,0
+EPR.US,D,20120521,000000,22.9171,23.4988,22.876,23.409,648004.35142783,0
+EPR.US,D,20120522,000000,23.5048,23.5573,23.1018,23.2157,382750.06985031,0
+EPR.US,D,20120523,000000,23.1248,23.1889,22.8118,23.1831,394973.23493174,0
+EPR.US,D,20120524,000000,23.2109,23.3361,22.8491,23.1314,177687.84878881,0
+EPR.US,D,20120525,000000,23.2224,23.2597,23.0137,23.0903,267273.18855685,0
+EPR.US,D,20120529,000000,23.2109,23.4022,23.0903,23.3361,237964.55292043,0
+EPR.US,D,20120530,000000,23.1362,23.1956,22.6434,22.6492,329491.47093257,0
+EPR.US,D,20120531,000000,22.7316,22.7891,22.3907,22.6252,564810.12712854,0
+EPR.US,D,20120601,000000,22.1584,22.6118,22.0924,22.4769,526671.38591478,0
+EPR.US,D,20120604,000000,22.4769,22.8979,22.4703,22.8979,636134.39056947,0
+EPR.US,D,20120605,000000,22.7554,23.2425,22.6453,23.1793,373865.62516172,0
+EPR.US,D,20120606,000000,23.408,23.5592,23.0444,23.4377,567973.29039274,0
+EPR.US,D,20120607,000000,23.5429,23.7918,22.9659,23.1678,361657.08984099,0
+EPR.US,D,20120608,000000,23.1018,23.4627,23.079,23.4377,355550.20972336,0
+EPR.US,D,20120611,000000,23.6138,23.6186,22.7237,22.745,359210.78485205,0
+EPR.US,D,20120612,000000,22.876,22.9027,22.4703,22.8933,251573.36533864,0
+EPR.US,D,20120613,000000,22.9171,23.1421,22.607,22.7316,242729.67498348,0
+EPR.US,D,20120614,000000,22.8157,22.9104,22.5687,22.7353,459222.96408171,0
+EPR.US,D,20120615,000000,22.7881,22.8062,22.5593,22.7123,618663.32132123,0
+EPR.US,D,20120618,000000,22.7075,23.08,22.5756,22.9602,577874.50345136,0
+EPR.US,D,20120619,000000,23.0826,23.7334,23.0175,23.6511,458772.57644813,0
+EPR.US,D,20120620,000000,23.6809,23.7163,23.2884,23.4434,941017.55898834,0
+EPR.US,D,20120621,000000,23.4933,23.5926,22.7937,22.8712,553361.29438235,0
+EPR.US,D,20120622,000000,23.0396,23.1018,22.6989,22.7937,636876.32843453,0
+EPR.US,D,20120625,000000,22.5687,22.7344,22.4941,22.5515,356516.81891379,0
+EPR.US,D,20120626,000000,22.6453,22.6894,22.4273,22.5171,810898.37718014,0
+EPR.US,D,20120627,000000,22.4224,22.7047,22.3745,22.5649,540791.19497526,0
+EPR.US,D,20120628,000000,22.4684,22.7593,22.3554,22.6645,409279.05094995,0
+EPR.US,D,20120629,000000,23.1314,23.1314,22.7984,22.9582,1069958.0000757,0
+EPR.US,D,20120702,000000,23.1018,23.3353,22.9659,23.3353,758296.02752898,0
+EPR.US,D,20120703,000000,23.346,23.4998,23.2615,23.4253,447392.71257389,0
+EPR.US,D,20120705,000000,23.3583,23.5237,23.1362,23.3066,391110.9781017,0
+EPR.US,D,20120706,000000,23.073,23.408,23.073,23.3947,309969.10023484,0
+EPR.US,D,20120709,000000,23.2932,23.3907,23.079,23.1737,563213.39324427,0
+EPR.US,D,20120710,000000,23.3066,23.365,23.0003,23.0511,396799.86505591,0
+EPR.US,D,20120711,000000,22.9928,23.1737,22.9928,23.0903,298504.59274502,0
+EPR.US,D,20120712,000000,23.0627,23.3947,23.0558,23.2798,347435.91743839,0
+EPR.US,D,20120713,000000,23.3583,23.9611,23.3583,23.9611,434865.45746606,0
+EPR.US,D,20120716,000000,24.033,24.4701,23.9335,24.2387,503759.09066168,0
+EPR.US,D,20120717,000000,24.2684,24.7295,23.966,24.5047,663716.71444094,0
+EPR.US,D,20120718,000000,24.5047,24.5047,24.3257,24.4578,605250.96568985,0
+EPR.US,D,20120719,000000,24.5879,24.6893,24.2492,24.4253,422764.55538492,0
+EPR.US,D,20120720,000000,24.2263,24.6893,24.1278,24.2148,506736.24696817,0
+EPR.US,D,20120723,000000,23.9028,24.2616,23.8377,24.1046,402253.63085568,0
+EPR.US,D,20120724,000000,24.0799,24.3326,23.7505,23.8329,326252.02391604,0
+EPR.US,D,20120725,000000,24.0435,24.0435,23.6511,23.9373,310959.74403216,0
+EPR.US,D,20120726,000000,24.2549,24.2549,23.5926,23.7163,354078.8737881,0
+EPR.US,D,20120727,000000,24.0109,25.6759,24.0109,25.4263,987144.14955514,0
+EPR.US,D,20120730,000000,25.5114,25.9324,25.3793,25.5718,431789.02778326,0
+EPR.US,D,20120731,000000,25.6032,25.6291,25.1478,25.2196,364706.34996817,0
+EPR.US,D,20120801,000000,25.2885,25.5412,24.6893,24.6893,418200.07004033,0
+EPR.US,D,20120802,000000,24.7898,24.9306,24.3879,24.895,249225.28874309,0
+EPR.US,D,20120803,000000,25.1258,25.5879,24.9306,25.3889,356506.3690847,0
+EPR.US,D,20120806,000000,25.5114,25.7544,25.409,25.4837,430746.13484051,0
+EPR.US,D,20120807,000000,25.5412,25.6759,25.1363,25.5114,438885.50671529,0
+EPR.US,D,20120808,000000,25.4732,25.6759,25.3354,25.4569,496180.87460878,0
+EPR.US,D,20120809,000000,25.4732,25.7039,25.2942,25.3409,274570.30420733,0
+EPR.US,D,20120810,000000,25.3744,25.3956,25.0904,25.1603,246707.92491637,0
+EPR.US,D,20120813,000000,25.1832,25.4789,24.9718,25.4789,370098.46177637,0
+EPR.US,D,20120814,000000,25.5076,25.5649,25.2885,25.3641,311757.06599139,0
+EPR.US,D,20120815,000000,25.3889,25.6166,25.2942,25.5,219187.2550365,0
+EPR.US,D,20120816,000000,25.4263,25.5879,25.298,25.4837,208190.89988971,0
+EPR.US,D,20120817,000000,25.4024,25.7756,25.3793,25.7544,355259.70447479,0
+EPR.US,D,20120820,000000,25.6799,25.6799,25.409,25.4626,353701.63495813,0
+EPR.US,D,20120821,000000,25.6291,25.6291,25.095,25.2607,675254.37073436,0
+EPR.US,D,20120822,000000,25.2655,25.409,25.0904,25.2885,270986.01283097,0
+EPR.US,D,20120823,000000,25.3048,25.3744,25.1296,25.1296,314835.58564001,0
+EPR.US,D,20120824,000000,25.0616,25.0904,24.9477,25.033,451386.6372504,0
+EPR.US,D,20120827,000000,25.1535,25.2359,24.9048,25.1669,358314.1895165,0
+EPR.US,D,20120828,000000,25.1296,25.2885,24.9926,25.2119,286408.91557842,0
+EPR.US,D,20120829,000000,25.3113,25.6434,25.1975,25.6348,201192.64935108,0
+EPR.US,D,20120830,000000,25.4511,25.5258,25.2942,25.4894,193502.62012699,0
+EPR.US,D,20120831,000000,25.6434,25.6434,25.2655,25.4569,385021.86269351,0
+EPR.US,D,20120904,000000,25.4569,25.9918,25.2942,25.9441,338156.46921037,0
+EPR.US,D,20120905,000000,26.0473,26.1842,25.8896,25.964,394561.51166577,0
+EPR.US,D,20120906,000000,26.0339,26.3736,26.0339,26.3649,429172.39058021,0
+EPR.US,D,20120907,000000,26.0741,26.3556,25.9852,26.228,209301.71672152,0
+EPR.US,D,20120910,000000,26.3956,26.4023,26.1679,26.3736,236575.77063496,0
+EPR.US,D,20120911,000000,26.4721,26.5965,26.2837,26.5623,237774.36603108,0
+EPR.US,D,20120912,000000,26.6177,26.7382,26.3889,26.5965,254591.27597855,0
+EPR.US,D,20120913,000000,26.6569,26.9556,26.4549,26.7708,352178.04987744,0
+EPR.US,D,20120914,000000,26.8741,27.3191,26.8033,26.8674,454727.44760909,0
+EPR.US,D,20120917,000000,26.6906,26.7708,26.4923,26.7382,433202.88965853,0
+EPR.US,D,20120918,000000,26.7813,26.9993,26.6177,26.7201,319311.24743737,0
+EPR.US,D,20120919,000000,26.8617,26.8617,26.3842,26.4493,418042.27762114,0
+EPR.US,D,20120920,000000,26.3038,26.4023,25.7544,26.0397,423142.83919783,0
+EPR.US,D,20120921,000000,26.1784,26.1976,25.9372,25.9372,1461201.6910067,0
+EPR.US,D,20120924,000000,25.9372,26.1611,25.8253,25.8378,686854.7260023,0
+EPR.US,D,20120925,000000,25.922,26.1086,25.2607,25.28,519875.8620604,0
+EPR.US,D,20120926,000000,25.4434,25.5966,25.165,25.2722,576490.94608045,0
+EPR.US,D,20120927,000000,25.3048,25.4607,25.2443,25.298,610492.59995919,0
+EPR.US,D,20120928,000000,25.2646,25.8168,25.1765,25.2281,991340.80091592,0
+EPR.US,D,20121001,000000,25.2835,25.6348,25.1515,25.4434,441889.83257741,0
+EPR.US,D,20121002,000000,25.5639,25.6932,25.4713,25.4875,310735.07270681,0
+EPR.US,D,20121003,000000,25.5592,25.8233,25.3744,25.4119,415645.0868289,0
+EPR.US,D,20121004,000000,25.5639,25.8474,25.2549,25.7936,418452.95590419,0
+EPR.US,D,20121005,000000,25.9601,25.9736,25.6166,25.6674,251506.48643248,0
+EPR.US,D,20121008,000000,25.5966,25.6674,25.5239,25.6166,116793.55975823,0
+EPR.US,D,20121009,000000,25.5448,25.7717,25.2942,25.298,231533.72810115,0
+EPR.US,D,20121010,000000,25.3899,25.4378,25.1028,25.4043,224490.54329745,0
+EPR.US,D,20121011,000000,25.5966,25.5966,25.3611,25.4224,192711.56806521,0
+EPR.US,D,20121012,000000,25.4434,25.6291,25.3813,25.4713,263817.43007823,0
+EPR.US,D,20121015,000000,25.5832,25.6032,25.2443,25.4922,262736.91775078,0
+EPR.US,D,20121016,000000,25.4922,25.5393,25.4043,25.4922,196068.05316751,0
+EPR.US,D,20121017,000000,25.454,25.454,25.0684,25.3123,511639.30677513,0
+EPR.US,D,20121018,000000,25.3419,25.4378,25.2549,25.433,274650.7678913,0
+EPR.US,D,20121019,000000,25.28,25.4281,24.8185,25.1707,539597.82449368,0
+EPR.US,D,20121022,000000,25.1889,25.1889,24.8941,25.0626,249088.39598207,0
+EPR.US,D,20121023,000000,24.921,25.1133,24.7009,25.1028,259541.36001641,0
+EPR.US,D,20121024,000000,25.1258,25.2722,24.6532,24.7698,269874.15101626,0
+EPR.US,D,20121025,000000,24.9889,25.2443,24.6586,24.9094,260008.46737653,0
+EPR.US,D,20121026,000000,24.943,25.0109,24.1956,24.5306,464711.21431748,0
+EPR.US,D,20121031,000000,25.1248,25.5057,24.721,25.2388,898072.94137811,0
+EPR.US,D,20121101,000000,25.366,25.4828,24.9659,25.098,482286.78185657,0
+EPR.US,D,20121102,000000,25.1191,25.4378,25.0242,25.21,469948.66865518,0
+EPR.US,D,20121105,000000,25.2598,25.4875,25.098,25.2388,260060.71652196,0
+EPR.US,D,20121106,000000,25.6072,25.6072,25.2033,25.3708,253924.5768829,0
+EPR.US,D,20121107,000000,25.2176,25.4119,25.0242,25.2885,337531.56943105,0
+EPR.US,D,20121108,000000,25.2176,25.2835,25.1028,25.1258,489419.8351904,0
+EPR.US,D,20121109,000000,25.0052,25.1028,24.6902,24.721,179807.07412738,0
+EPR.US,D,20121112,000000,24.8185,25.0168,24.5823,24.853,171466.02055126,0
+EPR.US,D,20121113,000000,24.7325,24.9612,24.5717,24.7487,151493.26221991,0
+EPR.US,D,20121114,000000,25.1258,25.3296,24.429,24.5401,465166.82686561,0
+EPR.US,D,20121115,000000,24.4731,24.7487,24.1297,24.4682,351661.82832061,0
+EPR.US,D,20121116,000000,24.4359,24.7871,24.0971,24.6951,938698.74191425,0
+EPR.US,D,20121119,000000,24.8396,25.165,24.7373,25.076,310423.66780007,0
+EPR.US,D,20121120,000000,25.0168,25.3986,24.7009,25.3546,397934.71649461,0
+EPR.US,D,20121121,000000,25.4378,25.4434,25.1515,25.3744,314203.37098033,0
+EPR.US,D,20121123,000000,25.5057,25.6808,25.366,25.5639,137070.40811595,0
+EPR.US,D,20121126,000000,25.5639,25.8569,25.2388,25.3986,735913.53861051,0
+EPR.US,D,20121127,000000,25.4434,25.5287,25.098,25.1248,233086.57270327,0
+EPR.US,D,20121128,000000,25.1133,25.4981,24.9487,25.3498,429076.25215263,0
+EPR.US,D,20121129,000000,25.5393,25.7173,25.3611,25.6808,370257.29917846,0
+EPR.US,D,20121130,000000,25.7602,25.9784,25.4607,25.7497,433060.77198298,0
+EPR.US,D,20121203,000000,25.9784,26.2472,25.7717,25.9601,292725.83726067,0
+EPR.US,D,20121204,000000,25.9039,26.295,25.8511,26.1249,474989.66620607,0
+EPR.US,D,20121205,000000,26.1527,26.1813,25.8415,26.0453,224232.43251904,0
+EPR.US,D,20121206,000000,26.0129,26.1985,25.8415,26.1106,183054.88100718,0
+EPR.US,D,20121207,000000,26.1593,26.4952,25.965,26.3315,363462.820307,0
+EPR.US,D,20121210,000000,26.4158,26.5153,26.0493,26.1182,374291.97818841,0
+EPR.US,D,20121211,000000,26.0693,26.1985,25.7717,25.9039,701197.11642229,0
+EPR.US,D,20121212,000000,25.9372,25.9698,25.6444,25.7173,396761.20068829,0
+EPR.US,D,20121213,000000,25.7717,25.8129,25.5104,25.6521,283455.79387882,0
+EPR.US,D,20121214,000000,25.7248,25.8933,25.3546,25.7936,575011.25028191,0
+EPR.US,D,20121217,000000,25.8005,25.9441,25.7296,25.9096,472007.28498506,0
+EPR.US,D,20121218,000000,25.922,26.1775,25.8933,26.0914,266331.65895624,0
+EPR.US,D,20121219,000000,26.1661,26.3038,26.0406,26.2216,522738.07024695,0
+EPR.US,D,20121220,000000,26.2033,26.4828,26.1353,26.2895,314327.72394644,0
+EPR.US,D,20121221,000000,26.2156,26.4952,26.0799,26.4636,1784572.6970439,0
+EPR.US,D,20121224,000000,26.3575,26.4952,26.1296,26.3745,195158.91803704,0
+EPR.US,D,20121226,000000,26.4358,26.545,26.1946,26.2837,289062.12718326,0
+EPR.US,D,20121227,000000,26.4148,26.7994,26.0884,26.7469,388940.54860062,0
+EPR.US,D,20121228,000000,26.5928,26.7152,26.2626,26.298,326712.86137871,0
+EPR.US,D,20121231,000000,26.141,26.7152,25.9956,26.6387,638670.56408855,0
+EPR.US,D,20130102,000000,26.8215,27.1125,26.5287,26.7201,630440.27870071,0
+EPR.US,D,20130103,000000,26.7832,27.1354,26.5746,26.678,621009.30795096,0
+EPR.US,D,20130104,000000,26.833,26.8664,26.5392,26.7717,744690.35005951,0
+EPR.US,D,20130107,000000,26.5795,26.8445,26.4636,26.5746,502998.34310425,0
+EPR.US,D,20130108,000000,26.7545,26.7545,26.4273,26.5343,310311.85462885,0
+EPR.US,D,20130109,000000,26.6733,26.7248,26.5095,26.546,583474.56685835,0
+EPR.US,D,20130110,000000,26.5526,26.7775,26.5163,26.5574,574154.36429689,0
+EPR.US,D,20130111,000000,26.6454,26.655,26.4032,26.5795,627049.30916245,0
+EPR.US,D,20130114,000000,26.6654,26.9563,26.4952,26.655,530739.50437781,0
+EPR.US,D,20130115,000000,26.5392,26.7152,26.4578,26.6033,711376.29493458,0
+EPR.US,D,20130116,000000,26.5343,26.7574,26.5343,26.6091,975155.06064522,0
+EPR.US,D,20130117,000000,26.6196,27.2818,26.5746,27.0033,1123581.2980284,0
+EPR.US,D,20130118,000000,27.0885,27.321,26.8827,27.3085,700678.80489965,0
+EPR.US,D,20130122,000000,27.3784,27.5726,27.2465,27.5498,696107.0046747,0
+EPR.US,D,20130123,000000,27.5859,27.6942,27.4063,27.5726,530020.55613674,0
+EPR.US,D,20130124,000000,27.6579,27.7153,27.3154,27.5278,450806.67173617,0
+EPR.US,D,20130125,000000,27.5859,27.6253,27.1995,27.365,438097.58960224,0
+EPR.US,D,20130128,000000,27.3316,27.434,27.1354,27.386,367828.75889895,0
+EPR.US,D,20130129,000000,27.3449,27.365,27.1459,27.2511,496882.05814043,0
+EPR.US,D,20130130,000000,27.1182,27.2674,26.7832,26.9621,522970.05645265,0
+EPR.US,D,20130131,000000,27.0033,27.1727,26.8722,27.0741,575759.45804443,0
+EPR.US,D,20130201,000000,27.1995,27.5441,27.1459,27.4291,833743.79352708,0
+EPR.US,D,20130204,000000,27.2465,27.5009,27.2338,27.4063,465074.86836966,0
+EPR.US,D,20130205,000000,27.4761,27.4952,27.3316,27.39,534185.85801025,0
+EPR.US,D,20130206,000000,27.2961,27.4531,27.0942,27.2646,402916.15001971,0
+EPR.US,D,20130207,000000,27.321,27.321,27.0473,27.1288,323685.54589261,0
+EPR.US,D,20130208,000000,27.2101,27.2646,27.029,27.1182,275012.33197765,0
+EPR.US,D,20130211,000000,27.1057,27.2101,27.0473,27.0741,208789.67509632,0
+EPR.US,D,20130212,000000,27.1659,27.2961,27.0138,27.2961,338326.80142446,0
+EPR.US,D,20130213,000000,27.2338,27.6129,27.2338,27.41,532689.4424852,0
+EPR.US,D,20130214,000000,27.41,27.5554,27.2961,27.3449,246857.3574723,0
+EPR.US,D,20130215,000000,27.365,27.566,27.1182,27.5554,867833.22597017,0
+EPR.US,D,20130219,000000,27.5726,27.7449,27.434,27.7449,606239.51952135,0
+EPR.US,D,20130220,000000,27.945,27.9632,27.386,27.4063,349971.04597456,0
+EPR.US,D,20130221,000000,27.6579,27.7268,27.1565,27.2722,392664.86768673,0
+EPR.US,D,20130222,000000,27.4655,27.4693,27.2894,27.3784,351113.21229361,0
+EPR.US,D,20130225,000000,27.5134,27.6013,27.1182,27.1612,473687.61750201,0
+EPR.US,D,20130226,000000,27.2416,27.3019,26.9621,27.2042,396058.97217373,0
+EPR.US,D,20130227,000000,28.0042,28.9975,27.9517,28.0042,731722.11216427,0
+EPR.US,D,20130228,000000,28.0866,28.4857,27.945,28.1852,847677.59562984,0
+EPR.US,D,20130301,000000,28.0912,28.2761,27.9632,28.0912,396096.59155844,0
+EPR.US,D,20130304,000000,28.054,28.17,27.8675,28.0128,342306.09634025,0
+EPR.US,D,20130305,000000,28.2023,28.3411,27.9755,28.2559,219022.14773695,0
+EPR.US,D,20130306,000000,28.3948,28.5383,28.2023,28.3746,426335.26198347,0
+EPR.US,D,20130307,000000,28.4788,28.7344,28.4532,28.656,360849.31805268,0
+EPR.US,D,20130308,000000,28.8798,28.8848,28.5449,28.6359,313974.51972334,0
+EPR.US,D,20130311,000000,28.6319,28.6943,28.4311,28.5746,326008.54289835,0
+EPR.US,D,20130312,000000,28.6359,28.6999,28.4361,28.6004,295741.65793478,0
+EPR.US,D,20130313,000000,28.5383,28.769,28.4234,28.7412,310881.37031401,0
+EPR.US,D,20130314,000000,28.8674,29.2587,28.7508,29.0359,632534.42444947,0
+EPR.US,D,20130315,000000,29.5583,29.8073,28.8674,29.6531,1449917.9655602,0
+EPR.US,D,20130318,000000,29.3842,29.6674,29.3842,29.5881,517823.51562799,0
+EPR.US,D,20130319,000000,29.5784,29.7259,29.4847,29.6053,589237.64759906,0
+EPR.US,D,20130320,000000,29.7077,29.8397,29.6119,29.7794,817164.09469986,0
+EPR.US,D,20130321,000000,29.701,30.1251,29.6349,29.8024,1032712.7192488,0
+EPR.US,D,20130322,000000,29.8627,30.0082,29.6158,29.6856,602837.05517107,0
+EPR.US,D,20130325,000000,29.8808,30.1823,29.7077,29.8263,581658.38656326,0
+EPR.US,D,20130326,000000,30.0053,30.3096,29.903,30.3011,322780.59069379,0
+EPR.US,D,20130327,000000,30.4837,30.5269,30.2243,30.4541,391613.61488071,0
+EPR.US,D,20130328,000000,30.5939,30.8321,30.3164,30.5354,508945.34083687,0
+EPR.US,D,20130401,000000,30.5546,30.8004,30.4187,30.7182,530260.90220569,0
+EPR.US,D,20130402,000000,30.8226,31.0283,30.5939,30.68,314434.31220313,0
+EPR.US,D,20130403,000000,30.8092,30.8417,30.4923,30.5633,336956.82883134,0
+EPR.US,D,20130404,000000,30.6589,31.0857,30.5633,30.8321,591159.37116791,0
+EPR.US,D,20130405,000000,30.5976,31.0368,30.5546,30.8004,529428.05082757,0
+EPR.US,D,20130408,000000,30.878,31.2025,30.5939,31.169,503534.41933633,0
+EPR.US,D,20130409,000000,31.1556,31.5489,31.0013,31.3402,608672.23973248,0
+EPR.US,D,20130410,000000,31.2752,31.679,31.2752,31.5439,456502.87357072,0
+EPR.US,D,20130411,000000,31.5871,31.8378,31.39,31.6963,344615.50856819,0
+EPR.US,D,20130412,000000,31.6589,31.8752,31.4513,31.8752,615348.63553528,0
+EPR.US,D,20130415,000000,31.727,31.8426,30.8838,31.033,621758.5606964,0
+EPR.US,D,20130416,000000,31.169,31.6292,31.0771,31.2953,449387.58494634,0
+EPR.US,D,20130417,000000,31.2378,31.2704,30.6313,30.9422,636262.92346721,0
+EPR.US,D,20130418,000000,31.1363,31.4023,30.8092,31.257,584411.91652734,0
+EPR.US,D,20130419,000000,31.2704,32.0119,31.2149,31.9966,747226.5235786,0
+EPR.US,D,20130422,000000,32.1048,32.1048,31.5192,31.9527,507295.31282423,0
+EPR.US,D,20130423,000000,32.1785,32.4139,32.0762,32.303,384720.90761585,0
+EPR.US,D,20130424,000000,32.3795,32.6063,32.211,32.5584,330858.30857697,0
+EPR.US,D,20130425,000000,32.7086,33.2054,32.4685,32.9029,399394.55761787,0
+EPR.US,D,20130426,000000,32.9317,33.057,32.7058,32.8455,417101.79300342,0
+EPR.US,D,20130429,000000,33.0369,33.2982,32.8341,33.2475,227748.80000634,0
+EPR.US,D,20130430,000000,33.3115,33.5029,33.0493,33.323,567719.35954597,0
+EPR.US,D,20130501,000000,33.3575,35.9555,32.7594,32.9086,579060.55905258,0
+EPR.US,D,20130502,000000,33.1153,33.5297,32.9719,33.4349,517118.15216472,0
+EPR.US,D,20130503,000000,33.6168,34.2542,33.5976,34.0157,477341.92273326,0
+EPR.US,D,20130506,000000,34.0157,34.3689,34.0157,34.2427,303932.23397207,0
+EPR.US,D,20130507,000000,34.1633,34.8874,34.1633,34.7728,376576.31082652,0
+EPR.US,D,20130508,000000,34.6207,34.9459,34.5269,34.8314,671723.37348632,0
+EPR.US,D,20130509,000000,34.7786,34.7786,34.1403,34.2015,416487.3430532,0
+EPR.US,D,20130510,000000,34.2581,34.482,33.6876,33.859,782770.57223038,0
+EPR.US,D,20130513,000000,33.8867,34.0992,33.6876,34.0579,370621.99821354,0
+EPR.US,D,20130514,000000,34.1403,34.5068,34.1403,34.3757,278314.47796871,0
+EPR.US,D,20130515,000000,34.4388,34.9938,34.2685,34.9852,811897.38084071,0
+EPR.US,D,20130516,000000,34.8314,35.3661,34.6427,35.346,885464.17760342,0
+EPR.US,D,20130517,000000,35.3327,35.7011,35.0456,35.6923,713361.76246086,0
+EPR.US,D,20130520,000000,35.5977,35.7547,35.0715,35.2982,658711.24630894,0
+EPR.US,D,20130521,000000,35.3987,35.9489,35.3987,35.7824,443546.13048748,0
+EPR.US,D,20130522,000000,35.7479,36.0646,34.3757,34.5546,551232.66419759,0
+EPR.US,D,20130523,000000,34.3872,34.6207,33.9173,34.081,1369017.4787452,0
+EPR.US,D,20130524,000000,33.9729,34.0388,32.6962,33.323,802354.59691973,0
+EPR.US,D,20130528,000000,33.323,33.8684,32.8197,32.9249,954900.15692858,0
+EPR.US,D,20130529,000000,32.8952,33.2064,31.4569,31.9374,1214536.6103897,0
+EPR.US,D,20130530,000000,31.9584,32.3412,31.1498,31.2876,824649.3072739,0
+EPR.US,D,20130531,000000,31.2819,31.6015,31.0176,31.0397,706059.42189584,0
+EPR.US,D,20130603,000000,31.0904,31.6368,30.7192,31.4264,908128.8119072,0
+EPR.US,D,20130604,000000,31.5518,31.7776,30.7574,30.8034,652691.09977271,0
+EPR.US,D,20130605,000000,30.8034,30.8445,30.2798,30.3948,509201.36164946,0
+EPR.US,D,20130606,000000,30.5288,31.0273,30.1842,31.013,545191.61800322,0
+EPR.US,D,20130607,000000,31.1354,31.4148,30.7125,31.145,772647.82279516,0
+EPR.US,D,20130610,000000,31.1354,31.3126,30.8789,31.0225,482889.7369948,0
+EPR.US,D,20130611,000000,30.7345,31.0904,30.4455,30.8646,427657.1653628,0
+EPR.US,D,20130612,000000,31.0818,31.0818,30.0102,30.3135,586065.07948867,0
+EPR.US,D,20130613,000000,29.9095,31.0703,29.9095,30.9144,621220.39449848,0
+EPR.US,D,20130614,000000,30.7841,31.3239,30.4905,30.8646,385984.2919523,0
+EPR.US,D,20130617,000000,31.013,31.2761,30.6386,30.8398,313558.61652575,0
+EPR.US,D,20130618,000000,30.8923,31.4406,30.4905,31.1354,477466.27569937,0
+EPR.US,D,20130619,000000,31.2149,31.3066,29.9641,30.0532,439992.14361547,0
+EPR.US,D,20130620,000000,29.9095,29.9517,28.6761,28.7947,788079.08540589,0
+EPR.US,D,20130621,000000,28.8723,29.2504,28.1593,29.0243,1350662.3539563,0
+EPR.US,D,20130624,000000,28.5908,28.8779,27.6549,28.1843,1324441.6428147,0
+EPR.US,D,20130625,000000,28.5852,28.9267,28.1487,28.6235,957345.41693461,0
+EPR.US,D,20130626,000000,28.8828,29.4301,28.743,29.3793,747119.93532193,0
+EPR.US,D,20130627,000000,29.5784,30.1497,29.4571,30.0828,510647.61799491,0
+EPR.US,D,20130628,000000,30.0713,30.2455,29.8273,29.9345,775936.38400841,0
+EPR.US,D,20130701,000000,30.1296,30.2321,29.5259,29.6703,419966.0911558,0
+EPR.US,D,20130702,000000,29.6846,30.1078,29.5392,29.9805,524048.47881429,0
+EPR.US,D,20130703,000000,29.9239,29.9622,29.4571,29.8073,266980.59334244,0
+EPR.US,D,20130705,000000,30.2321,30.2321,28.743,29.365,518891.48816055,0
+EPR.US,D,20130708,000000,29.5086,29.8475,29.2569,29.2999,622800.40865622,0
+EPR.US,D,20130709,000000,29.4263,30.2856,29.4263,30.0139,800092.2089227,0
+EPR.US,D,20130710,000000,30.0925,30.2981,29.8971,30.0196,553728.08338326,0
+EPR.US,D,20130711,000000,30.4762,31.0885,30.433,30.9593,535753.33237309,0
+EPR.US,D,20130712,000000,31.1469,31.3354,30.722,30.8196,280152.60290487,0
+EPR.US,D,20130715,000000,30.8302,30.9478,30.6818,30.8542,284252.07085515,0
+EPR.US,D,20130716,000000,30.8675,31.013,30.6446,30.6982,504079.90041461,0
+EPR.US,D,20130717,000000,30.9889,31.1383,30.7909,30.967,352281.50318539,0
+EPR.US,D,20130718,000000,31.034,31.3047,30.8886,31.2005,209060.32566963,0
+EPR.US,D,20130719,000000,31.1431,31.3354,30.7268,30.8196,592382.00117092,0
+EPR.US,D,20130722,000000,30.9107,31.1584,30.7909,30.9478,447123.10698349,0
+EPR.US,D,20130723,000000,31.1383,31.2455,30.7909,30.924,311067.37727173,0
+EPR.US,D,20130724,000000,31.2188,31.2407,29.9402,30.5822,1502746.0315197,0
+EPR.US,D,20130725,000000,30.611,31.1469,30.0886,30.8799,1792843.7367651,0
+EPR.US,D,20130726,000000,31.4848,31.4848,30.6559,30.8542,263481.99056459,0
+EPR.US,D,20130729,000000,30.7747,31.1612,30.3299,30.5831,251853.42075813,0
+EPR.US,D,20130730,000000,30.6187,31.055,30.6187,30.8321,305370.13045426,0
+EPR.US,D,20130731,000000,31.2645,31.4053,29.7202,30.1527,507112.44081525,0
+EPR.US,D,20130801,000000,30.3382,30.412,29.8426,30.3344,478201.943667,0
+EPR.US,D,20130802,000000,30.2972,30.5708,30.2502,30.4905,357512.68762566,0
+EPR.US,D,20130805,000000,30.4264,30.8914,30.4167,30.8675,529444.77055409,0
+EPR.US,D,20130806,000000,30.746,31.0847,30.5708,30.8272,674202.07294543,0
+EPR.US,D,20130807,000000,30.8321,30.9949,30.6406,30.9126,283657.47558017,0
+EPR.US,D,20130808,000000,31.1872,31.2645,30.7939,31.0713,325433.80229864,0
+EPR.US,D,20130809,000000,31.0847,31.7344,31.0847,31.4914,264742.23995232,0
+EPR.US,D,20130812,000000,31.7527,31.7527,31.1279,31.4406,198796.50354174,0
+EPR.US,D,20130813,000000,31.3766,31.5429,30.6406,30.9315,546538.60097236,0
+EPR.US,D,20130814,000000,30.945,31.0847,30.7096,30.9201,483796.78215943,0
+EPR.US,D,20130815,000000,30.6818,30.7574,30.302,30.6331,619184.76779259,0
+EPR.US,D,20130816,000000,30.4905,30.6331,29.7802,30.0004,1107462.4366639,0
+EPR.US,D,20130819,000000,30.0063,30.2139,29.4581,29.4581,488713.42674421,0
+EPR.US,D,20130820,000000,29.658,30.724,29.6119,30.4264,566399.54613246,0
+EPR.US,D,20130821,000000,30.2895,30.8991,29.9736,30.256,354906.50025169,0
+EPR.US,D,20130822,000000,30.4408,30.4408,29.7957,30.1727,368710.72447379,0
+EPR.US,D,20130823,000000,30.1727,30.5958,30.0542,30.5354,497783.87839052,0
+EPR.US,D,20130826,000000,30.5747,30.6771,30.1939,30.2243,265527.02211664,0
+EPR.US,D,20130827,000000,29.9258,30.2856,29.8627,29.8991,460280.48678517,0
+EPR.US,D,20130828,000000,29.9441,29.9498,29.5746,29.5843,297917.3123504,0
+EPR.US,D,20130829,000000,29.6254,29.8187,29.4952,29.7077,352531.25410053,0
+EPR.US,D,20130830,000000,29.7269,29.9392,29.2837,29.4724,435534.24652754,0
+EPR.US,D,20130903,000000,29.6321,29.7699,28.7899,29.1163,409355.33470226,0
+EPR.US,D,20130904,000000,29.1306,29.4196,28.9566,29.1918,209880.63725286,0
+EPR.US,D,20130905,000000,30.0798,30.5613,28.6417,28.7976,403193.07049048,0
+EPR.US,D,20130906,000000,29.0397,29.5691,28.9201,29.0704,573244.18418354,0
+EPR.US,D,20130909,000000,29.7269,29.7269,28.9363,29.6254,325664.74352143,0
+EPR.US,D,20130910,000000,29.8187,29.8187,29.1306,29.2513,603332.37706973,0
+EPR.US,D,20130911,000000,29.2779,29.4129,29.0368,29.1478,494545.47635689,0
+EPR.US,D,20130912,000000,29.2713,29.4082,28.8225,28.8828,499553.03445471,0
+EPR.US,D,20130913,000000,29.0464,29.0464,28.719,28.8118,541355.48574589,0
+EPR.US,D,20130916,000000,29.3048,29.8187,29.2587,29.7966,985605.93471373,0
+EPR.US,D,20130917,000000,29.6502,30.0157,29.3162,29.3314,363244.41887909,0
+EPR.US,D,20130918,000000,29.2474,30.4674,29.0206,30.3307,1049939.2624963,0
+EPR.US,D,20130919,000000,30.32,30.7058,29.9986,30.3126,834904.7695385,0
+EPR.US,D,20130920,000000,30.4482,30.4933,29.9517,30.2981,1216722.7146345,0
+EPR.US,D,20130923,000000,30.2014,30.5689,29.9986,30.1967,414751.62644208,0
+EPR.US,D,20130924,000000,30.1967,30.3126,29.9909,30.0645,610465.43040358,0
+EPR.US,D,20130925,000000,30.0579,30.3126,29.8109,30.0798,397743.48462233,0
+EPR.US,D,20130926,000000,30.0645,30.32,29.9287,30.189,441652.62145716,0
+EPR.US,D,20130927,000000,30.0645,30.1527,29.7143,29.8762,356004.77728859,0
+EPR.US,D,20130930,000000,29.7269,29.9011,29.387,29.4818,503945.09761939,0
+EPR.US,D,20131001,000000,29.5574,30.2856,29.3785,29.9449,441919.09209885,0
+EPR.US,D,20131002,000000,29.6733,29.8637,29.4857,29.6589,376658.8644763,0
+EPR.US,D,20131003,000000,29.6502,29.7767,28.9871,29.2627,454946.89401987,0
+EPR.US,D,20131004,000000,29.1851,29.4244,28.9373,29.0273,345297.88240747,0
+EPR.US,D,20131007,000000,28.8779,29.1508,28.7611,28.9336,419607.66201816,0
+EPR.US,D,20131008,000000,28.9737,29.1163,28.7307,28.7307,374503.06473594,0
+EPR.US,D,20131009,000000,28.9066,28.9871,28.6684,28.7307,360148.13452104,0
+EPR.US,D,20131010,000000,29.0349,29.4359,29.0014,29.2971,531763.58762821,0
+EPR.US,D,20131011,000000,29.2971,29.4196,29.0511,29.3938,501489.38778428,0
+EPR.US,D,20131014,000000,29.3162,29.5947,29.1726,29.5621,416174.89316354,0
+EPR.US,D,20131015,000000,29.3995,29.764,29.3383,29.5736,444990.29686712,0
+EPR.US,D,20131016,000000,29.6779,29.9182,29.6177,29.8187,460440.36917019,0
+EPR.US,D,20131017,000000,29.7822,30.2981,29.6779,30.2981,586687.88930217,0
+EPR.US,D,20131018,000000,29.9986,30.0743,29.4857,29.8694,4204557.7014675,0
+EPR.US,D,20131021,000000,29.7974,30.1344,29.5135,29.9631,939743.72482281,0
+EPR.US,D,20131022,000000,30.189,30.3126,29.9057,30.0102,673620.01746538,0
+EPR.US,D,20131023,000000,29.9574,30.7881,29.7594,30.6253,1209479.9380951,0
+EPR.US,D,20131024,000000,30.8741,30.9583,30.6446,30.6512,769232.81864998,0
+EPR.US,D,20131025,000000,30.8282,31.1546,30.6609,31.1086,767389.46879928,0
+EPR.US,D,20131028,000000,31.144,31.2819,30.7747,31.2819,642975.89367182,0
+EPR.US,D,20131029,000000,31.3002,31.502,30.9879,31.1917,761817.61993083,0
+EPR.US,D,20131030,000000,31.1612,31.4234,31.0608,31.2541,744379.99013568,0
+EPR.US,D,20131031,000000,31.2799,31.3717,31.0293,31.2331,1387207.4962344,0
+EPR.US,D,20131101,000000,31.2397,31.4234,30.8789,31.3573,856917.33450734,0
+EPR.US,D,20131104,000000,31.5239,31.5786,31.2704,31.5154,598870.30005018,0
+EPR.US,D,20131105,000000,31.2541,31.4494,31.0253,31.1814,759339.96545465,0
+EPR.US,D,20131106,000000,31.0092,32.1421,31.0092,31.8101,900971.72396646,0
+EPR.US,D,20131107,000000,31.8503,31.8894,31.6589,31.8445,683981.02300376,0
+EPR.US,D,20131108,000000,31.7546,31.7546,30.8226,31.2331,472460.80756737,0
+EPR.US,D,20131111,000000,31.1171,31.3717,30.946,30.9987,554969.52307863,0
+EPR.US,D,20131112,000000,31.0407,31.0465,30.5077,30.7929,369604.18486061,0
+EPR.US,D,20131113,000000,30.7614,30.8857,30.5507,30.857,290640.05137518,0
+EPR.US,D,20131114,000000,30.9344,31.3776,30.8857,31.0771,324670.96477539,0
+EPR.US,D,20131115,000000,31.0904,31.4961,30.9919,31.4589,576175.36124205,0
+EPR.US,D,20131118,000000,31.5296,31.6752,31.3163,31.3986,321808.75658883,0
+EPR.US,D,20131119,000000,31.3163,31.4809,31.0904,31.2254,270578.46949663,0
+EPR.US,D,20131120,000000,31.2655,31.59,30.8426,30.9536,333854.27457581,0
+EPR.US,D,20131121,000000,31.0407,31.2397,30.8158,30.9144,383846.25692138,0
+EPR.US,D,20131122,000000,30.8675,31.0837,30.545,31.034,371269.88761684,0
+EPR.US,D,20131125,000000,31.1269,31.1269,30.7048,30.9919,406102.30290792,0
+EPR.US,D,20131126,000000,30.9833,31.0828,30.6876,30.968,596849.30310502,0
+EPR.US,D,20131127,000000,31.0723,31.346,30.8014,31.346,336304.75949639,0
+EPR.US,D,20131129,000000,31.4148,31.4148,30.7086,30.7316,301220.50332436,0
+EPR.US,D,20131202,000000,30.834,30.9889,30.3487,30.9162,583259.30037918,0
+EPR.US,D,20131203,000000,30.8177,30.8751,30.2464,30.4962,671301.20039126,0
+EPR.US,D,20131204,000000,30.2808,30.7507,30.2321,30.2618,298569.38168536,0
+EPR.US,D,20131205,000000,30.2762,30.2866,30.0263,30.2187,379785.45333872,0
+EPR.US,D,20131206,000000,30.4005,30.6943,30.2923,30.3862,239925.9858398,0
+EPR.US,D,20131209,000000,30.5306,30.7058,30.0971,30.6943,300599.78347668,0
+EPR.US,D,20131210,000000,30.6549,30.8282,30.3422,30.411,362267.3598596,0
+EPR.US,D,20131211,000000,30.4599,30.4599,29.6177,29.7612,469832.67555232,0
+EPR.US,D,20131212,000000,29.701,29.8674,29.3756,29.5402,237986.49756153,0
+EPR.US,D,20131213,000000,29.724,30.0206,29.5259,29.8416,421792.72127995,0
+EPR.US,D,20131216,000000,29.8991,30.1593,29.7097,30.1221,342782.60854656,0
+EPR.US,D,20131217,000000,30.1727,30.4264,29.9736,30.368,307404.71217723,0
+EPR.US,D,20131218,000000,30.3316,30.9746,30.0971,30.9038,568825.99644612,0
+EPR.US,D,20131219,000000,30.7823,30.968,29.8627,29.8951,403616.28856845,0
+EPR.US,D,20131220,000000,29.8494,30.2618,29.6837,30.2521,1088011.124804,0
+EPR.US,D,20131223,000000,30.2866,30.8014,30.2618,30.3422,501731.82381905,0
+EPR.US,D,20131224,000000,30.3066,30.723,30.3066,30.6446,275666.49127842,0
+EPR.US,D,20131226,000000,30.6818,30.8751,30.3928,30.5507,301418.00509408,0
+EPR.US,D,20131227,000000,30.6263,30.7487,30.2197,30.5192,185986.05806571,0
+EPR.US,D,20131230,000000,30.412,30.6579,30.2197,30.4541,296527.48508201,0
+EPR.US,D,20131231,000000,30.4856,30.5288,30.126,30.2024,410835.03050079,0
+EPR.US,D,20140102,000000,30.0846,30.2628,29.855,30.1976,254002.95060104,0
+EPR.US,D,20140103,000000,30.1976,30.4654,30.0398,30.3076,252616.25828137,0
+EPR.US,D,20140106,000000,30.369,30.6962,30.2464,30.4082,420745.64840558,0
+EPR.US,D,20140107,000000,30.4723,30.7258,30.2923,30.4856,315736.36090719,0
+EPR.US,D,20140108,000000,30.4789,30.4789,30.0013,30.1344,335087.35440792,0
+EPR.US,D,20140109,000000,30.1976,30.1976,29.7269,29.8618,564906.26555612,0
+EPR.US,D,20140110,000000,29.9422,30.3737,29.9422,30.189,479934.5253294,0
+EPR.US,D,20140113,000000,30.0398,30.2628,29.987,30.1344,546721.47298134,0
+EPR.US,D,20140114,000000,30.1976,30.4789,30.0636,30.2589,415087.06595572,0
+EPR.US,D,20140115,000000,30.2197,30.5985,30.2101,30.5192,461839.60128475,0
+EPR.US,D,20140116,000000,30.9144,31.2206,30.7584,30.8617,714707.70044709,0
+EPR.US,D,20140117,000000,30.9716,31.2674,30.8493,31.0465,1409910.7949059,0
+EPR.US,D,20140121,000000,31.0837,31.5518,31.0837,31.4657,1147419.4481386,0
+EPR.US,D,20140122,000000,31.5786,31.7507,31.4033,31.5011,434110.97980607,0
+EPR.US,D,20140123,000000,31.5011,31.8052,31.3345,31.4742,449387.58494634,0
+EPR.US,D,20140124,000000,31.4234,31.6091,31.2053,31.346,429722.05159012,0
+EPR.US,D,20140127,000000,31.8877,31.8877,31.4148,31.4148,615886.80173319,0
+EPR.US,D,20140128,000000,31.5239,31.7869,31.5077,31.5842,295620.43991739,0
+EPR.US,D,20140129,000000,31.3776,31.6569,31.0818,31.3106,333752.91123368,0
+EPR.US,D,20140130,000000,31.5173,31.5439,31.1661,31.2992,806466.60466493,0
+EPR.US,D,20140131,000000,30.9879,31.7172,30.9527,31.5556,505385.08406741,0
+EPR.US,D,20140203,000000,31.5104,31.6694,30.5861,30.836,621136.79586579,0
+EPR.US,D,20140204,000000,30.8724,31.1422,30.5861,31.0924,529374.75669924,0
+EPR.US,D,20140205,000000,31.0465,31.0465,30.6692,30.699,582158.93337646,0
+EPR.US,D,20140206,000000,30.7067,30.8991,30.6234,30.7967,608714.03904882,0
+EPR.US,D,20140207,000000,30.9527,31.0416,30.6033,31.0416,764921.21916927,0
+EPR.US,D,20140210,000000,30.9879,31.2914,30.6692,31.1966,503535.46431925,0
+EPR.US,D,20140211,000000,31.2378,31.6024,31.1794,31.5039,459627.37246733,0
+EPR.US,D,20140212,000000,31.5039,31.6082,31.2502,31.4609,345773.34963087,0
+EPR.US,D,20140213,000000,31.278,31.8666,31.2684,31.6513,375878.26224361,0
+EPR.US,D,20140214,000000,31.6973,31.8282,31.4981,31.679,359600.56347695,0
+EPR.US,D,20140218,000000,31.7441,32.0016,31.6024,31.9021,503957.6374143,0
+EPR.US,D,20140219,000000,31.9076,32.078,31.6847,31.7977,570838.63352802,0
+EPR.US,D,20140220,000000,31.9479,32.1154,31.679,31.8168,489295.48222428,0
+EPR.US,D,20140221,000000,31.7852,32.0234,31.6082,31.7037,640108.46057073,0
+EPR.US,D,20140224,000000,31.7546,32.1651,31.7373,31.7708,453551.84183696,0
+EPR.US,D,20140225,000000,31.8868,32.2867,31.7708,32.078,590474.9073628,0
+EPR.US,D,20140226,000000,32.0417,32.4809,31.9909,32.3499,552288.09693525,0
+EPR.US,D,20140227,000000,32.2857,32.4761,32.1279,32.3776,612938.90494813,0
+EPR.US,D,20140228,000000,33.1162,33.3938,32.4809,33.0839,1134168.0198751,0
+EPR.US,D,20140303,000000,32.9412,33.2349,32.7537,33.0839,530538.86765938,0
+EPR.US,D,20140304,000000,33.3422,33.5785,33.1593,33.3277,916756.19080027,0
+EPR.US,D,20140305,000000,33.4188,33.4751,33.0839,33.3346,641163.89330837,0
+EPR.US,D,20140306,000000,33.3422,33.4934,33.0839,33.2972,592044.47169146,0
+EPR.US,D,20140307,000000,33.414,33.5833,32.8054,32.9863,590228.29139638,0
+EPR.US,D,20140310,000000,33.1011,33.3518,32.8752,33.0608,451058.51261713,0
+EPR.US,D,20140311,000000,33.009,33.1478,32.8178,32.9297,402744.7728227,0
+EPR.US,D,20140312,000000,32.8581,33.2024,32.8531,33.1842,289553.26915029,0
+EPR.US,D,20140313,000000,33.2933,33.3843,32.9174,33.3277,396797.77509009,0
+EPR.US,D,20140314,000000,33.2349,33.6781,33.2349,33.5288,327983.56059552,0
+EPR.US,D,20140317,000000,33.6073,33.8082,33.4072,33.4562,273010.14472484,0
+EPR.US,D,20140318,000000,33.4312,33.8236,33.2475,33.8188,582210.13753899,0
+EPR.US,D,20140319,000000,33.8236,34.0157,32.8636,32.9938,876966.376591,0
+EPR.US,D,20140320,000000,33.0006,33.079,32.6579,32.8952,551599.45319851,0
+EPR.US,D,20140321,000000,33.0263,33.5785,32.8952,33.1728,930372.31809882,0
+EPR.US,D,20140324,000000,33.3518,33.414,32.8455,33.1306,337556.64902085,0
+EPR.US,D,20140325,000000,33.2627,33.5709,33.0943,33.4072,295893.18045652,0
+EPR.US,D,20140326,000000,33.5288,33.5384,32.9938,32.9938,499508.10018964,0
+EPR.US,D,20140327,000000,32.9249,33.0551,32.612,32.8483,606757.831044,0
+EPR.US,D,20140328,000000,32.9086,33.194,32.8483,32.9546,414631.45340759,0
+EPR.US,D,20140331,000000,33.1498,33.5459,32.8005,33.3403,429676.07234214,0
+EPR.US,D,20140401,000000,33.3403,33.5595,33.059,33.5595,584731.68129735,0
+EPR.US,D,20140402,000000,33.5459,33.6073,33.2216,33.4007,392765.18604595,0
+EPR.US,D,20140403,000000,33.7193,33.7193,33.1767,33.4552,315376.88678664,0
+EPR.US,D,20140404,000000,33.6331,33.8379,33.323,33.5143,391381.62867501,0
+EPR.US,D,20140407,000000,33.4552,33.8734,33.4552,33.5785,339220.26181129,0
+EPR.US,D,20140408,000000,33.6408,33.81,33.5517,33.5947,360985.1658308,0
+EPR.US,D,20140409,000000,33.5785,33.6408,33.0216,33.4225,454984.51340458,0
+EPR.US,D,20140410,000000,33.5709,33.8734,33.1767,33.323,420097.75900227,0
+EPR.US,D,20140411,000000,33.1135,33.5344,33.1135,33.4225,524448.70726827,0
+EPR.US,D,20140414,000000,33.6714,33.6714,33.1498,33.4483,355272.24426969,0
+EPR.US,D,20140415,000000,33.4636,33.6331,33.1622,33.5231,302875.75625152,0
+EPR.US,D,20140416,000000,33.6408,33.7842,33.4062,33.6656,276865.08667452,0
+EPR.US,D,20140417,000000,33.5344,33.8734,33.4225,33.7976,546502.02657054,0
+EPR.US,D,20140421,000000,33.7269,33.9823,33.5785,33.7411,219004.3830275,0
+EPR.US,D,20140422,000000,33.7411,33.8799,33.5078,33.8502,392019.06824923,0
+EPR.US,D,20140423,000000,33.7106,33.9881,33.5384,33.8734,812850.40525332,0
+EPR.US,D,20140424,000000,33.9881,34.1211,33.746,33.9001,384564.16017956,0
+EPR.US,D,20140425,000000,33.8734,34.0712,33.5595,33.7269,445924.51158736,0
+EPR.US,D,20140428,000000,33.8483,34.0504,33.6484,34.0063,321858.91576845,0
+EPR.US,D,20140429,000000,34.0703,34.2225,33.6857,34.1326,434933.38135511,0
+EPR.US,D,20140430,000000,33.8292,33.8991,33.1001,33.66,659368.54055843,0
+EPR.US,D,20140501,000000,33.6349,33.8905,33.1135,33.3718,662421.98061723,0
+EPR.US,D,20140502,000000,33.3671,33.6532,33.0924,33.5957,544197.83925717,0
+EPR.US,D,20140505,000000,33.4407,33.6426,33.3192,33.4024,335199.16757914,0
+EPR.US,D,20140506,000000,33.3718,33.4234,32.9623,33.1001,425151.29634808,0
+EPR.US,D,20140507,000000,33.3059,33.748,33.2147,33.722,422521.07436722,0
+EPR.US,D,20140508,000000,33.6799,34.2828,33.5748,33.8991,763181.3226265,0
+EPR.US,D,20140509,000000,33.8178,34.1767,33.7068,33.9766,435694.12891255,0
+EPR.US,D,20140512,000000,34.1375,34.2675,33.9613,34.0628,490805.48252715,0
+EPR.US,D,20140513,000000,33.9985,34.2447,33.6915,33.8226,849510.49565147,0
+EPR.US,D,20140514,000000,33.8724,34.0504,33.6349,33.6799,590182.3121484,0
+EPR.US,D,20140515,000000,33.5748,33.6799,33.301,33.6226,813130.46067281,0
+EPR.US,D,20140516,000000,33.5404,34.0426,33.4646,33.8991,726866.07658818,0
+EPR.US,D,20140519,000000,33.9192,34.0426,33.5306,33.8349,551581.68848905,0
+EPR.US,D,20140520,000000,33.8483,34.0944,33.5622,33.701,637017.40112721,0
+EPR.US,D,20140521,000000,33.86,33.86,33.2972,33.4322,754495.42469055,0
+EPR.US,D,20140522,000000,33.414,33.5804,33.1575,33.234,424170.05739693,0
+EPR.US,D,20140523,000000,33.3603,33.6082,33.1949,33.5957,456866.52762291,0
+EPR.US,D,20140527,000000,33.8015,34.0102,33.7421,33.9518,399165.70636089,0
+EPR.US,D,20140528,000000,33.8694,33.9833,33.477,33.8581,474803.65924835,0
+EPR.US,D,20140529,000000,33.9881,34.0466,33.7747,34.0388,373119.50736499,0
+EPR.US,D,20140530,000000,34.084,34.3517,33.9738,34.0349,559154.67962742,0
+EPR.US,D,20140602,000000,34.2101,34.4521,34.1546,34.4475,744671.54036717,0
+EPR.US,D,20140603,000000,34.3938,34.7748,34.3297,34.6255,544465.35488177,0
+EPR.US,D,20140604,000000,34.5823,34.7375,34.4417,34.6522,385316.54787373,0
+EPR.US,D,20140605,000000,34.8265,35.1786,34.5823,35.1498,664232.93599776,0
+EPR.US,D,20140606,000000,35.2877,35.2877,34.9911,35.056,634492.72242012,0
+EPR.US,D,20140609,000000,34.9469,35.0962,34.5374,34.6255,452832.89359585,0
+EPR.US,D,20140610,000000,34.637,34.6465,34.214,34.4006,478926.11682264,0
+EPR.US,D,20140611,000000,34.3605,34.4417,34.1316,34.4062,434865.45746606,0
+EPR.US,D,20140612,000000,34.4378,34.5038,34.1355,34.482,376054.86435515,0
+EPR.US,D,20140613,000000,34.523,34.61,34.1355,34.5661,287244.90190526,0
+EPR.US,D,20140616,000000,34.4475,34.5823,34.2197,34.4006,453171.46805824,0
+EPR.US,D,20140617,000000,34.3344,34.482,34.1671,34.2743,399394.55761787,0
+EPR.US,D,20140618,000000,34.2437,34.5661,34.1594,34.479,404506.61400654,0
+EPR.US,D,20140619,000000,34.4915,34.8092,34.3462,34.6752,406149.3271388,0
+EPR.US,D,20140620,000000,34.701,35.1728,34.5823,35.1653,843823.69866307,0
+EPR.US,D,20140623,000000,35.2503,35.2571,34.7154,34.8456,370638.71794007,0
+EPR.US,D,20140624,000000,34.7748,35.124,34.722,35.0962,650726.53190461,0
+EPR.US,D,20140625,000000,34.9182,35.0809,34.7748,35.0024,524235.53075493,0
+EPR.US,D,20140626,000000,34.9202,35.0667,34.7881,35.0169,231458.48933174,0
+EPR.US,D,20140627,000000,34.8235,35.3718,34.817,35.3288,399405.00744695,0
+EPR.US,D,20140630,000000,35.4514,35.458,35.0169,35.4514,496724.26572125,0
+EPR.US,D,20140701,000000,35.5308,35.8877,35.3412,35.6914,493181.77366122,0
+EPR.US,D,20140702,000000,35.5805,35.6456,35.347,35.5308,372125.72861896,0
+EPR.US,D,20140703,000000,35.5938,35.6493,35.1317,35.3412,220587.53213398,0
+EPR.US,D,20140707,000000,35.4514,35.6092,35.3718,35.3987,391416.11311101,0
+EPR.US,D,20140708,000000,35.4437,35.881,35.3412,35.4895,417609.65469698,0
+EPR.US,D,20140709,000000,35.5048,35.5308,35.1698,35.3536,382009.17696812,0
+EPR.US,D,20140710,000000,35.1279,35.79,35.1279,35.6551,376170.857458,0
+EPR.US,D,20140711,000000,35.5509,35.7288,35.3718,35.5805,249982.9013518,0
+EPR.US,D,20140714,000000,35.8072,35.8742,35.5574,35.857,188525.36653351,0
+EPR.US,D,20140715,000000,35.8877,35.9412,35.6303,35.7854,226931.62337185,0
+EPR.US,D,20140716,000000,35.9107,35.9546,35.5871,35.7776,307357.68794634,0
+EPR.US,D,20140717,000000,35.6618,35.8341,35.5614,35.6169,246638.9560444,0
+EPR.US,D,20140718,000000,35.524,36.1633,35.524,36.1633,530996.57017332,0
+EPR.US,D,20140721,000000,35.9824,36.0771,35.7067,35.9107,251038.33408945,0
+EPR.US,D,20140722,000000,35.9546,36.2925,35.9107,36.0543,457808.05722351,0
+EPR.US,D,20140723,000000,36.1249,36.238,35.9777,36.1633,296567.19443255,0
+EPR.US,D,20140724,000000,36.2819,38.5718,35.8006,38.5718,1255872.9993036,0
+EPR.US,D,20140725,000000,36.2436,36.7901,34.326,34.9996,2188147.1862959,0
+EPR.US,D,20140728,000000,35.102,35.2062,34.881,35.1698,815595.57535412,0
+EPR.US,D,20140729,000000,35.2666,35.684,35.1786,35.5145,835827.48944676,0
+EPR.US,D,20140730,000000,35.5728,35.6686,34.5747,34.9814,522717.17058879,0
+EPR.US,D,20140731,000000,34.7508,34.8186,34.325,34.3738,668640.67390608,0
+EPR.US,D,20140801,000000,34.4408,34.6119,34.2552,34.3738,380972.55392284,0
+EPR.US,D,20140804,000000,34.3068,34.4368,34.0044,34.3452,553649.70966512,0
+EPR.US,D,20140805,000000,34.3786,34.6772,34.2168,34.4131,326062.88200958,0
+EPR.US,D,20140806,000000,34.3517,34.6322,34.3068,34.479,281065.91796695,0
+EPR.US,D,20140807,000000,34.4885,34.7461,34.3394,34.4368,399011.04889042,0
+EPR.US,D,20140808,000000,34.5787,34.7643,34.4131,34.6972,294618.30130807,0
+EPR.US,D,20140811,000000,34.8378,35.1116,34.6427,34.79,345046.0415265,0
+EPR.US,D,20140812,000000,34.8322,35.1402,34.7039,34.79,329897.96928401,0
+EPR.US,D,20140813,000000,34.9509,35.2141,34.9385,35.1661,459924.14761336,0
+EPR.US,D,20140814,000000,35.2885,35.346,35.1661,35.3202,378274.40805293,0
+EPR.US,D,20140815,000000,35.5431,35.684,35.2141,35.4964,724709.23186491,0
+EPR.US,D,20140818,000000,35.7222,35.8752,35.3805,35.858,339991.4591978,0
+EPR.US,D,20140819,000000,35.9058,35.9385,35.7499,35.8886,433657.45722377,0
+EPR.US,D,20140820,000000,35.9307,36.3268,35.6686,36.2856,386660.39589415,0
+EPR.US,D,20140821,000000,36.3547,36.4579,36.2552,36.3815,358619.32452581,0
+EPR.US,D,20140822,000000,36.348,36.348,35.8752,35.9709,331922.10117789,0
+EPR.US,D,20140825,000000,36.1258,36.2446,35.9107,36.2408,546777.90205841,0
+EPR.US,D,20140826,000000,36.3547,36.4398,36.2446,36.2945,361927.74041432,0
+EPR.US,D,20140827,000000,36.3844,36.4312,36.1451,36.3134,240409.81292647,0
+EPR.US,D,20140828,000000,36.2762,36.4045,36.079,36.3431,310425.75776588,0
+EPR.US,D,20140829,000000,36.2896,36.5222,36.1757,36.4742,292266.04478091,0
+EPR.US,D,20140902,000000,36.5739,36.7192,36.3431,36.4436,475379.44483098,0
+EPR.US,D,20140903,000000,36.5739,36.5863,36.3519,36.5413,234003.02271408,0
+EPR.US,D,20140904,000000,36.4742,36.5863,36.2321,36.3957,360915.15197591,0
+EPR.US,D,20140905,000000,36.3346,36.8361,36.3346,36.7948,338766.73922896,0
+EPR.US,D,20140908,000000,36.857,36.857,36.5355,36.6686,251276.5901926,0
+EPR.US,D,20140909,000000,36.6206,36.6877,36.2465,36.3519,310131.07258567,0
+EPR.US,D,20140910,000000,36.237,36.2638,35.8944,36.0637,383931.94551989,0
+EPR.US,D,20140911,000000,36.0752,36.2762,35.9116,36.2025,644077.30565744,0
+EPR.US,D,20140912,000000,36.0234,36.079,34.6934,35.0369,549048.64991871,0
+EPR.US,D,20140915,000000,35.0303,35.3049,34.7268,34.8072,330690.0663287,0
+EPR.US,D,20140916,000000,34.8205,35.1901,34.7471,35.0781,345739.91017779,0
+EPR.US,D,20140917,000000,35.1078,35.4703,34.9776,35.015,782404.8282124,0
+EPR.US,D,20140918,000000,33.8283,34.0349,33.3365,33.5098,5852280.4817892,0
+EPR.US,D,20140919,000000,33.5689,33.6704,33.2933,33.4398,1265149.3125828,0
+EPR.US,D,20140922,000000,33.3814,33.501,33.2982,33.325,726915.19078489,0
+EPR.US,D,20140923,000000,33.2216,33.389,32.8522,32.9986,766623.4963273,0
+EPR.US,D,20140924,000000,33.08,33.4398,32.8379,33.1385,702198.21004869,0
+EPR.US,D,20140925,000000,33.0839,33.1488,32.744,32.7698,514218.32459346,0
+EPR.US,D,20140926,000000,32.6877,32.948,32.4972,32.9412,1326135.5601094,0
+EPR.US,D,20140929,000000,32.7527,32.8273,32.5049,32.7413,471829.63789058,0
+EPR.US,D,20140930,000000,32.8427,32.9095,32.3832,32.6686,1091001.8658884,0
+EPR.US,D,20141001,000000,32.7191,32.8341,32.4665,32.6178,535163.96201267,0
+EPR.US,D,20141002,000000,32.5785,32.8138,32.1671,32.5182,450858.92088159,0
+EPR.US,D,20141003,000000,32.8734,32.8734,32.3767,32.7317,353993.18518961,0
+EPR.US,D,20141006,000000,33.1603,33.6207,33.0283,33.1162,555792.96961055,0
+EPR.US,D,20141007,000000,33.0283,33.3459,32.9603,32.9671,547746.60121464,0
+EPR.US,D,20141008,000000,32.9956,33.7891,32.9212,33.7823,481237.61901636,0
+EPR.US,D,20141009,000000,33.8035,34.0426,33.4446,33.5098,630930.37568483,0
+EPR.US,D,20141010,000000,33.6522,34.3058,33.6522,33.8502,590028.69966085,0
+EPR.US,D,20141013,000000,34.0177,34.5336,33.9805,34.1231,625883.10823648,0
+EPR.US,D,20141014,000000,34.2447,34.9958,34.1231,34.6656,703835.69826641,0
+EPR.US,D,20141015,000000,34.5689,34.8408,33.3633,33.9296,1570059.6505573,0
+EPR.US,D,20141016,000000,33.657,34.6561,33.5315,34.4599,565520.71550636,0
+EPR.US,D,20141017,000000,34.7144,34.8102,34.2054,34.2848,560360.58990389,0
+EPR.US,D,20141020,000000,34.2924,34.9449,34.2779,34.9365,472806.69691009,0
+EPR.US,D,20141021,000000,34.9814,35.6092,34.881,35.4828,532873.3594771,0
+EPR.US,D,20141022,000000,35.5708,35.8447,35.4216,35.5135,409820.35209657,0
+EPR.US,D,20141023,000000,35.6973,35.8025,35.3824,35.4388,516880.94104447,0
+EPR.US,D,20141024,000000,35.5135,35.6303,35.1871,35.3183,389778.62489328,0
+EPR.US,D,20141027,000000,35.2695,35.7642,35.167,35.7509,423137.61428328,0
+EPR.US,D,20141028,000000,35.8275,36.0332,35.4647,36.0332,540336.62741003,0
+EPR.US,D,20141029,000000,36.1451,36.4159,34.8245,35.3412,983395.79586213,0
+EPR.US,D,20141030,000000,35.3346,36.0637,34.2408,36.0495,595218.08478476,0
+EPR.US,D,20141031,000000,36.3375,36.3738,35.9709,36.346,474163.08472541,0
+EPR.US,D,20141103,000000,36.479,36.8829,36.3662,36.8361,463997.49099092,0
+EPR.US,D,20141104,000000,36.6867,36.8897,36.5404,36.8216,383016.54049198,0
+EPR.US,D,20141105,000000,36.9268,37.082,36.4331,36.7001,342523.45278523,0
+EPR.US,D,20141106,000000,36.7661,36.8283,36.4159,36.5268,519927.06622293,0
+EPR.US,D,20141107,000000,36.5404,36.8762,36.1174,36.6743,824410.00618782,0
+EPR.US,D,20141110,000000,37.0006,37.4438,36.7547,37.239,1050131.5393515,0
+EPR.US,D,20141111,000000,37.1978,37.5615,37.0523,37.2589,716559.41016106,0
+EPR.US,D,20141112,000000,37.2533,37.2533,36.6169,36.6618,629361.85633908,0
+EPR.US,D,20141113,000000,36.6349,37.0054,36.6349,36.7547,345965.62648605,0
+EPR.US,D,20141114,000000,36.7776,36.9268,36.2474,36.2772,583363.79867004,0
+EPR.US,D,20141117,000000,36.2705,36.5404,36.1288,36.2905,584130.81612492,0
+EPR.US,D,20141118,000000,36.479,36.6743,36.2905,36.3815,580538.16488529,0
+EPR.US,D,20141119,000000,36.3882,36.5567,35.9929,36.0313,566517.62920112,0
+EPR.US,D,20141120,000000,35.8484,36.1326,35.8303,36.0849,547165.59071748,0
+EPR.US,D,20141121,000000,36.4638,36.479,35.9652,36.0637,587014.96895255,0
+EPR.US,D,20141124,000000,36.1174,36.3154,36.0849,36.233,614094.65604501,0
+EPR.US,D,20141125,000000,36.438,36.4571,36.1412,36.215,692286.54716099,0
+EPR.US,D,20141126,000000,36.281,36.679,36.2455,36.6196,443214.87090546,0
+EPR.US,D,20141128,000000,36.6265,37.1604,36.4455,36.4571,401068.62023738,0
+EPR.US,D,20141201,000000,36.2752,36.5977,36.215,36.2876,529648.54222127,0
+EPR.US,D,20141202,000000,36.3584,36.5557,36.148,36.5557,357258.75677886,0
+EPR.US,D,20141203,000000,36.7422,36.816,36.4188,36.6743,316972.57568802,0
+EPR.US,D,20141204,000000,36.6112,37.0255,36.5307,36.9508,387799.42726446,0
+EPR.US,D,20141205,000000,36.8417,36.9949,36.3709,36.7537,562950.0575513,0
+EPR.US,D,20141208,000000,36.7069,37.1996,35.8131,36.4992,504495.8036122,0
+EPR.US,D,20141209,000000,36.2217,36.7268,36.2217,36.7268,700599.3861986,0
+EPR.US,D,20141210,000000,36.6265,36.8026,36.2562,36.4455,421291.12948385,0
+EPR.US,D,20141211,000000,36.5068,36.6265,36.281,36.6265,313486.51270506,0
+EPR.US,D,20141212,000000,36.4696,36.6265,36.2676,36.3059,578938.29605229,0
+EPR.US,D,20141215,000000,36.3957,36.4244,35.6923,35.7538,463751.92000742,0
+EPR.US,D,20141216,000000,35.8637,36.5193,35.7077,36.2455,560418.06396386,0
+EPR.US,D,20141217,000000,36.3709,37.5337,35.9957,37.2676,1151648.4939694,0
+EPR.US,D,20141218,000000,37.4667,37.482,36.8762,37.3632,696539.62759883,0
+EPR.US,D,20141219,000000,37.592,38.0696,37.5337,37.838,1882180.370601,0
+EPR.US,D,20141222,000000,37.8235,38.2571,37.8235,38.1403,520069.18389849,0
+EPR.US,D,20141223,000000,38.3413,38.3413,37.8704,38.0944,418674.49228082,0
+EPR.US,D,20141224,000000,38.0609,38.1403,37.7939,38.0944,259979.20785509,0
+EPR.US,D,20141226,000000,38.2867,38.4303,38.1001,38.1949,340741.75692614,0
+EPR.US,D,20141229,000000,38.4455,38.7347,38.2438,38.6542,439661.92901636,0
+EPR.US,D,20141230,000000,38.5777,38.7605,38.3031,38.4676,422142.79055433,0
+EPR.US,D,20141231,000000,38.5289,38.7938,37.6197,37.7108,322120.16149558,0
+EPR.US,D,20150102,000000,37.9403,38.4322,37.8437,38.3661,303847.59035649,0
+EPR.US,D,20150105,000000,38.2791,38.5452,37.9634,38.4389,477806.94012755,0
+EPR.US,D,20150106,000000,38.5001,38.8321,38.3873,38.7347,577281.99814221,0
+EPR.US,D,20150107,000000,38.816,39.6475,38.6178,39.5929,448910.02775712,0
+EPR.US,D,20150108,000000,39.7586,39.9471,39.3155,39.7508,485764.48497625,0
+EPR.US,D,20150109,000000,39.7021,39.7739,39.4122,39.4945,330337.90708852,0
+EPR.US,D,20150112,000000,39.6514,40.2074,39.5441,40.1145,356374.70123823,0
+EPR.US,D,20150113,000000,40.3011,40.3011,39.4179,39.9032,545404.79451656,0
+EPR.US,D,20150114,000000,39.6514,40.0648,39.6064,40.0447,520361.7791129,0
+EPR.US,D,20150115,000000,40.1413,40.4572,40.06,40.4141,479353.51483223,0
+EPR.US,D,20150116,000000,40.2455,41.0648,40.1825,40.991,463167.77456153,0
+EPR.US,D,20150120,000000,41.108,41.3701,40.7069,40.8819,393120.48023488,0
+EPR.US,D,20150121,000000,40.7518,41.3901,40.5765,41.2237,429282.11378563,0
+EPR.US,D,20150122,000000,41.5356,42.2868,41.2982,42.2868,558397.06701871,0
+EPR.US,D,20150123,000000,42.2868,42.3624,41.9586,42.1127,355677.69763822,0
+EPR.US,D,20150126,000000,42.0073,42.9653,41.815,42.8963,459605.42782624,0
+EPR.US,D,20150127,000000,42.7596,43.0265,42.5826,42.9108,308987.86128371,0
+EPR.US,D,20150128,000000,42.9117,43.2303,42.552,42.6228,390892.57667381,0
+EPR.US,D,20150129,000000,42.7107,42.9816,42.46,42.9757,376845.91641693,0
+EPR.US,D,20150130,000000,42.6973,43.217,42.6973,42.7672,898918.33255114,0
+EPR.US,D,20150202,000000,42.7463,43.0561,41.3519,42.5404,594950.56916017,0
+EPR.US,D,20150203,000000,42.4955,42.7817,42.262,42.7528,619881.77139261,0
+EPR.US,D,20150204,000000,42.7364,42.8552,42.0341,42.2495,694529.08048277,0
+EPR.US,D,20150205,000000,42.3691,43.0839,42.2572,42.9998,551881.59858383,0
+EPR.US,D,20150206,000000,43.0065,43.0065,41.1911,41.4063,855714.55917959,0
+EPR.US,D,20150209,000000,41.2868,41.6246,40.7165,40.7651,476087.94324298,0
+EPR.US,D,20150210,000000,40.4676,40.4676,39.5758,40.3911,762046.47118781,0
+EPR.US,D,20150211,000000,40.3844,40.6743,40.0495,40.4935,357120.81903494,0
+EPR.US,D,20150212,000000,40.616,40.8188,40.4935,40.7423,373076.66306576,0
+EPR.US,D,20150213,000000,40.7347,40.7498,40.1509,40.5489,306822.65669716,0
+EPR.US,D,20150217,000000,40.4465,41.0495,40.439,40.6801,371343.03642045,0
+EPR.US,D,20150218,000000,40.7577,40.8591,40.2678,40.8303,512264.20655444,0
+EPR.US,D,20150219,000000,40.6667,40.8256,40.0868,40.1096,255698.95786162,0
+EPR.US,D,20150220,000000,40.0907,40.7251,40.081,40.616,384501.46120506,0
+EPR.US,D,20150223,000000,40.7097,41.2381,40.6093,41.1518,440133.21630812,0
+EPR.US,D,20150224,000000,40.994,41.0991,40.1375,40.5088,401255.672178,0
+EPR.US,D,20150225,000000,40.0486,40.8389,38.724,40.081,673012.88239549,0
+EPR.US,D,20150226,000000,39.8687,40.1854,39.5825,39.8141,656339.1351065,0
+EPR.US,D,20150227,000000,39.9633,40.4055,39.6399,40.304,526240.85295646,0
+EPR.US,D,20150302,000000,40.4122,41.0293,39.8821,40.0486,453357.47501596,0
+EPR.US,D,20150303,000000,39.9633,40.2312,39.5337,39.9931,367535.11870165,0
+EPR.US,D,20150304,000000,39.9586,40.1164,39.3452,39.4887,255208.86087751,0
+EPR.US,D,20150305,000000,39.6925,39.9223,39.4535,39.4887,252034.20280131,0
+EPR.US,D,20150306,000000,38.9088,38.9088,37.4187,37.8121,845562.55022291,0
+EPR.US,D,20150309,000000,38.0926,38.4897,38.0227,38.3423,405225.56224763,0
+EPR.US,D,20150310,000000,38.2993,38.7154,38.2016,38.6773,472733.54810649,0
+EPR.US,D,20150311,000000,38.8351,38.8742,38.3758,38.6245,624102.45736029,0
+EPR.US,D,20150312,000000,38.8563,39.4246,38.6935,39.0196,868727.73133991,0
+EPR.US,D,20150313,000000,39.0265,39.3997,38.4897,38.8599,348617.79310797,0
+EPR.US,D,20150316,000000,38.902,39.59,38.7212,39.1844,324087.86431242,0
+EPR.US,D,20150317,000000,39.1203,39.4246,38.8044,39.2475,437766.33002022,0
+EPR.US,D,20150318,000000,39.0733,40.2312,38.8409,39.9854,572189.7964288,0
+EPR.US,D,20150319,000000,39.8063,40.2426,39.6017,39.8409,413553.03104597,0
+EPR.US,D,20150320,000000,39.9519,40.8515,39.8821,40.8158,1230054.6065818,0
+EPR.US,D,20150323,000000,40.7528,41.0772,40.5442,40.6897,345434.77516849,0
+EPR.US,D,20150324,000000,40.5231,40.6638,40.0657,40.1096,455628.22287625,0
+EPR.US,D,20150325,000000,40.0907,40.4122,39.2534,39.4771,598224.50061268,0
+EPR.US,D,20150326,000000,39.4189,39.6399,39.0131,39.2792,228880.51649632,0
+EPR.US,D,20150327,000000,39.4332,39.659,39.1911,39.4505,380873.28054653,0
+EPR.US,D,20150330,000000,39.6429,40.0802,39.4551,40.0514,400449.99035551,0
+EPR.US,D,20150331,000000,39.9413,40.1155,39.659,39.8609,310443.52247533,0
+EPR.US,D,20150401,000000,39.9911,40.2372,39.551,39.9135,362343.64361191,0
+EPR.US,D,20150402,000000,39.8466,40.3997,39.8399,40.3184,245030.72734811,0
+EPR.US,D,20150406,000000,40.3223,40.9701,40.3223,40.5884,279211.07330426,0
+EPR.US,D,20150407,000000,40.6303,40.6963,39.7739,39.7998,256879.7885483,0
+EPR.US,D,20150408,000000,39.9338,39.9338,39.4858,39.6753,378614.02749822,0
+EPR.US,D,20150409,000000,39.5604,39.6429,38.3814,38.4131,661301.75893926,0
+EPR.US,D,20150410,000000,38.8187,39.171,38.6456,38.8464,444278.66350637,0
+EPR.US,D,20150413,000000,38.9317,39.4733,38.8647,39.057,324702.31426264,0
+EPR.US,D,20150414,000000,39.2657,39.7873,39.2657,39.4858,398641.12494078,0
+EPR.US,D,20150415,000000,39.4858,39.5805,39.0131,39.0531,310921.07966455,0
+EPR.US,D,20150416,000000,39.0457,39.5431,38.8464,39.4112,270941.07856591,0
+EPR.US,D,20150417,000000,39.1576,39.4112,38.9776,39.2294,403161.72100323,0
+EPR.US,D,20150420,000000,39.328,39.5692,39.1854,39.2886,277405.34283826,0
+EPR.US,D,20150421,000000,39.4112,39.792,39.2495,39.3881,277042.73376899,0
+EPR.US,D,20150422,000000,39.4733,39.5988,39.1499,39.2495,233217.19556685,0
+EPR.US,D,20150423,000000,39.1911,39.5366,39.171,39.4551,222443.42177958,0
+EPR.US,D,20150424,000000,39.4551,39.7317,39.3097,39.5766,261328.28079004,0
+EPR.US,D,20150427,000000,39.6753,39.9338,39.1576,39.3825,307127.79170646,0
+EPR.US,D,20150428,000000,39.3634,39.8341,39.237,39.7058,567945.07585421,0
+EPR.US,D,20150429,000000,40.3127,40.3729,39.237,39.2428,573718.60642402,0
+EPR.US,D,20150430,000000,38.8331,39.1384,38.369,38.4916,872336.05732316,0
+EPR.US,D,20150501,000000,38.5546,39.0696,38.4838,38.6981,465831.43599544,0
+EPR.US,D,20150504,000000,38.7221,39.2045,38.7049,39.057,755465.16882969,0
+EPR.US,D,20150505,000000,38.9088,38.9835,38.3067,38.6063,547044.3727001,0
+EPR.US,D,20150506,000000,38.5183,38.7527,38.2694,38.4389,430390.8406516,0
+EPR.US,D,20150507,000000,38.4322,39.0877,38.3557,39.0457,499241.62954797,0
+EPR.US,D,20150508,000000,39.457,40.0514,39.304,39.3346,466136.57100475,0
+EPR.US,D,20150511,000000,39.2101,39.5538,38.6514,38.8026,500146.58474679,0
+EPR.US,D,20150512,000000,38.5546,38.8543,38.2447,38.84,413357.61924206,0
+EPR.US,D,20150513,000000,39.0638,39.3413,38.3423,38.4217,356601.46252938,0
+EPR.US,D,20150514,000000,38.6427,39.2428,38.5546,39.237,245874.02855533,0
+EPR.US,D,20150515,000000,39.3289,39.7117,39.304,39.6484,400553.44366345,0
+EPR.US,D,20150518,000000,39.4436,39.6389,39.1968,39.5471,421188.72115881,0
+EPR.US,D,20150519,000000,39.4945,39.7356,39.2225,39.7011,453136.98362224,0
+EPR.US,D,20150520,000000,39.8791,40.0447,39.6082,39.7117,342819.18294837,0
+EPR.US,D,20150521,000000,39.8973,39.8973,39.0915,39.3193,430326.05171127,0
+EPR.US,D,20150522,000000,39.1058,39.4945,39.0457,39.2428,303115.05733759,0
+EPR.US,D,20150526,000000,39.2045,39.237,38.524,38.8091,453782.78305973,0
+EPR.US,D,20150527,000000,38.949,39.3231,38.7691,39.2801,391116.20301624,0
+EPR.US,D,20150528,000000,39.2475,39.4678,39.1106,39.2475,445713.42503983,0
+EPR.US,D,20150529,000000,39.2141,39.3336,38.659,38.6916,651070.33128153,0
+EPR.US,D,20150601,000000,38.8409,39.1249,38.7001,39.0341,571031.95536612,0
+EPR.US,D,20150602,000000,38.8474,39.0083,38.659,38.9088,445226.46300444,0
+EPR.US,D,20150603,000000,38.8868,39.0723,38.3547,38.4035,410349.11344832,0
+EPR.US,D,20150604,000000,38.2447,38.4092,38.0474,38.1796,501266.80642475,0
+EPR.US,D,20150605,000000,37.8561,37.9701,37.4618,37.7862,414523.82016801,0
+EPR.US,D,20150608,000000,37.8045,38.1193,37.4944,37.8628,317182.61725263,0
+EPR.US,D,20150609,000000,37.8494,37.9279,37.4035,37.5307,319709.38592553,0
+EPR.US,D,20150610,000000,37.6044,38.0474,37.235,37.7366,424640.29970578,0
+EPR.US,D,20150611,000000,37.8713,38.1125,37.7452,38.0474,307374.40767288,0
+EPR.US,D,20150612,000000,37.9701,37.9987,37.6638,37.791,333137.41630054,0
+EPR.US,D,20150615,000000,37.7173,37.7749,37.369,37.5259,289465.49058597,0
+EPR.US,D,20150616,000000,37.569,37.7232,37.3853,37.569,592493.81434213,0
+EPR.US,D,20150617,000000,37.6897,38.04,37.483,38.0073,497690.87491167,0
+EPR.US,D,20150618,000000,38.1125,38.6811,38.1069,38.5807,463859.553247,0
+EPR.US,D,20150619,000000,38.5403,38.6743,38.1069,38.6667,866006.59584601,0
+EPR.US,D,20150622,000000,38.7135,38.8101,38.1853,38.2447,484577.38439213,0
+EPR.US,D,20150623,000000,38.1853,38.5728,37.837,38.0177,425906.81899096,0
+EPR.US,D,20150624,000000,38.0177,38.2132,37.9518,38.0149,595920.31329931,0
+EPR.US,D,20150625,000000,38.059,38.059,37.6236,37.6819,492775.27530979,0
+EPR.US,D,20150626,000000,37.748,37.9299,37.4349,37.698,850077.92137081,0
+EPR.US,D,20150629,000000,37.706,38.1595,37.0734,37.1125,428298.78486866,0
+EPR.US,D,20150630,000000,37.2857,37.3011,36.8952,36.949,400610.91772342,0
+EPR.US,D,20150701,000000,37.1059,37.6705,36.8907,37.6705,488040.4577511,0
+EPR.US,D,20150702,000000,37.9959,38.4743,37.4771,37.5383,310291.99995358,0
+EPR.US,D,20150706,000000,37.3622,37.7823,37.3622,37.6456,529407.1511694,0
+EPR.US,D,20150707,000000,37.7393,38.4445,36.9298,38.234,516355.31464148,0
+EPR.US,D,20150708,000000,38.0916,38.3949,37.9892,38.2915,615394.61478325,0
+EPR.US,D,20150709,000000,38.4992,38.5069,37.592,37.6599,941107.42751848,0
+EPR.US,D,20150710,000000,37.8523,38.2667,37.5383,37.9231,807975.55998488,0
+EPR.US,D,20150713,000000,38.0035,38.458,37.6647,37.8121,546602.34492977,0
+EPR.US,D,20150714,000000,37.8839,38.036,37.4102,37.4627,1134084.4212425,0
+EPR.US,D,20150715,000000,37.4102,38.0982,37.2685,37.9892,578961.28567627,0
+EPR.US,D,20150716,000000,38.1108,38.4265,37.9815,38.2428,606056.64751236,0
+EPR.US,D,20150717,000000,38.2551,38.3336,37.8753,37.9892,323481.77422545,0
+EPR.US,D,20150720,000000,38.0168,38.0437,37.7306,37.9671,316071.80042083,0
+EPR.US,D,20150721,000000,38.1173,38.3126,37.9048,38.0503,442386.19945897,0
+EPR.US,D,20150722,000000,37.9365,38.3269,37.9365,38.1108,306434.96803809,0
+EPR.US,D,20150723,000000,38.1461,38.234,37.3853,37.5843,387238.27144257,0
+EPR.US,D,20150724,000000,37.4313,37.8254,37.3336,37.5843,352697.40638298,0
+EPR.US,D,20150727,000000,37.9117,38.234,37.698,38.1108,339945.47994983,0
+EPR.US,D,20150728,000000,38.1039,38.4187,37.8121,38.2915,570029.81675681,0
+EPR.US,D,20150729,000000,38.2275,38.5595,37.8657,38.4294,392539.46973771,0
+EPR.US,D,20150730,000000,38.3279,38.4543,37.9959,38.1108,274870.21430208,0
+EPR.US,D,20150731,000000,38.3768,38.8351,38.2619,38.7318,438406.90454318,0
+EPR.US,D,20150803,000000,38.7585,38.9872,38.6111,38.9585,247343.27452478,0
+EPR.US,D,20150804,000000,38.9221,39.1911,38.7461,38.8973,268677.64558596,0
+EPR.US,D,20150805,000000,38.6407,38.9423,38.0035,38.2619,569207.41520776,0
+EPR.US,D,20150806,000000,38.1317,38.1317,37.3443,38.0513,498061.84384419,0
+EPR.US,D,20150807,000000,37.8188,38.0847,37.4285,37.9164,436929.29871047,0
+EPR.US,D,20150810,000000,37.9815,38.1461,37.4733,37.6638,457132.99826459,0
+EPR.US,D,20150811,000000,37.6102,38.2275,37.4733,37.9815,368568.60679822,0
+EPR.US,D,20150812,000000,37.883,38.036,37.5241,37.9892,386939.40633071,0
+EPR.US,D,20150813,000000,37.9108,38.3768,37.548,38.0168,434129.78949844,0
+EPR.US,D,20150814,000000,37.8054,38.2551,37.704,38.2206,271772.88496111,0
+EPR.US,D,20150817,000000,38.2495,38.6476,37.9039,38.5432,308347.28676074,0
+EPR.US,D,20150818,000000,38.2983,38.4161,38.1173,38.3863,496943.71213203,0
+EPR.US,D,20150819,000000,38.1595,38.2848,37.793,38.0168,421441.60702269,0
+EPR.US,D,20150820,000000,37.7758,38.0743,37.6638,37.7288,336507.48618065,0
+EPR.US,D,20150821,000000,37.2973,37.637,36.7499,37.2513,553275.60578383,0
+EPR.US,D,20150824,000000,36.6226,36.8216,35.2618,35.5728,734979.32389026,0
+EPR.US,D,20150825,000000,36.1891,36.3853,34.3517,34.3748,529390.43144285,0
+EPR.US,D,20150826,000000,34.925,35.2398,34.4446,35.1422,400504.32946674,0
+EPR.US,D,20150827,000000,35.1843,36.1653,35.0024,35.683,652671.24509745,0
+EPR.US,D,20150828,000000,35.7135,35.7776,35.3805,35.5402,367533.02873585,0
+EPR.US,D,20150831,000000,35.4533,35.6667,34.6581,34.7126,803231.33758002,0
+EPR.US,D,20150901,000000,34.2064,34.6207,33.9365,34.1355,469127.31208904,0
+EPR.US,D,20150902,000000,34.4772,34.5182,34.1737,34.5097,502839.50570215,0
+EPR.US,D,20150903,000000,34.6065,34.6828,34.2924,34.4188,357856.48700255,0
+EPR.US,D,20150904,000000,34.1077,34.3125,33.5891,33.8139,330442.40537936,0
+EPR.US,D,20150908,000000,34.1144,34.4368,33.9143,34.2645,368703.40959342,0
+EPR.US,D,20150909,000000,34.5097,34.5182,33.8015,33.9365,408874.64256433,0
+EPR.US,D,20150910,000000,33.8665,34.3642,33.8388,33.9518,303697.11281765,0
+EPR.US,D,20150911,000000,33.9566,34.6513,33.879,34.5643,252157.51078452,0
+EPR.US,D,20150914,000000,34.5832,34.6828,34.3479,34.3776,222976.36306296,0
+EPR.US,D,20150915,000000,34.3354,34.6972,34.1144,34.5402,265486.2677832,0
+EPR.US,D,20150916,000000,34.5345,35.08,34.3546,34.8294,391133.96772569,0
+EPR.US,D,20150917,000000,35.4895,36.0771,35.0024,35.3613,738073.51828251,0
+EPR.US,D,20150918,000000,35.012,35.9709,34.8954,35.437,764965.10845142,0
+EPR.US,D,20150921,000000,35.5929,36.017,35.5604,35.925,354039.16443758,0
+EPR.US,D,20150922,000000,35.7776,35.9786,35.5116,35.6408,482467.56389975,0
+EPR.US,D,20150923,000000,35.791,36.0839,35.6331,35.9536,299611.22964518,0
+EPR.US,D,20150924,000000,35.925,36.1814,35.5471,35.6408,582247.75692371,0
+EPR.US,D,20150925,000000,35.5604,36.2168,35.1988,35.9402,706468.01021308,0
+EPR.US,D,20150928,000000,36.0561,36.2828,34.9135,35.1327,363015.56762212,0
+EPR.US,D,20150929,000000,35.1154,35.41,34.9135,35.1958,339912.04049675,0
+EPR.US,D,20150930,000000,35.3394,35.5461,35.102,35.3786,589157.18391511,0
+EPR.US,D,20151001,000000,35.3661,36.3565,35.1327,35.3728,650817.44541765,0
+EPR.US,D,20151002,000000,35.2627,35.4885,34.884,35.4647,505347.46468269,0
+EPR.US,D,20151005,000000,35.6054,36.214,35.4273,36.1977,355198.05048317,0
+EPR.US,D,20151006,000000,36.1431,36.4082,35.9269,35.9891,295889.00052489,0
+EPR.US,D,20151007,000000,36.0762,36.4513,35.9269,36.4302,464098.85433306,0
+EPR.US,D,20151008,000000,36.3565,37.1098,36.3317,37.0399,632888.67365547,0
+EPR.US,D,20151009,000000,36.904,36.9106,36.567,36.8952,487269.26036458,0
+EPR.US,D,20151012,000000,36.9996,37.7183,36.8628,37.4868,473496.38562975,0
+EPR.US,D,20151013,000000,37.327,37.4503,36.9996,37.0562,393258.41797879,0
+EPR.US,D,20151014,000000,37.15,37.5615,36.8743,36.9795,549948.38020298,0
+EPR.US,D,20151015,000000,37.0608,37.5968,36.858,37.5891,395298.2246163,0
+EPR.US,D,20151016,000000,37.6753,38.2063,37.4438,38.0724,780832.12893501,0
+EPR.US,D,20151019,000000,38.0149,38.3442,37.9528,38.3374,249719.56565884,0
+EPR.US,D,20151020,000000,38.2629,38.6773,38.1843,38.6226,363087.67144282,0
+EPR.US,D,20151021,000000,38.6694,38.7164,38.3795,38.4169,393258.41797879,0
+EPR.US,D,20151022,000000,38.6389,38.9357,38.3929,38.8265,368481.8732168,0
+EPR.US,D,20151023,000000,38.8265,39.082,38.4169,38.8265,486692.42979907,0
+EPR.US,D,20151026,000000,38.9098,38.9604,38.506,38.924,306091.16866116,0
+EPR.US,D,20151027,000000,38.924,39.1012,38.4982,38.6773,354194.86689097,0
+EPR.US,D,20151028,000000,38.1307,38.9527,37.9192,38.8101,499370.16244571,0
+EPR.US,D,20151029,000000,39.3595,40.0734,38.9604,39.2169,475904.02625107,0
+EPR.US,D,20151030,000000,39.2495,39.3537,38.8265,38.9767,392526.92994281,0
+EPR.US,D,20151102,000000,39.0122,39.5318,38.7164,39.4687,494926.89511851,0
+EPR.US,D,20151103,000000,39.5184,39.6915,39.082,39.5538,469343.62355112,0
+EPR.US,D,20151104,000000,39.7117,39.9002,39.2495,39.3738,832405.17042123,0
+EPR.US,D,20151105,000000,39.3595,39.727,39.1097,39.6676,500537.40835457,0
+EPR.US,D,20151106,000000,39.3537,39.5232,38.1241,38.3299,661168.00112696,0
+EPR.US,D,20151109,000000,38.0916,38.172,37.1565,37.4914,885171.58238901,0
+EPR.US,D,20151110,000000,37.5231,37.9001,37.4503,37.726,540330.35751258,0
+EPR.US,D,20151111,000000,37.8208,37.9403,37.4255,37.8274,422554.5138203,0
+EPR.US,D,20151112,000000,37.7316,38.1173,37.3547,37.4992,376639.00980105,0
+EPR.US,D,20151113,000000,37.4733,37.8073,37.0265,37.081,347930.19435414,0
+EPR.US,D,20151116,000000,37.2676,37.706,37.081,37.706,350402.62391579,0
+EPR.US,D,20151117,000000,37.637,38.0092,37.5537,37.6828,477219.65973296,0
+EPR.US,D,20151118,000000,37.5968,37.971,37.2743,37.9337,319794.02954113,0
+EPR.US,D,20151119,000000,37.9471,38.4897,37.8925,38.4303,356090.4658871,0
+EPR.US,D,20151120,000000,38.5393,38.8599,38.4513,38.6896,493684.41044023,0
+EPR.US,D,20151123,000000,38.6542,38.8197,38.506,38.6694,336121.8874874,0
+EPR.US,D,20151124,000000,38.4121,38.6313,38.172,38.5298,408413.80510166,0
+EPR.US,D,20151125,000000,38.4838,38.8064,38.3001,38.7135,260805.78933577,0
+EPR.US,D,20151127,000000,38.5518,38.9413,38.4589,38.815,205286.89238682,0
+EPR.US,D,20151130,000000,38.8724,39.0801,38.4141,38.657,921598.64159854,0
+EPR.US,D,20151201,000000,38.7481,38.9806,38.5472,38.8237,515436.77466484,0
+EPR.US,D,20151202,000000,38.7001,38.7221,38.1978,38.2821,515328.09644236,0
+EPR.US,D,20151203,000000,38.1029,38.3452,37.7679,37.8533,375360.99570387,0
+EPR.US,D,20151204,000000,37.8533,38.6178,37.8446,38.0483,504222.01809018,0
+EPR.US,D,20151207,000000,38.0628,38.2677,37.8677,38.2206,240073.32842992,0
+EPR.US,D,20151208,000000,38.0543,38.5472,37.9776,38.4322,357025.72559025,0
+EPR.US,D,20151209,000000,38.1595,38.815,38.042,38.6254,502772.62679599,0
+EPR.US,D,20151210,000000,38.6254,38.8523,38.3892,38.4187,473624.9185275,0
+EPR.US,D,20151211,000000,37.9393,38.4141,37.8533,38.2944,806347.47661335,0
+EPR.US,D,20151214,000000,38.2063,38.5193,37.9126,38.1452,627154.85243619,0
+EPR.US,D,20151215,000000,38.3939,39.2733,38.3939,38.8312,766475.10875428,0
+EPR.US,D,20151216,000000,38.9413,39.3997,38.657,39.2733,642379.20843102,0
+EPR.US,D,20151217,000000,39.6275,39.66,39.1605,39.5978,449423.11436523,0
+EPR.US,D,20151218,000000,39.6762,39.6858,39.0016,39.0733,1413792.9064111,0
+EPR.US,D,20151221,000000,39.3203,39.6275,39.0801,39.4189,526690.19560714,0
+EPR.US,D,20151222,000000,39.6054,40.0323,39.3308,39.7795,450509.89659013,0
+EPR.US,D,20151223,000000,39.9175,40.0773,39.7586,40.0773,362875.53991238,0
+EPR.US,D,20151224,000000,40.0082,40.1288,39.791,39.9032,211873.41965949,0
+EPR.US,D,20151228,000000,39.8217,40.4016,39.6925,40.3538,395657.69873685,0
+EPR.US,D,20151229,000000,40.5364,40.9729,40.5364,40.8399,611485.33372233,0
+EPR.US,D,20151230,000000,40.8208,40.8926,40.6226,40.77,308257.41823062,0
+EPR.US,D,20151231,000000,40.6877,41.1987,40.4102,40.5289,671962.67457239,0
+EPR.US,D,20160104,000000,40.3557,40.441,39.9499,40.35,705285.0895606,0
+EPR.US,D,20160105,000000,40.35,41.0744,40.35,41.0456,674638.87580122,0
+EPR.US,D,20160106,000000,40.9385,41.3845,40.8704,41.325,532432.37668968,0
+EPR.US,D,20160107,000000,40.7318,41.0103,40.0323,40.0379,631244.91554031,0
+EPR.US,D,20160108,000000,40.2408,40.2598,39.0531,39.1328,612908.6004438,0
+EPR.US,D,20160111,000000,39.3002,39.924,39.3002,39.727,448201.52934511,0
+EPR.US,D,20160112,000000,40.0686,40.0828,39.2179,39.5431,617847.18966964,0
+EPR.US,D,20160113,000000,39.6246,39.9557,38.839,38.9432,484187.60576723,0
+EPR.US,D,20160114,000000,39.5652,40.4265,39.1854,40.0447,1386297.3161211,0
+EPR.US,D,20160115,000000,38.1269,38.791,37.4456,37.5021,14980951.260885,0
+EPR.US,D,20160119,000000,37.8208,38.1823,37.5327,38.0876,2057657.0355553,0
+EPR.US,D,20160120,000000,37.9021,38.0954,36.7499,37.7949,1648269.3063829,0
+EPR.US,D,20160121,000000,38.1011,38.8533,37.815,38.5069,1101555.1482819,0
+EPR.US,D,20160122,000000,38.7566,39.4599,38.7566,39.3403,902996.90084326,0
+EPR.US,D,20160125,000000,39.328,39.8954,39.0723,39.6514,938763.53085458,0
+EPR.US,D,20160126,000000,39.7566,40.7833,39.7566,40.6801,1003598.4504333,0
+EPR.US,D,20160127,000000,40.5423,40.7976,40.1346,40.3471,633344.28620361,0
+EPR.US,D,20160128,000000,40.369,41.3443,40.2255,40.7318,791811.76435526,0
+EPR.US,D,20160129,000000,40.8792,41.8628,40.8792,41.794,1022749.8521985,0
+EPR.US,D,20160201,000000,41.3874,42.3854,41.2016,42.0543,978556.48001258,0
+EPR.US,D,20160202,000000,41.9691,42.3672,41.7356,42.0936,769486.74949677,0
+EPR.US,D,20160203,000000,42.4704,43.3585,42.3107,43.127,1135883.881811,0
+EPR.US,D,20160204,000000,43.0705,43.6132,42.7463,43.0352,975271.05374806,0
+EPR.US,D,20160205,000000,42.7364,42.9826,42.5117,42.9194,1307256.8988833,0
+EPR.US,D,20160208,000000,42.8428,43.0783,40.9749,41.7232,1361722.4530605,0
+EPR.US,D,20160209,000000,41.4838,42.0103,41.195,41.5317,778401.4986897,0
+EPR.US,D,20160210,000000,41.8735,42.3146,41.1606,41.1662,744142.77901543,0
+EPR.US,D,20160211,000000,40.8724,41.4695,40.5711,41.2552,673372.35651604,0
+EPR.US,D,20160212,000000,41.5317,41.9787,41.2936,41.7079,484630.67852047,0
+EPR.US,D,20160216,000000,41.9835,42.8993,41.8179,42.7691,675477.9970768,0
+EPR.US,D,20160217,000000,42.7414,43.394,42.6954,42.8993,644729.37499238,0
+EPR.US,D,20160218,000000,43.0907,43.3873,42.5826,43.1127,640269.38793864,0
+EPR.US,D,20160219,000000,42.884,43.3107,42.6878,43.2934,836963.38586838,0
+EPR.US,D,20160222,000000,43.4006,43.8657,43.35,43.4006,685950.8157864,0
+EPR.US,D,20160223,000000,43.2686,43.5318,42.9929,43.127,468424.0385916,0
+EPR.US,D,20160224,000000,42.8609,43.2934,42.6668,43.2266,463565.91304968,0
+EPR.US,D,20160225,000000,45.4811,45.4811,43.659,44.7193,654921.09329958,0
+EPR.US,D,20160226,000000,44.7988,44.7988,43.2896,43.3068,929625.15531921,0
+EPR.US,D,20160229,000000,43.3165,44.0505,43.0283,43.6083,755020.00611064,0
+EPR.US,D,20160301,000000,43.8122,44.6533,43.5768,44.5652,640214.00384449,0
+EPR.US,D,20160302,000000,44.3308,44.7041,44.0916,44.4629,598311.23419409,0
+EPR.US,D,20160303,000000,43.8199,43.9805,43.1806,43.4352,952624.18415374,0
+EPR.US,D,20160304,000000,43.2266,43.595,42.8016,43.2122,987817.11854825,0
+EPR.US,D,20160307,000000,43.1806,43.6083,42.9078,43.595,605373.22869016,0
+EPR.US,D,20160308,000000,43.4476,43.8122,43.3165,43.6648,515426.32483576,0
+EPR.US,D,20160309,000000,43.7776,44.1424,43.6362,44.0983,659271.35714792,0
+EPR.US,D,20160310,000000,44.1051,44.5232,43.3585,43.7959,603303.11754828,0
+EPR.US,D,20160311,000000,44.4284,44.8209,44.1051,44.772,433144.37061565,0
+EPR.US,D,20160314,000000,44.6983,44.8209,44.2391,44.7385,380900.45010214,0
+EPR.US,D,20160315,000000,44.3959,44.4209,43.9519,44.4026,558016.69323998,0
+EPR.US,D,20160316,000000,44.1051,45.2418,43.9739,45.2161,487369.5787238,0
+EPR.US,D,20160317,000000,45.2094,45.7595,44.814,45.5663,704782.45278157,0
+EPR.US,D,20160318,000000,45.7595,45.7595,45.0869,45.3769,1141427.5161409,0
+EPR.US,D,20160321,000000,45.2572,45.4381,44.9194,45.1434,438593.95648381,0
+EPR.US,D,20160322,000000,45.0743,45.2964,44.9873,45.1577,512224.49720393,0
+EPR.US,D,20160323,000000,45.062,45.2657,44.9012,44.9462,390397.25477515,0
+EPR.US,D,20160324,000000,44.6839,45.4037,44.528,45.3548,321801.44170848,0
+EPR.US,D,20160328,000000,45.397,45.6458,45.2726,45.6294,276935.10052941,0
+EPR.US,D,20160329,000000,45.7031,46.8582,45.6294,46.8515,755080.61511934,0
+EPR.US,D,20160330,000000,46.9366,46.9366,46.5099,46.5664,351582.40961956,0
+EPR.US,D,20160331,000000,46.4429,46.9798,46.4028,46.9166,582953.12038698,0
+EPR.US,D,20160401,000000,46.5749,46.818,46.2601,46.371,506105.0772914,0
+EPR.US,D,20160404,000000,46.3032,46.5872,46.2345,46.4028,238064.87127967,0
+EPR.US,D,20160405,000000,46.1788,46.3491,46.0035,46.3357,444792.7950974,0
+EPR.US,D,20160406,000000,46.2755,46.5358,45.8945,46.4581,483422.67827817,0
+EPR.US,D,20160407,000000,46.1853,46.371,46.0016,46.2064,548392.40065214,0
+EPR.US,D,20160408,000000,46.4028,46.6907,46.1481,46.4888,501059.89980886,0
+EPR.US,D,20160411,000000,46.6506,46.9453,46.5358,46.6419,450640.5194537,0
+EPR.US,D,20160412,000000,46.7118,47.2745,46.6581,47.0668,551980.87196013,0
+EPR.US,D,20160413,000000,47.1778,47.1778,46.5749,46.9998,535521.3461674,0
+EPR.US,D,20160414,000000,47.0084,47.0792,46.5979,46.7826,345067.98616759,0
+EPR.US,D,20160415,000000,46.6045,46.9749,46.528,46.7826,677108.17041414,0
+EPR.US,D,20160418,000000,46.7979,47.2984,46.6649,47.2265,557339.54431524,0
+EPR.US,D,20160419,000000,47.2505,47.2505,47.0668,47.1988,361692.61925989,0
+EPR.US,D,20160420,000000,47.2381,47.305,46.3032,46.3357,511704.09571546,0
+EPR.US,D,20160421,000000,46.283,46.485,45.0869,45.3825,543582.34432401,0
+EPR.US,D,20160422,000000,45.4246,45.7031,45.0706,45.2706,577882.86331464,0
+EPR.US,D,20160425,000000,45.3022,46.0572,45.2418,46.0496,393913.62226246,0
+EPR.US,D,20160426,000000,46.2265,46.6783,46.0075,46.2265,378728.97561816,0
+EPR.US,D,20160427,000000,46.3491,46.4419,45.5902,46.1223,427634.17573882,0
+EPR.US,D,20160428,000000,46.0026,46.2468,45.9281,46.1853,410257.15495236,0
+EPR.US,D,20160429,000000,45.8841,46.7223,45.8488,46.6208,790521.2104632,0
+EPR.US,D,20160502,000000,46.705,47.4945,46.705,47.4573,716969.0434612,0
+EPR.US,D,20160503,000000,47.2429,47.5377,47.129,47.4725,453138.02860517,0
+EPR.US,D,20160504,000000,47.2966,49.0209,47.1405,48.9711,1079207.1437994,0
+EPR.US,D,20160505,000000,48.8362,49.0161,48.5376,48.7682,761287.81359619,0
+EPR.US,D,20160506,000000,48.7099,49.9128,48.5999,49.886,722930.67095455,0
+EPR.US,D,20160509,000000,49.886,50.372,49.6917,50.1482,536796.22531583,0
+EPR.US,D,20160510,000000,50.2468,50.622,49.8697,50.5999,450007.25981111,0
+EPR.US,D,20160511,000000,50.662,50.7349,49.6572,50.195,525509.36492046,0
+EPR.US,D,20160512,000000,50.3042,50.9521,49.7377,50.7989,539209.09085171,0
+EPR.US,D,20160513,000000,50.6975,50.6975,49.7912,50.1482,776154.78543629,0
+EPR.US,D,20160516,000000,49.8495,51.2305,49.7557,50.7041,675806.12171008,0
+EPR.US,D,20160517,000000,50.6295,50.662,49.3798,49.7213,526090.37541762,0
+EPR.US,D,20160518,000000,49.7529,49.8574,48.7099,49.1425,516471.30774433,0
+EPR.US,D,20160519,000000,48.7377,49.0727,48.2294,48.9214,504335.92122721,0
+EPR.US,D,20160520,000000,49.1347,49.4534,48.9415,49.3711,692441.20463146,0
+EPR.US,D,20160523,000000,49.5472,49.704,49.2086,49.4103,569936.81327794,0
+EPR.US,D,20160524,000000,49.7586,50.2468,49.7377,50.1558,656721.59885103,0
+EPR.US,D,20160525,000000,50.1913,50.3042,49.6917,50.0334,498322.04458844,0
+EPR.US,D,20160526,000000,50.0621,50.4448,50.0334,50.241,396909.5882613,0
+EPR.US,D,20160527,000000,50.1186,50.9329,50.1186,50.5223,352747.56556259,0
+EPR.US,D,20160531,000000,50.486,50.8228,50.2659,50.6726,1182755.5451917,0
+EPR.US,D,20160601,000000,50.3262,50.8792,50.3262,50.5885,941893.25466571,0
+EPR.US,D,20160602,000000,50.4783,50.8727,50.3338,50.8727,597690.51434642,0
+EPR.US,D,20160603,000000,51.2285,51.4467,51.0132,51.394,639278.74414133,0
+EPR.US,D,20160606,000000,51.394,51.7539,50.8297,51.1854,396718.35638904,0
+EPR.US,D,20160607,000000,51.2851,51.7108,51.2659,51.5568,339822.17196661,0
+EPR.US,D,20160608,000000,51.462,52.0956,51.3625,52.0305,327391.05528637,0
+EPR.US,D,20160609,000000,52.0679,53.0793,51.9914,53.0124,602543.41497377,0
+EPR.US,D,20160610,000000,52.8545,53.1885,52.7244,52.9072,561221.65582053,0
+EPR.US,D,20160613,000000,52.8851,53.445,52.5998,52.7378,487760.4023316,0
+EPR.US,D,20160614,000000,52.6431,52.9435,52.2668,52.707,385940.40267013,0
+EPR.US,D,20160615,000000,52.8343,53.2592,52.6621,52.9702,342112.77450217,0
+EPR.US,D,20160616,000000,52.7664,53.311,52.5662,53.2276,453408.67917847,0
+EPR.US,D,20160617,000000,53.3032,53.3032,52.6487,52.9416,963300.7745305,0
+EPR.US,D,20160620,000000,53.2276,53.5578,52.7119,52.7923,712211.23627854,0
+EPR.US,D,20160621,000000,53.0065,53.5674,52.7664,53.3032,573031.00767019,0
+EPR.US,D,20160622,000000,53.2276,53.3627,52.999,53.2124,580719.99191138,0
+EPR.US,D,20160623,000000,53.4774,53.7444,53.1665,53.3627,789456.37287937,0
+EPR.US,D,20160624,000000,52.5662,54.7617,52.0679,54.6621,7889233.270977,0
+EPR.US,D,20160627,000000,54.4019,54.6449,53.6823,54.419,1880195.9480577,0
+EPR.US,D,20160628,000000,54.5425,55.5369,54.2335,55.5034,800870.72118958,0
+EPR.US,D,20160629,000000,55.9062,56.6258,55.8841,56.6229,828480.21461667,0
+EPR.US,D,20160630,000000,56.6459,57.6038,56.2602,57.5982,863172.602198,0
+EPR.US,D,20160701,000000,57.9053,58.1733,57.0047,57.7129,500771.4845261,0
+EPR.US,D,20160705,000000,57.6612,58.242,57.5751,58.2172,683007.09893297,0
+EPR.US,D,20160706,000000,58.1369,58.2756,57.4919,57.5675,1045161.6006385,0
+EPR.US,D,20160707,000000,57.6325,57.6325,56.2556,56.7635,842660.63268584,0
+EPR.US,D,20160708,000000,57.0621,57.5675,56.8918,57.3215,711420.18421675,0
+EPR.US,D,20160711,000000,57.4172,57.9474,56.9982,57.8469,481643.07238488,0
+EPR.US,D,20160712,000000,57.7541,57.9809,57.3529,57.6038,544451.77010394,0
+EPR.US,D,20160713,000000,57.6038,58.3034,57.3598,58.2622,813875.53348661,0
+EPR.US,D,20160714,000000,58.2527,58.2527,57.5982,57.7282,906082.73537222,0
+EPR.US,D,20160715,000000,58.4403,58.5234,57.6834,57.8383,986879.76887927,0
+EPR.US,D,20160718,000000,58.0832,58.0832,57.7387,57.9349,554017.54364891,0
+EPR.US,D,20160719,000000,58.1004,58.1359,57.8383,57.9932,935156.24985422,0
+EPR.US,D,20160720,000000,58.0756,58.2172,57.7541,58.2113,547840.6496764,0
+EPR.US,D,20160721,000000,58.1445,58.5053,57.867,58.5053,497154.79867956,0
+EPR.US,D,20160722,000000,58.4928,59.6163,58.4928,59.308,600050.08575395,0
+EPR.US,D,20160725,000000,59.419,59.5733,59.0478,59.1905,387019.8700147,0
+EPR.US,D,20160726,000000,59.1684,59.3006,58.7168,59.1599,638509.63672062,0
+EPR.US,D,20160727,000000,59.0468,59.1761,58.422,58.8651,569769.61601256,0
+EPR.US,D,20160728,000000,58.9646,59.7963,58.8239,59.6995,487311.05968092,0
+EPR.US,D,20160729,000000,59.5618,60.6756,59.3934,60.2127,588523.92427251,0
+EPR.US,D,20160801,000000,60.0623,60.5274,59.8422,60.5274,504713.16005719,0
+EPR.US,D,20160802,000000,60.22,60.4154,58.8955,58.9434,911991.06873724,0
+EPR.US,D,20160803,000000,58.7924,58.9434,57.8048,58.2374,825881.34212307,0
+EPR.US,D,20160804,000000,58.6364,59.3263,58.2573,58.4517,530674.71543748,0
+EPR.US,D,20160805,000000,58.4517,58.5139,57.9148,58.1684,384802.4162827,0
+EPR.US,D,20160808,000000,58.134,58.4517,57.8048,57.9627,303282.25460296,0
+EPR.US,D,20160809,000000,57.9446,58.4575,57.5042,58.3205,388691.84266839,0
+EPR.US,D,20160810,000000,58.4575,58.9034,58.3962,58.7655,441428.99511473,0
+EPR.US,D,20160811,000000,58.75,58.7655,57.1932,57.5561,524110.1328059,0
+EPR.US,D,20160812,000000,57.8699,58.4862,57.7149,57.7483,495586.27933382,0
+EPR.US,D,20160815,000000,57.9446,57.9559,57.1349,57.1818,398520.95190631,0
+EPR.US,D,20160816,000000,57.1501,57.1684,55.9137,55.9752,702166.86056144,0
+EPR.US,D,20160817,000000,55.9752,55.9752,55.0314,55.7483,1328432.4325424,0
+EPR.US,D,20160818,000000,55.8641,56.4382,55.6985,56.4096,660553.55117673,0
+EPR.US,D,20160819,000000,56.4515,56.756,55.9836,56.2145,384573.56502574,0
+EPR.US,D,20160822,000000,56.3358,56.8037,56.2582,56.8037,488915.10844558,0
+EPR.US,D,20160823,000000,57.046,57.2899,56.7608,56.7684,406365.63860087,0
+EPR.US,D,20160824,000000,56.7972,56.8842,55.8814,56.2306,399931.67883287,0
+EPR.US,D,20160825,000000,56.3062,56.5367,56.0918,56.3589,334461.40964569,0
+EPR.US,D,20160826,000000,56.5961,56.9876,55.5779,55.9369,400875.2983993,0
+EPR.US,D,20160829,000000,56.175,56.8775,56.175,56.5322,415206.19400729,0
+EPR.US,D,20160830,000000,56.6831,56.712,55.955,56.1501,450604.9900348,0
+EPR.US,D,20160831,000000,56.1501,56.5331,55.8641,56.3609,686738.73289945,0
+EPR.US,D,20160901,000000,56.3742,56.4947,55.9521,56.4488,363904.8480773,0
+EPR.US,D,20160902,000000,56.7273,58.1167,56.6736,57.2671,823024.35885107,0
+EPR.US,D,20160906,000000,57.4076,57.6191,56.9808,57.51,358795.92663736,0
+EPR.US,D,20160907,000000,57.4315,58.1425,57.1789,57.8412,413380.60886604,0
+EPR.US,D,20160908,000000,57.4487,57.5607,57.0851,57.2966,262001.24978316,0
+EPR.US,D,20160909,000000,56.3609,56.7186,55.1014,55.1217,571768.66831664,0
+EPR.US,D,20160912,000000,55.1217,56.1139,54.5664,55.7215,655063.21097513,0
+EPR.US,D,20160913,000000,55.5762,55.5762,53.9185,54.0422,698432.09164625,0
+EPR.US,D,20160914,000000,54.329,54.6689,54.0422,54.4094,683637.22362684,0
+EPR.US,D,20160915,000000,54.4229,55.2306,54.0555,55.1732,461297.25515519,0
+EPR.US,D,20160916,000000,54.8094,55.2621,54.3894,54.977,759981.5849605,0
+EPR.US,D,20160919,000000,54.6755,55.3865,54.4457,55.2477,634908.62561773,0
+EPR.US,D,20160920,000000,55.6975,55.6975,54.9942,55.0077,656922.23556948,0
+EPR.US,D,20160921,000000,55.1866,56.332,55.0077,56.268,544500.88430066,0
+EPR.US,D,20160922,000000,56.9741,57.3588,56.8707,57.1674,360335.18646166,0
+EPR.US,D,20160923,000000,57.065,57.6335,56.7425,57.3971,345037.68166324,0
+EPR.US,D,20160926,000000,57.2144,58.1503,56.9521,57.9932,558107.60675302,0
+EPR.US,D,20160927,000000,58.1282,58.289,57.2507,57.3341,361168.03783978,0
+EPR.US,D,20160928,000000,57.6279,58.2919,57.2671,58.1932,374900.1582412,0
+EPR.US,D,20160929,000000,57.9474,57.9474,57.1167,57.4162,422697.67647877,0
+EPR.US,D,20160930,000000,57.7081,57.9569,56.8745,56.8928,613496.9258213,0
+EPR.US,D,20161003,000000,56.7022,56.8392,56.0333,56.3329,436366.05292276,0
+EPR.US,D,20161004,000000,56.2833,56.2957,54.7434,55.1004,379929.6609801,0
+EPR.US,D,20161005,000000,55.2545,55.3205,53.6477,53.7464,634804.12732688,0
+EPR.US,D,20161006,000000,53.4966,53.686,52.777,53.2697,619539.0169986,0
+EPR.US,D,20161007,000000,53.5578,54.1655,53.0402,53.1348,688819.29387039,0
+EPR.US,D,20161010,000000,53.1522,53.8755,53.1522,53.865,344169.30086623,0
+EPR.US,D,20161011,000000,53.8144,54.0239,53.1348,53.3539,539685.603058,0
+EPR.US,D,20161012,000000,53.3539,54.3061,53.1348,54.2755,591574.22938261,0
+EPR.US,D,20161013,000000,54.1531,54.91,53.9588,54.8545,407992.6769895,0
+EPR.US,D,20161014,000000,54.7817,55.128,54.2678,54.3234,401071.7551861,0
+EPR.US,D,20161017,000000,54.2516,54.8324,54.239,54.3388,339633.03006016,0
+EPR.US,D,20161018,000000,54.7024,55.0774,54.53,54.7664,170527.62589935,0
+EPR.US,D,20161019,000000,54.7024,55.043,54.3615,54.641,346541.41206865,0
+EPR.US,D,20161020,000000,54.4764,54.9989,54.1655,54.5578,173407.59879535,0
+EPR.US,D,20161021,000000,54.3187,54.799,54.2076,54.332,252527.43473414,0
+EPR.US,D,20161024,000000,55.6831,55.6831,54.0162,54.6793,316120.91461754,0
+EPR.US,D,20161025,000000,54.7109,54.7109,54.2038,54.3061,258295.7403894,0
+EPR.US,D,20161026,000000,54.1885,54.1885,53.2554,53.5253,300617.54818612,0
+EPR.US,D,20161027,000000,53.5119,53.5119,51.7089,52.0267,378631.79220765,0
+EPR.US,D,20161028,000000,51.9808,52.6324,51.7252,51.7904,429497.38026478,0
+EPR.US,D,20161031,000000,52.0344,52.8707,51.7252,52.771,518692.94140791,0
+EPR.US,D,20161101,000000,52.5062,52.6115,51.5454,51.5885,364265.36718077,0
+EPR.US,D,20161102,000000,51.6075,51.8411,50.1205,50.1884,487197.1565439,0
+EPR.US,D,20161103,000000,49.8381,51.2458,49.6582,50.1567,948516.35634016,0
+EPR.US,D,20161104,000000,50.2363,50.7139,49.8515,50.3262,806073.6910913,0
+EPR.US,D,20161107,000000,51.1072,51.1367,50.3128,51.0132,870376.71436962,0
+EPR.US,D,20161108,000000,50.9349,52.2018,50.9349,52.0067,615338.1857062,0
+EPR.US,D,20161109,000000,50.6391,51.0132,49.5682,49.8018,523890.68639511,0
+EPR.US,D,20161110,000000,49.8018,50.067,47.5328,48.3471,732083.67625064,0
+EPR.US,D,20161111,000000,48.1051,49.5184,48.1051,48.7347,624057.52309522,0
+EPR.US,D,20161114,000000,48.8132,49.8678,48.3415,49.7664,526455.07445271,0
+EPR.US,D,20161115,000000,49.8448,50.2363,49.2151,49.398,471531.81776164,0
+EPR.US,D,20161116,000000,49.398,49.641,49.0305,49.3357,616439.59769181,0
+EPR.US,D,20161117,000000,49.3682,49.6917,48.9951,49.084,277474.31171022,0
+EPR.US,D,20161118,000000,49.2725,49.5626,49.1673,49.3913,458082.88772848,0
+EPR.US,D,20161121,000000,49.685,49.9252,49.0975,49.2151,372633.59031252,0
+EPR.US,D,20161122,000000,49.5626,50.8505,49.3519,50.4553,943955.00594431,0
+EPR.US,D,20161123,000000,49.7367,50.2582,49.5117,50.1567,501679.57467364,0
+EPR.US,D,20161125,000000,50.1205,50.6995,50.1138,50.3042,255344.70865563,0
+EPR.US,D,20161128,000000,50.3128,51.1262,50.1635,50.5941,450115.9380336,0
+EPR.US,D,20161129,000000,50.6726,51.7368,50.6334,51.6267,476504.89142349,0
+EPR.US,D,20161130,000000,51.0611,51.0947,50.2228,50.6936,779845.66506933,0
+EPR.US,D,20161201,000000,50.3799,50.5175,49.6085,49.9893,653807.14151905,0
+EPR.US,D,20161202,000000,50.4927,51.2782,50.4315,50.9225,452435.80009061,0
+EPR.US,D,20161205,000000,50.7386,51.0219,50.3196,50.8381,535932.02445045,0
+EPR.US,D,20161206,000000,50.9998,51.2708,50.4927,51.0468,393680.59107385,0
+EPR.US,D,20161207,000000,51.2649,52.3492,51.1627,51.9951,424554.61110729,0
+EPR.US,D,20161208,000000,51.8459,52.6487,51.419,52.0946,610974.33708004,0
+EPR.US,D,20161209,000000,52.0009,52.5099,51.643,51.9425,389853.86366269,0
+EPR.US,D,20161212,000000,51.8534,52.7244,51.5071,52.4697,619100.12417701,0
+EPR.US,D,20161213,000000,52.5825,52.5904,51.7024,52.2794,366622.84862249,0
+EPR.US,D,20161214,000000,52.3147,52.3271,50.4114,50.4878,680473.01537971,0
+EPR.US,D,20161215,000000,50.4045,50.9797,50.1501,50.3262,324233.1169367,0
+EPR.US,D,20161216,000000,50.1358,51.2782,49.9444,50.754,1222370.8472552,0
+EPR.US,D,20161219,000000,51.2496,52.2717,50.9225,52.0526,507801.08455199,0
+EPR.US,D,20161220,000000,51.7894,52.6238,51.7894,52.216,402602.65514715,0
+EPR.US,D,20161221,000000,52.2258,52.773,51.3817,51.3893,445023.73632019,0
+EPR.US,D,20161222,000000,51.2363,51.7206,51.0161,51.5109,470087.65138202,0
+EPR.US,D,20161223,000000,51.7741,51.7741,51.3225,51.5979,242472.60918797,0
+EPR.US,D,20161227,000000,51.5979,51.7521,51.419,51.5875,224879.27693944,0
+EPR.US,D,20161228,000000,51.6812,51.8745,51.0744,51.2842,408751.33458112,0
+EPR.US,D,20161229,000000,51.3138,52.2594,51.2669,52.0889,340201.50076241,0
+EPR.US,D,20161230,000000,52.1204,52.9617,52.11,52.5588,478537.38318064,0
+EPR.US,D,20170103,000000,52.8651,52.8651,52.3387,52.6401,392146.55616409,0
+EPR.US,D,20170104,000000,52.7483,53.5195,52.7483,53.2191,683899.51433689,0
+EPR.US,D,20170105,000000,53.1149,54.5138,52.8831,54.4057,538704.36410685,0
+EPR.US,D,20170106,000000,54.136,54.4564,53.2592,53.3597,519231.10760584,0
+EPR.US,D,20170109,000000,53.6125,53.6125,52.3999,52.442,456495.55869036,0
+EPR.US,D,20170110,000000,52.3032,53.0496,52.0611,52.7443,465021.57424131,0
+EPR.US,D,20170111,000000,52.8219,53.4066,52.5662,53.109,593381.0048315,0
+EPR.US,D,20170112,000000,53.0937,54.3521,52.8651,54.2143,947413.89937164,0
+EPR.US,D,20170113,000000,54.1923,54.376,53.3914,53.6199,330476.88981535,0
+EPR.US,D,20170117,000000,54.2489,55.02,53.842,54.9989,683833.68041364,0
+EPR.US,D,20170118,000000,54.8889,55.0716,54.2238,54.2651,341638.3522617,0
+EPR.US,D,20170119,000000,54.1923,54.2267,53.5261,53.6277,306453.77773043,0
+EPR.US,D,20170120,000000,53.6803,54.2143,53.6803,54.0803,274197.24530898,0
+EPR.US,D,20170123,000000,54.3914,55.0851,53.8584,54.9464,416684.84482292,0
+EPR.US,D,20170124,000000,55.0334,55.2716,54.552,54.644,327210.27324319,0
+EPR.US,D,20170125,000000,54.6994,54.952,54.2076,54.4774,234568.35846762,0
+EPR.US,D,20170126,000000,54.3846,54.7635,54.1617,54.4324,272582.74671524,0
+EPR.US,D,20170127,000000,54.8467,54.9617,53.7127,54.0439,365120.16319996,0
+EPR.US,D,20170130,000000,54.0363,54.0363,53.5932,53.8104,376364.17929608,0
+EPR.US,D,20170131,000000,53.8104,54.8612,53.8104,54.4171,425220.26522004,0
+EPR.US,D,20170201,000000,54.176,54.7645,53.2065,53.2334,322242.42449589,0
+EPR.US,D,20170202,000000,53.3663,53.9243,53.199,53.9243,525951.39269079,0
+EPR.US,D,20170203,000000,54.471,54.6392,53.9722,54.1177,230329.90779048,0
+EPR.US,D,20170206,000000,54.2066,54.2947,53.6324,53.9931,291276.4459665,0
+EPR.US,D,20170207,000000,54.0574,54.3281,54.0066,54.0649,269903.41053771,0
+EPR.US,D,20170208,000000,54.0736,54.5052,53.887,54.329,545538.55232886,0
+EPR.US,D,20170209,000000,54.4114,54.6851,54.1597,54.5319,362590.25957835,0
+EPR.US,D,20170210,000000,54.5587,55.4764,54.4908,55.4209,393834.2035614,0
+EPR.US,D,20170213,000000,55.6688,55.8612,55.4209,55.7158,534929.88584114,0
+EPR.US,D,20170214,000000,55.4832,55.5109,54.9052,55.1914,348348.18751756,0
+EPR.US,D,20170215,000000,54.9617,55.1227,54.4057,54.8058,465594.2248752,0
+EPR.US,D,20170216,000000,54.7867,55.596,54.7797,55.2535,299421.04275583,0
+EPR.US,D,20170217,000000,55.2278,55.464,54.7827,55.1914,415126.77530626,0
+EPR.US,D,20170221,000000,55.1914,56.2364,54.9942,56.0756,470993.65156374,0
+EPR.US,D,20170222,000000,56.2306,56.4757,55.7732,56.3004,444990.29686712,0
+EPR.US,D,20170223,000000,56.6325,56.6459,55.7503,56.3762,273621.45972636,0
+EPR.US,D,20170224,000000,56.2497,56.798,55.8899,56.7388,391144.41755477,0
+EPR.US,D,20170227,000000,56.7139,57.3789,56.4287,57.3178,721702.81603699,0
+EPR.US,D,20170228,000000,57.2028,57.4153,56.4642,56.8707,773686.53580626,0
+EPR.US,D,20170301,000000,56.6869,56.7042,55.8201,56.5521,764420.67235605,0
+EPR.US,D,20170302,000000,56.6334,56.9014,56.0669,56.2928,745633.96962596,0
+EPR.US,D,20170303,000000,56.0382,56.2001,55.3091,55.8295,649649.15452588,0
+EPR.US,D,20170306,000000,55.6957,55.6957,55.0909,55.2755,448938.24229565,0
+EPR.US,D,20170307,000000,55.0774,55.2755,54.8851,55.1636,246601.3366597,0
+EPR.US,D,20170308,000000,54.9434,54.9434,53.2707,53.3483,592760.28498383,0
+EPR.US,D,20170309,000000,53.3816,53.8917,52.3414,52.3856,631612.74952412,0
+EPR.US,D,20170310,000000,52.771,53.2065,51.7855,52.3194,626528.90767397,0
+EPR.US,D,20170313,000000,52.4687,52.9617,52.2304,52.4142,514979.07215089,0
+EPR.US,D,20170314,000000,52.3051,52.6861,52.1204,52.3856,384044.80367401,0
+EPR.US,D,20170315,000000,52.4687,53.976,52.4687,53.6429,457023.27505919,0
+EPR.US,D,20170316,000000,53.6429,53.8134,53.3483,53.3875,479122.57360944,0
+EPR.US,D,20170317,000000,53.3415,54.0286,53.2065,53.9348,822942.85018421,0
+EPR.US,D,20170320,000000,54.0708,54.24,53.7023,53.7156,286455.9398093,0
+EPR.US,D,20170321,000000,54.0029,54.0765,53.4334,53.5674,495279.0543587,0
+EPR.US,D,20170322,000000,53.8209,53.8823,53.11,53.7799,507778.09492799,0
+EPR.US,D,20170323,000000,53.7215,54.6314,53.5301,54.1071,705387.49788563,0
+EPR.US,D,20170324,000000,54.1216,54.3206,53.7359,53.9282,394614.80579411,0
+EPR.US,D,20170327,000000,53.9282,54.3147,53.242,53.5674,532705.11722881,0
+EPR.US,D,20170328,000000,53.5674,54.0286,53.2564,53.9205,457730.72848827,0
+EPR.US,D,20170329,000000,53.8354,54.1531,53.4153,54.131,425785.60097358,0
+EPR.US,D,20170330,000000,54.1071,54.5004,53.7349,54.486,307011.79860362,0
+EPR.US,D,20170331,000000,54.1071,54.8889,54.0639,54.666,456710.82516953,0
+EPR.US,D,20170403,000000,54.7387,54.7387,54.2335,54.5836,476778.67694554,0
+EPR.US,D,20170404,000000,54.486,54.8286,54.4114,54.7109,418842.7345291,0
+EPR.US,D,20170405,000000,54.8755,55.043,54.5836,54.7769,401606.78643529,0
+EPR.US,D,20170406,000000,54.6802,55.1923,54.554,55.1453,313729.99372275,0
+EPR.US,D,20170407,000000,55.133,55.5024,55.0286,55.1999,411235.25895476,0
+EPR.US,D,20170410,000000,55.0661,55.7483,54.909,55.5425,290139.50456198,0
+EPR.US,D,20170411,000000,55.6153,56.3397,55.4383,56.1809,414376.47757789,0
+EPR.US,D,20170412,000000,56.11,56.684,55.6812,55.9473,408654.15117063,0
+EPR.US,D,20170413,000000,55.8143,56.2621,55.6459,55.7205,449213.0728006,0
+EPR.US,D,20170417,000000,55.8689,56.7291,55.7549,56.7206,684953.90209162,0
+EPR.US,D,20170418,000000,56.7291,56.9359,56.4966,56.909,476260.36542289,0
+EPR.US,D,20170419,000000,56.8632,57.0909,56.6602,56.7454,471597.65168488,0
+EPR.US,D,20170420,000000,56.5521,56.6909,56.157,56.5292,400926.50256182,0
+EPR.US,D,20170421,000000,56.3043,56.5386,55.8602,56.0766,1193906.5578088,0
+EPR.US,D,20170424,000000,56.0707,56.2621,55.1252,55.6153,1018356.744051,0
+EPR.US,D,20170425,000000,55.3847,55.7645,55.3847,55.5942,1123802.8344052,0
+EPR.US,D,20170426,000000,55.6459,55.6459,54.8163,54.8785,648066.00541941,0
+EPR.US,D,20170427,000000,55.0334,55.5474,54.6144,54.8785,578510.89804267,0
+EPR.US,D,20170428,000000,54.7072,54.8928,53.8584,54.2287,746248.41957619,0
+EPR.US,D,20170501,000000,54.1404,54.5281,53.7072,54.4286,656805.19748372,0
+EPR.US,D,20170502,000000,54.1539,54.6219,54.0295,54.176,540930.1777021,0
+EPR.US,D,20170503,000000,54.3234,54.4286,52.2765,52.6268,964141.98577189,0
+EPR.US,D,20170504,000000,52.2841,52.4029,50.8114,51.4593,1878012.9787617,0
+EPR.US,D,20170505,000000,51.4171,52.6199,51.288,52.6124,914111.33905871,0
+EPR.US,D,20170508,000000,52.5348,52.7483,52.1023,52.6544,1253163.3586217,0
+EPR.US,D,20170509,000000,52.5435,52.5988,51.7349,52.3414,1047159.6079596,0
+EPR.US,D,20170510,000000,52.3194,52.9091,51.9855,52.5579,1105255.4327612,0
+EPR.US,D,20170511,000000,52.3263,52.6037,52.0649,52.2602,1124293.9763722,0
+EPR.US,D,20170512,000000,52.4296,52.7388,52.0937,52.4477,1133419.8121126,0
+EPR.US,D,20170515,000000,52.3941,53.086,52.3263,52.4889,845068.27330717,0
+EPR.US,D,20170516,000000,52.8535,52.9539,51.6085,51.9319,1055191.3465949,0
+EPR.US,D,20170517,000000,51.9388,52.8257,51.9072,52.579,639365.47772274,0
+EPR.US,D,20170518,000000,52.4029,52.999,52.1146,52.8027,558896.56884899,0
+EPR.US,D,20170519,000000,52.6764,53.2362,52.4152,53.0584,534010.30088161,0
+EPR.US,D,20170522,000000,53.2065,53.5377,52.9101,53.0257,602830.78527361,0
+EPR.US,D,20170523,000000,53.0813,53.242,52.5943,52.8535,746486.67567934,0
+EPR.US,D,20170524,000000,52.8027,53.5339,52.8027,53.4774,805708.99205621,0
+EPR.US,D,20170525,000000,53.5789,54.1071,53.3359,53.9139,620382.31820582,0
+EPR.US,D,20170526,000000,53.7866,54.0496,53.1301,53.2602,539681.42312638,0
+EPR.US,D,20170530,000000,53.2602,53.441,52.8286,52.8506,428570.48042488,0
+EPR.US,D,20170531,000000,52.8813,53.2544,52.6057,53.1376,698109.19192749,0
+EPR.US,D,20170601,000000,52.9128,53.6985,52.8631,53.441,564187.31731504,0
+EPR.US,D,20170602,000000,53.5253,54.243,53.5253,53.7282,580304.08871377,0
+EPR.US,D,20170605,000000,53.5913,53.7941,53.1203,53.5253,495025.12351192,0
+EPR.US,D,20170606,000000,53.6066,53.7062,53.2775,53.2947,420241.96664365,0
+EPR.US,D,20170607,000000,53.3549,53.8029,53.3549,53.7282,531872.26585069,0
+EPR.US,D,20170608,000000,53.7941,53.953,53.2124,53.8917,563122.47973121,0
+EPR.US,D,20170609,000000,53.6219,54.4764,53.3395,54.133,515306.15180126,0
+EPR.US,D,20170612,000000,54.2889,55.0047,54.1512,54.9042,694751.66184229,0
+EPR.US,D,20170613,000000,54.753,55.3444,54.6477,55.3387,507506.39937177,0
+EPR.US,D,20170614,000000,55.5359,55.7082,55.0688,55.6163,676230.38477095,0
+EPR.US,D,20170615,000000,55.2181,56.3033,55.1885,56.155,686865.17583137,0
+EPR.US,D,20170616,000000,56.2163,56.3491,55.6821,55.7225,1828600.9619303,0
+EPR.US,D,20170619,000000,55.7741,55.93,55.4219,55.7885,535742.88254399,0
+EPR.US,D,20170620,000000,55.7655,55.978,55.5262,55.8334,645831.8319609,0
+EPR.US,D,20170621,000000,55.6985,55.8984,55.2755,55.5109,583757.75722657,0
+EPR.US,D,20170622,000000,55.466,55.6985,55.2259,55.5626,715305.43067079,0
+EPR.US,D,20170623,000000,55.4582,55.9722,55.2422,55.3387,873173.08863292,0
+EPR.US,D,20170626,000000,55.3617,56.6144,55.3617,56.491,662215.07400133,0
+EPR.US,D,20170627,000000,56.2957,56.5386,55.6163,55.6821,582782.78817287,0
+EPR.US,D,20170628,000000,55.8258,56.1952,55.5617,55.6535,406501.48637899,0
+EPR.US,D,20170629,000000,55.2985,55.4286,54.3492,54.6287,805408.03697855,0
+EPR.US,D,20170630,000000,54.8257,55.044,54.087,54.1013,569294.14878917,0
+EPR.US,D,20170703,000000,54.3349,55.0966,54.2372,54.9673,344024.04824193,0
+EPR.US,D,20170705,000000,55.0966,55.0966,54.134,54.1846,642880.80022714,0
+EPR.US,D,20170706,000000,54.0937,54.3434,53.5434,53.6115,612232.49650195,0
+EPR.US,D,20170707,000000,53.6268,54.1013,53.4641,53.753,585369.12087158,0
+EPR.US,D,20170710,000000,53.8335,54.0496,53.0104,53.0104,455647.0325686,0
+EPR.US,D,20170711,000000,53.0238,53.1522,52.7845,52.9971,411848.66392209,0
+EPR.US,D,20170712,000000,53.4814,54.0344,53.4469,53.6449,598070.88812514,0
+EPR.US,D,20170713,000000,53.7052,54.1013,53.5597,54.0344,431121.28370468,0
+EPR.US,D,20170714,000000,54.2372,55.1473,54.2372,54.794,652101.72941228,0
+EPR.US,D,20170717,000000,54.6928,55.6459,54.6056,55.2096,478037.88135035,0
+EPR.US,D,20170718,000000,55.2315,55.4324,54.5845,54.7215,676505.21527591,0
+EPR.US,D,20170719,000000,54.8257,55.6163,54.6287,55.5617,488275.57890552,0
+EPR.US,D,20170720,000000,55.6678,55.8171,55.1636,55.2315,677884.5927152,0
+EPR.US,D,20170721,000000,55.4056,55.4056,54.0784,54.3578,641464.84838604,0
+EPR.US,D,20170724,000000,54.4564,54.5425,53.776,54.0344,690231.06577985,0
+EPR.US,D,20170725,000000,54.134,54.2832,53.7847,54.2372,668993.87812917,0
+EPR.US,D,20170726,000000,54.2372,54.6602,54.2094,54.3349,1167053.6320076,0
+EPR.US,D,20170727,000000,54.3578,54.8201,53.9817,54.2163,1181077.3026404,0
+EPR.US,D,20170728,000000,54.3578,54.4497,53.8803,54.2994,764046.56847479,0
+EPR.US,D,20170731,000000,54.4057,54.8679,54.0477,54.7424,629262.58296277,0
+EPR.US,D,20170801,000000,54.8593,55.2889,54.6392,54.9703,529261.89854511,0
+EPR.US,D,20170802,000000,54.4947,54.4947,51.8707,52.4889,1810056.695235,0
+EPR.US,D,20170803,000000,52.4142,52.9377,52.3234,52.42,648146.46910339,0
+EPR.US,D,20170804,000000,52.5291,53.2181,52.0582,52.7339,1177247.4402806,0
+EPR.US,D,20170807,000000,52.71,52.7558,52.3922,52.5653,551196.08979581,0
+EPR.US,D,20170808,000000,52.4889,52.5653,51.7702,52.0812,770631.00578162,0
+EPR.US,D,20170809,000000,52.1673,52.1673,51.2936,51.5396,873165.77375256,0
+EPR.US,D,20170810,000000,51.5243,51.6372,51.1272,51.2429,725439.67491801,0
+EPR.US,D,20170811,000000,51.0889,51.3032,50.421,50.7349,718125.83954098,0
+EPR.US,D,20170814,000000,50.8649,51.6603,50.8554,51.3175,897494.02084678,0
+EPR.US,D,20170815,000000,51.2496,51.532,50.8792,51.4037,744508.52303345,0
+EPR.US,D,20170816,000000,51.4334,51.9855,51.3798,51.8391,694999.32279162,0
+EPR.US,D,20170817,000000,51.8248,52.0812,51.532,51.5904,747824.25380229,0
+EPR.US,D,20170818,000000,51.4458,51.5673,50.8342,51.0391,775089.94785247,0
+EPR.US,D,20170821,000000,51.0305,51.3175,50.9988,51.1597,601185.98217556,0
+EPR.US,D,20170822,000000,51.1654,51.4209,50.5605,50.9013,683565.11980613,0
+EPR.US,D,20170823,000000,50.9415,51.5243,50.7903,51.5071,736779.82944171,0
+EPR.US,D,20170824,000000,51.6048,51.885,51.5022,51.5482,773126.42496729,0
+EPR.US,D,20170825,000000,51.8248,52.4286,51.8123,52.3012,884985.5754313,0
+EPR.US,D,20170828,000000,52.42,52.42,51.8123,52.1128,874533.65637986,0
+EPR.US,D,20170829,000000,52.2485,52.6822,52.1673,52.3091,781379.6999791,0
+EPR.US,D,20170830,000000,52.1282,52.152,51.7177,52.0354,645904.98076452,0
+EPR.US,D,20170831,000000,52.1807,53.0162,51.9942,52.9483,2089050.4120943,0
+EPR.US,D,20170901,000000,52.9951,53.3732,52.8717,53.2985,619348.83010925,0
+EPR.US,D,20170905,000000,53.4172,53.686,53.2075,53.468,673588.6679781,0
+EPR.US,D,20170906,000000,53.5463,53.998,53.2822,53.5387,842566.58422408,0
+EPR.US,D,20170907,000000,53.5789,53.8564,53.3004,53.7023,571888.84135113,0
+EPR.US,D,20170908,000000,53.4878,53.9837,53.4498,53.8237,614391.43119104,0
+EPR.US,D,20170911,000000,54.3951,54.9022,54.2707,54.9022,742208.5156517,0
+EPR.US,D,20170912,000000,54.9148,54.9693,54.3837,54.5597,440717.361754,0
+EPR.US,D,20170913,000000,54.5244,54.6918,54.2469,54.3713,682560.89123102,0
+EPR.US,D,20170914,000000,54.3797,54.643,54.0649,54.6363,780222.90389933,0
+EPR.US,D,20170915,000000,54.5244,54.9052,54.1033,54.8506,599328.00256412,0
+EPR.US,D,20170918,000000,54.8344,54.9311,54.2469,54.4764,554650.80329151,0
+EPR.US,D,20170919,000000,54.575,54.6918,53.7156,54.0947,537887.18747236,0
+EPR.US,D,20170920,000000,54.1434,54.331,53.4038,53.7235,539904.00448589,0
+EPR.US,D,20170921,000000,53.6928,54.1808,53.6152,53.6412,437855.15356745,0
+EPR.US,D,20170922,000000,53.8164,54.0947,53.108,53.1846,411900.91306752,0
+EPR.US,D,20170925,000000,53.3127,54.11,53.3127,53.7827,438998.36486942,0
+EPR.US,D,20170926,000000,53.7913,53.952,53.5864,53.7454,338172.14395398,0
+EPR.US,D,20170927,000000,53.5195,53.6708,52.5752,53.0793,525507.27495465,0
+EPR.US,D,20170928,000000,53.1587,53.2831,52.445,53.2831,620406.35281271,0
+EPR.US,D,20170929,000000,53.1321,53.5817,53.0162,53.2659,429294.65358051,0
+EPR.US,D,20171002,000000,53.419,53.51,53.0842,53.2746,382503.45388387,0
+EPR.US,D,20171003,000000,53.2248,53.6181,53.1473,53.5817,403416.69683291,0
+EPR.US,D,20171004,000000,53.6449,54.0412,53.3816,53.9885,416477.93820703,0
+EPR.US,D,20171005,000000,54.1013,54.3931,53.8592,53.8852,316672.66559326,0
+EPR.US,D,20171006,000000,53.6037,53.778,53.2382,53.669,344082.56728482,0
+EPR.US,D,20171009,000000,53.6755,53.9578,53.2659,53.2831,387564.30611004,0
+EPR.US,D,20171010,000000,53.4602,53.7339,53.1473,53.3395,328763.11784531,0
+EPR.US,D,20171011,000000,53.4516,53.9312,53.3617,53.8726,378467.72989101,0
+EPR.US,D,20171012,000000,53.8277,53.9645,53.6449,53.8726,291929.56028435,0
+EPR.US,D,20171013,000000,54.0708,54.3453,53.7874,54.1013,381840.93471985,0
+EPR.US,D,20171016,000000,54.133,54.4009,53.8046,54.2688,362162.86156873,0
+EPR.US,D,20171017,000000,54.0765,54.5397,54.0123,54.5234,423693.54519063,0
+EPR.US,D,20171018,000000,54.3608,54.5587,54.001,54.1693,328350.34959642,0
+EPR.US,D,20171019,000000,54.133,54.3014,53.7627,53.9941,289772.71556107,0
+EPR.US,D,20171020,000000,54.1013,54.1013,53.4018,53.8046,430902.88227678,0
+EPR.US,D,20171023,000000,54.0765,54.0765,53.5874,53.7196,373088.15787775,0
+EPR.US,D,20171024,000000,53.7119,53.8746,53.0842,53.333,645956.18492703,0
+EPR.US,D,20171025,000000,53.108,53.4784,52.7443,53.0162,614384.11631067,0
+EPR.US,D,20171026,000000,53.419,53.5358,52.4869,52.6268,352500.94959618,0
+EPR.US,D,20171027,000000,52.5358,52.9473,52.3214,52.7577,449189.0381937,0
+EPR.US,D,20171030,000000,52.8497,53.1885,52.7942,52.8879,369734.80772418,0
+EPR.US,D,20171031,000000,52.9119,53.11,52.5797,53.1004,332654.6341968,0
+EPR.US,D,20171101,000000,53.1004,53.5177,52.8497,53.0047,551982.96192595,0
+EPR.US,D,20171102,000000,53.1617,53.6142,52.8555,53.511,595615.17829,0
+EPR.US,D,20171103,000000,53.1885,53.7309,53.0402,53.3503,251619.34458661,0
+EPR.US,D,20171106,000000,53.4372,53.841,53.1808,53.4735,682292.33062351,0
+EPR.US,D,20171107,000000,53.3789,54.0689,52.9961,54.0084,938864.89419671,0
+EPR.US,D,20171108,000000,53.8995,54.4985,53.7309,54.4537,431967.71986063,0
+EPR.US,D,20171109,000000,53.2181,53.665,51.9444,52.3263,1221562.0304839,0
+EPR.US,D,20171110,000000,52.0172,52.773,52.0172,52.6268,563418.20989433,0
+EPR.US,D,20171113,000000,52.5732,53.1539,52.3979,53.0574,542768.30263826,0
+EPR.US,D,20171114,000000,52.8555,53.1894,52.798,52.9032,425009.1786725,0
+EPR.US,D,20171115,000000,53.0574,53.0574,51.9205,51.9205,531811.656842,0
+EPR.US,D,20171116,000000,51.9052,52.3291,51.8889,51.9052,444359.12719034,0
+EPR.US,D,20171117,000000,51.8362,52.0506,51.7589,51.9444,430497.42890827,0
+EPR.US,D,20171120,000000,52.1426,52.1942,51.7654,51.8889,293504.34952754,0
+EPR.US,D,20171121,000000,51.9052,52.1942,51.8659,52.1282,401245.22234893,0
+EPR.US,D,20171122,000000,52.152,52.7119,52.152,52.3263,400364.30175701,0
+EPR.US,D,20171124,000000,52.551,52.6268,52.4056,52.5271,158258.48156994,0
+EPR.US,D,20171127,000000,52.5797,52.6199,52.0114,52.0334,282465.1500815,0
+EPR.US,D,20171128,000000,52.0879,52.4056,51.5051,51.9368,462827.11013333,0
+EPR.US,D,20171129,000000,51.8401,52.3444,51.8143,52.175,598272.56982649,0
+EPR.US,D,20171130,000000,52.2047,52.3999,52.0038,52.3214,565631.48369467,0
+EPR.US,D,20171201,000000,52.2841,52.5377,51.9751,52.374,347193.48140361,0
+EPR.US,D,20171204,000000,52.4622,52.8429,52.3214,52.4956,535987.4085446,0
+EPR.US,D,20171205,000000,52.446,52.4956,51.6505,51.6736,498508.05154615,0
+EPR.US,D,20171206,000000,51.6899,51.7223,51.1328,51.2871,427495.19301198,0
+EPR.US,D,20171207,000000,51.0917,51.5358,51.0794,51.462,386783.70387734,0
+EPR.US,D,20171208,000000,51.5664,51.8735,51.22,51.6736,293596.3080235,0
+EPR.US,D,20171211,000000,51.6822,52.0075,51.486,51.8401,595565.01911041,0
+EPR.US,D,20171212,000000,51.7816,52.2976,51.5482,52.0754,534008.2109158,0
+EPR.US,D,20171213,000000,52.0754,52.4622,51.9751,52.2047,477835.1546661,0
+EPR.US,D,20171214,000000,52.0516,52.374,51.9444,51.9665,363246.50884492,0
+EPR.US,D,20171215,000000,51.6822,52.3522,51.4898,51.8573,1777319.4706757,0
+EPR.US,D,20171218,000000,51.8889,52.3702,51.8268,52.0516,545126.82906288,0
+EPR.US,D,20171219,000000,52.0257,52.0257,50.3156,50.3539,850349.61692703,0
+EPR.US,D,20171220,000000,50.2774,50.3376,49.196,49.196,1013283.3520299,0
+EPR.US,D,20171221,000000,49.2056,49.3587,48.6783,48.6879,1029361.459061,0
+EPR.US,D,20171222,000000,48.8889,49.5061,48.8056,49.4964,722299.50127778,0
+EPR.US,D,20171226,000000,49.4964,50.3932,49.4266,50.0439,655268.02762522,0
+EPR.US,D,20171227,000000,50.0994,50.4716,50.0296,50.3309,453091.00437427,0
+EPR.US,D,20171228,000000,50.2926,50.7885,50.2458,50.7567,469113.72731124,0
+EPR.US,D,20171229,000000,50.8669,51.0927,50.6008,50.7655,490081.30937152,0
+EPR.US,D,20180102,000000,50.9043,51.1673,50.0114,50.0114,694597.00437182,0
+EPR.US,D,20180103,000000,50.0114,50.2543,49.3032,49.5166,573527.37455176,0
+EPR.US,D,20180104,000000,49.5166,49.5166,48.5366,48.6037,843364.95116622,0
+EPR.US,D,20180105,000000,48.6123,48.7003,48.2056,48.5366,687960.31791956,0
+EPR.US,D,20180108,000000,48.7472,48.7969,48.416,48.5223,650764.15128933,0
+EPR.US,D,20180109,000000,48.5366,48.6487,47.5549,47.5604,639834.67504868,0
+EPR.US,D,20180110,000000,47.4209,47.4209,46.3615,46.5156,1011309.3793156,0
+EPR.US,D,20180111,000000,46.7251,46.8648,46.1682,46.7633,811113.6436593,0
+EPR.US,D,20180112,000000,46.9873,47.0668,46.1682,46.237,528279.61461106,0
+EPR.US,D,20180116,000000,46.3615,47.2018,46.3462,46.8333,758105.84063962,0
+EPR.US,D,20180117,000000,46.9185,47.2419,46.7386,47.1442,681882.69732336,0
+EPR.US,D,20180118,000000,47.0295,47.0745,45.9989,46.1836,856083.43814631,0
+EPR.US,D,20180119,000000,46.6075,46.9425,46.3739,46.9262,753280.10956788,0
+EPR.US,D,20180122,000000,46.7777,47.2582,46.7777,47.2419,630382.80464074,0
+EPR.US,D,20180123,000000,47.4782,48.0027,47.2859,47.9558,777363.8306615,0
+EPR.US,D,20180124,000000,47.8755,48.0017,47.3979,47.7711,553065.56421921,0
+EPR.US,D,20180125,000000,47.688,48.0593,47.3903,48.0514,667508.9574161,0
+EPR.US,D,20180126,000000,48.083,48.1137,47.0953,47.1683,619085.4944163,0
+EPR.US,D,20180129,000000,46.8189,47.0344,45.7701,45.8935,934916.94876815,0
+EPR.US,D,20180130,000000,45.7549,45.9998,45.2016,45.309,655185.47397544,0
+EPR.US,D,20180131,000000,45.4821,46.2227,45.3644,46.0821,1343211.6258183,0
+EPR.US,D,20180201,000000,45.9911,46.394,45.616,45.6524,1235533.4519714,0
+EPR.US,D,20180202,000000,45.1281,45.4965,44.9002,45.4735,823038.9886118,0
+EPR.US,D,20180205,000000,45.1615,45.8036,44.1136,44.149,898799.20449957,0
+EPR.US,D,20180206,000000,43.5788,44.6371,43.2973,44.4199,1061256.4273961,0
+EPR.US,D,20180207,000000,44.3203,45.1702,43.749,43.7796,821232.21316288,0
+EPR.US,D,20180208,000000,43.7643,44.3682,42.8753,42.883,684524.4141162,0
+EPR.US,D,20180209,000000,43.0868,44.3203,42.9604,44.039,762158.28435902,0
+EPR.US,D,20180212,000000,44.2868,44.3817,42.9604,44.1396,848768.55778639,0
+EPR.US,D,20180213,000000,44.149,44.4658,43.5864,44.3817,582980.2899426,0
+EPR.US,D,20180214,000000,44.0085,44.1396,43.66,43.9213,903515.2123659,0
+EPR.US,D,20180215,000000,44.0696,44.7768,43.9127,44.5623,650762.0613235,0
+EPR.US,D,20180216,000000,44.5623,44.9558,44.2391,44.9002,744674.67531589,0
+EPR.US,D,20180220,000000,44.7118,45.1281,44.0916,44.2178,583585.33504666,0
+EPR.US,D,20180221,000000,44.2707,44.7118,43.8657,43.9127,742556.49496024,0
+EPR.US,D,20180222,000000,44.1136,44.8343,44.0255,44.4274,423145.97414655,0
+EPR.US,D,20180223,000000,44.5969,45.3252,44.5472,45.3175,628600.06379875,0
+EPR.US,D,20180226,000000,45.4965,46.0974,45.4965,46.0333,932731.88950636,0
+EPR.US,D,20180227,000000,46.1233,46.5863,45.1059,45.3032,878517.1312273,0
+EPR.US,D,20180228,000000,45.4784,45.8841,45.1471,45.2418,767443.80791052,0
+EPR.US,D,20180301,000000,42.5872,43.0839,40.7194,41.7452,4142359.273767,0
+EPR.US,D,20180302,000000,41.3576,42.9969,41.0562,42.5673,1357264.5559726,0
+EPR.US,D,20180305,000000,42.1586,43.689,42.1586,43.5385,1365478.1216338,0
+EPR.US,D,20180306,000000,43.5568,44.1604,43.1949,43.9385,728752.27073814,0
+EPR.US,D,20180307,000000,43.8848,44.2687,43.5796,44.0649,662820.11910539,0
+EPR.US,D,20180308,000000,43.9701,44.1088,43.6485,43.8447,651412.04069263,0
+EPR.US,D,20180309,000000,43.8447,44.0869,43.2571,44.0869,666320.81184906,0
+EPR.US,D,20180312,000000,44.1176,44.6199,43.9863,44.417,597821.13721,0
+EPR.US,D,20180313,000000,44.4706,44.8936,44.1259,44.1996,697661.93924264,0
+EPR.US,D,20180314,000000,44.283,44.417,43.9855,44.1922,451709.53696915,0
+EPR.US,D,20180315,000000,44.1013,44.2158,43.7587,44.1759,798419.19128609,0
+EPR.US,D,20180316,000000,44.2591,44.7031,43.9232,44.575,808980.83354293,0
+EPR.US,D,20180319,000000,44.3568,44.4017,44.0264,44.2275,508064.42024495,0
+EPR.US,D,20180320,000000,44.1442,44.5146,44.0734,44.2158,422553.46883739,0
+EPR.US,D,20180321,000000,44.0027,44.2275,43.6485,43.907,1123671.1665586,0
+EPR.US,D,20180322,000000,43.6717,44.3263,43.573,43.5872,747551.51326315,0
+EPR.US,D,20180323,000000,43.4533,43.5872,42.4515,42.5596,628762.03614958,0
+EPR.US,D,20180326,000000,42.5596,42.5596,41.8208,42.1519,1033381.5083101,0
+EPR.US,D,20180327,000000,42.1519,43.3328,41.8055,42.7374,682635.08501752,0
+EPR.US,D,20180328,000000,43.0073,44.1461,43.0073,44.0811,543343.04323796,0
+EPR.US,D,20180329,000000,44.1033,44.2533,43.4333,43.7796,973140.33359751,0
+EPR.US,D,20180402,000000,43.7653,44.013,42.5797,42.9988,689911.30100984,0
+EPR.US,D,20180403,000000,43.2208,43.8141,42.7374,43.5989,728472.21531865,0
+EPR.US,D,20180404,000000,43.1806,43.8381,43.0381,43.5854,878577.74023598,0
+EPR.US,D,20180405,000000,43.5911,44.3979,43.2275,44.2533,986694.80690445,0
+EPR.US,D,20180406,000000,44.0209,44.9051,44.0209,44.573,880306.14196676,0
+EPR.US,D,20180409,000000,44.7088,44.7088,43.3873,43.4113,894631.81266023,0
+EPR.US,D,20180410,000000,43.6544,43.727,43.1806,43.3461,810784.47404309,0
+EPR.US,D,20180411,000000,43.3204,43.8927,43.3204,43.5098,415192.60922949,0
+EPR.US,D,20180412,000000,43.6045,43.6045,42.8332,43.0073,498772.43222202,0
+EPR.US,D,20180413,000000,42.9683,43.3078,42.7509,43.0381,716319.06409209,0
+EPR.US,D,20180416,000000,43.1097,43.4659,42.9117,43.284,434451.64423427,0
+EPR.US,D,20180417,000000,43.4036,43.7509,43.2438,43.4417,586550.99654115,0
+EPR.US,D,20180418,000000,43.5051,43.9701,43.4169,43.4868,390514.29286091,0
+EPR.US,D,20180419,000000,43.3787,43.3787,42.6436,42.9432,590940.96974002,0
+EPR.US,D,20180420,000000,42.951,43.129,42.0103,42.1614,629239.59333879,0
+EPR.US,D,20180423,000000,42.2333,42.4132,41.7242,41.9126,605937.51946077,0
+EPR.US,D,20180424,000000,42.0659,42.5663,41.7556,42.2409,777053.47073765,0
+EPR.US,D,20180425,000000,42.1547,42.8973,41.9568,42.8562,608101.67906441,0
+EPR.US,D,20180426,000000,42.9836,43.749,42.8562,43.528,518572.76837344,0
+EPR.US,D,20180427,000000,43.5098,44.2429,43.5098,44.1078,591422.70686087,0
+EPR.US,D,20180430,000000,44.2581,44.4667,43.6963,43.7673,558378.25732634,0
+EPR.US,D,20180501,000000,43.75,44.3174,43.4323,44.1414,455935.44785136,0
+EPR.US,D,20180502,000000,44.017,44.2993,43.4486,43.9739,476080.62836261,0
+EPR.US,D,20180503,000000,43.9739,44.3263,43.7033,44.151,453618.72074311,0
+EPR.US,D,20180504,000000,44.1242,44.616,44.084,44.5242,498269.795443,0
+EPR.US,D,20180507,000000,44.548,45.8342,44.548,45.8305,897908.87906147,0
+EPR.US,D,20180508,000000,45.9068,46.0238,45.3262,45.8572,897008.1037943,0
+EPR.US,D,20180509,000000,46.4965,47.6094,46.1853,47.4573,1246744.0286143,0
+EPR.US,D,20180510,000000,47.6736,48.2467,47.618,48.1567,597395.8291662,0
+EPR.US,D,20180511,000000,48.5147,48.5147,47.6563,47.7913,763873.10131197,0
+EPR.US,D,20180514,000000,47.7376,47.8821,47.2994,47.4915,478881.18255757,0
+EPR.US,D,20180515,000000,47.3396,47.3396,46.7013,46.8861,1649436.5522916,0
+EPR.US,D,20180516,000000,47.0677,47.4085,46.44,46.4456,627156.94240201,0
+EPR.US,D,20180517,000000,46.4456,46.6955,46.1233,46.1931,516248.72638481,0
+EPR.US,D,20180518,000000,46.2345,46.6141,46.0178,46.5595,467899.45717148,0
+EPR.US,D,20180521,000000,46.9873,48.1416,46.774,47.9577,812189.9760551,0
+EPR.US,D,20180522,000000,47.9577,48.0879,47.6638,47.8821,494352.1545188,0
+EPR.US,D,20180523,000000,47.9577,48.929,47.9127,48.2716,526123.81487069,0
+EPR.US,D,20180524,000000,48.929,49.0486,48.0638,48.4219,466847.15938257,0
+EPR.US,D,20180525,000000,48.3884,48.7893,48.3711,48.5788,268232.48286691,0
+EPR.US,D,20180529,000000,48.5788,49.376,48.1969,49.0736,647344.96721251,0
+EPR.US,D,20180530,000000,49.0736,49.6582,47.8515,49.2332,740024.5013728,0
+EPR.US,D,20180531,000000,49.0888,49.4093,48.9557,49.1223,658672.58194133,0
+EPR.US,D,20180601,000000,49.218,49.4286,48.8889,49.0085,517987.57794464,0
+EPR.US,D,20180604,000000,49.0247,49.7626,49.0247,49.6878,769527.5038302,0
+EPR.US,D,20180605,000000,49.863,50.0084,49.2975,49.4496,492226.65928279,0
+EPR.US,D,20180606,000000,49.4017,49.8477,49.2975,49.4946,806030.84679204,0
+EPR.US,D,20180607,000000,49.6027,50.0084,49.3691,49.9138,552572.33228639,0
+EPR.US,D,20180608,000000,49.8248,50.4669,49.6582,50.0735,673335.78211424,0
+EPR.US,D,20180611,000000,50.0897,50.3434,49.6937,50.0018,534184.81302734,0
+EPR.US,D,20180612,000000,49.9396,50.8898,49.8093,50.3932,799005.42669779,0
+EPR.US,D,20180613,000000,50.5195,50.8104,49.4325,49.7021,585302.24196542,0
+EPR.US,D,20180614,000000,49.8008,50.9932,49.6487,50.9108,720683.95770114,0
+EPR.US,D,20180615,000000,51.0103,51.5598,50.8669,51.5051,1915921.8237355,0
+EPR.US,D,20180618,000000,51.4249,51.9874,51.3215,51.8735,959495.99176042,0
+EPR.US,D,20180619,000000,51.7368,52.1377,51.6621,51.8401,738646.1689164,0
+EPR.US,D,20180620,000000,51.9289,52.9445,51.728,52.8555,632042.23749955,0
+EPR.US,D,20180621,000000,52.8095,52.9445,52.1406,52.3377,579719.94326788,0
+EPR.US,D,20180622,000000,52.5387,52.7147,52.1999,52.5549,1018726.6680005,0
+EPR.US,D,20180625,000000,52.4506,52.6727,52.1146,52.4334,519142.28405859,0
+EPR.US,D,20180626,000000,52.4506,52.8651,52.1664,52.4095,604944.78569764,0
+EPR.US,D,20180627,000000,52.5702,52.8172,52.0572,52.0669,480306.53924483,0
+EPR.US,D,20180628,000000,52.1224,52.4975,51.7434,52.4363,838635.35852207,0
+EPR.US,D,20180629,000000,52.3224,52.6057,51.7836,52.13,611324.40635442,0
+EPR.US,D,20180702,000000,52.1224,52.4267,51.5358,51.978,616490.80185434,0
+EPR.US,D,20180703,000000,52.0152,52.8592,51.7349,52.4267,325646.97881198,0
+EPR.US,D,20180705,000000,52.6601,53.2075,52.2505,53.1846,542572.89083436,0
+EPR.US,D,20180706,000000,53.331,53.8544,53.1885,53.5692,476550.87067147,0
+EPR.US,D,20180709,000000,53.7072,53.7378,52.6888,52.9282,494157.78769781,0
+EPR.US,D,20180710,000000,52.9348,53.5377,52.6372,52.8306,687994.80235554,0
+EPR.US,D,20180711,000000,52.8047,53.112,52.644,52.9032,451253.92442101,0
+EPR.US,D,20180712,000000,53.2622,53.2622,52.8133,53.0851,272785.47339951,0
+EPR.US,D,20180713,000000,53.1846,53.4018,52.9539,53.2075,282811.03942425,0
+EPR.US,D,20180716,000000,53.112,53.199,52.7664,52.9492,338293.36197138,0
+EPR.US,D,20180717,000000,53.0555,53.2248,52.7261,52.7972,416404.78940341,0
+EPR.US,D,20180718,000000,52.6917,52.9282,52.354,52.596,513869.300302,0
+EPR.US,D,20180719,000000,52.5415,53.7299,52.4113,53.5377,359416.64648503,0
+EPR.US,D,20180720,000000,53.4153,53.4228,52.8459,53.1022,570337.04173191,0
+EPR.US,D,20180723,000000,53.0793,53.4343,52.8219,53.3127,481048.47710992,0
+EPR.US,D,20180724,000000,53.3127,53.4382,52.7349,52.8535,497745.21402291,0
+EPR.US,D,20180725,000000,52.8784,53.4843,52.8784,53.3377,283977.2403502,0
+EPR.US,D,20180726,000000,53.3673,54.0775,53.0219,53.2803,486667.35020924,0
+EPR.US,D,20180727,000000,53.509,53.6392,52.596,52.9282,462425.83669645,0
+EPR.US,D,20180730,000000,52.8296,53.5722,52.7664,53.5568,525022.40288507,0
+EPR.US,D,20180731,000000,53.6946,54.9157,52.6832,53.7922,1157627.8861724,0
+EPR.US,D,20180801,000000,53.533,53.9119,53.0744,53.8736,616948.50436829,0
+EPR.US,D,20180802,000000,53.8793,55.3101,53.8793,55.0468,819611.44467171,0
+EPR.US,D,20180803,000000,55.1414,55.822,55.0794,55.6678,489332.05662608,0
+EPR.US,D,20180806,000000,55.711,56.0669,55.4411,55.6039,593694.49970407,0
+EPR.US,D,20180807,000000,55.5243,55.684,54.5378,54.8602,584477.75045057,0
+EPR.US,D,20180808,000000,54.9081,54.9559,54.5033,54.601,290292.07206664,0
+EPR.US,D,20180809,000000,54.6247,55.022,54.6153,54.8602,337445.88083254,0
+EPR.US,D,20180810,000000,54.9425,55.3377,54.5444,54.6918,224418.43947676,0
+EPR.US,D,20180813,000000,54.7387,54.9425,54.6153,54.7004,281763.96654987,0
+EPR.US,D,20180814,000000,54.8765,55.5722,54.7713,55.288,256562.11374411,0
+EPR.US,D,20180815,000000,55.3377,56.0067,55.288,55.8958,320641.51067998,0
+EPR.US,D,20180816,000000,55.8795,56.4698,55.7406,56.4134,387429.50331483,0
+EPR.US,D,20180817,000000,56.3397,57.019,56.2037,56.8717,369534.17100573,0
+EPR.US,D,20180820,000000,57.0105,57.1215,56.3989,56.5521,468781.42274632,0
+EPR.US,D,20180821,000000,56.6297,56.6889,56.2431,56.5425,382309.08706289,0
+EPR.US,D,20180822,000000,56.5521,56.5521,55.9511,56.1446,302497.47243863,0
+EPR.US,D,20180823,000000,56.1809,56.2823,55.8314,56.1446,221265.72604163,0
+EPR.US,D,20180824,000000,55.9924,56.2163,55.9924,56.1894,290480.16899017,0
+EPR.US,D,20180827,000000,56.3914,56.4469,55.7827,55.9655,490140.8733973,0
+EPR.US,D,20180828,000000,56.0574,56.4525,55.7569,56.4382,404482.57939965,0
+EPR.US,D,20180829,000000,56.5521,56.8814,56.3484,56.7962,348201.88991037,0
+EPR.US,D,20180830,000000,56.8824,57.1923,56.5415,56.6967,452424.3052786,0
+EPR.US,D,20180831,000000,56.7032,57.1684,56.7032,57.0708,611255.43748245,0
+EPR.US,D,20180904,000000,56.9579,57.3961,56.4678,56.7541,425490.91579337,0
+EPR.US,D,20180905,000000,56.645,57.3618,56.5656,57.0047,567510.36296426,0
+EPR.US,D,20180906,000000,57.1455,57.534,56.9579,57.2067,301035.54134955,0
+EPR.US,D,20180907,000000,56.9233,57.0851,56.4459,56.5081,406053.18871121,0
+EPR.US,D,20180910,000000,56.9233,57.3866,56.7282,57.1684,547613.88838526,0
+EPR.US,D,20180911,000000,56.9396,57.3539,56.5177,56.5922,495499.54575241,0
+EPR.US,D,20180912,000000,56.7032,56.8662,56.3302,56.7962,527470.79783984,0
+EPR.US,D,20180913,000000,56.8662,57.6219,56.8662,57.1752,539444.21200613,0
+EPR.US,D,20180914,000000,57.0631,57.2985,56.4603,57.1838,704428.20357556,0
+EPR.US,D,20180917,000000,57.1015,57.444,56.2172,56.4678,659628.74130264,0
+EPR.US,D,20180918,000000,56.6297,56.8421,55.8354,56.1867,553443.84803213,0
+EPR.US,D,20180919,000000,56.1579,56.3033,55.0708,55.2086,487660.08397238,0
+EPR.US,D,20180920,000000,55.1674,56.1272,55.0535,56.0151,553875.42597334,0
+EPR.US,D,20180921,000000,56.1176,56.5837,55.7684,56.0535,2678876.3850709,0
+EPR.US,D,20180924,000000,56.0622,56.1081,54.6392,54.9224,666965.56630365,0
+EPR.US,D,20180925,000000,55.0458,55.2957,54.7358,55.021,407066.82213252,0
+EPR.US,D,20180926,000000,55.0383,55.2813,54.2879,54.3625,519254.09722982,0
+EPR.US,D,20180927,000000,54.6555,55.2459,54.469,54.8775,423360.1956428,0
+EPR.US,D,20180928,000000,54.8937,55.9397,54.8937,55.931,587266.80983351,0
+EPR.US,D,20181001,000000,56.0077,56.0324,55.0756,55.2459,570320.32200538,0
+EPR.US,D,20181002,000000,55.2716,55.4727,54.8276,55.3004,420727.88369614,0
+EPR.US,D,20181003,000000,55.2372,55.686,54.7311,55.129,422761.42043619,0
+EPR.US,D,20181004,000000,54.753,55.0899,54.329,54.9493,489425.06010494,0
+EPR.US,D,20181005,000000,54.9493,55.7205,54.8708,55.3264,360709.29034293,0
+EPR.US,D,20181008,000000,55.3358,56.087,55.2124,55.7426,778455.83780094,0
+EPR.US,D,20181009,000000,55.7932,56.1694,55.351,55.8833,641360.35009517,0
+EPR.US,D,20181010,000000,55.9091,56.7846,55.6776,55.7205,920788.77984441,0
+EPR.US,D,20181011,000000,55.7932,56.2985,54.4927,54.5358,1042101.8906822,0
+EPR.US,D,20181012,000000,54.7713,54.909,53.7627,54.0755,615189.79813317,0
+EPR.US,D,20181015,000000,54.0755,55.2621,54.0449,54.7062,368721.17430286,0
+EPR.US,D,20181016,000000,54.9664,56.2095,54.4038,55.9702,303743.09206564,0
+EPR.US,D,20181017,000000,56.0077,56.1981,55.3933,55.7589,414052.53287624,0
+EPR.US,D,20181018,000000,55.799,56.087,55.4421,55.5406,782182.24685288,0
+EPR.US,D,20181019,000000,55.6688,55.9397,55.5147,55.6688,692005.4467586,0
+EPR.US,D,20181022,000000,55.931,56.202,55.0507,55.129,350861.37141265,0
+EPR.US,D,20181023,000000,54.8536,55.5797,54.4411,55.1063,510087.50715592,0
+EPR.US,D,20181024,000000,55.1453,56.1741,55.024,55.7932,909949.17213391,0
+EPR.US,D,20181025,000000,55.8582,56.3264,55.3683,56.1348,513366.66352299,0
+EPR.US,D,20181026,000000,55.8918,56.11,54.4517,54.7626,560856.95678545,0
+EPR.US,D,20181029,000000,55.1876,55.8602,55.1876,55.6459,632897.03351875,0
+EPR.US,D,20181030,000000,55.885,58.0296,55.8527,57.0258,1432969.3877662,0
+EPR.US,D,20181031,000000,57.0334,57.0334,55.4,56.4985,992060.79413991,0
+EPR.US,D,20181101,000000,56.3013,57.2756,56.3013,56.9627,865829.99373446,0
+EPR.US,D,20181102,000000,57.0746,57.1264,55.9406,56.1368,806300.45238247,0
+EPR.US,D,20181105,000000,56.2055,57.5119,56.1723,57.3252,578767.96383819,0
+EPR.US,D,20181106,000000,57.2889,57.4277,56.8459,57.3332,554624.67871879,0
+EPR.US,D,20181107,000000,57.5282,58.2113,56.9445,58.154,441341.21655042,0
+EPR.US,D,20181108,000000,57.9636,58.3263,57.2469,58.1847,350126.74842793,0
+EPR.US,D,20181109,000000,58.0459,58.6775,57.955,58.5952,449323.8409889,0
+EPR.US,D,20181112,000000,58.6114,59.3283,58.5473,58.7109,580429.4866628,0
+EPR.US,D,20181113,000000,58.75,59.0295,57.7664,57.9311,693509.177164,0
+EPR.US,D,20181114,000000,58.154,58.5139,57.7396,58.0622,490857.73167257,0
+EPR.US,D,20181115,000000,57.7751,57.8287,56.9262,57.5119,297760.56491411,0
+EPR.US,D,20181116,000000,57.5119,58.1053,57.1598,58.0957,490799.21262969,0
+EPR.US,D,20181119,000000,58.0698,58.5119,57.6682,58.3407,318602.74902537,0
+EPR.US,D,20181120,000000,58.0622,58.6775,57.7187,57.8,406210.98113041,0
+EPR.US,D,20181121,000000,57.8249,58.7367,57.4794,58.154,421982.90816932,0
+EPR.US,D,20181123,000000,57.9809,58.4986,57.6086,58.154,149415.8361977,0
+EPR.US,D,20181126,000000,58.112,58.5082,57.8163,58.0698,329033.76841862,0
+EPR.US,D,20181127,000000,58.0296,58.3838,57.7569,58.2766,377105.07217825,0
+EPR.US,D,20181128,000000,58.1359,58.8611,57.865,58.7292,698231.4549278,0
+EPR.US,D,20181129,000000,58.7924,59.1655,57.8612,58.3148,649639.74967971,0
+EPR.US,D,20181130,000000,58.4469,58.8611,58.2909,58.5129,1006842.0773815,0
+EPR.US,D,20181203,000000,58.6775,58.6775,57.7512,58.1818,1214874.139869,0
+EPR.US,D,20181204,000000,58.3148,58.866,57.4727,57.5464,745769.81740407,0
+EPR.US,D,20181206,000000,57.5626,59.0431,56.9099,58.8938,1800117.8627916,0
+EPR.US,D,20181207,000000,58.75,58.75,58.1243,58.4125,743980.80666461,0
+EPR.US,D,20181210,000000,58.5129,58.5129,56.9789,57.7359,1097978.1717859,0
+EPR.US,D,20181211,000000,58.1014,58.5379,57.9062,58.1503,968629.14238124,0
+EPR.US,D,20181212,000000,58.6105,58.6554,56.7962,56.9262,799539.41296407,0
+EPR.US,D,20181213,000000,56.9703,57.8363,56.9703,57.6201,606672.14244551,0
+EPR.US,D,20181214,000000,57.3895,58.42,57.3895,58.3819,863215.44649724,0
+EPR.US,D,20181217,000000,58.4727,58.7367,55.9742,56.1482,693802.81736132,0
+EPR.US,D,20181218,000000,56.5731,58.1415,56.4957,57.8287,888871.86686823,0
+EPR.US,D,20181219,000000,57.8527,58.0508,56.9262,57.001,684136.72545713,0
+EPR.US,D,20181220,000000,57.0603,57.5779,56.019,56.201,805381.91240584,0
+EPR.US,D,20181221,000000,56.2737,57.4555,55.3828,55.4324,1785866.3858848,0
+EPR.US,D,20181224,000000,55.3482,55.4324,52.3263,52.4228,469671.7481844,0
+EPR.US,D,20181226,000000,52.6478,53.7874,51.8372,53.6745,898159.67495952,0
+EPR.US,D,20181227,000000,53.4228,53.4228,51.8831,53.1587,719134.24804774,0
+EPR.US,D,20181228,000000,53.5253,53.8861,52.6937,53.2678,512101.18922072,0
+EPR.US,D,20181231,000000,53.2947,53.3013,52.4113,53.1931,497620.86105679,0
+EPR.US,D,20190102,000000,52.8027,53.1454,52.1472,52.4372,519654.32568379,0
+EPR.US,D,20190103,000000,52.4113,54.0976,52.4113,53.285,463259.73305748,0
+EPR.US,D,20190104,000000,53.5827,54.5884,53.3013,53.8335,419706.93539447,0
+EPR.US,D,20190107,000000,54.0649,54.6545,53.8172,54.0258,291754.0031557,0
+EPR.US,D,20190108,000000,54.2469,55.6678,54.1721,55.552,434444.3293539,0
+EPR.US,D,20190109,000000,55.7283,56.2095,55.1616,56.0766,551609.9030276,0
+EPR.US,D,20190110,000000,55.9924,57.4717,55.8,57.4105,824312.82277733,0
+EPR.US,D,20190111,000000,57.4899,57.4899,56.7752,57.3712,359260.94403167,0
+EPR.US,D,20190114,000000,56.6642,57.6116,56.601,56.6642,308616.89235116,0
+EPR.US,D,20190115,000000,56.822,57.6479,56.7493,57.4717,432857.0003158,0
+EPR.US,D,20190116,000000,57.5072,58.1857,57.3395,58.1617,407871.45897211,0
+EPR.US,D,20190117,000000,58.1617,58.6258,57.8783,58.2861,387598.79054603,0
+EPR.US,D,20190118,000000,58.7348,58.7673,58.1904,58.7348,538996.95932127,0
+EPR.US,D,20190122,000000,58.7348,58.9177,58.1626,58.7089,340731.30709705,0
+EPR.US,D,20190123,000000,58.7273,58.8747,58.2182,58.8517,437850.97363583,0
+EPR.US,D,20190124,000000,58.6536,59.0671,58.3665,58.9253,248962.99803305,0
+EPR.US,D,20190125,000000,59.0097,59.3924,58.6622,59.2172,350236.47163335,0
+EPR.US,D,20190128,000000,59.1157,59.8126,59.0518,59.7733,342392.82992167,0
+EPR.US,D,20190129,000000,59.8126,60.3943,59.6068,60.3378,431635.4152957,0
+EPR.US,D,20190130,000000,60.4555,60.8231,60.0009,60.4038,709490.10078464,0
+EPR.US,D,20190131,000000,60.1954,61.0642,59.7693,61.0163,890437.25126526,0
+EPR.US,D,20190201,000000,61.1293,61.2642,59.7187,60.6403,658228.46420518,0
+EPR.US,D,20190204,000000,60.5225,61.2642,60.1388,61.2554,345959.3565886,0
+EPR.US,D,20190205,000000,61.2316,61.4219,60.8231,61.3741,446022.73998077,0
+EPR.US,D,20190206,000000,61.2995,61.2995,60.6403,60.889,391790.21699226,0
+EPR.US,D,20190207,000000,60.4633,62.0431,60.3713,61.6996,559525.64855994,0
+EPR.US,D,20190208,000000,61.3829,62.0095,61.1647,61.7169,290208.47343394,0
+EPR.US,D,20190211,000000,61.6488,62.0746,61.2995,61.9562,340723.9922167,0
+EPR.US,D,20190212,000000,61.9646,62.091,61.4489,61.6488,900483.71694817,0
+EPR.US,D,20190213,000000,61.4727,62.1761,61.1647,62.091,526600.327077,0
+EPR.US,D,20190214,000000,62.1666,62.6098,61.7436,62.3686,606744.24626618,0
+EPR.US,D,20190215,000000,62.5092,63.0785,62.0986,63.0622,551182.50501799,0
+EPR.US,D,20190219,000000,62.8509,63.2786,62.6929,62.7198,456307.46176682,0
+EPR.US,D,20190220,000000,62.6652,62.7109,61.2144,61.6651,459705.74618547,0
+EPR.US,D,20190221,000000,61.6488,61.9149,60.9799,61.8747,462096.66708026,0
+EPR.US,D,20190222,000000,62.1924,62.4622,61.6518,62.3597,291128.05839348,0
+EPR.US,D,20190225,000000,62.5349,62.5349,61.7293,62.0431,567430.94426321,0
+EPR.US,D,20190226,000000,62.1226,62.4115,61.1731,61.7081,806022.48692879,0
+EPR.US,D,20190227,000000,61.4297,61.6325,60.6834,61.4632,528634.90879996,0
+EPR.US,D,20190228,000000,61.337,62.3914,60.9417,61.6814,685764.80882867,0
+EPR.US,D,20190301,000000,61.7169,61.7637,60.6047,60.8354,612502.10209235,0
+EPR.US,D,20190304,000000,61.1617,61.4297,60.5646,61.4203,416283.57138603,0
+EPR.US,D,20190305,000000,62.0919,62.246,61.2757,62.0919,524262.70031055,0
+EPR.US,D,20190306,000000,62.1416,62.3091,61.6325,61.7992,417688.02841513,0
+EPR.US,D,20190307,000000,62.2603,62.2603,61.6153,61.909,435859.23621209,0
+EPR.US,D,20190308,000000,61.8258,62.2527,61.7081,62.1791,431544.50178265,0
+EPR.US,D,20190311,000000,62.2996,63.0603,62.2527,63.0518,531217.06156703,0
+EPR.US,D,20190312,000000,63.2452,63.5169,62.9015,63.2862,442399.78423678,0
+EPR.US,D,20190313,000000,63.3168,63.9311,63.1991,63.3168,544437.14034324,0
+EPR.US,D,20190314,000000,63.3618,63.5704,63.1025,63.4843,359197.20007425,0
+EPR.US,D,20190315,000000,63.4471,63.5293,62.8565,63.2862,874478.27228572,0
+EPR.US,D,20190318,000000,63.2605,63.6699,62.6518,62.9982,388757.67659161,0
+EPR.US,D,20190319,000000,62.9829,62.9982,62.5866,62.7753,326862.29393464,0
+EPR.US,D,20190320,000000,62.8651,63.6815,62.5043,62.9905,516770.17285618,0
+EPR.US,D,20190321,000000,62.9418,64.2757,62.8048,64.1657,412488.19346212,0
+EPR.US,D,20190322,000000,64.1579,65.0145,63.7723,63.8145,1270383.6319719,0
+EPR.US,D,20190325,000000,63.7226,64.3589,63.378,64.1264,308219.79884592,0
+EPR.US,D,20190326,000000,64.2412,64.955,64.134,64.9052,293182.49479171,0
+EPR.US,D,20190327,000000,64.8231,65.1896,64.2584,64.736,344682.38747433,0
+EPR.US,D,20190328,000000,64.6881,65.3964,64.5101,65.3533,314432.2222373,0
+EPR.US,D,20190329,000000,65.4126,65.447,64.7043,64.8738,474855.90839378,0
+EPR.US,D,20190401,000000,64.956,65.6575,64.5035,65.6575,477721.25152906,0
+EPR.US,D,20190402,000000,65.7398,66.2794,64.9742,66.1561,770983.16502182,0
+EPR.US,D,20190403,000000,66.1561,66.5283,65.8853,66.1464,393927.20704027,0
+EPR.US,D,20190404,000000,66.2794,66.4498,65.6882,66.0718,433980.35694249,0
+EPR.US,D,20190405,000000,66.0718,66.5455,65.9426,66.4641,333065.31247986,0
+EPR.US,D,20190408,000000,66.4586,66.4622,66.0374,66.2135,232482.57258213,0
+EPR.US,D,20190409,000000,66.1972,66.3905,65.7006,65.8853,242777.74419727,0
+EPR.US,D,20190410,000000,65.9026,66.891,65.9026,66.7704,760408.9829701,0
+EPR.US,D,20190411,000000,66.8134,67.068,66.3419,66.5589,814347.86576129,0
+EPR.US,D,20190412,000000,66.4078,66.8729,65.916,66.8729,343329.13460775,0
+EPR.US,D,20190415,000000,66.8729,67.0748,66.4873,66.9637,477627.2030673,0
+EPR.US,D,20190416,000000,66.9896,67.068,64.9141,65.202,623387.68905084,0
+EPR.US,D,20190417,000000,65.4297,65.4297,64.0202,64.0202,909255.30348262,0
+EPR.US,D,20190418,000000,64.2317,65.1598,63.9445,64.956,624919.6339948,0
+EPR.US,D,20190422,000000,64.8048,64.9062,63.8307,64.292,573387.34684201,0
+EPR.US,D,20190423,000000,64.5934,65.3273,64.1225,64.8824,477470.455631,0
+EPR.US,D,20190424,000000,65.0432,66.0374,65.0432,65.7322,327688.8754153,0
+EPR.US,D,20190425,000000,65.405,66.0718,65.1331,65.8776,513034.35895807,0
+EPR.US,D,20190426,000000,66.0786,66.5687,65.8021,66.3685,510318.44837871,0
+EPR.US,D,20190429,000000,66.2632,66.6287,65.6029,65.6126,361327.92022479,0
+EPR.US,D,20190430,000000,65.7809,67.2721,65.4671,66.8488,679048.70367534,0
+EPR.US,D,20190501,000000,66.9753,67.9685,66.8413,67.2997,590707.93855141,0
+EPR.US,D,20190502,000000,67.4336,67.9858,66.7714,67.1197,424050.92934536,0
+EPR.US,D,20190503,000000,67.3226,67.7207,66.9608,67.0853,469384.37788456,0
+EPR.US,D,20190506,000000,66.9082,67.5014,66.7971,67.1714,462017.2483792,0
+EPR.US,D,20190507,000000,67.0853,67.1532,65.1628,65.4423,612844.85648636,0
+EPR.US,D,20190508,000000,65.2899,66.0518,65.2708,65.3312,604650.10051744,0
+EPR.US,D,20190509,000000,65.2392,65.7456,64.536,65.2392,398286.87573479,0
+EPR.US,D,20190510,000000,65.1284,65.9073,64.9923,65.6374,471123.2294444,0
+EPR.US,D,20190513,000000,65.2471,66.3331,65.0614,66.181,610003.54795798,0
+EPR.US,D,20190514,000000,66.2307,66.7074,65.9504,66.2403,450994.76865969,0
+EPR.US,D,20190515,000000,66.0614,66.6616,65.7053,66.2213,480049.47344934,0
+EPR.US,D,20190516,000000,66.1647,67.0853,66.1188,66.6987,412281.28684623,0
+EPR.US,D,20190517,000000,66.5025,66.5025,65.9504,66.1962,365584.13561136,0
+EPR.US,D,20190520,000000,66.0182,66.0518,64.7723,65.0174,357253.53186433,0
+EPR.US,D,20190521,000000,65.2899,65.8404,65.1791,65.5771,402613.10497623,0
+EPR.US,D,20190522,000000,65.6221,66.092,65.2806,65.9771,405576.67650492,0
+EPR.US,D,20190523,000000,65.7456,66.9025,65.5598,66.8154,596986.19586604,0
+EPR.US,D,20190524,000000,66.9667,67.8326,66.9082,67.3753,786715.38271022,0
+EPR.US,D,20190528,000000,67.8585,68.4509,67.1629,67.1629,723471.97210119,0
+EPR.US,D,20190529,000000,67.1714,67.4586,66.2882,66.3419,740497.87863037,0
+EPR.US,D,20190530,000000,66.4844,66.8508,65.9388,66.0498,502179.07650393,0
+EPR.US,D,20190531,000000,65.8114,66.8355,65.3178,66.5302,651309.63236759,0
+EPR.US,D,20190603,000000,66.6813,67.5505,66.3821,67.3456,510105.27186536,0
+EPR.US,D,20190604,000000,67.2948,67.5505,66.2719,66.827,450861.01084741,0
+EPR.US,D,20190605,000000,66.87,68.3839,66.8174,68.3839,478213.43847899,0
+EPR.US,D,20190606,000000,68.1121,68.3839,67.3035,67.8662,422390.45150366,0
+EPR.US,D,20190607,000000,68.2221,68.5714,67.89,67.8988,512000.8708615,0
+EPR.US,D,20190610,000000,67.7187,67.7274,66.8221,67.0797,575965.31967742,0
+EPR.US,D,20190611,000000,66.6115,66.9964,65.9054,66.1637,764487.55126221,0
+EPR.US,D,20190612,000000,66.2297,66.6307,66.0594,66.3236,765930.67265894,0
+EPR.US,D,20190613,000000,66.4508,66.6546,65.9666,66.2297,538763.92813265,0
+EPR.US,D,20190614,000000,66.1954,66.7857,66.0173,66.4433,616298.52499916,0
+EPR.US,D,20190617,000000,66.5465,66.9839,66.3419,66.9188,953865.62384909,0
+EPR.US,D,20190618,000000,67.2756,68.0193,66.6729,66.9034,579872.51077254,0
+EPR.US,D,20190619,000000,66.5944,67.4488,66.1637,67.1753,502903.24965957,0
+EPR.US,D,20190620,000000,67.2279,67.6347,67.0566,67.0662,409941.57011397,0
+EPR.US,D,20190621,000000,66.7647,66.87,65.447,66.204,1221374.9785434,0
+EPR.US,D,20190624,000000,66.3685,66.3685,65.3514,65.3599,415932.45712875,0
+EPR.US,D,20190625,000000,65.6499,66.0766,65.1886,65.2173,919443.88684109,0
+EPR.US,D,20190626,000000,65.2499,65.3465,63.136,63.3235,702783.40047749,0
+EPR.US,D,20190627,000000,63.7857,64.1294,63.3876,63.6249,491842.10557244,0
+EPR.US,D,20190628,000000,63.6842,64.2718,63.5044,63.8652,841980.34881237,0
+EPR.US,D,20190701,000000,64.1982,64.2843,62.8259,63.3418,604216.43261038,0
+EPR.US,D,20190702,000000,63.6153,64.8058,63.3685,64.3694,559432.64508109,0
+EPR.US,D,20190703,000000,64.5398,65.406,64.4125,64.9858,204973.39751425,0
+EPR.US,D,20190705,000000,64.6528,65.2862,64.001,65.1398,499173.7056589,0
+EPR.US,D,20190708,000000,65.1398,65.8164,64.9091,65.5686,438183.27820074,0
+EPR.US,D,20190709,000000,65.5686,65.7924,65.1991,65.7647,233100.15748109,0
+EPR.US,D,20190710,000000,66.1781,66.4068,65.8422,66.2096,404444.96001494,0
+EPR.US,D,20190711,000000,66.2096,66.3493,65.2088,65.4651,552488.73365369,0
+EPR.US,D,20190712,000000,65.2949,65.7131,65.1484,65.1896,455048.25736201,0
+EPR.US,D,20190715,000000,65.1991,65.3198,64.4987,64.6528,443159.4868113,0
+EPR.US,D,20190716,000000,64.557,64.9169,64.0605,64.1627,715337.82514095,0
+EPR.US,D,20190717,000000,64.4643,64.9091,63.9532,64.2077,346631.2805988,0
+EPR.US,D,20190718,000000,64.2748,64.6785,63.8738,64.4212,293600.48795513,0
+EPR.US,D,20190719,000000,64.515,64.515,62.5733,62.7006,601795.20721124,0
+EPR.US,D,20190722,000000,62.8259,63.0143,61.8604,62.9742,516430.55341088,0
+EPR.US,D,20190723,000000,63.1809,64.2155,62.9713,64.1141,472239.27119075,0
+EPR.US,D,20190724,000000,64.2155,64.3856,63.7283,64.3609,267768.51045552,0
+EPR.US,D,20190725,000000,64.3427,64.3782,63.3924,63.4193,373651.40366546,0
+EPR.US,D,20190726,000000,63.5312,63.9494,63.315,63.8135,330086.06620755,0
+EPR.US,D,20190729,000000,64.0679,64.5839,63.8518,64.0605,373599.15452003,0
+EPR.US,D,20190730,000000,64.1732,64.9485,63.9408,64.2679,298842.12222447,0
+EPR.US,D,20190731,000000,64.336,64.7399,63.7522,64.0516,464307.85091477,0
+EPR.US,D,20190801,000000,64.0516,64.6518,63.2526,63.8891,527910.73564434,0
+EPR.US,D,20190802,000000,63.6412,64.4392,63.2699,64.0365,329078.70268369,0
+EPR.US,D,20190805,000000,63.9838,64.183,62.466,62.9428,588546.91389651,0
+EPR.US,D,20190806,000000,63.2364,63.8029,62.6555,63.2364,685649.86070872,0
+EPR.US,D,20190807,000000,63.1581,64.9131,62.6555,64.6737,574822.10837547,0
+EPR.US,D,20190808,000000,64.7589,66.4622,64.1732,66.3532,742237.77517312,0
+EPR.US,D,20190809,000000,66.3532,66.5647,65.6288,66.2728,340493.05099391,0
+EPR.US,D,20190812,000000,66.6442,66.6442,65.3169,65.5073,421515.80080919,0
+EPR.US,D,20190813,000000,65.6451,65.9179,65.1638,65.4987,478588.58734316,0
+EPR.US,D,20190814,000000,65.1963,65.4222,64.4843,64.5857,574995.57553829,0
+EPR.US,D,20190815,000000,64.5263,64.8881,64.3312,64.5687,668929.08918884,0
+EPR.US,D,20190816,000000,64.6566,65.4087,64.602,65.2491,509183.59694001,0
+EPR.US,D,20190819,000000,65.5924,65.8259,65.1801,65.4222,430879.89265281,0
+EPR.US,D,20190820,000000,65.6021,65.6021,64.9485,64.955,355857.43469848,0
+EPR.US,D,20190821,000000,65.2059,65.3954,64.782,65.0077,287973.25499253,0
+EPR.US,D,20190822,000000,65.0853,66.0164,64.981,65.9972,714917.7420117,0
+EPR.US,D,20190823,000000,66.0825,66.9598,65.2491,65.4729,540257.208709,0
+EPR.US,D,20190826,000000,65.9972,66.2394,65.6451,66.204,421399.80770634,0
+EPR.US,D,20190827,000000,66.5246,67.0221,66.3772,66.4364,497930.17599773,0
+EPR.US,D,20190828,000000,66.582,66.8413,66.2499,66.7303,390616.70118594,0
+EPR.US,D,20190829,000000,67.0489,67.4537,66.869,67.4298,375726.73972187,0
+EPR.US,D,20190830,000000,67.4537,67.8537,67.3341,67.6719,389028.32716494,0
+EPR.US,D,20190903,000000,67.7226,68.5877,67.6279,67.9409,619326.88546817,0
+EPR.US,D,20190904,000000,68.3132,68.5791,68.0556,68.3549,527803.10240474,0
+EPR.US,D,20190905,000000,68.3207,68.4959,67.6719,68.0958,478054.60107689,0
+EPR.US,D,20190906,000000,68.1476,68.805,67.801,68.7082,555101.1909251,0
+EPR.US,D,20190909,000000,68.6585,68.6585,67.0823,67.1791,476426.51770535,0
+EPR.US,D,20190910,000000,66.8423,67.1083,66.2096,66.6154,550422.80244346,0
+EPR.US,D,20190911,000000,66.6249,67.1083,66.3419,66.9274,504452.95931296,0
+EPR.US,D,20190912,000000,67.3246,67.5515,66.668,66.7217,401143.8590068,0
+EPR.US,D,20190913,000000,66.6249,67.2834,65.0767,65.2584,472195.38190859,0
+EPR.US,D,20190916,000000,65.2249,66.2776,64.9274,66.1695,612384.01902369,0
+EPR.US,D,20190917,000000,66.4766,67.1438,66.4433,66.8069,498402.50827239,0
+EPR.US,D,20190918,000000,67.134,67.2136,66.1409,66.5887,473829.73517757,0
+EPR.US,D,20190919,000000,66.7457,67.0163,66.4518,66.4957,385049.03224913,0
+EPR.US,D,20190920,000000,66.4681,66.6499,66.0796,66.4174,1095206.8771123,0
+EPR.US,D,20190923,000000,66.5331,66.9876,66.2864,66.4174,488235.86955501,0
+EPR.US,D,20190924,000000,66.5887,66.9102,66.1409,66.5485,394886.50135033,0
+EPR.US,D,20190925,000000,66.5485,66.7122,66.0537,66.4605,506681.90785692,0
+EPR.US,D,20190926,000000,66.606,67.3246,66.5637,67.0413,416499.8828481,0
+EPR.US,D,20190927,000000,67.2479,67.336,66.2269,66.538,286823.77379312,0
+EPR.US,D,20190930,000000,66.493,67.068,66.493,66.7961,349941.78645312,0
+EPR.US,D,20191001,000000,66.7197,66.9178,66.0575,66.3188,380440.65762238,0
+EPR.US,D,20191002,000000,66.3188,66.4317,65.7446,66.4317,515784.7539734,0
+EPR.US,D,20191003,000000,66.5781,67.8137,66.3954,67.1992,470421.00092984,0
+EPR.US,D,20191004,000000,67.2651,67.5877,67.0163,67.5093,316395.74512249,0
+EPR.US,D,20191007,000000,67.3542,67.8489,67.2068,67.5962,372694.19932121,0
+EPR.US,D,20191008,000000,67.606,67.9915,66.9791,67.6214,504090.35024368,0
+EPR.US,D,20191009,000000,67.9083,67.9619,67.3265,67.4556,276218.24225414,0
+EPR.US,D,20191010,000000,67.3542,67.6575,67.0748,67.4472,236779.54230213,0
+EPR.US,D,20191011,000000,67.5792,67.6575,67.1256,67.2068,428323.86445846,0
+EPR.US,D,20191014,000000,67.3733,67.5456,66.8853,67.1801,326631.35271184,0
+EPR.US,D,20191015,000000,67.1801,67.2479,66.4317,66.7694,405508.75261586,0
+EPR.US,D,20191016,000000,66.7197,67.3542,66.3877,67.3265,425416.72200685,0
+EPR.US,D,20191017,000000,67.3896,67.9083,67.3092,67.7256,304336.64235769,0
+EPR.US,D,20191018,000000,67.6011,68.1359,67.5187,68.0393,259562.25967458,0
+EPR.US,D,20191021,000000,68.049,68.6756,67.8747,68.6673,350389.03913797,0
+EPR.US,D,20191022,000000,68.6059,68.7618,68.3227,68.4318,385449.2607031,0
+EPR.US,D,20191023,000000,68.7427,69.0998,68.2087,69.0998,372374.43455119,0
+EPR.US,D,20191024,000000,69.3362,69.3553,68.5332,68.6146,348292.8034234,0
+EPR.US,D,20191025,000000,69.0384,69.0384,67.6662,67.9083,425686.32759726,0
+EPR.US,D,20191028,000000,67.9083,68.2835,67.735,68.0393,384500.41622214,0
+EPR.US,D,20191029,000000,67.9083,68.9149,67.9083,68.4222,452228.89347472,0
+EPR.US,D,20191030,000000,68.3179,68.6404,66.3266,67.6624,762706.90038601,0
+EPR.US,D,20191031,000000,67.915,68.3954,67.5838,67.9332,479808.08239746,0
+EPR.US,D,20191101,000000,68.0116,68.0116,67.0978,67.715,412753.6191209,0
+EPR.US,D,20191104,000000,67.6096,67.736,66.4576,66.8766,672708.79236911,0
+EPR.US,D,20191105,000000,66.6134,66.7782,64.6854,65.1293,860827.66055117,0
+EPR.US,D,20191106,000000,65.1733,65.6421,64.9991,65.1474,363594.48815346,0
+EPR.US,D,20191107,000000,65.0346,65.1293,63.6526,64.0403,479188.40753268,0
+EPR.US,D,20191108,000000,63.8652,64.4308,63.758,63.8019,431774.39802253,0
+EPR.US,D,20191111,000000,63.8376,64.6317,63.6767,63.7418,502956.54378789,0
+EPR.US,D,20191112,000000,63.7924,64.3341,62.9982,63.1302,495212.17545255,0
+EPR.US,D,20191113,000000,63.0603,63.7159,62.9646,63.0241,486435.36400355,0
+EPR.US,D,20191114,000000,63.0862,63.8288,63.0862,63.5828,379477.1833807,0
+EPR.US,D,20191115,000000,63.5999,64.38,63.5733,64.3427,475122.37903547,0
+EPR.US,D,20191118,000000,64.3876,65.1896,64.3876,64.7015,454262.43021477,0
+EPR.US,D,20191119,000000,64.7015,65.1647,64.5541,64.9026,342432.5392722,0
+EPR.US,D,20191120,000000,64.7723,65.181,64.4392,64.7111,430551.76801952,0
+EPR.US,D,20191121,000000,64.7015,64.7723,63.4527,63.4795,709527.72016935,0
+EPR.US,D,20191122,000000,63.5828,64.0126,62.4631,62.7828,735578.09909686,0
+EPR.US,D,20191125,000000,62.9982,63.9819,62.7981,62.913,699883.57290623,0
+EPR.US,D,20191126,000000,63.07,63.4451,62.4488,62.8221,1368006.9802725,0
+EPR.US,D,20191127,000000,62.7733,62.9483,62.4488,62.8144,486223.23247311,0
+EPR.US,D,20191129,000000,62.8958,63.1839,62.1657,62.2623,408323.93657152,0
+EPR.US,D,20191202,000000,62.246,62.2708,61.1464,61.1741,681863.88763101,0
+EPR.US,D,20191203,000000,61.1205,61.4632,61.0154,61.2356,601077.30395306,0
+EPR.US,D,20191204,000000,61.1043,62.1924,61.0335,62.0872,733288.54154421,0
+EPR.US,D,20191205,000000,61.9896,62.3779,61.8327,62.2009,881724.18377368,0
+EPR.US,D,20191206,000000,62.3952,62.8307,61.4717,61.533,875839.88501557,0
+EPR.US,D,20191209,000000,61.4977,61.912,61.2785,61.8757,519456.82391408,0
+EPR.US,D,20191210,000000,61.8853,62.2509,61.4909,61.7446,603498.52935219,0
+EPR.US,D,20191211,000000,61.5149,61.6738,59.7963,60.1904,841046.13409211,0
+EPR.US,D,20191212,000000,60.1904,60.7264,59.2852,59.734,809688.28697202,0
+EPR.US,D,20191213,000000,59.6029,59.9637,59.1023,59.6546,842396.25200998,0
+EPR.US,D,20191216,000000,59.6546,60.224,59.3934,60.1483,737107.954075,0
+EPR.US,D,20191217,000000,60.4038,60.7963,59.6374,59.7607,696885.51694157,0
+EPR.US,D,20191218,000000,60.4183,61.2356,60.1025,60.9446,926248.81554165,0
+EPR.US,D,20191219,000000,61.0431,61.6315,60.9016,61.6315,647716.98112796,0
+EPR.US,D,20191220,000000,61.7273,61.907,61.2537,61.7188,1540526.3435957,0
+EPR.US,D,20191223,000000,61.9293,62.0087,61.0239,61.2096,502241.77547844,0
+EPR.US,D,20191224,000000,61.2881,61.735,61.2096,61.3771,258722.09341609,0
+EPR.US,D,20191226,000000,61.735,61.8757,60.8326,61.3236,582395.0995138,0
+EPR.US,D,20191227,000000,61.5149,61.7637,61.1999,61.7188,445377.98552617,0
+EPR.US,D,20191230,000000,61.7396,61.8996,61.3704,61.8814,471313.41633376,0
+EPR.US,D,20191231,000000,61.7924,62.3942,61.6478,62.3493,487215.96623624,0
+EPR.US,D,20200102,000000,62.6306,62.6306,59.9579,60.8498,915606.70960086,0
+EPR.US,D,20200103,000000,60.7341,62.1197,60.6191,62.1025,803939.83599202,0
+EPR.US,D,20200106,000000,61.9607,62.2613,61.4317,61.934,668437.94722182,0
+EPR.US,D,20200107,000000,61.7312,61.934,60.9914,61.8814,500192.56399476,0
+EPR.US,D,20200108,000000,61.9607,62.2948,61.7848,62.0843,1029235.0161291,0
+EPR.US,D,20200109,000000,62.1732,62.2365,61.4852,61.9169,777173.64377215,0
+EPR.US,D,20200110,000000,62.0316,62.5981,61.6699,62.5436,517132.78192544,0
+EPR.US,D,20200113,000000,62.5436,63.1809,62.4039,62.9855,421481.3163732,0
+EPR.US,D,20200114,000000,62.9408,63.2316,62.489,62.8518,329354.57817155,0
+EPR.US,D,20200115,000000,63.0183,64.0269,63.0088,63.7608,655838.58829329,0
+EPR.US,D,20200116,000000,64.5035,64.6633,63.9732,64.3704,513629.99921594,0
+EPR.US,D,20200117,000000,64.3522,64.4718,63.9991,64.0269,357898.28631891,0
+EPR.US,D,20200121,000000,64.1161,64.5992,63.8681,64.583,600250.7224724,0
+EPR.US,D,20200122,000000,64.6077,64.9532,63.9206,64.0605,401737.40929886,0
+EPR.US,D,20200123,000000,64.0977,64.5742,63.7686,64.1943,387144.2229808,0
+EPR.US,D,20200124,000000,64.1579,64.5207,63.6545,63.8058,654744.49118803,0
+EPR.US,D,20200127,000000,63.7349,64.1579,63.5235,63.6202,616301.65994788,0
+EPR.US,D,20200128,000000,63.648,64.204,63.6299,63.7177,263113.11159788,0
+EPR.US,D,20200129,000000,64.1579,64.7599,63.9866,64.2461,576321.65884924,0
+EPR.US,D,20200130,000000,64.0556,64.4929,63.9762,64.0824,521839.3849456,0
+EPR.US,D,20200131,000000,64.1015,64.9523,63.3034,63.3195,870029.78004396,0
+EPR.US,D,20200203,000000,63.4163,63.9666,63.3886,63.5753,599272.61846999,0
+EPR.US,D,20200204,000000,63.7186,64.315,63.4346,63.8259,697432.04300276,0
+EPR.US,D,20200205,000000,63.7551,63.9053,63.0108,63.202,654211.54990466,0
+EPR.US,D,20200206,000000,63.3732,63.5169,63.0346,63.3295,732179.81467822,0
+EPR.US,D,20200207,000000,63.5694,63.5694,62.957,63.0068,472959.26441474,0
+EPR.US,D,20200210,000000,63.3195,63.3195,62.6614,62.8134,697069.43393348,0
+EPR.US,D,20200211,000000,62.8134,64.2871,62.8048,63.7111,1148091.3721489,0
+EPR.US,D,20200212,000000,63.7369,63.7801,62.3072,62.4843,820307.40328882,0
+EPR.US,D,20200213,000000,62.4423,62.7887,61.8565,62.2911,828981.80641277,0
+EPR.US,D,20200214,000000,62.3982,62.4843,61.8383,62.247,744463.58876837,0
+EPR.US,D,20200218,000000,62.2813,62.4077,61.2086,61.9981,966528.72673504,0
+EPR.US,D,20200219,000000,61.9798,62.0154,59.9397,60.1876,1178641.4474806,0
+EPR.US,D,20200220,000000,60.3302,61.4212,59.9302,61.3866,743865.85854466,0
+EPR.US,D,20200221,000000,61.3866,61.5264,60.4823,60.534,955151.99780953,0
+EPR.US,D,20200224,000000,60.0192,60.1616,59.088,59.1234,1075844.3887996,0
+EPR.US,D,20200225,000000,59.8412,60.9502,57.9436,58.2448,1663234.5066163,0
+EPR.US,D,20200226,000000,58.1646,58.7063,56.4096,56.4776,1561547.2197843,0
+EPR.US,D,20200227,000000,55.4143,55.4143,51.7511,51.9462,1893779.680886,0
+EPR.US,D,20200228,000000,50.9605,54.4163,49.4937,52.5588,2771146.285931,0
+EPR.US,D,20200302,000000,52.9492,54.0219,51.0678,53.9607,1522464.8590041,0
+EPR.US,D,20200303,000000,54.1549,54.8201,52.3807,52.9396,1298370.364229,0
+EPR.US,D,20200304,000000,53.6765,54.2094,51.3693,52.5233,1464179.8922961,0
+EPR.US,D,20200305,000000,51.6708,51.8928,48.7692,48.7969,2371969.0847581,0
+EPR.US,D,20200306,000000,47.13,49.0621,45.9673,49.0267,1797712.3121362,0
+EPR.US,D,20200309,000000,46.3739,46.3998,43.283,43.3845,1549672.0340114,0
+EPR.US,D,20200310,000000,44.7931,44.8572,41.0954,43.6333,1279580.5265502,0
+EPR.US,D,20200311,000000,42.5683,42.6313,38.924,39.2428,1600444.6185897,0
+EPR.US,D,20200312,000000,34.8934,34.8934,23.965,25.1,5760898.8164013,0
+EPR.US,D,20200313,000000,30.1833,30.7594,23.4761,29.4101,3921020.3989217,0
+EPR.US,D,20200316,000000,25.4616,26.7401,21.2034,21.23,3575974.3573954,0
+EPR.US,D,20200317,000000,22.0387,22.0387,16.8577,17.6377,5025510.9041938,0
+EPR.US,D,20200318,000000,16.2807,16.494,11.1418,12.3484,5854900.2539408,0
+EPR.US,D,20200319,000000,12.6951,17.1936,11.5331,16.1381,4372455.1053859,0
+EPR.US,D,20200320,000000,19.2337,19.742,15.3754,16.0155,4216740.1122154,0
+EPR.US,D,20200323,000000,15.8892,15.8892,13.4597,15.1257,2895579.7157336,0
+EPR.US,D,20200324,000000,16.4041,19.3065,16.3515,18.9687,2807237.9056269,0
+EPR.US,D,20200325,000000,20.8664,26.4377,20.8664,23.7325,4537102.6124589,0
+EPR.US,D,20200326,000000,24.1325,27.2367,22.632,23.1831,3601141.7257652,0
+EPR.US,D,20200327,000000,22.1793,22.739,20.6203,21.6129,3455333.1705677,0
+EPR.US,D,20200330,000000,21.9659,23.32,20.3792,22.8597,2242791.4325505,0
+EPR.US,D,20200331,000000,23.4357,23.6176,21.0454,21.8319,2644476.5927039,0
+EPR.US,D,20200401,000000,19.9469,20.2808,17.919,18.0911,2912511.573801,0
+EPR.US,D,20200402,000000,18.207,19.205,17.9554,18.0729,1994565.147468,0
+EPR.US,D,20200403,000000,18.3697,18.5314,17.2615,17.8464,2952352.592173,0
+EPR.US,D,20200406,000000,19.6311,20.938,18.5045,18.919,2232348.9183452,0
+EPR.US,D,20200407,000000,20.7487,22.0836,19.1543,19.4788,2478446.5732431,0
+EPR.US,D,20200408,000000,19.9735,20.7401,19.3965,20.4788,2357109.4277984,0
+EPR.US,D,20200409,000000,21.9306,24.945,21.5057,23.0567,2904580.1535251,0
+EPR.US,D,20200413,000000,22.0387,22.0387,19.741,20.1362,2423471.0674065,0
+EPR.US,D,20200414,000000,21.2817,22.8943,20.9306,21.5869,2941621.662685,0
+EPR.US,D,20200415,000000,20.1362,21.0223,19.4234,20.163,2110466.2918222,0
+EPR.US,D,20200416,000000,20.7314,21.1276,20.1802,20.6253,1799114.6791995,0
+EPR.US,D,20200417,000000,22.5333,23.678,21.8587,22.1544,2944180.825828,0
+EPR.US,D,20200420,000000,21.1812,22.6788,20.8205,21.4798,1750342.1919082,0
+EPR.US,D,20200421,000000,20.4071,21.542,20.0003,21.0454,1686511.5009045,0
+EPR.US,D,20200422,000000,21.5066,21.7314,19.6587,20.7401,2942335.3860116,0
+EPR.US,D,20200423,000000,20.8472,21.4702,20.5802,21.2539,1763154.7273501,0
+EPR.US,D,20200424,000000,21.407,21.7678,20.7764,21.3783,1545460.7528898,0
+EPR.US,D,20200427,000000,22.3718,24.3985,21.9028,23.4357,2748040.6688397,0
+EPR.US,D,20200428,000000,25.2388,25.9239,23.7046,25.429,2563393.2338799,0
+EPR.US,D,20200429,000000,27.366,29.3039,27.2244,28.4714,2598179.669923,0
+EPR.US,D,20200430,000000,27.056,28.1527,26.0693,26.8827,3586935.1831231,0
+EPR.US,D,20200501,000000,25.5861,26.1249,24.8166,25.1736,2459130.0641783,0
+EPR.US,D,20200504,000000,24.3247,25.0923,23.6655,25.0369,2114732.9570379,0
+EPR.US,D,20200505,000000,26.1517,26.5803,24.5793,24.6443,1646446.8561903,0
+EPR.US,D,20200506,000000,24.7448,25.3936,24.0578,24.2406,1269594.6698759,0
+EPR.US,D,20200507,000000,23.4013,24.3879,22.0225,23.411,3940570.984158,0
+EPR.US,D,20200508,000000,23.988,25.2196,23.8051,25.0187,1791437.1897702,0
+EPR.US,D,20200511,000000,25.4569,25.5659,24.2779,24.3247,2068838.3526768,0
+EPR.US,D,20200512,000000,24.4138,24.5698,22.9067,22.9161,1898466.4292308,0
+EPR.US,D,20200513,000000,22.7153,23.2099,21.7917,21.7917,4030550.2824826,0
+EPR.US,D,20200514,000000,20.7151,23.0893,20.5678,22.7066,2939393.7591239,0
+EPR.US,D,20200515,000000,22.1668,23.0627,22.0309,22.8808,2998282.725953,0
+EPR.US,D,20200518,000000,24.5526,26.3985,24.5526,26.0693,2577313.4512048,0
+EPR.US,D,20200519,000000,25.7219,27.0608,25.1018,25.9601,1835170.7694764,0
+EPR.US,D,20200520,000000,26.4166,27.1298,25.4473,25.5765,2454808.0148685,0
+EPR.US,D,20200521,000000,25.5584,27.0013,25.5584,26.7545,1702712.9159189,0
+EPR.US,D,20200522,000000,26.7258,27.8702,26.4071,27.5391,1638721.2975473,0
+EPR.US,D,20200526,000000,29.3861,30.0532,28.902,29.4962,1433789.6993494,0
+EPR.US,D,20200527,000000,30.8579,31.4971,29.1403,30.8751,1725164.3737093,0
+EPR.US,D,20200528,000000,31.2502,31.3593,29.8064,30.144,1180395.9737841,0
+EPR.US,D,20200529,000000,29.5239,30.0989,28.6541,28.8455,1486199.7721453,0
+EPR.US,D,20200601,000000,28.8282,31.387,28.6627,31.2684,1554130.9760822,0
+EPR.US,D,20200602,000000,32.0254,32.611,31.4148,31.4426,2070945.0382205,0
+EPR.US,D,20200603,000000,32.1547,34.4016,32.101,33.7441,1545298.780539,0
+EPR.US,D,20200604,000000,33.7441,37.1996,32.6293,37.1805,2881422.2872884,0
+EPR.US,D,20200605,000000,40.0676,41.548,38.8983,39.2906,3130907.7767758,0
+EPR.US,D,20200608,000000,40.6514,40.9998,38.7701,40.2064,2040049.073546,0
+EPR.US,D,20200609,000000,37.3451,39.1633,36.5777,38.305,1384015.0734488,0
+EPR.US,D,20200610,000000,38.5154,38.596,33.9278,35.2895,2902179.8277841,0
+EPR.US,D,20200611,000000,30.9019,33.0139,30.3096,32.1279,2953526.1079792,0
+EPR.US,D,20200612,000000,34.8235,35.1968,31.9814,33.5891,1440664.6419048,0
+EPR.US,D,20200615,000000,31.3431,34.7738,30.9393,34.1939,2233649.9220665,0
+EPR.US,D,20200616,000000,36.9336,37.0073,34.3297,34.7134,1783060.6067752,0
+EPR.US,D,20200617,000000,35.1336,35.1517,33.7068,33.7718,1052106.5570487,0
+EPR.US,D,20200618,000000,33.0953,34.7861,32.5469,34.3107,919101.13244709,0
+EPR.US,D,20200619,000000,34.5402,35.4351,33.2962,33.5143,4315824.3466224,0
+EPR.US,D,20200622,000000,33.2256,33.2256,31.7354,32.6483,1552936.5606177,0
+EPR.US,D,20200623,000000,33.1325,33.3603,32.1996,32.6676,873979.81543833,0
+EPR.US,D,20200624,000000,31.9814,32.1718,29.9986,30.6837,1865846.2427573,0
+EPR.US,D,20200625,000000,29.9076,30.592,29.4216,30.565,2225261.8442594,0
+EPR.US,D,20200626,000000,30.2273,30.4561,28.8379,28.9757,2095577.3753412,0
+EPR.US,D,20200629,000000,29.012,30.5278,28.1793,30.1717,1460572.6112959,0
+EPR.US,D,20200630,000000,30.1527,30.8751,29.5422,30.2732,1091846.2120785,0
+EPR.US,D,20200701,000000,30.4923,31.7987,30.3995,30.7939,920821.17431457,0
+EPR.US,D,20200702,000000,31.7987,32.0733,29.8799,30.126,1163560.2541443,0
+EPR.US,D,20200706,000000,31.0847,31.7163,30.3795,30.4923,1145671.1917326,0
+EPR.US,D,20200707,000000,29.8618,29.8618,28.4798,28.6111,1451996.4365653,0
+EPR.US,D,20200708,000000,28.6541,29.4216,28.143,29.4129,983141.86501535,0
+EPR.US,D,20200709,000000,29.4034,29.4216,27.0924,28.0886,1265956.0393883,0
+EPR.US,D,20200710,000000,28.0062,29.1498,27.7144,29.0942,1013689.8503813,0
+EPR.US,D,20200713,000000,29.3593,29.5611,28.0062,28.3249,870093.52400139,0
+EPR.US,D,20200714,000000,28.3526,28.6292,27.5584,27.7784,763596.18084121,0
+EPR.US,D,20200715,000000,29.0847,30.1717,29.012,29.9164,1237067.4868812,0
+EPR.US,D,20200716,000000,29.4867,29.6693,28.6369,28.8922,530284.93681258,0
+EPR.US,D,20200717,000000,28.9757,29.0034,28.2549,28.719,510688.37232834,0
+EPR.US,D,20200720,000000,28.5268,28.7843,27.6224,27.6866,1019666.1076354,0
+EPR.US,D,20200721,000000,28.17,29.1211,28.1056,28.5268,629873.89796428,0
+EPR.US,D,20200722,000000,28.3162,29.5239,27.9612,29.3133,659291.21182319,0
+EPR.US,D,20200723,000000,28.9114,29.2291,28.4138,29.0847,485635.9520785,0
+EPR.US,D,20200724,000000,29.012,29.1815,28.2081,28.5354,947269.69173026,0
+EPR.US,D,20200727,000000,28.2455,28.5173,27.6521,28.498,586897.93086679,0
+EPR.US,D,20200728,000000,28.3909,29.5947,28.2981,29.2856,458887.52456806,0
+EPR.US,D,20200729,000000,29.1958,29.477,28.4281,28.9938,1105780.0141811,0
+EPR.US,D,20200730,000000,28.3249,28.5412,27.5859,27.6693,1098039.8257776,0
+EPR.US,D,20200731,000000,27.6042,27.9517,25.8138,26.1602,1504528.7723616,0
+EPR.US,D,20200803,000000,25.9601,26.2063,24.9191,26.0043,1874469.4417187,0
+EPR.US,D,20200804,000000,25.9506,27.8513,25.9142,27.6129,1091783.5131039,0
+EPR.US,D,20200805,000000,27.769,28.2455,26.544,26.9556,1050044.8057702,0
+EPR.US,D,20200806,000000,26.8282,28.1602,26.5995,27.4952,1347777.1561457,0
+EPR.US,D,20200807,000000,27.4588,29.6043,27.1842,29.3861,1479055.2239995,0
+EPR.US,D,20200810,000000,29.4962,30.68,29.4962,30.2904,1052193.2906302,0
+EPR.US,D,20200811,000000,30.9116,31.6609,30.5603,30.702,1154324.6951984,0
+EPR.US,D,20200812,000000,30.8398,31.0847,29.4034,30.2273,808658.97880708,0
+EPR.US,D,20200813,000000,29.9258,30.9488,29.7114,30.0167,871639.05372314,0
+EPR.US,D,20200814,000000,29.6789,30.4733,29.0034,29.834,747670.64131474,0
+EPR.US,D,20200817,000000,29.8799,29.9699,29.1805,29.9517,663980.05013388,0
+EPR.US,D,20200818,000000,29.9795,29.9795,28.8207,28.9201,962320.58056227,0
+EPR.US,D,20200819,000000,28.7564,29.0654,27.879,27.9785,765895.14324004,0
+EPR.US,D,20200820,000000,27.723,28.6904,27.5391,28.0798,817991.72116344,0
+EPR.US,D,20200821,000000,27.8972,28.0205,26.3076,26.8378,1401700.3641933,0
+EPR.US,D,20200824,000000,27.1382,29.2789,26.7727,29.1124,1255300.3486698,0
+EPR.US,D,20200825,000000,29.1765,29.4684,28.034,28.6111,851253.52714295,0
+EPR.US,D,20200826,000000,28.4798,28.5546,27.7144,28.438,813105.38108301,0
+EPR.US,D,20200827,000000,28.6541,29.9651,28.6292,29.744,1090107.3605187,0
+EPR.US,D,20200828,000000,29.7966,30.3001,29.3833,30.2904,786286.9397177,0
+EPR.US,D,20200831,000000,30.3833,30.501,29.1124,29.5239,1146645.1158033,0
+EPR.US,D,20200901,000000,28.7937,30.0167,28.5641,29.2206,604248.82708054,0
+EPR.US,D,20200902,000000,29.1498,30.9949,28.8015,30.8484,1011214.2858709,0
+EPR.US,D,20200903,000000,31.0674,32.1814,30.6752,31.4513,981084.29366839,0
+EPR.US,D,20200904,000000,31.3431,32.0541,30.6043,31.387,660437.55807387,0
+EPR.US,D,20200908,000000,30.9766,31.2044,30.1909,30.6476,617691.48721627,0
+EPR.US,D,20200909,000000,30.6386,30.9288,29.9841,30.3181,765717.49614558,0
+EPR.US,D,20200910,000000,30.1344,30.592,29.8799,29.9076,960869.09930227,0
+EPR.US,D,20200911,000000,30.1078,30.144,29.2578,29.2856,1061020.2612588,0
+EPR.US,D,20200914,000000,29.4311,29.4311,28.5402,28.8732,1420364.803923,0
+EPR.US,D,20200915,000000,29.056,30.2732,28.9659,29.3689,882817.23589603,0
+EPR.US,D,20200916,000000,29.6511,30.5278,29.0654,30.2732,1168532.2828232,0
+EPR.US,D,20200917,000000,29.7689,30.0608,29.2942,29.4492,874420.79822575,0
+EPR.US,D,20200918,000000,29.0942,29.1498,27.0741,27.1842,3471490.6962999,0
+EPR.US,D,20200921,000000,26.4071,26.4071,25.1641,25.1822,2682481.5761054,0
+EPR.US,D,20200922,000000,25.2388,26.1345,25.1545,25.3842,1370826.3441598,0
+EPR.US,D,20200923,000000,25.4033,25.9718,24.2502,24.3247,1262850.3501841,0
+EPR.US,D,20200924,000000,24.3526,25.3744,23.7668,24.5353,1085656.778311,0
+EPR.US,D,20200925,000000,24.2502,24.8358,24.1095,24.4425,760569.91033802,0
+EPR.US,D,20200928,000000,25.1918,26.1517,25.1267,25.7507,652636.76066147,0
+EPR.US,D,20200929,000000,25.5861,25.6215,24.6473,25.1641,513882.88507982,0
+EPR.US,D,20200930,000000,25.3936,25.9601,24.7938,25.1267,920076.10150077,0
+EPR.US,D,20201001,000000,25.1918,25.6398,24.9133,25.4837,915840.78577238,0
+EPR.US,D,20201002,000000,24.3697,26.2156,24.3697,26.1602,1596302.30634,0
+EPR.US,D,20201005,000000,25.0187,25.1104,23.1161,23.2099,2882147.5054271,0
+EPR.US,D,20201006,000000,23.1362,23.2817,22.1574,22.2855,1874547.8154368,0
+EPR.US,D,20201007,000000,22.3976,22.9161,22.0596,22.2855,1233437.2162569,0
+EPR.US,D,20201008,000000,22.6242,23.1909,22.4875,23.1449,830634.96937412,0
+EPR.US,D,20201009,000000,23.3095,23.3371,22.3219,22.6242,1025942.2749842,0
+EPR.US,D,20201012,000000,22.6701,22.7718,21.9306,22.605,968189.20457675,0
+EPR.US,D,20201013,000000,21.7554,21.876,20.3669,20.4864,2122704.0866645,0
+EPR.US,D,20201014,000000,19.3169,20.4329,18.8415,19.8922,2018948.7786563,0
+EPR.US,D,20201015,000000,19.5276,20.3534,19.4253,20.1027,1175902.5472773,0
+EPR.US,D,20201016,000000,20.0109,20.1792,19.4912,19.6922,1111637.1433836,0
+EPR.US,D,20201019,000000,19.9735,20.2491,19.5459,19.9927,1339100.663056,0
+EPR.US,D,20201020,000000,19.9927,21.1889,19.9927,21.0147,1435661.2637387,0
+EPR.US,D,20201021,000000,20.9429,21.8108,20.5381,21.7286,1535640.0035151,0
+EPR.US,D,20201022,000000,21.5554,22.7621,21.4921,22.6797,1320800.9223612,0
+EPR.US,D,20201023,000000,22.9257,23.6835,22.542,23.6215,1282576.492549,0
+EPR.US,D,20201026,000000,23.2817,23.346,22.1304,22.605,1055236.2808598,0
+EPR.US,D,20201027,000000,22.3401,22.9803,22.2493,22.2769,1105358.886069,0
+EPR.US,D,20201028,000000,21.4272,21.7649,21.0711,21.2913,1112239.0535389,0
+EPR.US,D,20201029,000000,21.1257,22.4407,20.8883,22.0596,1376927.9993629,0
+EPR.US,D,20201030,000000,21.9306,22.1668,21.2999,21.7831,896907.78543507,0
+EPR.US,D,20201102,000000,21.9113,22.3783,21.5823,22.3496,893349.61863141,0
+EPR.US,D,20201103,000000,22.8072,23.2723,22.4596,23.0175,1097076.3515357,0
+EPR.US,D,20201104,000000,22.6148,22.6148,21.3678,21.7477,1352428.3750717,0
+EPR.US,D,20201105,000000,21.5457,22.7247,21.519,22.5323,1191389.1939822,0
+EPR.US,D,20201106,000000,22.5793,22.5793,20.7888,21.2999,1143672.1394286,0
+EPR.US,D,20201109,000000,27.0463,30.7384,27.0463,30.235,4437474.9869396,0
+EPR.US,D,20201110,000000,30.4187,30.8675,29.0942,29.4129,1834613.7935861,0
+EPR.US,D,20201111,000000,29.3133,29.3133,26.0424,26.2063,1970710.2776314,0
+EPR.US,D,20201112,000000,25.7593,25.7851,24.6809,25.4922,1480723.0167215,0
+EPR.US,D,20201113,000000,25.7679,27.9135,25.7266,27.7403,1040297.2051991,0
+EPR.US,D,20201116,000000,30.0167,30.5192,28.1056,28.5736,1646863.8043708,0
+EPR.US,D,20201117,000000,27.9229,29.3785,27.6598,28.7373,1058809.0774242,0
+EPR.US,D,20201118,000000,28.7754,30.2091,28.5075,29.056,1283441.7383972,0
+EPR.US,D,20201119,000000,28.9114,29.5611,28.3622,29.0942,1165207.1472083,0
+EPR.US,D,20201120,000000,29.0942,29.7153,28.8109,29.6608,962120.98882673,0
+EPR.US,D,20201123,000000,30.3363,34.5757,30.2904,34.4475,2224138.4876327,0
+EPR.US,D,20201124,000000,35.5268,38.4419,35.4026,36.9882,2521134.1250577,0
+EPR.US,D,20201125,000000,35.9738,35.9738,34.3316,35.1786,1209638.7754972,0
+EPR.US,D,20201127,000000,35.1786,36.0485,34.4111,34.723,451507.8552678,0
+EPR.US,D,20201130,000000,34.8053,35.0886,32.8216,32.9125,1248696.0566877,0
+EPR.US,D,20201201,000000,34.1278,34.6618,33.6178,34.1375,798709.69653467,0
+EPR.US,D,20201202,000000,33.6895,34.6129,33.1585,34.1565,736809.08896316,0
+EPR.US,D,20201203,000000,34.3487,35.8369,31.6254,31.8244,2656686.1730075,0
+EPR.US,D,20201204,000000,32.5469,33.1585,30.254,30.6014,2285904.292409,0
+EPR.US,D,20201207,000000,30.4923,30.501,28.6808,28.9297,1828886.2422643,0
+EPR.US,D,20201208,000000,28.6111,31.2178,28.4714,31.0225,1363691.2008602,0
+EPR.US,D,20201209,000000,31.6982,31.989,30.7939,31.6886,1162463.0220903,0
+EPR.US,D,20201210,000000,30.9766,31.5248,30.565,30.9211,1033939.5291834,0
+EPR.US,D,20201211,000000,30.8484,31.3239,29.6321,29.9699,935472.87967552,0
+EPR.US,D,20201214,000000,30.3181,30.7384,28.2712,28.5641,1745387.9279387,0
+EPR.US,D,20201215,000000,28.7373,29.744,27.9929,29.7249,1194518.9177931,0
+EPR.US,D,20201216,000000,30.0713,31.2953,29.9613,30.7384,1160470.2396836,0
+EPR.US,D,20201217,000000,30.7841,31.0494,29.8243,30.4645,873433.28937715,0
+EPR.US,D,20201218,000000,30.3908,30.5565,28.8637,29.3947,1675793.1112115,0
+EPR.US,D,20201221,000000,27.7784,28.8828,27.2194,28.2359,1072482.6787827,0
+EPR.US,D,20201222,000000,28.5546,28.6952,27.8245,28.2263,702171.04049307,0
+EPR.US,D,20201223,000000,28.438,29.3314,28.438,29.1124,681615.18169877,0
+EPR.US,D,20201224,000000,29.1124,29.4962,28.5834,29.4492,270153.16145284,0
+EPR.US,D,20201228,000000,29.5325,29.7594,28.9575,29.1124,776233.15915443,0
+EPR.US,D,20201229,000000,29.1498,29.4492,28.1344,28.5834,1118675.1032728,0
+EPR.US,D,20201230,000000,28.6014,29.3995,28.498,29.2942,773244.50803595,0
+EPR.US,D,20201231,000000,29.3861,30.0072,28.9201,29.697,769847.26860021,0
+EPR.US,D,20210104,000000,30.0167,30.1527,28.1889,28.2637,1102053.6051293,0
+EPR.US,D,20210105,000000,28.3249,29.0302,28.3162,28.498,533147.14499913,0
+EPR.US,D,20210106,000000,28.8109,30.1623,28.6292,29.697,1113687.3998502,0
+EPR.US,D,20210107,000000,29.5325,30.1995,29.5325,29.9986,1019791.5055843,0
+EPR.US,D,20210108,000000,30.1171,31.2322,30.0167,30.6837,1024046.6759881,0
+EPR.US,D,20210111,000000,29.9517,30.9116,29.7517,30.3363,719208.44183425,0
+EPR.US,D,20210112,000000,30.4091,30.6293,29.9114,30.5469,657841.82052899,0
+EPR.US,D,20210113,000000,30.4274,31.4331,30.1717,31.3507,854360.26133009,0
+EPR.US,D,20210114,000000,31.1125,34.5939,31.0674,34.1939,1669828.3487693,0
+EPR.US,D,20210115,000000,33.791,34.4742,33.2522,33.8005,1167773.6252315,0
+EPR.US,D,20210119,000000,34.1375,34.5317,33.5622,34.4205,1074066.8728721,0
+EPR.US,D,20210120,000000,34.4205,35.9288,33.4532,33.5719,1390530.5418836,0
+EPR.US,D,20210121,000000,33.3508,33.4437,31.8292,32.3546,1028911.0714273,0
+EPR.US,D,20210122,000000,31.679,34.2121,31.2953,34.0722,1249947.946212,0
+EPR.US,D,20210125,000000,35.5268,39.7393,34.9603,36.5404,3213936.8937755,0
+EPR.US,D,20210126,000000,36.7096,37.2455,35.5441,36.4227,1292487.1104538,0
+EPR.US,D,20210127,000000,39.5278,45.0016,37.9796,38.2781,5654048.2690179,0
+EPR.US,D,20210128,000000,38.2398,39.2007,37.5193,38.0122,2052073.6918748,0
+EPR.US,D,20210129,000000,37.8935,38.8035,35.39,36.2217,2347164.3254575,0
+EPR.US,D,20210201,000000,36.3118,36.5499,34.1852,35.1615,1122783.9760692,0
+EPR.US,D,20210202,000000,35.5441,35.5441,33.4254,34.2828,1259107.2214056,0
+EPR.US,D,20210203,000000,34.2378,35.7824,33.7441,35.7002,965389.69536471,0
+EPR.US,D,20210204,000000,35.7173,36.4494,35.2809,35.4446,819753.56234728,0
+EPR.US,D,20210205,000000,35.947,36.4858,35.3097,35.8188,544135.14028267,0
+EPR.US,D,20210208,000000,36.1747,37.0935,35.5431,37.0886,614495.92948191,0
+EPR.US,D,20210209,000000,37.08,37.8466,36.678,37.4627,753325.04383295,0
+EPR.US,D,20210210,000000,37.5738,38.3146,37.4349,37.6828,894665.2521133,0
+EPR.US,D,20210211,000000,37.8102,38.4953,36.8235,37.2169,923594.5589539,0
+EPR.US,D,20210212,000000,37.0073,37.8198,36.7327,37.6734,355744.57654435,0
+EPR.US,D,20210216,000000,37.8753,38.8446,37.4542,38.8265,730839.10160654,0
+EPR.US,D,20210217,000000,38.6245,38.6619,37.7114,38.4513,776371.09689837,0
+EPR.US,D,20210218,000000,38.5585,39.2561,38.0763,38.324,1090763.6097851,0
+EPR.US,D,20210219,000000,38.5777,39.7939,38.4322,39.5375,895627.68137207,0
+EPR.US,D,20210222,000000,39.6553,41.7213,39.6553,40.6063,2596828.5070222,0
+EPR.US,D,20210223,000000,40.2064,42.7827,38.9565,42.4983,1251374.3478822,0
+EPR.US,D,20210224,000000,42.8534,44.4629,42.325,44.0333,1405034.9046546,0
+EPR.US,D,20210225,000000,44.7118,45.4764,40.3796,40.8523,2332427.976481,0
+EPR.US,D,20210226,000000,41.2094,42.0792,40.1223,41.2829,1499919.3527518,0
+EPR.US,D,20210301,000000,42.2868,44.0649,42.1328,42.992,1147892.8253962,0
+EPR.US,D,20210302,000000,42.4886,43.0551,42.0562,42.7634,706928.84767575,0
+EPR.US,D,20210303,000000,42.8916,43.8504,41.8696,42.9462,632367.22718411,0
+EPR.US,D,20210304,000000,42.8285,42.8285,39.8026,40.6341,1281955.7727013,0
+EPR.US,D,20210305,000000,41.148,41.7481,38.5861,41.6677,718302.44165254,0
+EPR.US,D,20210308,000000,42.0792,44.3624,41.796,44.1156,951699.37427965,0
+EPR.US,D,20210309,000000,44.3539,44.5893,42.6993,43.7509,797618.73437813,0
+EPR.US,D,20210310,000000,43.687,44.8945,43.3289,43.7509,806413.31053658,0
+EPR.US,D,20210311,000000,44.4064,44.5548,43.1548,43.9519,484713.23217025,0
+EPR.US,D,20210312,000000,43.7414,44.7548,43.5586,44.7193,755974.07550617,0
+EPR.US,D,20210315,000000,45.2314,47.2219,45.2314,46.1356,988706.39900344,0
+EPR.US,D,20210316,000000,46.2074,47.3683,44.5098,44.7806,669198.69477925,0
+EPR.US,D,20210317,000000,44.7021,45.9911,44.4629,45.8084,488659.08763297,0
+EPR.US,D,20210318,000000,45.7605,45.7988,44.1892,44.7471,488196.16020447,0
+EPR.US,D,20210319,000000,44.5098,44.9204,43.6944,43.7786,1175705.0455076,0
+EPR.US,D,20210322,000000,43.8774,43.9337,42.3882,42.7175,607250.01799393,0
+EPR.US,D,20210323,000000,42.1231,42.8285,40.7261,41.1099,813476.35001555,0
+EPR.US,D,20210324,000000,41.3998,42.3787,40.6609,40.9365,646215.34068836,0
+EPR.US,D,20210325,000000,40.3317,42.8448,39.839,42.3882,692184.13883595,0
+EPR.US,D,20210326,000000,43.2668,43.285,41.9767,43.0744,299759.61721819,0
+EPR.US,D,20210329,000000,42.9271,43.2122,41.3566,42.3882,429348.99269177,0
+EPR.US,D,20210330,000000,42.417,43.3116,42.417,43.0007,304281.25826354,0
+EPR.US,D,20210331,000000,42.8285,43.6408,42.5432,42.571,604842.3773726,0
+EPR.US,D,20210401,000000,43.0372,44.016,42.5806,43.9968,515850.58789663,0
+EPR.US,D,20210405,000000,44.4534,44.5003,43.2552,43.9242,606773.50578762,0
+EPR.US,D,20210406,000000,43.7127,44.1252,43.3567,43.9519,504617.02162961,0
+EPR.US,D,20210407,000000,45.1108,45.9148,44.3269,44.9376,918538.93164229,0
+EPR.US,D,20210408,000000,44.5548,45.395,44.0418,44.1613,440152.02600047,0
+EPR.US,D,20210409,000000,44.1347,44.1347,43.44,43.659,310554.29066363,0
+EPR.US,D,20210412,000000,43.7223,44.0408,42.837,43.4753,412462.06888941,0
+EPR.US,D,20210413,000000,42.8916,44.0333,42.8725,43.8601,485609.82750579,0
+EPR.US,D,20210414,000000,43.6944,44.2238,43.1644,43.4208,470993.65156374,0
+EPR.US,D,20210415,000000,43.8676,44.3269,43.3663,43.7223,624647.93843857,0
+EPR.US,D,20210416,000000,43.7223,44.06,43.3663,43.8238,466655.92751031,0
+EPR.US,D,20210419,000000,43.8333,43.9519,43.3377,43.6035,472236.13624201,0
+EPR.US,D,20210420,000000,43.3377,43.9433,41.9596,42.4793,839946.8120723,0
+EPR.US,D,20210421,000000,42.2705,43.6771,41.8878,43.6227,1003731.1632627,0
+EPR.US,D,20210422,000000,43.5681,44.2984,42.8773,43.1931,809586.92362989,0
+EPR.US,D,20210423,000000,43.3567,43.7786,43.0199,43.5681,479242.74664392,0
+EPR.US,D,20210426,000000,43.9146,44.4534,43.6035,43.7949,1023089.4716438,0
+EPR.US,D,20210427,000000,44.1701,44.2332,43.5299,43.8141,727539.04558131,0
+EPR.US,D,20210428,000000,43.9614,44.4438,43.659,43.7509,705822.21077559,0
+EPR.US,D,20210429,000000,44.1442,44.8382,43.347,43.8141,874176.27222514,0
+EPR.US,D,20210430,000000,43.8504,44.1749,43.4123,43.595,607441.24986619,0
+EPR.US,D,20210503,000000,43.9873,44.3366,43.5203,43.7509,629387.98091179,0
+EPR.US,D,20210504,000000,43.9787,44.0696,43.0283,43.9787,535597.62991972,0
+EPR.US,D,20210505,000000,43.7949,43.8504,42.9739,43.3757,500475.75436298,0
+EPR.US,D,20210506,000000,43.7701,44.7634,43.2198,44.1701,773881.94761018,0
+EPR.US,D,20210507,000000,43.8141,45.3903,43.6505,45.2314,640220.27374193,0
+EPR.US,D,20210510,000000,45.504,46.1166,43.8774,43.9051,628001.28859214,0
+EPR.US,D,20210511,000000,42.9462,43.687,41.9126,43.3204,597153.39313142,0
+EPR.US,D,20210512,000000,43.1931,43.5872,41.2926,41.4656,714323.14673673,0
+EPR.US,D,20210513,000000,41.8313,43.7319,41.8313,43.0372,1064622.3173445,0
+EPR.US,D,20210514,000000,43.2285,44.1892,43.0372,43.8046,1583071.7777348,0
+EPR.US,D,20210517,000000,43.7604,44.262,43.3757,43.7949,497081.64987598,0
+EPR.US,D,20210518,000000,43.687,44.262,43.4678,43.6313,775500.62613552,0
+EPR.US,D,20210519,000000,42.8629,42.9271,41.8781,42.8725,449509.84794664,0
+EPR.US,D,20210520,000000,42.9462,43.6313,42.3403,43.5107,322449.3311118,0
+EPR.US,D,20210521,000000,43.8238,43.8601,43.1383,43.3567,269717.40357997,0
+EPR.US,D,20210524,000000,43.6313,43.9968,43.1835,43.8046,827200.11055369,0
+EPR.US,D,20210525,000000,44.0418,44.8945,43.6408,44.0418,329603.28410379,0
+EPR.US,D,20210526,000000,44.1156,44.8476,43.9146,44.4534,765956.79723165,0
+EPR.US,D,20210527,000000,44.772,44.9022,44.3442,44.4064,657793.75131522,0
+EPR.US,D,20210528,000000,44.7548,45.1385,44.3539,44.9108,611817.63828724,0
+EPR.US,D,20210601,000000,46.5376,50.2563,45.9624,50.238,1836014.0706837,0
+EPR.US,D,20210602,000000,50.2563,51.2343,49.5166,50.2841,2588757.0590366,0
+EPR.US,D,20210603,000000,50.1548,50.1548,48.1999,48.2476,976562.65262304,0
+EPR.US,D,20210604,000000,48.575,48.7022,47.4323,47.6228,463024.61190306,0
+EPR.US,D,20210607,000000,47.8437,49.3884,47.441,48.8849,829409.20442237,0
+EPR.US,D,20210608,000000,48.9778,49.6715,48.6496,49.0956,571854.35691514,0
+EPR.US,D,20210609,000000,49.5883,49.6897,48.9586,48.9684,733676.23020329,0
+EPR.US,D,20210610,000000,49.0324,49.5626,48.483,48.8849,641485.74804421,0
+EPR.US,D,20210611,000000,48.6927,49.1129,47.796,49.0956,456554.07773325,0
+EPR.US,D,20210614,000000,49.0956,49.3884,48.5653,49.0494,426012.36226472,0
+EPR.US,D,20210615,000000,48.685,48.9492,48.1263,48.5195,405281.9913247,0
+EPR.US,D,20210616,000000,48.4477,48.907,47.927,48.483,336813.66617287,0
+EPR.US,D,20210617,000000,48.354,48.7664,47.8821,48.5013,558665.62762621,0
+EPR.US,D,20210618,000000,48.153,48.2476,46.9769,47.021,922935.17473859,0
+EPR.US,D,20210621,000000,47.4229,48.7377,47.1042,48.6028,369966.79392987,0
+EPR.US,D,20210622,000000,48.4114,48.4114,47.2869,47.5433,609089.18791299,0
+EPR.US,D,20210623,000000,47.525,48.7119,47.396,48.4295,643688.57201547,0
+EPR.US,D,20210624,000000,48.5108,48.6314,47.7356,48.483,501931.4155546,0
+EPR.US,D,20210625,000000,48.4199,49.5347,48.2286,49.1702,1184064.9087759,0
+EPR.US,D,20210628,000000,49.1702,49.1702,46.9672,47.5433,762958.74126699,0
+EPR.US,D,20210629,000000,47.8247,48.4295,47.5787,47.8727,677562.73797937,0
+EPR.US,D,20210630,000000,47.6324,48.4927,47.6324,48.1357,487918.19475078,0
+EPR.US,D,20210701,000000,48.5835,48.9586,48.1357,48.2382,581086.78091228,0
+EPR.US,D,20210702,000000,48.3731,48.776,47.7979,47.971,528506.37590221,0
+EPR.US,D,20210706,000000,47.9003,47.971,46.793,47.8437,676400.71698505,0
+EPR.US,D,20210707,000000,47.7873,47.9615,47.0572,47.6993,358380.02343975,0
+EPR.US,D,20210708,000000,46.7577,47.5157,46.3281,46.7577,680622.44793563,0
+EPR.US,D,20210709,000000,47.4782,48.1711,47.0487,48.1002,762127.97985467,0
+EPR.US,D,20210712,000000,48.0076,48.5835,47.8247,48.4746,507227.38893519,0
+EPR.US,D,20210713,000000,48.7472,48.9109,48.0266,48.7204,831499.1702395,0
+EPR.US,D,20210714,000000,48.7204,50.7597,48.5108,50.5576,1550563.4044324,0
+EPR.US,D,20210715,000000,50.1644,50.8773,48.7291,49.2316,1000778.0415631,0
+EPR.US,D,20210716,000000,49.662,50.1923,48.8047,48.8764,882309.37420247,0
+EPR.US,D,20210719,000000,47.7166,47.971,44.8382,45.3672,1298786.2674266,0
+EPR.US,D,20210720,000000,46.1261,49.3339,45.6965,48.8946,1097212.1993139,0
+EPR.US,D,20210721,000000,49.2592,50.2563,49.0494,49.2783,1161158.8834204,0
+EPR.US,D,20210722,000000,48.8401,49.151,47.7166,48.3634,391046.18916137,0
+EPR.US,D,20210723,000000,48.5653,49.0056,47.927,48.3281,349074.45063902,0
+EPR.US,D,20210726,000000,48.2744,48.9874,47.3768,48.0458,708889.23561221,0
+EPR.US,D,20210727,000000,47.8907,48.1903,47.2592,47.9185,605997.08348656,0
+EPR.US,D,20210728,000000,49.6897,49.6897,46.6831,46.9405,641205.6926247,0
+EPR.US,D,20210729,000000,47.4535,48.2802,46.3472,46.728,662022.79714615,0
+EPR.US,D,20210730,000000,46.5452,47.9136,46.0563,46.1872,731302.02903504,0
+EPR.US,D,20210802,000000,46.2775,47.7827,45.4611,45.5997,606956.37779662,0
+EPR.US,D,20210803,000000,45.8724,45.8906,44.483,45.7836,621683.32192697,0
+EPR.US,D,20210804,000000,45.2945,45.5291,44.6055,44.8085,439061.06384393,0
+EPR.US,D,20210805,000000,45.2696,46.7098,45.1385,46.6821,405395.89446173,0
+EPR.US,D,20210806,000000,47.0017,47.6266,46.2582,46.4333,478561.41778753,0
+EPR.US,D,20210809,000000,46.1691,46.8103,45.6802,46.5902,336932.79422445,0
+EPR.US,D,20210810,000000,46.7471,47.1413,46.2964,46.5175,338715.53506646,0
+EPR.US,D,20210811,000000,46.7836,47.2419,46.2677,46.5262,433355.45716319,0
+EPR.US,D,20210812,000000,46.5262,46.5989,45.6524,46.1872,284605.27507825,0
+EPR.US,D,20210813,000000,46.1872,46.1872,45.5557,45.8209,433186.16993201,0
+EPR.US,D,20210816,000000,45.5615,46.1682,45.0114,45.6094,331037.00065434,0
+EPR.US,D,20210817,000000,45.0935,45.3425,43.8811,44.4313,364329.1111382,0
+EPR.US,D,20210818,000000,44.3041,44.9012,43.6151,44.35,304938.55251303,0
+EPR.US,D,20210819,000000,43.688,44.2945,42.8801,43.348,385511.95967763,0
+EPR.US,D,20210820,000000,42.973,43.9088,42.5404,43.5882,351761.10169693,0
+EPR.US,D,20210823,000000,44.2131,44.4782,43.5605,43.9557,696481.10855596,0
+EPR.US,D,20210824,000000,44.1941,45.0581,44.0293,44.8936,587793.48121943,0
+EPR.US,D,20210825,000000,44.8936,46.4247,44.4227,46.196,1114092.8532188,0
+EPR.US,D,20210826,000000,46.2399,46.4151,45.5997,45.8724,631740.23743898,0
+EPR.US,D,20210827,000000,46.2055,47.2324,46.1414,46.6724,436604.30902591,0
+EPR.US,D,20210830,000000,47.3568,47.3568,46.2389,46.6448,355507.36542411,0
+EPR.US,D,20210831,000000,46.285,46.8668,46.2295,46.8285,260104.60580412,0
+EPR.US,D,20210901,000000,47.0601,47.4945,46.6542,47.0601,473452.49634759,0
+EPR.US,D,20210902,000000,47.0601,47.2265,46.5768,47.107,375263.81229337,0
+EPR.US,D,20210903,000000,47.0324,47.8354,46.8285,47.7969,952244.85535792,0
+EPR.US,D,20210907,000000,47.9816,48.0295,46.9318,47.0515,572187.70646298,0
+EPR.US,D,20210908,000000,46.8668,47.8161,46.793,46.9778,431872.62641594,0
+EPR.US,D,20210909,000000,46.5989,46.9318,45.4093,45.419,403773.03600473,0
+EPR.US,D,20210910,000000,45.6755,45.9444,44.0343,44.0706,536627.98306755,0
+EPR.US,D,20210913,000000,44.4294,46.1626,44.1078,45.6667,925831.86736113,0
+EPR.US,D,20210914,000000,45.9251,45.9251,44.5051,44.7615,548997.44575619,0
+EPR.US,D,20210915,000000,44.7175,45.3997,44.2821,45.3903,414860.30466456,0
+EPR.US,D,20210916,000000,45.3903,46.2898,45.1405,45.8419,419010.97677737,0
+EPR.US,D,20210917,000000,46.1386,46.3778,45.5374,45.6132,1050877.6571482,0
+EPR.US,D,20210920,000000,44.5786,45.6496,43.8591,45.3435,485612.96245451,0
+EPR.US,D,20210921,000000,45.7309,46.0582,45.464,45.64,309044.29036076,0
+EPR.US,D,20210922,000000,45.8965,46.7377,45.7788,46.3683,446366.53935767,0
+EPR.US,D,20210923,000000,46.8028,47.6984,46.5166,47.3003,574369.63077605,0
+EPR.US,D,20210924,000000,47.1711,47.689,46.6256,46.8851,434173.67878059,0
+EPR.US,D,20210927,000000,47.4573,48.4639,47.0697,47.3376,1059451.7419132,0
+EPR.US,D,20210928,000000,47.3376,47.4391,46.5442,46.5989,366708.53722098,0
+EPR.US,D,20210929,000000,46.8668,47.0973,46.1577,46.2199,281129.66192438,0
+EPR.US,D,20210930,000000,46.5989,46.5989,45.4907,45.5655,589853.14253221,0
+EPR.US,D,20211001,000000,46.1386,48.0391,46.1099,47.9538,828051.77162415,0
+EPR.US,D,20211004,000000,47.9108,48.6113,47.5137,47.8161,478926.11682264,0
+EPR.US,D,20211005,000000,47.7969,48.0295,47.2171,47.6984,475771.31342168,0
+EPR.US,D,20211006,000000,47.2265,47.689,45.9634,47.6504,669871.66377236,0
+EPR.US,D,20211007,000000,48.685,48.9376,48.0774,48.3987,355269.10932096,0
+EPR.US,D,20211008,000000,48.3797,49.018,47.9913,48.0486,289844.81938177,0
+EPR.US,D,20211011,000000,47.9913,48.6496,47.6122,48.1664,226184.46059223,0
+EPR.US,D,20211012,000000,48.2046,48.9999,48.0486,48.7204,572325.64420691,0
+EPR.US,D,20211013,000000,48.685,48.7577,48.2142,48.6496,309852.06214907,0
+EPR.US,D,20211014,000000,49.0897,49.4496,48.8649,49.0534,290289.98210082,0
+EPR.US,D,20211015,000000,49.5883,49.9119,48.4726,48.5826,313871.0664154,0
+EPR.US,D,20211018,000000,48.4458,48.7481,47.7701,48.0103,510059.29261739,0
+EPR.US,D,20211019,000000,48.2333,48.2611,47.4945,47.5137,342099.18972436,0
+EPR.US,D,20211020,000000,47.4945,48.1481,47.2074,48.1386,236210.02661697,0
+EPR.US,D,20211021,000000,47.9913,48.1213,47.1215,47.5041,385023.95265934,0
+EPR.US,D,20211022,000000,47.6142,47.8831,47.2448,47.5041,505534.51662332,0
+EPR.US,D,20211025,000000,47.4753,48.1855,47.0792,47.2448,690666.82365272,0
+EPR.US,D,20211026,000000,47.2448,48.0151,47.2171,47.7969,478703.5354631,0
+EPR.US,D,20211027,000000,47.8735,47.9769,46.3969,47.088,792943.48084524,0
+EPR.US,D,20211028,000000,47.107,47.9328,46.9213,47.9051,346900.8861892,0
+EPR.US,D,20211029,000000,47.553,47.9682,46.5271,46.5595,784297.29225981,0
+EPR.US,D,20211101,000000,46.8275,47.8831,45.9481,47.682,821510.17861656,0
+EPR.US,D,20211102,000000,47.9769,49.0449,47.6171,49.0352,684853.5837324,0
+EPR.US,D,20211103,000000,49.0534,50.2592,48.8687,49.667,685783.61852101,0
+EPR.US,D,20211104,000000,49.9262,50.8898,48.2754,48.507,466702.95174119,0
+EPR.US,D,20211105,000000,49.8238,50.5368,49.333,49.9358,496302.09262617,0
+EPR.US,D,20211108,000000,49.9712,50.0926,48.082,48.22,543098.51723737,0
+EPR.US,D,20211109,000000,48.2573,48.4342,47.8102,48.3387,529279.66325456,0
+EPR.US,D,20211110,000000,48.0631,49.0085,47.996,48.0438,413602.14524265,0
+EPR.US,D,20211111,000000,48.0534,48.2486,47.5433,47.7923,471615.41639433,0
+EPR.US,D,20211112,000000,48.0908,48.22,46.9778,47.3386,376600.34543342,0
+EPR.US,D,20211115,000000,47.4591,47.9864,47.1988,47.9682,363903.80309441,0
+EPR.US,D,20211116,000000,47.9328,48.0486,46.8562,47.0601,435819.52686158,0
+EPR.US,D,20211117,000000,46.8467,47.0792,46.0954,47.0601,415376.5262214,0
+EPR.US,D,20211118,000000,47.2926,47.4496,46.4294,46.5872,378676.72647273,0
+EPR.US,D,20211119,000000,46.1337,46.5788,45.2256,45.6332,525023.44786799,0
+EPR.US,D,20211122,000000,45.8724,46.3836,45.4478,45.9578,464793.76796724,0
+EPR.US,D,20211123,000000,45.9481,46.8275,45.9481,46.5961,560433.73870749,0
+EPR.US,D,20211124,000000,46.4391,47.553,46.039,47.4219,486941.1357313,0
+EPR.US,D,20211126,000000,45.3913,45.4381,43.0352,44.306,885220.69658571,0
+EPR.US,D,20211129,000000,44.8754,44.9309,43.7471,44.1663,615959.95053678,0
+EPR.US,D,20211130,000000,43.3549,43.7041,42.5078,42.992,938873.25405997,0
+EPR.US,D,20211201,000000,43.9051,44.7261,40.6801,40.6983,974951.28897804,0
+EPR.US,D,20211202,000000,41.305,43.0668,40.9691,42.638,735046.20279641,0
+EPR.US,D,20211203,000000,42.4141,43.0283,41.5471,41.8361,684672.80168922,0
+EPR.US,D,20211206,000000,43.3097,45.1165,43.015,44.4553,880537.08318954,0
+EPR.US,D,20211207,000000,44.8095,45.5175,44.2687,44.5864,533069.8162639,0
+EPR.US,D,20211208,000000,44.6791,45.3032,44.5864,44.8476,398722.63360766,0
+EPR.US,D,20211209,000000,44.4363,44.4601,43.5127,43.5701,449395.9448096,0
+EPR.US,D,20211210,000000,44.2687,44.6888,43.4303,44.018,455196.64493501,0
+EPR.US,D,20211213,000000,43.6265,43.8917,42.9184,43.215,646062.7731837,0
+EPR.US,D,20211214,000000,42.7221,43.2906,42.4803,42.7127,828479.16963375,0
+EPR.US,D,20211215,000000,42.6561,42.904,41.0063,42.3576,788312.1165945,0
+EPR.US,D,20211216,000000,42.8801,43.3003,41.6351,41.7232,692223.84818648,0
+EPR.US,D,20211217,000000,41.7155,42.237,41.2113,41.7423,1614282.2822648,0
+EPR.US,D,20211220,000000,41.0246,41.2763,40.1614,41.1375,709599.82399004,0
+EPR.US,D,20211221,000000,41.8553,43.1873,41.7328,42.8705,735305.35855773,0
+EPR.US,D,20211222,000000,42.8896,43.2534,42.6561,43.0199,487827.28123775,0
+EPR.US,D,20211223,000000,43.2342,43.5261,43.0283,43.3269,465384.1833106,0
+EPR.US,D,20211227,000000,43.4303,44.306,43.0668,44.2868,535080.36337998,0
+EPR.US,D,20211228,000000,44.2868,44.8848,43.9797,44.2687,403853.4996887,0
+EPR.US,D,20211229,000000,44.4008,44.7356,44.0362,44.6696,532055.13785969,0
+EPR.US,D,20211230,000000,44.6228,45.307,44.4265,44.529,433023.15259826,0
+EPR.US,D,20211231,000000,44.6696,44.9596,44.4447,44.5013,335016.29557014,0
+EPR.US,D,20220103,000000,44.642,45.5788,44.642,45.3634,377151.05142624,0
+EPR.US,D,20220104,000000,45.8409,46.4028,45.598,45.7377,476887.35516802,0
+EPR.US,D,20220105,000000,45.8227,46.2438,44.4639,44.5768,449991.58506749,0
+EPR.US,D,20220106,000000,45.1193,45.3634,44.4639,45.1853,334269.13279052,0
+EPR.US,D,20220107,000000,45.1471,45.9634,45.0361,45.6534,485631.77214687,0
+EPR.US,D,20220110,000000,46.151,46.151,44.4917,44.8572,460440.36917019,0
+EPR.US,D,20220111,000000,44.7453,45.1291,44.0092,44.8007,595986.14722255,0
+EPR.US,D,20220112,000000,44.6791,45.2418,44.5108,44.5385,277751.23218099,0
+EPR.US,D,20220113,000000,44.9414,45.5595,44.5108,44.642,437400.58600223,0
+EPR.US,D,20220114,000000,44.5578,44.8389,43.9577,44.6036,483459.25267997,0
+EPR.US,D,20220118,000000,44.4543,44.9414,43.9948,44.1539,735677.37247318,0
+EPR.US,D,20220119,000000,44.3415,44.7539,43.6207,43.6581,669706.55647282,0
+EPR.US,D,20220120,000000,43.6304,44.2945,41.99,42.0649,763335.98009697,0
+EPR.US,D,20220121,000000,41.7462,42.2801,41.3012,41.4647,802409.98101389,0
+EPR.US,D,20220124,000000,40.4158,41.4982,39.2447,41.3433,954499.92847461,0
+EPR.US,D,20220125,000000,40.6208,41.9528,39.9749,41.5404,688348.00657864,0
+EPR.US,D,20220126,000000,41.9989,42.6552,40.6494,41.0246,665043.84273481,0
+EPR.US,D,20220127,000000,41.2773,41.8591,39.6743,39.8811,493796.22361145,0
+EPR.US,D,20220128,000000,39.7117,40.6073,38.7785,40.6073,618413.57040608,0
+EPR.US,D,20220131,000000,40.0792,41.5558,39.6543,41.4458,1373500.4554229,0
+EPR.US,D,20220201,000000,41.5596,43.1146,41.5596,42.7098,1131773.9640317,0
+EPR.US,D,20220202,000000,42.6525,43.2418,41.6868,41.9271,857370.85708966,0
+EPR.US,D,20220203,000000,41.5873,42.1902,41.2494,41.2763,456958.48611886,0
+EPR.US,D,20220204,000000,41.0408,42.0965,40.6351,41.7576,593727.93915714,0
+EPR.US,D,20220207,000000,41.7758,42.1156,41.2007,41.4083,499983.56741304,0
+EPR.US,D,20220208,000000,41.4935,41.8514,41.2178,41.7384,451811.94529419,0
+EPR.US,D,20220209,000000,42.2848,42.9078,42.238,42.6619,551371.64692445,0
+EPR.US,D,20220210,000000,42.0965,43.0676,41.5136,41.7289,421364.27828746,0
+EPR.US,D,20220211,000000,42.0015,42.7463,41.5308,41.7481,601383.48394526,0
+EPR.US,D,20220214,000000,41.8322,42.483,40.8045,42.0015,1849790.0803671,0
+EPR.US,D,20220215,000000,42.238,43.5098,42.238,43.4639,986808.71004149,0
+EPR.US,D,20220216,000000,43.7558,44.4438,43.6237,44.3873,1189580.3285673,0
+EPR.US,D,20220217,000000,43.9347,44.2744,43.548,43.9347,660042.55453445,0
+EPR.US,D,20220218,000000,43.9634,44.6084,43.793,44.2648,811444.90324129,0
+EPR.US,D,20220222,000000,43.6898,44.1232,42.4926,43.0774,926702.33812396,0
+EPR.US,D,20220223,000000,45.3203,48.016,45.198,46.1022,2548499.0924842,0
+EPR.US,D,20220224,000000,44.7728,46.4323,44.1941,46.3481,1085234.6052159,0
+EPR.US,D,20220225,000000,46.9818,47.5415,45.9644,47.4851,591908.62391335,0
+EPR.US,D,20220228,000000,46.6314,47.6746,46.4323,47.1807,834531.71064014,0
+EPR.US,D,20220301,000000,47.0487,47.3893,46.2811,46.6697,681368.56573234,0
+EPR.US,D,20220302,000000,46.4802,48.1855,46.4802,48.1193,588988.94166683,0
+EPR.US,D,20220303,000000,48.3281,48.8774,47.7827,48.6496,663272.59670481,0
+EPR.US,D,20220304,000000,48.2716,49.0763,47.8161,49.0477,519975.13543673,0
+EPR.US,D,20220307,000000,48.9817,49.0574,47.7588,47.9108,597866.07147505,0
+EPR.US,D,20220308,000000,48.195,49.0103,48.082,48.3654,790430.29695015,0
+EPR.US,D,20220309,000000,49.1233,50.1186,49.0381,49.7769,939312.14688158,0
+EPR.US,D,20220310,000000,49.0956,49.73,48.5835,49.664,623758.65798337,0
+EPR.US,D,20220311,000000,50.2132,50.573,49.7109,49.8344,551659.01722429,0
+EPR.US,D,20220314,000000,49.9386,50.0334,48.6974,48.9911,529800.06474302,0
+EPR.US,D,20220315,000000,49.266,49.73,48.4132,48.9626,558026.09808616,0
+EPR.US,D,20220316,000000,49.4746,49.8727,48.1758,49.0103,719243.97125314,0
+EPR.US,D,20220317,000000,49.0103,49.2276,48.6687,48.9433,464982.9098737,0
+EPR.US,D,20220318,000000,48.9817,48.9817,48.1462,48.8305,871985.9880488,0
+EPR.US,D,20220321,000000,48.9817,49.4649,48.7825,48.9433,364556.91741225,0
+EPR.US,D,20220322,000000,49.2562,49.8534,49.2562,49.7395,614610.87760183,0
+EPR.US,D,20220323,000000,49.7395,50.1186,49.1997,49.484,356594.14764903,0
+EPR.US,D,20220324,000000,49.5691,50.0524,49.5501,50.0143,397837.53308411,0
+EPR.US,D,20220325,000000,50.1845,51.1032,49.9664,50.6966,504836.4680404,0
+EPR.US,D,20220328,000000,50.9329,51.2746,50.5348,51.0285,495072.1477428,0
+EPR.US,D,20220329,000000,51.5588,53.331,51.3595,53.0555,848917.99034231,0
+EPR.US,D,20220330,000000,52.7932,53.2506,52.0315,52.2125,407141.01591903,0
+EPR.US,D,20220331,000000,52.2602,53.0075,52.0889,52.0889,520217.5714715,0
+EPR.US,D,20220401,000000,52.4219,53.0793,52.2698,52.708,397149.93433027,0
+EPR.US,D,20220404,000000,52.708,52.708,51.0325,51.7271,593893.0464567,0
+EPR.US,D,20220405,000000,51.8889,52.5271,50.8038,50.842,497686.69498001,0
+EPR.US,D,20220406,000000,50.4611,51.3225,50.1377,51.2132,594757.24732208,0
+EPR.US,D,20220407,000000,50.9271,51.1175,49.4994,49.8995,495935.30362529,0
+EPR.US,D,20220408,000000,49.6037,50.066,49.3375,49.6611,347526.83095143,0
+EPR.US,D,20220411,000000,49.6037,49.9471,48.8706,49.2046,389080.57631037,0
+EPR.US,D,20220412,000000,49.2419,49.7281,48.6046,48.8047,491100.16770737,0
+EPR.US,D,20220413,000000,48.8803,50.4419,48.8803,50.3557,347137.05232654,0
+EPR.US,D,20220414,000000,50.4133,50.9462,50.1377,50.8802,442200.19250125,0
+EPR.US,D,20220418,000000,50.8802,51.7368,50.8028,51.1941,508572.2819385,0
+EPR.US,D,20220419,000000,51.2889,52.4602,51.2889,52.3846,510600.59376402,0
+EPR.US,D,20220420,000000,52.7368,53.2506,52.5367,52.6985,481883.41845385,0
+EPR.US,D,20220421,000000,53.0601,53.574,52.5933,52.774,582345.98531711,0
+EPR.US,D,20220422,000000,52.7176,53.6793,52.3655,53.2124,798026.27771246,0
+EPR.US,D,20220425,000000,53.2889,53.2889,51.3847,52.774,541338.76601935,0
+EPR.US,D,20220426,000000,52.5176,53.0028,51.4037,51.4697,375141.54929306,0
+EPR.US,D,20220427,000000,51.5271,52.0832,51.1367,51.5558,431171.44288429,0
+EPR.US,D,20220428,000000,51.9146,52.7281,51.0821,52.6611,306692.03383358,0
+EPR.US,D,20220429,000000,52.3357,52.3357,50.2018,50.2592,768790.79087965,0
+EPR.US,D,20220502,000000,50.4985,50.9674,48.2112,48.9674,614726.87070467,0
+EPR.US,D,20220503,000000,49.0821,50.1635,48.3933,49.8574,468374.92439489,0
+EPR.US,D,20220504,000000,49.704,51.2926,49.3691,50.9099,394753.78852093,0
+EPR.US,D,20220505,000000,50.9289,51.8957,50.1349,50.5655,769472.11973604,0
+EPR.US,D,20220506,000000,50.307,50.5175,49.0534,50.307,536718.8965806,0
+EPR.US,D,20220509,000000,49.8093,49.8574,47.9625,48.2303,726628.86546794,0
+EPR.US,D,20220510,000000,48.7377,49.197,47.0056,48.307,704399.98903704,0
+EPR.US,D,20220511,000000,48.5079,49.2352,47.5368,47.7426,756360.71918233,0
+EPR.US,D,20220512,000000,47.5988,47.7471,45.2736,46.3166,1835961.8215382,0
+EPR.US,D,20220513,000000,47.1013,48.0774,46.4697,48.0295,458419.37222503,0
+EPR.US,D,20220516,000000,48.0247,48.6181,47.7615,47.8668,445191.97856847,0
+EPR.US,D,20220517,000000,48.3933,49.2926,48.0534,49.1109,396819.71973116,0
+EPR.US,D,20220518,000000,48.9482,49.4075,48.3741,48.7472,630381.75965784,0
+EPR.US,D,20220519,000000,48.3741,49.1587,47.9051,48.6324,443198.15117892,0
+EPR.US,D,20220520,000000,49.1587,49.2352,47.2592,48.3262,571493.83781169,0
+EPR.US,D,20220523,000000,48.3262,49.149,47.4935,47.618,397779.01404123,0
+EPR.US,D,20220524,000000,47.3693,47.3693,46.1252,46.728,586334.68507907,0
+EPR.US,D,20220525,000000,46.6228,47.5415,46.3644,47.3309,304695.07149533,0
+EPR.US,D,20220526,000000,47.7138,48.4458,47.685,47.9338,486395.65465302,0
+EPR.US,D,20220527,000000,47.9386,48.8527,47.9386,48.8527,334935.4205813,0
+EPR.US,D,20220531,000000,48.8527,49.4011,48.6026,49.305,610179.67846622,0
+EPR.US,D,20220601,000000,49.5455,49.5552,47.419,49.2568,510430.78528023,0
+EPR.US,D,20220602,000000,49.1606,49.5552,48.2369,49.4493,438257.24092836,0
+EPR.US,D,20220603,000000,49.199,49.4493,47.9194,48.2176,353935.95207804,0
+EPR.US,D,20220606,000000,48.6603,48.7563,48.1503,48.3331,330993.56115084,0
+EPR.US,D,20220607,000000,48.1118,49.3339,47.9194,49.3147,343833.4433716,0
+EPR.US,D,20220608,000000,49.0741,49.0741,48.0541,48.3041,455871.41848884,0
+EPR.US,D,20220609,000000,48.1118,48.1118,47.2939,47.3612,595983.58043825,0
+EPR.US,D,20220610,000000,46.6781,46.9957,46.1681,46.2644,594072.4073582,0
+EPR.US,D,20220613,000000,45.1192,45.2547,43.0505,43.2045,642156.23338735,0
+EPR.US,D,20220614,000000,43.2332,43.2332,41.3375,41.915,1224638.9712574,0
+EPR.US,D,20220615,000000,42.6079,44.5226,42.4262,43.926,839506.93787605,0
+EPR.US,D,20220616,000000,42.8099,43.291,42.1218,42.3288,599551.31137018,0
+EPR.US,D,20220617,000000,42.3384,43.5123,42.1555,43.3487,835701.21964922,0
+EPR.US,D,20220621,000000,43.7912,44.513,43.1468,43.6182,369432.14663843,0
+EPR.US,D,20220622,000000,43.2718,44.2724,42.9832,43.7144,425654.30675667,0
+EPR.US,D,20220623,000000,43.8298,44.4264,43.5604,44.2532,396348.6136168,0
+EPR.US,D,20220624,000000,44.6285,45.9565,44.5757,45.8024,583594.73090739,0
+EPR.US,D,20220627,000000,45.8505,46.1681,45.4079,45.8216,376778.57540562,0
+EPR.US,D,20220628,000000,46.3413,47.0677,45.7784,46.043,658407.95966564,0
+EPR.US,D,20220629,000000,45.9317,46.1204,45.2542,45.7284,407371.04004357,0
+EPR.US,D,20220630,000000,44.9252,46.3044,44.8429,45.4189,538530.60088133,0
+EPR.US,D,20220701,000000,45.322,46.0672,44.7413,46.0381,301182.59147314,0
+EPR.US,D,20220705,000000,45.6414,45.8155,44.6639,45.7768,331896.63591996,0
+EPR.US,D,20220706,000000,45.6898,46.1736,45.1381,45.6221,239651.17526428,0
+EPR.US,D,20220707,000000,46.5413,47.4705,46.2318,47.219,493564.61984728,0
+EPR.US,D,20220708,000000,47.2673,47.5151,46.7446,46.977,337114.66533819,0
+EPR.US,D,20220711,000000,46.8221,47.0932,46.0768,46.5994,213170.45092169,0
+EPR.US,D,20220712,000000,46.2899,47.0543,46.0575,46.522,334993.35555688,0
+EPR.US,D,20220713,000000,46.0381,46.6238,45.835,46.406,268900.03838139,0
+EPR.US,D,20220714,000000,45.5735,46.28,45.5735,46.2318,227341.79220303,0
+EPR.US,D,20220715,000000,46.7446,47.7221,46.3866,47.6253,335378.76644262,0
+EPR.US,D,20220718,000000,47.9157,48.7964,47.7255,48.6997,515806.85771986,0
+EPR.US,D,20220719,000000,49.1448,50.5577,49.1146,50.4126,512809.33230556,0
+EPR.US,D,20220720,000000,50.2287,50.6545,49.6336,50.3643,360652.62774352,0
+EPR.US,D,20220721,000000,50.0739,50.0739,49.3287,49.89,329800.12469431,0
+EPR.US,D,20220722,000000,49.7933,50.2481,49.3191,49.6286,383878.54165692,0
+EPR.US,D,20220725,000000,49.8222,50.6836,49.3867,50.6255,366478.22177518,0
+EPR.US,D,20220726,000000,50.6836,50.9934,50.3255,50.5385,346275.66510489,0
+EPR.US,D,20220727,000000,50.8289,51.2062,50.5868,51.0998,298394.82050871,0
+EPR.US,D,20220728,000000,51.377,51.9022,50.9294,51.8051,354266.92431855,0
+EPR.US,D,20220729,000000,51.7369,52.8169,51.5424,52.3499,351621.1315432,0
+EPR.US,D,20220801,000000,52.3499,53.0017,51.5619,52.846,500621.20276954,0
+EPR.US,D,20220802,000000,53.1184,53.1428,51.6154,51.7953,581355.91440403,0
+EPR.US,D,20220803,000000,52.0288,52.5445,51.2505,51.2505,437308.22452642,0
+EPR.US,D,20220804,000000,51.1241,51.3089,50.4041,50.5793,402100.88414517,0
+EPR.US,D,20220805,000000,50.5209,51.0658,50.0636,51.0171,313752.58001378,0
+EPR.US,D,20220808,000000,51.377,52.2622,51.2797,51.4742,355255.75596186,0
+EPR.US,D,20220809,000000,51.5619,51.912,51.377,51.9023,361157.9090761,0
+EPR.US,D,20220810,000000,52.4666,52.9628,52.2915,52.7488,308817.6728209,0
+EPR.US,D,20220811,000000,53.0795,53.6244,52.7975,53.1282,300721.99920059,0
+EPR.US,D,20220812,000000,53.4687,54.0564,53.3419,53.8579,247649.90418236,0
+EPR.US,D,20220815,000000,53.9259,54.3832,53.7509,53.9259,310100.48143926,0
+EPR.US,D,20220816,000000,53.9064,54.1886,53.5952,53.9064,378132.5096558,0
+EPR.US,D,20220817,000000,52.7196,52.8558,48.7988,50.0247,1369156.6455834,0
+EPR.US,D,20220818,000000,50.0539,50.6328,49.8205,50.3263,494956.49259667,0
+EPR.US,D,20220819,000000,48.0207,48.4389,45.2187,47.1742,2362759.7613377,0
+EPR.US,D,20220822,000000,46.4835,47.1645,46.3862,46.6002,750522.18938313,0
+EPR.US,D,20220823,000000,46.756,47.0505,46.0943,46.1042,596476.19867964,0
+EPR.US,D,20220824,000000,45.7344,45.8122,44.8004,45.0048,1292990.9117603,0
+EPR.US,D,20220825,000000,45.2674,45.6761,45.1895,45.3063,658812.67997769,0
+EPR.US,D,20220826,000000,45.1895,45.4037,44.1243,44.3043,915406.26828528,0
+EPR.US,D,20220829,000000,44.0415,44.1974,43.6816,43.7304,529196.58705654,0
+EPR.US,D,20220830,000000,43.9212,44.0092,43.0598,43.1086,425753.03963819,0
+EPR.US,D,20220831,000000,43.3143,43.422,42.4822,42.5703,561589.45754449,0
+EPR.US,D,20220901,000000,42.3061,42.3453,41.2783,41.8362,761743.95552168,0
+EPR.US,D,20220902,000000,42.355,42.5116,41.2489,41.3174,474090.18437839,0
+EPR.US,D,20220906,000000,41.3761,41.6405,40.5442,41.2,695728.99291009,0
+EPR.US,D,20220907,000000,41.3369,41.8265,41.0433,41.6013,755340.54807728,0
+EPR.US,D,20220908,000000,41.2392,42.2327,41.1119,42.0319,552700.49006304,0
+EPR.US,D,20220909,000000,42.5606,43.0598,42.3159,42.8346,443809.87221312,0
+EPR.US,D,20220912,000000,43.2555,44.0288,43.0695,43.9701,486490.40128332,0
+EPR.US,D,20220913,000000,42.8445,43.2005,41.6503,41.9439,615874.37480245,0
+EPR.US,D,20220914,000000,41.8949,41.8949,40.7888,41.4642,620583.96451507,0
+EPR.US,D,20220915,000000,41.5817,42.1397,41.1566,41.1901,453169.79866584,0
+EPR.US,D,20220916,000000,40.8867,41.1119,39.817,40.6421,947039.23823423,0
+EPR.US,D,20220919,000000,40.1526,41.3566,40.1428,41.1707,1085376.5402223,0
+EPR.US,D,20220920,000000,40.779,41.0042,40.456,40.9356,1163920.4417135,0
+EPR.US,D,20220921,000000,41.3077,41.5915,40.7105,40.7301,1419585.7805181,0
+EPR.US,D,20220922,000000,40.7888,40.7888,38.2536,38.2536,899389.63229589,0
+EPR.US,D,20220923,000000,37.6369,38.0971,36.9224,37.539,721807.45204109,0
+EPR.US,D,20220926,000000,37.1965,37.2287,34.945,35.2877,1005121.4537485,0
+EPR.US,D,20220927,000000,35.7282,36.2733,35.366,35.8848,932177.97976365,0
+EPR.US,D,20220928,000000,36.3154,37.3139,35.9532,36.6385,1524431.8721918,0
+EPR.US,D,20220929,000000,36.0912,36.318,34.0993,34.7107,1090603.7442907,0
+EPR.US,D,20220930,000000,34.9079,35.6475,34.8783,35.3615,778798.26147033,0
+EPR.US,D,20221003,000000,36.0123,36.0123,35.0361,35.6278,525177.62008962,0
+EPR.US,D,20221004,000000,36.3476,37.4914,36.1109,37.4914,590194.43442354,0
+EPR.US,D,20221005,000000,36.7519,36.9096,35.8743,36.742,431916.17030224,0
+EPR.US,D,20221006,000000,36.673,36.8812,35.894,36.0715,510295.74355367,0
+EPR.US,D,20221007,000000,35.825,36.0863,35.0065,35.3023,484019.47078205,0
+EPR.US,D,20221010,000000,35.5291,36.0912,35.3319,35.3319,475542.6322155,0
+EPR.US,D,20221011,000000,35.3418,35.608,34.6712,35.5489,892966.33930987,0
+EPR.US,D,20221012,000000,35.4995,36.4955,35.1051,36.1504,654789.38431869,0
+EPR.US,D,20221013,000000,35.6968,36.9984,35.3023,36.6927,448664.99979921,0
+EPR.US,D,20221014,000000,36.9294,37.4323,36.0912,36.18,501362.56124325,0
+EPR.US,D,20221017,000000,36.9294,37.5309,36.6829,36.811,450819.95636744,0
+EPR.US,D,20221018,000000,37.5901,38.1423,37.2499,37.5112,411845.15834996,0
+EPR.US,D,20221019,000000,36.9294,37.314,36.2983,36.4462,312580.25308775,0
+EPR.US,D,20221020,000000,36.4857,37.013,36.1011,36.1504,384014.27455759,0
+EPR.US,D,20221021,000000,36.1997,36.8604,35.7866,36.8012,329551.1698734,0
+EPR.US,D,20221024,000000,37.2253,37.5014,36.3969,36.6927,345631.70930991,0
+EPR.US,D,20221025,000000,36.7963,38.2113,36.7815,37.9254,369429.52850374,0
+EPR.US,D,20221026,000000,38.1522,38.2803,37.6591,37.9056,442605.76897792,0
+EPR.US,D,20221027,000000,38.4283,38.4973,37.8366,38.0634,424904.70220209,0
+EPR.US,D,20221028,000000,38.0783,38.704,37.8995,38.565,556910.19890249,0
+EPR.US,D,20221031,000000,38.2968,38.6752,38.1876,38.3365,508024.5290307,0
+EPR.US,D,20221101,000000,38.8033,39.0913,38.5302,38.8033,423139.14255412,0
+EPR.US,D,20221102,000000,38.3961,38.8431,37.5023,37.681,439075.9192622,0
+EPR.US,D,20221103,000000,37.0057,38.3763,36.8269,38.0187,374925.05658834,0
+EPR.US,D,20221104,000000,38.6841,39.29,38.1776,39.0119,300123.49742611,0
+EPR.US,D,20221107,000000,39.2801,39.5184,38.1926,38.8232,318470.72671437,0
+EPR.US,D,20221108,000000,39.0516,39.3794,38.5501,38.9225,373803.40070935,0
+EPR.US,D,20221109,000000,38.7338,39.2205,37.8449,37.9293,505732.88739641,0
+EPR.US,D,20221110,000000,39.4787,40.4967,39.1509,39.7766,807834.88913332,0
+EPR.US,D,20221111,000000,39.9157,40.1838,39.1311,39.2801,662113.26399874,0
+EPR.US,D,20221114,000000,39.1211,39.5482,38.5948,38.6146,273267.18929277,0
+EPR.US,D,20221115,000000,39.1907,39.717,38.8232,39.6674,574599.94049866,0
+EPR.US,D,20221116,000000,39.4489,39.8859,39.1112,39.1807,316361.32898861,0
+EPR.US,D,20221117,000000,38.8232,39.4588,38.7139,39.439,488933.22102199,0
+EPR.US,D,20221118,000000,40.0845,40.1739,39.6475,39.7568,238157.54790973,0
+EPR.US,D,20221121,000000,39.5283,40.1044,39.4588,39.8462,210304.43607781,0
+EPR.US,D,20221122,000000,40.1739,40.6894,39.9554,40.6308,265030.97287426,0
+EPR.US,D,20221123,000000,40.6208,40.8294,40.2732,40.313,246187.35548156,0
+EPR.US,D,20221125,000000,40.4321,41.0181,40.3825,40.8989,198145.44470008,0
+EPR.US,D,20221128,000000,40.6208,41.1125,39.8958,40.015,446986.91588814,0
+EPR.US,D,20221129,000000,40.29,40.81,39.975,40.77,282138,0
+EPR.US,D,20221130,000000,40.76,41.63,40.31,41.61,463507,0
+EPR.US,D,20221201,000000,41.91,42.49,41.32,41.53,443963,0
+EPR.US,D,20221202,000000,41.31,41.83,41,41.55,284183,0
+EPR.US,D,20221205,000000,41.45,41.58,40.61,40.69,308425,0
+EPR.US,D,20221206,000000,40.57,40.93,40.17,40.65,321449,0
+EPR.US,D,20221207,000000,40.51,41.73,40.29,40.79,363360,0
+EPR.US,D,20221208,000000,41.11,41.45,40.7,40.78,361761,0
+EPR.US,D,20221209,000000,40.72,41.03,40.6,40.78,635387,0
+EPR.US,D,20221212,000000,40.85,41.07,40.12,40.68,719626,0
+EPR.US,D,20221213,000000,41.81,42.0599,40.85,41.03,629783,0
+EPR.US,D,20221214,000000,40.78,41.84,40.78,41.13,661516,0
+EPR.US,D,20221215,000000,40.65,40.96,40.46,40.71,541654,0
+EPR.US,D,20221216,000000,40.5,40.75,39.47,40.22,1060414,0
+EPR.US,D,20221219,000000,40.14,40.245,39.14,39.51,551745,0
+EPR.US,D,20221220,000000,39.42,39.61,38.808,38.95,538723,0
+EPR.US,D,20221221,000000,39.35,40.07,39.2,39.25,676246,0
+EPR.US,D,20221222,000000,38.69,38.755,36.5117,37.5,1321235,0
+EPR.US,D,20221223,000000,37.32,38.4,37.16,38.31,529024,0
+EPR.US,D,20221227,000000,38.35,38.64,37.91,38.27,679656,0
+EPR.US,D,20221228,000000,38.16,38.3399,37.36,37.39,754232,0
+EPR.US,D,20221229,000000,37.45,38.02,37.32,37.73,618181,0
+EPR.US,D,20221230,000000,37.53,37.75,37.02,37.72,689861,0
+EPR.US,D,20230103,000000,37.91,38.22,36.7,36.86,838942,0
+EPR.US,D,20230104,000000,37.29,38.46,37.025,37.24,906855,0
+EPR.US,D,20230105,000000,36.94,37,36.14,36.18,710287,0
+EPR.US,D,20230106,000000,36.32,37.2,36.32,37.1,507060,0
+EPR.US,D,20230109,000000,37.15,37.92,37.05,37.14,552025,0
+EPR.US,D,20230110,000000,37.01,37.54,36.81,37.43,431344,0
+EPR.US,D,20230111,000000,37.92,39.02,37.65,39.01,868626,0
+EPR.US,D,20230112,000000,39.24,39.79,38.8,39.67,638190,0
+EPR.US,D,20230113,000000,39.49,40.11,39.24,39.86,835915,0
+EPR.US,D,20230117,000000,39.99,40.865,39.8,40.83,626736,0
+EPR.US,D,20230118,000000,41,41.13,40.085,40.12,494171,0
+EPR.US,D,20230119,000000,39.78,39.9047,39.2925,39.77,426731,0
+EPR.US,D,20230120,000000,39.8,40.41,39.4,40.39,324317,0
+EPR.US,D,20230123,000000,40.5,41.52,40.18,41.42,433720,0
+EPR.US,D,20230124,000000,41.15,41.64,40.96,41.37,364112,0
+EPR.US,D,20230125,000000,41.2,41.58,41.01,41.45,361796,0
+EPR.US,D,20230126,000000,41.65,42.06,41.48,42.03,355038,0
+EPR.US,D,20230127,000000,42.11,43.08,42.03,42.68,883695,0
+EPR.US,D,20230130,000000,42.07,42.45,41.505,41.78,588344,0
+EPR.US,D,20230131,000000,41.74,42.605,41.6323,42.48,690694,0
+EPR.US,D,20230201,000000,42.27,42.94,41.55,42.66,468776,0
+EPR.US,D,20230202,000000,42.98,43.99,42.78,43.51,581674,0
+EPR.US,D,20230203,000000,42.8,43.03,42.15,42.69,789391,0
+EPR.US,D,20230206,000000,42.3,43.06,41.93,42.97,475384,0
+EPR.US,D,20230207,000000,42.7,43.407,42.33,43.13,560151,0
+EPR.US,D,20230208,000000,43.06,43.29,42.7,42.77,451627,0
+EPR.US,D,20230209,000000,43.25,43.32,41.9,42.1,565467,0
+EPR.US,D,20230210,000000,42.07,42.45,41.93,42.4,224597,0
+EPR.US,D,20230213,000000,42.44,43.199,42.37,43.09,318677,0
+EPR.US,D,20230214,000000,42.6,43.23,42.28,42.58,294358,0
+EPR.US,D,20230215,000000,42.23,43.17,42.0031,43.13,320375,0
+EPR.US,D,20230216,000000,42.58,43.205,42.37,42.5,368600,0
+EPR.US,D,20230217,000000,42.37,42.5,41.82,42.31,297217,0
+EPR.US,D,20230221,000000,42.01,42.25,41.335,41.63,401446,0
+EPR.US,D,20230222,000000,41.79,42.2653,41.54,41.66,421647,0
+EPR.US,D,20230223,000000,41.97,42.245,41.28,42.13,457633,0
+EPR.US,D,20230224,000000,41.57,41.806,40.52,40.93,565481,0
+EPR.US,D,20230227,000000,41.15,41.71,40.835,41.04,355384,0
+EPR.US,D,20230228,000000,40.98,41.34,40.8,40.84,530236,0
+EPR.US,D,20230301,000000,40.61,40.895,40.325,40.64,404603,0
+EPR.US,D,20230302,000000,40.42,40.69,40.18,40.64,308725,0
+EPR.US,D,20230303,000000,40.82,41.3194,40.72,41.28,358648,0
+EPR.US,D,20230306,000000,41.39,41.515,40.92,40.93,366290,0
+EPR.US,D,20230307,000000,40.99,41.04,40.29,40.38,303706,0
+EPR.US,D,20230308,000000,40.4,40.805,40.17,40.39,288211,0
+EPR.US,D,20230309,000000,40.23,40.45,39.05,39.11,473361,0
+EPR.US,D,20230310,000000,39.11,39.19,37.35,37.66,539661,0
+EPR.US,D,20230313,000000,37.3,38.65,37.18,38.25,701621,0
+EPR.US,D,20230314,000000,39.17,39.77,38.35,38.77,586802,0
+EPR.US,D,20230315,000000,38.12,38.95,37.88,38.52,822492,0
+EPR.US,D,20230316,000000,38.17,38.19,36.87,37.2,565624,0
+EPR.US,D,20230317,000000,37.01,37.01,35.59,35.71,1017607,0
+EPR.US,D,20230320,000000,36.15,37.06,36.07,36.77,512646,0
+EPR.US,D,20230321,000000,37.24,37.46,36.6,36.76,401787,0
+EPR.US,D,20230322,000000,36.55,36.55,34.58,34.61,736133,0
+EPR.US,D,20230323,000000,34.92,35.28,34.24,34.43,650860,0
+EPR.US,D,20230324,000000,34.17,35.29,33.92,35.29,457788,0
+EPR.US,D,20230327,000000,35.89,36.17,35.56,35.66,408994,0
+EPR.US,D,20230328,000000,35.46,37.1,35.28,36.8,1551622,0
+EPR.US,D,20230329,000000,37.04,37.26,36.72,37.18,711154,0
+EPR.US,D,20230330,000000,37.36,37.6,36.81,36.98,688466,0
+EPR.US,D,20230331,000000,37.25,38.14,37.25,38.1,587784,0
+EPR.US,D,20230403,000000,38.11,38.63,38.03,38.43,542607,0
+EPR.US,D,20230404,000000,38.63,38.7,37.84,38.51,479421,0
+EPR.US,D,20230405,000000,38.36,38.6062,37.58,37.77,581610,0
+EPR.US,D,20230406,000000,37.99,38.26,37.6,38.25,353116,0
+EPR.US,D,20230410,000000,38.15,38.79,38.01,38.76,542722,0
+EPR.US,D,20230411,000000,38.96,40.03,38.84,39.7,699561,0
+EPR.US,D,20230412,000000,40.13,40.14,38.93,39.02,693534,0
+EPR.US,D,20230413,000000,39.01,39.65,38.72,39.58,580879,0
+EPR.US,D,20230414,000000,39.73,40.09,38.9989,39.64,551632,0
+EPR.US,D,20230417,000000,39.7,39.78,39.13,39.76,721707,0
+EPR.US,D,20230418,000000,39.75,39.85,39.4,39.51,270859,0
+EPR.US,D,20230419,000000,39.29,40.47,39.21,40.45,460671,0
+EPR.US,D,20230420,000000,40,40.47,40,40.31,288818,0
+EPR.US,D,20230421,000000,40.43,40.705,39.71,40.16,712496,0
+EPR.US,D,20230424,000000,40.19,40.42,39.67,40.41,443487,0
+EPR.US,D,20230425,000000,40.13,40.83,40.13,40.74,597121,0
+EPR.US,D,20230426,000000,40.63,40.87,40.23,40.23,530429,0
+EPR.US,D,20230427,000000,39.59,42.0787,39.015,41.71,1188281,0
+EPR.US,D,20230428,000000,41.72,42.095,41.42,41.96,939857,0
+EPR.US,D,20230501,000000,41.82,42.06,41.46,41.72,413656,0
+EPR.US,D,20230502,000000,41.5,41.72,40.7204,41.21,360739,0
+EPR.US,D,20230503,000000,41.49,42.64,41.29,41.78,955433,0
+EPR.US,D,20230504,000000,41.64,42.6,41.4,42.18,339464,0
+EPR.US,D,20230505,000000,42.59,42.88,42,42.3,297717,0
+EPR.US,D,20230508,000000,42.41,42.43,41.85,42.35,260010,0
+EPR.US,D,20230509,000000,42.08,42.32,41.59,41.97,294701,0
+EPR.US,D,20230510,000000,42.5,42.61,41.79,42.09,357633,0
+EPR.US,D,20230511,000000,41.83,42,41.5,41.62,472125,0
+EPR.US,D,20230512,000000,41.71,41.71,40.73,40.97,358146,0
+EPR.US,D,20230515,000000,41.19,42.42,40.95,41.93,466781,0
+EPR.US,D,20230516,000000,42.05,42.07,41.385,41.63,541022,0
+EPR.US,D,20230517,000000,41.84,42.215,41.59,42.01,351293,0
+EPR.US,D,20230518,000000,41.73,42.15,41.58,41.85,340614,0
+EPR.US,D,20230519,000000,42.25,42.4983,41.66,41.97,311001,0
+EPR.US,D,20230522,000000,42.14,42.38,41.9,42.25,282004,0
+EPR.US,D,20230523,000000,42.36,42.72,42.08,42.11,324776,0
+EPR.US,D,20230524,000000,41.9,42.04,41.59,41.67,262168,0
+EPR.US,D,20230525,000000,41.69,41.74,41.06,41.28,347458,0
+EPR.US,D,20230526,000000,41.3,41.69,40.82,41.66,392912,0
+EPR.US,D,20230530,000000,41.6,41.91,41.1,41.2,327165,0
+EPR.US,D,20230531,000000,41.17,41.85,41.05,41.71,513864,0
+EPR.US,D,20230601,000000,41.76,41.76,41.16,41.35,342359,0
+EPR.US,D,20230602,000000,42.15,44.22,42,43.89,666296,0
+EPR.US,D,20230605,000000,43.54,43.54,42.625,42.71,367485,0
+EPR.US,D,20230606,000000,42.84,43.84,42.8358,43.75,514132,0
+EPR.US,D,20230607,000000,44.01,44.82,43.83,44.52,408704,0
+EPR.US,D,20230608,000000,44.32,45.3,43.6994,45.24,540059,0
+EPR.US,D,20230609,000000,45.25,45.54,45.01,45.37,401134,0
+EPR.US,D,20230612,000000,45.35,45.55,44.9,45.3,307778,0
+EPR.US,D,20230613,000000,45.28,45.89,45.205,45.6,464538,0
+EPR.US,D,20230614,000000,45.99,46.205,45.1,45.71,571399,0
+EPR.US,D,20230615,000000,45.54,45.8,45.11,45.76,309771,0
+EPR.US,D,20230616,000000,45.93,46.2,45.58,45.8,786521,0
+EPR.US,D,20230620,000000,46.34,46.35,45.09,45.13,579410,0
+EPR.US,D,20230621,000000,45.08,45.08,44.28,44.38,448744,0
+EPR.US,D,20230622,000000,44.47,44.49,43.54,44.09,691948,0
+EPR.US,D,20230623,000000,43.76,44.2,43.55,43.69,455201,0
+EPR.US,D,20230626,000000,43.74,44.89,43.6,44.63,276174,0
+EPR.US,D,20230627,000000,44.59,45.69,44.495,45.49,315223,0
+EPR.US,D,20230628,000000,45.44,46.08,44.93,45.96,834870,0
+EPR.US,D,20230629,000000,45.69,47.02,45.69,46.97,1023879,0
+EPR.US,D,20230630,000000,47.26,47.3196,46.13,46.8,778690,0
+EPR.US,D,20230703,000000,46.75,47.35,46.69,47.24,237701,0
+EPR.US,D,20230705,000000,47.07,47.7058,46.52,47.21,458366,0
+EPR.US,D,20230706,000000,46.59,47.19,46.05,47.03,464801,0
+EPR.US,D,20230707,000000,46.89,47.5,46.89,47.12,674752,0
+EPR.US,D,20230710,000000,47.06,47.41,46.945,47.25,378979,0
+EPR.US,D,20230711,000000,47.5,47.6,46.39,46.59,1553844,0
+EPR.US,D,20230712,000000,47.32,47.7,46.31,46.4,1151376,0
+EPR.US,D,20230713,000000,46.41,46.69,45.62,45.98,2210530,0
+EPR.US,D,20230714,000000,45.51,45.7,44.885,45.55,981153,0
+EPR.US,D,20230717,000000,45.39,45.77,45.02,45.15,917509,0
+EPR.US,D,20230718,000000,45.05,45.39,44.48,44.86,780851,0
+EPR.US,D,20230719,000000,45.09,45.3799,44.83,45.27,728757,0
+EPR.US,D,20230720,000000,45.5,45.99,44.91,45.76,532510,0
+EPR.US,D,20230721,000000,45.85,46,45.445,45.5,547107,0
+EPR.US,D,20230724,000000,45.31,45.72,45.01,45.09,1023131,0
+EPR.US,D,20230725,000000,45.27,45.3599,44.32,44.6,974920,0
+EPR.US,D,20230726,000000,44.62,45.0449,44.35,44.46,675388,0
+EPR.US,D,20230727,000000,44.56,44.97,44.085,44.1,922906,0
+EPR.US,D,20230728,000000,44.17,44.3,43.41,43.69,564984,0
+EPR.US,D,20230731,000000,43.83,44.72,43.74,44.64,653499,0
+EPR.US,D,20230801,000000,44.37,45.305,44.23,45.01,570451,0
+EPR.US,D,20230802,000000,44.72,44.92,44.26,44.35,323719,0
+EPR.US,D,20230803,000000,44.36,44.45,42.7,43.01,884995,0
+EPR.US,D,20230804,000000,43.01,43.68,42.8,43.12,422177,0
+EPR.US,D,20230807,000000,43.15,43.68,43.13,43.64,342194,0
+EPR.US,D,20230808,000000,43.21,43.405,42.91,43.04,285842,0
+EPR.US,D,20230809,000000,42.9,42.98,42.56,42.67,519931,0
+EPR.US,D,20230810,000000,42.78,43.165,42.62,42.98,470240,0
+EPR.US,D,20230811,000000,42.81,42.99,42.51,42.82,289346,0
+EPR.US,D,20230814,000000,42.19,42.825,42.015,42.79,846733,0
+EPR.US,D,20230815,000000,42.33,43.25,42.33,43.16,1409123,0
+EPR.US,D,20230816,000000,43.35,44,43.08,43.28,897749,0
+EPR.US,D,20230817,000000,43.31,44,43.07,43.39,528687,0
+EPR.US,D,20230818,000000,43.01,43.765,43.01,43.57,359796,0
+EPR.US,D,20230821,000000,43.62,43.65,42.675,43.01,469923,0
+EPR.US,D,20230822,000000,43.12,43.77,42.9,43.5,384289,0
+EPR.US,D,20230823,000000,43.8,44.51,43.47,44.22,483212,0
+EPR.US,D,20230824,000000,44.06,44.785,43.9,43.91,423530,0
+EPR.US,D,20230825,000000,44.18,44.27,43.75,43.9,410521,0
+EPR.US,D,20230828,000000,43.94,44.64,43.94,44.35,367362,0
+EPR.US,D,20230829,000000,44.47,44.985,44.17,44.88,532687,0
+EPR.US,D,20230830,000000,44.6,45.16,44.4462,44.88,508468,0
+EPR.US,D,20230831,000000,44.82,44.995,44.43,44.78,575846,0
+EPR.US,D,20230901,000000,44.91,45.34,44.71,44.81,394306,0
+EPR.US,D,20230905,000000,44.6,44.62,43.46,44.01,558805,0
+EPR.US,D,20230906,000000,44.01,44.35,43.96,44.26,596577,0
+EPR.US,D,20230907,000000,44.18,44.26,43.54,44.09,1037246,0
+EPR.US,D,20230908,000000,44.25,44.41,44.03,44.22,426008,0
+EPR.US,D,20230911,000000,44.33,44.4,43.505,43.65,404143,0
+EPR.US,D,20230912,000000,43.39,43.58,43.049,43.27,405172,0
+EPR.US,D,20230913,000000,43.2,43.29,42.4,42.56,456002,0
+EPR.US,D,20230914,000000,43,43.42,42.775,42.95,584410,0
+EPR.US,D,20230915,000000,42.75,42.92,42.21,42.6,1001116,0
+EPR.US,D,20230918,000000,42.58,43.14,42.39,42.44,402872,0
+EPR.US,D,20230919,000000,42.44,42.83,42.39,42.59,327288,0
+EPR.US,D,20230920,000000,42.97,43.5,42.71,42.76,368373,0
+EPR.US,D,20230921,000000,42.17,42.41,41.55,41.76,607646,0
+EPR.US,D,20230922,000000,42.015,42.48,41.81,41.89,767643,0
+EPR.US,D,20230925,000000,41.79,42.69,41.73,42.51,596661,0
+EPR.US,D,20230926,000000,42.36,42.39,41.31,41.32,634137,0
+EPR.US,D,20230927,000000,41.49,42.29,41.43,41.52,714131,0
+EPR.US,D,20230928,000000,41.25,41.98,41.25,41.72,441283,0
+EPR.US,D,20230929,000000,42.02,42.37,41.14,41.54,606249,0
+EPR.US,D,20231002,000000,41.36,41.92,40.91,41.03,686964,0
+EPR.US,D,20231003,000000,40.77,41.1,40.18,40.43,673270,0
+EPR.US,D,20231004,000000,40.5,40.65,39.6802,40.6,582085,0
+EPR.US,D,20231005,000000,40.63,41.38,40.4,41.27,463003,0
+EPR.US,D,20231006,000000,40.91,41.7,40.82,41.3,578190,0
+EPR.US,D,20231009,000000,41.02,42.09,41.005,41.8,319061,0
+EPR.US,D,20231010,000000,41.8,42.16,41.57,41.87,692682,0
+EPR.US,D,20231011,000000,42.07,42.64,42.05,42.62,461833,0
+EPR.US,D,20231012,000000,42.5,42.535,42.01,42.09,248021,0
+EPR.US,D,20231013,000000,42.33,42.585,41.9,42.52,467067,0
+EPR.US,D,20231016,000000,42.84,43.12,42.6,42.61,536076,0
+EPR.US,D,20231017,000000,42.43,43.12,42.4,42.93,615172,0
+EPR.US,D,20231018,000000,42.48,42.92,42.25,42.45,490796,0
+EPR.US,D,20231019,000000,42.14,42.36,40.97,41.13,760584,0
+EPR.US,D,20231020,000000,41.16,41.505,41.01,41.02,596469,0
+EPR.US,D,20231023,000000,40.75,41.225,40.44,40.51,578300,0
+EPR.US,D,20231024,000000,40.77,41.56,40.48,41.49,710307,0
+EPR.US,D,20231025,000000,41.05,41.37,40.49,40.55,572493,0
+EPR.US,D,20231026,000000,40.6,41.51,40.1601,40.97,859485,0
+EPR.US,D,20231027,000000,41.06,41.2758,40.39,40.81,610498,0
+EPR.US,D,20231030,000000,40.8,41.56,40.77,41.43,1032981,0
+EPR.US,D,20231031,000000,41.69,42.75,41.63,42.7,741887,0
+EPR.US,D,20231101,000000,42.8,43.65,42.62,43.64,607582,0
+EPR.US,D,20231102,000000,44.08,45.38,44.08,45.24,585159,0
+EPR.US,D,20231103,000000,45.65,47.03,45.65,46.71,930466,0
+EPR.US,D,20231106,000000,46.57,46.69,45.733,45.97,600073,0
+EPR.US,D,20231107,000000,46.04,46.04,45.42,45.49,677786,0
+EPR.US,D,20231108,000000,45.71,45.84,44.62,44.69,636327,0
+EPR.US,D,20231109,000000,44.95,45.16,44.52,44.65,524444,0
+EPR.US,D,20231110,000000,45,45.135,44.38,45.09,382111,0
+EPR.US,D,20231113,000000,44.77,44.795,44.21,44.46,544654,0
+EPR.US,D,20231114,000000,45.5,46.73,45.5,46.07,920952,0
+EPR.US,D,20231115,000000,46.09,46.63,45.625,45.98,614926,0
+EPR.US,D,20231116,000000,46.01,46.14,45.35,45.37,767300,0
+EPR.US,D,20231117,000000,45.86,46.05,45.3,45.9,793811,0
+EPR.US,D,20231120,000000,45.89,45.95,45.37,45.55,378415,0
+EPR.US,D,20231121,000000,45.26,45.45,44.63,44.87,599082,0
+EPR.US,D,20231122,000000,45.3,45.42,45.02,45.13,502804,0
+EPR.US,D,20231124,000000,45.06,45.66,45,45.6,126908,0
+EPR.US,D,20231127,000000,45.48,45.48,44.78,44.88,792101,0
+EPR.US,D,20231128,000000,44.76,45.195,44.56,44.77,1020228,0
+EPR.US,D,20231129,000000,44.77,44.88,44.3,44.42,655090,0
+EPR.US,D,20231130,000000,44.41,44.69,44.22,44.62,658986,0
+EPR.US,D,20231201,000000,44.64,45.4,44.57,45.4,584405,0
+EPR.US,D,20231204,000000,45.32,46.11,45.15,46.02,593601,0
+EPR.US,D,20231205,000000,45.94,46.74,45.81,45.95,676177,0
+EPR.US,D,20231206,000000,46.21,46.79,45.62,45.62,406064,0
+EPR.US,D,20231207,000000,45.62,45.9,45.34,45.4,574423,0
+EPR.US,D,20231208,000000,45.32,45.4875,44.923,45.27,593241,0
+EPR.US,D,20231211,000000,45.31,46.18,45.3,45.92,559440,0
+EPR.US,D,20231212,000000,45.82,46.29,45.62,45.93,371043,0
+EPR.US,D,20231213,000000,45.92,48.025,45.8,47.84,835194,0
+EPR.US,D,20231214,000000,48.6,49.1,47.635,48.21,533051,0
+EPR.US,D,20231215,000000,48.02,48.39,47.36,47.36,2068549,0
+EPR.US,D,20231218,000000,48.36,48.36,47.5935,48.03,496439,0
+EPR.US,D,20231219,000000,48.28,48.54,47.92,48.41,440821,0
+EPR.US,D,20231220,000000,48.42,48.975,47.83,47.83,566475,0
+EPR.US,D,20231221,000000,48.3,48.56,48.06,48.52,343015,0
+EPR.US,D,20231222,000000,48.68,49.03,48.26,48.4,268810,0
+EPR.US,D,20231226,000000,48.5,48.91,48.48,48.62,314705,0
+EPR.US,D,20231227,000000,48.62,49.07,48.44,48.98,377131,0
+EPR.US,D,20231228,000000,48.51,49.06,48.45,49.02,254445,0
+EPR.US,D,20231229,000000,48.81,49.02,48.43,48.45,392545,0
+EPR.US,D,20240102,000000,48.3,48.97,48.17,48.75,375613,0
+EPR.US,D,20240103,000000,48.2,48.385,47.305,47.39,579922,0
+EPR.US,D,20240104,000000,47.47,47.88,47.36,47.48,380257,0
+EPR.US,D,20240105,000000,47.27,48.229,47.15,47.79,472597,0
+EPR.US,D,20240108,000000,47.81,48.28,47.795,48.11,386029,0
+EPR.US,D,20240109,000000,47.68,47.89,47.5,47.83,367165,0
+EPR.US,D,20240110,000000,48.01,48.32,47.66,47.8,302883,0
+EPR.US,D,20240111,000000,47.75,47.8,47.345,47.5,319786,0
+EPR.US,D,20240112,000000,47.98,48.03,47.37,47.51,210266,0
+EPR.US,D,20240116,000000,47.3,47.56,46.95,47.17,594034,0
+EPR.US,D,20240117,000000,46.8,47.03,45.8335,46.22,568800,0
+EPR.US,D,20240118,000000,46.28,46.4863,45.02,45.23,598263,0
+EPR.US,D,20240119,000000,45.43,45.44,44.805,45.06,758377,0
+EPR.US,D,20240122,000000,45,45.4001,44.655,44.76,787670,0
+EPR.US,D,20240123,000000,45.06,45.2,44.525,44.98,525286,0
+EPR.US,D,20240124,000000,45.5,45.53,44.26,44.42,451651,0
+EPR.US,D,20240125,000000,45.11,45.18,44.47,44.6,319932,0
+EPR.US,D,20240126,000000,44.74,45.14,44.65,45.14,495429,0
+EPR.US,D,20240129,000000,45.22,45.87,44.96,45.78,656419,0
+EPR.US,D,20240130,000000,45.39,45.4341,44.68,44.94,341360,0
+EPR.US,D,20240131,000000,45,45.38,44.24,44.27,483618,0
+EPR.US,D,20240201,000000,44.22,44.26,43.34,44.09,788732,0
+EPR.US,D,20240202,000000,43.6,43.81,42.93,42.99,553005,0
+EPR.US,D,20240205,000000,42.62,42.985,42.15,42.78,689962,0
+EPR.US,D,20240206,000000,42.78,43.6199,42.75,42.93,528515,0
+EPR.US,D,20240207,000000,43.05,43.25,42.4185,43,518837,0
+EPR.US,D,20240208,000000,42.95,43.45,42.58,42.59,1017050,0
+EPR.US,D,20240209,000000,42.6,42.79,42.07,42.4,719064,0
+EPR.US,D,20240212,000000,42.52,42.87,42.39,42.59,550183,0
+EPR.US,D,20240213,000000,41.97,41.97,41.08,41.62,706555,0
+EPR.US,D,20240214,000000,41.82,42.09,41.47,41.9,536578,0
+EPR.US,D,20240215,000000,42.29,42.7,42.12,42.54,454121,0
+EPR.US,D,20240216,000000,42.15,42.54,41.95,42.18,531973,0
+EPR.US,D,20240220,000000,42.01,42.55,41.82,42.51,612112,0
+EPR.US,D,20240221,000000,42.54,42.7,42.285,42.58,615120,0
+EPR.US,D,20240222,000000,42.7,42.96,42.515,42.81,627157,0
+EPR.US,D,20240223,000000,42.8,43.45,42.75,42.87,569439,0
+EPR.US,D,20240226,000000,42.78,42.81,41.95,41.97,609607,0
+EPR.US,D,20240227,000000,42.2,42.3534,41.24,41.5,1747510,0
+EPR.US,D,20240228,000000,41.04,41.83,41,41.4,909897,0
+EPR.US,D,20240229,000000,42.19,42.19,40.64,41.08,1601638,0
+EPR.US,D,20240301,000000,41.25,41.77,41.06,41.76,771792,0
+EPR.US,D,20240304,000000,41.79,42.08,41.42,42,685619,0
+EPR.US,D,20240305,000000,41.72,41.9,41.37,41.51,654967,0
+EPR.US,D,20240306,000000,41.79,42.06,41.65,42.03,918077,0
+EPR.US,D,20240307,000000,42.25,42.66,42.19,42.38,555441,0
+EPR.US,D,20240308,000000,42.75,43.07,42.59,42.61,446512,0
+EPR.US,D,20240311,000000,42.6,42.97,42.445,42.51,793621,0
+EPR.US,D,20240312,000000,42.39,43.02,42.18,42.89,554502,0
+EPR.US,D,20240313,000000,42.69,42.94,42.15,42.18,587977,0
+EPR.US,D,20240314,000000,42.02,42.1856,41.25,41.59,605339,0
+EPR.US,D,20240315,000000,41.26,41.72,41.2,41.35,1565655,0
+EPR.US,D,20240318,000000,41.39,42.04,41.31,41.45,669429,0
+EPR.US,D,20240319,000000,41.45,42.11,41.26,42.09,761075,0
+EPR.US,D,20240320,000000,41.88,42,41.43,41.68,1143309,0
+EPR.US,D,20240321,000000,41.93,42.27,41.46,41.83,638549,0
+EPR.US,D,20240322,000000,41.97,41.98,41.275,41.41,713277,0
+EPR.US,D,20240325,000000,41.6,41.71,41.31,41.34,587898,0
+EPR.US,D,20240326,000000,41.47,41.605,41.37,41.46,586381,0
+EPR.US,D,20240327,000000,41.5,42.227,41.5,42.18,494342,0
+EPR.US,D,20240328,000000,42.33,42.69,42.12,42.45,542588,0
+EPR.US,D,20240401,000000,42.44,42.49,41.8,41.82,453537,0
+EPR.US,D,20240402,000000,41.5,41.55,40.79,40.93,717115,0
+EPR.US,D,20240403,000000,40.87,40.9275,40.58,40.69,679733,0
+EPR.US,D,20240404,000000,41,41.95,40.97,41.42,1173718,0
+EPR.US,D,20240405,000000,41.18,41.49,40.94,41.42,657160,0
+EPR.US,D,20240408,000000,41.61,41.85,41.34,41.72,473864,0
+EPR.US,D,20240409,000000,41.8,42.48,41.75,42.43,404078,0
+EPR.US,D,20240410,000000,41.59,41.6099,40.7,40.77,729912,0
+EPR.US,D,20240411,000000,41,41.14,40.765,40.98,710712,0
+EPR.US,D,20240412,000000,40.77,41.01,40.54,40.68,724733,0
+EPR.US,D,20240415,000000,40.84,40.9,40.09,40.41,763852,0
+EPR.US,D,20240416,000000,40.24,40.2578,39.675,39.76,681996,0
+EPR.US,D,20240417,000000,39.98,40.32,39.655,40.05,808274,0
+EPR.US,D,20240418,000000,40.23,40.43,39.98,40.42,577729,0
+EPR.US,D,20240419,000000,40.41,40.6499,40.25,40.4,559269,0
+EPR.US,D,20240422,000000,40.45,40.77,40.245,40.53,931412,0
+EPR.US,D,20240423,000000,40.5,41.17,40.4843,41.12,529226,0
+EPR.US,D,20240424,000000,40.99,41.22,40.75,41.16,567062,0
+EPR.US,D,20240425,000000,41,41.24,40.57,41.12,650164,0
+EPR.US,D,20240426,000000,41.23,41.45,40.93,40.99,542029,0
+EPR.US,D,20240429,000000,40.98,41.32,40.91,41.04,709493,0
+EPR.US,D,20240430,000000,40.86,41.1,40.56,40.59,858891,0
+EPR.US,D,20240501,000000,40.71,41.47,40.48,41.06,596749,0
+EPR.US,D,20240502,000000,41.54,42.49,41.08,42.1,812339,0
+EPR.US,D,20240503,000000,42.5,42.65,41.87,42,546372,0
+EPR.US,D,20240506,000000,42.23,42.45,41.53,41.67,662134,0
+EPR.US,D,20240507,000000,41.92,42.3116,41.47,41.49,898860,0
+EPR.US,D,20240508,000000,41.3,41.53,40.95,41.41,506034,0
+EPR.US,D,20240509,000000,41.65,41.845,41.29,41.46,422208,0
+EPR.US,D,20240510,000000,41.58,41.74,41.35,41.55,623375,0
+EPR.US,D,20240513,000000,41.84,42.37,41.825,42.27,443022,0
+EPR.US,D,20240514,000000,42.7,43.39,42.7,43.25,931880,0
+EPR.US,D,20240515,000000,43.65,43.76,43.11,43.26,709861,0
+EPR.US,D,20240516,000000,43.39,43.5,42.67,42.8,503679,0
+EPR.US,D,20240517,000000,42.89,42.89,42.5,42.57,683186,0
+EPR.US,D,20240520,000000,41.69,42.38,41.56,41.75,918110,0
+EPR.US,D,20240521,000000,41.62,41.85,41.6,41.74,481741,0
+EPR.US,D,20240522,000000,41.68,41.7,41.295,41.39,530437,0
+EPR.US,D,20240523,000000,41.3,41.315,40.48,40.48,524742,0
+EPR.US,D,20240524,000000,40.73,40.8,40.42,40.62,443167,0
+EPR.US,D,20240528,000000,40.79,41,40.46,40.49,529784,0
+EPR.US,D,20240529,000000,40.18,40.2916,40.02,40.11,515405,0
+EPR.US,D,20240530,000000,40.41,40.64,40.28,40.63,472394,0
+EPR.US,D,20240531,000000,40.6,41.19,40.46,41.04,704563,0
+EPR.US,D,20240603,000000,40.82,41.17,40.7,41.1,476715,0
+EPR.US,D,20240604,000000,40.9,41.25,40.81,41.14,434642,0
+EPR.US,D,20240605,000000,41.14,41.17,40.62,40.79,309351,0
+EPR.US,D,20240606,000000,40.62,41.15,40.6,41.11,298742,0
+EPR.US,D,20240607,000000,40.65,40.759,40.44,40.46,389109,0
+EPR.US,D,20240610,000000,40.2,40.37,40.02,40.27,411805,0
+EPR.US,D,20240611,000000,40.08,40.185,39.87,39.91,734865,0
+EPR.US,D,20240612,000000,40.73,41.01,40.14,40.17,490378,0
+EPR.US,D,20240613,000000,40.24,40.75,40.11,40.5,523597,0
+EPR.US,D,20240614,000000,40.3,40.44,40.05,40.33,641868,0
+EPR.US,D,20240617,000000,40.13,40.74,40.035,40.65,451666,0
+EPR.US,D,20240618,000000,40.77,41.02,40.62,40.67,630376,0
+EPR.US,D,20240620,000000,40.67,41.12,40.6,41,534979,0
+EPR.US,D,20240621,000000,41.07,41.25,40.72,40.81,1319410,0
+EPR.US,D,20240624,000000,40.93,41.59,40.79,41.28,620403,0
+EPR.US,D,20240625,000000,41.3,41.49,41.0686,41.34,468819,0
+EPR.US,D,20240626,000000,41.12,41.42,40.95,41.2,709796,0
+EPR.US,D,20240627,000000,41.34,41.74,41.15,41.72,447472,0
+EPR.US,D,20240628,000000,41.63,41.99,41.4,41.98,900223,0
+EPR.US,D,20240701,000000,41.76,41.92,41.02,41.26,505896,0
+EPR.US,D,20240702,000000,41.4,41.63,41.305,41.55,455485,0
+EPR.US,D,20240703,000000,41.73,41.91,41.43,41.48,192313,0
+EPR.US,D,20240705,000000,41.48,41.65,41.215,41.57,928679,0
+EPR.US,D,20240708,000000,41.62,42.01,41.6,41.6,335316,0
+EPR.US,D,20240709,000000,41.49,41.71,41.38,41.44,514799,0
+EPR.US,D,20240710,000000,41.66,41.73,41.45,41.67,386535,0
+EPR.US,D,20240711,000000,42.18,42.7192,42.0641,42.49,428834,0
+EPR.US,D,20240712,000000,42.75,43.32,42.7,43.12,626875,0
+EPR.US,D,20240715,000000,43.35,43.53,43.12,43.4,749818,0
+EPR.US,D,20240716,000000,43.67,44.12,43.61,44.09,535224,0
+EPR.US,D,20240717,000000,44,44.85,43.92,44.47,756848,0
+EPR.US,D,20240718,000000,44.23,44.9,43.81,43.9,767224,0
+EPR.US,D,20240719,000000,43.96,44.38,43.74,43.93,637566,0
+EPR.US,D,20240722,000000,43.88,45.43,43.6601,44.96,1000452,0
+EPR.US,D,20240723,000000,45.23,45.53,44.82,45.2,539340,0
+EPR.US,D,20240724,000000,45.22,45.38,43.97,43.98,850507,0
+EPR.US,D,20240725,000000,44.27,45.2499,44.14,44.71,608621,0
+EPR.US,D,20240726,000000,45.04,45.53,44.87,45.3,531259,0
+EPR.US,D,20240729,000000,45.56,45.74,45.15,45.66,463811,0
+EPR.US,D,20240730,000000,45.76,45.91,45.43,45.73,435891,0
+EPR.US,D,20240731,000000,45.38,45.895,45,45,855740,0
+EPR.US,D,20240801,000000,45.425,45.91,44.4,45.26,1061400,0
+EPR.US,D,20240802,000000,45.13,45.391,44.01,44.63,742204,0
+EPR.US,D,20240805,000000,42.86,44.16,42.29,43.52,955543,0
+EPR.US,D,20240806,000000,43.53,44.76,43.42,44.47,486903,0
+EPR.US,D,20240807,000000,44.69,45.34,43.96,44.03,509450,0
+EPR.US,D,20240808,000000,44.03,44.2381,43.53,43.61,516869,0
+EPR.US,D,20240809,000000,43.62,43.72,43.3,43.5,364014,0
+EPR.US,D,20240812,000000,43.39,43.425,42.87,43.09,535448,0
+EPR.US,D,20240813,000000,43.43,44.22,43.15,43.88,528366,0
+EPR.US,D,20240814,000000,44.09,44.46,43.93,44.23,584803,0
+EPR.US,D,20240815,000000,44.5,44.9,44.38,44.5,538121,0
+EPR.US,D,20240816,000000,44.5,44.6,44.12,44.47,448267,0
+EPR.US,D,20240819,000000,44.52,45.7,44.52,45.58,668587,0
+EPR.US,D,20240820,000000,45.54,45.54,45.17,45.35,422470,0
+EPR.US,D,20240821,000000,45.83,46.2,45.45,46.2,581140,0
+EPR.US,D,20240822,000000,46.22,46.69,46.18,46.68,557663,0
+EPR.US,D,20240823,000000,47,47.7799,46.72,47.59,811999,0
+EPR.US,D,20240826,000000,47.71,47.875,47.325,47.56,594543,0
+EPR.US,D,20240827,000000,47.24,47.53,47.13,47.35,393269,0
+EPR.US,D,20240828,000000,47.32,47.78,47.26,47.49,430153,0
+EPR.US,D,20240829,000000,47.62,47.67,47.06,47.13,467311,0
+EPR.US,D,20240830,000000,47.09,47.53,46.84,47.47,528103,0
+EPR.US,D,20240903,000000,47.14,48.085,47.14,47.56,592814,0
+EPR.US,D,20240904,000000,47.54,48.04,47.5,47.96,361361,0
+EPR.US,D,20240905,000000,48.1,48.625,47.69,47.72,402106,0
+EPR.US,D,20240906,000000,47.72,47.89,47.12,47.34,552213,0
+EPR.US,D,20240909,000000,47.3,47.91,47.21,47.66,452946,0
+EPR.US,D,20240910,000000,47.71,47.88,47.1403,47.45,474231,0
+EPR.US,D,20240911,000000,47.1,47.83,46.75,47.67,513510,0
+EPR.US,D,20240912,000000,47.68,47.86,47.475,47.67,549040,0
+EPR.US,D,20240913,000000,47.88,48.86,47.85,48.73,501935,0
+EPR.US,D,20240916,000000,48.93,49.23,48.65,48.85,450439,0
+EPR.US,D,20240917,000000,49.17,49.17,48.39,48.5,388451,0
+EPR.US,D,20240918,000000,48.72,49.625,48.51,48.67,523465,0
+EPR.US,D,20240919,000000,49.15,49.18,48.2558,48.73,461387,0
+EPR.US,D,20240920,000000,48.62,48.81,48.3,48.71,939902,0
+EPR.US,D,20240923,000000,49.02,49.535,48.89,49.38,682323,0
+EPR.US,D,20240924,000000,49.14,50.26,49.14,49.58,722576,0
+EPR.US,D,20240925,000000,49.63,49.72,49.16,49.18,538944,0
+EPR.US,D,20240926,000000,49.33,49.375,48.47,48.63,483834,0
+EPR.US,D,20240927,000000,49.09,49.18,48.54,48.55,438945,0
+EPR.US,D,20240930,000000,48.45,49.06,48.19,49.04,609115,0
+EPR.US,D,20241001,000000,48.87,48.87,48.23,48.32,389755,0
+EPR.US,D,20241002,000000,48,48.42,47.66,47.81,567492,0
+EPR.US,D,20241003,000000,47.78,47.84,47.22,47.61,282908,0
+EPR.US,D,20241004,000000,47.58,47.93,47.43,47.72,432769,0
+EPR.US,D,20241007,000000,47.6,48.0382,47.26,47.89,536527,0
+EPR.US,D,20241008,000000,48,48.0955,47.42,47.7,324507,0
+EPR.US,D,20241009,000000,47.68,47.9687,47.46,47.89,302524,0
+EPR.US,D,20241010,000000,47.75,48,47.4,47.6,362405,0
+EPR.US,D,20241011,000000,47.88,48.25,47.7358,48.19,304851,0
+EPR.US,D,20241014,000000,48.2,48.965,47.87,48.79,431831,0
+EPR.US,D,20241015,000000,48.99,49.49,48.7018,48.99,482517,0
+EPR.US,D,20241016,000000,49.18,49.58,49.13,49.39,417602,0
+EPR.US,D,20241017,000000,49.38,49.38,48.71,48.76,386032,0
+EPR.US,D,20241018,000000,48.83,48.9876,48.56,48.87,372059,0
+EPR.US,D,20241021,000000,48.73,48.93,47.74,47.79,397878,0
+EPR.US,D,20241022,000000,47.74,48.04,47.61,47.62,385633,0
+EPR.US,D,20241023,000000,47.54,47.895,47.22,47.23,383357,0
+EPR.US,D,20241024,000000,47.28,47.545,47.075,47.12,302581,0
+EPR.US,D,20241025,000000,47.28,47.36,46.35,46.43,458820,0
+EPR.US,D,20241028,000000,46.77,47.2,46.77,47.05,392170,0
+EPR.US,D,20241029,000000,46.79,47.06,46.45,46.84,357524,0
+EPR.US,D,20241030,000000,47.04,47.58,46.8801,47.54,428730,0
+EPR.US,D,20241031,000000,46.57,47.53,45.32,45.37,715869,0
+EPR.US,D,20241101,000000,45.57,45.83,44.72,44.84,474020,0
+EPR.US,D,20241104,000000,44.94,45.75,44.94,45.3,404527,0
+EPR.US,D,20241105,000000,45.22,45.635,44.95,45.58,379335,0
+EPR.US,D,20241106,000000,46.06,46.15,44.3,44.68,790550,0
+EPR.US,D,20241107,000000,44.69,45.08,44.41,44.65,411688,0
+EPR.US,D,20241108,000000,44.75,45.47,44.74,45.29,436658,0
+EPR.US,D,20241111,000000,45.3,45.7297,45.2,45.61,355720,0
+EPR.US,D,20241112,000000,45.3,45.9134,45.245,45.4,477625,0
+EPR.US,D,20241113,000000,45.61,45.92,44.7779,44.94,388709,0
+EPR.US,D,20241114,000000,44.82,45.03,44.0876,44.24,542247,0
+EPR.US,D,20241115,000000,44.33,44.72,43.94,44.29,513655,0
+EPR.US,D,20241118,000000,44.125,44.51,43.98,44.45,323988,0
+EPR.US,D,20241119,000000,44.3,44.74,43.84,44.64,394684,0
+EPR.US,D,20241120,000000,44.265,44.73,44.1,44.28,436358,0
+EPR.US,D,20241121,000000,44.39,44.97,44.3059,44.8,393638,0
+EPR.US,D,20241122,000000,44.98,45.32,44.91,45.02,455006,0
+EPR.US,D,20241125,000000,45.25,45.95,45.19,45.63,568034,0
+EPR.US,D,20241126,000000,45.5,45.64,45.12,45.25,427569,0
+EPR.US,D,20241127,000000,45.57,46.14,45.54,45.78,396219,0
+EPR.US,D,20241129,000000,45.7,46.01,45.3,45.37,331203,0
+EPR.US,D,20241202,000000,45.54,45.65,45.1,45.27,438573,0
+EPR.US,D,20241203,000000,45.4,45.44,44.48,44.98,394330,0
+EPR.US,D,20241204,000000,44.9,45.1,44.71,45.03,554710,0
+EPR.US,D,20241205,000000,44.88,45.1299,44.68,44.99,414919,0
+EPR.US,D,20241206,000000,45.15,45.24,44.7857,45.1,342687,0
+EPR.US,D,20241209,000000,45.1,45.56,45,45.22,722033,0
+EPR.US,D,20241210,000000,45.21,45.29,44.5,44.57,527823,0
+EPR.US,D,20241211,000000,44.6,44.96,44.35,44.56,514130,0
+EPR.US,D,20241212,000000,44.455,44.98,44.36,44.75,423055,0
+EPR.US,D,20241213,000000,44.75,45.23,44.7,45.12,529135,0
+EPR.US,D,20241216,000000,45.01,45.3299,44.8179,45.2,475672,0
+EPR.US,D,20241217,000000,45.055,45.465,44.72,44.89,454672,0
+EPR.US,D,20241218,000000,44.79,45.275,43.11,43.18,719617,0
+EPR.US,D,20241219,000000,43.25,43.84,43.135,43.17,713141,0
+EPR.US,D,20241220,000000,43.24,44.04,43.22,43.59,1525025,0
+EPR.US,D,20241223,000000,43.39,43.77,43.34,43.65,410699,0
+EPR.US,D,20241224,000000,43.625,43.88,43.56,43.79,189774,0
+EPR.US,D,20241226,000000,43.55,44.3387,43.5,44.15,515893,0
+EPR.US,D,20241227,000000,43.93,44.4,43.755,43.9,513656,0
+EPR.US,D,20241230,000000,43.75,44.265,43.3241,44.21,711881,0
+EPR.US,D,20241231,000000,44.28,44.56,43.96,44.28,563706,0
+EPR.US,D,20250102,000000,44.3,44.54,43.89,43.98,465947,0
+EPR.US,D,20250103,000000,43.865,44.58,43.8201,44.56,471576,0
+EPR.US,D,20250106,000000,44.44,44.8799,44.2245,44.7,672053,0
+EPR.US,D,20250107,000000,44.73,45.35,44.29,44.92,998068,0
+EPR.US,D,20250108,000000,44.705,45.18,44.4,44.93,695606,0
+EPR.US,D,20250110,000000,44.46,44.67,43.75,44.3,724296,0
+EPR.US,D,20250113,000000,44.3,45.11,44.12,45.07,557384,0
+EPR.US,D,20250114,000000,45.5173,45.58,45.04,45.51,775202,0
+EPR.US,D,20250115,000000,46.61,46.71,45.6,45.6,575503,0
+EPR.US,D,20250116,000000,45.83,46.67,45.66,46.65,482015,0
+EPR.US,D,20250117,000000,46.67,47.1499,46.65,46.85,466916,0
+EPR.US,D,20250121,000000,47.14,47.72,46.98,47.6,628445,0
+EPR.US,D,20250122,000000,47.415,47.59,46.58,46.59,702356,0
+EPR.US,D,20250123,000000,46.59,46.65,46.02,46.49,673821,0
+EPR.US,D,20250124,000000,46.6027,47.68,46.54,47.67,581044,0
+EPR.US,D,20250127,000000,47.68,48.6186,47.68,48.42,786772,0
+EPR.US,D,20250128,000000,48.32,48.58,46.84,47.01,548924,0
+EPR.US,D,20250129,000000,47.16,47.214,46.24,46.3,381872,0
+EPR.US,D,20250130,000000,46.66,46.9,46.17,46.68,572896,0
+EPR.US,D,20250131,000000,46.465,46.6417,45.79,46.1,555238,0
+EPR.US,D,20250203,000000,45.49,46.28,44.84,46.12,735064,0
+EPR.US,D,20250204,000000,45.91,46.91,45.51,46.76,670613,0
+EPR.US,D,20250205,000000,46.94,47.9,46.85,47.47,636513,0
+EPR.US,D,20250206,000000,47.49,47.8044,47.285,47.72,522031,0
+EPR.US,D,20250207,000000,47.6999,47.98,47.34,47.69,656582,0
+EPR.US,D,20250210,000000,47.69,47.82,47.2945,47.59,535780,0
+EPR.US,D,20250211,000000,47.1737,47.705,47.1,47.59,561355,0
+EPR.US,D,20250212,000000,46.96,47.49,46.75,47.46,473110,0
+EPR.US,D,20250213,000000,47.66,48.8,47.46,48.73,600399,0
+EPR.US,D,20250214,000000,48.78,49.26,48.25,48.26,438720,0
+EPR.US,D,20250218,000000,48.34,49.07,48.19,48.97,597971,0
+EPR.US,D,20250219,000000,48.6,49.41,48.6,49.19,657907,0
+EPR.US,D,20250220,000000,49.09,49.61,48.85,49.54,574736,0
+EPR.US,D,20250221,000000,49.73,49.8449,49.03,49.43,1036197,0
+EPR.US,D,20250224,000000,49.6,50.39,49.1458,50.21,793639,0
+EPR.US,D,20250225,000000,50.1,50.84,50.07,50.78,1013775,0
+EPR.US,D,20250226,000000,50.7,51.37,50.6972,51.31,991748,0
+EPR.US,D,20250227,000000,51.78,53.585,51.4501,52.12,1346096,0
+EPR.US,D,20250228,000000,51.83,53.12,51.59,53.07,1142549,0
+EPR.US,D,20250303,000000,53,54.251,52.965,53.81,1001845,0
+EPR.US,D,20250304,000000,53.47,53.9,52.91,52.95,901550,0
+EPR.US,D,20250305,000000,52.755,53.61,52.285,53.38,758159,0
+EPR.US,D,20250306,000000,53.065,53.15,52.44,52.8,667587,0
+EPR.US,D,20250307,000000,52.735,53.66,52.62,53.2,697399,0
+EPR.US,D,20250310,000000,53.51,54.25,52.595,52.68,1121826,0
+EPR.US,D,20250311,000000,53.09,53.23,51.7,52.01,1190430,0
+EPR.US,D,20250312,000000,51.9,52.22,50.73,51.52,906278,0
+EPR.US,D,20250313,000000,51.6,52.38,50.58,50.62,857865,0
+EPR.US,D,20250314,000000,50.93,51.69,50.675,51.69,670507,0
+EPR.US,D,20250317,000000,51.69,52.09,51.5411,51.94,589624,0
+EPR.US,D,20250318,000000,51.985,52.36,51.65,51.85,496743,0
+EPR.US,D,20250319,000000,51.67,52.01,50.74,51.33,747526,0
+EPR.US,D,20250320,000000,51.38,51.91,51.02,51.61,735502,0
+EPR.US,D,20250321,000000,51.32,51.56,50.71,51.39,1119142,0
+EPR.US,D,20250324,000000,51.69,52.51,51.69,51.97,795655,0
+EPR.US,D,20250325,000000,52,52.01,50.51,51.11,946078,0
+EPR.US,D,20250326,000000,51.355,51.95,51.34,51.81,647256,0
+EPR.US,D,20250327,000000,52,52.235,51.21,51.29,692336,0
+EPR.US,D,20250328,000000,51.505,51.75,50.8797,51.7,492283,0
+EPR.US,D,20250331,000000,51.29,52.75,51.29,52.61,746460,0
+EPR.US,D,20250401,000000,52.75,53,52.03,52.34,785319,0
+EPR.US,D,20250402,000000,52.175,52.42,51.3,51.51,767476,0
+EPR.US,D,20250403,000000,51.305,51.405,48.54,48.82,1800942,0
+EPR.US,D,20250404,000000,47.84,48.03,46,46.84,2000597,0
+EPR.US,D,20250407,000000,45.16,47.3999,44.74,45.51,1547272,0
+EPR.US,D,20250408,000000,46.75,46.8255,42.88,43.53,1264002,0
+EPR.US,D,20250409,000000,42.79,47.39,41.75,47.1,1601204,0
+EPR.US,D,20250410,000000,46.32,47.05,45.07,46.23,1130998,0
+EPR.US,D,20250411,000000,46.21,47.25,44.815,47.23,1040208,0
+EPR.US,D,20250414,000000,47.9236,48.975,47.5,48.75,874851,0
+EPR.US,D,20250415,000000,48.65,49.395,48.64,48.75,552304,0
+EPR.US,D,20250416,000000,48.89,49.205,48.1,48.5,473242,0
+EPR.US,D,20250417,000000,48.8811,49.5423,48.75,49.27,496376,0
+EPR.US,D,20250421,000000,49.06,49.43,48.36,48.99,472132,0
+EPR.US,D,20250422,000000,49.4999,50,49,49.52,373871,0
+EPR.US,D,20250423,000000,50.08,50.43,48.975,49.29,570125,0
+EPR.US,D,20250424,000000,49.515,49.515,48.79,48.84,528102,0
+EPR.US,D,20250425,000000,48.83,49.44,48.6792,49.07,702336,0
+EPR.US,D,20250428,000000,49.12,49.615,48.81,49.56,581008,0
+EPR.US,D,20250429,000000,49.5,49.9,49.14,49.56,438315,0
+EPR.US,D,20250430,000000,49.11,49.68,48.5,49.49,527685,0
+EPR.US,D,20250501,000000,49.5,50.08,49.0601,49.64,479435,0
+EPR.US,D,20250502,000000,50.3,50.43,49.69,49.93,416155,0
+EPR.US,D,20250505,000000,49.94,50.25,49.54,49.97,428889,0
+EPR.US,D,20250506,000000,49.7,50.42,49.35,50.19,645013,0
+EPR.US,D,20250507,000000,50.21,50.755,50.15,50.36,854322,0
+EPR.US,D,20250508,000000,51,52.34,50.67,51.67,909582,0
+EPR.US,D,20250509,000000,51.82,53.34,51.49,52.91,615896,0
+EPR.US,D,20250512,000000,53.67,53.67,52.5,53.18,734286,0
+EPR.US,D,20250513,000000,53.3,53.3,51.89,52.36,732115,0
+EPR.US,D,20250514,000000,52.22,52.39,51.5883,52.17,661862,0
+EPR.US,D,20250515,000000,52.245,53.71,52.245,53.7,608446,0
+EPR.US,D,20250516,000000,53.4,54.21,53.36,54.16,692266,0
+EPR.US,D,20250519,000000,53.85,54.21,53.7,54.05,464046,0
+EPR.US,D,20250520,000000,53.75,54.19,53.5,53.61,662155,0
+EPR.US,D,20250521,000000,53.12,53.435,52.23,52.31,597644,0
+EPR.US,D,20250522,000000,52.38,52.5764,51.64,52.38,482562,0
+EPR.US,D,20250523,000000,52.095,52.9,52,52.76,435655,0
+EPR.US,D,20250527,000000,53.33,54.21,52.82,54.15,636298,0
+EPR.US,D,20250528,000000,54.125,54.57,53.8449,54.51,634257,0
+EPR.US,D,20250529,000000,54.63,55.355,54.2301,55.26,759180,0
+EPR.US,D,20250530,000000,54.955,55.92,54.65,55.69,1050029,0
+EPR.US,D,20250602,000000,55.26,56.17,54.935,56.01,764991,0
+EPR.US,D,20250603,000000,56.04,56.6,55.725,56.39,819137,0
+EPR.US,D,20250604,000000,56.6,56.6,55.77,55.77,648628,0
+EPR.US,D,20250605,000000,55.77,56.16,55.4029,56,574413,0
+EPR.US,D,20250606,000000,56.45,56.69,56.12,56.61,445020,0
+EPR.US,D,20250609,000000,56.71,57.11,56.17,56.88,628279,0
+EPR.US,D,20250610,000000,56.83,57.72,56.7,57.03,948113,0
+EPR.US,D,20250611,000000,57.4,57.64,56.805,57.16,605504,0
+EPR.US,D,20250612,000000,57.195,57.58,56.8286,57.48,730016,0
+EPR.US,D,20250613,000000,57.25,57.38,56.29,56.55,748619,0
+EPR.US,D,20250616,000000,56.7,57,55.96,56.31,671606,0
+EPR.US,D,20250617,000000,56.275,56.89,55.63,56.67,614558,0
+EPR.US,D,20250618,000000,56.7,57.65,56.655,57.17,619675,0
+EPR.US,D,20250620,000000,57.52,58.78,57.52,58.3,1450199,0
+EPR.US,D,20250623,000000,58.35,59.165,58.2,59.11,822230,0
+EPR.US,D,20250624,000000,59.065,59.31,58.11,58.13,770214,0
+EPR.US,D,20250625,000000,58.02,58.1,57.23,57.51,748754,0
+EPR.US,D,20250626,000000,57.645,57.93,57.21,57.68,845363,0
+EPR.US,D,20250627,000000,57.75,58,57.07,57.55,985326,0
+EPR.US,D,20250630,000000,57.425,58.27,56.501,58.26,940673,0
+EPR.US,D,20250701,000000,57.9,58.745,57.69,58.45,981196,0
+EPR.US,D,20250702,000000,58.445,59.25,58.06,59.02,992635,0
+EPR.US,D,20250703,000000,59.04,59.6,58.69065,59.5,645759,0
+EPR.US,D,20250707,000000,59.27,59.68,58.52,58.85,640574,0
+EPR.US,D,20250708,000000,58.565,58.9,58.14,58.58,649636,0
+EPR.US,D,20250709,000000,58.5,59.18,58.2725,58.97,540096,0
+EPR.US,D,20250710,000000,58.775,59.92,58.775,59.78,569021,0
+EPR.US,D,20250711,000000,59.14,60.49,58.8464,60.37,722257,0
+EPR.US,D,20250714,000000,60.23,61.24,60.23,61.21,726126,0
+EPR.US,D,20250715,000000,61.11,61.1787,59.65,59.67,540599,0
+EPR.US,D,20250716,000000,59.895,60.36,59.44,60.18,692362,0
+EPR.US,D,20250717,000000,60.2,60.43,59.31,59.37,619777,0
+EPR.US,D,20250718,000000,59.395,59.55,58.39,58.73,671144,0
+EPR.US,D,20250721,000000,58.67,59.09,58.36,58.42,685426,0
+EPR.US,D,20250722,000000,58.42,59,58.262,58.69,1027812,0
+EPR.US,D,20250723,000000,58.55,58.7,57.94,58.49,743832,0
+EPR.US,D,20250724,000000,58.4,58.525,57.65,57.92,681822,0
+EPR.US,D,20250725,000000,58.23,58.25,56.9,57.23,784804,0
+EPR.US,D,20250728,000000,57.3201,57.5488,56.46,56.7,1095759,0
+EPR.US,D,20250729,000000,57.2,57.23,56.645,57.04,679598,0
+EPR.US,D,20250730,000000,57.06,57.41,56.33,56.69,649431,0
+EPR.US,D,20250731,000000,56.3,57.58,54.94,55.04,1571216,0
+EPR.US,D,20250801,000000,54.9,55.31,54.51,55.01,1151862,0
+EPR.US,D,20250804,000000,54.45,55.65,54.27,54.92,1173975,0
+EPR.US,D,20250805,000000,54.92,55.045,53.5,54.93,1296293,0
+EPR.US,D,20250806,000000,55,55.1,53.45,53.52,1057929,0
+EPR.US,D,20250807,000000,53.75,54.3,53.28,54.14,1338680,0
+EPR.US,D,20250808,000000,54.335,54.75,53.81,53.85,655467,0
+EPR.US,D,20250811,000000,53.85,53.9141,52.71,52.81,847332,0
+EPR.US,D,20250812,000000,52.89,53.405,52.61,53.33,858480,0
+EPR.US,D,20250813,000000,53.48,53.6369,52.73,53.42,981229,0
+EPR.US,D,20250814,000000,53.19,53.26,52.631,53.05,570478,0
+EPR.US,D,20250815,000000,53.05,53.394,52.12,52.58,1021797,0
+EPR.US,D,20250818,000000,52.51,52.8695,52.275,52.73,1063280,0
+EPR.US,D,20250819,000000,52.56,53.625,52.54,53.54,1031718,0
+EPR.US,D,20250820,000000,53.75,54.265,53.63,53.81,1101246,0
+EPR.US,D,20250821,000000,53.63,54.095,53.39,53.75,739175,0
+EPR.US,D,20250822,000000,53.96,54.37,53.81,54.01,768841,0
+EPR.US,D,20250825,000000,53.955,54.38,53.75,53.88,838211,0
+EPR.US,D,20250826,000000,53.84,54.38,53.757,54.1,954064,0
+EPR.US,D,20250827,000000,54.38,55.125,54.31,54.95,1035300,0
+EPR.US,D,20250828,000000,55.04,55.04,53.82,54.36,856984,0
+EPR.US,D,20250829,000000,53.975,54.34,53.79,54.25,1132013,0
+EPR.US,D,20250902,000000,53.88,54,52.81,53.17,1256522,0
+EPR.US,D,20250903,000000,53.085,53.595,52.745,53.4,892761,0
+EPR.US,D,20250904,000000,53.64,53.87,52.775,53.26,811498,0
+EPR.US,D,20250905,000000,53.38,53.655,52.54,53.26,941485,0
+EPR.US,D,20250908,000000,52.89,53.255,52.48,53.2,919516,0
+EPR.US,D,20250909,000000,53.07,55.39,52.83,55.29,2060221,0
+EPR.US,D,20250910,000000,55.0275,55.78,54.685,55.11,2360803,0
+EPR.US,D,20250911,000000,55.57,56.69,55.5,56.6,863348,0
+EPR.US,D,20250912,000000,56.75,58.63,56.74,58.47,1409162,0
+EPR.US,D,20250915,000000,58.7,58.7,57.97,58.27,1007793,0
+EPR.US,D,20250916,000000,58.265,58.265,56.7001,56.76,1177726,0
+EPR.US,D,20250917,000000,56.76,57.44,56.49,56.63,1236361,0
+EPR.US,D,20250918,000000,56.51,57.32,56.41,56.87,731583,0
+EPR.US,D,20250919,000000,56.755,57.23,56.51,56.71,1592410,0
+EPR.US,D,20250922,000000,56.86,57,56.33,56.39,801346,0
+EPR.US,D,20250923,000000,56.4,57.32,56.395,57.18,521505,0
+EPR.US,D,20250924,000000,57.19,57.4,56.165,56.17,1175770,0
+EPR.US,D,20250925,000000,56.375,56.84,56.08,56.8,644943,0
+EPR.US,D,20250926,000000,57.135,57.56,56.95,57.49,566002,0
+EPR.US,D,20250929,000000,57.58,57.75,56.95,57.44,678234,0
+EPR.US,D,20250930,000000,57.15,58.14,57.13,58.01,692434,0
+EPR.US,D,20251001,000000,57.51,58.545,57.51,58.32,623317,0
+EPR.US,D,20251002,000000,58.1,58.22,57.5,58.2,611612,0
+EPR.US,D,20251003,000000,58.35,58.565,57.39,57.46,688598,0
+EPR.US,D,20251006,000000,57.565,57.57,54.88,55.2,1269524,0
+EPR.US,D,20251007,000000,55.31,55.5425,54.9,55.08,770698,0
+EPR.US,D,20251008,000000,54.7,54.82,54.065,54.34,869469,0
+EPR.US,D,20251009,000000,54.545,54.747,54.17,54.32,796204,0
+EPR.US,D,20251010,000000,54.35,54.59,53.61,53.87,842832,0
+EPR.US,D,20251013,000000,53.86,54.71,53.775,54.56,536671,0
+EPR.US,D,20251014,000000,54.33,55.205,54.33,54.79,899029,0
+EPR.US,D,20251015,000000,55,55.635,54.65,55.51,1104514,0
+EPR.US,D,20251016,000000,55.62,55.7,54.21,54.48,658723,0
+EPR.US,D,20251017,000000,54.55,54.74,53.8,54.47,678566,0
+EPR.US,D,20251020,000000,54.93,55.48,54.5,55.35,761015,0
+EPR.US,D,20251021,000000,55.36,55.43,54.34,54.53,856943,0
+EPR.US,D,20251022,000000,54.78,55.11,54.2,54.56,684648,0
+EPR.US,D,20251023,000000,54.73,54.76,53.9,54.28,748867,0
+EPR.US,D,20251024,000000,54.555,54.65,53.77,53.79,831559,0
+EPR.US,D,20251027,000000,53.825,53.9,53.205,53.46,804303,0
+EPR.US,D,20251028,000000,53.375,53.375,52.325,52.51,737452,0
+EPR.US,D,20251029,000000,52.25,52.25,51.32,52.1,1123289,0
+EPR.US,D,20251030,000000,51.445,51.63,48.29,48.97,1970164,0
+EPR.US,D,20251031,000000,48.74,49.34,48.33,49.02,1644717,0
+EPR.US,D,20251103,000000,48.83,50.255,48.105,50.21,1131353,0
+EPR.US,D,20251104,000000,50.19,50.34,49.32,49.48,956041,0
+EPR.US,D,20251105,000000,49.79,50.14,49.27,49.64,795146,0
+EPR.US,D,20251106,000000,49.5,49.87,49.002,49.34,545964,0
+EPR.US,D,20251107,000000,49.5,51,49.5,50.96,652455,0
+EPR.US,D,20251110,000000,50.94,51.45,50.77,51.08,653656,0
+EPR.US,D,20251111,000000,51.245,51.33,50.825,51.28,398430,0
+EPR.US,D,20251112,000000,51.065,51.36,50.89,50.93,493679,0
+EPR.US,D,20251113,000000,51.015,51.3,50.67,50.87,564314,0
+EPR.US,D,20251114,000000,50.945,51.29,50.63,51.28,889492,0
+EPR.US,D,20251117,000000,51.45,51.66,50.14,50.38,525239,0
+EPR.US,D,20251118,000000,50.79,51.21,50.27,51.04,587938,0
+EPR.US,D,20251119,000000,51.04,51.51,50.78,51.15,552577,0
+EPR.US,D,20251120,000000,51.325,51.72,51.0201,51.25,657429,0
+EPR.US,D,20251121,000000,51.5,52.3,51.31,51.86,485592,0
+EPR.US,D,20251124,000000,51.73,52.18,51.5563,52.01,562171,0
+EPR.US,D,20251125,000000,52.2478,53.085,52.11,52.12,604402,0
+EPR.US,D,20251126,000000,52.34,53.02,52.165,52.3,530311,0
+EPR.US,D,20251128,000000,52.29,52.44,51.95,52.27,383658,0
+EPR.US,D,20251201,000000,51.95,52.94,51.76,52.83,856024,0
+EPR.US,D,20251202,000000,52.91,52.91,51.88,52.36,762020,0
+EPR.US,D,20251203,000000,52.365,52.9486,52.16,52.44,619605,0
+EPR.US,D,20251204,000000,52.32,52.9,51.84,51.91,570279,0
+EPR.US,D,20251205,000000,52.025,52.47,51.58,51.64,926336,0
+EPR.US,D,20251208,000000,51.5,51.5,50.2768,50.82,884724,0
+EPR.US,D,20251209,000000,50.7,51.8,50.68,50.7,606020,0
+EPR.US,D,20251210,000000,50.6,51.0534,50.36,50.53,630587,0
+EPR.US,D,20251211,000000,50.555,50.87,49.41,49.74,734052,0
+EPR.US,D,20251212,000000,50.055,50.5,49.76,50.07,774687,0
+EPR.US,D,20251215,000000,50.12,50.39,49.51,50.23,950228,0
+EPR.US,D,20251216,000000,50.48,50.59,49.47,49.79,711686,0
+EPR.US,D,20251217,000000,49.905,50.13,49.4,49.73,682060,0
+EPR.US,D,20251218,000000,49.825,50.18,49.5996,49.76,770064,0
+EPR.US,D,20251219,000000,49.83,50.68,49.7,50.17,1562066,0
+EPR.US,D,20251222,000000,50.11,50.22,49.63,49.99,652930,0
+EPR.US,D,20251223,000000,50.07,50.18,49.28,49.43,552852,0
+EPR.US,D,20251224,000000,49.665,50.055,49.45,49.99,349254,0
+EPR.US,D,20251226,000000,50.11,50.275,49.795,50.07,426242,0
+EPR.US,D,20251229,000000,50.28,50.5,49.93,50.48,639408,0
+EPR.US,D,20251230,000000,50.455,50.59,50.26,50.54,464131,0
+EPR.US,D,20251231,000000,50.265,50.28,49.89,49.9,552935,0
+EPR.US,D,20260102,000000,49.9,51.02,49.38,50.76,715622,0
+EPR.US,D,20260105,000000,50.59,51.26,50.39,50.93,711191,0
+EPR.US,D,20260106,000000,50.9,51.35,50.61,51.15,416198,0
+EPR.US,D,20260107,000000,51.225,51.97,51.225,51.58,694826,0
+EPR.US,D,20260108,000000,51.495,52.71,51.4693,52.56,682431,0
+EPR.US,D,20260109,000000,52.47,52.97,52.27,52.36,433518,0
+EPR.US,D,20260112,000000,52.31,53.21,52.17,53.1,566531,0
+EPR.US,D,20260113,000000,53.26,54.19,52.81,53.84,1681205,0
+EPR.US,D,20260114,000000,54.03,54.8,53.82,54.68,1044312,0
+EPR.US,D,20260115,000000,55.1,55.23,54.55,54.79,992011,0
+EPR.US,D,20260116,000000,54.52,56.0199,54.51,55.9,681435,0
+EPR.US,D,20260120,000000,55.6,56.03,54.91,55.3,960148,0
+EPR.US,D,20260121,000000,55.6,55.6,54.51,54.82,813908,0
+EPR.US,D,20260122,000000,54.75,55.265,54.355,54.87,969409,0
+EPR.US,D,20260123,000000,54.99,55.45,54.09,54.17,693873,0
+EPR.US,D,20260126,000000,54.345,54.53,52.58,52.67,809684,0
+EPR.US,D,20260127,000000,52.76,52.9,51,51.62,1127724,0
+EPR.US,D,20260128,000000,51.91,52.06,51.33,51.7,912726,0
+EPR.US,D,20260129,000000,52.03,53.95,51.92,53.84,1171908,0
+EPR.US,D,20260130,000000,53.41,54.32,53.11,54.24,757847,0
+EPR.US,D,20260202,000000,53.815,54.3,53.44,53.63,633152,0
+EPR.US,D,20260203,000000,53.78,55.55,53.7,55.35,903691,0
+EPR.US,D,20260204,000000,55.73,56.55,55.4,56.09,923362,0
+EPR.US,D,20260205,000000,56.05,56.72,55.89,56.39,730220,0
+EPR.US,D,20260206,000000,56.62,57.4485,56.09,56.25,833076,0
+EPR.US,D,20260209,000000,56.2,56.48,55.5,56.44,528405,0
+EPR.US,D,20260210,000000,56.42,57.73,56.4,57.58,830698,0
+EPR.US,D,20260211,000000,57.66,58.58,57.37,57.44,746899,0
+EPR.US,D,20260212,000000,57.775,58.2625,56.74,57.33,791362,0
+EPR.US,D,20260213,000000,57.35,58.6,57.26,58.49,762509,0
+EPR.US,D,20260217,000000,58.49,59.035,58.227,58.45,733872,0
+EPR.US,D,20260218,000000,58.18,58.19,56.79,57.12,954188,0
diff --git a/daily/us/nyse stocks/1/eqnr.us.txt b/daily/us/nyse stocks/1/eqnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a8648a15f620afd29539c027e14988630a6d900
--- /dev/null
+++ b/daily/us/nyse stocks/1/eqnr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQNR.US,D,20050225,000000,9.97416,10.0765,9.89107,10.0572,1392926.5696795,0
+EQNR.US,D,20050228,000000,10.1944,10.3963,10.1742,10.3191,1674657.2794739,0
+EQNR.US,D,20050301,000000,10.1944,10.1944,10.0572,10.0843,1035355.6747649,0
+EQNR.US,D,20050302,000000,9.87947,10.0157,9.82925,10.0002,1107366.0702722,0
+EQNR.US,D,20050303,000000,10.0572,10.1364,10.0379,10.1123,891498.4261173,0
+EQNR.US,D,20050304,000000,10.3258,10.4397,10.3007,10.4031,1203437.8953321,0
+EQNR.US,D,20050307,000000,10.4437,10.4466,10.3258,10.4291,881213.88838895,0
+EQNR.US,D,20050308,000000,10.4079,10.4291,10.3403,10.3742,617895.15092879,0
+EQNR.US,D,20050309,000000,10.434,10.549,10.2707,10.3065,1035691.0401256,0
+EQNR.US,D,20050310,000000,10.2765,10.2765,9.94899,10.178,1024073.3215806,0
+EQNR.US,D,20050311,000000,10.2157,10.3403,10.2157,10.2765,335165.5906003,0
+EQNR.US,D,20050314,000000,10.292,10.3065,10.1316,10.2331,265810.17086517,0
+EQNR.US,D,20050315,000000,10.2157,10.2157,10.0978,10.0978,578407.94986208,0
+EQNR.US,D,20050316,000000,10.1364,10.2476,10.0978,10.1742,667671.03003697,0
+EQNR.US,D,20050317,000000,10.4397,10.5557,10.3403,10.5171,888181.00024983,0
+EQNR.US,D,20050318,000000,10.4679,10.4679,10.3789,10.4679,699696.35182794,0
+EQNR.US,D,20050321,000000,10.4138,10.4138,10.2021,10.2543,475205.47057409,0
+EQNR.US,D,20050322,000000,10.2021,10.2157,9.9364,9.9364,734207.93163256,0
+EQNR.US,D,20050323,000000,9.83404,9.83404,9.52295,9.61086,1028389.5979822,0
+EQNR.US,D,20050324,000000,9.61086,9.72777,9.61086,9.69106,331183.64448104,0
+EQNR.US,D,20050328,000000,9.69106,9.69106,9.5017,9.56353,470557.9691248,0
+EQNR.US,D,20050329,000000,9.62537,9.68526,9.29399,9.52295,838238.47353958,0
+EQNR.US,D,20050330,000000,9.35291,9.5471,9.34036,9.52971,1540755.4136636,0
+EQNR.US,D,20050331,000000,9.63695,9.77414,9.63695,9.71714,463586.71695084,0
+EQNR.US,D,20050401,000000,9.81081,9.91615,9.81081,9.91615,432726.89329613,0
+EQNR.US,D,20050404,000000,10.0301,10.1123,9.95961,9.99442,603627.63200291,0
+EQNR.US,D,20050405,000000,9.95961,10.0301,9.86689,9.86689,541237.25397209,0
+EQNR.US,D,20050406,000000,9.92775,10.1171,9.92775,10.0639,440859.50329328,0
+EQNR.US,D,20050407,000000,10.1944,10.1944,10.0301,10.0466,552691.43014983,0
+EQNR.US,D,20050408,000000,10.0921,10.1171,9.98085,10.0427,403688.8074033,0
+EQNR.US,D,20050411,000000,10.0379,10.0379,9.80018,9.96728,245566.10998644,0
+EQNR.US,D,20050412,000000,9.98085,10.0041,9.84761,9.87947,552853.93743881,0
+EQNR.US,D,20050413,000000,9.81081,9.84761,9.66207,9.67173,1001508.615212,0
+EQNR.US,D,20050414,000000,9.65145,9.7239,9.58865,9.64468,838078.03640714,0
+EQNR.US,D,20050415,000000,9.82437,9.82437,9.5529,9.57126,1443527.406172,0
+EQNR.US,D,20050418,000000,9.4988,9.61763,9.4988,9.58189,860971.89766677,0
+EQNR.US,D,20050419,000000,9.70458,9.83985,9.65628,9.83985,327696.46577664,0
+EQNR.US,D,20050420,000000,9.81862,9.94319,9.71714,9.77414,775688.6934546,0
+EQNR.US,D,20050421,000000,9.87947,9.9539,9.81862,9.94899,1226002.6017006,0
+EQNR.US,D,20050422,000000,10.0921,10.178,10.0379,10.0843,741506.26854105,0
+EQNR.US,D,20050425,000000,10.2021,10.2397,10.1567,10.2263,596986.56979829,0
+EQNR.US,D,20050426,000000,10.1886,10.1886,10.0002,10.0099,415639.82115245,0
+EQNR.US,D,20050427,000000,10.0379,10.1026,9.8543,9.86689,600803.93847202,0
+EQNR.US,D,20050428,000000,9.78673,9.79346,9.64468,9.65628,685925.67047348,0
+EQNR.US,D,20050429,000000,10.0099,10.0157,9.82925,9.91615,1076668.7539065,0
+EQNR.US,D,20050502,000000,9.92775,10.1171,9.86689,10.1171,990558.52215359,0
+EQNR.US,D,20050503,000000,10.0921,10.1123,10.0041,10.0157,408499.85121986,0
+EQNR.US,D,20050504,000000,10.1026,10.2021,10.0427,10.1432,419452.01443481,0
+EQNR.US,D,20050505,000000,10.2021,10.3191,10.178,10.2601,601139.30383273,0
+EQNR.US,D,20050506,000000,10.2476,10.3905,10.2224,10.2843,651744.28063819,0
+EQNR.US,D,20050509,000000,10.0099,10.0639,9.77991,9.89107,747483.84557216,0
+EQNR.US,D,20050510,000000,9.94899,10.0466,9.83404,9.8602,581061.89055607,0
+EQNR.US,D,20050511,000000,9.81081,9.98675,9.81081,9.9539,441184.51787125,0
+EQNR.US,D,20050512,000000,9.89678,9.89678,9.67173,9.67173,401863.96440662,0
+EQNR.US,D,20050513,000000,9.50846,9.52971,9.27176,9.29399,1845057.0402961,0
+EQNR.US,D,20050516,000000,9.20896,9.29399,9.18385,9.25244,1207083.4410124,0
+EQNR.US,D,20050517,000000,9.20896,9.41281,9.20413,9.40701,622043.74465013,0
+EQNR.US,D,20050518,000000,9.60411,9.64468,9.53454,9.59444,776187.60118256,0
+EQNR.US,D,20050519,000000,9.63695,9.7239,9.59444,9.71714,198441.06633745,0
+EQNR.US,D,20050520,000000,9.65628,9.67173,9.54131,9.55869,186168.14324514,0
+EQNR.US,D,20050523,000000,9.63116,9.70458,9.57126,9.6785,216360.34141324,0
+EQNR.US,D,20050524,000000,9.82925,9.86689,9.73356,9.82437,298494.83751656,0
+EQNR.US,D,20050525,000000,10.0002,10.0765,9.87259,10.0572,595994.964812,0
+EQNR.US,D,20050526,000000,10.1364,10.1944,10.0765,10.15,328858.85867812,0
+EQNR.US,D,20050527,000000,10.2659,10.3364,10.2079,10.3364,277089.41881463,0
+EQNR.US,D,20050531,000000,10.0843,10.0843,9.86689,9.98675,574588.51103181,0
+EQNR.US,D,20050601,000000,10.1026,10.2331,10.0843,10.2021,305465.05461225,0
+EQNR.US,D,20050602,000000,10.2331,10.3403,10.2224,10.3316,348601.94167233,0
+EQNR.US,D,20050603,000000,10.3403,10.3664,10.2843,10.3258,194460.15529645,0
+EQNR.US,D,20050606,000000,10.5228,10.5692,10.4803,10.5384,429405.32711555,0
+EQNR.US,D,20050607,000000,10.5055,10.5586,10.4031,10.4079,316578.6900379,0
+EQNR.US,D,20050608,000000,10.549,10.8185,10.549,10.6031,849023.98915243,0
+EQNR.US,D,20050609,000000,10.6281,10.7982,10.6128,10.7692,505068.51385114,0
+EQNR.US,D,20050610,000000,10.9218,10.9392,10.6571,10.8543,544722.36251994,0
+EQNR.US,D,20050613,000000,10.7306,10.9092,10.6852,10.8291,806883.88247001,0
+EQNR.US,D,20050614,000000,10.8843,11.0098,10.8658,10.9876,882206.52845353,0
+EQNR.US,D,20050615,000000,10.9286,10.949,10.8717,10.9092,632332.42269158,0
+EQNR.US,D,20050616,000000,10.9876,11.0764,10.9286,11.0611,776519.86130846,0
+EQNR.US,D,20050617,000000,11.1267,11.2764,11.1016,11.2513,804230.97685429,0
+EQNR.US,D,20050620,000000,11.1102,11.2039,11.0764,11.1624,626024.65569112,0
+EQNR.US,D,20050621,000000,11.0533,11.0533,10.9151,10.945,515687.38186193,0
+EQNR.US,D,20050622,000000,10.8591,10.9151,10.778,10.8243,757770.45345706,0
+EQNR.US,D,20050623,000000,10.9354,11.0465,10.8929,10.9035,379132.61043596,0
+EQNR.US,D,20050624,000000,11.0427,11.1905,11.003,11.1016,426421.19645222,0
+EQNR.US,D,20050627,000000,11.174,11.2764,11.1412,11.2648,469065.38625399,0
+EQNR.US,D,20050628,000000,11.3605,11.5238,11.3538,11.3943,1093429.776394,0
+EQNR.US,D,20050629,000000,11.4262,11.4638,11.3538,11.4137,445004.9917798,0
+EQNR.US,D,20050630,000000,11.4986,11.6803,11.4591,11.5064,608439.71089774,0
+EQNR.US,D,20050701,000000,11.8097,11.8764,11.7508,11.7644,608603.25326501,0
+EQNR.US,D,20050705,000000,11.9556,12.0484,11.9217,12.0068,957372.87761769,0
+EQNR.US,D,20050706,000000,12.2851,12.3314,12.1392,12.1459,817330.92748735,0
+EQNR.US,D,20050707,000000,12.0676,12.3266,11.9605,12.1623,801737.47329274,0
+EQNR.US,D,20050708,000000,12.5082,12.7778,12.4898,12.6716,1193643.9847056,0
+EQNR.US,D,20050711,000000,12.3566,12.5363,12.3198,12.4638,683602.9548271,0
+EQNR.US,D,20050712,000000,12.5961,12.8116,12.545,12.7121,1279593.779326,0
+EQNR.US,D,20050713,000000,12.7227,12.7411,12.6145,12.6387,582218.07298789,0
+EQNR.US,D,20050714,000000,12.6716,12.6716,12.1865,12.343,857823.18955791,0
+EQNR.US,D,20050715,000000,12.2174,12.2725,12.0484,12.1623,532109.93375385,0
+EQNR.US,D,20050718,000000,12.1623,12.1865,11.9015,11.9266,605953.45288411,0
+EQNR.US,D,20050719,000000,11.7895,11.9556,11.7074,11.9392,1056763.1636233,0
+EQNR.US,D,20050720,000000,11.7565,11.8976,11.686,11.8551,615739.0828845,0
+EQNR.US,D,20050721,000000,11.7074,11.7895,11.4784,11.7218,719271.75214181,0
+EQNR.US,D,20050722,000000,11.8021,12.028,11.8021,12.0223,437541.04234753,0
+EQNR.US,D,20050725,000000,12.2445,12.3314,12.1324,12.2967,782984.96020654,0
+EQNR.US,D,20050726,000000,12.2329,12.3121,12.1575,12.2233,556172.39838457,0
+EQNR.US,D,20050727,000000,12.2445,12.2445,12.0223,12.1865,558831.51446993,0
+EQNR.US,D,20050728,000000,12.1459,12.2329,12.088,12.2261,419620.73219344,0
+EQNR.US,D,20050729,000000,12.2261,12.4135,12.1904,12.3064,519504.75053565,0
+EQNR.US,D,20050801,000000,12.4898,12.5247,12.4203,12.4898,397388.28595076,0
+EQNR.US,D,20050802,000000,12.6145,12.7517,12.5816,12.6484,478191.67139397,0
+EQNR.US,D,20050803,000000,13.0474,13.1497,12.8676,13.0348,681274.02871108,0
+EQNR.US,D,20050804,000000,12.9255,13.2096,12.8725,12.9594,349265.42684583,0
+EQNR.US,D,20050805,000000,12.9092,12.9149,12.6434,12.7961,463424.20966185,0
+EQNR.US,D,20050808,000000,13.0656,13.2029,13.0348,13.1092,570609.67014737,0
+EQNR.US,D,20050809,000000,13.3613,13.3671,13.1497,13.2338,323218.71716424,0
+EQNR.US,D,20050810,000000,13.3758,13.3835,13.2096,13.2956,530288.19599196,0
+EQNR.US,D,20050811,000000,13.5429,13.6029,13.4879,13.5797,559825.18961277,0
+EQNR.US,D,20050812,000000,13.6029,13.6154,13.4656,13.4695,426918.03402363,0
+EQNR.US,D,20050815,000000,13.5429,13.5429,13.4048,13.4656,481174.76697903,0
+EQNR.US,D,20050816,000000,13.3033,13.3033,12.999,13.0782,900132.01399897,0
+EQNR.US,D,20050817,000000,12.999,13.0782,12.6938,12.7295,1598333.7127995,0
+EQNR.US,D,20050818,000000,12.6773,12.77,12.545,12.6938,846037.78833256,0
+EQNR.US,D,20050819,000000,12.8184,12.9458,12.8184,12.9149,401199.44415484,0
+EQNR.US,D,20050822,000000,13.2338,13.2338,13.0415,13.1565,576085.2342157,0
+EQNR.US,D,20050823,000000,13.2956,13.3314,13.1835,13.3033,679784.5510751,0
+EQNR.US,D,20050824,000000,13.1381,13.3497,13.1208,13.3139,366854.5119523,0
+EQNR.US,D,20050825,000000,13.371,13.3835,13.2531,13.371,441851.10827958,0
+EQNR.US,D,20050826,000000,13.4579,13.4579,13.1497,13.2647,348766.51911787,0
+EQNR.US,D,20050829,000000,13.5797,13.5797,13.3671,13.4222,604953.56727163,0
+EQNR.US,D,20050830,000000,13.3033,13.4937,13.2647,13.4048,682109.33687802,0
+EQNR.US,D,20050831,000000,13.5738,14.0066,13.5738,13.8754,1391262.1638153,0
+EQNR.US,D,20050901,000000,14.169,14.4221,14.169,14.3602,1144865.9210533,0
+EQNR.US,D,20050902,000000,14.3303,14.4743,14.2308,14.3303,617069.15846631,0
+EQNR.US,D,20050906,000000,14.3854,14.4114,14.2539,14.3922,615410.9630717,0
+EQNR.US,D,20050907,000000,14.2308,14.3922,13.9815,14.1255,1105376.64983,0
+EQNR.US,D,20050908,000000,14.0569,14.1516,13.9671,14.0859,878566.15816461,0
+EQNR.US,D,20050909,000000,14.2539,14.4801,14.2539,14.4317,525645.86993404,0
+EQNR.US,D,20050912,000000,14.3661,14.3854,14.2308,14.2539,635820.63647425,0
+EQNR.US,D,20050913,000000,14.169,14.169,13.9207,14.0182,468235.25347841,0
+EQNR.US,D,20050914,000000,14.2423,14.3439,14.1255,14.2714,490466.66464283,0
+EQNR.US,D,20050915,000000,14.3149,14.4048,14.1516,14.2598,315915.2048644,0
+EQNR.US,D,20050916,000000,14.1767,14.2539,14.1555,14.169,447493.31994998,0
+EQNR.US,D,20050919,000000,14.2472,14.538,14.2472,14.4994,691066.90425939,0
+EQNR.US,D,20050920,000000,14.4935,14.4935,14.2665,14.2849,392076.26424967,0
+EQNR.US,D,20050921,000000,14.5776,14.5979,14.4877,14.5254,372493.6183879,0
+EQNR.US,D,20050922,000000,14.736,14.794,14.4675,14.626,808372.32502772,0
+EQNR.US,D,20050923,000000,14.4994,14.4994,14.169,14.2849,330185.8290251,0
+EQNR.US,D,20050926,000000,13.9738,14.194,13.7207,14.169,1201110.0042943,0
+EQNR.US,D,20050927,000000,14.1139,14.1139,13.885,14.0066,666343.02461169,0
+EQNR.US,D,20050928,000000,14.194,14.4859,14.1874,14.4172,785643.0412136,0
+EQNR.US,D,20050929,000000,14.5129,14.538,14.4172,14.4935,470887.12401586,0
+EQNR.US,D,20050930,000000,14.1449,14.2066,13.995,13.995,756279.9407428,0
+EQNR.US,D,20051003,000000,14.1139,14.1139,13.9526,13.995,654561.76369945,0
+EQNR.US,D,20051004,000000,13.8907,13.9593,13.6811,13.6811,954222.09935228,0
+EQNR.US,D,20051005,000000,13.6086,13.6811,13.1265,13.2029,2028733.7501362,0
+EQNR.US,D,20051006,000000,13.084,13.1265,12.4744,12.9034,1977299.6756335,0
+EQNR.US,D,20051007,000000,12.9149,13.0077,12.8116,12.9865,706833.21652571,0
+EQNR.US,D,20051010,000000,13.0706,13.0706,12.8521,12.971,1203107.7053628,0
+EQNR.US,D,20051011,000000,13.084,13.3555,13.0706,13.2889,530953.75132202,0
+EQNR.US,D,20051012,000000,13.2956,13.3033,12.9932,13.0608,848525.08142448,0
+EQNR.US,D,20051013,000000,12.4948,12.5363,11.9015,12.4387,2134097.4728598,0
+EQNR.US,D,20051014,000000,12.2329,12.5024,12.0822,12.4822,1516201.2868528,0
+EQNR.US,D,20051017,000000,12.6434,12.6773,12.4532,12.6434,746149.62967726,0
+EQNR.US,D,20051018,000000,11.9266,12.1015,11.6803,11.7286,1651096.8278059,0
+EQNR.US,D,20051019,000000,11.6976,12.0619,11.4339,12.0551,1544901.9372284,0
+EQNR.US,D,20051020,000000,12.0001,12.1015,11.5895,11.6803,1198293.5563114,0
+EQNR.US,D,20051021,000000,11.8146,12.1575,11.8146,12.1083,1194806.377607,0
+EQNR.US,D,20051024,000000,12.1623,12.2445,12.0174,12.2445,2494976.4779376,0
+EQNR.US,D,20051025,000000,12.1324,12.3266,12.1266,12.2445,1006324.8344199,0
+EQNR.US,D,20051026,000000,12.4097,12.6938,12.4097,12.4387,903782.73507062,0
+EQNR.US,D,20051027,000000,12.4706,12.5594,12.1865,12.1904,1004491.710797,0
+EQNR.US,D,20051028,000000,12.2233,12.343,12.0223,12.2725,893158.69166847,0
+EQNR.US,D,20051031,000000,12.6193,12.7343,12.4532,12.5885,811859.50373211,0
+EQNR.US,D,20051101,000000,12.6773,12.7411,12.5653,12.6976,674477.70476538,0
+EQNR.US,D,20051102,000000,12.8444,13.1092,12.8444,13.0706,880713.94558272,0
+EQNR.US,D,20051103,000000,13.3923,13.6348,13.3923,13.5613,764074.08014443,0
+EQNR.US,D,20051104,000000,13.4753,13.4879,12.9932,13.0308,1581407.0777883,0
+EQNR.US,D,20051107,000000,13.0135,13.0656,12.7961,12.8676,851515.42255745,0
+EQNR.US,D,20051108,000000,12.7961,12.9149,12.7584,12.885,996199.69874574,0
+EQNR.US,D,20051109,000000,12.9401,13.0966,12.8116,12.9537,1446181.346866,0
+EQNR.US,D,20051110,000000,12.7343,12.7343,12.3836,12.4135,1096252.4348466,0
+EQNR.US,D,20051111,000000,12.2127,12.3382,12.115,12.3314,1043817.439653,0
+EQNR.US,D,20051114,000000,12.4706,12.5779,12.4387,12.5363,874083.23416083,0
+EQNR.US,D,20051115,000000,12.372,12.4948,12.2058,12.258,1216380.5140676,0
+EQNR.US,D,20051116,000000,12.115,12.3498,12.0359,12.3198,1042823.7645102,0
+EQNR.US,D,20051117,000000,12.3266,12.5363,12.3266,12.3663,1087620.9171214,0
+EQNR.US,D,20051118,000000,12.4638,12.5363,12.343,12.5082,613090.31758188,0
+EQNR.US,D,20051121,000000,12.6976,12.7459,12.6097,12.7343,948079.94487562,0
+EQNR.US,D,20051122,000000,12.9198,13.1565,12.8782,13.1449,749971.13866407,0
+EQNR.US,D,20051123,000000,12.9537,12.9537,12.7961,12.9149,583384.60620245,0
+EQNR.US,D,20051125,000000,12.971,12.9806,12.8521,12.8782,82961.523644065,0
+EQNR.US,D,20051128,000000,12.686,12.7295,12.4744,12.5024,530288.19599196,0
+EQNR.US,D,20051129,000000,12.4706,12.545,12.3836,12.3971,505729.92886809,0
+EQNR.US,D,20051130,000000,12.2377,12.4387,12.2127,12.3971,704840.69084867,0
+EQNR.US,D,20051201,000000,12.5594,12.8609,12.5594,12.8116,1160956.2128194,0
+EQNR.US,D,20051202,000000,12.9458,12.9537,12.6938,12.8676,568947.33443966,0
+EQNR.US,D,20051205,000000,13.1159,13.2029,13.0348,13.084,827290.45063772,0
+EQNR.US,D,20051206,000000,13.1381,13.199,13.0608,13.1208,453135.53162041,0
+EQNR.US,D,20051207,000000,13.259,13.2956,13.0966,13.1334,720269.56759774,0
+EQNR.US,D,20051208,000000,13.2096,13.3555,13.1497,13.2889,1075347.9940291,0
+EQNR.US,D,20051209,000000,13.3391,13.371,13.1497,13.1565,557664.98125538,0
+EQNR.US,D,20051212,000000,13.4,13.4753,13.3072,13.4163,470225.7089989,0
+EQNR.US,D,20051213,000000,13.5429,13.6647,13.5072,13.5129,550865.55207487,0
+EQNR.US,D,20051214,000000,13.6396,13.741,13.6086,13.6811,388090.17781733,0
+EQNR.US,D,20051215,000000,13.427,13.427,13.2792,13.2956,465743.82007341,0
+EQNR.US,D,20051216,000000,13.2029,13.2029,12.9662,12.9759,448491.13540592,0
+EQNR.US,D,20051219,000000,12.8261,12.8928,12.7295,12.7584,596160.57733581,0
+EQNR.US,D,20051220,000000,12.8782,12.9255,12.7584,12.8116,468565.44344775,0
+EQNR.US,D,20051221,000000,12.8318,12.8782,12.7459,12.7643,624366.46029652,0
+EQNR.US,D,20051222,000000,12.8318,12.9092,12.77,12.8318,373989.30649352,0
+EQNR.US,D,20051223,000000,12.7517,12.885,12.6387,12.8676,348766.51911787,0
+EQNR.US,D,20051227,000000,12.7517,12.8116,12.6193,12.6319,686254.82536454,0
+EQNR.US,D,20051228,000000,12.8184,12.9458,12.8116,12.9092,579072.47011386,0
+EQNR.US,D,20051229,000000,12.9092,13.0184,12.855,12.8609,682271.84416701,0
+EQNR.US,D,20051230,000000,12.9149,13.0656,12.8725,13.0135,397717.44084183,0
+EQNR.US,D,20060103,000000,13.3555,13.7033,13.3555,13.6811,891172.37646107,0
+EQNR.US,D,20060104,000000,13.8173,14.0018,13.7091,13.9718,946262.34742686,0
+EQNR.US,D,20060105,000000,13.9468,13.9468,13.6946,13.7477,758763.09352164,0
+EQNR.US,D,20060106,000000,13.9718,14.1767,13.9718,14.1081,644276.19089282,0
+EQNR.US,D,20060109,000000,14.1767,14.2173,14.0791,14.1449,428412.68705098,0
+EQNR.US,D,20060110,000000,13.885,14.0433,13.7884,13.9526,794602.67875152,0
+EQNR.US,D,20060111,000000,13.7777,14.0066,13.6647,13.9815,1214719.2134381,0
+EQNR.US,D,20060112,000000,13.9815,14.0859,13.8386,13.8608,888683.0132126,0
+EQNR.US,D,20060113,000000,13.7884,14.1255,13.7884,14.0965,1068869.4391135,0
+EQNR.US,D,20060117,000000,14.338,14.4859,14.3303,14.4801,675969.25255792,0
+EQNR.US,D,20060118,000000,14.199,14.2366,13.9207,14.0396,796261.90922441,0
+EQNR.US,D,20060119,000000,14.3303,14.7187,14.3081,14.6829,3252082.4111429,0
+EQNR.US,D,20060120,000000,14.8685,14.9197,14.5776,14.7313,2147036.9863605,0
+EQNR.US,D,20060123,000000,14.8926,15.1051,14.8075,15.0665,1758279.1830566,0
+EQNR.US,D,20060124,000000,15.0065,15.1322,14.9351,15.0453,998689.0619942,0
+EQNR.US,D,20060125,000000,15.1534,15.1534,14.766,14.8134,1584727.6088906,0
+EQNR.US,D,20060126,000000,14.9476,15.0008,14.7815,14.965,789296.86752008,0
+EQNR.US,D,20060127,000000,15.2191,15.3002,15.0926,15.2307,777346.88884921,0
+EQNR.US,D,20060130,000000,15.3998,15.6133,15.368,15.563,766063.50058665,0
+EQNR.US,D,20060131,000000,15.652,15.7312,15.537,15.6925,1006324.8344199,0
+EQNR.US,D,20060201,000000,15.6326,15.7853,15.4229,15.4646,1873599.3236957,0
+EQNR.US,D,20060202,000000,15.4548,15.5216,15.2839,15.3322,960191.39575721,0
+EQNR.US,D,20060203,000000,15.1631,15.2839,14.794,15.0985,1191984.7542326,0
+EQNR.US,D,20060206,000000,15.3998,15.6819,15.3998,15.5747,1101558.246078,0
+EQNR.US,D,20060207,000000,15.1882,15.2056,14.8191,14.8443,1669847.2707356,0
+EQNR.US,D,20060208,000000,14.736,14.8753,14.6404,14.8008,1276112.8110913,0
+EQNR.US,D,20060209,000000,14.8753,14.9284,14.6404,14.7254,1071195.2599947,0
+EQNR.US,D,20060210,000000,14.7699,14.8685,14.6066,14.7756,1863807.4832258,0
+EQNR.US,D,20060213,000000,14.1806,14.2539,14.0308,14.0569,1894338.1519894,0
+EQNR.US,D,20060214,000000,13.6029,13.8106,13.5072,13.7091,1358407.744327,0
+EQNR.US,D,20060215,000000,14.0134,14.169,13.828,13.885,1224176.7236257,0
+EQNR.US,D,20060216,000000,13.9883,14.3439,13.9883,14.3081,921698.9049116,0
+EQNR.US,D,20060217,000000,14.4859,14.4877,14.3661,14.4877,1025896.0944206,0
+EQNR.US,D,20060221,000000,15.025,15.1322,14.9197,15.0114,1105211.0373062,0
+EQNR.US,D,20060222,000000,14.5535,14.5535,14.3525,14.4114,828783.03350853,0
+EQNR.US,D,20060223,000000,14.6066,14.6945,14.4801,14.5168,589024.74771631,0
+EQNR.US,D,20060224,000000,14.736,14.8075,14.7042,14.7592,426755.52673465,0
+EQNR.US,D,20060227,000000,14.7254,14.7254,14.5535,14.566,491629.05754429,0
+EQNR.US,D,20060228,000000,14.4801,14.538,14.3661,14.4994,399205.88339953,0
+EQNR.US,D,20060301,000000,14.6829,14.826,14.6655,14.766,374657.96705838,0
+EQNR.US,D,20060302,000000,14.8501,15.0733,14.8075,15.0733,586371.8421006,0
+EQNR.US,D,20060303,000000,15.1148,15.4172,15.1148,15.3564,768554.93399166,0
+EQNR.US,D,20060306,000000,15.3438,15.3438,15.0114,15.025,863466.4363066,0
+EQNR.US,D,20060307,000000,14.9476,14.9834,14.6655,14.736,447161.05982411,0
+EQNR.US,D,20060308,000000,14.5776,14.7592,14.4317,14.6327,585038.66128397,0
+EQNR.US,D,20060309,000000,14.6829,14.736,14.4877,14.5254,323547.87205532,0
+EQNR.US,D,20060310,000000,14.5834,14.826,14.5449,14.794,500087.71719767,0
+EQNR.US,D,20060313,000000,14.794,14.9476,14.7592,14.9118,450481.59092642,0
+EQNR.US,D,20060314,000000,14.9834,15.1998,14.8559,15.1766,390085.80872919,0
+EQNR.US,D,20060315,000000,15.0665,15.081,14.9244,15.0665,502579.15060269,0
+EQNR.US,D,20060316,000000,14.9922,15.3002,14.9922,15.2491,609267.77351678,0
+EQNR.US,D,20060317,000000,15.2607,15.3216,15.2056,15.2307,333338.67744707,0
+EQNR.US,D,20060320,000000,15.194,15.2549,14.9922,14.9922,392076.26424967,0
+EQNR.US,D,20060321,000000,14.8501,14.9766,14.7544,14.8443,492132.10558534,0
+EQNR.US,D,20060322,000000,15.0065,15.1458,14.9118,15.0065,433887.21604106,0
+EQNR.US,D,20060323,000000,15.0539,15.0665,14.9351,15.0453,584878.22415152,0
+EQNR.US,D,20060324,000000,15.2713,15.368,15.2056,15.2655,433557.02607172,0
+EQNR.US,D,20060327,000000,15.2762,15.5863,15.2762,15.5119,648592.46729452,0
+EQNR.US,D,20060328,000000,15.6983,15.8075,15.5119,15.5119,610759.32130931,0
+EQNR.US,D,20060329,000000,16.02,16.1572,15.9544,16.106,1160956.2128194,0
+EQNR.US,D,20060330,000000,16.2384,16.4171,16.2172,16.3137,730058.30283295,0
+EQNR.US,D,20060331,000000,16.2548,16.2548,16.0084,16.1438,542068.42182595,0
+EQNR.US,D,20060403,000000,16.4249,16.5795,16.3824,16.4577,611757.13676523,0
+EQNR.US,D,20060404,000000,16.3437,16.4914,16.2606,16.4413,1255204.2299608,0
+EQNR.US,D,20060405,000000,16.506,16.7765,16.45,16.7582,566127.78122186,0
+EQNR.US,D,20060406,000000,16.7852,16.8325,16.5504,16.7253,438201.42228619,0
+EQNR.US,D,20060407,000000,16.6103,16.647,16.3369,16.4355,380626.22838504,0
+EQNR.US,D,20060410,000000,17.1059,17.3456,17.0692,17.2963,657053.19710445,0
+EQNR.US,D,20060411,000000,17.3155,17.3996,17.0016,17.0509,480681.03464243,0
+EQNR.US,D,20060412,000000,17.1156,17.1156,16.8325,16.9098,501747.98274884,0
+EQNR.US,D,20060413,000000,16.9098,17.247,16.7582,17.1793,1005159.3362836,0
+EQNR.US,D,20060417,000000,17.3996,17.5369,17.3996,17.5204,557997.24138126,0
+EQNR.US,D,20060418,000000,17.8933,18.0691,17.844,18.0208,885361.44703202,0
+EQNR.US,D,20060419,000000,18.2372,18.6237,18.1601,18.618,1433406.4108108,0
+EQNR.US,D,20060420,000000,18.8044,18.8643,18.5928,18.7077,3810742.1026194,0
+EQNR.US,D,20060421,000000,18.587,18.8469,18.4797,18.7967,3368887.889105,0
+EQNR.US,D,20060424,000000,18.8044,18.8044,18.5618,18.6111,1038844.9236258,0
+EQNR.US,D,20060425,000000,18.5812,18.5812,18.1725,18.2846,889673.58312062,0
+EQNR.US,D,20060426,000000,18.7309,18.9107,18.6778,18.7077,2252397.6038494,0
+EQNR.US,D,20060427,000000,18.1223,18.5541,17.9601,18.4585,1087128.2198631,0
+EQNR.US,D,20060428,000000,18.6372,18.8237,18.5677,18.5812,509050.4599704,0
+EQNR.US,D,20060501,000000,18.6961,18.9213,18.6778,18.8296,700524.41444697,0
+EQNR.US,D,20060502,000000,19.0759,19.2749,18.9985,19.2372,633486.53496685,0
+EQNR.US,D,20060503,000000,19.2633,19.2633,18.9985,19.1038,669658.38032263,0
+EQNR.US,D,20060504,000000,19.0835,19.4072,18.9483,19.1706,443013.50118103,0
+EQNR.US,D,20060505,000000,19.2865,19.6294,19.2198,19.5696,517014.35220892,0
+EQNR.US,D,20060508,000000,18.1406,18.472,17.9996,18.1475,2560850.929438,0
+EQNR.US,D,20060509,000000,18.1475,18.3087,18.0354,18.2904,1224012.1461802,0
+EQNR.US,D,20060510,000000,18.1793,18.3551,18.0306,18.3551,1145028.4283422,0
+EQNR.US,D,20060511,000000,18.3551,18.4672,18.0208,18.0807,1065228.0337464,0
+EQNR.US,D,20060512,000000,18.0354,18.0488,17.476,17.5861,1047141.0759902,0
+EQNR.US,D,20060515,000000,16.7911,16.8982,16.5553,16.8789,1401717.4894588,0
+EQNR.US,D,20060516,000000,16.8499,16.9476,16.533,16.8499,787632.46165583,0
+EQNR.US,D,20060517,000000,16.7137,16.8113,16.0451,16.1388,1414154.9899966,0
+EQNR.US,D,20060518,000000,16.1388,16.25,15.7911,15.7949,1143037.9728218,0
+EQNR.US,D,20060519,000000,15.8742,16.0896,15.4935,16.0567,2040517.081205,0
+EQNR.US,D,20060522,000000,15.3002,15.677,15.0539,15.6219,2189515.5636385,0
+EQNR.US,D,20060523,000000,16.2964,16.7253,16.2964,16.3196,1364218.673756,0
+EQNR.US,D,20060524,000000,16.2848,16.2848,15.7312,15.8461,1259019.5284779,0
+EQNR.US,D,20060525,000000,16.0664,16.6345,16.0616,16.5553,2735901.2969444,0
+EQNR.US,D,20060526,000000,16.6413,16.8161,16.5553,16.7977,457613.28023281,0
+EQNR.US,D,20060530,000000,16.9823,16.9823,16.4682,16.4751,886355.12217486,0
+EQNR.US,D,20060531,000000,16.6103,16.7195,16.3824,16.6103,789794.74016977,0
+EQNR.US,D,20060601,000000,16.3708,16.8161,16.3504,16.6828,663027.66890075,0
+EQNR.US,D,20060602,000000,16.9417,16.9659,16.7195,16.9214,470887.12401586,0
+EQNR.US,D,20060605,000000,17.0635,17.2208,16.593,16.6413,752957.33948395,0
+EQNR.US,D,20060606,000000,16.533,16.6055,16.2964,16.4413,535102.34504335,0
+EQNR.US,D,20060607,000000,16.1891,16.2664,15.7911,15.8075,776349.07339327,0
+EQNR.US,D,20060608,000000,15.2056,15.3882,14.6994,15.3002,2181713.1436107,0
+EQNR.US,D,20060609,000000,15.4297,15.4297,14.9534,15.0926,1327549.9908288,0
+EQNR.US,D,20060612,000000,15.1708,15.2134,14.5912,14.626,839732.09148866,0
+EQNR.US,D,20060613,000000,14.0618,14.3081,13.7884,13.8791,1613598.0121031,0
+EQNR.US,D,20060614,000000,13.9265,14.2472,13.9159,14.2366,1650930.1802038,0
+EQNR.US,D,20060615,000000,14.9284,15.3322,14.8501,15.3274,1194642.8352398,0
+EQNR.US,D,20060616,000000,14.7756,14.8501,14.4935,14.736,1132919.0476172,0
+EQNR.US,D,20060619,000000,14.736,14.7429,14.2308,14.2598,927010.92661268,0
+EQNR.US,D,20060620,000000,14.3207,14.4172,14.1255,14.14,905439.89538695,0
+EQNR.US,D,20060621,000000,14.0182,14.4529,13.9883,14.3525,1102059.2239625,0
+EQNR.US,D,20060622,000000,14.4675,14.6066,14.3661,14.538,794935.97395567,0
+EQNR.US,D,20060623,000000,14.9863,15.1766,14.9244,14.9766,925347.5558267,0
+EQNR.US,D,20060626,000000,15.0878,15.1882,14.8501,15.1766,1014121.0439781,0
+EQNR.US,D,20060627,000000,15.6375,15.7795,15.4548,15.4723,1551209.7042288,0
+EQNR.US,D,20060628,000000,15.6269,15.8519,15.5564,15.8162,1609115.0880993,0
+EQNR.US,D,20060629,000000,15.9544,16.4355,15.9176,16.394,1088119.8248494,0
+EQNR.US,D,20060630,000000,16.164,16.2702,16.0153,16.164,1259684.0487297,0
+EQNR.US,D,20060703,000000,16.3504,16.5408,16.2771,16.4625,330851.38435516,0
+EQNR.US,D,20060705,000000,16.106,16.3987,15.9901,16.3137,1074351.2136515,0
+EQNR.US,D,20060706,000000,16.4413,16.5263,16.3196,16.3775,561151.1248815,0
+EQNR.US,D,20060707,000000,16.9659,17.1118,16.7137,16.7301,1542751.0445754,0
+EQNR.US,D,20060710,000000,16.5871,16.6055,16.394,16.533,962680.75900567,0
+EQNR.US,D,20060711,000000,16.4171,16.7301,16.3437,16.6992,789296.86752008,0
+EQNR.US,D,20060712,000000,16.8161,17.0876,16.7649,16.8499,1497782.0689709,0
+EQNR.US,D,20060713,000000,16.9823,17.1118,16.8161,16.8982,961520.43626076,0
+EQNR.US,D,20060714,000000,17.0876,17.2606,16.7495,17.2606,1041826.9841325,0
+EQNR.US,D,20060717,000000,16.6181,16.7649,16.394,16.4857,1029554.0610403,0
+EQNR.US,D,20060718,000000,16.3504,16.3987,15.9969,16.1717,1647612.7543363,0
+EQNR.US,D,20060719,000000,15.963,16.3196,15.8626,16.2848,1176392.3351163,0
+EQNR.US,D,20060720,000000,16.3824,16.4413,16.1176,16.1282,418458.33929197,0
+EQNR.US,D,20060721,000000,16.1312,16.164,15.8742,15.905,466243.76287965,0
+EQNR.US,D,20060724,000000,15.9833,16.45,15.9833,16.394,616565.07534698,0
+EQNR.US,D,20060725,000000,16.5871,16.8325,16.5871,16.7533,805055.9342385,0
+EQNR.US,D,20060726,000000,16.5669,17.0267,16.5504,16.936,753616.68434436,0
+EQNR.US,D,20060727,000000,17.4287,17.4364,17.0132,17.0635,922858.19257825,0
+EQNR.US,D,20060728,000000,17.1726,17.2075,17.0219,17.0934,833762.79508372,0
+EQNR.US,D,20060731,000000,16.8113,17.0074,16.7649,16.9417,667005.47470692,0
+EQNR.US,D,20060801,000000,16.9098,17.0016,16.7533,16.961,671489.43378897,0
+EQNR.US,D,20060802,000000,17.0934,17.1726,16.9214,17.0074,694553.0478855,0
+EQNR.US,D,20060803,000000,16.8113,16.9707,16.7369,16.8161,593671.21408735,0
+EQNR.US,D,20060804,000000,16.7649,16.7649,16.0153,16.6219,757599.66554189,0
+EQNR.US,D,20060807,000000,16.8229,17.0074,16.7369,16.936,1087128.2198631,0
+EQNR.US,D,20060808,000000,16.8944,17.1466,16.8944,16.9823,4409392.0432036,0
+EQNR.US,D,20060809,000000,16.8325,17.044,16.8113,16.8229,1393750.4919855,0
+EQNR.US,D,20060810,000000,16.4751,16.533,16.2548,16.394,644776.13369905,0
+EQNR.US,D,20060811,000000,16.25,16.2771,16.1505,16.1717,925021.50617047,0
+EQNR.US,D,20060814,000000,15.9003,15.9003,15.6983,15.7051,740017.82598334,0
+EQNR.US,D,20060815,000000,15.9833,16.1215,15.8916,16.0375,613578.8745271,0
+EQNR.US,D,20060816,000000,15.8916,15.9746,15.6181,15.6886,737029.5550069,0
+EQNR.US,D,20060817,000000,15.4548,15.4886,15.2375,15.3216,807547.36764351,0
+EQNR.US,D,20060818,000000,15.5863,15.7099,15.4481,15.6819,525476.11709714,0
+EQNR.US,D,20060821,000000,16.0664,16.1572,15.9969,16.0848,491790.529755,0
+EQNR.US,D,20060822,000000,15.9302,15.9746,15.8461,15.9176,463920.01215499,0
+EQNR.US,D,20060823,000000,15.9833,16.0983,15.7853,15.8742,641293.09530776,0
+EQNR.US,D,20060824,000000,15.8375,15.8461,15.652,15.7949,583218.99367864,0
+EQNR.US,D,20060825,000000,15.7485,15.8375,15.677,15.7312,1087289.6920739,0
+EQNR.US,D,20060828,000000,15.6181,15.7564,15.5747,15.6181,290529.91019976,0
+EQNR.US,D,20060829,000000,15.4229,15.4229,15.0491,15.2249,711641.15510745,0
+EQNR.US,D,20060830,000000,15.3002,15.337,14.9419,15.1998,1061407.5598378,0
+EQNR.US,D,20060831,000000,15.3002,15.3998,15.2134,15.3216,572103.28809645,0
+EQNR.US,D,20060901,000000,15.563,15.6886,15.4481,15.593,477194.89101631,0
+EQNR.US,D,20060905,000000,15.652,15.9833,15.5998,15.9717,5356481.4181713,0
+EQNR.US,D,20060906,000000,15.6269,15.6375,15.2056,15.2249,2213240.5927519,0
+EQNR.US,D,20060907,000000,14.8327,14.9002,14.6028,14.766,1706680.5311083,0
+EQNR.US,D,20060908,000000,14.6945,14.6945,14.3013,14.3149,1541089.743946,0
+EQNR.US,D,20060911,000000,13.8675,13.8675,13.4879,13.596,2495640.9981894,0
+EQNR.US,D,20060912,000000,13.8675,13.9333,13.6029,13.7149,1574770.1558967,0
+EQNR.US,D,20060913,000000,13.8173,14.0569,13.7777,14.0134,1047968.1035309,0
+EQNR.US,D,20060914,000000,14.0618,14.0655,13.7342,13.796,918213.79636376,0
+EQNR.US,D,20060915,000000,13.9738,14.0018,13.6647,13.6763,1608948.4404973,0
+EQNR.US,D,20060918,000000,13.9003,14.2539,13.8907,14.2423,1205425.2456178,0
+EQNR.US,D,20060919,000000,14.4317,14.4453,13.9468,13.9883,1230648.0329935,0
+EQNR.US,D,20060920,000000,13.9468,14.0308,13.6647,13.6763,1337999.1060028,0
+EQNR.US,D,20060921,000000,13.5671,13.7149,13.4695,13.6029,1594681.9566496,0
+EQNR.US,D,20060922,000000,13.6811,13.6811,13.2956,13.3613,1401878.9616696,0
+EQNR.US,D,20060925,000000,12.8609,13.1497,12.4706,13.1208,2367217.8016823,0
+EQNR.US,D,20060926,000000,13.0966,13.3923,13.0898,13.3439,1434235.5085081,0
+EQNR.US,D,20060927,000000,13.6029,13.9671,13.5169,13.9671,1546068.470443,0
+EQNR.US,D,20060928,000000,14.0714,14.1323,13.9159,13.9738,759425.54361685,0
+EQNR.US,D,20060929,000000,13.4879,13.5797,13.3497,13.5004,1535612.1097211,0
+EQNR.US,D,20061002,000000,13.1777,13.371,13.1334,13.1381,1532295.7189319,0
+EQNR.US,D,20061003,000000,12.855,13.0308,12.6938,12.6938,2644805.0931465,0
+EQNR.US,D,20061004,000000,12.7227,12.9401,12.5247,12.9092,1968505.6506193,0
+EQNR.US,D,20061005,000000,13.084,13.1265,13.0135,13.084,823474.11704227,0
+EQNR.US,D,20061006,000000,12.9537,12.9537,12.7411,12.9034,1177720.3405415,0
+EQNR.US,D,20061009,000000,13.1092,13.1613,12.8782,12.9092,1096252.4348466,0
+EQNR.US,D,20061010,000000,13.1208,13.2145,13.0415,13.1497,1984603.1879333,0
+EQNR.US,D,20061011,000000,13.0966,13.1449,12.9334,12.9662,871758.44835791,0
+EQNR.US,D,20061012,000000,12.9149,13.2096,12.9149,13.1951,1070861.9647905,0
+EQNR.US,D,20061013,000000,13.4116,13.6086,13.4116,13.5129,1084963.8711926,0
+EQNR.US,D,20061016,000000,13.9265,14.1555,13.8956,14.14,1803412.7361068,0
+EQNR.US,D,20061017,000000,14.224,14.2366,13.9526,14.0308,934312.36875599,0
+EQNR.US,D,20061018,000000,14.0433,14.2781,13.9265,14.0066,1020921.5082369,0
+EQNR.US,D,20061019,000000,14.1139,14.427,14.1139,14.4114,882047.12639935,0
+EQNR.US,D,20061020,000000,14.5535,14.566,14.3264,14.3796,846202.3657781,0
+EQNR.US,D,20061023,000000,14.0569,14.1555,14.0018,14.14,1058089.098892,0
+EQNR.US,D,20061024,000000,14.2308,14.3796,13.6887,14.3602,691066.90425939,0
+EQNR.US,D,20061025,000000,14.3439,14.7128,14.3149,14.6771,1329710.1991862,0
+EQNR.US,D,20061026,000000,14.794,14.8376,14.4994,14.6695,768389.32146785,0
+EQNR.US,D,20061027,000000,14.7313,14.7592,14.4859,14.5476,687248.50050738,0
+EQNR.US,D,20061030,000000,14.4114,14.4529,14.169,14.194,539082.22100607,0
+EQNR.US,D,20061031,000000,14.2308,14.4317,14.169,14.3748,1046478.625895,0
+EQNR.US,D,20061101,000000,14.7187,14.7699,14.4877,14.5979,1017933.2372604,0
+EQNR.US,D,20061102,000000,14.6134,14.6327,14.3796,14.5834,505567.42157911,0
+EQNR.US,D,20061103,000000,14.7544,14.9766,14.7313,14.9244,748477.520715,0
+EQNR.US,D,20061106,000000,14.9834,15.2375,14.9766,15.194,833595.11240337,0
+EQNR.US,D,20061107,000000,15.2839,15.2839,14.9922,15.0375,659872.75032225,0
+EQNR.US,D,20061108,000000,15.0926,15.4297,15.0878,15.337,570441.98746701,0
+EQNR.US,D,20061109,000000,15.563,15.652,15.3998,15.4481,1099401.1429554,0
+EQNR.US,D,20061110,000000,15.5216,15.5216,15.2655,15.308,486151.42331941,0
+EQNR.US,D,20061113,000000,15.3631,15.5863,15.3631,15.4723,763242.91229058,0
+EQNR.US,D,20061114,000000,15.6577,15.6577,15.3882,15.5051,385442.44759298,0
+EQNR.US,D,20061115,000000,15.3002,15.5119,15.1998,15.4297,620057.42944274,0
+EQNR.US,D,20061116,000000,15.537,15.593,15.1109,15.1254,1271630.9221658,0
+EQNR.US,D,20061117,000000,14.6771,14.9197,14.6327,14.8501,1043817.439653,0
+EQNR.US,D,20061120,000000,14.9002,15.0114,14.794,14.9061,625360.13543935,0
+EQNR.US,D,20061121,000000,15.0453,15.3002,15.0114,15.2607,571104.43756224,0
+EQNR.US,D,20061122,000000,15.2491,15.308,14.9863,15.1109,402692.02702565,0
+EQNR.US,D,20061124,000000,15.0607,15.138,15.0114,15.0307,191972.86220454,0
+EQNR.US,D,20061127,000000,14.9922,15.025,14.8859,14.9197,468235.25347841,0
+EQNR.US,D,20061128,000000,14.8134,14.9863,14.794,14.9534,533107.74920977,0
+EQNR.US,D,20061129,000000,15.3824,15.8577,15.3496,15.8278,1425607.0960178,0
+EQNR.US,D,20061130,000000,15.7795,15.88,15.593,15.8162,767062.35112086,0
+EQNR.US,D,20061201,000000,15.7601,15.8461,15.4761,15.8229,653238.93366554,0
+EQNR.US,D,20061204,000000,15.7369,15.8519,15.5505,15.8162,748636.92276916,0
+EQNR.US,D,20061205,000000,15.9901,16.0017,15.7312,15.9717,1007486.1922431,0
+EQNR.US,D,20061206,000000,15.5863,15.8162,15.5564,15.6627,1623387.7824166,0
+EQNR.US,D,20061207,000000,15.6375,15.6886,15.563,15.5998,743830.0192657,0
+EQNR.US,D,20061208,000000,15.6693,15.6819,15.4104,15.4172,676135.90015999,0
+EQNR.US,D,20061211,000000,15.2056,15.368,15.1148,15.3148,633330.23814752,0
+EQNR.US,D,20061212,000000,15.4935,15.563,15.4229,15.5167,399545.38907333,0
+EQNR.US,D,20061213,000000,15.393,15.4935,15.3002,15.4548,935970.56415058,0
+EQNR.US,D,20061214,000000,15.6577,15.8742,15.5747,15.8577,961354.82373696,0
+EQNR.US,D,20061215,000000,15.7795,15.7795,15.652,15.6627,684764.31265029,0
+EQNR.US,D,20061218,000000,15.8278,15.8278,15.1458,15.1583,1562993.0352976,0
+EQNR.US,D,20061219,000000,14.9197,15.3631,14.8926,15.2896,1131594.1474268,0
+EQNR.US,D,20061220,000000,15.2433,15.3438,15.1109,15.1109,1161955.0633536,0
+EQNR.US,D,20061221,000000,14.8859,14.9118,14.6066,14.7128,1883387.0238527,0
+EQNR.US,D,20061222,000000,15.0491,15.0491,14.8617,14.8926,705502.10586562,0
+EQNR.US,D,20061226,000000,15.0375,15.0491,14.794,14.8859,441184.51787125,0
+EQNR.US,D,20061227,000000,14.7756,14.8926,14.6588,14.8753,810868.93382409,0
+EQNR.US,D,20061228,000000,14.9351,15.0985,14.8008,15.0065,982923.78480614,0
+EQNR.US,D,20061229,000000,14.965,15.0172,14.766,14.9197,630008.67196693,0
+EQNR.US,D,20070103,000000,14.9061,14.9061,14.5168,14.5612,1162288.3585577,0
+EQNR.US,D,20070104,000000,14.1874,14.2472,13.9718,13.995,1224674.5962754,0
+EQNR.US,D,20070105,000000,13.8173,13.9671,13.7593,13.9159,1195969.8055867,0
+EQNR.US,D,20070108,000000,14.2423,14.2423,13.9526,14.0791,754617.60503512,0
+EQNR.US,D,20070109,000000,13.7593,13.7777,13.5671,13.6985,1436557.1890762,0
+EQNR.US,D,20070110,000000,13.6579,13.7526,13.4116,13.4474,1059747.2942867,0
+EQNR.US,D,20070111,000000,13.5477,13.7884,13.4348,13.4396,1424447.8083512,0
+EQNR.US,D,20070112,000000,13.6029,13.8956,13.5844,13.8608,835585.56792386,0
+EQNR.US,D,20070116,000000,13.9718,14.0569,13.7342,13.8444,816011.20268826,0
+EQNR.US,D,20070117,000000,13.5361,13.8338,13.5361,13.7593,1621065.0667702,0
+EQNR.US,D,20070118,000000,13.9003,14.0018,13.6647,13.7091,1150672.7101692,0
+EQNR.US,D,20070119,000000,13.9207,14.1874,13.885,14.169,918710.63393519,0
+EQNR.US,D,20070122,000000,14.1806,14.2066,13.9671,14.0182,952066.03130799,0
+EQNR.US,D,20070123,000000,14.1767,14.5449,14.1555,14.4801,1121142.9620963,0
+EQNR.US,D,20070124,000000,14.6404,14.7042,14.4529,14.6994,2009654.1523155,0
+EQNR.US,D,20070125,000000,14.6994,14.7254,14.3439,14.4048,1264329.4800225,0
+EQNR.US,D,20070126,000000,14.8075,14.9061,14.7254,14.826,1413492.5399014,0
+EQNR.US,D,20070129,000000,14.8008,14.965,14.736,14.766,884202.15936538,0
+EQNR.US,D,20070130,000000,14.826,15.1322,14.794,15.0665,960191.39575721,0
+EQNR.US,D,20070131,000000,14.9922,15.3148,14.965,15.2249,998689.0619942,0
+EQNR.US,D,20070201,000000,15.2896,15.3002,15.0375,15.2375,1293369.6360718,0
+EQNR.US,D,20070202,000000,15.2713,15.2762,15.0926,15.2375,1050454.3615445,0
+EQNR.US,D,20070205,000000,15.1708,15.2307,15.0453,15.1109,1100066.6982855,0
+EQNR.US,D,20070206,000000,15.1109,15.1148,14.9766,15.081,665020.1945778,0
+EQNR.US,D,20070207,000000,14.9002,14.9476,14.736,14.7756,1123791.7273989,0
+EQNR.US,D,20070208,000000,14.6588,14.8559,14.5313,14.8134,1875421.0614576,0
+EQNR.US,D,20070209,000000,14.7313,14.8327,14.7187,14.766,954721.00708025,0
+EQNR.US,D,20070212,000000,14.7254,14.7544,14.5535,14.6588,893255.9890262,0
+EQNR.US,D,20070213,000000,14.6829,14.9118,14.6327,14.9061,944325.7159766,0
+EQNR.US,D,20070214,000000,14.9863,15.0607,14.881,15.0065,969284.55839244,0
+EQNR.US,D,20070215,000000,14.9728,14.9834,14.7429,14.9061,852843.42798273,0
+EQNR.US,D,20070216,000000,14.6588,14.8191,14.5834,14.7254,827123.80303565,0
+EQNR.US,D,20070220,000000,14.4453,14.5476,14.3748,14.5449,970320.6717445,0
+EQNR.US,D,20070221,000000,14.4877,14.6327,14.3439,14.5834,894487.73217201,0
+EQNR.US,D,20070222,000000,14.6695,14.8134,14.5979,14.794,848695.86933965,0
+EQNR.US,D,20070223,000000,15.0114,15.1187,14.9574,15.0491,913732.94251654,0
+EQNR.US,D,20070226,000000,15.1631,15.2762,15.0985,15.2056,1150461.5542013,0
+EQNR.US,D,20070227,000000,14.8501,15.0375,14.3149,14.4453,1765578.5550434,0
+EQNR.US,D,20070228,000000,14.5476,14.6327,14.4008,14.4877,950900.53317171,0
+EQNR.US,D,20070301,000000,14.427,14.7128,14.3207,14.6472,1138145.1578216,0
+EQNR.US,D,20070302,000000,14.6066,14.6327,14.2366,14.3081,1049128.4262758,0
+EQNR.US,D,20070305,000000,13.741,13.9883,13.6985,13.828,2709348.4339869,0
+EQNR.US,D,20070306,000000,13.9159,14.1139,13.8791,14.1023,1169423.1530989,0
+EQNR.US,D,20070307,000000,14.1023,14.3602,13.9207,14.169,1061572.1372833,0
+EQNR.US,D,20070308,000000,14.3661,14.4859,14.2897,14.4048,686254.82536454,0
+EQNR.US,D,20070309,000000,14.4529,14.5313,14.2897,14.427,591515.14604305,0
+EQNR.US,D,20070312,000000,14.1767,14.4453,14.1255,14.3525,855829.62880259,0
+EQNR.US,D,20070313,000000,14.3525,14.3922,14.0618,14.0714,1382132.7734405,0
+EQNR.US,D,20070314,000000,13.94,14.1555,13.7777,14.1449,1056763.1636233,0
+EQNR.US,D,20070315,000000,14.1207,14.2472,14.0308,14.169,483994.32019682,0
+EQNR.US,D,20070316,000000,14.0482,14.1767,14.0396,14.0714,569111.91188519,0
+EQNR.US,D,20070319,000000,14.2665,14.5449,14.2423,14.5061,795431.77644883,0
+EQNR.US,D,20070320,000000,14.4008,14.5718,14.3796,14.538,1554196.940127,0
+EQNR.US,D,20070321,000000,14.566,14.7429,14.427,14.7313,722256.91788342,0
+EQNR.US,D,20070322,000000,14.7815,15.1148,14.7592,15.0065,1172573.9313643,0
+EQNR.US,D,20070323,000000,15.1534,15.2896,15.1148,15.2056,926510.98380645,0
+EQNR.US,D,20070326,000000,15.3438,15.3882,15.1458,15.3148,654733.5866929,0
+EQNR.US,D,20070327,000000,15.1458,15.2549,15.0878,15.194,668006.39539767,0
+EQNR.US,D,20070328,000000,15.3631,15.4414,15.1815,15.3631,1515372.1891555,0
+EQNR.US,D,20070329,000000,15.563,15.7485,15.5167,15.7244,1421791.7975007,0
+EQNR.US,D,20070330,000000,15.4587,15.4723,15.3322,15.3496,1130428.6492904,0
+EQNR.US,D,20070402,000000,15.3747,15.4723,15.2491,15.4548,937129.85181723,0
+EQNR.US,D,20070403,000000,15.2655,15.368,15.2249,15.3002,1037349.2355201,0
+EQNR.US,D,20070404,000000,15.308,15.4761,15.1322,15.4172,990558.52215359,0
+EQNR.US,D,20070405,000000,15.4414,15.5119,15.3564,15.4587,703012.74261716,0
+EQNR.US,D,20070409,000000,15.4587,15.6075,15.3274,15.3631,838078.03640714,0
+EQNR.US,D,20070410,000000,15.5167,15.7099,15.5167,15.6819,727237.71453688,0
+EQNR.US,D,20070411,000000,15.766,15.8742,15.5564,15.6181,646264.57625676,0
+EQNR.US,D,20070412,000000,15.6375,15.7795,15.5292,15.7795,1579915.5299957,0
+EQNR.US,D,20070413,000000,15.909,16.0153,15.8742,15.9717,739848.07314644,0
+EQNR.US,D,20070416,000000,16.0375,16.1505,15.963,16.1438,764903.17784174,0
+EQNR.US,D,20070417,000000,15.9746,16.0983,15.8326,15.9369,883537.63911361,0
+EQNR.US,D,20070418,000000,15.7601,15.8162,15.6326,15.7795,902290.15219982,0
+EQNR.US,D,20070419,000000,15.6219,15.7099,15.5448,15.6432,1002667.9028786,0
+EQNR.US,D,20070420,000000,15.8461,15.9476,15.7795,15.9176,618560.70625884,0
+EQNR.US,D,20070423,000000,16.0249,16.2548,16.0084,16.1388,1136879.2570927,0
+EQNR.US,D,20070424,000000,16.1959,16.2384,16.0481,16.0983,682271.84416701,0
+EQNR.US,D,20070425,000000,16.2249,16.3824,16.0983,16.3253,783985.88089727,0
+EQNR.US,D,20070426,000000,16.2606,16.2702,15.8626,15.9582,1883225.5516421,0
+EQNR.US,D,20070427,000000,15.9176,16.0375,15.8229,15.9901,1894502.729435,0
+EQNR.US,D,20070430,000000,16.0616,16.2249,15.8916,15.909,683436.30722502,0
+EQNR.US,D,20070501,000000,15.9833,16.1572,15.8742,15.9746,854668.27097941,0
+EQNR.US,D,20070502,000000,16.3369,16.4413,16.2316,16.3881,844712.88814211,0
+EQNR.US,D,20070503,000000,16.4249,16.6345,16.3881,16.5669,834425.24517894,0
+EQNR.US,D,20070504,000000,16.506,16.7253,16.4857,16.506,1006984.1792803,0
+EQNR.US,D,20070507,000000,16.6635,16.7533,16.6277,16.6828,950072.47055267,0
+EQNR.US,D,20070508,000000,16.3437,16.4413,16.2113,16.394,878224.58233426,0
+EQNR.US,D,20070509,000000,16.2702,16.2915,16.0664,16.2172,1127940.3211203,0
+EQNR.US,D,20070510,000000,15.8742,15.9418,15.677,15.7438,2129616.6190127,0
+EQNR.US,D,20070511,000000,15.2607,15.6627,15.194,15.3882,10949232.908352,0
+EQNR.US,D,20070514,000000,15.3631,15.3824,15.2191,15.3631,1538186.349388,0
+EQNR.US,D,20070515,000000,15.4172,15.8017,15.3824,15.677,1501435.8952773,0
+EQNR.US,D,20070516,000000,15.7795,15.7911,15.5167,15.652,2344380.8697276,0
+EQNR.US,D,20070517,000000,15.6627,15.9302,15.5786,15.8519,1519855.1131593,0
+EQNR.US,D,20070518,000000,16.0249,16.2548,15.9969,16.2548,1850785.1634632,0
+EQNR.US,D,20070521,000000,16.2316,16.4249,16.2113,16.3312,1291372.9700817,0
+EQNR.US,D,20070522,000000,16.3775,16.4103,16.25,16.2664,1257696.698444,0
+EQNR.US,D,20070523,000000,16.4625,16.707,16.4103,16.4808,1098074.1726085,0
+EQNR.US,D,20070524,000000,16.4046,16.4712,16.0664,16.106,1003118.1619277,0
+EQNR.US,D,20070525,000000,16.2249,16.2664,16.1119,16.1959,720603.89788018,0
+EQNR.US,D,20070529,000000,16.2113,16.2172,16.0326,16.1438,836915.64350568,0
+EQNR.US,D,20070530,000000,15.766,15.909,15.6627,15.8375,1582901.7308156,0
+EQNR.US,D,20070531,000000,15.9369,16.02,15.8229,15.8858,922032.20011576,0
+EQNR.US,D,20070601,000000,16.1282,16.4046,16.1215,16.3987,2002355.815407,0
+EQNR.US,D,20070604,000000,16.2702,16.5997,16.2316,16.506,1089114.5350705,0
+EQNR.US,D,20070605,000000,16.3572,16.4682,16.2964,16.3312,1455302.4566145,0
+EQNR.US,D,20070606,000000,16.1572,16.2113,16.0017,16.0567,1137235.3240189,0
+EQNR.US,D,20070607,000000,15.9746,16.2172,15.8577,15.8674,1174235.2319938,0
+EQNR.US,D,20070608,000000,15.8742,16.0375,15.8278,16.0017,824197.63675565,0
+EQNR.US,D,20070611,000000,16.0017,16.2113,15.9302,16.1572,661198.68559097,0
+EQNR.US,D,20070612,000000,15.9418,16.0375,15.7795,15.7911,978442.93095891,0
+EQNR.US,D,20070613,000000,15.8742,16.0451,15.7485,16.0084,758429.79831747,0
+EQNR.US,D,20070614,000000,16.1717,16.4171,16.1572,16.3987,992881.23779997,0
+EQNR.US,D,20070615,000000,16.7765,16.9417,16.7427,16.9214,1339991.6316797,0
+EQNR.US,D,20070618,000000,16.9214,17.0566,16.8857,17.0219,1087455.3045977,0
+EQNR.US,D,20070619,000000,17.2006,17.3155,17.1697,17.2672,1182032.4766301,0
+EQNR.US,D,20070620,000000,17.2788,17.3214,16.8944,16.904,1478862.9082825,0
+EQNR.US,D,20070621,000000,17.1793,17.3775,17.1397,17.3775,1585058.8339382,0
+EQNR.US,D,20070622,000000,17.3649,17.3717,17.1012,17.1726,916721.21349296,0
+EQNR.US,D,20070625,000000,17.135,17.2963,17.0509,17.1234,696210.20820183,0
+EQNR.US,D,20070626,000000,17.0509,17.0566,16.8645,16.8944,879562.93854226,0
+EQNR.US,D,20070627,000000,16.8712,17.2383,16.8393,17.2075,1083473.3584784,0
+EQNR.US,D,20070628,000000,17.5639,17.7445,17.5311,17.5784,1761268.4891112,0
+EQNR.US,D,20070629,000000,18.0431,18.2247,17.9185,18.0488,1963194.6639966,0
+EQNR.US,D,20070702,000000,18.1793,18.3648,18.0962,18.329,1073023.2082262,0
+EQNR.US,D,20070703,000000,18.0962,18.1793,18.0208,18.1223,558831.51446993,0
+EQNR.US,D,20070705,000000,18.7841,18.9107,18.6296,18.7792,1880899.7307608,0
+EQNR.US,D,20070706,000000,18.8711,18.9609,18.816,18.9048,1063731.3105624,0
+EQNR.US,D,20070709,000000,18.7686,18.9048,18.7309,18.8469,971638.32638704,0
+EQNR.US,D,20070710,000000,18.6701,18.8469,18.6296,18.6296,1031958.5478703,0
+EQNR.US,D,20070711,000000,18.6054,18.8585,18.5996,18.7908,524814.70208019,0
+EQNR.US,D,20070712,000000,19.2082,19.5029,19.1898,19.4991,1411338.5420137,0
+EQNR.US,D,20070713,000000,19.5029,19.5512,19.3743,19.443,645437.548716,0
+EQNR.US,D,20070716,000000,19.2304,19.2865,18.8343,18.9657,1046307.8379797,0
+EQNR.US,D,20070717,000000,18.9154,19.0835,18.7571,18.8101,837245.83347502,0
+EQNR.US,D,20070718,000000,18.6372,18.9657,18.5493,18.9657,1265163.7531112,0
+EQNR.US,D,20070719,000000,18.9657,18.9657,18.7435,18.7908,806054.78477271,0
+EQNR.US,D,20070720,000000,18.8845,18.9107,18.4672,18.6778,823805.34208988,0
+EQNR.US,D,20070723,000000,18.7754,18.7754,18.4797,18.6537,1229650.2175375,0
+EQNR.US,D,20070724,000000,18.218,18.218,17.8161,17.9107,2156495.5316264,0
+EQNR.US,D,20070725,000000,17.9542,18.0962,17.5369,18.0208,1018099.8848625,0
+EQNR.US,D,20070726,000000,17.6171,17.6644,16.936,17.2006,2315284.8194516,0
+EQNR.US,D,20070727,000000,16.8982,17.1939,16.4171,16.6692,1795612.3862355,0
+EQNR.US,D,20070730,000000,17.0016,17.334,16.8113,17.135,1526486.8596594,0
+EQNR.US,D,20070731,000000,17.4702,17.6055,17.2075,17.2324,1434235.5085081,0
+EQNR.US,D,20070801,000000,17.1118,17.2006,16.6345,17.0132,1788811.9219767,0
+EQNR.US,D,20070802,000000,17.1697,17.2122,16.8325,17.135,1032535.0864688,0
+EQNR.US,D,20070803,000000,17.0509,17.135,16.7301,16.7301,1327549.9908288,0
+EQNR.US,D,20070806,000000,16.6345,16.6539,16.164,16.5408,2447195.194663,0
+EQNR.US,D,20070807,000000,16.3196,16.7427,16.2915,16.6586,1800928.5482498,0
+EQNR.US,D,20070808,000000,16.593,17.0316,16.5553,16.9659,2008657.3719378,0
+EQNR.US,D,20070809,000000,16.1853,16.3504,16.0084,16.0896,2690931.2862613,0
+EQNR.US,D,20070810,000000,15.7244,16.1891,15.5863,16.106,1958222.1479693,0
+EQNR.US,D,20070813,000000,16.3572,16.3708,15.9717,16.0084,1408018.0109113,0
+EQNR.US,D,20070814,000000,16.1505,16.1959,15.8162,15.8519,784647.29591422,0
+EQNR.US,D,20070815,000000,15.5448,15.7601,15.2655,15.2935,1444524.1865495,0
+EQNR.US,D,20070816,000000,14.9061,15.2249,14.5254,15.138,2778542.3815114,0
+EQNR.US,D,20070817,000000,15.4548,15.7099,15.337,15.6181,1615423.8901782,0
+EQNR.US,D,20070820,000000,15.88,16.02,15.6693,15.9003,1143370.2329477,0
+EQNR.US,D,20070821,000000,15.6181,15.7099,15.4104,15.4229,1002337.7129093,0
+EQNR.US,D,20070822,000000,15.7099,15.8577,15.6375,15.8229,646433.29401539,0
+EQNR.US,D,20070823,000000,16.1438,16.1959,15.9176,16.0616,617400.38351393,0
+EQNR.US,D,20070824,000000,16.1505,16.5504,16.1215,16.5408,808875.37306878,0
+EQNR.US,D,20070827,000000,16.3312,16.3775,16.1505,16.3369,667175.22754382,0
+EQNR.US,D,20070828,000000,16.0017,16.0451,15.6577,15.6693,1094263.0144044,0
+EQNR.US,D,20070829,000000,15.963,16.2664,15.8375,16.2172,476532.4409211,0
+EQNR.US,D,20070830,000000,16.2432,16.5446,16.2316,16.4171,1181368.9914567,0
+EQNR.US,D,20070831,000000,17.0016,17.0074,16.7195,16.7495,711143.28245776,0
+EQNR.US,D,20070904,000000,16.9823,17.4364,16.936,17.3919,1286565.0314999,0
+EQNR.US,D,20070905,000000,17.5204,17.7407,17.449,17.6933,1275776.4106523,0
+EQNR.US,D,20070906,000000,17.9793,18.0431,17.7503,17.8498,1721780.2529664,0
+EQNR.US,D,20070907,000000,17.7127,17.7407,17.449,17.6055,757770.45345706,0
+EQNR.US,D,20070910,000000,17.6055,17.733,17.3717,17.7127,1452654.7263902,0
+EQNR.US,D,20070911,000000,17.9726,18.186,17.8691,18.1406,1177554.7280178,0
+EQNR.US,D,20070912,000000,18.0266,18.4797,18.0064,18.36,1159802.1005441,0
+EQNR.US,D,20070913,000000,18.7435,19.0121,18.7077,18.9154,1454980.5472713,0
+EQNR.US,D,20070914,000000,18.4469,18.6604,18.4315,18.5445,1112175.0439322,0
+EQNR.US,D,20070917,000000,18.7252,18.7841,18.5378,18.7126,1037842.9678567,0
+EQNR.US,D,20070918,000000,18.6296,19.1772,18.5996,19.155,1226830.6643196,0
+EQNR.US,D,20070919,000000,19.6361,19.8458,19.5753,19.6198,1421952.234633,0
+EQNR.US,D,20070920,000000,19.8574,20.1182,19.7618,20.0324,1506411.5165394,0
+EQNR.US,D,20070921,000000,20.0709,20.2874,20.0487,20.1502,1321076.6113045,0
+EQNR.US,D,20070924,000000,20.1241,20.2265,19.9251,20.1182,932984.36333071,0
+EQNR.US,D,20070925,000000,19.529,19.6527,19.443,19.6198,1187341.3930964,0
+EQNR.US,D,20070926,000000,19.4487,19.5444,19.215,19.4991,1741357.7234367,0
+EQNR.US,D,20070927,000000,19.529,19.5512,19.2865,19.4749,1219862.5173806,0
+EQNR.US,D,20070928,000000,19.6845,19.8149,19.5646,19.7434,911916.38014605,0
+EQNR.US,D,20071001,000000,19.5212,19.9646,19.4546,19.8961,845207.65555699,0
+EQNR.US,D,20071002,000000,19.2517,19.2517,18.816,19.1483,1245087.3749128,0
+EQNR.US,D,20071003,000000,18.6537,18.8769,18.5541,18.7309,885361.44703202,0
+EQNR.US,D,20071004,000000,18.702,18.9107,18.5677,18.8845,928503.50948349,0
+EQNR.US,D,20071005,000000,18.7493,18.956,18.7077,18.8585,640718.62686581,0
+EQNR.US,D,20071008,000000,18.3687,18.4199,18.0431,18.3233,984089.28294242,0
+EQNR.US,D,20071009,000000,17.9793,18.5223,17.9542,18.4836,1854020.818147,0
+EQNR.US,D,20071010,000000,18.4672,18.7841,18.4054,18.7367,2278614.0663678,0
+EQNR.US,D,20071011,000000,19.2372,19.4991,18.9358,19.0835,2885559.1242381,0
+EQNR.US,D,20071012,000000,19.4922,19.7212,19.3743,19.6845,2970432.4374539,0
+EQNR.US,D,20071015,000000,19.9367,20.1241,19.6903,19.9115,4126995.7780792,0
+EQNR.US,D,20071016,000000,20.0139,20.156,19.8759,20.0324,1878741.59256,0
+EQNR.US,D,20071017,000000,20.0275,20.0633,19.6198,19.7821,1465430.6975235,0
+EQNR.US,D,20071018,000000,19.5444,19.6709,19.4178,19.6198,1111018.8615004,0
+EQNR.US,D,20071019,000000,19.5444,19.5589,19.1357,19.1357,1178547.3680824,0
+EQNR.US,D,20071022,000000,18.528,18.6961,18.3475,18.6296,1279763.5321628,0
+EQNR.US,D,20071023,000000,19.1706,19.2246,18.8585,19.1898,1034855.7319587,0
+EQNR.US,D,20071024,000000,18.9358,18.9841,18.6054,18.9213,1301330.4230756,0
+EQNR.US,D,20071025,000000,19.5377,19.6662,19.3522,19.5696,1195803.1579847,0
+EQNR.US,D,20071026,000000,19.8401,20.0208,19.7821,19.8759,1269638.3964887,0
+EQNR.US,D,20071029,000000,20.2439,20.697,20.1627,20.5512,1898653.3933129,0
+EQNR.US,D,20071030,000000,19.8652,19.9115,19.6294,19.6527,2243440.036468,0
+EQNR.US,D,20071031,000000,19.4672,19.8652,19.3232,19.8333,2334370.6277419,0
+EQNR.US,D,20071101,000000,19.3232,19.4304,18.9213,18.9483,1933666.9860802,0
+EQNR.US,D,20071102,000000,19.3676,19.4613,19.0488,19.4546,1437391.4621649,0
+EQNR.US,D,20071105,000000,19.2304,19.3019,18.9918,19.1898,1093526.0386734,0
+EQNR.US,D,20071106,000000,19.7888,19.8458,19.5696,19.8458,1544441.3273966,0
+EQNR.US,D,20071107,000000,20.1946,20.2874,19.7434,19.756,1774563.0344598,0
+EQNR.US,D,20071108,000000,20.0874,20.1772,19.5985,19.9251,1652462.096049,0
+EQNR.US,D,20071109,000000,19.5589,19.6458,19.2304,19.4236,1140429.5755718,0
+EQNR.US,D,20071112,000000,18.7493,18.7908,18.329,18.36,1362669.1615801,0
+EQNR.US,D,20071113,000000,18.2788,18.4797,18.016,18.4585,2130261.4727771,0
+EQNR.US,D,20071114,000000,18.7193,18.7435,18.3648,18.4122,1025966.4797434,0
+EQNR.US,D,20071115,000000,18.1601,18.1793,17.6644,17.7503,1772028.1277673,0
+EQNR.US,D,20071116,000000,18.0208,18.0306,17.6644,17.9667,1984890.9396934,0
+EQNR.US,D,20071119,000000,17.7049,17.7049,17.2856,17.3456,1474752.6124572,0
+EQNR.US,D,20071120,000000,18.2614,18.7309,18.2614,18.6961,2643623.033758,0
+EQNR.US,D,20071121,000000,18.5541,18.6237,18.302,18.329,1411554.8733728,0
+EQNR.US,D,20071123,000000,18.6237,18.8411,18.5812,18.816,421113.31506424,0
+EQNR.US,D,20071126,000000,19.0913,19.155,18.6604,18.6836,1843658.6495482,0
+EQNR.US,D,20071127,000000,18.5618,18.6296,18.2614,18.5445,1799433.8952224,0
+EQNR.US,D,20071128,000000,18.7841,19.129,18.7126,19.0913,2131254.1128417,0
+EQNR.US,D,20071129,000000,18.7077,19.1483,18.702,19.0121,1336940.2209287,0
+EQNR.US,D,20071130,000000,19.1233,19.1706,18.6836,18.8101,1932776.8187647,0
+EQNR.US,D,20071203,000000,18.7754,18.9918,18.7126,18.9725,720520.05654,0
+EQNR.US,D,20071204,000000,18.901,18.9918,18.7792,18.9416,966247.63873714,0
+EQNR.US,D,20071205,000000,19.2749,19.4613,19.1648,19.2672,1151461.4398138,0
+EQNR.US,D,20071206,000000,19.2246,19.9251,19.2246,19.8825,957779.66337928,0
+EQNR.US,D,20071207,000000,17.6596,17.7735,17.3581,17.5784,6454682.9054074,0
+EQNR.US,D,20071210,000000,17.1793,17.4586,17.1466,17.2856,3791690.4519121,0
+EQNR.US,D,20071211,000000,17.4431,17.6228,17.0132,17.0316,2566589.4033879,0
+EQNR.US,D,20071212,000000,17.6644,17.844,17.503,17.7803,2155126.1230702,0
+EQNR.US,D,20071213,000000,17.6286,17.7803,17.3842,17.733,1485347.6736677,0
+EQNR.US,D,20071214,000000,17.3775,17.449,17.2788,17.2914,2634177.9445097,0
+EQNR.US,D,20071217,000000,16.9901,17.0016,16.7137,16.7852,2131765.4415091,0
+EQNR.US,D,20071218,000000,16.9707,16.9707,16.6219,16.8886,2326622.0317843,0
+EQNR.US,D,20071219,000000,16.6828,16.9968,16.6828,16.8982,2572632.1903502,0
+EQNR.US,D,20071220,000000,16.7649,16.8229,16.593,16.7533,2773010.9232162,0
+EQNR.US,D,20071221,000000,17.0132,17.135,16.9901,17.1059,1218029.3937577,0
+EQNR.US,D,20071224,000000,17.1697,17.3098,17.0798,17.3021,387442.21881794,0
+EQNR.US,D,20071226,000000,17.3021,17.4364,17.1793,17.4092,657834.68120117,0
+EQNR.US,D,20071227,000000,17.5861,17.7503,17.5455,17.6644,1071413.6615105,0
+EQNR.US,D,20071228,000000,18.1349,18.218,17.9726,18.0431,1374916.2077157,0
+EQNR.US,D,20071231,000000,18.1725,18.1725,17.7503,17.7609,1289674.4066345,0
+EQNR.US,D,20080102,000000,18.186,18.2614,18.0431,18.186,1690463.9597928,0
+EQNR.US,D,20080103,000000,18.3475,18.5996,18.3349,18.4836,1604549.3578337,0
+EQNR.US,D,20080104,000000,18.1966,18.2614,17.8122,17.8122,2111367.1539674,0
+EQNR.US,D,20080107,000000,17.9929,18.0102,17.4914,17.7127,2130016.1592263,0
+EQNR.US,D,20080108,000000,17.9601,18.1966,17.7996,17.8992,3384990.6018102,0
+EQNR.US,D,20080109,000000,17.4586,17.7542,17.4431,17.7445,3841897.9586605,0
+EQNR.US,D,20080110,000000,17.1291,17.4962,17.0566,17.4092,3792504.0234353,0
+EQNR.US,D,20080111,000000,17.1234,17.1397,16.6219,16.7582,3977970.3836107,0
+EQNR.US,D,20080114,000000,17.0316,17.0509,16.8277,16.9901,3883004.0221473,0
+EQNR.US,D,20080115,000000,16.8857,17.044,16.5727,16.6828,3523382.6371722,0
+EQNR.US,D,20080116,000000,16.106,16.2848,15.5448,15.7099,3482542.5888017,0
+EQNR.US,D,20080117,000000,15.6627,15.8075,14.9419,15.0008,5006973.7830093,0
+EQNR.US,D,20080118,000000,15.4548,15.6819,15.194,15.4587,3246947.3878266,0
+EQNR.US,D,20080122,000000,14.2665,15.2433,14.2308,15.1882,3027679.5115423,0
+EQNR.US,D,20080123,000000,13.9718,14.7429,13.7844,14.7254,6201507.9350303,0
+EQNR.US,D,20080124,000000,15.1148,15.6181,15.025,15.5448,4983619.3119179,0
+EQNR.US,D,20080125,000000,15.6432,15.6432,14.9002,15.0008,2620092.5993599,0
+EQNR.US,D,20080128,000000,15.081,15.3998,14.8443,15.368,2067758.2712146,0
+EQNR.US,D,20080129,000000,15.6693,15.7312,15.5051,15.6133,11553874.917064,0
+EQNR.US,D,20080130,000000,15.4414,15.8519,15.2607,15.4935,2344928.4261346,0
+EQNR.US,D,20080131,000000,14.8327,15.4229,14.794,15.2935,5774165.5189145,0
+EQNR.US,D,20080201,000000,15.4587,15.8229,15.4172,15.7564,8599822.5932921,0
+EQNR.US,D,20080204,000000,16.164,16.1795,15.905,15.9833,2601401.1558919,0
+EQNR.US,D,20080205,000000,15.6577,15.8326,15.4414,15.567,2930946.2714656,0
+EQNR.US,D,20080206,000000,15.4935,15.7051,15.3747,15.4297,1898904.9173334,0
+EQNR.US,D,20080207,000000,15.0665,15.3322,14.8617,15.2491,2425787.7058045,0
+EQNR.US,D,20080208,000000,14.9061,15.1631,14.8753,15.1322,2653931.3782866,0
+EQNR.US,D,20080211,000000,15.1322,15.2935,14.8685,15.2655,2168997.2070172,0
+EQNR.US,D,20080212,000000,15.5998,15.7438,15.3998,15.5292,2103603.0318358,0
+EQNR.US,D,20080213,000000,15.7244,16.0153,15.6219,16.0153,1451876.3475283,0
+EQNR.US,D,20080214,000000,16.4355,16.4625,16.2172,16.2771,2032721.9067251,0
+EQNR.US,D,20080215,000000,16.8277,16.8886,16.5408,16.7852,2983351.2493891,0
+EQNR.US,D,20080219,000000,17.4035,17.4092,17.1234,17.2538,2818403.2458348,0
+EQNR.US,D,20080220,000000,16.9659,17.388,16.9291,17.388,1903078.3529333,0
+EQNR.US,D,20080221,000000,17.3281,17.3503,16.8982,16.9901,1570648.4742106,0
+EQNR.US,D,20080222,000000,17.3717,17.4092,16.9901,17.4092,1873745.2697323,0
+EQNR.US,D,20080225,000000,17.3775,17.4092,17.1059,17.4035,1690168.9624848,0
+EQNR.US,D,20080226,000000,17.1234,17.503,17.0219,17.4092,1991804.2274841,0
+EQNR.US,D,20080227,000000,17.7542,18.016,17.7542,17.9223,2641252.704511,0
+EQNR.US,D,20080228,000000,18.076,18.3803,18.0306,18.36,2138832.9559624,0
+EQNR.US,D,20080229,000000,18.0488,18.0923,17.7542,17.7735,1809628.3811409,0
+EQNR.US,D,20080303,000000,17.7939,18.0266,17.5784,17.8624,2025902.8110574,0
+EQNR.US,D,20080304,000000,17.8992,17.9601,17.5253,17.8334,2414704.0876489,0
+EQNR.US,D,20080305,000000,17.8691,18.1097,17.7542,18.1097,2320674.4720232,0
+EQNR.US,D,20080306,000000,18.2122,18.272,17.8161,17.8382,2428634.1710575,0
+EQNR.US,D,20080307,000000,17.5861,17.8122,17.3456,17.4228,2874506.5584307,0
+EQNR.US,D,20080310,000000,17.4151,17.4287,16.8886,16.9659,3012470.0713873,0
+EQNR.US,D,20080311,000000,17.6933,17.8556,17.4092,17.8334,2266948.7342222,0
+EQNR.US,D,20080312,000000,18.0807,18.0807,17.7503,17.8807,2574023.3355502,0
+EQNR.US,D,20080313,000000,17.787,18.1532,17.6112,18.0431,2639632.8070125,0
+EQNR.US,D,20080314,000000,17.8161,17.8382,17.2788,17.4364,2671386.9382957,0
+EQNR.US,D,20080317,000000,17.0132,17.247,16.7495,17.1059,2713524.9748216,0
+EQNR.US,D,20080318,000000,17.0934,17.449,17.0876,17.4035,2139081.3747481,0
+EQNR.US,D,20080319,000000,17.0219,17.1156,16.394,16.394,3847764.7823162,0
+EQNR.US,D,20080320,000000,16.6413,16.9417,16.078,16.3708,2966246.5809148,0
+EQNR.US,D,20080324,000000,16.5997,16.8229,16.3987,16.6635,1774790.7516801,0
+EQNR.US,D,20080325,000000,16.8982,17.1291,16.8645,17.0692,1261757.3105121,0
+EQNR.US,D,20080326,000000,17.1523,17.388,17.1156,17.3155,1122054.8660556,0
+EQNR.US,D,20080327,000000,17.5919,17.5986,17.2606,17.3456,1547094.2330123,0
+EQNR.US,D,20080328,000000,17.5311,17.6518,17.2538,17.3842,2666458.9306343,0
+EQNR.US,D,20080331,000000,17.5204,17.5784,17.2538,17.388,973704.34262152,0
+EQNR.US,D,20080401,000000,17.2208,17.6702,17.2006,17.6644,2139336.0040034,0
+EQNR.US,D,20080402,000000,17.7407,17.9726,17.678,17.875,1498954.812655,0
+EQNR.US,D,20080403,000000,17.8807,17.9726,17.733,17.8286,2279967.9487499,0
+EQNR.US,D,20080404,000000,18.076,18.218,17.9493,18.0923,1403801.102024,0
+EQNR.US,D,20080407,000000,18.5174,18.7435,18.3734,18.4913,2640929.7600896,0
+EQNR.US,D,20080408,000000,18.5996,18.7792,18.528,18.7571,1670666.01765,0
+EQNR.US,D,20080409,000000,18.7841,18.816,18.587,18.6296,4725997.6452767,0
+EQNR.US,D,20080410,000000,19.0198,19.1706,18.8951,19.0865,2099284.6852776,0
+EQNR.US,D,20080411,000000,19.1416,19.1483,18.7686,18.8411,1754715.4085599,0
+EQNR.US,D,20080414,000000,18.9483,19.1483,18.9048,19.1416,1025761.5342451,0
+EQNR.US,D,20080415,000000,19.6662,19.7387,19.5145,19.7387,2789283.3887584,0
+EQNR.US,D,20080416,000000,20.0072,20.1308,19.8333,20.0633,3614409.4907256,0
+EQNR.US,D,20080417,000000,19.756,19.7618,19.4362,19.5812,5231918.0285471,0
+EQNR.US,D,20080418,000000,19.5077,19.7086,19.2922,19.6709,2096963.0047095,0
+EQNR.US,D,20080421,000000,20.2874,20.3976,20.0324,20.2216,2854243.866143,0
+EQNR.US,D,20080422,000000,20.6844,20.9578,20.5338,20.7134,5939527.5537781,0
+EQNR.US,D,20080423,000000,21.093,21.1472,20.897,21.0023,5546538.350491,0
+EQNR.US,D,20080424,000000,20.3714,20.3772,19.8652,19.9646,2384565.713551,0
+EQNR.US,D,20080425,000000,20.1308,20.2797,19.9696,20.1946,1349658.2276787,0
+EQNR.US,D,20080428,000000,20.7761,20.8767,20.6903,20.8101,2453078.5795713,0
+EQNR.US,D,20080429,000000,20.6129,21.0864,20.5984,20.6429,2630497.206168,0
+EQNR.US,D,20080430,000000,20.9743,21.2449,20.8574,21.0525,3597262.3840421,0
+EQNR.US,D,20080501,000000,20.9839,20.9839,20.295,20.725,2960162.3908214,0
+EQNR.US,D,20080502,000000,21.2013,21.6428,21.0864,21.5771,2658411.1970555,0
+EQNR.US,D,20080505,000000,21.4022,21.6466,21.3839,21.5771,1368905.5081797,0
+EQNR.US,D,20080506,000000,21.4912,21.9567,21.4912,21.9433,2107176.122037,0
+EQNR.US,D,20080507,000000,22.1365,22.3365,22.062,22.1548,2534196.6288097,0
+EQNR.US,D,20080508,000000,22.5538,22.6688,22.2514,22.6688,2275656.8477397,0
+EQNR.US,D,20080509,000000,22.2273,22.3094,21.9849,22.2138,1848858.8827957,0
+EQNR.US,D,20080512,000000,22.3597,22.4312,22.1703,22.3954,1437892.4400494,0
+EQNR.US,D,20080513,000000,22.1703,22.2061,21.8409,22.0746,1481906.0384075,0
+EQNR.US,D,20080514,000000,22.1703,22.3819,22.0002,22.0746,1607971.3266068,0
+EQNR.US,D,20080515,000000,23.293,23.3355,22.8186,23.205,3652846.0873444,0
+EQNR.US,D,20080516,000000,24.0967,24.2591,23.975,24.2591,2642450.2900737,0
+EQNR.US,D,20080519,000000,24.4697,24.6204,24.2697,24.4475,1860594.6002639,0
+EQNR.US,D,20080520,000000,24.7344,24.7876,24.4475,24.717,1970863.5589271,0
+EQNR.US,D,20080521,000000,24.4118,24.8019,24.2832,24.3314,2466054.3208115,0
+EQNR.US,D,20080522,000000,25.5981,25.6376,24.7876,24.9991,5229668.8034581,0
+EQNR.US,D,20080523,000000,25.0715,25.0715,24.4764,24.687,1978185.7026359,0
+EQNR.US,D,20080527,000000,23.4948,23.4948,23.1258,23.1258,3241475.9640714,0
+EQNR.US,D,20080528,000000,22.8186,23.2592,22.6746,23.1877,4294415.5485514,0
+EQNR.US,D,20080529,000000,22.8359,23.0524,22.5345,22.5538,2773506.7257093,0
+EQNR.US,D,20080530,000000,22.9325,23.3306,22.8572,23.1751,2505121.280099,0
+EQNR.US,D,20080602,000000,22.5181,23.0369,22.4814,22.7731,2059262.3487434,0
+EQNR.US,D,20080603,000000,22.4457,22.5297,22.1133,22.1239,2815612.6748087,0
+EQNR.US,D,20080604,000000,21.4448,21.6525,21.2197,21.2641,3394942.8794127,0
+EQNR.US,D,20080605,000000,21.5085,22.2959,21.4622,22.1491,3107275.9957183,0
+EQNR.US,D,20080606,000000,22.7345,23.0408,22.5819,22.7519,3529663.4921376,0
+EQNR.US,D,20080609,000000,23.2272,23.2272,22.6611,22.8843,1892269.0305201,0
+EQNR.US,D,20080610,000000,22.3365,22.4012,21.7327,21.9365,2159842.9747638,0
+EQNR.US,D,20080611,000000,22.3529,22.4872,22.0514,22.3481,2357261.3837667,0
+EQNR.US,D,20080612,000000,22.1733,22.5036,22.1027,22.3365,1752324.3777475,0
+EQNR.US,D,20080613,000000,21.8978,22.1906,21.8148,22.0912,1969730.1482172,0
+EQNR.US,D,20080616,000000,22.8089,22.9393,22.6109,22.7645,1604929.2315601,0
+EQNR.US,D,20080617,000000,22.7345,22.9209,22.72,22.7731,1134055.5635619,0
+EQNR.US,D,20080618,000000,22.6369,22.7345,22.3597,22.6611,1075692.6750944,0
+EQNR.US,D,20080619,000000,22.8359,22.8359,22.1491,22.2398,1056965.0038868,0
+EQNR.US,D,20080620,000000,22.2959,22.2959,21.9162,21.9636,1405185.001676,0
+EQNR.US,D,20080623,000000,21.6091,21.7703,21.3675,21.6796,2705282.6465275,0
+EQNR.US,D,20080624,000000,21.8409,21.8912,21.6254,21.7703,2287480.546861,0
+EQNR.US,D,20080625,000000,21.551,21.7645,21.0777,21.4766,4964351.3298514,0
+EQNR.US,D,20080626,000000,21.3945,21.4486,21.0167,21.2197,2387609.8787542,0
+EQNR.US,D,20080627,000000,21.4225,21.7799,21.3839,21.726,2870343.4736136,0
+EQNR.US,D,20080630,000000,22.1133,22.2583,21.9703,22.1239,1668528.5810147,0
+EQNR.US,D,20080701,000000,21.9703,22.0833,21.6022,21.8699,1939516.2134054,0
+EQNR.US,D,20080702,000000,21.9761,22.0418,21.3839,21.3839,1337372.8836471,0
+EQNR.US,D,20080703,000000,21.496,21.496,21.0091,21.2814,1261107.2813562,0
+EQNR.US,D,20080707,000000,21.1076,21.2013,20.5761,20.7897,2446309.1676607,0
+EQNR.US,D,20080708,000000,20.6313,20.6844,19.9646,20.3288,2951458.4176172,0
+EQNR.US,D,20080709,000000,20.2671,20.5646,19.9646,20.0487,2132009.7199816,0
+EQNR.US,D,20080710,000000,20.1627,20.4477,19.9367,20.4429,1683708.0038998,0
+EQNR.US,D,20080711,000000,20.5395,20.7588,20.3086,20.5897,2042064.5232243,0
+EQNR.US,D,20080714,000000,20.2391,20.2535,19.8574,20.0072,1974713.0150273,0
+EQNR.US,D,20080715,000000,19.9917,20.0951,19.3299,19.4487,2278972.2034505,0
+EQNR.US,D,20080716,000000,19.4034,19.414,18.7367,19.1107,2180712.2229199,0
+EQNR.US,D,20080717,000000,18.5812,18.816,18.2315,18.4315,3444308.8675245,0
+EQNR.US,D,20080718,000000,18.2788,18.5493,18.2082,18.472,2037637.4934473,0
+EQNR.US,D,20080721,000000,19.1648,19.2672,18.929,19.2672,1430615.8397847,0
+EQNR.US,D,20080722,000000,19.3019,19.3619,18.6111,18.6961,1532917.8009745,0
+EQNR.US,D,20080723,000000,18.5223,18.5223,17.9793,18.0488,1634414.4712673,0
+EQNR.US,D,20080724,000000,18.1475,18.2565,17.9049,18.0306,1939645.5981896,0
+EQNR.US,D,20080725,000000,18.2431,18.5928,18.1097,18.4315,1906083.185162,0
+EQNR.US,D,20080728,000000,18.7792,18.9416,18.5618,18.6372,1790804.4476538,0
+EQNR.US,D,20080729,000000,19.0865,19.0865,18.5117,18.7077,2234297.1900756,0
+EQNR.US,D,20080730,000000,18.6836,19.1174,18.5493,19.1174,5239337.4696136,0
+EQNR.US,D,20080731,000000,19.4749,19.9251,18.956,19.1648,3918879.8351168,0
+EQNR.US,D,20080801,000000,18.0266,18.3551,17.8556,17.8933,2826535.8558321,0
+EQNR.US,D,20080804,000000,18.4469,18.472,17.646,17.7407,2432351.1371387,0
+EQNR.US,D,20080805,000000,17.3155,17.4151,17.0798,17.2672,2559165.8220082,0
+EQNR.US,D,20080806,000000,17.3155,17.6344,17.3098,17.5861,1431065.0637556,0
+EQNR.US,D,20080807,000000,18.0208,18.0488,17.6702,17.7445,1587969.4740441,0
+EQNR.US,D,20080808,000000,17.044,17.2208,16.8645,17.1291,1951848.1359593,0
+EQNR.US,D,20080811,000000,17.2431,17.3649,16.9098,17.0219,4279677.0690109,0
+EQNR.US,D,20080812,000000,17.1697,17.247,16.9823,17.0364,1051666.4382031,0
+EQNR.US,D,20080813,000000,16.7698,17.0016,16.4808,16.8712,2753989.2897788,0
+EQNR.US,D,20080814,000000,17.0316,17.247,16.8055,16.9765,1395060.90108,0
+EQNR.US,D,20080815,000000,16.8393,16.8712,16.5553,16.7369,1271525.3441818,0
+EQNR.US,D,20080818,000000,17.3155,17.3842,16.9156,17.0219,1730977.9585071,0
+EQNR.US,D,20080819,000000,16.9553,17.247,16.8277,17.1881,1011166.9305847,0
+EQNR.US,D,20080820,000000,17.3503,17.5253,17.1397,17.5108,1716757.0181036,0
+EQNR.US,D,20080821,000000,18.3233,18.7493,18.272,18.6913,3051198.5600794,0
+EQNR.US,D,20080822,000000,18.2498,18.3687,17.9493,18.102,1424397.0895158,0
+EQNR.US,D,20080825,000000,18.1349,18.1793,17.8334,17.9185,916488.32088136,0
+EQNR.US,D,20080826,000000,17.7407,17.9301,17.6644,17.8055,1151080.5310091,0
+EQNR.US,D,20080827,000000,18.2372,18.4981,18.2372,18.4538,963129.9829765,0
+EQNR.US,D,20080828,000000,18.5493,18.6111,18.076,18.2122,2147049.4072999,0
+EQNR.US,D,20080829,000000,18.3803,18.4247,18.1301,18.1301,1340113.7709161,0
+EQNR.US,D,20080902,000000,16.5446,16.6219,16.3196,16.3437,2840509.4125281,0
+EQNR.US,D,20080903,000000,16.45,16.5553,16.1505,16.3824,2092388.9938175,0
+EQNR.US,D,20080904,000000,16.1176,16.2432,15.4548,15.6693,3993229.5075229,0
+EQNR.US,D,20080905,000000,15.2896,15.308,14.8617,15.1148,4418776.0628338,0
+EQNR.US,D,20080908,000000,15.4172,15.4172,14.9284,15.0665,2819802.671661,0
+EQNR.US,D,20080909,000000,14.2849,14.3796,13.6985,13.7091,4762076.3335878,0
+EQNR.US,D,20080910,000000,14.4598,14.6588,14.1323,14.5061,2886407.8884227,0
+EQNR.US,D,20080911,000000,14.3149,14.8559,14.1806,14.8376,3061401.326624,0
+EQNR.US,D,20080912,000000,14.9574,15.1766,14.9002,15.1534,1957910.5894089,0
+EQNR.US,D,20080915,000000,14.1555,14.4048,13.8907,13.9526,2689943.8215882,0
+EQNR.US,D,20080916,000000,13.2647,13.9207,13.2029,13.8754,4914371.5403233,0
+EQNR.US,D,20080917,000000,13.6946,13.9159,13.1092,13.4222,3899483.5033443,0
+EQNR.US,D,20080918,000000,14.4221,14.4453,13.7033,14.169,4894740.2457826,0
+EQNR.US,D,20080919,000000,15.3564,15.8162,14.9863,15.6925,3446247.5691314,0
+EQNR.US,D,20080922,000000,16.3572,16.6586,15.9302,16.1215,3235837.8927141,0
+EQNR.US,D,20080923,000000,16.1119,16.4413,15.3747,15.5167,3344226.1141538,0
+EQNR.US,D,20080924,000000,15.8229,15.8229,15.2713,15.3564,2212291.4259749,0
+EQNR.US,D,20080925,000000,15.2655,15.6886,15.2134,15.563,3199144.3679083,0
+EQNR.US,D,20080926,000000,15.0665,15.1187,14.5476,14.881,2615858.0941419,0
+EQNR.US,D,20080929,000000,13.8444,13.9718,12.7459,12.9334,5778380.3576453,0
+EQNR.US,D,20080930,000000,13.7091,14.1516,13.5169,14.0907,2663378.5376914,0
+EQNR.US,D,20081001,000000,13.8608,13.8608,13.3314,13.6512,1824270.5984019,0
+EQNR.US,D,20081002,000000,12.7517,12.855,12.1266,12.1324,3568366.1038728,0
+EQNR.US,D,20081003,000000,12.8058,13.4222,12.545,12.6145,3705921.7959895,0
+EQNR.US,D,20081006,000000,11.8359,12.0174,11.1102,11.9498,7449520.4411449,0
+EQNR.US,D,20081007,000000,12.3971,12.5546,11.0727,11.0727,4876191.6431163,0
+EQNR.US,D,20081008,000000,11.1866,11.9933,10.9943,11.4909,6688081.6702854,0
+EQNR.US,D,20081009,000000,11.7837,11.8976,10.6571,10.9092,7115320.578574,0
+EQNR.US,D,20081010,000000,10.4031,10.945,9.59444,10.6571,6341745.5149545,0
+EQNR.US,D,20081013,000000,10.9354,11.5353,10.5384,11.4137,7535493.0074873,0
+EQNR.US,D,20081014,000000,12.2058,12.2648,10.8118,11.2485,5983526.6610404,0
+EQNR.US,D,20081015,000000,10.6128,10.6128,9.56353,9.57126,3374933.7813022,0
+EQNR.US,D,20081016,000000,9.81081,10.3191,9.3191,10.2397,5928945.9485852,0
+EQNR.US,D,20081017,000000,9.62537,10.8976,9.58189,10.2263,4202980.874158,0
+EQNR.US,D,20081020,000000,10.5441,11.1624,10.4679,11.1548,4237982.0459862,0
+EQNR.US,D,20081021,000000,10.7528,10.8976,10.3789,10.4437,6347486.0590608,0
+EQNR.US,D,20081022,000000,10.2795,10.3529,9.46981,9.69781,4042536.4961731,0
+EQNR.US,D,20081023,000000,9.89107,10.8039,9.82925,10.7112,10324514.521443,0
+EQNR.US,D,20081024,000000,9.73356,10.3316,9.47465,9.80506,5239371.6271966,0
+EQNR.US,D,20081027,000000,9.493,9.83985,9.27563,9.30655,9325973.4756414,0
+EQNR.US,D,20081028,000000,10.2224,10.3848,9.67173,10.3848,9060189.1817331,0
+EQNR.US,D,20081029,000000,11.0465,11.1267,10.5624,10.7306,6875578.8540341,0
+EQNR.US,D,20081030,000000,11.5518,11.6638,10.9035,11.6203,3989012.5986356,0
+EQNR.US,D,20081031,000000,11.1479,12.2127,11.0271,11.8976,3100048.0441324,0
+EQNR.US,D,20081103,000000,11.8551,12.0958,11.7034,11.8426,2847344.03437,0
+EQNR.US,D,20081104,000000,12.4387,13.0348,12.4387,13.0251,3162640.2624267,0
+EQNR.US,D,20081105,000000,12.5487,12.7961,12.2648,12.2967,4261425.5338092,0
+EQNR.US,D,20081106,000000,11.4638,11.8484,10.949,11.0155,3060255.4949749,0
+EQNR.US,D,20081107,000000,11.5353,12.0001,11.286,11.7074,3381390.599574,0
+EQNR.US,D,20081110,000000,12.2261,12.2967,11.1866,11.4638,3443372.1216868,0
+EQNR.US,D,20081111,000000,11.119,11.1807,10.578,10.6852,3270555.4530951,0
+EQNR.US,D,20081112,000000,9.83404,9.87947,9.17805,9.20896,6420538.7783899,0
+EQNR.US,D,20081113,000000,9.57609,10.4533,8.96889,10.4533,5631791.5374332,0
+EQNR.US,D,20081114,000000,9.97416,10.3742,9.73356,9.80506,3826995.9367526,0
+EQNR.US,D,20081117,000000,9.56353,9.80506,9.28046,9.36451,3636922.4431806,0
+EQNR.US,D,20081118,000000,9.34036,9.57609,9.04299,9.42441,4151751.7451534,0
+EQNR.US,D,20081119,000000,9.28046,9.41958,8.66688,8.67055,4050744.6668842,0
+EQNR.US,D,20081120,000000,8.55075,8.66688,7.84124,7.91293,5879245.6301911,0
+EQNR.US,D,20081121,000000,8.71026,9.04299,8.36729,9.03053,6192238.8090886,0
+EQNR.US,D,20081124,000000,9.28626,9.84761,9.17061,9.60411,4538307.936969,0
+EQNR.US,D,20081125,000000,10.0301,10.0427,9.57126,9.82925,4665039.8155768,0
+EQNR.US,D,20081126,000000,9.9539,10.15,9.80018,10.1075,7851889.523749,0
+EQNR.US,D,20081128,000000,10.1123,10.1886,9.90366,10.0765,1318607.9496216,0
+EQNR.US,D,20081201,000000,9.51619,9.51619,8.79528,8.81074,4632718.4613995,0
+EQNR.US,D,20081202,000000,9.32394,9.50846,9.05728,9.38963,4825808.1730614,0
+EQNR.US,D,20081203,000000,8.91372,9.35871,8.82184,9.28626,5544385.3876815,0
+EQNR.US,D,20081204,000000,8.87826,9.04299,8.41916,8.63172,4626222.3101531,0
+EQNR.US,D,20081205,000000,8.05658,8.28788,7.61256,8.26189,5274471.1314607,0
+EQNR.US,D,20081208,000000,8.79528,9.25244,8.74021,9.12327,4554341.29943,0
+EQNR.US,D,20081209,000000,8.87826,9.27176,8.81074,9.00309,4829440.2627242,0
+EQNR.US,D,20081210,000000,9.14955,9.36451,8.98589,9.29399,3898023.0079,0
+EQNR.US,D,20081211,000000,9.65145,10.0572,9.52971,9.63695,6544964.5026037,0
+EQNR.US,D,20081212,000000,9.29399,9.43794,9.04781,9.28626,4216514.5225878,0
+EQNR.US,D,20081215,000000,9.61763,9.76352,9.35291,9.47465,4619127.8836647,0
+EQNR.US,D,20081216,000000,9.56353,9.83985,9.34036,9.80506,3251719.0986687,0
+EQNR.US,D,20081217,000000,9.9364,10.3258,9.91615,10.1364,7502847.6738103,0
+EQNR.US,D,20081218,000000,9.74612,9.81862,9.35871,9.45822,4692534.5997634,0
+EQNR.US,D,20081219,000000,9.25244,9.52971,9.25244,9.35291,5037056.2628805,0
+EQNR.US,D,20081222,000000,9.40218,9.46981,9.04781,9.18385,2756798.4922139,0
+EQNR.US,D,20081223,000000,9.22056,9.25921,8.90058,8.96126,3019377.1487082,0
+EQNR.US,D,20081224,000000,9.11187,9.11187,8.83363,9.01825,1600541.5347575,0
+EQNR.US,D,20081226,000000,9.05728,9.19157,8.8657,9.16491,1511936.7643648,0
+EQNR.US,D,20081229,000000,9.67173,9.67173,9.39639,9.5017,2171236.0813234,0
+EQNR.US,D,20081230,000000,9.6785,9.72777,9.5529,9.72777,2519581.3235838,0
+EQNR.US,D,20081231,000000,9.46981,9.96728,9.46981,9.8602,3171700.3025571,0
+EQNR.US,D,20090102,000000,9.99442,10.2765,9.97416,10.1944,2463358.9769865,0
+EQNR.US,D,20090105,000000,10.4079,10.778,10.3606,10.6571,3886050.2575071,0
+EQNR.US,D,20090106,000000,11.1324,11.1972,10.8843,11.0359,5359029.7808813,0
+EQNR.US,D,20090107,000000,10.8774,10.8774,10.3364,10.4138,3691461.7525046,0
+EQNR.US,D,20090108,000000,10.3065,10.4611,10.2021,10.4397,3536364.5888821,0
+EQNR.US,D,20090109,000000,10.5692,10.6031,9.95961,10.0099,4562222.3854066,0
+EQNR.US,D,20090112,000000,9.96728,10.0099,9.71038,9.80506,3223573.250248,0
+EQNR.US,D,20090113,000000,9.48817,9.83404,9.43794,9.68526,4393718.887982,0
+EQNR.US,D,20090114,000000,9.42441,9.42441,9.17061,9.30655,3748233.7256653,0
+EQNR.US,D,20090115,000000,9.73356,10.1432,9.48237,10.1075,6130414.6188736,0
+EQNR.US,D,20090116,000000,10.4138,10.5384,10.1567,10.4679,5820106.4330183,0
+EQNR.US,D,20090120,000000,10.2079,10.2795,9.78673,9.83404,3783499.8775316,0
+EQNR.US,D,20090121,000000,10.2331,10.8291,10.178,10.8291,5767812.20847,0
+EQNR.US,D,20090122,000000,10.2795,10.3963,9.91615,10.1944,5701704.864358,0
+EQNR.US,D,20090123,000000,9.82925,10.5896,9.77991,10.4679,4755206.5190847,0
+EQNR.US,D,20090126,000000,10.3191,10.8039,10.3191,10.5441,3389938.275959,0
+EQNR.US,D,20090127,000000,10.6794,10.7982,10.5557,10.7393,2280174.9644047,0
+EQNR.US,D,20090128,000000,10.945,11.0958,10.8243,10.9731,2733985.3670596,0
+EQNR.US,D,20090129,000000,10.5896,10.6205,10.2543,10.2601,2428516.1721342,0
+EQNR.US,D,20090130,000000,10.4031,10.4397,10.1567,10.1944,3185865.3487339,0
+EQNR.US,D,20090202,000000,9.65145,9.91615,9.65145,9.81862,2940281.6424168,0
+EQNR.US,D,20090203,000000,9.97416,10.2397,9.87947,10.178,3312204.9326758,0
+EQNR.US,D,20090204,000000,10.0765,10.3316,10.0224,10.1316,3451968.4467505,0
+EQNR.US,D,20090205,000000,10.0921,10.2843,9.9364,10.2157,3575008.2011556,0
+EQNR.US,D,20090206,000000,10.0639,10.635,10.0639,10.5228,3707079.0134995,0
+EQNR.US,D,20090209,000000,10.8929,11.1016,10.7692,10.8359,2340093.5755176,0
+EQNR.US,D,20090210,000000,11.0059,11.1364,10.346,10.4397,4111311.2369966,0
+EQNR.US,D,20090211,000000,10.8407,10.8929,10.4679,10.6155,3843841.8356585,0
+EQNR.US,D,20090212,000000,10.2263,10.4727,10.1364,10.4727,3381688.7021169,0
+EQNR.US,D,20090213,000000,10.6639,10.8976,10.6281,10.7354,3149728.6960394,0
+EQNR.US,D,20090217,000000,10.1238,10.1238,9.8602,9.87947,3874045.4196877,0
+EQNR.US,D,20090218,000000,9.97416,9.97416,9.73356,9.80506,3216508.8410294,0
+EQNR.US,D,20090219,000000,10.3007,10.3007,10.0041,10.0921,7900659.306775,0
+EQNR.US,D,20090220,000000,9.5529,9.87259,9.5529,9.76829,7950294.415238,0
+EQNR.US,D,20090223,000000,10.0041,10.0157,9.46595,9.47465,4547023.2960344,0
+EQNR.US,D,20090224,000000,9.63116,9.98085,9.5529,9.9539,3333484.0718283,0
+EQNR.US,D,20090225,000000,9.90366,9.97416,9.63116,9.79346,3329389.3021773,0
+EQNR.US,D,20090226,000000,10.0639,10.346,9.9539,10.0698,3779681.4737795,0
+EQNR.US,D,20090227,000000,9.80018,10.1238,9.72777,9.8602,4283994.3804908,0
+EQNR.US,D,20090302,000000,9.4988,9.5529,9.08221,9.12327,4532340.7107207,0
+EQNR.US,D,20090303,000000,9.28046,9.30655,8.75692,8.94358,4007808.5850092,0
+EQNR.US,D,20090304,000000,9.43794,9.91615,9.34036,9.77414,3666354.8938956,0
+EQNR.US,D,20090305,000000,9.42441,9.493,9.22636,9.33456,3855523.7290565,0
+EQNR.US,D,20090306,000000,9.76829,9.88419,9.37707,9.63695,3558272.0205469,0
+EQNR.US,D,20090309,000000,9.40218,9.94899,9.3848,9.6785,3319032.3089698,0
+EQNR.US,D,20090310,000000,10.0301,10.3606,10.0157,10.178,3657798.9368845,0
+EQNR.US,D,20090311,000000,10.15,10.2079,9.76829,9.94319,3024632.2411042,0
+EQNR.US,D,20090312,000000,9.78673,10.1645,9.70458,10.1316,3558400.3702528,0
+EQNR.US,D,20090313,000000,10.1944,10.1944,9.98675,10.1238,2099357.1407568,0
+EQNR.US,D,20090316,000000,10.1316,10.3364,9.97416,10.0301,2018052.777429,0
+EQNR.US,D,20090317,000000,10.1944,10.5055,10.1238,10.5055,1919022.6986627,0
+EQNR.US,D,20090318,000000,10.292,10.5557,10.0041,10.4861,2392905.3392029,0
+EQNR.US,D,20090319,000000,11.3122,11.3797,11.1016,11.1412,4152129.5487234,0
+EQNR.US,D,20090320,000000,11.319,11.319,10.9286,10.949,2334007.3152678,0
+EQNR.US,D,20090323,000000,11.3654,11.8918,11.319,11.8918,3197327.8055377,0
+EQNR.US,D,20090324,000000,11.3363,11.5518,11.2407,11.2707,2777682.2314658,0
+EQNR.US,D,20090325,000000,11.1972,11.4591,11.1102,11.3286,3155855.3243419,0
+EQNR.US,D,20090326,000000,11.5238,11.6155,11.3943,11.4784,2924706.8196311,0
+EQNR.US,D,20090327,000000,10.949,11.0427,10.7818,10.8475,2185110.2705052,0
+EQNR.US,D,20090330,000000,10.4205,10.4205,10.1316,10.292,1938658.1335164,0
+EQNR.US,D,20090331,000000,10.5307,10.5692,10.3258,10.3258,2229876.3707682,0
+EQNR.US,D,20090401,000000,10.3132,10.6495,10.2707,10.5963,1979546.8305658,0
+EQNR.US,D,20090402,000000,11.119,11.4735,11.1102,11.2813,3644312.9020553,0
+EQNR.US,D,20090403,000000,11.1691,11.2513,10.8976,11.1548,1972401.6852419,0
+EQNR.US,D,20090406,000000,10.9876,11.1151,10.7886,11.0727,1788359.5927711,0
+EQNR.US,D,20090407,000000,10.6031,10.6031,10.4291,10.4861,2193439.5453744,0
+EQNR.US,D,20090408,000000,10.2843,10.4611,10.0765,10.3664,3049424.4359181,0
+EQNR.US,D,20090409,000000,10.6205,10.7982,10.5441,10.7528,3103452.4165749,0
+EQNR.US,D,20090413,000000,10.292,10.8291,10.292,10.7886,2205506.4878901,0
+EQNR.US,D,20090414,000000,10.4205,10.549,10.3258,10.3258,4197553.9587685,0
+EQNR.US,D,20090415,000000,10.3789,10.5006,10.2157,10.4079,5924325.3591711,0
+EQNR.US,D,20090416,000000,10.5896,10.7644,10.5055,10.6745,2636651.781584,0
+EQNR.US,D,20090417,000000,10.8407,10.8475,10.6707,10.7306,1942891.6036562,0
+EQNR.US,D,20090420,000000,10.434,10.4533,10.0639,10.0698,2209847.6061705,0
+EQNR.US,D,20090421,000000,10.1238,10.3963,10.0843,10.3664,2898623.88221,0
+EQNR.US,D,20090422,000000,10.3606,10.5228,10.2843,10.2843,2141535.5453353,0
+EQNR.US,D,20090423,000000,10.4138,10.578,10.3364,10.5557,2243518.7024168,0
+EQNR.US,D,20090424,000000,10.9218,11.0727,10.8591,11.003,2616483.2814193,0
+EQNR.US,D,20090427,000000,10.4611,10.6794,10.3905,10.4727,2794484.6570842,0
+EQNR.US,D,20090428,000000,10.5692,10.7923,10.5384,10.7268,1701875.6977613,0
+EQNR.US,D,20090429,000000,10.9035,11.1972,10.8591,11.0823,2145341.528148,0
+EQNR.US,D,20090430,000000,11.1972,11.2581,10.9392,11.0098,2258106.0605292,0
+EQNR.US,D,20090501,000000,11.0205,11.3721,11.0205,11.3721,1949529.560626,0
+EQNR.US,D,20090504,000000,11.6203,12.0676,11.6087,12.0484,1971302.4321152,0
+EQNR.US,D,20090505,000000,12.0783,12.1266,11.8097,11.9266,1548241.0997396,0
+EQNR.US,D,20090506,000000,12.2058,12.2782,11.9605,12.2127,3123602.2853308,0
+EQNR.US,D,20090507,000000,12.8116,12.8318,12.2851,12.402,4399450.1163839,0
+EQNR.US,D,20090508,000000,12.8387,13.2464,12.7411,13.1334,2666955.7682057,0
+EQNR.US,D,20090511,000000,12.7295,12.8058,12.5653,12.5885,1883859.0195456,0
+EQNR.US,D,20090512,000000,12.9034,12.9034,12.5653,12.8261,3713687.9882777,0
+EQNR.US,D,20090513,000000,12.5885,12.6145,12.1865,12.2261,3960051.108535,0
+EQNR.US,D,20090514,000000,12.0744,12.2967,11.9672,12.1623,1928094.1246542,0
+EQNR.US,D,20090515,000000,11.9083,12.0484,11.6909,11.7508,2112598.8971133,0
+EQNR.US,D,20090518,000000,12.2503,12.545,12.2329,12.545,2762887.8576985,0
+EQNR.US,D,20090519,000000,12.517,12.77,12.4203,12.6628,3366110.7740964,0
+EQNR.US,D,20090520,000000,12.2967,12.5363,12.1729,12.1865,2673269.7456758,0
+EQNR.US,D,20090521,000000,12.1981,12.1981,11.8097,11.973,2864098.8463878,0
+EQNR.US,D,20090522,000000,12.0435,12.0958,11.9266,11.973,3042672.6203382,0
+EQNR.US,D,20090526,000000,11.7074,12.2445,11.6976,12.2329,3813977.7573033,0
+EQNR.US,D,20090527,000000,12.0484,12.0958,11.7953,11.8097,1970438.1417565,0
+EQNR.US,D,20090528,000000,12.0619,12.3198,11.8359,12.2377,2043269.3543351,0
+EQNR.US,D,20090529,000000,12.6976,12.7411,12.5247,12.6716,2883281.9520359,0
+EQNR.US,D,20090601,000000,12.9334,13.3555,12.8928,13.2792,3522408.6285166,0
+EQNR.US,D,20090602,000000,13.1893,13.2889,13.0898,13.2212,2662925.1734075,0
+EQNR.US,D,20090603,000000,12.8725,12.9034,12.3198,12.4898,3341263.7201342,0
+EQNR.US,D,20090604,000000,12.8387,13.0348,12.7295,12.9255,2028361.1219576,0
+EQNR.US,D,20090605,000000,13.1951,13.1951,12.8521,12.9865,3152090.7446602,0
+EQNR.US,D,20090608,000000,12.6976,12.7227,12.4271,12.6434,2177739.4781176,0
+EQNR.US,D,20090609,000000,12.8725,12.885,12.7227,12.8444,2003967.4322794,0
+EQNR.US,D,20090610,000000,13.1835,13.199,12.7584,12.9594,1970837.6819702,0
+EQNR.US,D,20090611,000000,13.1381,13.4937,13.1092,13.3208,1859520.1890158,0
+EQNR.US,D,20090612,000000,13.1777,13.2531,13.0348,13.2289,2910594.5624463,0
+EQNR.US,D,20090615,000000,12.8521,12.8782,12.4271,12.5779,2051438.1920717,0
+EQNR.US,D,20090616,000000,12.9865,12.9865,12.6484,12.6716,3060886.892722,0
+EQNR.US,D,20090617,000000,12.5363,12.7643,12.3121,12.6773,3132401.4857362,0
+EQNR.US,D,20090618,000000,12.572,12.7411,12.4454,12.5247,1716616.2474584,0
+EQNR.US,D,20090619,000000,12.6938,12.7961,12.5779,12.6271,1321782.5346873,0
+EQNR.US,D,20090622,000000,12.0001,12.0107,11.3982,11.4039,3847473.9253213,0
+EQNR.US,D,20090623,000000,11.4542,11.5711,11.2581,11.4784,2998020.3786853,0
+EQNR.US,D,20090624,000000,11.6253,11.6744,11.3412,11.4542,2710530.4933755,0
+EQNR.US,D,20090625,000000,11.4137,11.5895,11.2707,11.5353,3893634.2760191,0
+EQNR.US,D,20090626,000000,11.8097,11.8764,11.6744,11.7565,1910232.8139617,0
+EQNR.US,D,20090629,000000,12.0223,12.088,11.9266,11.9556,1183529.1998141,0
+EQNR.US,D,20090630,000000,12.0435,12.1015,11.7644,11.914,1844738.2361878,0
+EQNR.US,D,20090701,000000,12.1904,12.3595,12.0958,12.1266,1626965.0129308,0
+EQNR.US,D,20090702,000000,12.0001,12.0001,11.8194,11.8764,1442655.8702655,0
+EQNR.US,D,20090706,000000,11.2291,11.3054,11.1102,11.2996,1595664.2459315,0
+EQNR.US,D,20090707,000000,11.3885,11.3982,11.1324,11.1624,1261949.835071,0
+EQNR.US,D,20090708,000000,11.1102,11.2175,10.8843,11.0059,3796473.5486152,0
+EQNR.US,D,20090709,000000,11.2707,11.3605,11.1102,11.2485,2594939.1622287,0
+EQNR.US,D,20090710,000000,11.003,11.1479,10.9392,11.1267,1428845.8559364,0
+EQNR.US,D,20090713,000000,11.1016,11.3286,10.9035,11.3122,1354958.8635188,0
+EQNR.US,D,20090714,000000,11.4262,11.518,11.3469,11.4542,1622467.5978311,0
+EQNR.US,D,20090715,000000,11.7691,11.914,11.7565,11.887,1412879.7735634,0
+EQNR.US,D,20090716,000000,11.9333,12.0484,11.8426,11.9895,1360930.2300802,0
+EQNR.US,D,20090717,000000,11.9083,12.0676,11.9015,11.973,1008704.4793714,0
+EQNR.US,D,20090720,000000,12.3064,12.3595,12.2261,12.3382,1796375.2389233,0
+EQNR.US,D,20090721,000000,12.4948,12.5024,12.258,12.4271,1962729.9138517,0
+EQNR.US,D,20090722,000000,12.3314,12.5816,12.3034,12.3971,1386768.8890288,0
+EQNR.US,D,20090723,000000,12.4097,12.77,12.3971,12.6716,1611341.5414663,0
+EQNR.US,D,20090724,000000,12.6145,12.6822,12.4744,12.6628,846741.64155874,0
+EQNR.US,D,20090727,000000,12.7459,12.8387,12.6097,12.77,1160900.3185925,0
+EQNR.US,D,20090728,000000,12.6193,12.6822,12.3836,12.5653,1014622.0218626,0
+EQNR.US,D,20090729,000000,12.3779,12.3971,12.1266,12.2445,978935.62821723,0
+EQNR.US,D,20090730,000000,12.5247,12.6628,12.4454,12.5594,921637.83529346,0
+EQNR.US,D,20090731,000000,12.6484,13.0184,12.6387,12.9255,1672999.0840791,0
+EQNR.US,D,20090803,000000,13.2464,13.4579,13.2029,13.3033,2090958.5156433,0
+EQNR.US,D,20090804,000000,13.2029,13.4396,13.1381,13.3255,1674736.9805009,0
+EQNR.US,D,20090805,000000,13.3391,13.3439,13.0782,13.2464,1457257.7194737,0
+EQNR.US,D,20090806,000000,13.259,13.2792,12.9255,13.0348,2346732.5675658,0
+EQNR.US,D,20090807,000000,13.1893,13.2396,13.0782,13.084,1345008.6560728,0
+EQNR.US,D,20090810,000000,12.8116,12.855,12.7295,12.7885,2309464.574318,0
+EQNR.US,D,20090811,000000,12.6484,12.6976,12.5082,12.6628,1752373.0264263,0
+EQNR.US,D,20090812,000000,12.8725,13.2464,12.855,13.1381,2046492.5880796,0
+EQNR.US,D,20090813,000000,13.199,13.259,13.084,13.2464,1230337.5095112,0
+EQNR.US,D,20090814,000000,13.2338,13.2338,13.0135,13.0966,1638115.9111743,0
+EQNR.US,D,20090817,000000,12.545,12.5816,12.4203,12.5295,1873309.5017791,0
+EQNR.US,D,20090818,000000,12.6145,12.8676,12.5961,12.855,1809973.0622061,0
+EQNR.US,D,20090819,000000,12.655,13.1208,12.6434,13.0474,1605885.6438851,0
+EQNR.US,D,20090820,000000,13.1159,13.2647,13.1092,13.2338,1007166.3530565,0
+EQNR.US,D,20090821,000000,13.5304,13.627,13.4116,13.5361,1165629.5912254,0
+EQNR.US,D,20090824,000000,13.7844,13.8907,13.6811,13.7642,1539093.0779559,0
+EQNR.US,D,20090825,000000,13.855,13.9671,13.5613,13.6396,1357312.6315133,0
+EQNR.US,D,20090826,000000,13.4531,13.5245,13.2956,13.4753,1315618.643567,0
+EQNR.US,D,20090827,000000,13.4048,13.4879,13.1381,13.427,1230092.1959604,0
+EQNR.US,D,20090828,000000,13.6348,13.6811,13.4474,13.5129,1145130.9010914,0
+EQNR.US,D,20090831,000000,13.2145,13.3314,13.0782,13.1613,931041.52141081,0
+EQNR.US,D,20090901,000000,12.9759,13.2096,12.7961,12.8521,1473797.2352106,0
+EQNR.US,D,20090902,000000,12.7961,12.8985,12.7343,12.77,1508578.9704446,0
+EQNR.US,D,20090903,000000,12.8985,12.9034,12.7063,12.8116,1494435.6609116,0
+EQNR.US,D,20090904,000000,12.8184,13.0415,12.7411,12.9932,906903.49606609,0
+EQNR.US,D,20090908,000000,13.5169,13.5613,13.371,13.427,1312957.457325,0
+EQNR.US,D,20090909,000000,13.5844,13.6695,13.4579,13.5361,1023231.802944,0
+EQNR.US,D,20090910,000000,13.4163,13.5738,13.3439,13.5535,1830107.4047878,0
+EQNR.US,D,20090911,000000,13.6763,13.7275,13.4163,13.4879,1108387.6925285,0
+EQNR.US,D,20090914,000000,13.2338,13.4531,13.2338,13.4348,1377524.6049656,0
+EQNR.US,D,20090915,000000,13.6444,13.8386,13.5304,13.7884,1690183.4535806,0
+EQNR.US,D,20090916,000000,13.8492,13.995,13.7275,13.9815,1635392.620236,0
+EQNR.US,D,20090917,000000,13.8675,14.0308,13.7477,13.855,1906791.1787014,0
+EQNR.US,D,20090918,000000,13.8608,13.8608,13.6811,13.8222,1380251.0011388,0
+EQNR.US,D,20090921,000000,13.3923,13.5613,13.3758,13.5429,1189947.7201898,0
+EQNR.US,D,20090922,000000,13.94,14.0182,13.8444,13.9593,1103925.4700902,0
+EQNR.US,D,20090923,000000,13.9593,13.9883,13.6763,13.7033,1993513.1417141,0
+EQNR.US,D,20090924,000000,13.8754,13.8791,13.4116,13.5429,1926194.7560218,0
+EQNR.US,D,20090925,000000,13.4937,13.6154,13.3314,13.4695,3831888.7517529,0
+EQNR.US,D,20090928,000000,13.4396,13.6811,13.4396,13.6086,1220135.7780448,0
+EQNR.US,D,20090929,000000,13.5613,13.6029,13.371,13.5004,1316810.01866,0
+EQNR.US,D,20090930,000000,13.6763,13.6985,13.3923,13.5844,2091402.5642228,0
+EQNR.US,D,20091001,000000,13.427,13.4396,13.0706,13.0706,1799223.7743328,0
+EQNR.US,D,20091002,000000,12.9149,13.2029,12.8782,13.0966,1736908.957016,0
+EQNR.US,D,20091005,000000,13.0251,13.4753,13.0077,13.4531,1857336.173858,0
+EQNR.US,D,20091006,000000,13.5169,13.8675,13.5169,13.828,1847204.8277142,0
+EQNR.US,D,20091007,000000,13.6811,13.6985,13.5072,13.6348,1606601.9180507,0
+EQNR.US,D,20091008,000000,13.796,14.0714,13.741,13.995,1642508.7833682,0
+EQNR.US,D,20091009,000000,14.1255,14.2366,14.0433,14.1622,1066889.3343757,0
+EQNR.US,D,20091012,000000,14.3748,14.4529,14.2849,14.3439,989921.94901522,0
+EQNR.US,D,20091013,000000,14.4675,14.4877,14.2539,14.4317,1663411.1540291,0
+EQNR.US,D,20091014,000000,14.8376,14.8859,14.7429,14.881,2457150.5775003,0
+EQNR.US,D,20091015,000000,14.7496,14.9922,14.736,14.9766,3744709.2841431,0
+EQNR.US,D,20091016,000000,14.9197,15.0375,14.7128,14.8617,2500007.9934265,0
+EQNR.US,D,20091019,000000,15.0733,15.3882,15.0453,15.337,1922954.9610248,0
+EQNR.US,D,20091020,000000,15.5448,15.5448,15.0491,15.2307,2428303.9810881,0
+EQNR.US,D,20091021,000000,15.0665,15.5216,15.0307,15.2191,2686308.6266906,0
+EQNR.US,D,20091022,000000,15.1534,15.337,14.9728,15.3322,1684335.2613337,0
+EQNR.US,D,20091023,000000,15.3274,15.3322,14.9197,15.0172,1868235.5480811,0
+EQNR.US,D,20091026,000000,15.1708,15.308,14.6134,14.6829,1983531.8819199,0
+EQNR.US,D,20091027,000000,14.9476,15.0926,14.7429,14.794,1884090.8770788,0
+EQNR.US,D,20091028,000000,14.7699,14.8191,14.2173,14.2781,2959623.1150409,0
+EQNR.US,D,20091029,000000,14.6655,14.965,14.566,14.9244,1392606.7304929,0
+EQNR.US,D,20091030,000000,14.7042,14.766,14.0791,14.2598,3247826.1692812,0
+EQNR.US,D,20091102,000000,14.2124,14.5718,14.1023,14.2781,2253050.7382401,0
+EQNR.US,D,20091103,000000,13.9815,14.3661,13.9468,14.3439,2356024.4652295,0
+EQNR.US,D,20091104,000000,14.6404,14.766,14.4453,14.5129,2563808.1480662,0
+EQNR.US,D,20091105,000000,14.6655,14.7882,14.6201,14.766,1575761.7608831,0
+EQNR.US,D,20091106,000000,14.6655,14.8376,14.5254,14.6588,1777596.8488802,0
+EQNR.US,D,20091109,000000,15.1631,15.3148,15.138,15.308,2164729.5792943,0
+EQNR.US,D,20091110,000000,15.1051,15.2433,14.9863,15.1998,1524443.615147,0
+EQNR.US,D,20091111,000000,15.5119,15.5448,15.2249,15.3322,1549203.7225343,0
+EQNR.US,D,20091112,000000,15.194,15.337,14.9419,14.9922,1268403.548108,0
+EQNR.US,D,20091113,000000,15.0665,15.3216,14.9766,15.2655,1097590.7910546,0
+EQNR.US,D,20091116,000000,15.6886,15.9003,15.652,15.7949,2031878.317932,0
+EQNR.US,D,20091117,000000,15.6983,15.7949,15.5448,15.7853,926159.05719336,0
+EQNR.US,D,20091118,000000,15.8858,15.8916,15.593,15.7099,1085034.2565153,0
+EQNR.US,D,20091119,000000,15.3747,15.3824,15.1815,15.3438,1340123.0866205,0
+EQNR.US,D,20091120,000000,15.1998,15.3882,15.138,15.337,1419481.5027936,0
+EQNR.US,D,20091123,000000,15.7176,15.909,15.6432,15.7099,1995671.2799149,0
+EQNR.US,D,20091124,000000,15.8326,15.8326,15.563,15.7564,1509797.2575728,0
+EQNR.US,D,20091125,000000,15.7176,15.9176,15.6133,15.9176,1238004.3342853,0
+EQNR.US,D,20091127,000000,14.8008,15.2713,14.7699,15.1583,1486079.4740073,0
+EQNR.US,D,20091130,000000,14.8327,15.0065,14.6521,14.8753,2267164.0305031,0
+EQNR.US,D,20091201,000000,15.1708,15.3496,15.0665,15.2935,1581098.6244628,0
+EQNR.US,D,20091202,000000,15.4056,15.4886,15.2249,15.3322,1224457.2298379,0
+EQNR.US,D,20091203,000000,15.1998,15.2549,14.9197,15.0065,4244160.4282025,0
+EQNR.US,D,20091204,000000,15.2713,15.3496,14.9574,15.0665,1824753.9799558,0
+EQNR.US,D,20091207,000000,14.8926,15.0665,14.8191,14.8376,3631921.9800398,0
+EQNR.US,D,20091208,000000,14.7313,14.794,14.5834,14.6404,1547881.9275787,0
+EQNR.US,D,20091209,000000,14.6201,14.6472,14.4048,14.6028,1435443.4448536,0
+EQNR.US,D,20091210,000000,14.8376,14.8685,14.6945,14.8376,1553016.9508949,0
+EQNR.US,D,20091211,000000,14.7187,14.7592,14.538,14.6028,2035963.7718786,0
+EQNR.US,D,20091214,000000,14.8191,14.881,14.736,14.8617,1121264.0662544,0
+EQNR.US,D,20091215,000000,14.7882,14.965,14.7756,14.8753,1085654.2684013,0
+EQNR.US,D,20091216,000000,15.0172,15.2191,14.9834,15.025,1341237.8659214,0
+EQNR.US,D,20091217,000000,14.766,14.7882,14.5254,14.5718,1502744.2342153,0
+EQNR.US,D,20091218,000000,14.7313,14.7882,14.5313,14.6404,1771238.3630444,0
+EQNR.US,D,20091221,000000,14.8753,14.9244,14.7756,14.8191,1226643.315152,0
+EQNR.US,D,20091222,000000,14.881,14.9476,14.7592,14.9351,766682.47739437,0
+EQNR.US,D,20091223,000000,14.9766,15.1534,14.9476,15.138,700979.84888744,0
+EQNR.US,D,20091224,000000,15.1254,15.2607,15.1254,15.2375,324684.38799993,0
+EQNR.US,D,20091228,000000,15.2307,15.2375,15.081,15.1322,1181422.8155269,0
+EQNR.US,D,20091229,000000,15.2607,15.2607,15.1322,15.1322,705342.70381145,0
+EQNR.US,D,20091230,000000,15.081,15.138,14.9728,15.0733,712544.77844046,0
+EQNR.US,D,20091231,000000,15.0453,15.1998,15.0008,15.0114,451538.40584395,0
+EQNR.US,D,20100104,000000,15.537,15.6269,15.5167,15.6075,1750375.3253579,0
+EQNR.US,D,20100105,000000,15.6577,15.6627,15.4993,15.6075,1184136.7907608,0
+EQNR.US,D,20100106,000000,15.5863,15.7601,15.5505,15.7438,1343319.40833,0
+EQNR.US,D,20100107,000000,15.6925,15.6925,15.5292,15.6577,1934353.2429757,0
+EQNR.US,D,20100108,000000,15.652,15.7795,15.5863,15.766,1137511.6899181,0
+EQNR.US,D,20100111,000000,16.0732,16.078,15.8858,15.9544,1939600.0547455,0
+EQNR.US,D,20100112,000000,15.6219,15.7312,15.4993,15.5998,1146321.2411062,0
+EQNR.US,D,20100113,000000,15.6181,15.6577,15.4587,15.6269,1031337.500906,0
+EQNR.US,D,20100114,000000,15.6432,15.7911,15.5747,15.7601,793215.67386464,0
+EQNR.US,D,20100115,000000,15.6375,15.6627,15.4935,15.6219,1200856.4101173,0
+EQNR.US,D,20100119,000000,15.0985,15.3631,15.0878,15.337,2156619.7410193,0
+EQNR.US,D,20100120,000000,14.9574,14.9574,14.7042,14.8559,2679619.9508854,0
+EQNR.US,D,20100121,000000,14.7429,14.7882,14.3149,14.3854,2572204.7030232,0
+EQNR.US,D,20100122,000000,14.2423,14.3081,13.9671,13.9671,2882917.6044835,0
+EQNR.US,D,20100125,000000,14.1767,14.2472,13.9593,14.0182,1650027.591949,0
+EQNR.US,D,20100126,000000,13.7844,13.9883,13.7033,13.8038,1897087.3198846,0
+EQNR.US,D,20100127,000000,13.8791,13.9526,13.6512,13.855,2599901.3274732,0
+EQNR.US,D,20100128,000000,14.0569,14.0791,13.6444,13.7844,2621875.0041473,0
+EQNR.US,D,20100129,000000,13.7342,13.7777,13.3758,13.4753,3743381.2787178,0
+EQNR.US,D,20100201,000000,13.596,13.828,13.596,13.8106,3030778.535894,0
+EQNR.US,D,20100202,000000,14.0182,14.2308,13.8386,14.194,2193937.418024,0
+EQNR.US,D,20100203,000000,14.0907,14.1555,13.8608,13.94,3109465.1862674,0
+EQNR.US,D,20100204,000000,13.6348,13.6348,13.2029,13.2464,3328402.8725823,0
+EQNR.US,D,20100205,000000,13.0966,13.169,12.6387,13.0608,5314855.7453908,0
+EQNR.US,D,20100208,000000,12.9932,13.2338,12.855,12.999,3275412.0403558,0
+EQNR.US,D,20100209,000000,13.2145,13.5361,13.1024,13.3923,2754261.5153648,0
+EQNR.US,D,20100210,000000,13.2096,13.2724,12.8609,13.0656,2932630.3438169,0
+EQNR.US,D,20100211,000000,13.1449,13.4163,13.0308,13.4163,1843545.8260164,0
+EQNR.US,D,20100212,000000,12.9594,13.1092,12.855,13.1024,2166426.072585,0
+EQNR.US,D,20100216,000000,13.4222,13.8106,13.4163,13.7593,2111112.5247121,0
+EQNR.US,D,20100217,000000,13.5245,13.596,13.4,13.4579,1925594.4106229,0
+EQNR.US,D,20100218,000000,13.4879,13.6444,13.4348,13.6348,1488039.9122578,0
+EQNR.US,D,20100219,000000,13.4348,13.6512,13.3439,13.6029,3647153.1568386,0
+EQNR.US,D,20100222,000000,13.9207,13.94,13.7526,13.8106,9432543.064554,0
+EQNR.US,D,20100223,000000,13.7844,13.855,13.4579,13.5245,6652309.3651433,0
+EQNR.US,D,20100224,000000,13.7033,13.8791,13.6444,13.7091,2110278.2516235,0
+EQNR.US,D,20100225,000000,13.2647,13.4937,13.2145,13.4656,2828715.7306766,0
+EQNR.US,D,20100226,000000,13.4163,13.5738,13.2889,13.5429,1546776.4639822,0
+EQNR.US,D,20100301,000000,13.6887,13.7526,13.5913,13.7091,2190245.2938215,0
+EQNR.US,D,20100302,000000,13.7149,13.8675,13.5913,13.7709,2151539.5768515,0
+EQNR.US,D,20100303,000000,13.8444,14.026,13.8173,13.8791,2645213.9490648,0
+EQNR.US,D,20100304,000000,13.8791,13.8956,13.6348,13.7149,1545246.6182936,0
+EQNR.US,D,20100305,000000,13.9468,14.1767,13.9159,14.1622,1704206.694034,0
+EQNR.US,D,20100308,000000,14.1806,14.2472,14.0433,14.0859,1129628.5337849,0
+EQNR.US,D,20100309,000000,13.8444,14.0433,13.8173,13.9526,1528303.4220299,0
+EQNR.US,D,20100310,000000,14.1139,14.338,14.0618,14.2849,2061799.3255923,0
+EQNR.US,D,20100311,000000,14.1449,14.1806,13.9593,14.0618,2137138.5328282,0
+EQNR.US,D,20100312,000000,14.1622,14.1622,13.94,13.995,2570344.6673652,0
+EQNR.US,D,20100315,000000,13.8907,13.8956,13.5738,13.7091,2778601.380973,0
+EQNR.US,D,20100316,000000,13.885,13.995,13.8106,13.9815,2138229.5053289,0
+EQNR.US,D,20100317,000000,14.026,14.14,13.9718,14.0396,3228370.838047,0
+EQNR.US,D,20100318,000000,14.0907,14.1516,13.8492,14.0308,4028374.555231,0
+EQNR.US,D,20100319,000000,14.0569,14.0655,13.8038,13.94,3222056.8605769,0
+EQNR.US,D,20100322,000000,13.5913,13.855,13.5671,13.8173,2230419.786862,0
+EQNR.US,D,20100323,000000,13.855,14.0018,13.8222,13.995,1970958.7861282,0
+EQNR.US,D,20100324,000000,13.6763,13.7091,13.5797,13.6396,3502612.7565303,0
+EQNR.US,D,20100325,000000,13.7593,13.7642,13.5004,13.5004,2394056.3462434,0
+EQNR.US,D,20100326,000000,13.6029,13.6985,13.5072,13.6029,3061343.3622407,0
+EQNR.US,D,20100329,000000,13.6887,13.94,13.6887,13.94,2514595.351539,0
+EQNR.US,D,20100330,000000,13.9081,13.9333,13.7593,13.885,2700530.6021725,0
+EQNR.US,D,20100331,000000,13.94,14.1139,13.8675,14.0618,1906598.6541424,0
+EQNR.US,D,20100401,000000,14.224,14.3496,14.1449,14.3303,2332042.7367042,0
+EQNR.US,D,20100405,000000,14.3748,14.4935,14.3207,14.4453,1958349.4625969,0
+EQNR.US,D,20100406,000000,14.338,14.4675,14.3207,14.4317,1518220.7245649,0
+EQNR.US,D,20100407,000000,14.3748,14.4114,14.2066,14.2539,1954190.5180929,0
+EQNR.US,D,20100408,000000,14.2714,14.5129,14.2308,14.4935,1928585.7868343,0
+EQNR.US,D,20100409,000000,14.6521,14.7882,14.6472,14.7699,1941744.7369288,0
+EQNR.US,D,20100412,000000,14.7042,14.7882,14.6829,14.6869,1578608.226136,0
+EQNR.US,D,20100413,000000,14.6945,14.7042,14.5129,14.626,1898119.2929235,0
+EQNR.US,D,20100414,000000,14.7313,14.8617,14.6994,14.8501,1360467.5500918,0
+EQNR.US,D,20100415,000000,14.9351,14.9922,14.8859,14.9534,2046158.2577973,0
+EQNR.US,D,20100416,000000,14.8191,14.9002,14.6066,14.6945,2899809.0468334,0
+EQNR.US,D,20100419,000000,14.3525,14.5776,14.3439,14.566,1774849.7511417,0
+EQNR.US,D,20100420,000000,14.7699,14.8926,14.7313,14.8501,1533219.0087521,0
+EQNR.US,D,20100421,000000,14.8685,14.9061,14.7128,14.8008,1317419.6797633,0
+EQNR.US,D,20100422,000000,14.5912,14.8075,14.5061,14.7756,1711824.870129,0
+EQNR.US,D,20100423,000000,14.7496,15.0665,14.7187,15.0539,1374579.8072766,0
+EQNR.US,D,20100426,000000,15.081,15.138,14.9834,15.0008,1421943.9540069,0
+EQNR.US,D,20100427,000000,15.0375,15.1708,14.626,14.6472,2145304.2653301,0
+EQNR.US,D,20100428,000000,14.6201,14.6327,14.2714,14.4453,3214885.8382961,0
+EQNR.US,D,20100429,000000,14.6695,14.7496,14.5912,14.6869,2057960.2202749,0
+EQNR.US,D,20100430,000000,14.6771,14.7128,14.5313,14.566,2688950.1464454,0
+EQNR.US,D,20100503,000000,14.5612,14.6695,14.4675,14.5979,2938310.8533834,0
+EQNR.US,D,20100504,000000,14.4008,14.4221,14.1622,14.3149,2862605.2284387,0
+EQNR.US,D,20100505,000000,13.6348,13.9265,13.5613,13.7033,4299767.938305,0
+EQNR.US,D,20100506,000000,13.4753,13.6212,12.6628,13.0135,8759765.9933925,0
+EQNR.US,D,20100507,000000,13.1159,13.2338,12.6822,12.8928,6356141.3835863,0
+EQNR.US,D,20100510,000000,13.6985,13.7275,13.4222,13.6029,5048112.9690011,0
+EQNR.US,D,20100511,000000,13.5304,13.7477,13.4753,13.5304,2911886.340132,0
+EQNR.US,D,20100512,000000,13.7884,13.8791,13.6985,13.8106,2371224.5896801,0
+EQNR.US,D,20100513,000000,13.7477,13.8386,13.5738,13.6154,2221575.0430126,0
+EQNR.US,D,20100514,000000,13.5913,13.5913,13.2029,13.4,3000631.8811701,0
+EQNR.US,D,20100517,000000,13.4579,13.5613,13.0135,13.3072,3250075.39437,0
+EQNR.US,D,20100518,000000,13.5477,13.627,13.1449,13.2338,5602790.7143582,0
+EQNR.US,D,20100519,000000,12.9401,13.2145,12.7411,13.0308,8631765.1088211,0
+EQNR.US,D,20100520,000000,12.2261,12.6271,12.0223,12.2377,10740152.272438,0
+EQNR.US,D,20100521,000000,11.3248,11.9817,11.2764,11.9217,10181633.351607,0
+EQNR.US,D,20100524,000000,11.8764,11.9333,11.5769,11.5827,5018983.7962202,0
+EQNR.US,D,20100525,000000,11.1807,11.5827,11.1151,11.5769,5602665.4698871,0
+EQNR.US,D,20100526,000000,11.829,12.2127,11.5644,11.6396,5069374.5118229,0
+EQNR.US,D,20100527,000000,12.0551,12.3914,12.0107,12.372,3903576.2028388,0
+EQNR.US,D,20100528,000000,12.2725,12.2851,12.0174,12.115,3976524.3792622,0
+EQNR.US,D,20100601,000000,11.9556,12.2377,11.8146,11.8194,3604035.9362658,0
+EQNR.US,D,20100602,000000,12.1266,12.4271,12.0551,12.4203,4899161.0650899,0
+EQNR.US,D,20100603,000000,12.655,12.6716,12.3498,12.6319,3382832.4636094,0
+EQNR.US,D,20100604,000000,12.3121,12.4097,11.9217,12.0001,3615493.2176783,0
+EQNR.US,D,20100607,000000,12.0435,12.1324,11.8097,11.8359,3270762.46875,0
+EQNR.US,D,20100608,000000,11.8918,12.0551,11.7286,12.028,2924478.0673327,0
+EQNR.US,D,20100609,000000,12.2648,12.4822,12.028,12.0822,3934799.3389676,0
+EQNR.US,D,20100610,000000,12.3566,12.5487,12.3382,12.5363,2539035.6197397,0
+EQNR.US,D,20100611,000000,12.3566,12.6193,12.3314,12.6019,1834301.5419531,0
+EQNR.US,D,20100614,000000,12.8387,12.9458,12.655,12.6822,1726991.8720748,0
+EQNR.US,D,20100615,000000,12.9334,13.1565,12.8725,13.1449,2747029.4234659,0
+EQNR.US,D,20100616,000000,12.8444,13.0077,12.7778,12.9662,2209049.5608214,0
+EQNR.US,D,20100617,000000,13.0077,13.0348,12.8,12.9401,1783694.4949911,0
+EQNR.US,D,20100618,000000,12.8676,12.9401,12.8261,12.9255,1786380.5231117,0
+EQNR.US,D,20100621,000000,13.1024,13.169,12.8,12.8725,2085943.5614068,0
+EQNR.US,D,20100622,000000,12.7517,12.8261,12.4898,12.5295,2884707.2548189,0
+EQNR.US,D,20100623,000000,12.5121,12.5487,12.3064,12.4706,2766917.4174184,0
+EQNR.US,D,20100624,000000,12.343,12.402,12.1623,12.1865,1933942.3169011,0
+EQNR.US,D,20100625,000000,12.1083,12.2967,12.0359,12.1865,2285062.6040135,0
+EQNR.US,D,20100628,000000,12.258,12.3836,12.1623,12.2377,1776671.4889036,0
+EQNR.US,D,20100629,000000,11.8764,11.8764,11.5595,11.6465,3457756.6044575,0
+EQNR.US,D,20100630,000000,11.6155,11.775,11.5382,11.5422,2295001.4255984,0
+EQNR.US,D,20100701,000000,11.6329,11.6803,11.3412,11.5518,3760564.613141,0
+EQNR.US,D,20100702,000000,11.7508,11.7837,11.5595,11.6465,2022313.1596039,0
+EQNR.US,D,20100706,000000,11.8976,12.0107,11.7373,11.829,2052691.6718613,0
+EQNR.US,D,20100707,000000,11.8764,12.2725,11.8619,12.2725,1955450.2083521,0
+EQNR.US,D,20100708,000000,12.3266,12.3566,12.0744,12.2782,2444252.4671307,0
+EQNR.US,D,20100709,000000,12.1672,12.3314,12.1623,12.3064,1891979.2086035,0
+EQNR.US,D,20100712,000000,12.2377,12.3914,12.2261,12.3663,1546219.5918709,0
+EQNR.US,D,20100713,000000,12.4948,12.6628,12.4744,12.5363,1732597.8560057,0
+EQNR.US,D,20100714,000000,12.4638,12.5961,12.402,12.5121,1844805.5162755,0
+EQNR.US,D,20100715,000000,12.6716,12.6822,12.3914,12.6319,1750884.5838686,0
+EQNR.US,D,20100716,000000,12.3971,12.4097,12.1459,12.1981,2303380.3842247,0
+EQNR.US,D,20100719,000000,12.2377,12.2725,12.0359,12.1015,2114562.4405986,0
+EQNR.US,D,20100720,000000,11.9015,12.3064,11.887,12.2967,2585379.1792919,0
+EQNR.US,D,20100721,000000,12.4203,12.4203,12.1015,12.1904,2479171.8677751,0
+EQNR.US,D,20100722,000000,12.5295,12.7411,12.5247,12.6773,2689667.4556891,0
+EQNR.US,D,20100723,000000,12.5653,12.8,12.5247,12.7885,2488078.7163211,0
+EQNR.US,D,20100726,000000,12.6484,12.8928,12.6387,12.8725,1579485.9725122,0
+EQNR.US,D,20100727,000000,13.0308,13.0474,12.8184,12.9092,1637488.6537404,0
+EQNR.US,D,20100728,000000,12.8725,12.9458,12.7778,12.8261,1450260.5903429,0
+EQNR.US,D,20100729,000000,12.6387,12.6773,12.2908,12.4706,2577048.8693445,0
+EQNR.US,D,20100730,000000,12.1729,12.3314,12.1575,12.2503,3387911.5926989,0
+EQNR.US,D,20100802,000000,12.5961,12.7517,12.5363,12.7295,1847463.5972826,0
+EQNR.US,D,20100803,000000,12.7643,12.9255,12.7063,12.8928,2005561.4528209,0
+EQNR.US,D,20100804,000000,12.8985,12.9759,12.855,12.9537,1774933.5924818,0
+EQNR.US,D,20100805,000000,12.9537,12.9865,12.8521,12.9759,1053397.089077,0
+EQNR.US,D,20100806,000000,12.8609,13.0782,12.8609,13.0135,2018894.2960657,0
+EQNR.US,D,20100809,000000,13.0184,13.0308,12.8985,12.9334,1201202.1262607,0
+EQNR.US,D,20100810,000000,12.5653,12.7643,12.4638,12.7343,3749625.9059436,0
+EQNR.US,D,20100811,000000,12.2058,12.2174,12.0223,12.0484,2924260.700895,0
+EQNR.US,D,20100812,000000,11.9672,12.1459,11.9672,12.0619,1704500.6562636,0
+EQNR.US,D,20100813,000000,11.9333,12.0484,11.9015,11.9556,1868619.5621206,0
+EQNR.US,D,20100816,000000,11.9333,12.1199,11.9217,12.1015,1542963.2356217,0
+EQNR.US,D,20100817,000000,12.3198,12.4532,12.2377,12.4097,2283218.0945297,0
+EQNR.US,D,20100818,000000,12.2233,12.2908,12.1266,12.2127,2161865.5177107,0
+EQNR.US,D,20100819,000000,12.258,12.3034,11.9392,12.0223,1970833.541657,0
+EQNR.US,D,20100820,000000,11.7508,11.829,11.6512,11.8243,1767631.1152602,0
+EQNR.US,D,20100823,000000,11.8484,11.9556,11.7644,11.7837,1281625.6379775,0
+EQNR.US,D,20100824,000000,11.3122,11.3943,11.2349,11.2581,3792454.3396781,0
+EQNR.US,D,20100825,000000,11.1548,11.4088,11.0823,11.3654,2610597.8263545,0
+EQNR.US,D,20100826,000000,11.5064,11.6087,11.3605,11.3885,2604613.0037755,0
+EQNR.US,D,20100827,000000,11.4784,11.6561,11.2648,11.6396,2723944.0727255,0
+EQNR.US,D,20100830,000000,11.4842,11.5412,11.3122,11.3363,2186396.8727995,0
+EQNR.US,D,20100831,000000,11.2996,11.4542,11.2503,11.2939,2708441.7054191,0
+EQNR.US,D,20100901,000000,11.6561,11.9015,11.6465,11.8484,3077350.8477448,0
+EQNR.US,D,20100902,000000,11.9083,11.9672,11.8426,11.9672,1834222.8760043,0
+EQNR.US,D,20100903,000000,12.1981,12.2908,12.0783,12.1672,2705839.5186388,0
+EQNR.US,D,20100907,000000,11.9556,11.9933,11.829,11.8551,2313410.2926977,0
+EQNR.US,D,20100908,000000,11.9459,12.0783,11.9392,11.973,1555776.4695728,0
+EQNR.US,D,20100909,000000,12.2058,12.2233,12.0551,12.1083,2047729.5066168,0
+EQNR.US,D,20100910,000000,12.1575,12.258,12.115,12.1788,1762504.3725701,0
+EQNR.US,D,20100913,000000,12.4638,12.5024,12.402,12.4744,1843129.7245502,0
+EQNR.US,D,20100914,000000,12.4203,12.6019,12.3566,12.5295,1827473.130581,0
+EQNR.US,D,20100915,000000,12.3498,12.4454,12.3034,12.4387,1683156.30718,0
+EQNR.US,D,20100916,000000,12.4097,12.4319,12.3314,12.4203,2006792.1608885,0
+EQNR.US,D,20100917,000000,12.3779,12.4135,12.2233,12.2503,2620173.3354652,0
+EQNR.US,D,20100920,000000,12.2851,12.4948,12.2648,12.4532,3595354.7347834,0
+EQNR.US,D,20100921,000000,12.5961,12.6976,12.4203,12.6019,3123881.7564647,0
+EQNR.US,D,20100922,000000,12.715,12.7643,12.4744,12.5487,2187353.2851244,0
+EQNR.US,D,20100923,000000,12.4271,12.4706,12.3064,12.3498,1904849.3718597,0
+EQNR.US,D,20100924,000000,12.4454,12.5885,12.4271,12.5653,1493927.4374791,0
+EQNR.US,D,20100927,000000,12.5363,12.545,12.3498,12.4387,2572220.2291973,0
+EQNR.US,D,20100928,000000,12.3836,12.4744,12.2851,12.4454,1937913.9122376,0
+EQNR.US,D,20100929,000000,12.5487,12.6716,12.5121,12.6271,2346547.2885548,0
+EQNR.US,D,20100930,000000,12.7459,12.7845,12.4822,12.6434,2082985.3077003,0
+EQNR.US,D,20101001,000000,12.9255,12.9401,12.8184,12.9092,2373228.5012182,0
+EQNR.US,D,20101004,000000,12.8444,12.8609,12.6628,12.7411,1197094.9356703,0
+EQNR.US,D,20101005,000000,12.971,13.1092,12.9255,13.0608,1688183.6823556,0
+EQNR.US,D,20101006,000000,13.3439,13.3835,13.2464,13.3255,2732020.7884959,0
+EQNR.US,D,20101007,000000,13.2792,13.2792,13.0656,13.1449,2531155.5688413,0
+EQNR.US,D,20101008,000000,13.1613,13.2956,13.1265,13.2647,1891179.0930978,0
+EQNR.US,D,20101011,000000,13.1092,13.1835,13.0706,13.1265,2130602.0135293,0
+EQNR.US,D,20101012,000000,12.8782,13.0966,12.7778,13.0348,2461859.1485677,0
+EQNR.US,D,20101013,000000,13.2531,13.3314,13.2096,13.285,1625060.4689071,0
+EQNR.US,D,20101014,000000,13.371,13.4,13.2212,13.3314,1468447.9506917,0
+EQNR.US,D,20101015,000000,13.4474,13.4531,13.2289,13.3072,1448918.0938218,0
+EQNR.US,D,20101018,000000,13.1449,13.3613,13.1334,13.2956,1621399.3970526,0
+EQNR.US,D,20101019,000000,12.8725,12.9594,12.6773,12.7517,4017745.3364376,0
+EQNR.US,D,20101020,000000,12.885,13.1092,12.8725,13.0251,2558420.5656511,0
+EQNR.US,D,20101021,000000,13.1497,13.2531,12.971,13.0966,4952555.5778433,0
+EQNR.US,D,20101022,000000,13.1092,13.1497,13.0348,13.1334,1389543.9338808,0
+EQNR.US,D,20101025,000000,13.1951,13.2792,13.1565,13.1893,1330456.4906216,0
+EQNR.US,D,20101026,000000,12.971,13.0608,12.9458,13.0251,1543834.771528,0
+EQNR.US,D,20101027,000000,12.9401,12.9806,12.8,12.9334,1671477.5190168,0
+EQNR.US,D,20101028,000000,13.0474,13.1024,12.9662,12.999,1299381.370686,0
+EQNR.US,D,20101029,000000,12.9932,13.1565,12.97,13.1565,1605974.6606167,0
+EQNR.US,D,20101101,000000,13.1951,13.2647,13.0415,13.1092,1893830.9636352,0
+EQNR.US,D,20101102,000000,13.3555,13.3758,13.2889,13.3671,1433982.9494093,0
+EQNR.US,D,20101103,000000,12.5885,12.8116,12.372,12.77,13633452.747086,0
+EQNR.US,D,20101104,000000,12.8184,12.971,12.77,12.9401,4463484.1987135,0
+EQNR.US,D,20101105,000000,12.8985,12.9932,12.855,12.9865,1775444.921149,0
+EQNR.US,D,20101108,000000,12.8184,12.885,12.7517,12.855,2439470.4055058,0
+EQNR.US,D,20101109,000000,12.9334,12.9401,12.7459,12.7961,10556425.87884,0
+EQNR.US,D,20101110,000000,12.9092,13.1334,12.715,13.1159,5860433.082565,0
+EQNR.US,D,20101111,000000,12.9458,13.0656,12.9149,13.0308,5500901.7493997,0
+EQNR.US,D,20101112,000000,12.9255,13.0184,12.7643,12.8444,2268374.0370052,0
+EQNR.US,D,20101115,000000,12.9594,12.9662,12.7885,12.8058,1813517.1702154,0
+EQNR.US,D,20101116,000000,12.5779,12.5961,12.3314,12.4097,6531786.9211001,0
+EQNR.US,D,20101117,000000,12.4387,12.5546,12.402,12.4387,2257857.6417435,0
+EQNR.US,D,20101118,000000,12.6716,12.7343,12.655,12.6773,1760969.3514901,0
+EQNR.US,D,20101119,000000,12.6434,12.7778,12.5816,12.7778,2029754.3373141,0
+EQNR.US,D,20101122,000000,12.5653,12.6097,12.3382,12.5247,3020564.3834883,0
+EQNR.US,D,20101123,000000,12.372,12.3836,12.2174,12.3064,4449436.1163816,0
+EQNR.US,D,20101124,000000,12.372,12.4706,12.3566,12.4454,2512006.6207763,0
+EQNR.US,D,20101126,000000,12.1904,12.3064,12.1729,12.2648,938229.104944,0
+EQNR.US,D,20101129,000000,12.0783,12.1865,11.9605,12.1575,2864352.4405648,0
+EQNR.US,D,20101130,000000,11.9943,12.1575,11.9943,12.0522,3902292.7057793,0
+EQNR.US,D,20101201,000000,12.3266,12.4706,12.258,12.3971,3575768.9836869,0
+EQNR.US,D,20101202,000000,12.545,12.7295,12.5363,12.7063,2057104.2105425,0
+EQNR.US,D,20101203,000000,12.9759,13.0782,12.9198,13.0415,2458609.0027881,0
+EQNR.US,D,20101206,000000,13.1381,13.199,13.0656,13.1893,2655324.593643,0
+EQNR.US,D,20101207,000000,13.5004,13.5169,13.285,13.2889,6418065.9763939,0
+EQNR.US,D,20101208,000000,13.5129,13.5844,13.3314,13.4,8289299.1111558,0
+EQNR.US,D,20101209,000000,13.4879,13.5004,13.285,13.4222,5639411.7836848,0
+EQNR.US,D,20101210,000000,13.4,13.5535,13.3613,13.4811,2331555.2148372,0
+EQNR.US,D,20101213,000000,13.596,13.7777,13.596,13.6579,2722414.2270369,0
+EQNR.US,D,20101214,000000,13.7477,13.8038,13.6396,13.6811,2757255.9968108,0
+EQNR.US,D,20101215,000000,13.7642,13.796,13.6154,13.6647,3395607.3996646,0
+EQNR.US,D,20101216,000000,13.6763,13.7149,13.6086,13.6985,2023799.5320051,0
+EQNR.US,D,20101217,000000,13.7844,13.8038,13.6811,13.796,1857695.3460191,0
+EQNR.US,D,20101220,000000,13.8222,13.8907,13.7275,13.855,2619805.8826781,0
+EQNR.US,D,20101221,000000,14.0655,14.0907,13.9333,14.0482,3814061.5986435,0
+EQNR.US,D,20101222,000000,14.0396,14.1139,13.9815,14.0907,1856701.6708762,0
+EQNR.US,D,20101223,000000,14.0018,14.0907,13.9883,14.0655,1902826.8289127,0
+EQNR.US,D,20101227,000000,14.0018,14.0618,13.9671,14.0569,1290020.1227778,0
+EQNR.US,D,20101228,000000,14.1449,14.1555,14.0714,14.1139,1395158.1984379,0
+EQNR.US,D,20101229,000000,14.138,14.2839,14.1197,14.2192,1980029.1770415,0
+EQNR.US,D,20101230,000000,14.3139,14.3254,14.1303,14.227,1659125.9299756,0
+EQNR.US,D,20101231,000000,14.2897,14.4076,14.2704,14.3254,993994.98202257,0
+EQNR.US,D,20110103,000000,14.5254,14.5718,14.4743,14.4994,1949061.7052463,0
+EQNR.US,D,20110104,000000,14.4935,14.4994,14.1139,14.2472,3231315.6357359,0
+EQNR.US,D,20110105,000000,14.1207,14.338,14.0907,14.3081,1951655.6114004,0
+EQNR.US,D,20110106,000000,14.3081,14.3149,13.995,14.0714,2288553.9230309,0
+EQNR.US,D,20110107,000000,14.224,14.2781,14.026,14.1323,2062807.491831,0
+EQNR.US,D,20110110,000000,14.0569,14.1023,13.9718,14.0714,1494211.0489262,0
+EQNR.US,D,20110111,000000,14.1622,14.3013,14.1207,14.2849,1318540.6695339,0
+EQNR.US,D,20110112,000000,14.5254,14.5834,14.4386,14.5129,2617836.128723,0
+EQNR.US,D,20110113,000000,14.5834,14.626,14.5129,14.5535,2348896.9162362,0
+EQNR.US,D,20110114,000000,14.4994,14.7313,14.4801,14.7254,1653408.1575912,0
+EQNR.US,D,20110118,000000,14.6869,14.8134,14.6655,14.794,2333647.1080286,0
+EQNR.US,D,20110119,000000,14.7815,14.794,14.4801,14.5313,2431794.2650273,0
+EQNR.US,D,20110120,000000,14.3661,14.3922,14.1081,14.3525,3871899.7024262,0
+EQNR.US,D,20110121,000000,14.6869,14.7544,14.626,14.6945,1842502.4671163,0
+EQNR.US,D,20110124,000000,14.7313,14.8617,14.7042,14.8559,2168787.0861276,0
+EQNR.US,D,20110125,000000,14.5535,14.5912,14.4114,14.5834,2791795.5237289,0
+EQNR.US,D,20110126,000000,14.6829,14.7756,14.6404,14.7592,2682368.0837024,0
+EQNR.US,D,20110127,000000,14.7544,14.7699,14.6869,14.7544,2414843.8232158,0
+EQNR.US,D,20110128,000000,14.6327,14.6655,14.4743,14.5718,3625336.8120621,0
+EQNR.US,D,20110131,000000,14.6771,14.7516,14.6172,14.7207,4321972.4374344,0
+EQNR.US,D,20110201,000000,15.393,15.8326,15.3824,15.8017,6617902.3282443,0
+EQNR.US,D,20110202,000000,15.3496,15.5786,15.3438,15.3998,5002823.1191314,0
+EQNR.US,D,20110203,000000,15.2134,15.5998,15.0375,15.2433,4725928.2950323,0
+EQNR.US,D,20110204,000000,15.1631,15.194,15.0307,15.0878,1813847.3601849,0
+EQNR.US,D,20110207,000000,14.9061,14.9534,14.7699,14.8376,3704434.38851,0
+EQNR.US,D,20110208,000000,14.8685,14.9351,14.736,14.9284,2863519.2025544,0
+EQNR.US,D,20110209,000000,14.4859,14.4877,14.224,14.3796,5442251.1091721,0
+EQNR.US,D,20110210,000000,14.1023,14.169,13.9738,14.1323,4135235.0011387,0
+EQNR.US,D,20110211,000000,14.1081,14.2945,14.0859,14.2849,2426470.8574652,0
+EQNR.US,D,20110214,000000,14.4114,14.4859,14.3207,14.4453,2412162.9704867,0
+EQNR.US,D,20110215,000000,14.3854,14.4114,14.2781,14.3602,1853898.6789108,0
+EQNR.US,D,20110216,000000,14.4877,14.766,14.4801,14.7592,3288498.5349712,0
+EQNR.US,D,20110218,000000,14.8191,14.8926,14.7882,14.8501,1413167.5253235,0
+EQNR.US,D,20110222,000000,15.2491,15.3496,14.9863,15.0008,4440565.4955753,0
+EQNR.US,D,20110223,000000,15.4355,15.6983,15.4297,15.5448,6285558.3610184,0
+EQNR.US,D,20110224,000000,15.9833,15.9901,15.7176,15.7485,5161060.7102368,0
+EQNR.US,D,20110225,000000,15.5998,15.7564,15.5505,15.7369,3935453.5084367,0
+EQNR.US,D,20110228,000000,16.0451,16.0683,15.821,15.906,2702053.2023133,0
+EQNR.US,D,20110301,000000,16.1388,16.2172,15.9003,15.9302,3692849.7924698,0
+EQNR.US,D,20110302,000000,15.9717,16.0732,15.9369,16.0481,2670753.4703922,0
+EQNR.US,D,20110303,000000,16.394,16.4171,16.1505,16.2964,5933965.0431349,0
+EQNR.US,D,20110304,000000,16.5553,16.7649,16.533,16.6771,4408509.1214361,0
+EQNR.US,D,20110307,000000,16.8789,16.8857,16.4682,16.5446,3839865.0649308,0
+EQNR.US,D,20110308,000000,16.3708,16.4355,16.2702,16.3312,3417004.5377403,0
+EQNR.US,D,20110309,000000,16.3824,16.394,16.1119,16.1959,6087263.2407176,0
+EQNR.US,D,20110310,000000,15.88,15.8916,15.6269,15.6693,3917066.3779811,0
+EQNR.US,D,20110311,000000,15.7099,15.9746,15.6925,15.9302,4300462.4758267,0
+EQNR.US,D,20110314,000000,15.7949,15.905,15.6627,15.9003,5186015.4123395,0
+EQNR.US,D,20110315,000000,15.0607,15.4297,14.9834,15.3882,5121682.1923888,0
+EQNR.US,D,20110316,000000,15.8375,15.9418,15.3998,15.6326,9466224.5115832,0
+EQNR.US,D,20110317,000000,16.1156,16.2732,16.0625,16.2172,4478061.2060432,0
+EQNR.US,D,20110318,000000,16.4249,16.5446,16.2702,16.3312,4572769.8330165,0
+EQNR.US,D,20110321,000000,16.7369,16.8055,16.6219,16.7698,2681781.1943211,0
+EQNR.US,D,20110322,000000,16.5504,16.5669,16.4625,16.533,3418247.6667471,0
+EQNR.US,D,20110323,000000,16.4577,16.6992,16.4171,16.6586,2847072.8438622,0
+EQNR.US,D,20110324,000000,16.6828,16.8789,16.5871,16.8499,3960982.6789814,0
+EQNR.US,D,20110325,000000,16.6924,16.7852,16.593,16.6181,4155992.4608412,0
+EQNR.US,D,20110328,000000,16.5553,16.6345,16.4103,16.4171,7267459.48849,0
+EQNR.US,D,20110329,000000,16.1795,16.4297,16.1505,16.4171,6914524.7091636,0
+EQNR.US,D,20110330,000000,16.4249,16.6055,16.3369,16.5205,4474649.5880528,0
+EQNR.US,D,20110331,000000,16.7456,16.8219,16.6316,16.6576,2209278.3131198,0
+EQNR.US,D,20110401,000000,16.9823,17.2606,16.9214,17.1523,3981659.4025785,0
+EQNR.US,D,20110404,000000,17.4538,17.5311,17.4228,17.4586,3322098.2108166,0
+EQNR.US,D,20110405,000000,17.3775,17.646,17.3456,17.5639,3323257.4984834,0
+EQNR.US,D,20110406,000000,17.7939,17.8334,17.5919,17.6344,3136575.9564144,0
+EQNR.US,D,20110407,000000,17.5108,17.6112,17.2963,17.4538,2607578.5030299,0
+EQNR.US,D,20110408,000000,17.7503,17.8807,17.7185,17.8286,2259370.9261798,0
+EQNR.US,D,20110411,000000,17.6982,17.7127,17.3281,17.3919,2655798.6594926,0
+EQNR.US,D,20110412,000000,17.0954,17.103,16.7321,16.8084,3554924.5774094,0
+EQNR.US,D,20110413,000000,16.9765,17.0132,16.6539,16.7582,3130022.8758631,0
+EQNR.US,D,20110414,000000,16.6828,16.9417,16.6413,16.9214,3264027.2144224,0
+EQNR.US,D,20110415,000000,16.8325,17.0566,16.7765,16.961,2050815.0749509,0
+EQNR.US,D,20110418,000000,16.3011,16.3708,15.9833,16.2172,3951246.7327381,0
+EQNR.US,D,20110419,000000,16.3369,16.4413,16.2848,16.3775,2022235.5287334,0
+EQNR.US,D,20110420,000000,16.7495,16.8789,16.6828,16.7253,2315618.1146557,0
+EQNR.US,D,20110421,000000,16.9291,16.936,16.7765,16.904,1989616.0720132,0
+EQNR.US,D,20110425,000000,16.904,16.9901,16.7427,16.8982,1569548.1860056,0
+EQNR.US,D,20110426,000000,16.961,17.0566,16.8645,16.9765,2296427.7634597,0
+EQNR.US,D,20110427,000000,17.1697,17.3649,17.0316,17.3581,3769024.3078726,0
+EQNR.US,D,20110428,000000,17.3281,17.503,17.2672,17.503,2610668.2116771,0
+EQNR.US,D,20110429,000000,17.4006,17.7137,17.3775,17.6624,2481783.3702599,0
+EQNR.US,D,20110502,000000,17.6228,17.678,17.4431,17.4962,3157433.8187095,0
+EQNR.US,D,20110503,000000,16.9804,17.1137,16.8557,16.9387,2639127.6888149,0
+EQNR.US,D,20110504,000000,16.6616,16.7205,16.1302,16.4539,5678904.1601429,0
+EQNR.US,D,20110505,000000,15.9746,15.9959,15.6104,15.7263,5662879.0783082,0
+EQNR.US,D,20110506,000000,15.9389,16.1302,15.5689,15.6617,4447038.8750996,0
+EQNR.US,D,20110509,000000,15.6886,15.9418,15.6181,15.88,6426683.0030232,0
+EQNR.US,D,20110510,000000,15.9273,16.0877,15.8751,16.0491,3387373.3519966,0
+EQNR.US,D,20110511,000000,16.079,16.079,15.5766,15.6501,3054714.7209754,0
+EQNR.US,D,20110512,000000,15.5051,15.763,15.3322,15.6404,3817536.3564085,0
+EQNR.US,D,20110513,000000,15.763,15.7988,15.3882,15.5167,3682195.7317977,0
+EQNR.US,D,20110516,000000,15.4327,15.6819,15.4065,15.4568,2631012.6751483,0
+EQNR.US,D,20110517,000000,15.3496,15.5167,15.1438,15.4743,3194030.0461576,0
+EQNR.US,D,20110518,000000,15.4327,15.763,15.3573,15.7186,3711946.9866212,0
+EQNR.US,D,20110519,000000,15.8934,15.9389,15.6693,15.8269,4066914.6596774,0
+EQNR.US,D,20110520,000000,15.6558,15.6886,15.364,15.4743,3716071.7735423,0
+EQNR.US,D,20110523,000000,15.0181,15.1177,14.9313,15.0065,4355738.7608819,0
+EQNR.US,D,20110524,000000,15.4201,15.4617,15.1882,15.2809,3703274.0657651,0
+EQNR.US,D,20110525,000000,15.0694,16.0934,15.0501,15.364,3631921.9800398,0
+EQNR.US,D,20110526,000000,15.5766,15.6404,15.3756,15.5892,3088246.0816548,0
+EQNR.US,D,20110527,000000,15.9621,16.0326,15.8519,15.9022,3101514.7500464,0
+EQNR.US,D,20110531,000000,16.5446,16.5824,16.306,16.4664,4669941.9462814,0
+EQNR.US,D,20110601,000000,16.3428,16.3785,15.7824,15.7921,4739427.7858791,0
+EQNR.US,D,20110602,000000,15.8867,16.0385,15.6886,15.9688,3235965.2073417,0
+EQNR.US,D,20110603,000000,15.6404,16.0751,15.6162,15.9273,2320029.6182586,0
+EQNR.US,D,20110606,000000,16.0007,16.0326,15.5766,15.6239,2311740.711442,0
+EQNR.US,D,20110607,000000,15.8269,15.8934,15.6037,15.6211,3396504.8125279,0
+EQNR.US,D,20110608,000000,15.5302,15.6819,15.3496,15.369,3330145.9443954,0
+EQNR.US,D,20110609,000000,15.4703,15.6886,15.4385,15.6211,1974701.6291663,0
+EQNR.US,D,20110610,000000,15.6365,15.6365,15.1766,15.2636,2424585.9799286,0
+EQNR.US,D,20110613,000000,15.3824,15.452,15.1177,15.337,2660173.9353557,0
+EQNR.US,D,20110614,000000,15.5689,15.6886,15.5573,15.6037,2936126.8382259,0
+EQNR.US,D,20110615,000000,15.1293,15.2511,14.7796,14.881,4894698.8426517,0
+EQNR.US,D,20110616,000000,14.7922,14.9622,14.6771,14.8134,3020393.5955731,0
+EQNR.US,D,20110617,000000,14.9554,14.9622,14.7207,14.8327,1987554.1960918,0
+EQNR.US,D,20110620,000000,14.825,14.8945,14.7138,14.8869,2983989.892684,0
+EQNR.US,D,20110621,000000,15.3496,15.5457,15.2877,15.4327,3963468.9369949,0
+EQNR.US,D,20110622,000000,15.3882,15.4993,15.3264,15.3438,1957636.2936664,0
+EQNR.US,D,20110623,000000,14.7332,15.0453,14.5458,15.0317,3920137.4552194,0
+EQNR.US,D,20110624,000000,14.8191,14.881,14.6066,14.6511,3387070.0740623,0
+EQNR.US,D,20110627,000000,14.6771,14.8869,14.6317,14.8191,1961349.1194344,0
+EQNR.US,D,20110628,000000,14.9824,15.1815,14.9506,15.136,2586518.8004713,0
+EQNR.US,D,20110629,000000,15.4201,15.6693,15.3138,15.6211,2641473.1761833,0
+EQNR.US,D,20110630,000000,15.6693,15.9206,15.6404,15.906,2481083.6573468,0
+EQNR.US,D,20110701,000000,15.8684,16.2123,15.7766,16.2123,3002117.2184928,0
+EQNR.US,D,20110705,000000,16.02,16.1708,15.9341,15.9448,3480950.6384166,0
+EQNR.US,D,20110706,000000,15.7582,15.8867,15.6993,15.821,3209087.3298064,0
+EQNR.US,D,20110707,000000,16.0153,16.163,15.9959,16.1156,1854065.3265129,0
+EQNR.US,D,20110708,000000,15.7109,15.8133,15.5167,15.6935,2661795.9030108,0
+EQNR.US,D,20110711,000000,15.2984,15.3824,15.1815,15.2636,3489679.4534995,0
+EQNR.US,D,20110712,000000,14.9718,15.2259,14.9506,14.9756,4485170.1236276,0
+EQNR.US,D,20110713,000000,15.1225,15.5225,15.1177,15.2877,2824543.330155,0
+EQNR.US,D,20110714,000000,15.1293,15.2259,14.8945,14.9264,3845333.383451,0
+EQNR.US,D,20110715,000000,15.0181,15.1882,14.938,15.1515,2487773.3682303,0
+EQNR.US,D,20110718,000000,14.9207,14.9912,14.7998,14.9718,2815729.6386537,0
+EQNR.US,D,20110719,000000,15.0559,15.2693,15.0559,15.2461,2171627.3409109,0
+EQNR.US,D,20110720,000000,15.4201,15.4819,15.364,15.4743,2670371.5265091,0
+EQNR.US,D,20110721,000000,15.6558,15.8577,15.6037,15.7524,3870258.0682839,0
+EQNR.US,D,20110722,000000,15.763,15.763,15.4867,15.6886,3284128.4344994,0
+EQNR.US,D,20110725,000000,15.6993,15.7824,15.6239,15.6365,4376492.0802713,0
+EQNR.US,D,20110726,000000,15.7186,15.8316,15.6239,15.7389,2852627.0738795,0
+EQNR.US,D,20110727,000000,15.7186,15.7186,15.3196,15.3196,3500286.9356492,0
+EQNR.US,D,20110728,000000,15.5457,15.6162,15.4201,15.4385,6093655.8841365,0
+EQNR.US,D,20110729,000000,15.4327,15.5051,15.1766,15.3573,6316083.8543907,0
+EQNR.US,D,20110801,000000,15.7457,15.7698,15.1032,15.3071,3914568.7341064,0
+EQNR.US,D,20110802,000000,15.2201,15.3756,14.938,14.938,5026615.4283327,0
+EQNR.US,D,20110803,000000,15.1515,15.1515,14.6878,14.9554,7795221.0584157,0
+EQNR.US,D,20110804,000000,14.3535,14.395,13.7381,13.7381,7900409.8529111,0
+EQNR.US,D,20110805,000000,14.0192,14.0598,13.1845,13.7671,8689694.2994919,0
+EQNR.US,D,20110808,000000,13.2377,13.4009,12.5759,12.601,10176116.384408,0
+EQNR.US,D,20110809,000000,13.0135,13.4744,12.5865,13.4744,9245052.091275,0
+EQNR.US,D,20110810,000000,13.2318,13.2772,12.743,12.8,8089904.7377282,0
+EQNR.US,D,20110811,000000,12.9314,13.6579,12.8328,13.5129,6341712.3924497,0
+EQNR.US,D,20110812,000000,13.6763,13.7497,13.4444,13.6135,4523648.1233775,0
+EQNR.US,D,20110815,000000,13.9235,14.1806,13.911,14.1545,1890539.4147247,0
+EQNR.US,D,20110816,000000,14.2927,14.7138,14.1767,14.4985,6827477.7315729,0
+EQNR.US,D,20110817,000000,15.2404,15.3264,14.9148,15.0501,6054206.9809658,0
+EQNR.US,D,20110818,000000,14.395,14.4356,13.8869,14.0018,10108010.304149,0
+EQNR.US,D,20110819,000000,14.1197,14.5129,14.0744,14.2008,8212051.219583,0
+EQNR.US,D,20110822,000000,14.4655,14.4927,13.9439,13.9708,6132275.6896098,0
+EQNR.US,D,20110823,000000,14.0463,14.4655,13.9516,14.4502,5091046.9807194,0
+EQNR.US,D,20110824,000000,14.4927,14.7332,14.4028,14.7138,4250710.4035189,0
+EQNR.US,D,20110825,000000,14.6066,14.7138,14.1874,14.227,4791931.0962386,0
+EQNR.US,D,20110826,000000,14.0946,14.5554,13.8917,14.4877,5186873.4922284,0
+EQNR.US,D,20110829,000000,14.8501,15.0317,14.8134,15.025,2550175.1321222,0
+EQNR.US,D,20110830,000000,14.7138,14.9622,14.5554,14.881,3602183.1461556,0
+EQNR.US,D,20110831,000000,14.9313,15.1225,14.9264,15.0559,3936164.6072108,0
+EQNR.US,D,20110901,000000,15.0317,15.1815,14.938,14.938,3968314.1383946,0
+EQNR.US,D,20110902,000000,14.595,14.7632,14.4927,14.6066,2697396.3851595,0
+EQNR.US,D,20110906,000000,14.0405,14.2839,13.9738,14.2753,4250037.6026409,0
+EQNR.US,D,20110907,000000,14.196,14.5264,14.1806,14.4849,3592112.86963,0
+EQNR.US,D,20110908,000000,14.5458,14.8134,14.4877,14.5554,3790892.4065629,0
+EQNR.US,D,20110909,000000,14.2327,14.3197,13.8444,13.911,4744718.0709364,0
+EQNR.US,D,20110912,000000,13.6202,13.8492,13.396,13.8028,4329095.8461146,0
+EQNR.US,D,20110913,000000,13.6763,13.8975,13.4937,13.8212,6833431.5018037,0
+EQNR.US,D,20110914,000000,13.7671,14.138,13.5575,13.9806,5394644.7541258,0
+EQNR.US,D,20110915,000000,14.3535,14.4927,14.227,14.4723,3738820.7238435,0
+EQNR.US,D,20110916,000000,14.3882,14.4849,14.196,14.368,3260789.489582,0
+EQNR.US,D,20110919,000000,13.8212,14.0685,13.6502,13.9806,3447488.6279815,0
+EQNR.US,D,20110920,000000,14.138,14.3003,14.0134,14.0878,2829462.022112,0
+EQNR.US,D,20110921,000000,14.0066,14.2008,13.5941,13.6066,6305432.8989534,0
+EQNR.US,D,20110922,000000,13.1005,13.2318,12.8271,13.0512,6275281.068838,0
+EQNR.US,D,20110923,000000,12.8531,13.1777,12.8116,13.0434,4164459.4011208,0
+EQNR.US,D,20110926,000000,13.058,13.2947,12.7324,13.2696,5410260.9800425,0
+EQNR.US,D,20110927,000000,13.5072,13.6386,13.2377,13.3139,7386548.3491241,0
+EQNR.US,D,20110928,000000,13.5642,13.6251,13.0434,13.0686,4820038.6467633,0
+EQNR.US,D,20110929,000000,13.4086,13.4367,13.058,13.3255,4074705.6938441,0
+EQNR.US,D,20110930,000000,13.5439,13.7381,13.4086,13.4695,7883768.8995034,0
+EQNR.US,D,20111003,000000,13.3623,13.4521,12.8753,12.9188,5270166.2409201,0
+EQNR.US,D,20111004,000000,12.8753,13.5642,12.7497,13.5487,8527763.5491058,0
+EQNR.US,D,20111005,000000,13.4444,13.8164,13.3555,13.7671,5107325.6567313,0
+EQNR.US,D,20111006,000000,13.4695,13.9371,13.4192,13.911,4625132.3727309,0
+EQNR.US,D,20111007,000000,14.1197,14.1806,13.8618,13.9235,4939855.1674239,0
+EQNR.US,D,20111010,000000,14.6453,14.8501,14.6453,14.7998,3974475.9593584,0
+EQNR.US,D,20111011,000000,14.4927,14.6645,14.4849,14.6066,4357585.3405223,0
+EQNR.US,D,20111012,000000,14.9998,15.1815,14.9458,15.025,3910744.1198848,0
+EQNR.US,D,20111013,000000,14.9313,15.0906,14.7458,15.0317,4693808.7811184,0
+EQNR.US,D,20111014,000000,15.2693,15.5959,15.2636,15.5824,4480612.6739882,0
+EQNR.US,D,20111017,000000,15.2877,15.337,15.1438,15.1708,7672612.9316508,0
+EQNR.US,D,20111018,000000,15.3071,15.7882,15.1882,15.6819,19257402.531517,0
+EQNR.US,D,20111019,000000,15.3138,15.4867,15.0385,15.0906,11792347.635639,0
+EQNR.US,D,20111020,000000,15.3071,15.369,15.0762,15.3322,5713952.9455716,0
+EQNR.US,D,20111021,000000,15.8375,15.9804,15.7766,15.9514,6569554.857154,0
+EQNR.US,D,20111024,000000,15.8316,16.2818,15.8056,16.2413,4488120.096708,0
+EQNR.US,D,20111025,000000,16.1206,16.1853,15.8684,15.9959,2831470.0739632,0
+EQNR.US,D,20111026,000000,16.2413,16.306,15.8056,16.2519,2852393.1461895,0
+EQNR.US,D,20111027,000000,16.5824,17.0509,16.4914,16.8645,5743460.9570008,0
+EQNR.US,D,20111028,000000,16.5824,16.7379,16.5562,16.6886,3277059.8849677,0
+EQNR.US,D,20111031,000000,16.1485,16.2519,15.8867,15.8934,3700568.3711574,0
+EQNR.US,D,20111101,000000,15.0317,15.4065,14.9554,15.2201,8776722.6456737,0
+EQNR.US,D,20111102,000000,15.3322,15.6104,15.2511,15.5457,4489800.0287463,0
+EQNR.US,D,20111103,000000,15.7582,16.0451,15.564,16.0153,3230996.8316276,0
+EQNR.US,D,20111104,000000,15.8375,16.0249,15.7457,15.9621,3289491.1750358,0
+EQNR.US,D,20111107,000000,16.1785,16.3428,16.108,16.3118,3362924.8031697,0
+EQNR.US,D,20111108,000000,16.4451,16.5669,16.2625,16.5504,3065698.9716168,0
+EQNR.US,D,20111109,000000,15.8461,16.0491,15.6935,15.7457,3427443.3021314,0
+EQNR.US,D,20111110,000000,16.1243,16.1302,15.8577,15.9804,2996886.9679754,0
+EQNR.US,D,20111111,000000,16.3118,16.4374,16.2413,16.2732,3180259.364803,0
+EQNR.US,D,20111114,000000,16.2818,16.3785,16.108,16.2249,1982999.8516872,0
+EQNR.US,D,20111115,000000,16.0625,16.2519,16.0326,16.163,2588771.1307952,0
+EQNR.US,D,20111116,000000,16.0451,16.1572,15.7582,15.7824,3917888.2301305,0
+EQNR.US,D,20111117,000000,15.9273,15.9514,15.4703,15.5766,2666085.2673774,0
+EQNR.US,D,20111118,000000,15.8269,15.8461,15.564,15.6404,2061067.5252528,0
+EQNR.US,D,20111121,000000,15.4327,15.4568,15.1515,15.3438,2361613.887908,0
+EQNR.US,D,20111122,000000,15.4703,15.5959,15.2577,15.3882,2734147.8743485,0
+EQNR.US,D,20111123,000000,14.8945,14.938,14.6453,14.6588,3235417.650935,0
+EQNR.US,D,20111125,000000,14.6829,14.8191,14.54,14.569,1363531.3817822,0
+EQNR.US,D,20111128,000000,15.2259,15.2877,15.0453,15.136,2021575.1487947,0
+EQNR.US,D,20111129,000000,15.1998,15.452,15.1708,15.3196,2430811.9757455,0
+EQNR.US,D,20111130,000000,15.9466,16.2181,15.9138,16.1997,3686097.9768899,0
+EQNR.US,D,20111201,000000,16.0385,16.2066,15.8684,15.9688,2894344.8686262,0
+EQNR.US,D,20111202,000000,16.163,16.163,15.9206,15.9804,1873533.0786863,0
+EQNR.US,D,20111205,000000,16.2335,16.2818,16.0007,16.1022,1912007.9732013,0
+EQNR.US,D,20111206,000000,16.2066,16.3572,16.1302,16.2567,2245428.4218319,0
+EQNR.US,D,20111207,000000,16.2413,16.4306,16.1243,16.3572,3163244.7481385,0
+EQNR.US,D,20111208,000000,16.3504,16.4065,16.0451,16.0934,2962733.5252536,0
+EQNR.US,D,20111209,000000,16.5205,16.6992,16.4596,16.6576,3382063.400452,0
+EQNR.US,D,20111212,000000,16.0491,16.1418,15.7921,15.9746,2521069.7661416,0
+EQNR.US,D,20111213,000000,15.8626,16.136,15.5167,15.6239,4061639.9007941,0
+EQNR.US,D,20111214,000000,15.5225,15.5689,15.1293,15.2404,3207722.0615632,0
+EQNR.US,D,20111215,000000,15.6037,15.6037,15.3438,15.4327,3868612.2938286,0
+EQNR.US,D,20111216,000000,15.4124,15.4743,15.2809,15.4201,2271779.444526,0
+EQNR.US,D,20111219,000000,15.4201,15.4916,15.2404,15.2636,1834471.29479,0
+EQNR.US,D,20111220,000000,15.6104,15.821,15.6104,15.7582,2071554.9383228,0
+EQNR.US,D,20111221,000000,15.6104,15.7824,15.4916,15.7263,2086668.1161984,0
+EQNR.US,D,20111222,000000,15.8269,15.9688,15.7824,15.9514,2299918.0473989,0
+EQNR.US,D,20111223,000000,15.9022,16.0625,15.8626,16.0577,1376035.1273295,0
+EQNR.US,D,20111227,000000,16.0385,16.1022,15.9959,16.0577,1383304.4820465,0
+EQNR.US,D,20111228,000000,16.0625,16.0683,15.7389,15.8056,1020060.3231131,0
+EQNR.US,D,20111229,000000,15.8626,16.0326,15.8133,16.02,903138.91638433,0
+EQNR.US,D,20111230,000000,16.0239,16.0587,15.908,16.0056,1851073.9503015,0
+EQNR.US,D,20120103,000000,16.5669,16.8267,16.5446,16.7504,3069534.9716994,0
+EQNR.US,D,20120104,000000,16.42,16.5824,16.3891,16.4692,8494073.8214505,0
+EQNR.US,D,20120105,000000,16.3118,16.3253,16.1302,16.2413,4283965.3982992,0
+EQNR.US,D,20120106,000000,16.1485,16.1785,16.0326,16.1206,2293548.1757021,0
+EQNR.US,D,20120109,000000,16.1997,16.2249,16.0451,16.2123,4215658.5128554,0
+EQNR.US,D,20120110,000000,16.1708,16.2683,16.1156,16.136,3178236.8218561,0
+EQNR.US,D,20120111,000000,15.8461,15.8751,15.7051,15.7988,3824268.5055012,0
+EQNR.US,D,20120112,000000,15.9389,16.0491,15.8867,15.9514,2213156.7514117,0
+EQNR.US,D,20120113,000000,15.5959,15.6307,15.4269,15.6239,2775682.4602408,0
+EQNR.US,D,20120117,000000,15.5573,15.6404,15.4916,15.5524,2808836.0173503,0
+EQNR.US,D,20120118,000000,15.5892,15.7698,15.5573,15.7524,2498929.4418652,0
+EQNR.US,D,20120119,000000,15.7389,15.7457,15.3824,15.6239,8507873.4849967,0
+EQNR.US,D,20120120,000000,15.5167,15.6239,15.4703,15.6239,2593626.6829775,0
+EQNR.US,D,20120123,000000,15.821,15.906,15.7263,15.8684,3580133.9087675,0
+EQNR.US,D,20120124,000000,15.6501,15.7766,15.6037,15.7524,2305905.9752128,0
+EQNR.US,D,20120125,000000,15.6307,15.9688,15.5119,15.9514,3197781.1698217,0
+EQNR.US,D,20120126,000000,16.0491,16.1156,15.8867,15.9688,2281735.8624416,0
+EQNR.US,D,20120127,000000,15.8809,16.0249,15.8809,15.9688,1249145.9168243,0
+EQNR.US,D,20120130,000000,15.763,15.906,15.7051,15.8867,1473729.9551228,0
+EQNR.US,D,20120131,000000,15.8742,15.8809,15.6664,15.7911,2023847.1456056,0
+EQNR.US,D,20120201,000000,15.9206,16.108,15.8809,16.0385,1929814.4247452,0
+EQNR.US,D,20120202,000000,15.9389,16.0326,15.9022,15.9448,1540276.1724228,0
+EQNR.US,D,20120203,000000,15.9389,16.2249,15.9119,16.2172,2323882.1795936,0
+EQNR.US,D,20120206,000000,16.079,16.2335,16.0625,16.2123,1373039.6108053,0
+EQNR.US,D,20120207,000000,16.079,16.2625,15.9901,16.2335,2145951.1892513,0
+EQNR.US,D,20120208,000000,16.6519,16.7592,16.4914,16.6761,3578014.0684627,0
+EQNR.US,D,20120209,000000,16.8499,16.8964,16.7137,16.7137,3396597.9695726,0
+EQNR.US,D,20120210,000000,16.6316,16.9513,16.5958,16.9387,11968663.903875,0
+EQNR.US,D,20120213,000000,17.1378,17.1494,16.9678,17.0364,1984064.9472309,0
+EQNR.US,D,20120214,000000,17.0209,17.075,16.8307,16.9639,1337785.8798783,0
+EQNR.US,D,20120215,000000,17.1185,17.1572,16.9745,17.0258,1975130.1515715,0
+EQNR.US,D,20120216,000000,16.9234,17.2393,16.905,17.2132,1917311.7142761,0
+EQNR.US,D,20120217,000000,17.1137,17.1185,16.8645,16.9513,2424555.9626588,0
+EQNR.US,D,20120221,000000,16.8142,16.9176,16.7717,16.8219,3398396.9356124,0
+EQNR.US,D,20120222,000000,17.0209,17.2208,17.0007,17.1871,2913820.9014257,0
+EQNR.US,D,20120223,000000,17.249,17.3493,17.1572,17.3271,2614147.1097553,0
+EQNR.US,D,20120224,000000,17.6373,17.6972,17.5939,17.6198,2176407.3323792,0
+EQNR.US,D,20120227,000000,17.7551,17.8691,17.676,17.8035,2955909.2541945,0
+EQNR.US,D,20120228,000000,17.9387,18.0431,17.8488,17.9899,3436502.3071836,0
+EQNR.US,D,20120229,000000,18.0082,18.0953,17.7793,17.8006,4016107.8426085,0
+EQNR.US,D,20120301,000000,17.9697,18.0933,17.9002,18.077,2579595.1618979,0
+EQNR.US,D,20120302,000000,17.9127,17.9445,17.7619,17.9127,2201010.1078689,0
+EQNR.US,D,20120305,000000,17.8208,17.8488,17.7137,17.8151,1919779.3408809,0
+EQNR.US,D,20120306,000000,17.1137,17.2075,17.0007,17.0828,3267373.6224816,0
+EQNR.US,D,20120307,000000,17.2556,17.4171,17.1629,17.3775,1395705.7548447,0
+EQNR.US,D,20120308,000000,17.7823,18.0256,17.7407,17.9243,2839023.0401271,0
+EQNR.US,D,20120309,000000,17.6267,17.6817,17.4566,17.5136,2480305.278485,0
+EQNR.US,D,20120312,000000,17.4315,17.588,17.3571,17.5136,1988775.5884549,0
+EQNR.US,D,20120313,000000,17.5639,17.7513,17.5243,17.7513,1461480.8388308,0
+EQNR.US,D,20120314,000000,17.5021,17.5707,17.3137,17.3493,2555416.7685007,0
+EQNR.US,D,20120315,000000,17.4393,17.5136,17.2896,17.4315,2161473.2230451,0
+EQNR.US,D,20120316,000000,17.4566,17.5755,17.4508,17.5523,2050669.1289143,0
+EQNR.US,D,20120319,000000,17.5195,17.7551,17.4886,17.6702,1264333.6203356,0
+EQNR.US,D,20120320,000000,17.3387,17.4006,17.2208,17.3069,3540982.0730614,0
+EQNR.US,D,20120321,000000,17.103,17.2344,16.9958,17.1929,2963489.1323933,0
+EQNR.US,D,20120322,000000,16.8857,16.8964,16.7543,16.8307,1969328.537847,0
+EQNR.US,D,20120323,000000,17.0954,17.275,17.0316,17.1785,2711082.1900954,0
+EQNR.US,D,20120326,000000,17.4171,17.5755,17.389,17.5523,2815647.8674701,0
+EQNR.US,D,20120327,000000,17.3387,17.3842,17.1717,17.1871,2016083.023474,0
+EQNR.US,D,20120328,000000,17.2132,17.2132,16.8712,16.9427,1951493.1041114,0
+EQNR.US,D,20120329,000000,16.6316,16.7379,16.5205,16.6616,3372654.5389433,0
+EQNR.US,D,20120330,000000,16.8364,16.9785,16.7911,16.9476,2356444.7070087,0
+EQNR.US,D,20120402,000000,16.8964,17.2828,16.8964,17.2075,2351372.8234671,0
+EQNR.US,D,20120403,000000,17.075,17.1137,16.7379,16.8645,2174363.0527885,0
+EQNR.US,D,20120404,000000,16.6432,16.8123,16.5128,16.6219,1540954.1486922,0
+EQNR.US,D,20120405,000000,16.5765,16.6355,16.4219,16.5128,944086.61289535,0
+EQNR.US,D,20120409,000000,16.394,16.394,16.2413,16.3176,1996979.618853,0
+EQNR.US,D,20120410,000000,16.2172,16.306,15.8684,15.906,4429369.0538877,0
+EQNR.US,D,20120411,000000,16.1891,16.2172,16.0577,16.0751,1603642.6292658,0
+EQNR.US,D,20120412,000000,16.0451,16.3639,16.02,16.3176,2877867.4575857,0
+EQNR.US,D,20120413,000000,16.2123,16.2335,16.0491,16.108,1791478.2836101,0
+EQNR.US,D,20120416,000000,16.2625,16.3504,16.1156,16.2896,2080223.7188658,0
+EQNR.US,D,20120417,000000,16.4219,16.7698,16.3785,16.6751,3116760.4179411,0
+EQNR.US,D,20120418,000000,16.7205,16.7592,16.5562,16.619,2401561.6988065,0
+EQNR.US,D,20120419,000000,16.6992,16.7504,16.505,16.6519,2801353.436509,0
+EQNR.US,D,20120420,000000,16.6383,16.7263,16.6074,16.6258,2575556.2864737,0
+EQNR.US,D,20120423,000000,16.079,16.2944,15.9901,16.2625,2201931.3275326,0
+EQNR.US,D,20120424,000000,16.4539,16.5824,16.3708,16.4838,2650919.3005098,0
+EQNR.US,D,20120425,000000,16.5669,16.6451,16.394,16.5408,2324666.7689252,0
+EQNR.US,D,20120426,000000,16.5504,16.7871,16.505,16.7871,1323847.5158435,0
+EQNR.US,D,20120427,000000,16.8267,16.8267,16.6287,16.6808,1530854.8899748,0
+EQNR.US,D,20120430,000000,16.6219,16.8635,16.5765,16.82,3429102.5326044,0
+EQNR.US,D,20120501,000000,16.8364,16.9735,16.7755,16.8557,2529842.0545119,0
+EQNR.US,D,20120502,000000,16.5408,16.6027,16.4664,16.5755,1722925.0495372,0
+EQNR.US,D,20120503,000000,16.6673,16.6992,16.4577,16.4732,1459745.0125656,0
+EQNR.US,D,20120504,000000,16.2538,16.2974,15.9987,16.0693,1893828.8934787,0
+EQNR.US,D,20120507,000000,16.1997,16.3639,16.0451,16.306,2639171.1621024,0
+EQNR.US,D,20120508,000000,16.136,16.1572,15.6365,15.9273,3009177.4873984,0
+EQNR.US,D,20120509,000000,15.7398,16.0239,15.7051,15.9292,2262098.3574313,0
+EQNR.US,D,20120510,000000,16.1871,16.2848,16.0635,16.0887,1745900.6819803,0
+EQNR.US,D,20120511,000000,15.964,16.2259,15.964,16.0451,1399657.6836939,0
+EQNR.US,D,20120514,000000,15.7853,15.8742,15.7109,15.7717,1860652.5646472,0
+EQNR.US,D,20120515,000000,15.8432,15.9292,15.6538,15.6916,2784351.2407838,0
+EQNR.US,D,20120516,000000,15.6461,15.7785,15.4849,15.6123,2588409.8884775,0
+EQNR.US,D,20120517,000000,15.4906,15.6056,15.2259,15.2404,2707630.2040523,0
+EQNR.US,D,20120518,000000,15.1756,15.2191,14.8935,14.9274,4124047.8751556,0
+EQNR.US,D,20120521,000000,15.1138,15.309,15.024,15.2896,2392141.4514367,0
+EQNR.US,D,20120522,000000,15.309,15.4414,15.0375,15.1264,2134447.3293164,0
+EQNR.US,D,20120523,000000,15.1042,15.1138,14.7197,15.0297,2830746.5542497,0
+EQNR.US,D,20120524,000000,15.0047,15.0849,14.8753,14.9574,2934167.4350536,0
+EQNR.US,D,20120525,000000,15.1138,15.2056,15.0559,15.1042,2905879.7809092,0
+EQNR.US,D,20120529,000000,15.167,15.2636,15.0105,15.1332,3223377.6204542,0
+EQNR.US,D,20120530,000000,14.9534,14.966,14.6985,14.7458,4158670.2083355,0
+EQNR.US,D,20120531,000000,14.8549,14.881,14.538,14.7516,2574533.6291392,0
+EQNR.US,D,20120601,000000,14.4869,14.6018,14.3592,14.4685,2284634.0816081,0
+EQNR.US,D,20120604,000000,14.425,14.5303,14.3333,14.4753,2479330.234751,0
+EQNR.US,D,20120605,000000,14.3592,14.4685,14.2955,14.394,2528326.6999191,0
+EQNR.US,D,20120606,000000,14.6018,14.8297,14.5738,14.8297,1664303.3915011,0
+EQNR.US,D,20120607,000000,14.9959,15.0491,14.765,14.7882,1884357.9272736,0
+EQNR.US,D,20120608,000000,14.5882,14.7882,14.5303,14.7882,2274328.8423144,0
+EQNR.US,D,20120611,000000,14.9786,14.9834,14.6066,14.6066,2906163.3923562,0
+EQNR.US,D,20120612,000000,14.7748,14.8869,14.5738,14.881,2265174.610061,0
+EQNR.US,D,20120613,000000,14.7274,14.8685,14.6859,14.7516,3046512.7607339,0
+EQNR.US,D,20120614,000000,14.7332,14.9332,14.7042,14.8753,1857372.4015976,0
+EQNR.US,D,20120615,000000,15.0694,15.309,15.0375,15.2945,2127741.0571805,0
+EQNR.US,D,20120618,000000,15.0965,15.1756,15.0163,15.1264,1265858.2906329,0
+EQNR.US,D,20120619,000000,15.3235,15.4849,15.2752,15.4018,1296391.029553,0
+EQNR.US,D,20120620,000000,15.5573,15.7051,15.4414,15.5167,2069758.0424395,0
+EQNR.US,D,20120621,000000,15.193,15.2461,14.795,14.8164,5032276.2714122,0
+EQNR.US,D,20120622,000000,14.8753,14.9022,14.7274,14.881,2389948.1205747,0
+EQNR.US,D,20120625,000000,14.6201,14.6413,14.4685,14.5622,1368767.8427693,0
+EQNR.US,D,20120626,000000,14.4869,14.6201,14.394,14.569,1860314.0940517,0
+EQNR.US,D,20120627,000000,14.7574,14.9786,14.7197,14.9409,1856138.5882953,0
+EQNR.US,D,20120628,000000,14.7882,14.8607,14.569,14.8491,2249652.5762672,0
+EQNR.US,D,20120629,000000,15.3747,15.537,15.3235,15.5022,3056347.0394131,0
+EQNR.US,D,20120702,000000,15.6597,15.7785,15.537,15.764,2751868.4143959,0
+EQNR.US,D,20120703,000000,15.764,16.0153,15.7398,16.0153,2303928.9757098,0
+EQNR.US,D,20120705,000000,15.3235,15.5833,15.2404,15.4654,4911625.4776629,0
+EQNR.US,D,20120706,000000,15.1756,15.2134,15.0163,15.1187,3663474.2710597,0
+EQNR.US,D,20120709,000000,15.11,15.1332,14.9892,15.1187,2816948.9608601,0
+EQNR.US,D,20120710,000000,15.3022,15.3177,15.0849,15.1332,2310877.4561618,0
+EQNR.US,D,20120711,000000,15.1863,15.3486,15.1602,15.2587,1322547.4575316,0
+EQNR.US,D,20120712,000000,14.9409,15.0105,14.8297,14.9574,1654926.617419,0
+EQNR.US,D,20120713,000000,14.9574,15.2337,14.9574,15.193,825105.40040176,0
+EQNR.US,D,20120716,000000,15.1264,15.3022,15.0627,15.2636,1343742.755344,0
+EQNR.US,D,20120717,000000,15.2191,15.368,15.0771,15.3408,2226352.9643243,0
+EQNR.US,D,20120718,000000,15.3022,15.478,15.2839,15.422,1658887.8619727,0
+EQNR.US,D,20120719,000000,15.4733,15.6056,15.4597,15.5698,1662061.4119602,0
+EQNR.US,D,20120720,000000,15.5573,15.7398,15.5457,15.7263,1785025.6056512,0
+EQNR.US,D,20120723,000000,15.2587,15.4964,15.2134,15.4654,1294628.2912528,0
+EQNR.US,D,20120724,000000,15.2587,15.2945,14.9786,15.1042,1742560.4843908,0
+EQNR.US,D,20120725,000000,15.193,15.253,15.0105,15.1187,1148039.4710407,0
+EQNR.US,D,20120726,000000,15.6664,15.7051,15.5457,15.6742,1713122.8582843,0
+EQNR.US,D,20120727,000000,15.5573,15.8095,15.5167,15.7785,2107494.9261452,0
+EQNR.US,D,20120730,000000,15.6538,15.8181,15.6219,15.7785,1428797.2072577,0
+EQNR.US,D,20120731,000000,15.565,15.6123,15.4414,15.4597,2166777.9991981,0
+EQNR.US,D,20120801,000000,15.5698,15.7186,15.5206,15.5457,1594369.3630109,0
+EQNR.US,D,20120802,000000,15.2896,15.5206,15.2636,15.3747,1799958.6799072,0
+EQNR.US,D,20120803,000000,15.7544,15.9206,15.7109,15.8229,1740604.1864533,0
+EQNR.US,D,20120806,000000,15.8742,15.9766,15.8568,15.8934,1084226.8954617,0
+EQNR.US,D,20120807,000000,16.3833,16.4335,16.3021,16.3408,2715926.3564168,0
+EQNR.US,D,20120808,000000,16.1398,16.4084,16.1398,16.3708,1724227.1780054,0
+EQNR.US,D,20120809,000000,16.2181,16.4287,16.2181,16.3785,1440248.2782005,0
+EQNR.US,D,20120810,000000,16.2645,16.4335,16.2181,16.4084,1284556.9796489,0
+EQNR.US,D,20120813,000000,16.1601,16.2915,16.1456,16.2181,1514741.8264868,0
+EQNR.US,D,20120814,000000,16.3563,16.363,16.2181,16.2771,1177854.9007172,0
+EQNR.US,D,20120815,000000,16.3244,16.395,16.2702,16.336,1563161.7530563,0
+EQNR.US,D,20120816,000000,16.3021,16.4287,16.2259,16.3785,1832429.085356,0
+EQNR.US,D,20120817,000000,16.3021,16.3785,16.2538,16.3563,1093206.1994868,0
+EQNR.US,D,20120820,000000,16.3244,16.4403,16.2771,16.395,1647671.7537979,0
+EQNR.US,D,20120821,000000,16.6808,16.7407,16.504,16.5572,1549809.2433244,0
+EQNR.US,D,20120822,000000,16.3156,16.5765,16.3021,16.5446,1375009.3647603,0
+EQNR.US,D,20120823,000000,16.4143,16.4905,16.2974,16.3901,1649736.7349541,0
+EQNR.US,D,20120824,000000,16.2422,16.4577,16.2422,16.3485,1999415.1580312,0
+EQNR.US,D,20120827,000000,16.4964,16.5765,16.4403,16.449,2159263.3309305,0
+EQNR.US,D,20120828,000000,16.5572,16.592,16.4905,16.5408,1535739.4243489,0
+EQNR.US,D,20120829,000000,16.5446,16.5765,16.4771,16.4964,1402082.8720895,0
+EQNR.US,D,20120830,000000,16.4403,16.4577,16.309,16.3833,1049147.0576848,0
+EQNR.US,D,20120831,000000,16.7987,16.8065,16.5765,16.6181,1775459.4122448,0
+EQNR.US,D,20120904,000000,16.7476,16.7553,16.4818,16.562,1118365.8470878,0
+EQNR.US,D,20120905,000000,16.4143,16.4818,16.3408,16.3785,1322025.7780816,0
+EQNR.US,D,20120906,000000,16.4577,16.7407,16.4403,16.7147,1497308.0031213,0
+EQNR.US,D,20120907,000000,16.8065,16.8972,16.7698,16.8914,1030573.61314,0
+EQNR.US,D,20120910,000000,16.7214,16.8432,16.6616,16.6924,979126.08261961,0
+EQNR.US,D,20120911,000000,16.7476,16.8798,16.7476,16.8798,1009763.3644455,0
+EQNR.US,D,20120912,000000,16.8364,16.8798,16.7476,16.7755,1423062.8736209,0
+EQNR.US,D,20120913,000000,16.82,17.245,16.7553,17.1494,1324106.2854119,0
+EQNR.US,D,20120914,000000,17.6238,17.8082,17.4788,17.5377,2212132.0239207,0
+EQNR.US,D,20120917,000000,17.4654,17.5717,17.3261,17.4112,1395911.7354211,0
+EQNR.US,D,20120918,000000,17.3387,17.3571,17.1687,17.2364,1215054.5787989,0
+EQNR.US,D,20120919,000000,17.4538,17.4788,17.2519,17.2788,2048750.0937948,0
+EQNR.US,D,20120920,000000,17.0673,17.2228,16.9851,17.1687,1498235.4332547,0
+EQNR.US,D,20120921,000000,17.4344,17.5012,17.3842,17.4277,2862946.804269,0
+EQNR.US,D,20120924,000000,17.2576,17.2914,17.1108,17.2788,1761879.1852928,0
+EQNR.US,D,20120925,000000,17.4344,17.4538,17.1775,17.1775,1406669.3039207,0
+EQNR.US,D,20120926,000000,16.7911,16.8866,16.707,16.849,1724009.811568,0
+EQNR.US,D,20120927,000000,16.8972,17.0509,16.8065,16.9997,1083594.4626364,0
+EQNR.US,D,20120928,000000,16.8914,16.9012,16.6558,16.7553,1102952.4965128,0
+EQNR.US,D,20121001,000000,16.7698,16.9476,16.707,16.7476,1407078.1598387,0
+EQNR.US,D,20121002,000000,16.8866,16.9128,16.7476,16.8297,1275568.3599193,0
+EQNR.US,D,20121003,000000,16.6045,16.6673,16.504,16.592,1248830.2179508,0
+EQNR.US,D,20121004,000000,16.4682,16.5977,16.4084,16.592,1781462.8662329,0
+EQNR.US,D,20121005,000000,16.7698,16.8123,16.5504,16.5765,1349272.1434826,0
+EQNR.US,D,20121008,000000,16.533,16.6432,16.5196,16.6355,806510.21921317,0
+EQNR.US,D,20121009,000000,16.5688,16.6103,16.449,16.4635,1798068.6269792,0
+EQNR.US,D,20121010,000000,16.4403,16.4964,16.336,16.4007,1254141.2045736,0
+EQNR.US,D,20121011,000000,16.707,16.7553,16.6181,16.6181,1952969.1257298,0
+EQNR.US,D,20121012,000000,16.6808,16.7214,16.4964,16.5977,745288.44455346,0
+EQNR.US,D,20121015,000000,16.6432,16.7629,16.5842,16.7147,1042234.8049724,0
+EQNR.US,D,20121016,000000,16.8123,16.9939,16.7755,16.9659,1256292.0972265,0
+EQNR.US,D,20121017,000000,16.934,17.1108,16.8972,17.0905,1335737.4599746,0
+EQNR.US,D,20121018,000000,16.9619,17.0702,16.9079,17.02,1004469.9741533,0
+EQNR.US,D,20121019,000000,16.9128,16.9195,16.7214,16.7523,1345779.7893868,0
+EQNR.US,D,20121022,000000,16.7272,16.7987,16.5977,16.7272,1134241.8776511,0
+EQNR.US,D,20121023,000000,16.3244,16.336,16.0451,16.0761,2011134.3142471,0
+EQNR.US,D,20121024,000000,16.0693,16.1398,15.8934,15.9408,2066870.1740557,0
+EQNR.US,D,20121025,000000,16.0964,16.1398,16.0239,16.0693,1735129.6574632,0
+EQNR.US,D,20121026,000000,16.1765,16.2538,15.9206,16.0182,1615812.0445307,0
+EQNR.US,D,20121031,000000,16.1282,16.1398,15.9206,15.9544,1578344.2811761,0
+EQNR.US,D,20121101,000000,16.0375,16.1456,16.0326,16.0587,1473020.9265053,0
+EQNR.US,D,20121102,000000,16.0887,16.0887,15.8181,15.8432,1363891.5890216,0
+EQNR.US,D,20121105,000000,15.7467,15.8934,15.7341,15.8674,948723.76356192,0
+EQNR.US,D,20121106,000000,15.8617,15.9022,15.764,15.8742,1143594.844933,0
+EQNR.US,D,20121107,000000,15.6597,15.7051,15.5167,15.6335,1571002.4709802,0
+EQNR.US,D,20121108,000000,15.5573,15.6597,15.4654,15.4654,1490039.6834829,0
+EQNR.US,D,20121109,000000,15.5457,15.6538,15.5206,15.5988,1588876.202612,0
+EQNR.US,D,20121112,000000,15.5911,15.6394,15.5282,15.5911,978351.84407081,0
+EQNR.US,D,20121113,000000,15.3235,15.5833,15.2896,15.3486,1253675.4193503,0
+EQNR.US,D,20121114,000000,15.4906,15.5282,15.3177,15.3631,1828232.8780339,0
+EQNR.US,D,20121115,000000,15.4654,15.565,15.309,15.368,1556286.7631617,0
+EQNR.US,D,20121116,000000,15.2896,15.3486,15.1138,15.3235,1431922.1085662,0
+EQNR.US,D,20121119,000000,15.6123,15.8877,15.6056,15.8306,2202564.7954361,0
+EQNR.US,D,20121120,000000,15.7186,15.7853,15.5988,15.7051,1588871.0272206,0
+EQNR.US,D,20121121,000000,15.7263,15.7785,15.6597,15.7467,826605.22882047,0
+EQNR.US,D,20121123,000000,15.9592,16.0587,15.9466,16.0239,549589.30056329,0
+EQNR.US,D,20121126,000000,15.9544,16.1215,15.9359,16.0451,1818301.3019969,0
+EQNR.US,D,20121127,000000,15.8877,15.9292,15.7544,15.7544,1301260.037753,0
+EQNR.US,D,20121128,000000,15.6181,15.8229,15.5766,15.8229,1389524.2673935,0
+EQNR.US,D,20121129,000000,15.9727,16.0153,15.7959,15.8568,1455478.419921,0
+EQNR.US,D,20121130,000000,15.851,15.8742,15.7717,15.851,773892.83264958,0
+EQNR.US,D,20121203,000000,15.9206,15.9408,15.6809,15.6877,2068243.722925,0
+EQNR.US,D,20121204,000000,15.764,15.8095,15.7109,15.7467,1651621.6124907,0
+EQNR.US,D,20121205,000000,15.6461,15.7544,15.6056,15.6809,1266045.6398005,0
+EQNR.US,D,20121206,000000,15.7717,15.8037,15.6597,15.7341,1893316.5297332,0
+EQNR.US,D,20121207,000000,15.6219,15.6916,15.5766,15.6809,1043294.7251249,0
+EQNR.US,D,20121210,000000,15.7341,15.7959,15.7186,15.764,772187.02365437,0
+EQNR.US,D,20121211,000000,15.9022,15.9727,15.8877,15.9359,818994.29827332,0
+EQNR.US,D,20121212,000000,16.1765,16.2422,16.0451,16.1109,1385558.8825268,0
+EQNR.US,D,20121213,000000,16.0761,16.1109,15.9466,15.9987,1283582.9709931,0
+EQNR.US,D,20121214,000000,15.9206,16.0491,15.9138,15.9727,762088.8000153,0
+EQNR.US,D,20121217,000000,15.9766,16.0587,15.9466,16.0375,1504100.186754,0
+EQNR.US,D,20121218,000000,16.1176,16.2345,16.0587,16.2056,1041556.8287031,0
+EQNR.US,D,20121219,000000,16.5253,16.5504,16.2974,16.2974,1609124.4038039,0
+EQNR.US,D,20121220,000000,16.2181,16.2974,16.1544,16.2587,897364.21469486,0
+EQNR.US,D,20121221,000000,16.2345,16.3901,16.2056,16.2123,1478808.0491339,0
+EQNR.US,D,20121224,000000,16.1544,16.2056,16.0491,16.0809,469014.66741857,0
+EQNR.US,D,20121226,000000,16.1765,16.2848,16.0761,16.1215,626659.15867295,0
+EQNR.US,D,20121227,000000,16.3244,16.336,16.1109,16.2422,1337025.0973471,0
+EQNR.US,D,20121228,000000,16.1765,16.1997,16.0182,16.0491,1191057.3240994,0
+EQNR.US,D,20121231,000000,16.0693,16.2848,16.0587,16.2702,1349421.194754,0
+EQNR.US,D,20130102,000000,16.5842,16.6886,16.504,16.6355,2107474.2245798,0
+EQNR.US,D,20130103,000000,16.5128,16.6432,16.449,16.4771,1821616.6577079,0
+EQNR.US,D,20130104,000000,16.3901,16.562,16.3708,16.5446,930983.55702748,0
+EQNR.US,D,20130107,000000,16.309,16.4007,16.2538,16.3408,1211628.4697126,0
+EQNR.US,D,20130108,000000,16.336,16.363,16.2702,16.3408,1388662.0471915,0
+EQNR.US,D,20130109,000000,16.3901,16.4771,16.3833,16.4007,977644.88560982,0
+EQNR.US,D,20130110,000000,16.5765,16.6673,16.5765,16.6355,880293.70380356,0
+EQNR.US,D,20130111,000000,16.5842,16.6558,16.504,16.6045,645128.06031214,0
+EQNR.US,D,20130114,000000,16.6992,16.7272,16.6432,16.7147,781850.51441846,0
+EQNR.US,D,20130115,000000,16.6103,16.7272,16.5572,16.7147,1435317.1653042,0
+EQNR.US,D,20130116,000000,16.5842,16.7987,16.5765,16.7272,1220509.4413017,0
+EQNR.US,D,20130117,000000,16.707,16.8267,16.6432,16.7523,790396.12064685,0
+EQNR.US,D,20130118,000000,16.6808,16.7553,16.6287,16.7553,734828.97859684,0
+EQNR.US,D,20130122,000000,16.562,16.7523,16.562,16.7214,1413151.9991493,0
+EQNR.US,D,20130123,000000,16.849,16.9619,16.8364,16.9195,1404680.9185567,0
+EQNR.US,D,20130124,000000,17.0045,17.0905,16.9939,17.0673,883916.47776182,0
+EQNR.US,D,20130125,000000,17.1717,17.2576,17.0856,17.1775,1754926.5645278,0
+EQNR.US,D,20130128,000000,17.0509,17.0856,16.9735,17.0509,1485183.0962223,0
+EQNR.US,D,20130129,000000,17.0856,17.2413,17.0586,17.2287,1109052.2127802,0
+EQNR.US,D,20130130,000000,17.274,17.3261,17.2287,17.2519,1029895.6368707,0
+EQNR.US,D,20130131,000000,17.3639,17.3639,17.1717,17.2413,1817539.4843874,0
+EQNR.US,D,20130201,000000,17.4016,17.5533,17.3387,17.5465,1815574.9058238,0
+EQNR.US,D,20130204,000000,17.3639,17.3717,17.1619,17.2006,1315493.3990959,0
+EQNR.US,D,20130205,000000,17.245,17.3639,17.2287,17.3049,1322408.7570429,0
+EQNR.US,D,20130206,000000,17.0856,17.1775,17.0673,17.1775,1517654.5367492,0
+EQNR.US,D,20130207,000000,17.2654,17.2856,17.078,17.1494,2084396.1193874,0
+EQNR.US,D,20130208,000000,17.0992,17.1929,17.0364,17.0992,1314557.6883363,0
+EQNR.US,D,20130211,000000,17.105,17.105,16.9785,17.02,745814.26431654,0
+EQNR.US,D,20130212,000000,16.9939,17.1234,16.9195,17.0673,1167678.0111293,0
+EQNR.US,D,20130213,000000,17.0509,17.105,17.0258,17.0586,881794.56730055,0
+EQNR.US,D,20130214,000000,16.8557,16.9553,16.82,16.9012,2149291.3868407,0
+EQNR.US,D,20130215,000000,16.7911,16.8267,16.6558,16.6992,1421651.0268554,0
+EQNR.US,D,20130219,000000,16.849,17.0122,16.849,16.9851,1545922.5244064,0
+EQNR.US,D,20130220,000000,16.9735,16.9785,16.6673,16.6673,1752540.7091067,0
+EQNR.US,D,20130221,000000,16.3833,16.5128,16.2974,16.4732,2574740.6447939,0
+EQNR.US,D,20130222,000000,16.3021,16.504,16.2645,16.4732,4675501.35169,0
+EQNR.US,D,20130225,000000,16.6924,16.7476,16.0375,16.0491,3958269.7388258,0
+EQNR.US,D,20130226,000000,16.336,16.3901,16.1871,16.3156,2393207.5820587,0
+EQNR.US,D,20130227,000000,16.2587,16.4905,16.2422,16.4682,2373425.1660901,0
+EQNR.US,D,20130228,000000,16.2983,16.3312,16.1987,16.1987,1877646.4797463,0
+EQNR.US,D,20130301,000000,16.0375,16.1833,15.9592,16.1109,2792518.0083641,0
+EQNR.US,D,20130304,000000,16.0326,16.104,15.9766,16.0693,3297380.5416387,0
+EQNR.US,D,20130305,000000,16.2259,16.2587,16.1215,16.1688,3388793.4793882,0
+EQNR.US,D,20130306,000000,16.2123,16.2422,16.1176,16.1833,1473069.575184,0
+EQNR.US,D,20130307,000000,16.1997,16.2915,16.1601,16.2259,1355241.4398875,0
+EQNR.US,D,20130308,000000,16.1176,16.2181,16.0635,16.1601,2386517.8711753,0
+EQNR.US,D,20130311,000000,16.1398,16.2481,16.0964,16.2259,1470493.2653606,0
+EQNR.US,D,20130312,000000,16.2702,16.3244,16.1949,16.2259,1577434.4473735,0
+EQNR.US,D,20130313,000000,15.9766,16.0239,15.9206,15.994,2261675.0104173,0
+EQNR.US,D,20130314,000000,15.6809,15.908,15.6809,15.8877,3683480.2639355,0
+EQNR.US,D,20130315,000000,15.8432,15.9987,15.7785,15.9359,2620651.5416277,0
+EQNR.US,D,20130318,000000,15.7467,15.8742,15.7263,15.7467,2243331.3532492,0
+EQNR.US,D,20130319,000000,15.8229,15.8306,15.6538,15.7717,2776131.6842117,0
+EQNR.US,D,20130320,000000,15.7467,15.8095,15.6461,15.7341,2072440.9653252,0
+EQNR.US,D,20130321,000000,15.6461,15.851,15.6461,15.7911,3098306.0073977,0
+EQNR.US,D,20130322,000000,15.8877,16.0056,15.851,15.9592,2983678.3341236,0
+EQNR.US,D,20130325,000000,15.8877,15.9022,15.7109,15.7785,2241315.0207719,0
+EQNR.US,D,20130326,000000,15.7959,15.8934,15.7785,15.8674,2719930.0391798,0
+EQNR.US,D,20130327,000000,15.8365,15.9292,15.7263,15.8568,1912101.1302458,0
+EQNR.US,D,20130328,000000,15.8568,16.0887,15.8365,15.9987,4623356.1784131,0
+EQNR.US,D,20130401,000000,16.0182,16.0809,15.9206,15.9727,2063006.2268596,0
+EQNR.US,D,20130402,000000,15.8037,15.8809,15.764,15.7717,2838033.5052972,0
+EQNR.US,D,20130403,000000,15.8617,15.8877,15.6597,15.6983,1831512.0060053,0
+EQNR.US,D,20130404,000000,15.6056,15.6877,15.6056,15.6335,2739645.1750608,0
+EQNR.US,D,20130405,000000,15.6123,15.7263,15.5167,15.7109,2271594.1655149,0
+EQNR.US,D,20130408,000000,15.7959,15.851,15.7109,15.7911,1851310.9832262,0
+EQNR.US,D,20130409,000000,15.7467,15.9466,15.6877,15.8674,1668001.7261733,0
+EQNR.US,D,20130410,000000,15.8095,15.9206,15.7959,15.8617,1673470.0446938,0
+EQNR.US,D,20130411,000000,15.7186,15.8037,15.6916,15.6983,2661362.2052141,0
+EQNR.US,D,20130412,000000,15.5988,15.6219,15.5022,15.5766,1945025.9350568,0
+EQNR.US,D,20130415,000000,15.3554,15.3882,15.0375,15.0375,2946607.0057479,0
+EQNR.US,D,20130416,000000,15.2693,15.368,15.2056,15.3554,1956049.5186726,0
+EQNR.US,D,20130417,000000,15.1922,15.1922,14.7989,14.8869,2762112.5840715,0
+EQNR.US,D,20130418,000000,14.9959,15.0771,14.8346,14.9892,2649155.5271313,0
+EQNR.US,D,20130419,000000,15.253,15.2636,15.1534,15.2404,3439941.8722875,0
+EQNR.US,D,20130422,000000,15.1042,15.2404,15.0453,15.1863,3819287.7088477,0
+EQNR.US,D,20130423,000000,14.9158,15.1187,14.9158,15.0559,6725652.9414674,0
+EQNR.US,D,20130424,000000,15.193,15.2896,15.0453,15.1998,8400956.1097841,0
+EQNR.US,D,20130425,000000,15.3408,15.5206,15.2945,15.368,3006055.6913247,0
+EQNR.US,D,20130426,000000,15.3398,15.4075,15.2859,15.366,2049194.1423742,0
+EQNR.US,D,20130429,000000,15.5167,15.6123,15.4133,15.5282,3878010.8045546,0
+EQNR.US,D,20130430,000000,15.6219,15.9206,15.6219,15.9206,2966084.0736257,0
+EQNR.US,D,20130501,000000,15.9138,15.9206,15.6916,15.7341,1466420.2323533,0
+EQNR.US,D,20130502,000000,15.2607,15.2859,15.1051,15.2404,4541360.3827985,0
+EQNR.US,D,20130503,000000,15.2916,15.5921,15.2916,15.5196,5077238.0014688,0
+EQNR.US,D,20130506,000000,15.2839,15.4654,15.2839,15.4075,3739093.9845077,0
+EQNR.US,D,20130507,000000,15.4018,15.4877,15.3274,15.3398,8728904.0995812,0
+EQNR.US,D,20130508,000000,15.5698,15.7254,15.5698,15.6355,4007169.9417144,0
+EQNR.US,D,20130509,000000,15.6219,15.6501,15.4935,15.5505,2748139.0273753,0
+EQNR.US,D,20130510,000000,15.5998,15.6075,15.3949,15.5274,2178539.5936233,0
+EQNR.US,D,20130513,000000,15.5274,15.5843,15.4693,15.4935,1972316.8088235,0
+EQNR.US,D,20130514,000000,15.4288,15.5505,15.4075,15.4877,3023613.7240829,0
+EQNR.US,D,20130515,000000,15.2471,15.3621,15.2046,15.2607,4137644.66336,0
+EQNR.US,D,20130516,000000,15.1737,15.2259,15.0375,15.0703,5261768.6508849,0
+EQNR.US,D,20130517,000000,15.1351,15.2191,15.0221,15.1283,3879705.2276887,0
+EQNR.US,D,20130520,000000,15.1438,15.2916,15.1351,15.1988,2702278.849377,0
+EQNR.US,D,20130521,000000,15.1206,15.3061,15.0636,15.164,2965299.4842943,0
+EQNR.US,D,20130522,000000,15.253,15.422,15.1438,15.2607,7462975.4236258,0
+EQNR.US,D,20130523,000000,15.1922,15.1988,15.0703,15.1438,2648646.2686206,0
+EQNR.US,D,20130524,000000,15.2975,15.3882,15.2337,15.366,2874447.5589691,0
+EQNR.US,D,20130528,000000,15.4993,15.4993,15.2607,15.2859,1965605.3612961,0
+EQNR.US,D,20130529,000000,15.278,15.4143,15.2607,15.3737,5335359.6109164,0
+EQNR.US,D,20130530,000000,15.4743,15.508,15.4018,15.4288,2720153.616087,0
+EQNR.US,D,20130531,000000,15.4075,15.4143,15.2046,15.2046,1857341.3492494,0
+EQNR.US,D,20130603,000000,15.2723,15.3737,15.2046,15.3621,1681643.0227437,0
+EQNR.US,D,20130604,000000,15.3949,15.4355,15.3206,15.3824,1842242.6624697,0
+EQNR.US,D,20130605,000000,15.3274,15.3882,15.2046,15.2046,1614257.3569636,0
+EQNR.US,D,20130606,000000,15.2134,15.3274,15.1283,15.3274,2049496.3852302,0
+EQNR.US,D,20130607,000000,15.1206,15.2471,15.078,15.1118,2404800.4587252,0
+EQNR.US,D,20130610,000000,15.0916,15.1988,15.0491,15.1583,1649827.8218422,0
+EQNR.US,D,20130611,000000,14.8395,14.9177,14.7989,14.8395,3441049.4060403,0
+EQNR.US,D,20130612,000000,15.0453,15.0453,14.7718,14.7922,2496376.9388421,0
+EQNR.US,D,20130613,000000,14.8395,14.9544,14.7922,14.9234,1799903.8207586,0
+EQNR.US,D,20130614,000000,14.9708,15.0453,14.8597,14.9032,2358519.0038694,0
+EQNR.US,D,20130617,000000,15.0288,15.0985,14.936,15.0221,3068487.4724863,0
+EQNR.US,D,20130618,000000,14.9863,15.0916,14.9756,15.0375,1572419.493137,0
+EQNR.US,D,20130619,000000,15.0095,15.0221,14.7274,14.7525,3243054.4584389,0
+EQNR.US,D,20130620,000000,14.2539,14.3592,14.1303,14.1854,9037795.2632797,0
+EQNR.US,D,20130621,000000,14.2192,14.2396,14.0164,14.1565,4450483.6155947,0
+EQNR.US,D,20130624,000000,13.687,13.7477,13.5169,13.597,8955746.6786731,0
+EQNR.US,D,20130625,000000,14.025,14.0308,13.7661,13.8685,2463842.3585403,0
+EQNR.US,D,20130626,000000,13.9343,13.9575,13.7807,13.8608,1284626.3298932,0
+EQNR.US,D,20130627,000000,14.0598,14.1449,14.0453,14.0453,3065028.2408955,0
+EQNR.US,D,20130628,000000,14.0453,14.0598,13.9062,13.9708,1531268.9212843,0
+EQNR.US,D,20130701,000000,14.0512,14.1565,14.0512,14.085,2194629.8853892,0
+EQNR.US,D,20130702,000000,14.1235,14.1728,13.9062,13.998,2150046.9939806,0
+EQNR.US,D,20130703,000000,13.9062,14.0405,13.854,14.0038,1301369.7560499,0
+EQNR.US,D,20130705,000000,13.8463,13.8608,13.7033,13.7941,1974137.5115071,0
+EQNR.US,D,20130708,000000,14.0096,14.0598,13.9708,14.0164,1713241.8922858,0
+EQNR.US,D,20130709,000000,14.1177,14.1235,13.9651,14.0598,1452335.9222818,0
+EQNR.US,D,20130710,000000,14.139,14.2887,14.1091,14.199,1677695.2342074,0
+EQNR.US,D,20130711,000000,14.4945,14.6038,14.4211,14.5902,2902894.6151676,0
+EQNR.US,D,20130712,000000,14.5449,14.5449,14.396,14.4723,1269458.2928691,0
+EQNR.US,D,20130715,000000,14.5148,14.5834,14.4887,14.5449,1370723.1056285,0
+EQNR.US,D,20130716,000000,14.7476,14.7525,14.6713,14.6926,2660534.1425951,0
+EQNR.US,D,20130717,000000,15.0636,15.0703,14.8472,14.9486,3752106.9885659,0
+EQNR.US,D,20130718,000000,14.8346,15.0221,14.8191,14.9756,2273378.640459,0
+EQNR.US,D,20130719,000000,15.0028,15.0491,14.9612,15.0288,1098193.2066099,0
+EQNR.US,D,20130722,000000,15.1351,15.164,15.0221,15.0916,2035637.7222224,0
+EQNR.US,D,20130723,000000,15.164,15.2471,15.1438,15.2259,1292091.3144037,0
+EQNR.US,D,20130724,000000,15.2191,15.2337,15.0636,15.0985,1071012.0511402,0
+EQNR.US,D,20130725,000000,14.7922,14.9544,14.7718,14.9284,2046056.8201263,0
+EQNR.US,D,20130726,000000,14.7274,14.7592,14.5979,14.7138,1796851.3749293,0
+EQNR.US,D,20130729,000000,14.5148,14.6521,14.5091,14.624,1957872.2915127,0
+EQNR.US,D,20130730,000000,14.4791,14.5303,14.4405,14.5023,1610314.7438187,0
+EQNR.US,D,20130731,000000,14.4569,14.7042,14.4164,14.5758,3598158.7618272,0
+EQNR.US,D,20130801,000000,14.3806,14.4859,14.3592,14.396,3183552.9838703,0
+EQNR.US,D,20130802,000000,14.3806,14.5023,14.3466,14.4859,1783637.5656861,0
+EQNR.US,D,20130805,000000,14.396,14.4164,14.3149,14.3806,1262720.968385,0
+EQNR.US,D,20130806,000000,14.3516,14.396,14.2887,14.3516,1770679.4207766,0
+EQNR.US,D,20130807,000000,14.3264,14.3806,14.2887,14.3661,1440378.6980631,0
+EQNR.US,D,20130808,000000,14.4405,14.5235,14.4028,14.5148,1394377.7494193,0
+EQNR.US,D,20130809,000000,14.6386,14.7342,14.569,14.7207,2464902.2786926,0
+EQNR.US,D,20130812,000000,14.5979,14.5979,14.5148,14.538,1311279.5954433,0
+EQNR.US,D,20130813,000000,14.5148,14.5834,14.4791,14.5554,1259567.0848848,0
+EQNR.US,D,20130814,000000,14.7853,14.8191,14.6985,14.7922,1885675.5819161,0
+EQNR.US,D,20130815,000000,14.6713,14.6985,14.5449,14.6675,1951234.3345429,0
+EQNR.US,D,20130816,000000,14.7342,14.7476,14.569,14.6521,2809240.7329553,0
+EQNR.US,D,20130819,000000,14.8191,14.8675,14.6859,14.7207,3066436.982426,0
+EQNR.US,D,20130820,000000,14.6801,14.6801,14.538,14.5496,2701658.837491,0
+EQNR.US,D,20130821,000000,14.3149,14.3592,14.1854,14.2396,2822142.9836381,0
+EQNR.US,D,20130822,000000,14.2396,14.3264,14.1932,14.2598,2496779.5842906,0
+EQNR.US,D,20130823,000000,14.427,14.6038,14.4095,14.569,1814463.2317577,0
+EQNR.US,D,20130826,000000,14.6038,14.6463,14.4723,14.4723,1743368.8805227,0
+EQNR.US,D,20130827,000000,14.767,14.8191,14.6859,14.7274,2850881.9319098,0
+EQNR.US,D,20130828,000000,15.2046,15.3534,15.1583,15.2916,3632095.8731898,0
+EQNR.US,D,20130829,000000,15.0288,15.0559,14.8945,14.9863,2269539.5351415,0
+EQNR.US,D,20130830,000000,14.7776,14.8753,14.7476,14.8191,2083535.9693419,0
+EQNR.US,D,20130903,000000,15.078,15.1118,14.9544,15.0221,2117595.2199409,0
+EQNR.US,D,20130904,000000,14.9931,15.1524,14.9708,15.0559,1321927.4456457,0
+EQNR.US,D,20130905,000000,14.8869,14.9708,14.8472,14.9486,2106715.5122051,0
+EQNR.US,D,20130906,000000,15.1737,15.1843,15.0491,15.1206,1956804.0907341,0
+EQNR.US,D,20130909,000000,15.0916,15.1786,15.078,15.1583,1253548.1047226,0
+EQNR.US,D,20130910,000000,15.1351,15.1524,14.9863,15.0491,3209440.2914977,0
+EQNR.US,D,20130911,000000,15.2404,15.3206,15.1843,15.3061,3659740.7437262,0
+EQNR.US,D,20130912,000000,15.366,15.3737,15.2607,15.2859,2391553.5269772,0
+EQNR.US,D,20130913,000000,15.3206,15.3737,15.2723,15.3621,2614236.1264868,0
+EQNR.US,D,20130916,000000,15.4501,15.4617,15.278,15.3138,1868267.6355075,0
+EQNR.US,D,20130917,000000,15.2975,15.3274,15.2259,15.253,1485342.4982764,0
+EQNR.US,D,20130918,000000,15.1786,15.5274,15.1524,15.4935,2536957.1825659,0
+EQNR.US,D,20130919,000000,15.7254,15.7254,15.5564,15.5921,1912661.107592,0
+EQNR.US,D,20130920,000000,15.4075,15.4288,15.2859,15.3138,3099848.2740256,0
+EQNR.US,D,20130923,000000,15.3949,15.4993,15.3332,15.3824,2474424.9988115,0
+EQNR.US,D,20130924,000000,15.4018,15.5274,15.3534,15.3949,1341851.6673378,0
+EQNR.US,D,20130925,000000,15.2259,15.4018,15.2191,15.3061,1230578.682749,0
+EQNR.US,D,20130926,000000,15.4877,15.5438,15.4558,15.5274,1657702.6973492,0
+EQNR.US,D,20130927,000000,15.4935,15.508,15.422,15.4819,1280763.4177754,0
+EQNR.US,D,20130930,000000,15.3061,15.3621,15.2607,15.3138,1355279.7377836,0
+EQNR.US,D,20131001,000000,15.1988,15.3274,15.1786,15.2723,1429584.901824,0
+EQNR.US,D,20131002,000000,15.1524,15.253,15.1118,15.253,1337450.5145177,0
+EQNR.US,D,20131003,000000,15.3138,15.366,15.2046,15.253,3244967.2830888,0
+EQNR.US,D,20131004,000000,15.2655,15.366,15.2607,15.3332,1136477.6467225,0
+EQNR.US,D,20131007,000000,15.0916,15.2655,15.0916,15.1843,1345595.5454541,0
+EQNR.US,D,20131008,000000,15.1158,15.1583,15.0095,15.0095,1158161.5014802,0
+EQNR.US,D,20131009,000000,15.0375,15.078,14.936,15.0095,1617823.2016167,0
+EQNR.US,D,20131010,000000,14.9824,15.2191,14.9824,15.1922,1337320.0946552,0
+EQNR.US,D,20131011,000000,15.1988,15.3061,15.1922,15.2471,1248152.2416815,0
+EQNR.US,D,20131014,000000,15.2046,15.3621,15.1988,15.3274,856975.46045167,0
+EQNR.US,D,20131015,000000,15.3534,15.4143,15.3206,15.3467,1402624.2180266,0
+EQNR.US,D,20131016,000000,15.3467,15.3949,15.2916,15.3398,3633649.5256788,0
+EQNR.US,D,20131017,000000,15.5564,15.5998,15.4993,15.5698,1802460.4640949,0
+EQNR.US,D,20131018,000000,15.7544,15.7727,15.6848,15.7398,2335376.7238241,0
+EQNR.US,D,20131021,000000,15.8133,15.9485,15.7863,15.8723,1830268.8769985,0
+EQNR.US,D,20131022,000000,15.8925,15.9601,15.8723,15.9206,1096457.3803448,0
+EQNR.US,D,20131023,000000,15.8056,15.8664,15.7332,15.7921,1714238.6726634,0
+EQNR.US,D,20131024,000000,15.9669,15.9901,15.907,15.9601,1298938.3571849,0
+EQNR.US,D,20131025,000000,16.2413,16.3379,16.2036,16.3253,2750807.4591652,0
+EQNR.US,D,20131028,000000,16.2471,16.2529,16.0964,16.1408,1724388.6502162,0
+EQNR.US,D,20131029,000000,16.2702,16.3755,16.2413,16.2771,2334813.6412432,0
+EQNR.US,D,20131030,000000,16.2645,16.2645,16.0432,16.0887,2413211.5047781,0
+EQNR.US,D,20131031,000000,16.0751,16.0751,15.907,15.9554,1795546.141226,0
+EQNR.US,D,20131101,000000,15.907,15.9601,15.8278,15.9418,1404597.0772165,0
+EQNR.US,D,20131104,000000,15.9746,16.0355,15.9206,16.0297,912134.7816618,0
+EQNR.US,D,20131105,000000,15.9022,16.0027,15.821,15.8723,6399757.5118871,0
+EQNR.US,D,20131106,000000,16.0103,16.105,15.9901,16.0481,1238210.3148617,0
+EQNR.US,D,20131107,000000,15.8723,15.8858,15.6501,15.6848,1274113.0398663,0
+EQNR.US,D,20131108,000000,15.2859,15.4819,15.2859,15.4819,2287662.7206373,0
+EQNR.US,D,20131111,000000,15.536,15.5438,15.4355,15.4819,1055683.5769838,0
+EQNR.US,D,20131112,000000,15.1786,15.2607,15.1283,15.1524,1981936.8263,0
+EQNR.US,D,20131113,000000,15.0154,15.2471,15.0095,15.2337,1721666.3943562,0
+EQNR.US,D,20131114,000000,15.2916,15.4288,15.2191,15.4288,2306795.10745,0
+EQNR.US,D,20131115,000000,15.5274,15.6635,15.4743,15.6635,2629532.5132169,0
+EQNR.US,D,20131118,000000,15.6075,15.6568,15.5148,15.5505,1801397.4387078,0
+EQNR.US,D,20131119,000000,15.6075,15.6297,15.5564,15.5998,1283627.479359,0
+EQNR.US,D,20131120,000000,15.5921,15.6075,15.3824,15.3949,980906.41725053,0
+EQNR.US,D,20131121,000000,15.4558,15.4993,15.4143,15.4693,897070.25246511,0
+EQNR.US,D,20131122,000000,15.5564,15.5766,15.4935,15.536,1351200.4943066,0
+EQNR.US,D,20131125,000000,15.3061,15.3467,15.2607,15.3138,1662473.373113,0
+EQNR.US,D,20131126,000000,15.3138,15.3138,15.2337,15.2655,868347.86544577,0
+EQNR.US,D,20131127,000000,15.3206,15.3332,15.2134,15.2259,1113643.8200028,0
+EQNR.US,D,20131129,000000,15.3138,15.3274,15.1988,15.2191,663008.00241355,0
+EQNR.US,D,20131202,000000,15.1051,15.2337,15.0703,15.1922,2849496.9971795,0
+EQNR.US,D,20131203,000000,15.3824,15.4501,15.3332,15.4075,3006550.4587395,0
+EQNR.US,D,20131204,000000,15.2655,15.3398,15.1283,15.2337,1812410.6715409,0
+EQNR.US,D,20131205,000000,15.2191,15.2975,15.1737,15.2471,1414013.1842731,0
+EQNR.US,D,20131206,000000,15.3467,15.366,15.2655,15.2975,1488039.9122578,0
+EQNR.US,D,20131209,000000,15.4819,15.508,15.4075,15.4414,1396099.0845887,0
+EQNR.US,D,20131210,000000,15.6355,15.6568,15.5564,15.6133,2044728.814701,0
+EQNR.US,D,20131211,000000,15.6075,15.6075,15.3534,15.366,1305135.3708099,0
+EQNR.US,D,20131212,000000,15.2404,15.2655,15.1351,15.1843,1486031.8604067,0
+EQNR.US,D,20131213,000000,15.2404,15.2404,15.1351,15.2134,1314353.7779163,0
+EQNR.US,D,20131216,000000,15.4018,15.4743,15.3398,15.3824,1859168.2624027,0
+EQNR.US,D,20131217,000000,15.5196,15.5564,15.422,15.5196,2598987.3533574,0
+EQNR.US,D,20131218,000000,15.6404,15.7727,15.4877,15.709,1928993.607674,0
+EQNR.US,D,20131219,000000,15.709,15.8056,15.6404,15.7727,1103809.5413235,0
+EQNR.US,D,20131220,000000,15.7332,15.8529,15.709,15.7332,1390623.5205204,0
+EQNR.US,D,20131223,000000,16.1282,16.135,15.9746,16.0027,1825291.1855798,0
+EQNR.US,D,20131224,000000,16.0481,16.0683,15.9554,16.0355,718568.9339939,0
+EQNR.US,D,20131226,000000,16.0355,16.135,15.9601,16.1225,1010644.2160564,0
+EQNR.US,D,20131227,000000,16.2529,16.2702,16.1717,16.1987,1067054.9468996,0
+EQNR.US,D,20131230,000000,16.2529,16.2857,16.1176,16.1717,1555228.9131659,0
+EQNR.US,D,20131231,000000,16.1717,16.3109,16.0887,16.2934,1598035.6102567,0
+EQNR.US,D,20140102,000000,16.135,16.1408,15.9418,15.9969,1318834.6317636,0
+EQNR.US,D,20140103,000000,16.1408,16.1572,15.9746,16.0172,2073881.7942823,0
+EQNR.US,D,20140106,000000,16.0432,16.0432,15.9138,15.9804,1019937.1487985,0
+EQNR.US,D,20140107,000000,16.0683,16.135,16.0432,16.1176,976210.26712234,0
+EQNR.US,D,20140108,000000,16.1282,16.1572,16.0481,16.1282,1395929.3317518,0
+EQNR.US,D,20140109,000000,16.0887,16.1282,16.0172,16.0887,1508334.691972,0
+EQNR.US,D,20140110,000000,16.6045,16.6779,16.5485,16.6576,3851972.3754992,0
+EQNR.US,D,20140113,000000,16.7543,16.7619,16.5669,16.5833,2795757.8033609,0
+EQNR.US,D,20140114,000000,16.7852,16.8267,16.6509,16.8209,2157551.3114656,0
+EQNR.US,D,20140115,000000,16.7253,16.8519,16.7118,16.8393,2035807.4750593,0
+EQNR.US,D,20140116,000000,16.8992,16.933,16.8142,16.8876,1288505.8032633,0
+EQNR.US,D,20140117,000000,16.8393,16.846,16.6509,16.6576,1678516.0512786,0
+EQNR.US,D,20140121,000000,16.846,16.8992,16.7755,16.8838,1499049.0047779,0
+EQNR.US,D,20140122,000000,16.7911,16.8751,16.7688,16.8393,2100323.9038645,0
+EQNR.US,D,20140123,000000,16.7987,16.8316,16.7186,16.8065,1483801.2667268,0
+EQNR.US,D,20140124,000000,16.4335,16.45,16.2326,16.2529,1973562.0079868,0
+EQNR.US,D,20140127,000000,16.2094,16.3533,16.192,16.2857,1397800.7532709,0
+EQNR.US,D,20140128,000000,16.3814,16.5437,16.3679,16.507,1262371.1119284,0
+EQNR.US,D,20140129,000000,16.1485,16.3533,16.135,16.2587,1439877.7201786,0
+EQNR.US,D,20140130,000000,16.3533,16.3755,16.2326,16.3312,1083304.6407199,0
+EQNR.US,D,20140131,000000,15.9138,16.135,15.907,16.0103,1887890.6494219,0
+EQNR.US,D,20140203,000000,15.907,16.0027,15.7601,15.7795,1483678.0924121,0
+EQNR.US,D,20140204,000000,16.0432,16.0887,15.9022,15.9485,2659798.2019424,0
+EQNR.US,D,20140205,000000,15.8394,15.9669,15.8335,15.9485,1854908.9153059,0
+EQNR.US,D,20140206,000000,16.3312,16.3379,16.1225,16.164,2329899.0895992,0
+EQNR.US,D,20140207,000000,17.0277,17.2191,16.9735,17.1494,4796946.0504752,0
+EQNR.US,D,20140210,000000,17.1156,17.1301,16.9735,16.9958,2668267.2123786,0
+EQNR.US,D,20140211,000000,17.1156,17.3456,17.0972,17.333,1818659.4390797,0
+EQNR.US,D,20140212,000000,17.5261,17.5803,17.4953,17.5571,1732961.1684798,0
+EQNR.US,D,20140213,000000,17.3397,17.5021,17.333,17.4181,1683069.3606049,0
+EQNR.US,D,20140214,000000,17.4538,17.6354,17.4334,17.6354,2387517.7567878,0
+EQNR.US,D,20140218,000000,17.8566,17.9049,17.7939,17.878,2108695.6169429,0
+EQNR.US,D,20140219,000000,17.9117,17.988,17.8141,17.8306,1828837.3637459,0
+EQNR.US,D,20140220,000000,17.6422,17.7939,17.6422,17.7619,1601269.1947841,0
+EQNR.US,D,20140221,000000,17.8306,17.8846,17.7619,17.8074,1046101.8574033,0
+EQNR.US,D,20140224,000000,17.8913,18.0208,17.878,17.9049,1692756.6581693,0
+EQNR.US,D,20140225,000000,17.878,17.8913,17.7697,17.8141,1577104.2574041,0
+EQNR.US,D,20140226,000000,17.7939,17.8276,17.6886,17.733,1593608.5804797,0
+EQNR.US,D,20140227,000000,17.6827,17.7175,17.5803,17.7175,1440312.4530535,0
+EQNR.US,D,20140228,000000,17.8306,17.8566,17.7088,17.7851,1452991.1268292,0
+EQNR.US,D,20140303,000000,18.2575,18.3465,18.1571,18.2363,3260477.9310215,0
+EQNR.US,D,20140304,000000,18.3097,18.3252,18.1697,18.1697,3169640.4967923,0
+EQNR.US,D,20140305,000000,18.1976,18.2575,18.0982,18.1426,1488821.3963545,0
+EQNR.US,D,20140306,000000,18.3542,18.4585,18.2895,18.3465,1772652.2799664,0
+EQNR.US,D,20140307,000000,18.276,18.3184,18.0933,18.1426,1199621.5617366,0
+EQNR.US,D,20140310,000000,18.3029,18.3542,18.1426,18.3542,2373264.7289578,0
+EQNR.US,D,20140311,000000,18.4528,18.5001,18.276,18.3184,2049818.2945733,0
+EQNR.US,D,20140312,000000,18.2644,18.3097,18.1697,18.3097,1304011.2758046,0
+EQNR.US,D,20140313,000000,18.5734,18.6372,18.2644,18.3252,2902634.8105208,0
+EQNR.US,D,20140314,000000,18.473,18.6759,18.4266,18.6014,2611856.4815353,0
+EQNR.US,D,20140317,000000,18.7425,18.9097,18.7223,18.7957,3231080.6729677,0
+EQNR.US,D,20140318,000000,18.5948,18.7223,18.5339,18.6286,2446829.8120324,0
+EQNR.US,D,20140319,000000,18.6372,18.6372,18.2218,18.3658,1502378.8515847,0
+EQNR.US,D,20140320,000000,18.1783,18.3465,18.1503,18.2981,1807750.7491523,0
+EQNR.US,D,20140321,000000,18.5001,18.7223,18.4439,18.5396,3390966.1086848,0
+EQNR.US,D,20140324,000000,18.758,18.8449,18.6759,18.8333,1576932.4344108,0
+EQNR.US,D,20140325,000000,18.8044,18.9154,18.7831,18.8797,1337116.1842352,0
+EQNR.US,D,20140326,000000,18.8585,18.9038,18.728,18.7425,1669318.3457377,0
+EQNR.US,D,20140327,000000,19.0865,19.2951,19.0739,19.2507,2326604.4354536,0
+EQNR.US,D,20140328,000000,19.1483,19.2835,19.0217,19.0739,2553947.9924301,0
+EQNR.US,D,20140331,000000,19.0101,19.1135,18.9532,19.0517,2051219.790556,0
+EQNR.US,D,20140401,000000,18.8797,18.9772,18.8585,18.9725,1804289.4474047,0
+EQNR.US,D,20140402,000000,18.9154,18.9657,18.8585,18.9609,1347568.4046439,0
+EQNR.US,D,20140403,000000,18.8382,18.8875,18.7725,18.8797,2262733.8954914,0
+EQNR.US,D,20140404,000000,19.1001,19.1483,18.9455,18.9772,1109191.9483472,0
+EQNR.US,D,20140407,000000,18.6546,18.728,18.616,18.6372,1847362.1596119,0
+EQNR.US,D,20140408,000000,18.5812,18.7493,18.5812,18.6971,1573829.2697459,0
+EQNR.US,D,20140409,000000,18.8585,18.9772,18.7425,18.9609,1069428.3813814,0
+EQNR.US,D,20140410,000000,18.9154,19.0217,18.7831,18.8044,1507591.5057714,0
+EQNR.US,D,20140411,000000,18.7349,18.872,18.728,18.7725,1562235.3580012,0
+EQNR.US,D,20140414,000000,19.0382,19.1957,19.0101,19.1348,1584333.2440683,0
+EQNR.US,D,20140415,000000,19.4941,19.5328,19.3241,19.4178,3370751.0299979,0
+EQNR.US,D,20140416,000000,19.6285,19.6458,19.4749,19.528,1653223.9136585,0
+EQNR.US,D,20140417,000000,19.5058,19.7424,19.5058,19.7038,1145020.1477161,0
+EQNR.US,D,20140421,000000,19.7086,19.8092,19.6536,19.7154,1243384.6711524,0
+EQNR.US,D,20140422,000000,19.5387,19.6208,19.4749,19.5387,1780538.5413344,0
+EQNR.US,D,20140423,000000,19.242,19.3077,19.217,19.2353,2382731.5548498,0
+EQNR.US,D,20140424,000000,19.3077,19.412,19.242,19.3763,1136400.015852,0
+EQNR.US,D,20140425,000000,19.4749,19.5009,19.3386,19.3444,1110468.1998588,0
+EQNR.US,D,20140428,000000,19.5725,19.6004,19.412,19.4517,3786193.1512,0
+EQNR.US,D,20140429,000000,20.2361,20.4439,20.2072,20.2361,3951719.7635092,0
+EQNR.US,D,20140430,000000,20.4989,20.5936,20.3212,20.5744,3014990.4869839,0
+EQNR.US,D,20140501,000000,20.6283,20.64,20.4824,20.5791,1598765.3404397,0
+EQNR.US,D,20140502,000000,20.6602,20.7569,20.6072,20.7009,1503826.9260896,0
+EQNR.US,D,20140505,000000,20.7009,20.726,20.6072,20.6449,1844829.3230758,0
+EQNR.US,D,20140506,000000,20.8989,21.0466,20.8565,21.0207,1363321.2608927,0
+EQNR.US,D,20140507,000000,21.3144,21.322,21.181,21.2148,1843283.9512131,0
+EQNR.US,D,20140508,000000,21.2197,21.2496,21.0854,21.1201,2268360.5809877,0
+EQNR.US,D,20140509,000000,21.0922,21.1201,21.0264,21.0998,1250670.5871215,0
+EQNR.US,D,20140512,000000,20.9724,21.0333,20.9366,21.0264,2299996.7133477,0
+EQNR.US,D,20140513,000000,20.983,21.0806,20.9423,21.0466,1087662.3202524,0
+EQNR.US,D,20140514,000000,21.1413,21.1945,21.0399,21.0922,2968449.2274814,0
+EQNR.US,D,20140515,000000,21.1955,21.2013,20.922,20.9512,7297410.5134205,0
+EQNR.US,D,20140516,000000,21.0892,21.1675,21.0496,21.125,3205400.3809951,0
+EQNR.US,D,20140519,000000,21.1955,21.2457,21.0555,21.0854,1947779.243265,0
+EQNR.US,D,20140520,000000,21.0139,21.0631,20.8661,20.8806,3436254.9234762,0
+EQNR.US,D,20140521,000000,21.1743,21.2718,21.125,21.2602,1705465.3492149,0
+EQNR.US,D,20140522,000000,21.1453,21.266,21.1192,21.1955,1051106.4608572,0
+EQNR.US,D,20140523,000000,21.2333,21.2805,21.1588,21.2158,934863.03039764,0
+EQNR.US,D,20140527,000000,21.6582,21.6805,21.3423,21.4631,2122019.1444831,0
+EQNR.US,D,20140528,000000,21.5897,21.6283,21.4718,21.4786,2037657.1599346,0
+EQNR.US,D,20140529,000000,21.5095,21.5529,21.3713,21.5095,2613387.3623024,0
+EQNR.US,D,20140530,000000,21.4466,21.5819,21.295,21.3713,2818813.1368313,0
+EQNR.US,D,20140602,000000,21.4341,21.4892,21.3578,21.4341,1865409.7843936,0
+EQNR.US,D,20140603,000000,21.4234,21.5171,21.3578,21.5095,2214613.106543,0
+EQNR.US,D,20140604,000000,21.0718,21.2013,21.0631,21.1897,1976912.5563591,0
+EQNR.US,D,20140605,000000,21.5472,21.6931,21.4892,21.6882,3580717.6929139,0
+EQNR.US,D,20140606,000000,21.7075,21.7819,21.5897,21.665,1692599.3262716,0
+EQNR.US,D,20140609,000000,21.6882,21.7771,21.6283,21.6718,887818.72285399,0
+EQNR.US,D,20140610,000000,21.3849,21.5529,21.3578,21.5529,1796630.903257,0
+EQNR.US,D,20140611,000000,21.322,21.4341,21.3085,21.3916,1433226.3071912,0
+EQNR.US,D,20140612,000000,21.6506,21.8273,21.6283,21.7984,1734024.1938669,0
+EQNR.US,D,20140613,000000,22.122,22.2823,22.1094,22.2823,1974011.2319577,0
+EQNR.US,D,20140616,000000,22.176,22.3674,22.1664,22.3191,1868737.5610438,0
+EQNR.US,D,20140617,000000,21.8833,21.9915,21.8833,21.9819,1786500.5921915,0
+EQNR.US,D,20140618,000000,22.0138,22.3191,21.9915,22.3075,1984832.9753101,0
+EQNR.US,D,20140619,000000,22.0051,22.2031,21.9974,22.1664,1933561.4080964,0
+EQNR.US,D,20140620,000000,22.1345,22.3239,22.1345,22.2823,1831929.1425497,0
+EQNR.US,D,20140623,000000,22.2601,22.3867,22.176,22.3587,1136146.4216749,0
+EQNR.US,D,20140624,000000,22.3587,22.3587,21.9055,21.9693,2535950.0514055,0
+EQNR.US,D,20140625,000000,21.6041,21.7906,21.5965,21.7723,2322469.2977499,0
+EQNR.US,D,20140626,000000,21.5529,21.7529,21.3993,21.6882,3434332.7831218,0
+EQNR.US,D,20140627,000000,21.7018,21.7723,21.6244,21.7655,1265413.2069751,0
+EQNR.US,D,20140630,000000,21.4535,21.637,21.4466,21.6041,2290285.6089831,0
+EQNR.US,D,20140701,000000,21.6931,21.7607,21.6177,21.7278,1253939.3643102,0
+EQNR.US,D,20140702,000000,21.5472,21.6109,21.4718,21.5665,1509205.1928003,0
+EQNR.US,D,20140703,000000,21.5028,21.6244,21.3993,21.5965,1118459.0041324,0
+EQNR.US,D,20140707,000000,21.3665,21.4148,21.3346,21.3781,1001545.8780298,0
+EQNR.US,D,20140708,000000,21.322,21.3279,21.0988,21.2602,2746880.3721944,0
+EQNR.US,D,20140709,000000,21.322,21.4071,21.2333,21.3849,1628191.5806853,0
+EQNR.US,D,20140710,000000,21.0225,21.125,20.9839,21.0892,1840957.0952536,0
+EQNR.US,D,20140711,000000,21.0854,21.0988,20.9734,21.0496,1206026.6260949,0
+EQNR.US,D,20140714,000000,21.1529,21.295,21.1336,21.182,2201743.978365,0
+EQNR.US,D,20140715,000000,21.1955,21.2235,21.0351,21.1529,2601511.9092672,0
+EQNR.US,D,20140716,000000,21.3038,21.4466,21.2718,21.4234,1130081.8980687,0
+EQNR.US,D,20140717,000000,21.351,21.3993,21.1413,21.182,1775252.3965902,0
+EQNR.US,D,20140718,000000,21.3781,21.3781,21.266,21.3423,1731013.1511685,0
+EQNR.US,D,20140721,000000,21.0351,21.3085,21.0139,21.2805,1997710.3841143,0
+EQNR.US,D,20140722,000000,21.4786,21.5597,21.4234,21.4892,865027.33434347,0
+EQNR.US,D,20140723,000000,21.3849,21.4786,21.3346,21.4419,1071966.3933088,0
+EQNR.US,D,20140724,000000,21.3849,21.3993,21.2545,21.3665,3995105.069355,0
+EQNR.US,D,20140725,000000,20.6777,20.7975,20.5791,20.6371,2372872.434292,0
+EQNR.US,D,20140728,000000,20.6371,20.6641,20.4178,20.4748,2238103.1728883,0
+EQNR.US,D,20140729,000000,20.4401,20.5172,20.4062,20.4062,1690654.4141953,0
+EQNR.US,D,20140730,000000,20.3502,20.4235,20.098,20.186,2285462.1442272,0
+EQNR.US,D,20140731,000000,20.0681,20.154,19.9067,19.9271,2639099.7417015,0
+EQNR.US,D,20140801,000000,20.2149,20.2149,19.9656,20.0758,3139625.2970089,0
+EQNR.US,D,20140804,000000,20.3047,20.5444,20.1917,20.5172,2588030.0147511,0
+EQNR.US,D,20140805,000000,20.3618,20.3927,20.0517,20.0806,2183638.3891998,0
+EQNR.US,D,20140806,000000,19.9598,20.2149,19.9598,20.1386,1853818.9778837,0
+EQNR.US,D,20140807,000000,20.154,20.1801,19.8198,19.9135,2544187.2043083,0
+EQNR.US,D,20140808,000000,19.9917,20.1328,19.8652,20.1096,3597149.5605103,0
+EQNR.US,D,20140811,000000,20.3927,20.4787,20.3357,20.3695,1138194.8415788,0
+EQNR.US,D,20140812,000000,20.0043,20.0324,19.843,19.9212,2746148.5718549,0
+EQNR.US,D,20140813,000000,19.9917,20.0324,19.8709,19.9212,2083388.9882269,0
+EQNR.US,D,20140814,000000,19.9917,20.0477,19.8497,19.8652,923479.23954253,0
+EQNR.US,D,20140815,000000,19.8777,19.986,19.7898,19.9145,1644715.5702479,0
+EQNR.US,D,20140818,000000,19.8198,19.9212,19.7241,19.7946,1751156.8094547,0
+EQNR.US,D,20140819,000000,19.6584,19.8652,19.6507,19.843,1213465.7336485,0
+EQNR.US,D,20140820,000000,19.9656,20.0198,19.9212,19.9608,761981.15187483,0
+EQNR.US,D,20140821,000000,20.0401,20.0767,19.9656,20.0275,3772662.608005,0
+EQNR.US,D,20140822,000000,20.0129,20.0129,19.928,19.9782,1286104.4216681,0
+EQNR.US,D,20140825,000000,20.0275,20.1424,19.9976,20.0922,830282.86192725,0
+EQNR.US,D,20140826,000000,20.127,20.2255,20.0922,20.1357,1065032.4039526,0
+EQNR.US,D,20140827,000000,20.2391,20.3086,20.1888,20.2825,1021794.0792217,0
+EQNR.US,D,20140828,000000,20.2043,20.2467,20.1125,20.1502,1291237.3748279,0
+EQNR.US,D,20140829,000000,20.0053,20.1753,19.9608,20.099,2216310.634912,0
+EQNR.US,D,20140902,000000,20.7124,20.8681,20.4854,20.5946,4177054.2335563,0
+EQNR.US,D,20140903,000000,20.6303,20.726,20.5588,20.6381,2744494.5167735,0
+EQNR.US,D,20140904,000000,20.5076,20.5444,20.1966,20.2467,2425400.5865301,0
+EQNR.US,D,20140905,000000,20.3598,20.4119,20.2593,20.3976,1272468.3004893,0
+EQNR.US,D,20140908,000000,20.1656,20.1753,19.9608,19.9917,2071550.7980097,0
+EQNR.US,D,20140909,000000,19.6883,19.8709,19.6188,19.7164,2825387.9540263,0
+EQNR.US,D,20140910,000000,19.7444,19.8198,19.6188,19.8004,1264215.6214123,0
+EQNR.US,D,20140911,000000,19.5261,19.6034,19.4324,19.5318,1885954.0179717,0
+EQNR.US,D,20140912,000000,19.7444,19.7444,19.4536,19.5183,1322049.5848819,0
+EQNR.US,D,20140915,000000,19.5183,19.7377,19.4981,19.6883,1230152.2305002,0
+EQNR.US,D,20140916,000000,19.6806,20.0401,19.6739,19.9511,1382193.8430586,0
+EQNR.US,D,20140917,000000,19.8777,19.9724,19.757,19.7821,1130931.6973315,0
+EQNR.US,D,20140918,000000,20.2535,20.2671,20.099,20.1502,1838568.1345977,0
+EQNR.US,D,20140919,000000,20.1125,20.1502,20.0477,20.1048,2001926.2579234,0
+EQNR.US,D,20140922,000000,20.0198,20.1753,19.9656,20.1048,3055782.9217539,0
+EQNR.US,D,20140923,000000,19.7096,19.7821,19.5454,19.6111,3697026.3333046,0
+EQNR.US,D,20140924,000000,19.7898,19.8951,19.5686,19.8198,2653417.9794628,0
+EQNR.US,D,20140925,000000,19.3038,19.3193,19.0556,19.0643,2747049.0899531,0
+EQNR.US,D,20140926,000000,19.159,19.327,19.0922,19.2198,1987210.5501049,0
+EQNR.US,D,20140929,000000,19.1859,19.3609,19.1425,19.2981,1745764.0516482,0
+EQNR.US,D,20140930,000000,19.2266,19.4178,19.1425,19.2266,1700309.6243331,0
+EQNR.US,D,20141001,000000,19.0188,19.1067,18.8961,18.9657,2151057.2303758,0
+EQNR.US,D,20141002,000000,18.7541,18.7764,18.3223,18.6343,2681931.2806708,0
+EQNR.US,D,20141003,000000,18.2306,18.3059,18.0508,18.215,2432454.644966,0
+EQNR.US,D,20141006,000000,18.1319,18.2991,18.0876,18.1899,2192804.0073143,0
+EQNR.US,D,20141007,000000,18.0074,18.1512,17.8595,17.8595,1668101.0936877,0
+EQNR.US,D,20141008,000000,17.9823,18.329,17.7764,18.3223,2885166.8295725,0
+EQNR.US,D,20141009,000000,17.9029,17.9475,17.5843,17.6075,2220622.7710005,0
+EQNR.US,D,20141010,000000,17.3755,17.4943,17.1669,17.2403,2993773.4525279,0
+EQNR.US,D,20141013,000000,17.5717,17.6402,17.245,17.2509,2360386.2850754,0
+EQNR.US,D,20141014,000000,17.1533,17.4006,16.9678,16.9909,4761029.869453,0
+EQNR.US,D,20141015,000000,16.4171,16.5949,16.1861,16.5795,5946613.6996406,0
+EQNR.US,D,20141016,000000,15.7804,16.0567,15.6297,15.9563,12400799.767476,0
+EQNR.US,D,20141017,000000,16.5717,16.5795,16.2103,16.4017,6003304.9366959,0
+EQNR.US,D,20141020,000000,16.0432,16.1795,15.9448,16.1621,3269467.5858294,0
+EQNR.US,D,20141021,000000,16.7852,16.9987,16.6914,16.9755,3637898.5219927,0
+EQNR.US,D,20141022,000000,16.7504,16.9476,16.5504,16.5504,4777597.3323032,0
+EQNR.US,D,20141023,000000,16.7234,16.848,16.6519,16.761,2501138.2989014,0
+EQNR.US,D,20141024,000000,16.6992,16.8151,16.6219,16.7852,1892641.6586987,0
+EQNR.US,D,20141027,000000,16.4259,16.4682,16.2915,16.3369,2352554.8828558,0
+EQNR.US,D,20141028,000000,16.5795,16.7427,16.5166,16.7427,2131777.8624483,0
+EQNR.US,D,20141029,000000,16.9629,17.0828,16.5795,16.708,2669537.2534205,0
+EQNR.US,D,20141030,000000,16.4093,16.4732,16.2172,16.3958,2201413.7883957,0
+EQNR.US,D,20141031,000000,15.9708,16.249,15.9012,16.249,3556539.2995165,0
+EQNR.US,D,20141103,000000,16.0075,16.1263,15.8229,15.8645,4508383.8240739,0
+EQNR.US,D,20141104,000000,15.2568,15.3341,15.1022,15.1998,5197967.4611669,0
+EQNR.US,D,20141105,000000,15.5814,15.765,15.4693,15.7003,3422147.8416827,0
+EQNR.US,D,20141106,000000,15.5312,15.652,15.4201,15.5554,3321264.9728063,0
+EQNR.US,D,20141107,000000,15.8306,15.9138,15.7312,15.9012,2471604.4105155,0
+EQNR.US,D,20141110,000000,16.1987,16.2432,15.7921,15.8306,4172038.2442414,0
+EQNR.US,D,20141111,000000,15.6809,15.8916,15.6365,15.8442,2902233.2001507,0
+EQNR.US,D,20141112,000000,15.7727,15.9012,15.5814,15.6297,2247050.3894869,0
+EQNR.US,D,20141113,000000,15.5554,15.5911,15.3322,15.4327,1962552.9154668,0
+EQNR.US,D,20141114,000000,15.6201,15.8335,15.5911,15.8123,2348806.8644265,0
+EQNR.US,D,20141117,000000,15.6375,15.7351,15.509,15.6143,3496277.0424166,0
+EQNR.US,D,20141118,000000,15.7959,15.8538,15.6954,15.7475,4697429.4849201,0
+EQNR.US,D,20141119,000000,15.7475,15.8491,15.5998,15.7901,1636412.1723357,0
+EQNR.US,D,20141120,000000,15.8335,15.9746,15.8269,15.9485,2755863.8165326,0
+EQNR.US,D,20141121,000000,16.2355,16.3109,16.0461,16.1795,2450330.4467543,0
+EQNR.US,D,20141124,000000,16.2924,16.3553,16.1206,16.1795,3342528.5857848,0
+EQNR.US,D,20141125,000000,15.9824,16.0683,15.8335,15.8887,3202153.3404502,0
+EQNR.US,D,20141126,000000,15.7022,15.7418,15.568,15.6201,2282484.2240335,0
+EQNR.US,D,20141128,000000,13.7718,13.8182,13.4801,13.6724,7506496.3247255,0
+EQNR.US,D,20141201,000000,13.7275,13.9797,13.6878,13.9602,5425387.6139356,0
+EQNR.US,D,20141202,000000,13.9361,14.1081,13.7797,13.8917,6271490.6121994,0
+EQNR.US,D,20141203,000000,13.6076,13.8182,13.5584,13.6298,10762770.802877,0
+EQNR.US,D,20141204,000000,13.2492,13.4579,13.1884,13.257,9277009.0978999,0
+EQNR.US,D,20141205,000000,12.9574,13.1159,12.885,12.9497,9681538.3888616,0
+EQNR.US,D,20141208,000000,12.7208,12.7353,12.486,12.5082,8065171.542376,0
+EQNR.US,D,20141209,000000,12.2782,12.6474,12.2464,12.5015,9120288.9315441,0
+EQNR.US,D,20141210,000000,12.2782,12.286,12.0899,12.1981,5734383.3205397,0
+EQNR.US,D,20141211,000000,12.0561,12.2716,11.9343,11.9537,5679078.053293,0
+EQNR.US,D,20141212,000000,11.8137,11.9343,11.6127,11.6127,4843103.2959381,0
+EQNR.US,D,20141215,000000,11.7266,11.7769,11.2754,11.318,10309816.409955,0
+EQNR.US,D,20141216,000000,11.4107,11.8484,11.2968,11.6542,6901125.6209094,0
+EQNR.US,D,20141217,000000,11.8638,12.5131,11.8262,12.3566,7607682.4715361,0
+EQNR.US,D,20141218,000000,12.8521,12.914,12.6348,12.885,7793079.4814672,0
+EQNR.US,D,20141219,000000,12.8637,13.1285,12.7787,13.1285,8090775.2385565,0
+EQNR.US,D,20141222,000000,13.0502,13.0696,12.83,12.9835,4652011.2853446,0
+EQNR.US,D,20141223,000000,12.8202,13.0696,12.7855,13.059,4503323.3263933,0
+EQNR.US,D,20141224,000000,13.0135,13.029,12.7072,12.8937,1284843.6963306,0
+EQNR.US,D,20141226,000000,12.9497,12.9777,12.8058,12.8773,3477176.7430304,0
+EQNR.US,D,20141229,000000,12.8358,12.8706,12.6735,12.7566,4010029.8629848,0
+EQNR.US,D,20141230,000000,12.6647,12.7566,12.5903,12.714,3314443.806982,0
+EQNR.US,D,20141231,000000,12.6985,12.6985,12.5015,12.5991,3058177.0578012,0
+EQNR.US,D,20150102,000000,12.3613,12.5779,12.3054,12.4628,8368530.2127011,0
+EQNR.US,D,20150105,000000,12.0117,12.0426,11.7333,11.7991,4603278.7651364,0
+EQNR.US,D,20150106,000000,11.6754,11.9111,11.5895,11.6832,10413742.408956,0
+EQNR.US,D,20150107,000000,11.9054,12.0561,11.8406,11.9749,3905597.7107076,0
+EQNR.US,D,20150108,000000,12.0822,12.3054,12.0493,12.2203,6040962.1193746,0
+EQNR.US,D,20150109,000000,12.2203,12.2938,12.1054,12.2329,3075605.7057752,0
+EQNR.US,D,20150112,000000,11.8551,11.8638,11.6049,11.6909,4263129.2726479,0
+EQNR.US,D,20150113,000000,11.9605,12.0561,11.7333,11.8319,5155335.6923045,0
+EQNR.US,D,20150114,000000,11.8194,12.0349,11.6735,12.0253,5462277.8036133,0
+EQNR.US,D,20150115,000000,12.2387,12.2619,12.0774,12.1199,4457782.9875815,0
+EQNR.US,D,20150116,000000,12.3295,12.5903,12.3005,12.5903,4973703.262055,0
+EQNR.US,D,20150120,000000,12.3566,12.3836,12.0986,12.2261,4576068.6274752,0
+EQNR.US,D,20150121,000000,12.6271,12.8058,12.5903,12.7787,4376465.1682362,0
+EQNR.US,D,20150122,000000,12.914,12.9265,12.714,12.914,4313401.9893274,0
+EQNR.US,D,20150123,000000,12.486,12.77,12.4706,12.5903,3075994.8952062,0
+EQNR.US,D,20150126,000000,12.4773,12.6474,12.4193,12.5903,3848576.2836829,0
+EQNR.US,D,20150127,000000,12.3914,12.5343,12.3295,12.4416,5028200.1331699,0
+EQNR.US,D,20150128,000000,12.3005,12.3131,11.9199,11.9256,5539561.9229257,0
+EQNR.US,D,20150129,000000,11.9537,11.9537,11.744,11.8638,4931005.2481831,0
+EQNR.US,D,20150130,000000,11.7034,12.1131,11.6754,12.0184,6251852.0721108,0
+EQNR.US,D,20150202,000000,12.6068,12.8521,12.5487,12.8521,5472533.35915,0
+EQNR.US,D,20150203,000000,13.3381,13.5285,13.2637,13.5139,6451273.3575736,0
+EQNR.US,D,20150204,000000,13.059,13.059,12.7932,12.8637,5949547.1114684,0
+EQNR.US,D,20150205,000000,13.086,13.2637,13.0222,13.199,4516411.8911654,0
+EQNR.US,D,20150206,000000,13.3942,13.4801,13.1942,13.257,4063921.2133095,0
+EQNR.US,D,20150209,000000,13.7632,14.0655,13.7632,13.9062,6193484.0082519,0
+EQNR.US,D,20150210,000000,13.6232,13.6512,13.428,13.5584,4196631.7040267,0
+EQNR.US,D,20150211,000000,13.2358,13.3013,13.0696,13.199,3387118.7227412,0
+EQNR.US,D,20150212,000000,13.342,13.5758,13.3208,13.4579,3508469.2294035,0
+EQNR.US,D,20150213,000000,14.0714,14.1671,13.995,14.1303,4117453.3914732,0
+EQNR.US,D,20150217,000000,14.0887,14.2849,13.9681,14.2192,6211502.6508421,0
+EQNR.US,D,20150218,000000,13.9874,14.1592,13.9593,14.0811,4553575.3415075,0
+EQNR.US,D,20150219,000000,13.5149,13.6328,13.4434,13.5439,9429834.2647116,0
+EQNR.US,D,20150220,000000,13.595,13.741,13.5092,13.6966,5558527.6621363,0
+EQNR.US,D,20150223,000000,13.4434,13.5816,13.3555,13.4579,2697164.5276262,0
+EQNR.US,D,20150224,000000,13.7101,13.8781,13.6173,13.8164,3520230.8238286,0
+EQNR.US,D,20150225,000000,13.7681,13.9787,13.7226,13.9681,2969037.1519408,0
+EQNR.US,D,20150226,000000,13.8714,13.9043,13.6396,13.7101,3066884.1362403,0
+EQNR.US,D,20150227,000000,13.683,13.7767,13.6251,13.6328,2165719.1141241,0
+EQNR.US,D,20150302,000000,13.5092,13.5149,13.3555,13.4212,2184468.5219755,0
+EQNR.US,D,20150303,000000,13.4434,13.5758,13.4145,13.4937,2973473.4974224,0
+EQNR.US,D,20150304,000000,13.3285,13.4666,13.2608,13.4434,4375829.6301761,0
+EQNR.US,D,20150305,000000,13.5013,13.6029,13.4434,13.5439,2512179.4788479,0
+EQNR.US,D,20150306,000000,13.5013,13.5295,13.2608,13.2782,2459749.6590458,0
+EQNR.US,D,20150309,000000,13.2164,13.2464,13.0155,13.0232,4264611.504736,0
+EQNR.US,D,20150310,000000,12.5101,12.5575,12.2928,12.3845,7305837.0856472,0
+EQNR.US,D,20150311,000000,12.2048,12.2995,12.0764,12.1885,6546770.7141915,0
+EQNR.US,D,20150312,000000,12.516,12.5305,12.117,12.1459,4185822.3816134,0
+EQNR.US,D,20150313,000000,11.9788,12.0213,11.8271,11.9788,3641740.732545,0
+EQNR.US,D,20150316,000000,11.7257,11.8078,11.5654,11.7769,4147186.0148878,0
+EQNR.US,D,20150317,000000,11.8648,11.9556,11.7837,11.8735,3056675.1592259,0
+EQNR.US,D,20150318,000000,11.886,12.3217,11.7837,12.2609,5178082.5724492,0
+EQNR.US,D,20150319,000000,12.3845,12.4957,12.2928,12.3922,5491448.3795252,0
+EQNR.US,D,20150320,000000,12.6773,12.9787,12.6454,12.8434,5102189.5983368,0
+EQNR.US,D,20150323,000000,13.1324,13.1681,12.9275,12.9787,12388570.317672,0
+EQNR.US,D,20150324,000000,13.1188,13.1188,12.9275,12.9942,4172159.3483994,0
+EQNR.US,D,20150325,000000,13.0889,13.1381,12.9005,13.0106,11168495.609245,0
+EQNR.US,D,20150326,000000,13.2705,13.37,13.0889,13.1855,5275364.4040111,0
+EQNR.US,D,20150327,000000,13.0724,13.0947,12.9352,12.9671,3495612.5221648,0
+EQNR.US,D,20150330,000000,13.0802,13.1111,12.885,12.9352,3596757.2658444,0
+EQNR.US,D,20150331,000000,12.5952,12.8048,12.5875,12.7459,3079031.8148615,0
+EQNR.US,D,20150401,000000,12.914,13.0531,12.8116,12.9421,2810922.7351502,0
+EQNR.US,D,20150402,000000,12.9421,13.1033,12.9352,13.0599,2083873.4048592,0
+EQNR.US,D,20150406,000000,13.1245,13.4358,13.0947,13.342,3056537.4938156,0
+EQNR.US,D,20150407,000000,13.6251,13.7612,13.5149,13.6328,3593395.3316113,0
+EQNR.US,D,20150408,000000,13.741,13.7681,13.4937,13.5217,4184442.6222745,0
+EQNR.US,D,20150409,000000,13.5507,13.683,13.4801,13.6531,3528840.6049098,0
+EQNR.US,D,20150410,000000,13.6966,13.8232,13.6628,13.7854,2407034.1576401,0
+EQNR.US,D,20150413,000000,13.7854,13.8232,13.6029,13.6251,1654042.6605731,0
+EQNR.US,D,20150414,000000,14.0946,14.1671,13.995,14.1671,2778079.701523,0
+EQNR.US,D,20150415,000000,14.3525,14.6482,14.3139,14.624,3074749.6960428,0
+EQNR.US,D,20150416,000000,14.7824,14.8713,14.566,14.7119,3950688.8255485,0
+EQNR.US,D,20150417,000000,14.4201,14.5235,14.3429,14.4413,2981751.0183778,0
+EQNR.US,D,20150420,000000,14.3264,14.4685,14.2337,14.2472,2983338.8284498,0
+EQNR.US,D,20150421,000000,14.139,14.1758,14.0028,14.0463,2552007.2206668,0
+EQNR.US,D,20150422,000000,13.995,14.0811,13.8781,14.0164,2977536.179647,0
+EQNR.US,D,20150423,000000,14.1824,14.4877,14.1516,14.3932,2743999.7493585,0
+EQNR.US,D,20150424,000000,14.4347,14.4685,14.3264,14.4076,1937536.1086677,0
+EQNR.US,D,20150427,000000,14.5583,14.6685,14.5506,14.5728,2539087.3736534,0
+EQNR.US,D,20150428,000000,14.7554,14.8134,14.6317,14.769,2663141.5047667,0
+EQNR.US,D,20150429,000000,14.6627,14.9244,14.6482,14.8346,3129669.9141717,0
+EQNR.US,D,20150430,000000,15.2346,15.4018,15.1467,15.3863,4651937.7947872,0
+EQNR.US,D,20150501,000000,15.3292,15.3486,15.052,15.2346,2473549.3225919,0
+EQNR.US,D,20150504,000000,15.137,15.2037,14.9922,15.0906,3016936.4341387,0
+EQNR.US,D,20150505,000000,15.2201,15.4075,15.0965,15.1118,3445662.7499066,0
+EQNR.US,D,20150506,000000,15.6143,15.7428,15.3564,15.3863,4169126.5690573,0
+EQNR.US,D,20150507,000000,15.1766,15.1766,14.8191,14.9244,2999090.6496203,0
+EQNR.US,D,20150508,000000,15.1158,15.2568,14.9806,15.2404,1906424.7609924,0
+EQNR.US,D,20150511,000000,15.0375,15.0829,14.9293,14.9564,2518251.248002,0
+EQNR.US,D,20150512,000000,15.1225,15.3786,15.1158,15.3128,2881305.9876112,0
+EQNR.US,D,20150513,000000,15.5988,15.6432,15.3707,15.4442,3108835.8586769,0
+EQNR.US,D,20150514,000000,15.507,15.6365,15.422,15.4297,2773116.5012002,0
+EQNR.US,D,20150515,000000,15.169,15.3341,15.1118,15.3292,2547590.5416725,0
+EQNR.US,D,20150518,000000,14.9843,15.0085,14.7969,14.9012,3642119.5711932,0
+EQNR.US,D,20150519,000000,14.4753,14.5081,14.3264,14.3844,4633838.4160917,0
+EQNR.US,D,20150520,000000,14.4685,14.5003,14.3466,14.4337,3681096.478671,0
+EQNR.US,D,20150521,000000,14.567,14.6703,14.54,14.6423,3316779.978646,0
+EQNR.US,D,20150522,000000,14.4927,14.5244,14.3516,14.3844,3108909.3492343,0
+EQNR.US,D,20150526,000000,13.9797,14.0472,13.7217,13.799,3144422.884808,0
+EQNR.US,D,20150527,000000,13.6376,13.886,13.6154,13.7767,5187880.6233888,0
+EQNR.US,D,20150528,000000,13.6066,13.6734,13.4897,13.6512,2541412.1594562,0
+EQNR.US,D,20150529,000000,13.4897,13.7303,13.4821,13.6222,4086335.8333284,0
+EQNR.US,D,20150601,000000,13.3381,13.3777,13.2019,13.3149,3380586.3437554,0
+EQNR.US,D,20150602,000000,13.7391,13.8975,13.7303,13.8298,3883975.9606464,0
+EQNR.US,D,20150603,000000,13.8076,13.9612,13.6598,13.6734,2497576.5945614,0
+EQNR.US,D,20150604,000000,13.6066,13.6376,13.3777,13.4474,2701488.0495757,0
+EQNR.US,D,20150605,000000,13.0706,13.4608,13.0656,13.3381,3690371.8150823,0
+EQNR.US,D,20150608,000000,13.3864,13.4897,13.3304,13.4106,2236237.9618389,0
+EQNR.US,D,20150609,000000,13.5179,13.5923,13.4474,13.4474,1923696.0770688,0
+EQNR.US,D,20150610,000000,13.9207,13.9883,13.8076,13.8424,2522651.3657439,0
+EQNR.US,D,20150611,000000,13.7082,13.7391,13.5477,13.5642,1646516.6064443,0
+EQNR.US,D,20150612,000000,13.599,13.6066,13.4308,13.5179,2716492.5442326,0
+EQNR.US,D,20150615,000000,13.2242,13.3439,13.2106,13.2792,2284385.6628224,0
+EQNR.US,D,20150616,000000,13.255,13.3304,13.1923,13.3149,1308324.4469715,0
+EQNR.US,D,20150617,000000,13.5245,13.6512,13.4232,13.5854,5674685.181099,0
+EQNR.US,D,20150618,000000,13.5477,13.6222,13.3439,13.3777,3010704.2278522,0
+EQNR.US,D,20150619,000000,13.4386,13.5129,13.37,13.5129,6181398.4343272,0
+EQNR.US,D,20150622,000000,13.4897,13.6656,13.4029,13.5854,2583096.8316982,0
+EQNR.US,D,20150623,000000,13.2995,13.4744,13.2995,13.4685,2375472.5509158,0
+EQNR.US,D,20150624,000000,13.5179,13.6434,13.5129,13.5719,1875604.2703121,0
+EQNR.US,D,20150625,000000,13.6066,13.6376,13.4163,13.4232,1058855.0568147,0
+EQNR.US,D,20150626,000000,13.454,13.5419,13.3864,13.5179,1422220.3199059,0
+EQNR.US,D,20150629,000000,13.1314,13.2474,13.0656,13.1169,2727406.4095513,0
+EQNR.US,D,20150630,000000,13.1381,13.1768,12.9759,13.1236,2654772.8969232,0
+EQNR.US,D,20150701,000000,12.8454,12.9101,12.6242,12.6464,5274355.2026942,0
+EQNR.US,D,20150702,000000,12.8308,12.9913,12.8058,12.8734,2132444.4528567,0
+EQNR.US,D,20150706,000000,12.3672,12.486,12.2416,12.2735,3704966.4187428,0
+EQNR.US,D,20150707,000000,12.1333,12.4184,11.9217,12.3895,4330349.3259041,0
+EQNR.US,D,20150708,000000,12.258,12.3595,12.0764,12.1333,2732318.8910387,0
+EQNR.US,D,20150709,000000,12.5295,12.5739,12.3537,12.3672,3360970.5753888,0
+EQNR.US,D,20150710,000000,12.7855,12.8058,12.5372,12.6309,2862574.1760904,0
+EQNR.US,D,20150713,000000,12.4493,12.486,12.3392,12.3971,2898040.0980635,0
+EQNR.US,D,20150714,000000,12.5295,12.6976,12.5024,12.6898,3651845.1666538,0
+EQNR.US,D,20150715,000000,12.7411,12.7575,12.3971,12.456,4788232.7615665,0
+EQNR.US,D,20150716,000000,12.8,12.8135,12.5662,12.6464,4787829.0810396,0
+EQNR.US,D,20150717,000000,12.6242,12.6309,12.3895,12.4948,2733680.0189688,0
+EQNR.US,D,20150720,000000,12.3826,12.4038,12.2416,12.2658,3039482.5090983,0
+EQNR.US,D,20150721,000000,12.4493,12.6464,12.4261,12.5295,5287177.7523498,0
+EQNR.US,D,20150722,000000,12.3595,12.3895,12.2213,12.2493,2569322.0100306,0
+EQNR.US,D,20150723,000000,12.3034,12.3672,12.0967,12.2349,3465046.6607399,0
+EQNR.US,D,20150724,000000,12.088,12.1034,11.8726,11.9064,2843204.756353,0
+EQNR.US,D,20150727,000000,11.7962,11.831,11.576,11.6146,4327347.5989101,0
+EQNR.US,D,20150728,000000,11.9498,12.1333,11.8059,12.0812,4579686.226042,0
+EQNR.US,D,20150729,000000,12.2822,12.5952,12.2493,12.5517,5896194.0018461,0
+EQNR.US,D,20150730,000000,12.6782,12.7198,12.5372,12.6619,3495869.2215767,0
+EQNR.US,D,20150731,000000,12.6396,12.6396,12.3749,12.3971,3782849.8483756,0
+EQNR.US,D,20150803,000000,12.1759,12.2658,11.9952,12.002,4478189.5557492,0
+EQNR.US,D,20150804,000000,12.1633,12.2261,12.0154,12.0764,2430196.1041726,0
+EQNR.US,D,20150805,000000,12.3101,12.3749,12.0812,12.1111,3607988.9001934,0
+EQNR.US,D,20150806,000000,12.0087,12.2349,11.9286,12.2164,4424420.3446608,0
+EQNR.US,D,20150807,000000,12.1759,12.3672,12.1479,12.1691,3190749.883108,0
+EQNR.US,D,20150810,000000,12.0696,12.4416,12.0154,12.4416,4734903.4587443,0
+EQNR.US,D,20150811,000000,12.031,12.0967,11.8996,12.0967,4154024.7770427,0
+EQNR.US,D,20150812,000000,12.2822,12.5092,12.2164,12.4338,4888352.7777551,0
+EQNR.US,D,20150813,000000,12.3092,12.318,12.0493,12.1005,3711372.5181792,0
+EQNR.US,D,20150814,000000,11.9227,12.0648,11.8406,11.8735,2227716.1624108,0
+EQNR.US,D,20150817,000000,11.8735,11.9373,11.7895,11.8648,2338640.3256213,0
+EQNR.US,D,20150818,000000,11.6436,11.7498,11.6021,11.7218,2699424.1034979,0
+EQNR.US,D,20150819,000000,11.4552,11.4986,11.1392,11.2754,4266556.4168123,0
+EQNR.US,D,20150820,000000,11.2677,11.3721,11.1731,11.1807,3458822.7350795,0
+EQNR.US,D,20150821,000000,11.2088,11.2754,10.9432,10.9432,4404539.5962562,0
+EQNR.US,D,20150824,000000,10.4968,10.7412,10.2669,10.3915,6558247.6620912,0
+EQNR.US,D,20150825,000000,10.92,10.92,10.3181,10.3181,5307310.024775,0
+EQNR.US,D,20150826,000000,10.688,10.75,10.4572,10.7354,4758456.6648643,0
+EQNR.US,D,20150827,000000,10.7412,11.2532,10.7132,11.2532,5884699.4576156,0
+EQNR.US,D,20150828,000000,11.091,11.5306,11.0745,11.4021,5074010.6274112,0
+EQNR.US,D,20150831,000000,11.0214,11.5306,10.891,11.5074,6811164.8979781,0
+EQNR.US,D,20150901,000000,11.0523,11.1807,10.9132,10.9701,4903579.8142407,0
+EQNR.US,D,20150902,000000,11.2532,11.2619,10.8523,11.1566,4583316.2455482,0
+EQNR.US,D,20150903,000000,11.0687,11.4512,11.0523,11.2263,4672841.2005263,0
+EQNR.US,D,20150904,000000,10.9557,11.0039,10.7857,10.8437,3878709.4823894,0
+EQNR.US,D,20150908,000000,11.0523,11.1064,10.9045,11.0455,2735911.6477271,0
+EQNR.US,D,20150909,000000,11.0976,11.232,10.7702,10.8155,5483530.0307307,0
+EQNR.US,D,20150910,000000,10.8976,11.0455,10.7287,10.9384,3716233.2457529,0
+EQNR.US,D,20150911,000000,10.6079,10.7132,10.5181,10.7045,2605325.1376278,0
+EQNR.US,D,20150914,000000,10.5857,10.6833,10.4968,10.6012,3494767.8982934,0
+EQNR.US,D,20150915,000000,10.75,10.8823,10.7287,10.8359,3442804.8987927,0
+EQNR.US,D,20150916,000000,11.12,11.3817,11.091,11.3721,2933936.6125985,0
+EQNR.US,D,20150917,000000,11.3489,11.5644,11.2813,11.3489,4211877.3719213,0
+EQNR.US,D,20150918,000000,11.1479,11.2011,10.9286,10.9624,4028139.592463,0
+EQNR.US,D,20150921,000000,11.12,11.1479,11.0039,11.0387,2790429.2204075,0
+EQNR.US,D,20150922,000000,10.7915,10.8823,10.7132,10.8437,3438092.1874122,0
+EQNR.US,D,20150923,000000,10.92,10.92,10.5857,10.5857,2339179.6014019,0
+EQNR.US,D,20150924,000000,10.5181,10.6417,10.377,10.5509,4010642.6293229,0
+EQNR.US,D,20150925,000000,10.6755,10.688,10.5566,10.6513,3876149.7338182,0
+EQNR.US,D,20150928,000000,10.3848,10.4475,10.2852,10.2852,2874102.8779039,0
+EQNR.US,D,20150929,000000,10.5036,10.6012,10.4224,10.5268,3855419.1861508,0
+EQNR.US,D,20150930,000000,10.7857,10.8523,10.6513,10.8155,3721608.4072288,0
+EQNR.US,D,20151001,000000,11.2677,11.3266,10.949,11.0155,5029856.2584079,0
+EQNR.US,D,20151002,000000,11.1731,11.6436,11.1566,11.6184,4861442.8127932,0
+EQNR.US,D,20151005,000000,11.6253,11.8475,11.6253,11.8059,5343236.5565799,0
+EQNR.US,D,20151006,000000,12.0783,12.5101,12.0349,12.4426,5874334.1837819,0
+EQNR.US,D,20151007,000000,12.9324,13.0724,12.6493,12.9034,6975942.1136172,0
+EQNR.US,D,20151008,000000,12.8444,13.1401,12.7101,13.0956,5726653.355991,0
+EQNR.US,D,20151009,000000,13.0956,13.2067,13.0135,13.0599,4529197.1780032,0
+EQNR.US,D,20151012,000000,12.9092,12.9324,12.658,12.7101,4277446.4753309,0
+EQNR.US,D,20151013,000000,12.3314,12.6812,12.3092,12.4426,5877833.7834256,0
+EQNR.US,D,20151014,000000,12.5981,12.8116,12.5537,12.7981,4409516.2525965,0
+EQNR.US,D,20151015,000000,12.8367,13.0348,12.7845,13.0222,4099757.6933045,0
+EQNR.US,D,20151016,000000,13.199,13.2067,12.999,13.1787,4634338.358898,0
+EQNR.US,D,20151019,000000,12.8802,12.8889,12.6812,12.7324,2821648.2162232,0
+EQNR.US,D,20151020,000000,12.5816,12.8048,12.5643,12.7324,1592546.5901708,0
+EQNR.US,D,20151021,000000,12.658,12.7391,12.5603,12.5816,4020193.296555,0
+EQNR.US,D,20151022,000000,12.745,12.8802,12.7101,12.8657,2657826.3778309,0
+EQNR.US,D,20151023,000000,12.6938,12.83,12.5603,12.7256,3487365.0184792,0
+EQNR.US,D,20151026,000000,12.7324,12.7546,12.4879,12.4966,3365532.1653414,0
+EQNR.US,D,20151027,000000,12.116,12.1885,11.9962,12.0725,4390403.532271,0
+EQNR.US,D,20151028,000000,11.8253,12.3595,11.8253,12.1083,5663920.3670516,0
+EQNR.US,D,20151029,000000,11.8996,12.1605,11.8184,11.8648,4222934.0780419,0
+EQNR.US,D,20151030,000000,11.9904,12.116,11.8551,12.0049,4371424.3370429,0
+EQNR.US,D,20151102,000000,11.9449,12.1305,11.9074,12.0928,3300969.1580139,0
+EQNR.US,D,20151103,000000,12.2802,12.7034,12.2735,12.6744,6678562.0554014,0
+EQNR.US,D,20151104,000000,12.6348,12.686,12.2319,12.3314,7055462.0020008,0
+EQNR.US,D,20151105,000000,12.318,12.4271,12.1971,12.2484,3907115.1354569,0
+EQNR.US,D,20151106,000000,12.116,12.2058,11.8938,12.0571,3797127.7180843,0
+EQNR.US,D,20151109,000000,12.1527,12.2194,11.8996,11.9962,5008247.9643644,0
+EQNR.US,D,20151110,000000,11.886,12.0253,11.8406,11.9904,2543262.8794098,0
+EQNR.US,D,20151111,000000,12.0097,12.0426,11.6735,11.6928,3133987.2256516,0
+EQNR.US,D,20151112,000000,11.2986,11.4175,11.1866,11.1866,4238460.2521486,0
+EQNR.US,D,20151113,000000,11.2079,11.3054,11.0958,11.2611,4660201.8597251,0
+EQNR.US,D,20151116,000000,11.2668,11.5905,11.2001,11.575,4696565.1945615,0
+EQNR.US,D,20151117,000000,11.5672,11.6465,11.4029,11.4029,3226201.3139851,0
+EQNR.US,D,20151118,000000,11.7634,11.8716,11.5432,11.7788,4929147.2826816,0
+EQNR.US,D,20151119,000000,11.7083,11.7634,11.6059,11.6591,3037840.8749561,0
+EQNR.US,D,20151120,000000,11.7556,11.7855,11.5006,11.5006,4799669.3414135,0
+EQNR.US,D,20151123,000000,11.5373,11.5991,11.4571,11.5006,3226998.3242559,0
+EQNR.US,D,20151124,000000,11.7325,11.944,11.689,11.8774,3524723.0635368,0
+EQNR.US,D,20151125,000000,11.6687,11.7788,11.575,11.6803,2129083.5537017,0
+EQNR.US,D,20151127,000000,11.6059,11.6213,11.516,11.5316,1362599.8113358,0
+EQNR.US,D,20151130,000000,11.5238,11.6512,11.4832,11.5373,2829904.0005349,0
+EQNR.US,D,20151201,000000,11.5432,11.7933,11.5432,11.7855,3774037.1919526,0
+EQNR.US,D,20151202,000000,11.6213,11.9286,11.4638,11.516,4291904.4486591,0
+EQNR.US,D,20151203,000000,11.8174,11.8716,11.6146,11.6512,4782209.6410912,0
+EQNR.US,D,20151204,000000,11.4707,11.4707,11.0958,11.2243,7561900.9594865,0
+EQNR.US,D,20151207,000000,10.7297,10.7808,10.5557,10.6707,4423616.088842,0
+EQNR.US,D,20151208,000000,10.4195,10.7364,10.3364,10.577,3887998.2748182,0
+EQNR.US,D,20151209,000000,10.7866,10.9731,10.5683,10.7422,3865873.4767161,0
+EQNR.US,D,20151210,000000,10.6959,10.8543,10.6707,10.7142,4444665.4406177,0
+EQNR.US,D,20151211,000000,10.5432,10.5847,10.4118,10.4291,4175850.4375239,0
+EQNR.US,D,20151214,000000,10.4291,10.6079,10.2901,10.5557,6011707.7021225,0
+EQNR.US,D,20151215,000000,10.7142,10.9006,10.7142,10.8465,3964849.7314122,0
+EQNR.US,D,20151216,000000,10.7808,10.9238,10.6128,10.8012,6211023.4096012,0
+EQNR.US,D,20151217,000000,10.5934,10.6079,10.2901,10.2901,6069951.5565885,0
+EQNR.US,D,20151218,000000,10.2901,10.3509,10.1732,10.2002,5383659.468406,0
+EQNR.US,D,20151221,000000,10.1576,10.2698,10.0215,10.0726,4572678.7461284,0
+EQNR.US,D,20151222,000000,10.1915,10.2901,10.15,10.2397,3296000.7822997,0
+EQNR.US,D,20151223,000000,10.7644,10.7866,10.635,10.7866,5275223.6333658,0
+EQNR.US,D,20151224,000000,10.8012,10.8049,10.688,10.7422,972787.26327093,0
+EQNR.US,D,20151228,000000,10.577,10.6185,10.5026,10.5258,2617528.7104757,0
+EQNR.US,D,20151229,000000,10.6843,10.7576,10.5934,10.6611,3242685.9705734,0
+EQNR.US,D,20151230,000000,10.5026,10.5683,10.4195,10.4195,2244903.6371472,0
+EQNR.US,D,20151231,000000,10.3238,10.5258,10.3075,10.4794,2171825.0408612,0
+EQNR.US,D,20160104,000000,10.2997,10.4553,10.1799,10.404,3562129.7572732,0
+EQNR.US,D,20160105,000000,10.2244,10.2572,10.0513,10.2002,2901625.6092039,0
+EQNR.US,D,20160106,000000,9.77991,9.92775,9.7722,9.80408,3163097.7670237,0
+EQNR.US,D,20160107,000000,9.54904,9.81471,9.51812,9.57802,4204176.3895643,0
+EQNR.US,D,20160108,000000,9.36065,9.44373,9.23601,9.31717,7246800.3612235,0
+EQNR.US,D,20160111,000000,9.06105,9.09844,8.86474,8.97082,6174043.1681136,0
+EQNR.US,D,20160112,000000,9.09081,9.11949,8.64891,8.85846,6943624.899753,0
+EQNR.US,D,20160113,000000,8.95488,9.06685,8.59288,8.67586,11537774.274515,0
+EQNR.US,D,20160114,000000,8.86474,9.17999,8.72379,9.12839,10603206.241425,0
+EQNR.US,D,20160115,000000,8.71664,8.9257,8.7093,8.88194,7084557.0171987,0
+EQNR.US,D,20160119,000000,9.11284,9.11949,8.73132,8.85101,7628903.6463054,0
+EQNR.US,D,20160120,000000,8.47521,8.66688,8.17098,8.54283,7728766.963082,0
+EQNR.US,D,20160121,000000,8.48409,9.07545,8.41463,8.91111,11268754.325922,0
+EQNR.US,D,20160122,000000,9.48333,9.50942,9.21186,9.39156,8288507.2762764,0
+EQNR.US,D,20160125,000000,9.08221,9.23601,8.93324,8.93324,5900132.4746778,0
+EQNR.US,D,20160126,000000,9.35195,9.43601,9.17254,9.41281,5598542.7531227,0
+EQNR.US,D,20160127,000000,9.17254,9.63212,9.14279,9.39156,5516397.9062366,0
+EQNR.US,D,20160128,000000,10.0911,10.1113,9.76645,9.99343,11146925.613097,0
+EQNR.US,D,20160129,000000,10.0572,10.2494,9.97711,10.2079,6566738.409171,0
+EQNR.US,D,20160201,000000,9.88714,9.9539,9.77991,9.88045,4982780.8985161,0
+EQNR.US,D,20160202,000000,9.33746,9.48333,9.27756,9.37513,5075312.7558797,0
+EQNR.US,D,20160203,000000,9.68429,9.92578,9.34519,9.90268,6604316.925901,0
+EQNR.US,D,20160204,000000,10.404,10.5847,10.2997,10.3905,9561025.2605227,0
+EQNR.US,D,20160205,000000,10.5557,10.6611,10.4291,10.5084,5541112.4701798,0
+EQNR.US,D,20160208,000000,10.4195,10.5209,10.2775,10.4794,6020248.1329594,0
+EQNR.US,D,20160209,000000,10.2698,10.3307,9.91998,10.0978,7281032.4698943,0
+EQNR.US,D,20160210,000000,9.95862,10.1055,9.83985,9.85725,4284110.3092575,0
+EQNR.US,D,20160211,000000,9.63889,9.89491,9.57222,9.82729,4949688.4110248,0
+EQNR.US,D,20160212,000000,9.93158,10.2997,9.8486,10.2321,6873097.7714119,0
+EQNR.US,D,20160216,000000,10.3354,10.348,10.1007,10.1451,3184463.8527512,0
+EQNR.US,D,20160217,000000,10.4098,10.8271,10.4031,10.7316,4396788.9301419,0
+EQNR.US,D,20160218,000000,10.8495,10.8571,10.4959,10.6195,6522407.041783,0
+EQNR.US,D,20160219,000000,10.4785,10.6012,10.3316,10.577,5468034.9089721,0
+EQNR.US,D,20160222,000000,10.8417,10.9711,10.8271,10.9045,4880473.761935,0
+EQNR.US,D,20160223,000000,10.7673,10.8495,10.5248,10.5606,4281487.4209117,0
+EQNR.US,D,20160224,000000,10.1007,10.5906,10.0533,10.5016,7594654.9763822,0
+EQNR.US,D,20160225,000000,10.577,10.6427,10.3277,10.6079,4796396.4239117,0
+EQNR.US,D,20160226,000000,10.9045,11.0321,10.8155,10.8417,6034717.4921488,0
+EQNR.US,D,20160229,000000,11.0155,11.2465,10.949,11.0475,4582947.7576827,0
+EQNR.US,D,20160301,000000,11.0764,11.2611,10.9906,11.2155,3500783.7732206,0
+EQNR.US,D,20160302,000000,11.0764,11.4938,10.979,11.4851,7256372.7650995,0
+EQNR.US,D,20160303,000000,11.4369,11.6976,11.4039,11.6735,4581334.0706539,0
+EQNR.US,D,20160304,000000,11.8001,12.0744,11.7363,12.0435,6339731.2526337,0
+EQNR.US,D,20160307,000000,11.7296,12.118,11.7218,12.0948,6131956.8855014,0
+EQNR.US,D,20160308,000000,11.9952,12.0137,11.519,11.5334,8178032.3370367,0
+EQNR.US,D,20160309,000000,11.6475,11.917,11.5663,11.7759,5855753.4936892,0
+EQNR.US,D,20160310,000000,11.6097,11.6735,11.3885,11.5933,4194107.1481169,0
+EQNR.US,D,20160311,000000,11.5459,11.7672,11.5459,11.7432,4236785.4955017,0
+EQNR.US,D,20160314,000000,11.6475,11.7528,11.4628,11.6938,3791524.8393882,0
+EQNR.US,D,20160315,000000,11.3837,11.4717,11.2668,11.4717,3523197.3581612,0
+EQNR.US,D,20160316,000000,11.4648,11.8097,11.4465,11.7837,3797454.8028188,0
+EQNR.US,D,20160317,000000,12.0735,12.1769,11.9556,12.1015,3478703.4834842,0
+EQNR.US,D,20160318,000000,12.2454,12.344,12.0735,12.1479,6217870.4523824,0
+EQNR.US,D,20160321,000000,12.118,12.1855,11.9431,12.0174,3399135.9814998,0
+EQNR.US,D,20160322,000000,11.9363,12.1479,11.9209,12.0039,5417086.2861798,0
+EQNR.US,D,20160323,000000,11.8435,11.9044,11.374,11.3972,4542664.5814234,0
+EQNR.US,D,20160324,000000,11.2301,11.5074,11.1432,11.5034,2971642.443956,0
+EQNR.US,D,20160328,000000,11.519,11.5856,11.3306,11.5634,3373822.1072362,0
+EQNR.US,D,20160329,000000,11.3595,11.5034,11.1913,11.4938,5749029.6781138,0
+EQNR.US,D,20160330,000000,11.9431,12.0948,11.8097,11.8976,6465147.5467553,0
+EQNR.US,D,20160331,000000,11.8359,11.9276,11.7759,11.8097,2591052.4433105,0
+EQNR.US,D,20160401,000000,11.4591,11.5548,11.3701,11.519,3290562.4810492,0
+EQNR.US,D,20160404,000000,11.3054,11.4532,11.2155,11.2301,4773975.5934232,0
+EQNR.US,D,20160405,000000,11.0155,11.2069,11.0039,11.1248,4039369.1566553,0
+EQNR.US,D,20160406,000000,11.1528,11.4185,11.086,11.3654,2809246.9434249,0
+EQNR.US,D,20160407,000000,11.2668,11.3595,11.1992,11.2813,3511735.9364356,0
+EQNR.US,D,20160408,000000,11.5266,11.7296,11.5266,11.6638,2479929.5450716,0
+EQNR.US,D,20160411,000000,11.6938,11.9044,11.686,11.8233,5200115.248585,0
+EQNR.US,D,20160412,000000,11.9044,12.2735,11.8908,12.229,2965880.1632058,0
+EQNR.US,D,20160413,000000,12.2233,12.2773,12.118,12.2164,3239271.2473482,0
+EQNR.US,D,20160414,000000,12.202,12.2532,12.1479,12.2368,2554258.5159122,0
+EQNR.US,D,20160415,000000,12.0039,12.119,11.9469,12.0039,2066138.3737161,0
+EQNR.US,D,20160418,000000,11.6475,12.1449,11.6194,12.086,2909537.7475288,0
+EQNR.US,D,20160419,000000,12.3517,12.5913,12.3082,12.5353,4280586.9028135,0
+EQNR.US,D,20160420,000000,12.6039,12.8434,12.5073,12.7459,4012591.6817125,0
+EQNR.US,D,20160421,000000,12.8763,12.9285,12.7024,12.7459,3499516.8374135,0
+EQNR.US,D,20160422,000000,12.7024,12.8763,12.6938,12.7932,3506833.8057309,0
+EQNR.US,D,20160425,000000,12.6416,12.7024,12.4985,12.5729,2356471.6190438,0
+EQNR.US,D,20160426,000000,12.7024,12.8318,12.6367,12.7932,2575620.4613266,0
+EQNR.US,D,20160427,000000,13.2869,13.4821,13.142,13.4145,6996311.4189669,0
+EQNR.US,D,20160428,000000,13.3932,13.6125,13.3371,13.3603,4871981.9797769,0
+EQNR.US,D,20160429,000000,13.4821,13.5584,13.198,13.3458,4473754.2453461,0
+EQNR.US,D,20160502,000000,13.1643,13.2396,12.9932,13.2019,3598134.9550269,0
+EQNR.US,D,20160503,000000,12.9005,12.9063,12.7459,12.7991,4685090.3168183,0
+EQNR.US,D,20160504,000000,12.769,12.855,12.5189,12.5729,2247692.1380167,0
+EQNR.US,D,20160505,000000,12.8696,12.9749,12.6116,12.685,3825594.44077,0
+EQNR.US,D,20160506,000000,12.4038,12.7556,12.3904,12.5875,4089119.1588066,0
+EQNR.US,D,20160509,000000,12.4985,12.4985,12.2097,12.344,5899346.8502681,0
+EQNR.US,D,20160510,000000,12.2532,12.545,12.2454,12.5353,5043069.0325729,0
+EQNR.US,D,20160511,000000,12.5275,12.8474,12.4097,12.6956,4356474.7015345,0
+EQNR.US,D,20160512,000000,13.143,13.1497,12.7421,12.8985,5395528.7109716,0
+EQNR.US,D,20160513,000000,12.6425,12.7729,12.5353,12.5566,2902206.2881155,0
+EQNR.US,D,20160516,000000,12.8116,12.9739,12.7885,12.8358,2657050.0691256,0
+EQNR.US,D,20160517,000000,12.7497,12.9806,12.7353,12.8358,2730367.7684927,0
+EQNR.US,D,20160518,000000,12.7885,12.9458,12.601,12.6493,3508884.2957913,0
+EQNR.US,D,20160519,000000,12.3217,12.4426,12.1961,12.4097,4722607.76393,0
+EQNR.US,D,20160520,000000,12.4348,12.5459,12.3653,12.5121,3008152.7599073,0
+EQNR.US,D,20160523,000000,12.2203,12.4261,12.2048,12.3498,3521546.4083146,0
+EQNR.US,D,20160524,000000,12.4812,12.5353,12.3575,12.4348,2512140.1458736,0
+EQNR.US,D,20160525,000000,12.6425,12.857,12.6048,12.8358,3910159.3006601,0
+EQNR.US,D,20160526,000000,12.8358,12.9179,12.6676,12.7121,2756989.9816946,0
+EQNR.US,D,20160527,000000,12.5566,12.5875,12.4261,12.4898,3010295.3719341,0
+EQNR.US,D,20160531,000000,12.3044,12.3991,12.0676,12.1199,4759683.2326189,0
+EQNR.US,D,20160601,000000,12.1508,12.2832,12.0359,12.258,2956356.4080087,0
+EQNR.US,D,20160602,000000,12.1121,12.2261,12.0445,12.2203,2391763.6478668,0
+EQNR.US,D,20160603,000000,12.3807,12.458,12.2532,12.3807,2564509.9311358,0
+EQNR.US,D,20160606,000000,12.658,12.7816,12.5653,12.7729,3105362.1359901,0
+EQNR.US,D,20160607,000000,12.9421,13.1129,12.9421,13.0898,3213779.3396214,0
+EQNR.US,D,20160608,000000,13.3361,13.3884,13.1565,13.197,2840774.3925663,0
+EQNR.US,D,20160609,000000,12.9507,13.0628,12.9343,13.0048,1922051.3376918,0
+EQNR.US,D,20160610,000000,12.7729,12.8434,12.5566,12.5875,2319404.4309812,0
+EQNR.US,D,20160613,000000,12.4348,12.6531,12.4184,12.4426,2319087.6970295,0
+EQNR.US,D,20160614,000000,12.3653,12.4522,12.1121,12.2406,3506778.9465823,0
+EQNR.US,D,20160615,000000,12.2832,12.4812,12.2329,12.3421,2610368.0389777,0
+EQNR.US,D,20160616,000000,11.9807,12.1353,11.7653,12.1276,4327634.3155921,0
+EQNR.US,D,20160617,000000,12.3807,12.57,12.3363,12.5497,3175166.779696,0
+EQNR.US,D,20160620,000000,12.9343,12.9507,12.7885,12.7961,2582031.7361545,0
+EQNR.US,D,20160621,000000,12.6493,12.9179,12.5653,12.857,3332998.6201179,0
+EQNR.US,D,20160622,000000,12.9875,13.0135,12.7584,12.7584,2972140.3166057,0
+EQNR.US,D,20160623,000000,13.3642,13.3797,13.1826,13.3797,3295692.3289741,0
+EQNR.US,D,20160624,000000,12.3498,12.7885,12.3421,12.4261,5426321.2545385,0
+EQNR.US,D,20160627,000000,12.3653,12.3807,11.9111,12.0754,4691898.0266251,0
+EQNR.US,D,20160628,000000,12.5189,12.545,12.3363,12.5353,2598597.1288482,0
+EQNR.US,D,20160629,000000,12.9101,13.0502,12.8396,12.9739,3493038.2824978,0
+EQNR.US,D,20160630,000000,13.2019,13.3565,13.142,13.3129,4095621.5205226,0
+EQNR.US,D,20160701,000000,13.3285,13.4348,13.258,13.3797,3277517.3895646,0
+EQNR.US,D,20160705,000000,13.3129,13.3458,13.1198,13.2116,4157573.0253653,0
+EQNR.US,D,20160706,000000,12.9343,13.197,12.7816,13.1749,5000614.2620952,0
+EQNR.US,D,20160707,000000,13.3642,13.4724,13.0502,13.1043,2967382.0617811,0
+EQNR.US,D,20160708,000000,13.0338,13.2019,13.0338,13.1342,2858516.6692573,0
+EQNR.US,D,20160711,000000,13.3884,13.4125,13.258,13.258,2582693.1511715,0
+EQNR.US,D,20160712,000000,13.5342,13.6695,13.5179,13.5816,2171297.1509415,0
+EQNR.US,D,20160713,000000,13.6598,13.6734,13.3285,13.4348,2996265.9210112,0
+EQNR.US,D,20160714,000000,13.7023,13.7023,13.5429,13.6356,3312827.0147184,0
+EQNR.US,D,20160715,000000,13.6116,13.6598,13.5179,13.6415,3600146.1121128,0
+EQNR.US,D,20160718,000000,13.3487,13.5391,13.3285,13.5342,2783790.2283594,0
+EQNR.US,D,20160719,000000,13.3043,13.3458,13.2164,13.2966,2174655.97994,0
+EQNR.US,D,20160720,000000,13.2492,13.4182,13.2261,13.3487,1728330.2282827,0
+EQNR.US,D,20160721,000000,13.3884,13.5342,13.2879,13.3208,2099319.8779388,0
+EQNR.US,D,20160722,000000,13.1342,13.197,12.8889,12.9671,3080659.9929862,0
+EQNR.US,D,20160725,000000,12.7885,12.8145,12.5566,12.6822,3928079.6108143,0
+EQNR.US,D,20160726,000000,12.658,12.8193,12.6425,12.8116,2936878.3050526,0
+EQNR.US,D,20160727,000000,12.5653,12.6425,12.3537,12.3885,3906082.1273396,0
+EQNR.US,D,20160728,000000,12.3653,12.3653,12.1314,12.1807,2721324.2896147,0
+EQNR.US,D,20160729,000000,12.0967,12.2406,12.0107,12.2329,2696597.3047321,0
+EQNR.US,D,20160801,000000,12.027,12.0445,11.686,11.7102,4519381.5307329,0
+EQNR.US,D,20160802,000000,11.9962,12.0474,11.6512,11.8426,3978024.207681,0
+EQNR.US,D,20160803,000000,11.8822,12.1431,11.8213,12.1353,5635878.0264582,0
+EQNR.US,D,20160804,000000,12.1353,12.3295,12.1121,12.2493,3058754.631478,0
+EQNR.US,D,20160805,000000,12.1885,12.2938,12.087,12.2832,4347905.2885058,0
+EQNR.US,D,20160808,000000,12.2048,12.3729,12.1961,12.2832,2523740.2680879,0
+EQNR.US,D,20160809,000000,12.3971,12.4812,12.258,12.3295,4399920.0419202,0
+EQNR.US,D,20160810,000000,12.5769,12.6271,12.3217,12.3363,4711586.2504707,0
+EQNR.US,D,20160811,000000,12.4532,12.7159,12.4444,12.6396,3654267.2498144,0
+EQNR.US,D,20160812,000000,12.7256,12.7759,12.6396,12.7092,3338614.9548315,0
+EQNR.US,D,20160815,000000,12.6792,12.7575,12.6396,12.6938,2579552.7236888,0
+EQNR.US,D,20160816,000000,12.828,12.943,12.7478,12.8106,3610915.0664733,0
+EQNR.US,D,20160817,000000,12.6222,12.7159,12.4676,12.685,3609755.7788067,0
+EQNR.US,D,20160818,000000,12.6938,12.9111,12.6637,12.9043,1879087.3087034,0
+EQNR.US,D,20160819,000000,12.8348,12.8424,12.7334,12.7875,1548859.0414691,0
+EQNR.US,D,20160822,000000,12.4928,12.5922,12.4193,12.5603,2092553.5712632,0
+EQNR.US,D,20160823,000000,12.5092,12.7024,12.5005,12.6087,3033029.8311396,0
+EQNR.US,D,20160824,000000,12.5603,12.6116,12.4928,12.4928,2410818.403809,0
+EQNR.US,D,20160825,000000,12.4676,12.5603,12.4444,12.4928,1601046.6529551,0
+EQNR.US,D,20160826,000000,12.5227,12.7131,12.3895,12.4444,3405364.0474733,0
+EQNR.US,D,20160829,000000,12.3816,12.5769,12.3739,12.5527,1996895.7775129,0
+EQNR.US,D,20160830,000000,12.5305,12.5922,12.4753,12.5092,1840595.852936,0
+EQNR.US,D,20160831,000000,12.3739,12.4193,12.1739,12.203,2906968.6832532,0
+EQNR.US,D,20160901,000000,12.1093,12.1324,11.9595,12.0474,3926274.4343047,0
+EQNR.US,D,20160902,000000,12.3971,12.4676,12.3363,12.4117,3134671.4123906,0
+EQNR.US,D,20160906,000000,12.5769,12.7575,12.5459,12.7478,2224010.5821907,0
+EQNR.US,D,20160907,000000,12.7575,12.8812,12.7478,12.8106,2554501.7593065,0
+EQNR.US,D,20160908,000000,12.828,12.9188,12.7072,12.8889,2417586.7806413,0
+EQNR.US,D,20160909,000000,12.4532,12.514,12.1565,12.1565,3544759.0736825,0
+EQNR.US,D,20160912,000000,12.1247,12.3739,12.0638,12.3044,3107143.5056992,0
+EQNR.US,D,20160913,000000,12.0561,12.0783,11.8078,11.8426,3346563.320896,0
+EQNR.US,D,20160914,000000,11.8137,12.0001,11.7392,11.7817,2217969.8653848,0
+EQNR.US,D,20160915,000000,11.7343,11.9054,11.6803,11.8349,2587602.527424,0
+EQNR.US,D,20160916,000000,11.718,11.86,11.7034,11.7817,2619243.8351754,0
+EQNR.US,D,20160919,000000,11.9382,11.9556,11.773,11.773,2655953.9212335,0
+EQNR.US,D,20160920,000000,11.7653,11.8349,11.7266,11.7489,1802807.2153166,0
+EQNR.US,D,20160921,000000,11.7489,12.0223,11.7489,12.0146,3109071.8565233,0
+EQNR.US,D,20160922,000000,12.3895,12.46,12.3266,12.3421,6382781.1931187,0
+EQNR.US,D,20160923,000000,12.2484,12.3575,12.1605,12.2184,7575494.6424562,0
+EQNR.US,D,20160926,000000,12.1711,12.2484,12.1093,12.117,6216878.8473961,0
+EQNR.US,D,20160927,000000,11.9296,11.9845,11.7933,11.9595,3207665.1322581,0
+EQNR.US,D,20160928,000000,12.0561,12.5459,11.9382,12.5391,3066294.1416243,0
+EQNR.US,D,20160929,000000,12.8812,13.0676,12.7334,12.8424,5073808.7871478,0
+EQNR.US,D,20160930,000000,13.0676,13.1537,12.9643,13.0995,3571447.5318938,0
+EQNR.US,D,20161003,000000,13.0995,13.1537,12.9932,13.1304,1774157.2837765,0
+EQNR.US,D,20161004,000000,13.2474,13.2744,13.0222,13.084,3685477.9650039,0
+EQNR.US,D,20161005,000000,13.3111,13.3517,13.2386,13.2937,1812441.723889,0
+EQNR.US,D,20161006,000000,13.3555,13.3874,13.2386,13.3111,1835087.166363,0
+EQNR.US,D,20161007,000000,13.3342,13.342,13.0995,13.1603,2148431.2367954,0
+EQNR.US,D,20161010,000000,13.397,13.5834,13.3874,13.4888,2150718.7597804,0
+EQNR.US,D,20161011,000000,13.371,13.3787,13.0918,13.1381,3101986.7457393,0
+EQNR.US,D,20161012,000000,13.1381,13.2039,13.0358,13.1537,2150677.3566494,0
+EQNR.US,D,20161013,000000,12.9352,13.1265,12.8424,13.0608,2211115.5770559,0
+EQNR.US,D,20161014,000000,13.1537,13.2076,12.998,13.0222,2113780.956502,0
+EQNR.US,D,20161017,000000,13.0222,13.0531,12.885,12.9749,1927961.6346351,0
+EQNR.US,D,20161018,000000,12.8657,12.9043,12.7575,12.7952,4027303.2492178,0
+EQNR.US,D,20161019,000000,12.9188,13.084,12.8734,13.0135,2125549.796475,0
+EQNR.US,D,20161020,000000,12.8019,12.9265,12.7681,12.8657,2425021.7478819,0
+EQNR.US,D,20161021,000000,12.7952,12.9034,12.7797,12.8812,1943091.373763,0
+EQNR.US,D,20161024,000000,12.9265,12.9603,12.7024,12.8985,2178136.9481747,0
+EQNR.US,D,20161025,000000,12.8106,12.9265,12.7159,12.7159,2893632.7347737,0
+EQNR.US,D,20161026,000000,12.7024,12.7913,12.5961,12.7334,3265644.0066861,0
+EQNR.US,D,20161027,000000,13.0608,13.0995,12.8812,12.943,3876060.7170867,0
+EQNR.US,D,20161028,000000,12.9043,13.0676,12.8424,12.8889,4148194.1811265,0
+EQNR.US,D,20161031,000000,12.7952,12.8308,12.6222,12.6637,2920676.224833,0
+EQNR.US,D,20161101,000000,12.8444,12.8725,12.6039,12.7497,2838611.078974,0
+EQNR.US,D,20161102,000000,12.6792,12.7169,12.4242,12.6474,4919307.8286109,0
+EQNR.US,D,20161103,000000,12.6938,12.7816,12.5585,12.6735,4308316.6497683,0
+EQNR.US,D,20161104,000000,12.5672,12.8328,12.4898,12.7584,5046978.523213,0
+EQNR.US,D,20161107,000000,12.7584,13.3487,12.7584,13.2734,16132672.010868,0
+EQNR.US,D,20161108,000000,13.1537,13.3361,13.1179,13.2386,5271806.839984,0
+EQNR.US,D,20161109,000000,13.0184,13.1932,12.9227,13.1285,5044217.9694568,0
+EQNR.US,D,20161110,000000,13.1208,13.2076,12.9942,13.0502,2343606.6311789,0
+EQNR.US,D,20161111,000000,12.9643,12.9643,12.6213,12.7497,4265774.9327156,0
+EQNR.US,D,20161114,000000,12.5121,12.5517,12.317,12.5372,4805746.285959,0
+EQNR.US,D,20161115,000000,12.83,13.0184,12.8212,12.9942,3563332.5182274,0
+EQNR.US,D,20161116,000000,12.9855,13.0976,12.884,12.9227,2496300.3430498,0
+EQNR.US,D,20161117,000000,12.9787,13.1245,12.8696,12.8928,2139631.0013116,0
+EQNR.US,D,20161118,000000,12.83,12.9314,12.7826,12.86,2069449.5891139,0
+EQNR.US,D,20161121,000000,13.2076,13.4474,13.2076,13.4474,2858878.9466531,0
+EQNR.US,D,20161122,000000,13.5013,13.5555,13.3245,13.4763,2632059.1392831,0
+EQNR.US,D,20161123,000000,13.3208,13.4386,13.3033,13.3565,2679429.4964831,0
+EQNR.US,D,20161125,000000,13.4289,13.4474,13.255,13.312,2114137.0234282,0
+EQNR.US,D,20161128,000000,13.3285,13.37,13.1458,13.1458,2929990.8942188,0
+EQNR.US,D,20161129,000000,12.9005,12.9903,12.7729,12.9227,3363927.7940169,0
+EQNR.US,D,20161130,000000,13.5807,13.824,13.5226,13.7526,7614699.2671541,0
+EQNR.US,D,20161201,000000,14.0685,14.2433,14.0231,14.0618,5710990.551552,0
+EQNR.US,D,20161202,000000,13.9999,14.0771,13.9177,13.9999,1856483.2693604,0
+EQNR.US,D,20161205,000000,14.0559,14.1323,14.0066,14.0066,1466310.5140563,0
+EQNR.US,D,20161206,000000,13.9255,14.0598,13.855,13.9728,2347347.4040604,0
+EQNR.US,D,20161207,000000,14.0231,14.1486,14.0066,14.1081,1990378.924701,0
+EQNR.US,D,20161208,000000,14.1081,14.2211,14.0463,14.1874,1587431.2333417,0
+EQNR.US,D,20161209,000000,14.2211,14.2907,14.2048,14.2761,2001243.1062627,0
+EQNR.US,D,20161212,000000,14.6703,14.711,14.4405,14.4675,2812236.2494797,0
+EQNR.US,D,20161213,000000,14.6297,14.7254,14.5129,14.6297,2092553.5712632,0
+EQNR.US,D,20161214,000000,14.4829,14.5738,14.1323,14.141,1853115.1246576,0
+EQNR.US,D,20161215,000000,14.0463,14.2685,14.0154,14.2433,2777347.9011833,0
+EQNR.US,D,20161216,000000,14.338,14.4723,14.2907,14.4028,3375435.794265,0
+EQNR.US,D,20161219,000000,14.2985,14.369,14.2512,14.2849,1397356.7046914,0
+EQNR.US,D,20161220,000000,14.2985,14.3786,14.2298,14.2366,1273760.0781749,0
+EQNR.US,D,20161221,000000,14.5197,14.538,14.3264,14.3602,1557110.6854677,0
+EQNR.US,D,20161222,000000,14.3516,14.4028,14.2937,14.3235,1211592.2419731,0
+EQNR.US,D,20161223,000000,14.2907,14.3555,14.2685,14.2985,781141.48580091,0
+EQNR.US,D,20161227,000000,14.3516,14.4307,14.3459,14.3786,867040.56158599,0
+EQNR.US,D,20161228,000000,14.4675,14.4877,14.3651,14.369,1195872.508229,0
+EQNR.US,D,20161229,000000,14.5592,14.568,14.4675,14.5197,1562039.7282074,0
+EQNR.US,D,20161230,000000,14.6066,14.6066,14.3786,14.4172,1645805.5076703,0
+EQNR.US,D,20170103,000000,14.8114,14.8453,14.5998,14.711,2554068.0615098,0
+EQNR.US,D,20170104,000000,14.7284,14.7419,14.596,14.6703,2422216.68576,0
+EQNR.US,D,20170105,000000,14.9177,15.0375,14.8597,14.9931,3457530.9573939,0
+EQNR.US,D,20170106,000000,14.9313,14.9583,14.8675,14.8916,1614357.7595561,0
+EQNR.US,D,20170109,000000,14.711,14.7419,14.6395,14.6395,1881408.9892715,0
+EQNR.US,D,20170110,000000,14.6645,14.765,14.6346,14.6492,2327451.1294816,0
+EQNR.US,D,20170111,000000,14.5824,14.9274,14.5738,14.9177,3028531.3809617,0
+EQNR.US,D,20170112,000000,15.0491,15.0839,14.9409,15.0028,2234128.472317,0
+EQNR.US,D,20170113,000000,15.0916,15.165,15.0327,15.1283,2004855.5294383,0
+EQNR.US,D,20170117,000000,14.9843,15.0423,14.9583,15.0028,2326772.118134,0
+EQNR.US,D,20170118,000000,14.8675,14.9882,14.8038,14.8356,1231481.2710038,0
+EQNR.US,D,20170119,000000,14.8453,14.8916,14.765,14.8597,1513646.7136731,0
+EQNR.US,D,20170120,000000,15.0172,15.0491,14.9313,14.9718,1436011.7028259,0
+EQNR.US,D,20170123,000000,14.9244,14.9622,14.8114,14.9012,1298980.795394,0
+EQNR.US,D,20170124,000000,15.0753,15.2279,15.0577,15.1833,2293959.1017767,0
+EQNR.US,D,20170125,000000,15.0491,15.1737,15.0327,15.1283,1833181.587261,0
+EQNR.US,D,20170126,000000,15.0577,15.1187,14.9815,15.0327,1641184.9182561,0
+EQNR.US,D,20170127,000000,14.9718,15.0105,14.8356,14.8829,1481611.0410994,0
+EQNR.US,D,20170130,000000,14.7496,14.7496,14.5409,14.5998,2732253.6811075,0
+EQNR.US,D,20170131,000000,14.8356,14.8529,14.6211,14.7564,2049294.5449667,0
+EQNR.US,D,20170201,000000,14.8356,14.8453,14.6492,14.8114,3119519.9366189,0
+EQNR.US,D,20170202,000000,14.8829,14.8829,14.6703,14.7419,1872918.2421916,0
+EQNR.US,D,20170203,000000,14.8191,14.9409,14.7806,14.8675,1301881.0847173,0
+EQNR.US,D,20170206,000000,14.8829,14.9409,14.8114,14.8453,2370887.1541628,0
+EQNR.US,D,20170207,000000,14.5052,14.5129,14.0655,14.0771,6129652.8012641,0
+EQNR.US,D,20170208,000000,14.0463,14.1806,13.9612,14.141,3612071.2489051,0
+EQNR.US,D,20170209,000000,14.2048,14.2685,14.0859,14.1159,2176943.502925,0
+EQNR.US,D,20170210,000000,14.1323,14.2366,14.1159,14.1486,2451024.984276,0
+EQNR.US,D,20170213,000000,14.1555,14.2211,14.1081,14.141,1326449.7026238,0
+EQNR.US,D,20170214,000000,14.1323,14.1486,13.9612,14.1081,2100298.0269077,0
+EQNR.US,D,20170215,000000,13.9352,14.0231,13.855,13.9612,2626906.5196363,0
+EQNR.US,D,20170216,000000,14.0463,14.1013,13.9691,13.9912,2398557.901656,0
+EQNR.US,D,20170217,000000,13.8637,13.9177,13.8472,13.8878,1955076.5450953,0
+EQNR.US,D,20170221,000000,14.282,14.2955,14.1681,14.2337,2160276.6725605,0
+EQNR.US,D,20170222,000000,14.0887,14.1197,13.9932,14.0086,2458833.6147735,0
+EQNR.US,D,20170223,000000,14.2955,14.3129,14.0955,14.1351,2357054.368112,0
+EQNR.US,D,20170224,000000,14.025,14.0801,13.8734,13.9361,2844157.028365,0
+EQNR.US,D,20170227,000000,14.1197,14.1681,14.025,14.0887,3600552.8978745,0
+EQNR.US,D,20170228,000000,14.1351,14.1681,14.0539,14.0887,3603912.7619512,0
+EQNR.US,D,20170301,000000,14.1681,14.2645,14.1592,14.1999,3257902.6562764,0
+EQNR.US,D,20170302,000000,14.0887,14.1449,13.9718,13.9738,3098607.2151753,0
+EQNR.US,D,20170303,000000,13.9932,14.1043,13.9738,14.0714,2938016.8911537,0
+EQNR.US,D,20170306,000000,13.9449,14.0327,13.8598,13.9622,3490318.0967943,0
+EQNR.US,D,20170307,000000,14.025,14.0327,13.9265,13.9449,2312690.9132975,0
+EQNR.US,D,20170308,000000,13.7854,13.8734,13.4801,13.4801,2858916.2094709,0
+EQNR.US,D,20170309,000000,13.4086,13.5807,13.3671,13.5507,2970075.3354496,0
+EQNR.US,D,20170310,000000,13.711,13.7477,13.6318,13.7188,1956416.9714598,0
+EQNR.US,D,20170313,000000,13.7352,13.827,13.7265,13.827,1451848.4004149,0
+EQNR.US,D,20170314,000000,13.5507,13.5507,13.3584,13.4714,2957909.0254193,0
+EQNR.US,D,20170315,000000,13.7188,14.0018,13.6434,13.9738,4957089.2206824,0
+EQNR.US,D,20170316,000000,13.9738,14.0086,13.8994,13.97,2849647.0835292,0
+EQNR.US,D,20170317,000000,14.1043,14.1265,14.0086,14.0086,4662161.2628974,0
+EQNR.US,D,20170320,000000,13.9622,14.0539,13.9177,14.0086,1503762.7512367,0
+EQNR.US,D,20170321,000000,14.0955,14.1476,13.8994,13.9177,1854067.3966694,0
+EQNR.US,D,20170322,000000,13.7671,13.884,13.684,13.8463,2838897.7956559,0
+EQNR.US,D,20170323,000000,13.5923,13.7352,13.5439,13.6164,3417456.8669459,0
+EQNR.US,D,20170324,000000,13.5844,13.6521,13.5361,13.5923,1679652.5672232,0
+EQNR.US,D,20170327,000000,13.4232,13.5265,13.3874,13.4801,1895173.4601563,0
+EQNR.US,D,20170328,000000,13.4086,13.6202,13.3923,13.5681,2620328.5972064,0
+EQNR.US,D,20170329,000000,13.5361,13.8994,13.5179,13.8734,4240964.1064929,0
+EQNR.US,D,20170330,000000,13.8994,13.97,13.797,13.8106,1761997.184216,0
+EQNR.US,D,20170331,000000,13.6569,13.7758,13.6241,13.7506,1690784.8340578,0
+EQNR.US,D,20170403,000000,13.8338,13.8734,13.7139,13.855,2285212.6903631,0
+EQNR.US,D,20170404,000000,13.8463,13.9738,13.7429,13.9622,1648870.3744389,0
+EQNR.US,D,20170405,000000,13.9932,14.0588,13.7217,13.7265,3013743.2176641,0
+EQNR.US,D,20170406,000000,13.8878,13.9177,13.7477,13.8019,1605566.8397768,0
+EQNR.US,D,20170407,000000,13.8192,13.855,13.7506,13.7671,1274964.9092856,0
+EQNR.US,D,20170410,000000,13.8338,13.8994,13.8057,13.8463,967147.12175707,0
+EQNR.US,D,20170411,000000,13.8811,13.9091,13.7506,13.8734,1226441.4748887,0
+EQNR.US,D,20170412,000000,13.8463,13.9449,13.7941,13.8405,1238488.7509173,0
+EQNR.US,D,20170413,000000,13.8338,13.8338,13.4869,13.5265,1907724.8193043,0
+EQNR.US,D,20170417,000000,13.5361,13.7023,13.5361,13.7023,1499304.6691115,0
+EQNR.US,D,20170418,000000,13.4086,13.5411,13.3923,13.4232,3356723.6492314,0
+EQNR.US,D,20170419,000000,13.3826,13.4155,13.0792,13.1043,2572266.8077196,0
+EQNR.US,D,20170420,000000,13.1584,13.2318,13.1129,13.1855,3716191.842622,0
+EQNR.US,D,20170421,000000,13.0637,13.1198,12.9826,13.0792,2399407.7009188,0
+EQNR.US,D,20170424,000000,13.3507,13.3623,13.2637,13.3129,1938874.4648757,0
+EQNR.US,D,20170425,000000,13.2869,13.3748,13.2474,13.3671,2316115.9873054,0
+EQNR.US,D,20170426,000000,13.1855,13.3874,13.1681,13.2067,2808505.8273808,0
+EQNR.US,D,20170427,000000,13.1265,13.1517,13.0086,13.144,2194750.9895473,0
+EQNR.US,D,20170428,000000,13.2734,13.2734,13.1391,13.1517,1456831.267225,0
+EQNR.US,D,20170501,000000,13.0792,13.1584,13.0792,13.1129,996234.89140704,0
+EQNR.US,D,20170502,000000,13.0879,13.144,13.0086,13.0637,1767372.3456918,0
+EQNR.US,D,20170503,000000,13.0474,13.2067,12.999,13.1584,2224484.6480401,0
+EQNR.US,D,20170504,000000,13.2222,13.255,12.9913,13.0792,4077216.7937362,0
+EQNR.US,D,20170505,000000,13.4318,13.7671,13.4125,13.7671,4003235.6091956,0
+EQNR.US,D,20170508,000000,13.6724,13.8811,13.6569,13.855,2982057.4015469,0
+EQNR.US,D,20170509,000000,13.8811,13.9091,13.6956,13.7593,2366246.8982615,0
+EQNR.US,D,20170510,000000,13.97,14.2337,13.9575,14.1265,2676822.1343115,0
+EQNR.US,D,20170511,000000,14.2347,14.3235,14.1602,14.2423,1834708.3277148,0
+EQNR.US,D,20170512,000000,14.1854,14.2907,14.1777,14.2423,1829257.605525,0
+EQNR.US,D,20170515,000000,14.5728,14.6085,14.4753,14.5091,2265051.4357464,0
+EQNR.US,D,20170516,000000,14.6211,14.6723,14.5574,14.5902,2057506.855991,0
+EQNR.US,D,20170517,000000,14.5902,14.7128,14.5091,14.5091,2721228.0273351,0
+EQNR.US,D,20170518,000000,14.397,14.6211,14.3525,14.5254,2712660.684463,0
+EQNR.US,D,20170519,000000,14.7227,14.8327,14.6945,14.7748,1660516.0400974,0
+EQNR.US,D,20170522,000000,14.8578,14.9071,14.7959,14.8164,1848736.7435594,0
+EQNR.US,D,20170523,000000,14.768,14.8753,14.737,14.768,1394714.1498584,0
+EQNR.US,D,20170524,000000,14.6723,14.768,14.6134,14.7032,1683124.2197535,0
+EQNR.US,D,20170525,000000,14.7516,14.8655,14.3187,14.3525,3323418.9706941,0
+EQNR.US,D,20170526,000000,14.3622,14.5254,14.3303,14.5013,1938874.4648757,0
+EQNR.US,D,20170530,000000,14.2907,14.3333,14.2347,14.2423,1839539.0380185,0
+EQNR.US,D,20170531,000000,14.0704,14.2096,14.0318,14.111,3007585.5370133,0
+EQNR.US,D,20170601,000000,14.0154,14.2018,13.9999,14.1351,2461682.150183,0
+EQNR.US,D,20170602,000000,14.0955,14.1043,13.9681,14.0482,1857105.3514029,0
+EQNR.US,D,20170605,000000,13.9912,14.1043,13.9197,14.0405,1853870.7317974,0
+EQNR.US,D,20170606,000000,13.9506,14.2588,13.9506,14.2492,2121546.113712,0
+EQNR.US,D,20170607,000000,14.3158,14.4038,14.0405,14.1265,5354565.4882865,0
+EQNR.US,D,20170608,000000,13.9235,14.111,13.9062,14.0066,4953119.6955024,0
+EQNR.US,D,20170609,000000,13.9815,14.2839,13.97,14.2096,3717274.5344964,0
+EQNR.US,D,20170612,000000,14.1777,14.2839,14.169,14.2347,4523650.193534,0
+EQNR.US,D,20170613,000000,14.2839,14.4192,14.2182,14.3882,2836284.2230145,0
+EQNR.US,D,20170614,000000,14.3061,14.3264,13.9999,14.0318,2463550.4664671,0
+EQNR.US,D,20170615,000000,13.7217,13.7807,13.6753,13.7139,2794257.9749422,0
+EQNR.US,D,20170616,000000,13.7391,13.9506,13.7303,13.9062,2315683.324587,0
+EQNR.US,D,20170619,000000,13.8907,14.0154,13.8453,13.8695,2536979.9542879,0
+EQNR.US,D,20170620,000000,13.5129,13.5439,13.3652,13.4869,3221103.5534868,0
+EQNR.US,D,20170621,000000,13.3652,13.4492,13.1681,13.2029,3475278.4094762,0
+EQNR.US,D,20170622,000000,13.2434,13.4,13.2183,13.2782,1781531.181399,0
+EQNR.US,D,20170623,000000,13.3565,13.5004,13.3023,13.4637,1850478.7802942,0
+EQNR.US,D,20170626,000000,13.457,13.457,13.3352,13.3352,1468297.864342,0
+EQNR.US,D,20170627,000000,13.4956,13.5787,13.4308,13.4308,2190471.9759635,0
+EQNR.US,D,20170628,000000,13.4869,13.5932,13.4222,13.5275,3639635.3833361,0
+EQNR.US,D,20170629,000000,13.5371,13.6096,13.4222,13.457,2111396.1361592,0
+EQNR.US,D,20170630,000000,13.4956,13.4956,13.3275,13.4,2226003.1078677,0
+EQNR.US,D,20170703,000000,13.4801,13.5932,13.4801,13.5603,1238331.4190198,0
+EQNR.US,D,20170705,000000,13.3652,13.3816,13.1478,13.2608,2931123.2698502,0
+EQNR.US,D,20170706,000000,13.3352,13.457,13.2358,13.2608,3469897.0375308,0
+EQNR.US,D,20170707,000000,13.2279,13.2705,13.1159,13.2279,3255121.4009547,0
+EQNR.US,D,20170710,000000,13.2705,13.4,13.2521,13.3652,2082760.6957148,0
+EQNR.US,D,20170711,000000,13.3188,13.5439,13.3188,13.5188,1890193.6985811,0
+EQNR.US,D,20170712,000000,13.7053,13.7884,13.6212,13.6907,2355074.2633742,0
+EQNR.US,D,20170713,000000,13.6976,13.7545,13.6666,13.7468,1450680.8321221,0
+EQNR.US,D,20170714,000000,13.9062,13.97,13.8453,13.9159,1993764.6657346,0
+EQNR.US,D,20170717,000000,13.9333,13.9681,13.8907,13.9235,1779409.2709377,0
+EQNR.US,D,20170718,000000,14.0955,14.1197,13.8559,13.9062,2189342.7055667,0
+EQNR.US,D,20170719,000000,13.9912,14.1043,13.9681,14.0878,1741539.8972128,0
+EQNR.US,D,20170720,000000,14.2839,14.3158,14.1516,14.1777,2260323.1981916,0
+EQNR.US,D,20170721,000000,14.1854,14.2008,13.9815,13.9912,2037072.3407098,0
+EQNR.US,D,20170724,000000,14.1351,14.1777,14.0638,14.1043,2144155.3284463,0
+EQNR.US,D,20170725,000000,14.3882,14.427,14.3235,14.3525,2147294.7208507,0
+EQNR.US,D,20170726,000000,14.5091,14.566,14.3882,14.4869,2932954.3233166,0
+EQNR.US,D,20170727,000000,14.7227,14.9544,14.6819,14.9544,5563715.4744445,0
+EQNR.US,D,20170728,000000,14.9071,15.1506,14.9071,15.0869,3954260.8806714,0
+EQNR.US,D,20170731,000000,15.052,15.2558,15.0065,15.2065,2636257.4167617,0
+EQNR.US,D,20170801,000000,15.1902,15.3061,15.0869,15.1012,3083844.9288346,0
+EQNR.US,D,20170802,000000,15.3196,15.4964,15.2713,15.4181,2485990.9634428,0
+EQNR.US,D,20170803,000000,15.3766,15.4297,15.2471,15.279,2100654.0938337,0
+EQNR.US,D,20170804,000000,15.3196,15.3843,15.2395,15.367,1685433.4793823,0
+EQNR.US,D,20170807,000000,15.3012,15.4027,15.2935,15.3292,1783641.7059991,0
+EQNR.US,D,20170808,000000,15.3196,15.4095,15.2297,15.2627,1646311.6609462,0
+EQNR.US,D,20170809,000000,15.2221,15.3012,15.1727,15.2627,2679381.8828825,0
+EQNR.US,D,20170810,000000,15.3524,15.3853,15.1216,15.138,2167367.9938142,0
+EQNR.US,D,20170811,000000,14.9737,15.1167,14.9438,15.0481,1749930.2417001,0
+EQNR.US,D,20170814,000000,15.1544,15.1969,14.9583,14.9583,2146107.4860706,0
+EQNR.US,D,20170815,000000,14.9583,15.1071,14.9109,15.0916,2091504.0018935,0
+EQNR.US,D,20170816,000000,15.0916,15.1476,14.9824,15.0317,1395728.5265667,0
+EQNR.US,D,20170817,000000,14.9351,15.0481,14.8443,14.8443,2412080.1642248,0
+EQNR.US,D,20170818,000000,14.9274,15.1524,14.9109,15.0985,2266619.5793312,0
+EQNR.US,D,20170821,000000,15.0985,15.1128,14.9438,14.9824,2193061.7418045,0
+EQNR.US,D,20170822,000000,15.1544,15.2597,15.1544,15.1727,1421196.6274933,0
+EQNR.US,D,20170823,000000,15.1631,15.3292,15.1216,15.2868,1681101.6768065,0
+EQNR.US,D,20170824,000000,15.278,15.3109,15.1969,15.2703,878786.62983693,0
+EQNR.US,D,20170825,000000,15.3196,15.4269,15.3196,15.3611,1735023.0444011,0
+EQNR.US,D,20170828,000000,15.4037,15.4191,15.278,15.2935,1383647.092955,0
+EQNR.US,D,20170829,000000,15.2471,15.3448,15.2221,15.3196,1361741.7314469,0
+EQNR.US,D,20170830,000000,15.2134,15.3148,15.1882,15.2221,1200747.7268985,0
+EQNR.US,D,20170831,000000,15.3012,15.4819,15.2868,15.4597,1853735.1365436,0
+EQNR.US,D,20170901,000000,15.4896,15.6007,15.4481,15.5583,1213327.0331598,0
+EQNR.US,D,20170905,000000,15.6723,15.763,15.5872,15.6723,1402924.3907261,0
+EQNR.US,D,20170906,000000,15.6809,15.7795,15.6635,15.7475,2729682.5466754,0
+EQNR.US,D,20170907,000000,15.7717,15.8201,15.7254,15.7717,1985838.0363139,0
+EQNR.US,D,20170908,000000,15.7302,15.7302,15.4819,15.5495,1894887.7785528,0
+EQNR.US,D,20170911,000000,15.4896,15.6219,15.4819,15.6095,1146158.7338172,0
+EQNR.US,D,20170912,000000,15.5747,15.7119,15.5583,15.6558,1206192.2386186,0
+EQNR.US,D,20170913,000000,15.7863,15.9022,15.767,15.8838,1640312.3472713,0
+EQNR.US,D,20170914,000000,15.8617,16.0413,15.8617,15.9746,1860735.3709092,0
+EQNR.US,D,20170915,000000,16.0335,16.0867,15.9514,16.0182,1396596.9572385,0
+EQNR.US,D,20170918,000000,15.9448,16.0654,15.9369,16.0413,1993986.1724852,0
+EQNR.US,D,20170919,000000,16.0577,16.1166,16.0413,16.0993,1100262.3280793,0
+EQNR.US,D,20170920,000000,16.1977,16.2954,16.108,16.2056,2022661.9809823,0
+EQNR.US,D,20170921,000000,16.2306,16.3446,16.2056,16.2896,1547134.6010649,0
+EQNR.US,D,20170922,000000,16.336,16.4655,16.336,16.4027,1295061.9890494,0
+EQNR.US,D,20170925,000000,16.5736,16.7466,16.5698,16.705,1622885.7694538,0
+EQNR.US,D,20170926,000000,16.534,16.5997,16.4539,16.4993,2003649.6632493,0
+EQNR.US,D,20170927,000000,16.336,16.393,16.2896,16.3708,4499603.2550773,0
+EQNR.US,D,20170928,000000,16.5659,16.6249,16.4471,16.4905,1778635.0323889,0
+EQNR.US,D,20170929,000000,16.4682,16.508,16.3708,16.4751,1499566.5439148,0
+EQNR.US,D,20171002,000000,16.3099,16.4616,16.2799,16.4442,1480598.7345476,0
+EQNR.US,D,20171003,000000,16.4442,16.5437,16.42,16.4818,1357095.2650758,0
+EQNR.US,D,20171004,000000,16.4113,16.4539,16.3011,16.3621,2253016.5806571,0
+EQNR.US,D,20171005,000000,16.4751,16.5504,16.42,16.42,2048888.7942834,0
+EQNR.US,D,20171006,000000,16.2954,16.3011,16.164,16.3011,3604320.582791,0
+EQNR.US,D,20171009,000000,16.3272,16.3861,16.3176,16.3543,1712620.8453215,0
+EQNR.US,D,20171010,000000,16.5437,16.6171,16.5244,16.5659,2246458.3247142,0
+EQNR.US,D,20171011,000000,16.592,16.6566,16.5244,16.649,1184758.8728034,0
+EQNR.US,D,20171012,000000,16.5997,16.6645,16.5437,16.5659,3108967.3136176,0
+EQNR.US,D,20171013,000000,16.7301,16.7466,16.6403,16.6566,1272057.3744146,0
+EQNR.US,D,20171016,000000,16.8383,16.8798,16.8045,16.8383,1215163.2620175,0
+EQNR.US,D,20171017,000000,16.705,16.7649,16.6664,16.7301,2240597.7115281,0
+EQNR.US,D,20171018,000000,16.6403,16.6818,16.534,16.5437,1720573.351699,0
+EQNR.US,D,20171019,000000,16.4993,16.6895,16.4993,16.6171,1619119.1196155,0
+EQNR.US,D,20171020,000000,16.6818,16.8297,16.6403,16.7543,2512554.177183,0
+EQNR.US,D,20171023,000000,16.7388,16.8258,16.7301,16.7466,1935510.4604859,0
+EQNR.US,D,20171024,000000,16.8383,16.9678,16.8209,16.8297,1547229.8282661,0
+EQNR.US,D,20171025,000000,17.0093,17.0325,16.6645,16.7785,3628761.88607,0
+EQNR.US,D,20171026,000000,16.3011,16.4616,16.1901,16.3099,4303967.2508618,0
+EQNR.US,D,20171027,000000,16.2702,16.5437,16.2432,16.4818,2725707.8461041,0
+EQNR.US,D,20171030,000000,16.6964,16.8702,16.6645,16.846,2332035.4911563,0
+EQNR.US,D,20171031,000000,16.7601,16.7601,16.5437,16.6566,2024890.5045057,0
+EQNR.US,D,20171101,000000,16.8828,17.0045,16.847,16.9291,3916431.8749993,0
+EQNR.US,D,20171102,000000,16.761,16.8982,16.761,16.8645,3035508.8436052,0
+EQNR.US,D,20171103,000000,16.8645,16.8905,16.7504,16.847,1842772.6225458,0
+EQNR.US,D,20171106,000000,16.9466,17.3021,16.9466,17.2866,3989605.6984864,0
+EQNR.US,D,20171107,000000,17.2528,17.2615,17.1543,17.2112,1972867.4704651,0
+EQNR.US,D,20171108,000000,17.2702,17.3446,17.2161,17.2866,1796199.2756168,0
+EQNR.US,D,20171109,000000,17.2528,17.4267,17.1543,17.4171,3414559.6828576,0
+EQNR.US,D,20171110,000000,17.3214,17.3446,17.1687,17.3214,2402812.0733613,0
+EQNR.US,D,20171113,000000,17.1949,17.278,17.1456,17.1543,1254377.2024201,0
+EQNR.US,D,20171114,000000,16.7804,16.9794,16.7804,16.7804,2391747.0866145,0
+EQNR.US,D,20171115,000000,16.6074,16.6249,16.5108,16.5417,2133331.5149373,0
+EQNR.US,D,20171116,000000,16.5417,16.649,16.506,16.5814,1352058.5741956,0
+EQNR.US,D,20171117,000000,16.4586,16.5495,16.4316,16.5321,1938619.8356203,0
+EQNR.US,D,20171120,000000,16.4316,16.5147,16.3833,16.4259,1053946.7156404,0
+EQNR.US,D,20171121,000000,16.6818,16.8229,16.649,16.6722,2913101.5220253,0
+EQNR.US,D,20171122,000000,16.7977,16.8779,16.761,16.8645,1648268.9939619,0
+EQNR.US,D,20171124,000000,16.9717,17.0132,16.9118,16.9118,441807.63499207,0
+EQNR.US,D,20171127,000000,16.8828,16.8905,16.706,16.7253,1322049.5848819,0
+EQNR.US,D,20171128,000000,16.7804,16.8403,16.7476,16.7708,1725840.8650344,0
+EQNR.US,D,20171129,000000,16.7253,16.7977,16.6161,16.6895,1500313.8704284,0
+EQNR.US,D,20171130,000000,16.649,16.8113,16.649,16.649,2893022.0385923,0
+EQNR.US,D,20171201,000000,16.706,16.905,16.706,16.7891,2726596.9783412,0
+EQNR.US,D,20171204,000000,16.8732,17.0644,16.847,16.905,1757267.9115831,0
+EQNR.US,D,20171205,000000,16.8403,16.9244,16.7891,16.8732,1746920.2340799,0
+EQNR.US,D,20171206,000000,16.6645,16.7253,16.5601,16.5987,1680764.2412892,0
+EQNR.US,D,20171207,000000,16.6074,16.6403,16.506,16.5417,1697750.9108403,0
+EQNR.US,D,20171208,000000,16.6403,16.6973,16.5939,16.6895,1083788.0222736,0
+EQNR.US,D,20171211,000000,16.6325,16.7804,16.6249,16.7543,1819098.3122678,0
+EQNR.US,D,20171212,000000,17.105,17.3021,17.0886,17.2208,2231390.6902828,0
+EQNR.US,D,20171213,000000,17.1949,17.2528,16.9291,17.0374,1970968.1018327,0
+EQNR.US,D,20171214,000000,16.9871,17.0132,16.9118,16.9369,1184463.8754953,0
+EQNR.US,D,20171215,000000,16.9204,16.9291,16.6722,16.706,1597681.6134871,0
+EQNR.US,D,20171218,000000,16.8982,16.9717,16.8403,16.8403,1146462.0117515,0
+EQNR.US,D,20171219,000000,16.9118,16.9118,16.7156,16.7398,1273354.3274917,0
+EQNR.US,D,20171220,000000,16.9871,16.9958,16.8682,16.9717,1972850.9092127,0
+EQNR.US,D,20171221,000000,17.1301,17.4953,17.1214,17.4518,2277681.4608431,0
+EQNR.US,D,20171222,000000,17.4856,17.5021,17.4025,17.4344,1243795.5972271,0
+EQNR.US,D,20171226,000000,17.5764,17.6672,17.4712,17.6498,605750.57754245,0
+EQNR.US,D,20171227,000000,17.6913,17.7445,17.6596,17.6992,822675.03661491,0
+EQNR.US,D,20171228,000000,17.7261,17.7842,17.7078,17.7523,773493.2924359,0
+EQNR.US,D,20171229,000000,17.8025,17.8412,17.7445,17.7591,829097.69730376,0
+EQNR.US,D,20180102,000000,18.0982,18.2565,18.0402,18.2392,2070980.4698809,0
+EQNR.US,D,20180103,000000,18.3329,18.6054,18.3145,18.5793,2457445.5748083,0
+EQNR.US,D,20180104,000000,18.6537,18.8296,18.6459,18.8034,2616893.1724156,0
+EQNR.US,D,20180105,000000,18.7541,18.8296,18.6865,18.7715,2118970.8389668,0
+EQNR.US,D,20180108,000000,18.7948,18.8711,18.7367,18.8711,1288848.4141719,0
+EQNR.US,D,20180109,000000,18.8614,18.8961,18.7541,18.8546,1180066.8629882,0
+EQNR.US,D,20180110,000000,18.9174,19.0507,18.9107,18.9532,1601206.0550094,0
+EQNR.US,D,20180111,000000,19.0691,19.3048,19.0691,19.2353,1544235.3468201,0
+EQNR.US,D,20180112,000000,19.2672,19.5125,19.2527,19.5019,1803617.681605,0
+EQNR.US,D,20180116,000000,19.443,19.5019,19.2527,19.2613,1803268.8602268,0
+EQNR.US,D,20180117,000000,19.3338,19.5493,19.2845,19.4584,1891904.6829676,0
+EQNR.US,D,20180118,000000,19.5019,19.5406,19.359,19.3676,1733290.3233707,0
+EQNR.US,D,20180119,000000,19.2527,19.2672,19.1522,19.2266,2431241.5332291,0
+EQNR.US,D,20180122,000000,19.359,19.6324,19.3338,19.6324,2816117.7930063,0
+EQNR.US,D,20180123,000000,19.6178,19.6477,19.5174,19.5676,1933023.1673939,0
+EQNR.US,D,20180124,000000,19.9492,20.1405,19.9318,20.0797,1856548.4792916,0
+EQNR.US,D,20180125,000000,20.2304,20.2883,20.0043,20.1145,1779423.7620335,0
+EQNR.US,D,20180126,000000,19.9231,20.0883,19.9067,19.9966,1691806.456314,0
+EQNR.US,D,20180129,000000,19.7646,19.8342,19.6835,19.6835,2135907.8247607,0
+EQNR.US,D,20180130,000000,19.4835,19.5077,19.2179,19.2353,2259197.0330299,0
+EQNR.US,D,20180131,000000,19.4584,19.5261,19.359,19.4353,1408439.2877688,0
+EQNR.US,D,20180201,000000,19.6092,19.7646,19.4719,19.757,1975473.7975586,0
+EQNR.US,D,20180202,000000,19.5174,19.5174,18.8296,18.8296,3763108.8355379,0
+EQNR.US,D,20180205,000000,18.9532,18.9532,18.1155,18.215,4394659.7741328,0
+EQNR.US,D,20180206,000000,18.1909,18.7465,18.1223,18.6382,3514262.5625019,0
+EQNR.US,D,20180207,000000,19.1522,19.3676,18.615,18.728,3468980.9932585,0
+EQNR.US,D,20180208,000000,18.7715,18.788,18.1793,18.1793,3603932.4284384,0
+EQNR.US,D,20180209,000000,18.076,18.1929,17.5243,18.0102,3420774.2928134,0
+EQNR.US,D,20180212,000000,18.2102,18.4788,18.1697,18.3618,2679249.3928635,0
+EQNR.US,D,20180213,000000,18.4024,18.586,18.3193,18.529,1977754.0749957,0
+EQNR.US,D,20180214,000000,18.7117,18.7117,18.7117,18.7117,2460867.5435815,0
+EQNR.US,D,20180215,000000,18.8044,18.8217,18.5127,18.8044,2363162.3650056,0
+EQNR.US,D,20180216,000000,18.7541,19.0304,18.7203,18.8633,1691579.774172,0
+EQNR.US,D,20180220,000000,18.8633,18.9802,18.728,18.8044,1856288.674645,0
+EQNR.US,D,20180221,000000,18.9802,19.0382,18.6894,18.6971,2843525.630618,0
+EQNR.US,D,20180222,000000,18.872,19.0633,18.8044,18.9117,1973643.7791704,0
+EQNR.US,D,20180223,000000,19.0961,19.4236,19.0729,19.4082,1898213.4850465,0
+EQNR.US,D,20180226,000000,19.5908,19.6178,19.3831,19.4662,1285449.2171209,0
+EQNR.US,D,20180227,000000,19.3908,19.4825,19.1145,19.1223,1709398.6466552,0
+EQNR.US,D,20180228,000000,19.4913,19.4913,18.928,18.9464,1956716.109081,0
+EQNR.US,D,20180301,000000,18.9193,19.1319,18.7792,18.956,1892511.2388362,0
+EQNR.US,D,20180302,000000,18.7541,19.017,18.6372,18.9976,1407573.9623319,0
+EQNR.US,D,20180305,000000,18.7715,19.0885,18.7203,19.0816,1094013.5605404,0
+EQNR.US,D,20180306,000000,19.4662,19.5898,19.3067,19.4236,2684103.9099675,0
+EQNR.US,D,20180307,000000,19.1975,19.3406,18.9077,19.0546,2346703.585374,0
+EQNR.US,D,20180308,000000,19.0729,19.0885,18.8305,18.928,1149990.5935869,0
+EQNR.US,D,20180309,000000,19.0885,19.2401,19.0633,19.1822,1474833.3485626,0
+EQNR.US,D,20180312,000000,19.215,19.3001,19.0729,19.1822,1727957.6001043,0
+EQNR.US,D,20180313,000000,19.4411,19.5077,19.2497,19.2816,2502445.6027613,0
+EQNR.US,D,20180314,000000,19.415,19.4236,19.2072,19.3067,1486470.7335948,0
+EQNR.US,D,20180315,000000,19.3067,19.3145,19.1193,19.2662,2927916.5973582,0
+EQNR.US,D,20180316,000000,19.2227,19.5261,19.215,19.4575,4176482.8703491,0
+EQNR.US,D,20180319,000000,19.2324,19.2662,18.9233,19.0246,2375071.9756239,0
+EQNR.US,D,20180320,000000,19.1735,19.4236,19.1474,19.3145,1701011.4074028,0
+EQNR.US,D,20180321,000000,19.357,19.9348,19.3406,19.841,1611218.3671517,0
+EQNR.US,D,20180322,000000,19.5822,19.613,19.3831,19.4236,2007585.0308462,0
+EQNR.US,D,20180323,000000,19.3319,19.7096,19.3319,19.5328,3778381.4154677,0
+EQNR.US,D,20180326,000000,19.9348,19.9714,19.67,19.953,3403481.2400932,0
+EQNR.US,D,20180327,000000,20.0082,20.0854,19.6671,19.7511,1878052.2304297,0
+EQNR.US,D,20180328,000000,19.6584,19.7666,19.4487,19.4825,1503263.8435088,0
+EQNR.US,D,20180329,000000,19.6333,19.8333,19.5077,19.8024,2165359.941963,0
+EQNR.US,D,20180402,000000,19.7434,19.7705,19.3001,19.4749,1518245.5664435,0
+EQNR.US,D,20180403,000000,19.7271,19.9434,19.5859,19.9271,2092649.8335426,0
+EQNR.US,D,20180404,000000,19.6584,20.069,19.6043,20.0507,1929167.500824,0
+EQNR.US,D,20180405,000000,20.069,20.5462,20.069,20.4709,3388731.3746918,0
+EQNR.US,D,20180406,000000,20.4284,20.5492,20.1637,20.3192,1895073.0575638,0
+EQNR.US,D,20180409,000000,20.5308,20.8225,20.4709,20.639,1957559.697874,0
+EQNR.US,D,20180410,000000,20.8989,21.4486,20.8989,21.3317,3837098.3007049,0
+EQNR.US,D,20180411,000000,21.4177,21.726,21.4177,21.6853,3307788.2536816,0
+EQNR.US,D,20180412,000000,21.3501,21.5597,21.2766,21.4177,3536000.2413297,0
+EQNR.US,D,20180413,000000,21.4573,21.496,21.2738,21.3588,1957439.6287943,0
+EQNR.US,D,20180416,000000,21.435,21.4834,21.3317,21.3588,1408428.9369861,0
+EQNR.US,D,20180417,000000,21.3403,21.4834,21.2912,21.3993,2450177.2551699,0
+EQNR.US,D,20180418,000000,21.7771,22.065,21.7124,21.9201,7209621.3847073,0
+EQNR.US,D,20180419,000000,21.6428,21.8766,21.6331,21.7771,5584013.3593934,0
+EQNR.US,D,20180420,000000,21.3076,21.5047,21.1655,21.435,5475456.4201952,0
+EQNR.US,D,20180423,000000,21.3916,21.467,21.2506,21.4486,2567597.5696265,0
+EQNR.US,D,20180424,000000,21.4912,21.7094,21.1317,21.2244,2528567.8731569,0
+EQNR.US,D,20180425,000000,20.9308,20.9529,20.6641,20.8989,2779304.1991209,0
+EQNR.US,D,20180426,000000,21.7452,21.7839,21.5472,21.7539,3305738.7986996,0
+EQNR.US,D,20180427,000000,21.6109,21.6582,21.496,21.6109,1816363.6354685,0
+EQNR.US,D,20180430,000000,21.3501,21.5887,21.324,21.435,2220725.2437497,0
+EQNR.US,D,20180501,000000,21.3752,21.3752,20.9308,21.0409,1717264.2064577,0
+EQNR.US,D,20180502,000000,21.3403,21.4457,21.2158,21.2506,3230999.9368624,0
+EQNR.US,D,20180503,000000,21.3501,21.467,21.1608,21.4573,1229101.6260523,0
+EQNR.US,D,20180504,000000,21.2912,21.5925,21.2506,21.5008,1636864.5015413,0
+EQNR.US,D,20180507,000000,21.7171,21.9278,21.467,21.467,2493366.9312219,0
+EQNR.US,D,20180508,000000,21.526,21.6582,21.0748,21.6022,3264157.6342849,0
+EQNR.US,D,20180509,000000,22.0602,22.4051,22.0524,22.3143,3046220.8686606,0
+EQNR.US,D,20180510,000000,22.4727,22.6398,22.3538,22.6398,1911479.0482033,0
+EQNR.US,D,20180511,000000,22.6814,22.808,22.6554,22.7143,2437902.261921,0
+EQNR.US,D,20180514,000000,22.6215,22.891,22.6215,22.7993,1895709.6307022,0
+EQNR.US,D,20180515,000000,22.7316,22.8987,22.6128,22.8717,1752568.65622,0
+EQNR.US,D,20180516,000000,22.6698,22.8794,22.6272,22.8611,1347584.9658963,0
+EQNR.US,D,20180517,000000,22.9983,23.0881,22.8128,23.0485,1202970.0399524,0
+EQNR.US,D,20180518,000000,22.8707,23.0166,22.7964,22.8967,1175721.6043949,0
+EQNR.US,D,20180521,000000,22.9983,23.1239,22.9209,23.0804,899492.33562577,0
+EQNR.US,D,20180522,000000,23.0166,23.1499,22.7375,22.778,1162362.8841933,0
+EQNR.US,D,20180523,000000,22.3819,22.4843,22.2292,22.4234,1185664.5662929,0
+EQNR.US,D,20180524,000000,22.0466,22.1055,21.921,22.0012,1486471.7686731,0
+EQNR.US,D,20180525,000000,21.5336,21.5336,21.1356,21.2293,1582281.7189297,0
+EQNR.US,D,20180529,000000,21.1443,21.297,20.9751,21.0786,2132486.8910659,0
+EQNR.US,D,20180530,000000,21.7346,21.9287,21.5906,21.835,1195168.6550028,0
+EQNR.US,D,20180531,000000,22.062,22.2292,21.9925,22.1133,1656142.8343906,0
+EQNR.US,D,20180601,000000,22.2292,22.2476,22.0534,22.122,828410.40532997,0
+EQNR.US,D,20180604,000000,22.3819,22.408,21.9925,22.062,1399313.0026289,0
+EQNR.US,D,20180605,000000,21.9626,22.1558,21.9365,22.038,817634.20542156,0
+EQNR.US,D,20180606,000000,22.2727,22.3654,22.0805,22.2292,1381699.0756437,0
+EQNR.US,D,20180607,000000,22.7278,22.8746,22.6698,22.805,1847361.1245336,0
+EQNR.US,D,20180608,000000,22.6698,22.7123,22.4485,22.6186,792935.16765245,0
+EQNR.US,D,20180611,000000,22.7375,23.0243,22.7036,22.8891,964339.98947856,0
+EQNR.US,D,20180612,000000,22.8302,22.8553,22.5519,22.5829,825454.22178003,0
+EQNR.US,D,20180613,000000,22.6698,22.6823,22.5007,22.6089,792116.42073788,0
+EQNR.US,D,20180614,000000,22.7375,22.8302,22.6447,22.7036,779860.05889797,0
+EQNR.US,D,20180615,000000,22.5103,22.5278,22.2041,22.3413,1886382.540377,0
+EQNR.US,D,20180618,000000,22.1964,22.4322,22.1558,22.3567,1185613.8474574,0
+EQNR.US,D,20180619,000000,22.0534,22.1133,21.8689,22.0466,1248010.435958,0
+EQNR.US,D,20180620,000000,22.0534,22.122,21.8949,22.0012,871282.31235197,0
+EQNR.US,D,20180621,000000,21.8167,21.8167,21.4409,21.4892,1545938.0505805,0
+EQNR.US,D,20180622,000000,22.2573,22.4418,22.179,22.3104,1112129.5004882,0
+EQNR.US,D,20180625,000000,21.9539,21.9858,21.5491,21.6853,940990.69377846,0
+EQNR.US,D,20180626,000000,21.8612,22.0939,21.7346,22.0206,2298318.8514659,0
+EQNR.US,D,20180627,000000,22.1055,22.4679,22.1055,22.179,2999881.4494216,0
+EQNR.US,D,20180628,000000,22.1133,22.2341,22.0466,22.1471,1033615.7081866,0
+EQNR.US,D,20180629,000000,22.2292,22.3819,22.2138,22.2476,893880.14122529,0
+EQNR.US,D,20180702,000000,22.0534,22.062,21.8689,21.979,1354439.2542253,0
+EQNR.US,D,20180703,000000,22.2823,22.5278,22.122,22.2138,904842.65522298,0
+EQNR.US,D,20180705,000000,23.0804,23.1064,22.7375,22.8302,1634339.9456316,0
+EQNR.US,D,20180706,000000,22.6601,22.7867,22.5915,22.7278,758053.02982581,0
+EQNR.US,D,20180709,000000,23.0398,23.2659,23.0243,23.2659,841036.29011363,0
+EQNR.US,D,20180710,000000,23.4958,23.6378,23.432,23.5199,864452.86590152,0
+EQNR.US,D,20180711,000000,23.1239,23.234,22.5993,22.7036,1416847.2285868,0
+EQNR.US,D,20180712,000000,22.5993,22.7548,22.4843,22.7375,1025178.785177,0
+EQNR.US,D,20180713,000000,22.5519,22.6698,22.4843,22.5829,954450.85165079,0
+EQNR.US,D,20180716,000000,22.3733,22.4157,22.122,22.264,1181909.3023155,0
+EQNR.US,D,20180717,000000,22.0109,22.1964,21.9858,22.1471,1045381.4429248,0
+EQNR.US,D,20180718,000000,21.8766,22.0438,21.7008,22.0012,1168688.2475245,0
+EQNR.US,D,20180719,000000,21.7839,21.9925,21.6853,21.7683,1047450.5643941,0
+EQNR.US,D,20180720,000000,21.8091,21.921,21.7683,21.8766,802537.58879838,0
+EQNR.US,D,20180723,000000,22.0466,22.0466,21.7935,21.8022,686647.12003031,0
+EQNR.US,D,20180724,000000,21.8853,22.1471,21.8689,22.0206,1085161.5711429,0
+EQNR.US,D,20180725,000000,22.0534,22.2041,21.9539,22.2041,1135408.4108656,0
+EQNR.US,D,20180726,000000,21.7085,21.8766,21.5829,21.8091,2217599.3073628,0
+EQNR.US,D,20180727,000000,21.8612,21.9965,21.8091,21.9287,974970.24335036,0
+EQNR.US,D,20180730,000000,22.0534,22.0969,21.9626,22.0708,775367.81918973,0
+EQNR.US,D,20180731,000000,22.4002,22.4766,22.2727,22.292,902058.29466649,0
+EQNR.US,D,20180801,000000,22.1558,22.2292,22.0302,22.2041,1137176.3245574,0
+EQNR.US,D,20180802,000000,21.9925,22.0805,21.8766,21.9925,671541.18770266,0
+EQNR.US,D,20180803,000000,21.979,22.0805,21.9287,22.0302,928899.94446234,0
+EQNR.US,D,20180806,000000,22.0534,22.1693,21.9925,22.0466,849389.37178309,0
+EQNR.US,D,20180807,000000,22.5181,22.5519,22.408,22.4485,806430.51818609,0
+EQNR.US,D,20180808,000000,22.4485,22.4582,22.0892,22.2727,1715433.1529915,0
+EQNR.US,D,20180809,000000,22.0708,22.1404,21.7443,21.8022,1108441.5165988,0
+EQNR.US,D,20180810,000000,21.667,21.7443,21.5491,21.6313,1016587.6355045,0
+EQNR.US,D,20180813,000000,21.8167,21.8438,21.5491,21.6573,925483.15108057,0
+EQNR.US,D,20180814,000000,21.7617,21.7655,21.4448,21.4738,1023922.2001526,0
+EQNR.US,D,20180815,000000,21.2564,21.2641,20.7056,20.7993,1457484.4016157,0
+EQNR.US,D,20180816,000000,21.0602,21.1781,21.0197,21.0439,1183902.8630709,0
+EQNR.US,D,20180817,000000,21.127,21.2013,21.0003,21.1781,428596.93098372,0
+EQNR.US,D,20180820,000000,21.4148,21.5578,21.3549,21.4979,803734.13928287,0
+EQNR.US,D,20180821,000000,21.6322,21.7636,21.61,21.668,1100904.076609,0
+EQNR.US,D,20180822,000000,21.9307,22.0611,21.8699,22.0418,834547.38441525,0
+EQNR.US,D,20180823,000000,21.9752,21.9752,21.8041,21.8197,830792.12043795,0
+EQNR.US,D,20180824,000000,21.8882,22.0563,21.864,21.9819,1356201.9925256,0
+EQNR.US,D,20180827,000000,22.1181,22.2969,22.0843,22.2882,895453.46020146,0
+EQNR.US,D,20180828,000000,22.3394,22.3983,22.0756,22.151,1845901.6641675,0
+EQNR.US,D,20180829,000000,22.2689,22.4292,22.2022,22.3626,3019542.7612321,0
+EQNR.US,D,20180830,000000,22.2186,22.3143,22.1268,22.2689,1389404.1983139,0
+EQNR.US,D,20180831,000000,21.9577,21.9752,21.7365,21.8544,982746.78642132,0
+EQNR.US,D,20180904,000000,21.7549,21.864,21.6187,21.7781,877081.85591999,0
+EQNR.US,D,20180905,000000,21.4234,21.4805,21.1627,21.4138,1202219.6082039,0
+EQNR.US,D,20180906,000000,21.2864,21.3452,21.1008,21.2013,1133089.8355324,0
+EQNR.US,D,20180907,000000,20.9046,21.1887,20.8449,21.1172,953327.79172373,0
+EQNR.US,D,20180910,000000,21.3452,21.4409,21.1675,21.1849,571891.09705032,0
+EQNR.US,D,20180911,000000,21.6012,21.9577,21.5452,21.9481,1921496.535737,0
+EQNR.US,D,20180912,000000,22.2273,22.4467,22.1925,22.3548,660843.65374306,0
+EQNR.US,D,20180913,000000,22.4128,22.4997,22.2882,22.491,3352618.5287976,0
+EQNR.US,D,20180914,000000,22.3065,22.491,22.2022,22.4205,964293.41095624,0
+EQNR.US,D,20180917,000000,22.5259,22.6262,22.3548,22.3983,1047482.6518205,0
+EQNR.US,D,20180918,000000,22.491,22.6437,22.4746,22.5761,1430980.1873371,0
+EQNR.US,D,20180919,000000,22.3983,22.6351,22.3983,22.5085,1447603.544414,0
+EQNR.US,D,20180920,000000,22.551,22.5906,22.3713,22.4292,1273997.1110996,0
+EQNR.US,D,20180921,000000,22.5683,22.6814,22.4679,22.5819,1581813.8635499,0
+EQNR.US,D,20180924,000000,23.432,23.5238,23.3645,23.4407,1066484.6187707,0
+EQNR.US,D,20180925,000000,24.289,24.5354,24.2639,24.3402,1788148.4368033,0
+EQNR.US,D,20180926,000000,24.1354,24.232,23.9837,23.9837,1980102.6675989,0
+EQNR.US,D,20180927,000000,24.1538,24.1702,23.9904,24.0426,903258.98546409,0
+EQNR.US,D,20180928,000000,23.8484,24.003,23.8214,23.9161,1237679.3197073,0
+EQNR.US,D,20181001,000000,24.0668,24.0949,23.8813,24.0949,1219484.7138106,0
+EQNR.US,D,20181002,000000,23.976,23.976,23.7373,23.8214,1076508.3167741,0
+EQNR.US,D,20181003,000000,23.8899,23.9837,23.7045,23.9324,1478128.0027081,0
+EQNR.US,D,20181004,000000,23.6619,23.7914,23.3847,23.4562,1279516.1484555,0
+EQNR.US,D,20181005,000000,23.6011,23.6949,23.4292,23.5924,1577190.168901,0
+EQNR.US,D,20181008,000000,23.091,23.3393,23.0089,23.2958,1746652.1488071,0
+EQNR.US,D,20181009,000000,23.6446,23.9662,23.6185,23.9413,1632644.4874191,0
+EQNR.US,D,20181010,000000,23.9161,23.9489,23.3055,23.3055,1454191.8176267,0
+EQNR.US,D,20181011,000000,22.9133,23.0418,22.5335,22.6775,1645048.8654522,0
+EQNR.US,D,20181012,000000,23.0262,23.0418,22.4997,22.7964,1507442.4545,0
+EQNR.US,D,20181015,000000,23.2369,23.2784,22.9219,22.949,1439748.3353943,0
+EQNR.US,D,20181016,000000,23.0582,23.2504,23.0002,23.2205,1104633.4636294,0
+EQNR.US,D,20181017,000000,23.1519,23.1954,22.835,22.9403,1517738.3780894,0
+EQNR.US,D,20181018,000000,22.4833,22.6514,22.3143,22.379,1326115.3723413,0
+EQNR.US,D,20181019,000000,22.9056,23.1267,22.8215,22.8804,1697108.1272323,0
+EQNR.US,D,20181022,000000,22.6437,22.6862,22.2447,22.3713,1490376.0839218,0
+EQNR.US,D,20181023,000000,21.8197,21.9394,21.6419,21.7636,2339815.139462,0
+EQNR.US,D,20181024,000000,22.0341,22.0756,21.2177,21.2274,1868855.5599671,0
+EQNR.US,D,20181025,000000,21.7462,21.9065,21.5829,21.7549,1768903.2264587,0
+EQNR.US,D,20181026,000000,21.3877,21.9394,21.2814,21.7549,1982234.9288428,0
+EQNR.US,D,20181029,000000,21.8544,21.9577,21.3154,21.5491,1566036.1654226,0
+EQNR.US,D,20181030,000000,21.4805,21.6931,21.2091,21.6853,2711827.4464526,0
+EQNR.US,D,20181031,000000,21.8109,22.1607,21.7413,21.7955,2362957.4195074,0
+EQNR.US,D,20181101,000000,22.0244,22.0244,21.5491,21.6766,2362248.3908898,0
+EQNR.US,D,20181102,000000,21.7549,21.8544,21.1887,21.3539,1782975.1155909,0
+EQNR.US,D,20181105,000000,21.9394,22.0051,21.6776,21.7955,2206999.0707609,0
+EQNR.US,D,20181106,000000,21.9143,21.924,21.5829,21.6853,2859457.5554081,0
+EQNR.US,D,20181107,000000,22.2022,22.2273,21.9018,22.0341,1440399.3996285,0
+EQNR.US,D,20181108,000000,21.9065,21.924,21.237,21.2776,1533747.93375,0
+EQNR.US,D,20181109,000000,20.9965,21.2177,20.8525,21.0333,3357069.3653748,0
+EQNR.US,D,20181112,000000,21.3636,21.4051,20.6844,20.6922,2287535.4060095,0
+EQNR.US,D,20181113,000000,20.4787,20.5569,19.9386,19.9956,3112090.1447697,0
+EQNR.US,D,20181114,000000,20.4535,20.5569,20.1076,20.3288,2681559.6875706,0
+EQNR.US,D,20181115,000000,20.497,20.697,20.3656,20.6583,2726467.5935571,0
+EQNR.US,D,20181116,000000,20.8197,21.0573,20.7086,21.0158,2121933.2329863,0
+EQNR.US,D,20181119,000000,20.6091,20.7618,20.4681,20.6583,2016733.05263,0
+EQNR.US,D,20181120,000000,20.2815,20.3956,19.7762,19.9067,2870950.0294819,0
+EQNR.US,D,20181121,000000,20.3511,20.7549,20.3424,20.5125,1969400.9933262,0
+EQNR.US,D,20181123,000000,19.358,19.6149,19.2894,19.5966,2503750.8364645,0
+EQNR.US,D,20181126,000000,19.8797,19.983,19.7174,19.7357,2091382.8977355,0
+EQNR.US,D,20181127,000000,19.9318,20.0149,19.7444,19.8188,1628893.3637548,0
+EQNR.US,D,20181128,000000,19.7271,20.1279,19.6739,20.0497,1935977.2807873,0
+EQNR.US,D,20181129,000000,20.1115,20.2632,20.0062,20.1464,1101721.7884453,0
+EQNR.US,D,20181130,000000,19.9985,20.1029,19.8709,20.0149,920360.5487036,0
+EQNR.US,D,20181203,000000,20.8119,20.9105,20.6681,20.8728,1808955.5802629,0
+EQNR.US,D,20181204,000000,20.7791,20.7956,20.4449,20.5047,1926464.9114512,0
+EQNR.US,D,20181206,000000,19.6227,19.8275,19.3918,19.6922,2784303.6271832,0
+EQNR.US,D,20181207,000000,20.2216,20.4449,19.8285,19.844,2481901.3691831,0
+EQNR.US,D,20181210,000000,19.7521,19.8526,19.4353,19.6468,2006406.0766924,0
+EQNR.US,D,20181211,000000,19.8033,19.8351,19.3743,19.47,1778631.9271541,0
+EQNR.US,D,20181212,000000,19.7271,19.8623,19.5966,19.6062,2286271.5754373,0
+EQNR.US,D,20181213,000000,19.4169,19.7086,19.4004,19.6662,1843558.2469556,0
+EQNR.US,D,20181214,000000,19.3135,19.3696,18.8653,18.9193,2230945.6066251,0
+EQNR.US,D,20181217,000000,19.0314,19.1357,18.7145,18.7754,1767074.2431489,0
+EQNR.US,D,20181218,000000,18.586,18.6296,18.1368,18.2025,2721263.2199965,0
+EQNR.US,D,20181219,000000,18.614,18.8604,18.218,18.3309,3134304.9946817,0
+EQNR.US,D,20181220,000000,18.3309,18.4681,17.9349,17.989,2011794.6941856,0
+EQNR.US,D,20181221,000000,17.8846,18.0807,17.6798,17.7639,1669937.3225454,0
+EQNR.US,D,20181224,000000,17.8276,17.8276,17.2431,17.2499,949808.52559285,0
+EQNR.US,D,20181226,000000,17.3214,18.1783,17.0848,18.1783,1603455.2800983,0
+EQNR.US,D,20181227,000000,17.6528,18.0151,17.5059,18.0064,2842749.3219127,0
+EQNR.US,D,20181228,000000,18.3029,18.3648,18.0064,18.0807,2089552.8793475,0
+EQNR.US,D,20181231,000000,18.2102,18.3029,18.0238,18.1233,1369831.9032348,0
+EQNR.US,D,20190102,000000,17.875,18.5774,17.818,18.5107,1904991.1775832,0
+EQNR.US,D,20190103,000000,18.586,18.6208,18.2778,18.5512,1665368.4870448,0
+EQNR.US,D,20190104,000000,18.9638,19.0913,18.814,19.0845,1875439.6928666,0
+EQNR.US,D,20190107,000000,19.0845,19.3464,19.018,19.2469,2161604.6779858,0
+EQNR.US,D,20190108,000000,19.358,19.413,19.2372,19.3319,1052672.5342853,0
+EQNR.US,D,20190109,000000,19.5715,19.7357,19.47,19.6227,1627135.800846,0
+EQNR.US,D,20190110,000000,19.4004,19.5918,19.3183,19.5715,1364432.9349587,0
+EQNR.US,D,20190111,000000,19.2709,19.4004,19.1261,19.358,1682004.2650611,0
+EQNR.US,D,20190114,000000,18.7841,19.1512,18.758,19.0749,2095471.4569169,0
+EQNR.US,D,20190115,000000,19.1261,19.3357,19.0845,19.2044,1177026.8380981,0
+EQNR.US,D,20190116,000000,19.0246,19.1087,18.9512,19.0401,806424.30771645,0
+EQNR.US,D,20190117,000000,18.9888,19.2894,18.9193,19.1869,1007112.5289863,0
+EQNR.US,D,20190118,000000,19.3841,19.5029,19.2469,19.4855,1439024.815681,0
+EQNR.US,D,20190122,000000,19.0845,19.1309,18.9367,18.956,1511974.0271827,0
+EQNR.US,D,20190123,000000,18.8604,18.9029,18.618,18.7145,1008920.8107306,0
+EQNR.US,D,20190124,000000,18.7754,19.071,18.758,18.9888,1286417.0153068,0
+EQNR.US,D,20190125,000000,19.0749,19.156,18.9985,19.1348,2271219.4671798,0
+EQNR.US,D,20190128,000000,18.6923,18.8711,18.6296,18.8353,1042825.8346668,0
+EQNR.US,D,20190129,000000,18.9802,19.1512,18.9802,18.9985,1039446.3041029,0
+EQNR.US,D,20190130,000000,19.2797,19.4353,19.1309,19.3406,1295690.2815617,0
+EQNR.US,D,20190131,000000,19.5966,19.6564,19.4256,19.5029,1217153.717538,0
+EQNR.US,D,20190201,000000,19.6062,19.8188,19.5464,19.7086,1073749.8331744,0
+EQNR.US,D,20190204,000000,19.7357,19.9762,19.5792,19.9762,1263978.5884876,0
+EQNR.US,D,20190205,000000,20.0767,20.2265,20.0681,20.0941,2076208.6502417,0
+EQNR.US,D,20190206,000000,19.6149,19.9271,19.6149,19.8526,1251786.4015007,0
+EQNR.US,D,20190207,000000,19.5367,19.6149,19.2372,19.3232,2349354.4208332,0
+EQNR.US,D,20190208,000000,19.3406,19.4004,19.1135,19.3483,1711532.9780558,0
+EQNR.US,D,20190211,000000,19.1425,19.1957,19.0314,19.1001,1343607.1600901,0
+EQNR.US,D,20190212,000000,19.6391,19.6739,19.4816,19.6314,1563499.1885736,0
+EQNR.US,D,20190213,000000,19.6564,19.8033,19.5106,19.5715,1229453.5526654,0
+EQNR.US,D,20190214,000000,19.4353,19.5154,19.3232,19.3841,1068058.9728252,0
+EQNR.US,D,20190215,000000,19.7956,19.844,19.6787,19.7762,1866282.3553784,0
+EQNR.US,D,20190219,000000,19.8285,19.985,19.7261,19.9164,1620655.1757738,0
+EQNR.US,D,20190220,000000,19.7077,20.0517,19.7077,19.9762,1273165.9432458,0
+EQNR.US,D,20190221,000000,19.6825,19.7908,19.5434,19.5696,1223288.6264668,0
+EQNR.US,D,20190222,000000,19.7444,19.755,19.5946,19.5946,1150201.7495547,0
+EQNR.US,D,20190225,000000,19.6825,19.7444,19.4835,19.6043,2628066.8423813,0
+EQNR.US,D,20190226,000000,19.5772,19.6556,19.4314,19.5174,2189779.5085983,0
+EQNR.US,D,20190227,000000,19.7444,19.8235,19.5619,19.5696,2416892.2431196,0
+EQNR.US,D,20190228,000000,19.5946,19.5946,19.3619,19.4217,1232611.5764787,0
+EQNR.US,D,20190301,000000,19.4314,19.5077,19.2411,19.327,1262843.1076213,0
+EQNR.US,D,20190304,000000,19.414,19.4797,19.2333,19.4314,951874.54182734,0
+EQNR.US,D,20190305,000000,19.3879,19.414,19.27,19.3444,1051507.036149,0
+EQNR.US,D,20190306,000000,19.4314,19.4749,19.3483,19.3879,1203888.1543812,0
+EQNR.US,D,20190307,000000,19.414,19.4362,19.1541,19.1638,800704.4651755,0
+EQNR.US,D,20190308,000000,18.7386,18.7918,18.6102,18.7734,1080662.0858869,0
+EQNR.US,D,20190311,000000,18.7648,18.8565,18.7483,18.7831,1141714.1077096,0
+EQNR.US,D,20190312,000000,18.9117,19.0845,18.9029,19.0091,1100914.4273917,0
+EQNR.US,D,20190313,000000,19.2333,19.5077,19.2237,19.4922,1020087.2351482,0
+EQNR.US,D,20190314,000000,19.5696,19.6941,19.5338,19.5619,539983.77418253,0
+EQNR.US,D,20190315,000000,19.3792,19.699,19.3696,19.4391,868035.2718071,0
+EQNR.US,D,20190318,000000,19.6825,19.8255,19.6556,19.7859,516982.26478244,0
+EQNR.US,D,20190319,000000,19.9328,19.9762,19.6178,19.6652,641385.21727413,0
+EQNR.US,D,20190320,000000,19.5696,19.8101,19.4477,19.7956,1511279.4896609,0
+EQNR.US,D,20190321,000000,19.9251,19.9762,19.8033,19.8903,1080941.5570207,0
+EQNR.US,D,20190322,000000,19.6913,19.7261,19.3879,19.4565,1143351.6015388,0
+EQNR.US,D,20190325,000000,19.4662,19.5338,19.3444,19.5019,1937405.6888051,0
+EQNR.US,D,20190326,000000,19.5946,19.6458,19.3696,19.4391,1770476.5454349,0
+EQNR.US,D,20190327,000000,19.1715,19.2411,18.9609,19.0681,722688.54552358,0
+EQNR.US,D,20190328,000000,18.9464,19.0769,18.9464,19.0594,804301.36217691,0
+EQNR.US,D,20190329,000000,19.2662,19.2662,18.9464,18.9995,852715.07827676,0
+EQNR.US,D,20190401,000000,19.2835,19.3357,19.1454,19.2835,1843672.1055658,0
+EQNR.US,D,20190402,000000,19.3019,19.3966,19.1763,19.2585,2048687.9890983,0
+EQNR.US,D,20190403,000000,19.5772,19.6255,19.3619,19.3966,2123786.0230965,0
+EQNR.US,D,20190404,000000,19.2411,19.3087,19.1107,19.2585,1436341.8927952,0
+EQNR.US,D,20190405,000000,19.2507,19.6652,19.2411,19.5946,2343656.3149361,0
+EQNR.US,D,20190408,000000,19.7859,20.0613,19.7762,19.9164,1832854.5025264,0
+EQNR.US,D,20190409,000000,19.8285,19.8536,19.6825,19.7589,1505678.6811215,0
+EQNR.US,D,20190410,000000,19.8903,20.1588,19.8709,19.9762,1180413.61421,0
+EQNR.US,D,20190411,000000,19.9251,19.9917,19.7762,19.8709,1283215.5182059,0
+EQNR.US,D,20190412,000000,20.0709,20.1057,19.9164,19.9328,1061851.6084173,0
+EQNR.US,D,20190415,000000,20.0178,20.0439,19.8759,19.9696,1308417.6040161,0
+EQNR.US,D,20190416,000000,19.8709,20.0351,19.7859,19.9328,1203692.5245874,0
+EQNR.US,D,20190417,000000,20.098,20.4168,20.0613,20.2777,1600825.1462046,0
+EQNR.US,D,20190418,000000,20.2265,20.269,20.0709,20.1685,614183.360239,0
+EQNR.US,D,20190422,000000,20.4082,20.727,20.383,20.6496,923120.06738152,0
+EQNR.US,D,20190423,000000,20.4507,20.582,20.3927,20.4767,1305865.100993,0
+EQNR.US,D,20190424,000000,20.183,20.183,19.8285,19.8536,1225089.6626632,0
+EQNR.US,D,20190425,000000,19.613,19.7125,19.5222,19.5946,1925000.2756938,0
+EQNR.US,D,20190426,000000,19.4662,19.4835,19.2507,19.3619,919407.24161345,0
+EQNR.US,D,20190429,000000,18.9898,19.2835,18.9464,19.2507,1708263.1657889,0
+EQNR.US,D,20190430,000000,19.414,19.414,19.1898,19.1898,1174912.1731848,0
+EQNR.US,D,20190501,000000,19.1898,19.2237,18.818,18.818,862377.53396257,0
+EQNR.US,D,20190502,000000,18.9029,18.9029,18.6653,18.73,1481733.1803357,0
+EQNR.US,D,20190503,000000,19.0845,19.1541,18.8517,18.8604,2195716.7175767,0
+EQNR.US,D,20190506,000000,18.3841,18.6392,18.3677,18.5734,1826617.1208486,0
+EQNR.US,D,20190507,000000,18.2199,18.4971,18.077,18.4024,1654071.6427647,0
+EQNR.US,D,20190508,000000,18.1697,18.4807,18.1697,18.3677,1836264.0503603,0
+EQNR.US,D,20190509,000000,18.0382,18.1793,17.9078,18.1165,1982579.6099081,0
+EQNR.US,D,20190510,000000,18.1426,18.2991,18.0721,18.2538,1044293.575659,0
+EQNR.US,D,20190513,000000,18.2459,18.3059,18.0382,18.0895,767584.03057084,0
+EQNR.US,D,20190514,000000,18.0895,18.2991,18.0634,18.188,1022080.7959035,0
+EQNR.US,D,20190515,000000,17.9793,18.2296,17.9485,18.1793,713357.31488539,0
+EQNR.US,D,20190516,000000,18.4353,18.6102,18.4112,18.5822,2134677.1166932,0
+EQNR.US,D,20190517,000000,18.5243,18.6276,18.3029,18.3203,2155608.4695458,0
+EQNR.US,D,20190520,000000,18.2498,18.3658,18.1734,18.3117,1229760.9709128,0
+EQNR.US,D,20190521,000000,18.2671,18.4518,18.2634,18.3899,2498976.0203876,0
+EQNR.US,D,20190522,000000,18.3203,18.3658,18.1107,18.1465,1669577.1153061,0
+EQNR.US,D,20190523,000000,17.5764,17.5764,17.2963,17.445,2127925.3011133,0
+EQNR.US,D,20190524,000000,17.4016,17.4982,17.1823,17.4634,4379751.5417555,0
+EQNR.US,D,20190528,000000,17.2519,17.3049,17.0519,17.0519,7835691.5838425,0
+EQNR.US,D,20190529,000000,16.6239,17.0258,16.5533,17.0084,4203629.8682358,0
+EQNR.US,D,20190530,000000,16.9901,17.0431,16.7533,16.7891,2811533.4313317,0
+EQNR.US,D,20190531,000000,16.5968,16.9639,16.5871,16.761,6611213.6524391,0
+EQNR.US,D,20190603,000000,17.0334,17.2277,16.9669,17.1311,3970553.0127009,0
+EQNR.US,D,20190604,000000,16.9281,17.1137,16.8161,17.0954,4026535.2211385,0
+EQNR.US,D,20190605,000000,17.0258,17.0258,16.7098,16.7533,2766161.8102785,0
+EQNR.US,D,20190606,000000,16.9553,17.1088,16.9195,17.0702,1708675.1269419,0
+EQNR.US,D,20190607,000000,17.2886,17.4287,17.2093,17.4191,3270633.0839657,0
+EQNR.US,D,20190610,000000,17.4287,17.4982,17.2963,17.3417,1625317.1683189,0
+EQNR.US,D,20190611,000000,17.4896,17.5619,17.4191,17.445,949466.9497625,0
+EQNR.US,D,20190612,000000,17.1137,17.1523,16.9002,16.9108,1135747.9165395,0
+EQNR.US,D,20190613,000000,17.1387,17.1485,17.0431,17.0702,1268088.8843128,0
+EQNR.US,D,20190614,000000,17.1485,17.1572,16.9901,17.0181,1012218.5701109,0
+EQNR.US,D,20190617,000000,16.8779,17.0334,16.8682,16.9108,1102511.5531681,0
+EQNR.US,D,20190618,000000,17.0615,17.245,17.0615,17.1572,2250916.4068395,0
+EQNR.US,D,20190619,000000,16.9987,17.0954,16.9321,16.9639,2227607.4791921,0
+EQNR.US,D,20190620,000000,17.5523,17.6122,17.4798,17.4896,2816208.8798944,0
+EQNR.US,D,20190621,000000,17.6045,17.7745,17.5851,17.7253,970048.4461585,0
+EQNR.US,D,20190624,000000,17.6296,17.6913,17.533,17.533,908496.48152945,0
+EQNR.US,D,20190625,000000,17.4287,17.4499,17.2615,17.2702,1094739.1504103,0
+EQNR.US,D,20190626,000000,17.533,17.7349,17.5155,17.5851,792063.63174591,0
+EQNR.US,D,20190627,000000,17.4712,17.503,17.275,17.3146,793792.21246314,0
+EQNR.US,D,20190628,000000,17.2798,17.4499,17.2566,17.3146,804720.56887779,0
+EQNR.US,D,20190701,000000,17.7349,17.8151,17.4982,17.5079,1327774.6028142,0
+EQNR.US,D,20190702,000000,17.7349,17.7445,17.4499,17.4896,1450928.2158295,0
+EQNR.US,D,20190703,000000,17.445,17.4634,17.3417,17.445,546104.19201544,0
+EQNR.US,D,20190705,000000,17.2519,17.3851,17.2006,17.3755,1063061.6149193,0
+EQNR.US,D,20190708,000000,17.3669,17.6092,17.3291,17.533,1468574.2302411,0
+EQNR.US,D,20190709,000000,17.1311,17.3146,17.0431,17.2615,2254781.3891139,0
+EQNR.US,D,20190710,000000,17.4102,17.4896,17.3417,17.4896,1735566.4604949,0
+EQNR.US,D,20190711,000000,17.8903,17.9542,17.7523,17.8903,1661850.2559923,0
+EQNR.US,D,20190712,000000,17.6296,17.6982,17.5687,17.6296,1404581.5510423,0
+EQNR.US,D,20190715,000000,17.5764,17.5851,17.3717,17.4102,1538340.5760508,0
+EQNR.US,D,20190716,000000,17.104,17.2181,16.8682,16.8876,3571272.6036656,0
+EQNR.US,D,20190717,000000,16.7891,16.8161,16.5698,16.5881,3626973.2708129,0
+EQNR.US,D,20190718,000000,16.4143,16.4993,16.3263,16.4993,2370507.2804364,0
+EQNR.US,D,20190719,000000,16.5533,16.6586,16.4944,16.6413,2775070.7289811,0
+EQNR.US,D,20190722,000000,16.6586,16.7456,16.5533,16.6924,1362253.0601141,0
+EQNR.US,D,20190723,000000,16.65,16.761,16.619,16.6751,3146882.2307865,0
+EQNR.US,D,20190724,000000,16.6239,16.8335,16.5881,16.6055,1145462.126139,0
+EQNR.US,D,20190725,000000,16.3958,16.3958,15.8095,15.8867,2167035.7336883,0
+EQNR.US,D,20190726,000000,16.0974,16.1147,15.9611,16.0269,2437025.5506231,0
+EQNR.US,D,20190729,000000,16.0451,16.0451,15.7921,15.8259,1993947.8745891,0
+EQNR.US,D,20190730,000000,15.5109,15.7921,15.4511,15.7921,3161279.1344967,0
+EQNR.US,D,20190731,000000,15.7997,15.9235,15.5109,15.5911,2613415.3094157,0
+EQNR.US,D,20190801,000000,15.5176,15.5176,15.1486,15.2404,1904794.5127112,0
+EQNR.US,D,20190802,000000,15.2984,15.3621,15.0743,15.1534,2445679.8400702,0
+EQNR.US,D,20190805,000000,14.8462,15.0288,14.7922,14.8897,2103560.5936267,0
+EQNR.US,D,20190806,000000,14.9756,15.0085,14.7293,14.881,1957580.3994395,0
+EQNR.US,D,20190807,000000,14.6008,14.7796,14.5003,14.7254,1879000.3621284,0
+EQNR.US,D,20190808,000000,14.7922,14.9254,14.6529,14.9254,1415091.7358344,0
+EQNR.US,D,20190809,000000,14.8539,14.9254,14.7332,14.766,1041796.9668627,0
+EQNR.US,D,20190812,000000,14.7061,14.7061,14.54,14.5612,2063590.011006,0
+EQNR.US,D,20190813,000000,14.6878,15.0993,14.626,15.0375,2122905.1714854,0
+EQNR.US,D,20190814,000000,14.5052,14.6008,14.4172,14.4337,1920940.698704,0
+EQNR.US,D,20190815,000000,14.3111,14.4337,14.2164,14.3728,1987384.443255,0
+EQNR.US,D,20190816,000000,14.3545,14.5138,14.2878,14.4877,1930974.7474901,0
+EQNR.US,D,20190819,000000,14.6655,14.9012,14.6492,14.8703,2608028.762079,0
+EQNR.US,D,20190820,000000,14.7197,14.8703,14.624,14.8065,3496155.9382586,0
+EQNR.US,D,20190821,000000,15.1998,15.336,15.1534,15.2443,4051844.9550892,0
+EQNR.US,D,20190822,000000,15.3853,15.4297,15.1902,15.2075,2963527.4302896,0
+EQNR.US,D,20190823,000000,14.9148,15.1458,14.7622,14.7882,2402935.2476759,0
+EQNR.US,D,20190826,000000,14.9148,15.0105,14.8472,14.9313,3147721.6792665,0
+EQNR.US,D,20190827,000000,14.8965,14.9409,14.7708,14.8607,2203447.7172036,0
+EQNR.US,D,20190828,000000,14.968,15.1128,14.9061,15.0471,1764816.7374339,0
+EQNR.US,D,20190829,000000,15.1002,15.2163,15.0471,15.1091,2100526.7792061,0
+EQNR.US,D,20190830,000000,15.2877,15.3398,15.0288,15.1274,1698604.8504162,0
+EQNR.US,D,20190903,000000,15.0114,15.0839,14.8703,15.0569,1474071.5309531,0
+EQNR.US,D,20190904,000000,15.2617,15.3776,15.2443,15.3032,1488792.414163,0
+EQNR.US,D,20190905,000000,16.5765,16.5765,16.2838,16.3369,3370969.4315136,0
+EQNR.US,D,20190906,000000,16.2655,16.2838,16.106,16.2306,1978957.8710281,0
+EQNR.US,D,20190909,000000,16.4712,16.5321,16.4046,16.4954,1572443.2999372,0
+EQNR.US,D,20190910,000000,16.9311,17.1755,16.8181,16.8616,3294092.0979628,0
+EQNR.US,D,20190911,000000,17.1629,17.3108,16.907,17.076,5509935.9125733,0
+EQNR.US,D,20190912,000000,16.7456,17.1553,16.6741,17.049,3472312.9102218,0
+EQNR.US,D,20190913,000000,17.2886,17.3552,17.2045,17.2798,2605473.1538209,0
+EQNR.US,D,20190916,000000,17.9744,18.188,17.8837,18.1059,4365625.8285531,0
+EQNR.US,D,20190917,000000,18.2218,18.2218,17.6344,17.847,3646713.2485722,0
+EQNR.US,D,20190918,000000,17.7966,17.9465,17.7601,17.8556,2222434.1579797,0
+EQNR.US,D,20190919,000000,17.9291,17.9793,17.6702,17.6702,1893470.7563959,0
+EQNR.US,D,20190920,000000,17.9291,17.9291,17.6518,17.6518,1936761.8701188,0
+EQNR.US,D,20190923,000000,17.5909,17.6702,17.5195,17.6267,1274562.2638371,0
+EQNR.US,D,20190924,000000,17.6267,17.6566,17.3687,17.4025,3185312.6169358,0
+EQNR.US,D,20190925,000000,17.1378,17.244,17.0625,17.19,1502837.39126,0
+EQNR.US,D,20190926,000000,17.076,17.1629,17.0035,17.1195,2226200.807818,0
+EQNR.US,D,20190927,000000,17.0297,17.1803,16.9669,17.0297,2095242.7046184,0
+EQNR.US,D,20190930,000000,17.0035,17.0576,16.8181,16.8519,1089898.0893238,0
+EQNR.US,D,20191001,000000,17.076,17.1195,16.7669,16.8441,2610733.4216084,0
+EQNR.US,D,20191002,000000,16.5504,16.5765,16.2259,16.2403,1896691.919984,0
+EQNR.US,D,20191003,000000,16.1775,16.3727,16.0345,16.3272,1680017.9498538,0
+EQNR.US,D,20191004,000000,16.3176,16.4306,16.2741,16.4268,1174652.368538,0
+EQNR.US,D,20191007,000000,16.4432,16.5456,16.3504,16.363,1327430.9568274,0
+EQNR.US,D,20191008,000000,16.1679,16.1987,16.0133,16.0529,3120388.3672906,0
+EQNR.US,D,20191009,000000,16.078,16.0964,15.9292,15.9456,2071297.2038327,0
+EQNR.US,D,20191010,000000,16.3003,16.4954,16.2924,16.4335,2455191.174328,0
+EQNR.US,D,20191011,000000,16.6838,16.7765,16.6403,16.6924,1937167.6208022,0
+EQNR.US,D,20191014,000000,16.3553,16.4751,16.3003,16.3997,1215471.7153431,0
+EQNR.US,D,20191015,000000,16.2655,16.419,16.136,16.3003,3034203.609902,0
+EQNR.US,D,20191016,000000,16.0964,16.3127,16.0877,16.1408,2671458.3586966,0
+EQNR.US,D,20191017,000000,16.3176,16.3176,16.1012,16.2027,1896449.7116679,0
+EQNR.US,D,20191018,000000,16.2306,16.2838,16.0693,16.0693,2095903.0845571,0
+EQNR.US,D,20191021,000000,16.3003,16.4616,16.2818,16.4432,2501617.5401422,0
+EQNR.US,D,20191022,000000,16.5417,16.6924,16.4133,16.5224,3097890.9410098,0
+EQNR.US,D,20191023,000000,16.5504,16.9311,16.5099,16.9311,2791679.5949622,0
+EQNR.US,D,20191024,000000,17.1466,17.1707,16.907,16.9669,4131684.6826596,0
+EQNR.US,D,20191025,000000,16.8616,17.0393,16.8616,17.0035,2906039.1829633,0
+EQNR.US,D,20191028,000000,17.0132,17.0934,16.7012,16.7282,2199625.1731385,0
+EQNR.US,D,20191029,000000,16.6045,16.7619,16.5765,16.7098,1722130.1094228,0
+EQNR.US,D,20191030,000000,16.7012,16.7098,16.4432,16.478,2189463.8097248,0
+EQNR.US,D,20191031,000000,16.6133,16.6133,16.3679,16.4616,3130685.3259583,0
+EQNR.US,D,20191101,000000,16.8712,17.1021,16.8267,17.0673,2007137.8770319,0
+EQNR.US,D,20191104,000000,17.2083,17.2886,17.1629,17.2354,2004462.1996942,0
+EQNR.US,D,20191105,000000,17.3155,17.3687,17.2171,17.3427,2574946.6253705,0
+EQNR.US,D,20191106,000000,17.2963,17.4267,17.076,17.0934,3010157.7065237,0
+EQNR.US,D,20191107,000000,17.5281,17.6171,17.475,17.6171,2310600.0551843,0
+EQNR.US,D,20191108,000000,17.4393,17.5475,17.3059,17.5108,1365825.1152369,0
+EQNR.US,D,20191111,000000,17.2354,17.4364,17.2171,17.3871,1578763.4878771,0
+EQNR.US,D,20191112,000000,17.3939,17.533,17.1851,17.2354,2455643.5035336,0
+EQNR.US,D,20191113,000000,17.0393,17.1803,17.0181,17.0673,1724427.9831907,0
+EQNR.US,D,20191114,000000,17.1707,17.2519,17.049,17.076,1358519.5327806,0
+EQNR.US,D,20191115,000000,17.3601,17.4933,17.2963,17.3939,2288919.3056616,0
+EQNR.US,D,20191118,000000,17.2596,17.333,17.1967,17.2963,1262451.8480339,0
+EQNR.US,D,20191119,000000,17.2596,17.273,17.0074,17.0344,1000779.9201072,0
+EQNR.US,D,20191120,000000,16.9166,17.2596,16.8732,17.1427,2754027.587675,0
+EQNR.US,D,20191121,000000,17.1687,17.3775,17.1291,17.3417,2925554.5487374,0
+EQNR.US,D,20191122,000000,17.3871,17.4315,17.273,17.3049,2216944.1028155,0
+EQNR.US,D,20191125,000000,17.2596,17.3687,17.1687,17.3591,1183474.3406655,0
+EQNR.US,D,20191126,000000,17.1427,17.1687,16.9253,17.0258,3073296.4461464,0
+EQNR.US,D,20191127,000000,16.9619,17.0934,16.9166,17.0344,2635687.0886329,0
+EQNR.US,D,20191129,000000,16.7456,16.7823,16.6113,16.7012,2369666.7968781,0
+EQNR.US,D,20191202,000000,16.8635,16.9166,16.7012,16.7098,1790170.9797502,0
+EQNR.US,D,20191203,000000,16.2239,16.3398,16.1418,16.2771,4396345.9166408,0
+EQNR.US,D,20191204,000000,16.4577,16.6732,16.4046,16.6297,3431505.9843561,0
+EQNR.US,D,20191205,000000,16.6297,16.7012,16.4924,16.5118,3806868.8397189,0
+EQNR.US,D,20191206,000000,16.6027,16.9253,16.6027,16.8914,3676945.8147931,0
+EQNR.US,D,20191209,000000,16.6914,16.9012,16.6828,16.819,2687477.2300618,0
+EQNR.US,D,20191210,000000,16.5476,16.6442,16.4712,16.4751,3616324.3855321,0
+EQNR.US,D,20191211,000000,16.5659,16.6113,16.449,16.5292,3842805.7223064,0
+EQNR.US,D,20191212,000000,16.5292,16.8413,16.504,16.8277,2783536.6341823,0
+EQNR.US,D,20191213,000000,16.9253,17.0529,16.819,16.9166,5645633.6391886,0
+EQNR.US,D,20191216,000000,16.9794,17.0712,16.9794,17.044,3992392.1291994,0
+EQNR.US,D,20191217,000000,17.1156,17.2596,17.0896,17.1775,2285595.6693245,0
+EQNR.US,D,20191218,000000,17.2499,17.4218,17.2334,17.333,1190600.8545806,0
+EQNR.US,D,20191219,000000,17.3871,17.5668,17.3687,17.4664,1603770.9789718,0
+EQNR.US,D,20191220,000000,17.5939,17.646,17.4943,17.6035,1718351.0386452,0
+EQNR.US,D,20191223,000000,17.7195,17.8886,17.6962,17.8886,2049742.7338593,0
+EQNR.US,D,20191224,000000,17.9445,17.9445,17.8198,17.8276,671791.67664491,0
+EQNR.US,D,20191226,000000,17.9078,18.018,17.8721,17.9349,754192.18786458,0
+EQNR.US,D,20191227,000000,18.0972,18.1165,17.8982,17.9078,1220859.2977583,0
+EQNR.US,D,20191230,000000,18.0266,18.0266,17.8538,17.8721,1273310.8542041,0
+EQNR.US,D,20191231,000000,17.7745,17.9445,17.7523,17.9445,1112306.498873,0
+EQNR.US,D,20200102,000000,18.2681,18.414,18.1717,18.414,2308639.6169338,0
+EQNR.US,D,20200103,000000,18.5561,18.5986,18.3764,18.4681,2011226.4362134,0
+EQNR.US,D,20200106,000000,18.8382,18.9638,18.8199,18.8913,1601371.6675332,0
+EQNR.US,D,20200107,000000,18.6392,18.6894,18.5136,18.6749,1029869.7599138,0
+EQNR.US,D,20200108,000000,18.6943,18.7367,18.4315,18.5319,1796218.942104,0
+EQNR.US,D,20200109,000000,18.4488,18.6575,18.3329,18.6296,2090363.3456358,0
+EQNR.US,D,20200110,000000,18.4681,18.5483,18.3697,18.4228,1988607.9057745,0
+EQNR.US,D,20200113,000000,18.3425,18.4943,18.2875,18.4681,6491490.2888233,0
+EQNR.US,D,20200114,000000,18.4044,18.4315,18.2595,18.414,3216539.8933776,0
+EQNR.US,D,20200115,000000,18.2412,18.2595,18.0837,18.1243,2070697.8935121,0
+EQNR.US,D,20200116,000000,18.4315,18.4392,18.2875,18.2972,4632424.4991697,0
+EQNR.US,D,20200117,000000,18.4488,18.4585,18.2778,18.3764,3416531.5069691,0
+EQNR.US,D,20200121,000000,18.1717,18.4778,17.9542,17.9542,2737567.7729652,0
+EQNR.US,D,20200122,000000,18.0518,18.0787,17.9734,18.0266,3437140.9504786,0
+EQNR.US,D,20200123,000000,17.8112,18.0382,17.674,18.0006,1189432.2512095,0
+EQNR.US,D,20200124,000000,17.9445,18.0082,17.7833,17.8721,2928434.1364951,0
+EQNR.US,D,20200127,000000,17.4315,17.5301,17.246,17.3244,2010931.4389053,0
+EQNR.US,D,20200128,000000,17.2963,17.3939,17.2596,17.3049,2320413.6322982,0
+EQNR.US,D,20200129,000000,17.2142,17.2422,17.0258,17.0258,3205496.6432745,0
+EQNR.US,D,20200130,000000,16.7012,16.934,16.5842,16.9088,3059715.1841161,0
+EQNR.US,D,20200131,000000,16.449,16.5476,16.3312,16.3852,4410272.8948146,0
+EQNR.US,D,20200203,000000,16.2509,16.3679,16.0877,16.1147,3266925.4335891,0
+EQNR.US,D,20200204,000000,16.4751,16.5205,16.2335,16.2432,2734984.2175939,0
+EQNR.US,D,20200205,000000,16.7726,16.8732,16.6848,16.7726,3278310.2595223,0
+EQNR.US,D,20200206,000000,16.3495,16.4306,16.0693,16.1322,6500987.1319852,0
+EQNR.US,D,20200207,000000,15.6027,15.7003,15.5379,15.5756,3397847.3090491,0
+EQNR.US,D,20200210,000000,15.079,15.1235,15.0065,15.0703,4553481.1493845,0
+EQNR.US,D,20200211,000000,15.5109,15.5796,15.4404,15.5379,5685803.9919161,0
+EQNR.US,D,20200212,000000,15.8626,15.9225,15.6867,15.8095,5441136.3298713,0
+EQNR.US,D,20200213,000000,15.594,15.8269,15.5756,15.7554,2998267.7623927,0
+EQNR.US,D,20200214,000000,15.7737,15.7997,15.6461,15.7273,2388574.5717054,0
+EQNR.US,D,20200218,000000,15.3428,15.6627,15.3428,15.6627,3128066.5779256,0
+EQNR.US,D,20200219,000000,15.7921,15.9253,15.7138,15.8645,2490441.8000202,0
+EQNR.US,D,20200220,000000,15.8103,15.906,15.7872,15.8191,3697874.0624107,0
+EQNR.US,D,20200221,000000,15.5544,15.7273,15.507,15.6809,7242965.3962191,0
+EQNR.US,D,20200224,000000,14.6849,14.9313,14.6849,14.8307,9914183.6167563,0
+EQNR.US,D,20200225,000000,14.8955,14.9002,14.4927,14.538,15831937.263966,0
+EQNR.US,D,20200226,000000,14.7032,14.8781,14.4753,14.4753,7611017.4937343,0
+EQNR.US,D,20200227,000000,14.0173,14.3738,13.8521,13.9622,8444709.9034954,0
+EQNR.US,D,20200228,000000,13.5411,14.2366,13.5169,14.228,7943151.3400707,0
+EQNR.US,D,20200302,000000,14.3351,14.5922,14.0753,14.5824,6425271.1562577,0
+EQNR.US,D,20200303,000000,14.7313,14.9853,14.3449,14.4665,5989354.1517217,0
+EQNR.US,D,20200304,000000,14.6201,14.6346,14.4048,14.6201,2924069.2114144,0
+EQNR.US,D,20200305,000000,14.3091,14.4095,14.0897,14.2086,2046155.1525624,0
+EQNR.US,D,20200306,000000,13.8521,13.9622,13.4086,13.5139,6199930.4757411,0
+EQNR.US,D,20200309,000000,10.9258,11.3634,10.6485,10.6678,10799008.893243,0
+EQNR.US,D,20200310,000000,11.1711,11.2088,10.5316,11.0243,12558392.504818,0
+EQNR.US,D,20200311,000000,10.4118,10.5316,10.0736,10.2012,11482077.747681,0
+EQNR.US,D,20200312,000000,9.01255,9.22925,8.85663,8.8657,10128973.744428,0
+EQNR.US,D,20200313,000000,9.78955,9.90071,9.00309,9.70844,10800301.706007,0
+EQNR.US,D,20200316,000000,8.37154,9.18095,8.37154,8.41733,7587271.7630553,0
+EQNR.US,D,20200317,000000,9.04975,9.54324,8.76804,9.11187,6621244.5959904,0
+EQNR.US,D,20200318,000000,8.53636,8.63693,7.69459,8.08789,6159792.2104402,0
+EQNR.US,D,20200319,000000,8.31667,9.14859,8.0789,8.94821,4598009.1816446,0
+EQNR.US,D,20200320,000000,9.0937,9.18964,8.44487,8.70099,6746176.47348,0
+EQNR.US,D,20200323,000000,8.75595,8.84736,8.35327,8.3898,6468332.4826038,0
+EQNR.US,D,20200324,000000,9.23119,9.64275,9.19931,9.50556,6148567.8216393,0
+EQNR.US,D,20200325,000000,10.1384,10.8697,9.7761,10.6774,7131911.8482245,0
+EQNR.US,D,20200326,000000,10.4118,10.9208,10.3934,10.8234,5259233.7441924,0
+EQNR.US,D,20200327,000000,10.0379,10.1549,9.89107,9.9539,3327051.0603568,0
+EQNR.US,D,20200330,000000,10.2572,10.5866,10.0929,10.4388,5698151.4406441,0
+EQNR.US,D,20200331,000000,11.3084,11.5084,10.9074,11.1422,6939175.0982539,0
+EQNR.US,D,20200401,000000,11.5827,11.9217,11.2495,11.3538,9731681.7207569,0
+EQNR.US,D,20200402,000000,12.1411,13.1758,11.83,12.5353,13479596.642314,0
+EQNR.US,D,20200403,000000,12.2223,12.2879,11.4996,11.775,9407007.6835397,0
+EQNR.US,D,20200406,000000,11.7653,11.9759,11.5827,11.9296,4936534.6363216,0
+EQNR.US,D,20200407,000000,12.2145,12.4426,11.83,11.8493,4312187.8425123,0
+EQNR.US,D,20200408,000000,12.087,12.4706,11.803,12.2503,4066414.716871,0
+EQNR.US,D,20200409,000000,12.571,12.8039,11.8262,12.1227,5341861.9726323,0
+EQNR.US,D,20200413,000000,12.3421,12.3875,11.9759,12.0503,2659873.7626564,0
+EQNR.US,D,20200414,000000,11.7286,12.0039,11.6349,11.72,4404296.3528617,0
+EQNR.US,D,20200415,000000,11.2996,11.3257,11.0523,11.2359,4046724.4228689,0
+EQNR.US,D,20200416,000000,10.9605,10.9886,10.7731,10.8503,3769239.6041536,0
+EQNR.US,D,20200417,000000,11.2088,11.9296,11.1807,11.9296,4806761.6977455,0
+EQNR.US,D,20200420,000000,11.2996,11.7885,11.2803,11.3538,5490571.6682273,0
+EQNR.US,D,20200421,000000,10.8311,11.2628,10.7857,10.9972,6665280.9660704,0
+EQNR.US,D,20200422,000000,11.3913,11.5276,11.2803,11.5084,3524806.904877,0
+EQNR.US,D,20200423,000000,11.3817,11.8764,11.3585,11.4475,8671888.8830262,0
+EQNR.US,D,20200424,000000,11.6107,11.6793,11.3344,11.6107,4771797.7887353,0
+EQNR.US,D,20200427,000000,11.5548,11.9034,11.4281,11.803,3808078.8462209,0
+EQNR.US,D,20200428,000000,11.7933,11.9943,11.6976,11.8948,4137911.7135547,0
+EQNR.US,D,20200429,000000,12.3875,12.7169,12.3701,12.6995,3053577.1699525,0
+EQNR.US,D,20200430,000000,12.6812,12.8512,12.317,12.4232,4735376.4895155,0
+EQNR.US,D,20200501,000000,12.1865,12.1952,11.803,11.8581,4168995.1141165,0
+EQNR.US,D,20200504,000000,11.7933,12.0406,11.6716,12.0406,4890053.4113589,0
+EQNR.US,D,20200505,000000,12.516,12.6948,12.2406,12.26,4547047.1028346,0
+EQNR.US,D,20200506,000000,11.9575,12.0359,11.6716,11.7653,4650006.3387283,0
+EQNR.US,D,20200507,000000,12.3256,12.4474,12.1682,12.2145,2798759.5303549,0
+EQNR.US,D,20200508,000000,12.4706,12.6164,12.3875,12.5981,3305429.3102957,0
+EQNR.US,D,20200511,000000,12.6358,12.6628,12.4232,12.4232,2872536.8044757,0
+EQNR.US,D,20200512,000000,12.7816,12.7991,12.4802,12.4802,5972669.7250266,0
+EQNR.US,D,20200513,000000,12.7265,12.745,12.1865,12.26,6132226.0058526,0
+EQNR.US,D,20200514,000000,12.1054,12.4619,11.9296,12.3074,5125213.879459,0
+EQNR.US,D,20200515,000000,12.5401,12.7961,12.4454,12.5845,7758491.3058703,0
+EQNR.US,D,20200518,000000,13.2386,13.4917,13.2386,13.4358,6899999.4557476,0
+EQNR.US,D,20200519,000000,13.7429,13.7429,13.5013,13.5013,10668280.57742,0
+EQNR.US,D,20200520,000000,14.0057,14.2018,13.939,14.1922,8511458.9961371,0
+EQNR.US,D,20200521,000000,14.2386,14.3129,14.0018,14.0618,8103953.8551383,0
+EQNR.US,D,20200522,000000,13.6039,13.8463,13.5285,13.8009,6859509.2638336,0
+EQNR.US,D,20200526,000000,14.0887,14.1207,13.939,14.0057,2671929.3193113,0
+EQNR.US,D,20200527,000000,14.2771,14.3177,14.025,14.2482,2864749.910622,0
+EQNR.US,D,20200528,000000,14.1824,14.1824,13.9487,13.9777,2957048.8753739,0
+EQNR.US,D,20200529,000000,13.5854,13.7139,13.4212,13.6232,4241617.2408838,0
+EQNR.US,D,20200601,000000,13.6039,13.939,13.5381,13.9003,2477136.9038888,0
+EQNR.US,D,20200602,000000,14.0618,14.2675,14.053,14.2298,2581660.1430542,0
+EQNR.US,D,20200603,000000,14.6404,14.826,14.5554,14.7786,2534865.2893746,0
+EQNR.US,D,20200604,000000,14.5651,14.8743,14.4685,14.7882,4148241.7947271,0
+EQNR.US,D,20200605,000000,15.3109,15.6123,15.3012,15.6027,6860035.0835967,0
+EQNR.US,D,20200608,000000,15.9099,15.9601,15.6481,15.8809,4867439.0212332,0
+EQNR.US,D,20200609,000000,15.1912,15.507,15.1071,15.4249,4624910.8659803,0
+EQNR.US,D,20200610,000000,15.1912,15.3061,14.9303,15.0317,4640901.790232,0
+EQNR.US,D,20200611,000000,14.1545,14.3129,13.5661,13.5661,4657930.8979924,0
+EQNR.US,D,20200612,000000,14.0791,14.1824,13.6821,13.9487,2564308.0908725,0
+EQNR.US,D,20200615,000000,13.5565,14.2945,13.5053,14.1922,3529940.893115,0
+EQNR.US,D,20200616,000000,14.3786,14.5458,14.0018,14.2675,3942100.7811109,0
+EQNR.US,D,20200617,000000,14.1449,14.1824,13.9343,13.9584,4350958.7694136,0
+EQNR.US,D,20200618,000000,13.7139,13.8878,13.656,13.8009,3648311.409427,0
+EQNR.US,D,20200619,000000,13.9003,13.9197,13.5102,13.5285,4656210.5979014,0
+EQNR.US,D,20200622,000000,13.6512,13.7816,13.5758,13.7333,2266959.085005,0
+EQNR.US,D,20200623,000000,14.0791,14.1545,13.8647,13.8744,2782391.8376115,0
+EQNR.US,D,20200624,000000,13.8009,13.8154,13.2966,13.2966,3304731.6675391,0
+EQNR.US,D,20200625,000000,13.4173,13.7333,13.3013,13.7236,3657995.6017566,0
+EQNR.US,D,20200626,000000,13.5758,13.599,13.2676,13.3236,2344917.0402735,0
+EQNR.US,D,20200629,000000,13.4734,13.599,13.3884,13.5013,1850515.0080338,0
+EQNR.US,D,20200630,000000,13.1652,13.5758,13.1053,13.5188,3144814.1443955,0
+EQNR.US,D,20200701,000000,13.3884,13.571,13.2772,13.3429,3478295.6626443,0
+EQNR.US,D,20200702,000000,13.8202,13.9197,13.6647,13.7053,2942039.2053257,0
+EQNR.US,D,20200706,000000,13.8744,13.9777,13.6966,13.8202,4576761.0948402,0
+EQNR.US,D,20200707,000000,13.6695,13.8057,13.5565,13.5758,4210736.7156635,0
+EQNR.US,D,20200708,000000,13.6415,13.9584,13.6039,13.939,3928191.3992677,0
+EQNR.US,D,20200709,000000,13.9003,13.9101,13.3884,13.4261,4097857.289594,0
+EQNR.US,D,20200710,000000,13.6415,13.8298,13.6039,13.7913,4333427.6486904,0
+EQNR.US,D,20200713,000000,13.8202,13.9922,13.7285,13.7429,2309588.7837109,0
+EQNR.US,D,20200714,000000,13.8009,14.1922,13.7526,14.1449,7355278.634473,0
+EQNR.US,D,20200715,000000,14.2298,14.3545,14.1071,14.3033,3519446.234497,0
+EQNR.US,D,20200716,000000,14.2105,14.397,14.1449,14.2869,3415640.3045755,0
+EQNR.US,D,20200717,000000,14.2386,14.2869,14.1449,14.1642,3517693.8469796,0
+EQNR.US,D,20200720,000000,14.1255,14.2202,14.0057,14.1159,2508855.8425109,0
+EQNR.US,D,20200721,000000,14.2579,14.569,14.2386,14.4154,4343107.7007069,0
+EQNR.US,D,20200722,000000,14.2579,14.282,14.0704,14.1642,2577579.8644989,0
+EQNR.US,D,20200723,000000,14.0618,14.2386,14.0154,14.2298,3136840.9364524,0
+EQNR.US,D,20200724,000000,14.6869,14.8114,14.5003,14.5922,3566244.1934115,0
+EQNR.US,D,20200727,000000,14.6404,14.6404,14.3449,14.4637,2805369.5402114,0
+EQNR.US,D,20200728,000000,14.2482,14.3033,14.0482,14.0618,2203252.0874099,0
+EQNR.US,D,20200729,000000,14.1824,14.4733,14.1449,14.4637,4086825.4253519,0
+EQNR.US,D,20200730,000000,14.0154,14.0887,13.7285,14.0337,6670951.1248543,0
+EQNR.US,D,20200731,000000,13.9197,14.0289,13.7767,13.9197,5284987.5267225,0
+EQNR.US,D,20200803,000000,13.884,14.14,13.8386,14.0887,3940051.3261288,0
+EQNR.US,D,20200804,000000,14.025,14.4781,14.025,14.4539,6391817.4264489,0
+EQNR.US,D,20200805,000000,14.967,15.1351,14.8453,14.8926,2867870.6716175,0
+EQNR.US,D,20200806,000000,14.9216,14.9476,14.7979,14.9303,3052218.112179,0
+EQNR.US,D,20200807,000000,14.8356,14.9476,14.7612,14.9303,3007855.6924427,0
+EQNR.US,D,20200810,000000,15.0703,15.1534,14.9254,15.0975,2518388.9134124,0
+EQNR.US,D,20200811,000000,15.5554,15.5843,15.079,15.1351,3317851.2846594,0
+EQNR.US,D,20200812,000000,15.6568,15.7138,15.4664,15.5457,2867085.0472076,0
+EQNR.US,D,20200813,000000,15.7514,15.8027,15.4433,15.5264,3433713.806314,0
+EQNR.US,D,20200814,000000,15.1796,15.3631,15.1612,15.3292,3819098.2895237,0
+EQNR.US,D,20200817,000000,15.4239,15.4617,15.2461,15.3486,2302899.0728274,0
+EQNR.US,D,20200818,000000,15.3196,15.4056,15.1418,15.1988,1619148.1018072,0
+EQNR.US,D,20200819,000000,15.1796,15.2461,14.969,15.0288,1660010.9218998,0
+EQNR.US,D,20200820,000000,14.88,15.0191,14.8172,14.964,3326727.0808571,0
+EQNR.US,D,20200821,000000,14.7574,14.8985,14.7293,14.88,3260399.2650727,0
+EQNR.US,D,20200824,000000,15.2829,15.5022,15.2549,15.4617,3262086.4426591,0
+EQNR.US,D,20200825,000000,15.4974,15.5216,15.2413,15.3292,2208930.5268199,0
+EQNR.US,D,20200826,000000,15.2269,15.2646,15.11,15.1612,2196696.9367021,0
+EQNR.US,D,20200827,000000,15.3863,15.3959,14.8985,15.0105,4231845.066901,0
+EQNR.US,D,20200828,000000,15.1612,15.2646,15.0771,15.1988,2437785.298076,0
+EQNR.US,D,20200831,000000,15.2829,15.2926,15.0337,15.0675,3138456.6936379,0
+EQNR.US,D,20200901,000000,15.1515,15.2249,14.9863,15.0771,4470494.7838618,0
+EQNR.US,D,20200902,000000,14.9824,15.0337,14.794,14.8511,4001700.5881156,0
+EQNR.US,D,20200903,000000,14.5042,14.7342,14.3728,14.4869,5368488.3261472,0
+EQNR.US,D,20200904,000000,14.626,14.6916,14.3767,14.5323,3200471.3382553,0
+EQNR.US,D,20200908,000000,14.0539,14.1565,13.8598,13.998,4094797.5982165,0
+EQNR.US,D,20200909,000000,14.4945,14.6453,14.3998,14.569,2910454.8268793,0
+EQNR.US,D,20200910,000000,14.8413,14.8887,14.3207,14.3333,3978419.6075817,0
+EQNR.US,D,20200911,000000,14.597,14.7293,14.4994,14.6637,3395583.5928643,0
+EQNR.US,D,20200914,000000,14.597,14.7293,14.4897,14.626,3266701.8566819,0
+EQNR.US,D,20200915,000000,14.8221,14.9177,14.7486,14.8038,2484416.6093885,0
+EQNR.US,D,20200916,000000,14.8887,15.1032,14.7844,14.9274,3265807.5490533,0
+EQNR.US,D,20200917,000000,14.8607,15.0008,14.7844,15.0008,2381529.828974,0
+EQNR.US,D,20200918,000000,14.8124,14.9824,14.7061,14.766,3184875.8139042,0
+EQNR.US,D,20200921,000000,14.2975,14.3476,14.0396,14.2038,2902201.1127241,0
+EQNR.US,D,20200922,000000,14.3816,14.4771,14.0492,14.0994,2688953.2516802,0
+EQNR.US,D,20200923,000000,14.1565,14.1796,13.5932,13.6029,5465133.5845707,0
+EQNR.US,D,20200924,000000,13.6222,13.8744,13.4618,13.7429,3665894.2840639,0
+EQNR.US,D,20200925,000000,13.5458,13.6405,13.4434,13.6029,2752723.38905,0
+EQNR.US,D,20200928,000000,13.7139,13.8298,13.5265,13.5748,7988536.4171413,0
+EQNR.US,D,20200929,000000,13.4057,13.4096,13.0387,13.0966,7020563.3029218,0
+EQNR.US,D,20200930,000000,13.142,13.2647,13.0869,13.199,6558609.9394869,0
+EQNR.US,D,20201001,000000,13.1063,13.142,12.9082,13.0019,5060770.9412112,0
+EQNR.US,D,20201002,000000,12.7759,13.171,12.7662,13.0773,3739540.1032437,0
+EQNR.US,D,20201005,000000,13.4155,13.6405,13.3671,13.6318,3430612.7118058,0
+EQNR.US,D,20201006,000000,13.7236,13.7913,13.3816,13.4155,8956881.1244611,0
+EQNR.US,D,20201007,000000,13.5169,13.5932,13.3401,13.4618,5281834.6783005,0
+EQNR.US,D,20201008,000000,13.4897,13.7333,13.4714,13.7333,4874206.3629872,0
+EQNR.US,D,20201009,000000,14.0347,14.0539,13.7864,13.8927,4873545.9830486,0
+EQNR.US,D,20201012,000000,13.7816,13.825,13.6318,13.8009,4492162.0773671,0
+EQNR.US,D,20201013,000000,13.7139,13.7622,13.5361,13.5844,3455874.8321558,0
+EQNR.US,D,20201014,000000,13.5361,13.884,13.5361,13.6125,3538493.7448912,0
+EQNR.US,D,20201015,000000,13.142,13.4618,13.1227,13.4241,3338244.3968095,0
+EQNR.US,D,20201016,000000,13.4531,13.485,13.284,13.3033,3499242.541671,0
+EQNR.US,D,20201019,000000,13.4155,13.5748,13.2696,13.2937,2409717.0805256,0
+EQNR.US,D,20201020,000000,13.3671,13.5361,13.3226,13.4434,2547777.8908401,0
+EQNR.US,D,20201021,000000,13.3033,13.4714,13.2358,13.2358,2203446.6821254,0
+EQNR.US,D,20201022,000000,13.171,13.3816,13.1227,13.3574,3681245.5299424,0
+EQNR.US,D,20201023,000000,13.3497,13.4241,13.1942,13.3033,1874640.6124392,0
+EQNR.US,D,20201026,000000,12.945,12.9875,12.6735,12.7391,4844300.8815009,0
+EQNR.US,D,20201027,000000,12.7584,12.7584,12.5971,12.6068,4056042.1974894,0
+EQNR.US,D,20201028,000000,12.1469,12.3401,12.031,12.1663,5461946.5785657,0
+EQNR.US,D,20201029,000000,11.5276,12.0445,11.3681,11.9392,8695260.9504483,0
+EQNR.US,D,20201030,000000,11.8571,12.0628,11.8097,12.0445,6799410.5491009,0
+EQNR.US,D,20201102,000000,12.2696,12.6406,12.115,12.543,5262277.9093956,0
+EQNR.US,D,20201103,000000,12.4097,12.6454,12.2744,12.3266,5778460.0586724,0
+EQNR.US,D,20201104,000000,12.428,12.7487,12.2551,12.4666,5410245.4538683,0
+EQNR.US,D,20201105,000000,12.7487,12.8424,12.6068,12.6454,4089107.7729455,0
+EQNR.US,D,20201106,000000,12.6164,12.6832,12.428,12.486,3701445.0824554,0
+EQNR.US,D,20201109,000000,13.8744,13.94,13.4714,13.4995,10544079.465191,0
+EQNR.US,D,20201110,000000,14.0907,14.0994,13.8338,13.9883,5520800.094135,0
+EQNR.US,D,20201111,000000,14.1651,14.1748,13.7139,13.7816,4748660.6840813,0
+EQNR.US,D,20201112,000000,13.8134,13.9728,13.4163,13.4917,7758760.4262216,0
+EQNR.US,D,20201113,000000,13.7651,13.8308,13.684,13.7169,5110026.1759476,0
+EQNR.US,D,20201116,000000,14.5284,14.5284,14.2076,14.396,6170491.8145563,0
+EQNR.US,D,20201117,000000,14.4154,14.6038,14.3486,14.5091,8030375.3160461,0
+EQNR.US,D,20201118,000000,14.4829,14.6472,14.3293,14.3583,9273938.0206616,0
+EQNR.US,D,20201119,000000,14.2753,14.2753,14.0937,14.227,8732715.2577853,0
+EQNR.US,D,20201120,000000,14.3874,14.4008,14.1371,14.2076,9150218.2198306,0
+EQNR.US,D,20201123,000000,14.6887,14.7969,14.5564,14.7922,7641831.7739449,0
+EQNR.US,D,20201124,000000,15.4983,15.6219,15.3341,15.6219,7056106.8557654,0
+EQNR.US,D,20201125,000000,15.5564,15.5564,15.2365,15.2549,5484852.8607646,0
+EQNR.US,D,20201127,000000,15.6974,15.6974,15.3534,15.4153,5576307.2016452,0
+EQNR.US,D,20201130,000000,15.3583,15.3583,14.4539,14.4637,8744917.795555,0
+EQNR.US,D,20201201,000000,15.1506,15.1979,14.7922,14.8201,9773989.5101197,0
+EQNR.US,D,20201202,000000,14.9622,15.31,14.8781,15.1882,5684766.8434857,0
+EQNR.US,D,20201203,000000,15.1882,15.3534,15.1042,15.1602,5200510.6484857,0
+EQNR.US,D,20201204,000000,15.6693,15.8858,15.6269,15.7737,5739280.2758529,0
+EQNR.US,D,20201207,000000,15.7737,15.7737,15.5418,15.5756,4617759.5101867,0
+EQNR.US,D,20201208,000000,15.5853,15.7737,15.5564,15.6219,4306005.3199829,0
+EQNR.US,D,20201209,000000,16.0461,16.1843,15.6219,15.8017,7161874.2590159,0
+EQNR.US,D,20201210,000000,15.6693,16.1263,15.6693,15.9611,4921801.3321725,0
+EQNR.US,D,20201211,000000,15.9708,15.9804,15.6597,15.905,4521263.3030346,0
+EQNR.US,D,20201214,000000,16.0461,16.0934,15.6037,15.6317,4044344.7779174,0
+EQNR.US,D,20201215,000000,15.6877,16.0143,15.6877,15.9708,3069770.9695459,0
+EQNR.US,D,20201216,000000,15.8761,15.9389,15.7592,15.8577,3897981.6047691,0
+EQNR.US,D,20201217,000000,16.0558,16.1031,15.8954,15.9147,5212080.75343,0
+EQNR.US,D,20201218,000000,15.9438,15.9901,15.7254,15.8298,2816420.0358623,0
+EQNR.US,D,20201221,000000,15.0665,15.3863,15.0181,15.2926,3118730.171896,0
+EQNR.US,D,20201222,000000,15.2461,15.2646,14.9718,14.9806,2826335.0506469,0
+EQNR.US,D,20201223,000000,15.3196,15.5564,15.2829,15.3959,4517781.2997215,0
+EQNR.US,D,20201224,000000,15.4345,15.4345,15.2172,15.3583,1242640.4498735,0
+EQNR.US,D,20201228,000000,15.6133,15.7186,15.4104,15.4723,2441737.2269254,0
+EQNR.US,D,20201229,000000,15.8858,15.9003,15.678,15.7351,3228915.289219,0
+EQNR.US,D,20201230,000000,15.8858,15.9476,15.7351,15.7448,3097282.3149848,0
+EQNR.US,D,20201231,000000,15.6597,15.7495,15.4752,15.48,2396425.640412,0
+EQNR.US,D,20210104,000000,16.1795,16.221,15.6645,15.905,7131067.2243532,0
+EQNR.US,D,20210105,000000,15.9901,16.4655,15.9804,16.2548,13061400.177825,0
+EQNR.US,D,20210106,000000,16.8297,16.9503,16.6074,16.8673,10779533.895521,0
+EQNR.US,D,20210107,000000,17.1118,17.3146,17.0132,17.2354,6211252.1618998,0
+EQNR.US,D,20210108,000000,17.7059,17.7253,17.334,17.4422,6244080.7044313,0
+EQNR.US,D,20210111,000000,17.075,17.5465,17.047,17.5175,4464002.7729287,0
+EQNR.US,D,20210112,000000,17.8373,18.0218,17.7725,17.9899,3771748.6338893,0
+EQNR.US,D,20210113,000000,18.1011,18.215,17.8886,18.073,4778363.2902258,0
+EQNR.US,D,20210114,000000,18.1783,18.6769,18.1783,18.5822,4499502.8524847,0
+EQNR.US,D,20210115,000000,18.3667,18.413,18.0681,18.1203,4762676.6789866,0
+EQNR.US,D,20210119,000000,18.5725,18.729,18.4508,18.6769,3576439.7144083,0
+EQNR.US,D,20210120,000000,18.8189,18.8276,18.4498,18.5455,3673991.7013997,0
+EQNR.US,D,20210121,000000,18.5918,18.6296,18.2711,18.413,4193458.1540392,0
+EQNR.US,D,20210122,000000,18.073,18.1966,17.985,18.1493,3302761.913584,0
+EQNR.US,D,20210125,000000,17.677,17.7725,17.4788,17.7533,4145012.3505128,0
+EQNR.US,D,20210126,000000,17.677,17.8102,17.3195,17.3195,4412171.2283687,0
+EQNR.US,D,20210127,000000,16.8866,17.2016,16.7253,16.8297,4930936.9330169,0
+EQNR.US,D,20210128,000000,17.0934,17.1678,16.8297,17.0654,5108647.451687,0
+EQNR.US,D,20210129,000000,16.9891,17.0838,16.7156,16.7156,3152222.199601,0
+EQNR.US,D,20210201,000000,16.9698,17.1301,16.7398,16.9601,3143308.1055071,0
+EQNR.US,D,20210202,000000,17.2065,17.3098,17.0084,17.0934,3367339.4120074,0
+EQNR.US,D,20210203,000000,17.0374,17.2722,17.0228,17.2354,3034987.1641553,0
+EQNR.US,D,20210204,000000,17.1581,17.2112,16.9407,17.1387,2577443.2341668,0
+EQNR.US,D,20210205,000000,17.3571,17.4035,17.1069,17.244,2268593.4735993,0
+EQNR.US,D,20210208,000000,17.2625,17.4556,17.2208,17.4132,3614924.959706,0
+EQNR.US,D,20210209,000000,17.5735,17.5735,17.2065,17.3949,3399503.4342871,0
+EQNR.US,D,20210210,000000,17.1775,17.2905,16.9214,17.0181,4454643.5951771,0
+EQNR.US,D,20210211,000000,17.1958,17.2248,16.8065,16.9204,6455970.54278,0
+EQNR.US,D,20210212,000000,16.7128,17.0682,16.6692,17.0161,6202852.5017079,0
+EQNR.US,D,20210216,000000,17.3185,17.4788,17.2248,17.4035,3843903.940355,0
+EQNR.US,D,20210217,000000,17.2896,17.4324,17.1098,17.3755,3659734.5332565,0
+EQNR.US,D,20210218,000000,17.1669,17.3185,16.8364,16.8838,4773605.0354013,0
+EQNR.US,D,20210219,000000,16.9678,17.0113,16.8364,16.9387,3740288.4648358,0
+EQNR.US,D,20210222,000000,17.0354,17.6082,17.0354,17.4132,4749507.3781092,0
+EQNR.US,D,20210223,000000,17.8025,18.0198,17.3755,17.9049,5202918.2405504,0
+EQNR.US,D,20210224,000000,18.0566,18.6633,17.9726,18.587,4956388.4726911,0
+EQNR.US,D,20210225,000000,18.9666,19.2971,18.8054,18.8237,7066211.2898741,0
+EQNR.US,D,20210226,000000,18.3783,18.3783,17.8122,17.9532,5104791.7851171,0
+EQNR.US,D,20210301,000000,18.1426,18.3319,18.0248,18.2276,3270870.1168903,0
+EQNR.US,D,20210302,000000,18.1136,18.3609,18.1039,18.2363,2632329.2947126,0
+EQNR.US,D,20210303,000000,18.2556,18.4691,18.2508,18.2943,4751549.5875434,0
+EQNR.US,D,20210304,000000,18.5502,18.7957,18.1233,18.3707,6174108.3780449,0
+EQNR.US,D,20210305,000000,19.127,19.2778,18.7957,19.2507,4516087.9116657,0
+EQNR.US,D,20210308,000000,18.8614,19.0411,18.6971,18.8237,3850627.8088215,0
+EQNR.US,D,20210309,000000,18.986,19.0701,18.7773,18.8237,3103892.3248412,0
+EQNR.US,D,20210310,000000,19.1367,19.5434,19.0101,19.5058,2776144.105151,0
+EQNR.US,D,20210311,000000,19.4024,19.5058,19.3261,19.354,1936132.5425283,0
+EQNR.US,D,20210312,000000,19.6014,19.7048,19.4584,19.5822,1410042.6240149,0
+EQNR.US,D,20210315,000000,19.5918,19.6381,19.412,19.6111,3488306.9397084,0
+EQNR.US,D,20210316,000000,19.2314,19.2411,18.9329,19.1464,2729747.7566067,0
+EQNR.US,D,20210317,000000,18.9957,19.3309,18.9666,19.3261,2149104.0376733,0
+EQNR.US,D,20210318,000000,19.0894,19.156,18.4836,18.5406,2499316.5611395,0
+EQNR.US,D,20210319,000000,18.3609,18.6633,18.2556,18.4933,2843439.7191213,0
+EQNR.US,D,20210322,000000,18.6439,18.7483,18.5223,18.5406,2900475.6372417,0
+EQNR.US,D,20210323,000000,18.1039,18.2508,17.7687,17.8306,2948509.4796151,0
+EQNR.US,D,20210324,000000,18.2459,18.673,18.2459,18.5127,4127602.3339478,0
+EQNR.US,D,20210325,000000,18.0479,18.1522,17.7833,18.1233,3713318.465334,0
+EQNR.US,D,20210326,000000,18.4933,18.673,18.3976,18.673,2151880.1176035,0
+EQNR.US,D,20210329,000000,18.7677,18.8527,18.5774,18.73,2912564.3164013,0
+EQNR.US,D,20210330,000000,18.5581,18.6633,18.5029,18.5502,2021390.904862,0
+EQNR.US,D,20210331,000000,18.4933,18.5223,18.3707,18.4266,1410018.8172146,0
+EQNR.US,D,20210401,000000,18.4644,18.6537,18.3145,18.6439,2424873.7316888,0
+EQNR.US,D,20210405,000000,18.5774,18.5967,18.3136,18.4353,1472980.5584525,0
+EQNR.US,D,20210406,000000,18.8054,18.9928,18.5967,18.7107,2555629.994625,0
+EQNR.US,D,20210407,000000,18.843,18.8904,18.5967,18.7483,3328387.3464082,0
+EQNR.US,D,20210408,000000,18.4546,18.4644,18.1426,18.2363,3928387.0290614,0
+EQNR.US,D,20210409,000000,17.9435,18.0711,17.7929,17.9243,3397573.0133065,0
+EQNR.US,D,20210412,000000,18.3039,18.3783,17.9145,17.9629,4050939.2615996,0
+EQNR.US,D,20210413,000000,18.0479,18.1377,17.9823,18.1233,1737759.791357,0
+EQNR.US,D,20210414,000000,18.388,18.8711,18.3707,18.7203,2535215.1458311,0
+EQNR.US,D,20210415,000000,18.9097,18.9097,18.7203,18.815,2508625.0200558,0
+EQNR.US,D,20210416,000000,18.7957,18.815,18.616,18.758,1995853.453691,0
+EQNR.US,D,20210419,000000,18.8054,18.9001,18.7107,18.7957,1264690.72234,0
+EQNR.US,D,20210420,000000,18.6343,18.6537,18.2508,18.3223,2324775.4521439,0
+EQNR.US,D,20210421,000000,18.275,18.4788,18.2092,18.474,3952207.2853762,0
+EQNR.US,D,20210422,000000,18.6256,18.6488,18.4402,18.5127,2356515.0923313,0
+EQNR.US,D,20210423,000000,18.673,18.8333,18.616,18.8054,1809585.9429316,0
+EQNR.US,D,20210426,000000,18.8807,19.0981,18.8711,18.9957,1203868.487894,0
+EQNR.US,D,20210427,000000,19.0797,19.3067,19.0054,19.2507,1895416.7035507,0
+EQNR.US,D,20210428,000000,19.5434,19.9714,19.5434,19.8941,1513538.0304544,0
+EQNR.US,D,20210429,000000,20.1695,20.2632,19.7812,20.0641,2861280.3282483,0
+EQNR.US,D,20210430,000000,19.5058,19.5725,19.1938,19.1938,2450693.7592284,0
+EQNR.US,D,20210503,000000,19.2875,19.529,19.2507,19.4778,1630343.5084164,0
+EQNR.US,D,20210504,000000,19.5725,19.6574,19.2971,19.3261,2476426.8401931,0
+EQNR.US,D,20210505,000000,19.6294,19.9038,19.6294,19.8652,1357127.3525023,0
+EQNR.US,D,20210506,000000,19.8941,19.9985,19.6671,19.9802,1758902.3001774,0
+EQNR.US,D,20210507,000000,20.0449,20.6893,19.9802,20.6612,4378652.2886287,0
+EQNR.US,D,20210510,000000,20.7655,20.8506,20.4197,20.4342,1805520.1554722,0
+EQNR.US,D,20210511,000000,20.0641,20.3772,20.0062,20.2439,2155945.905063,0
+EQNR.US,D,20210512,000000,19.9521,20.4342,19.9444,20.0932,1966120.8302766,0
+EQNR.US,D,20210513,000000,20.0023,20.098,19.6324,19.8787,2756632.8796901,0
+EQNR.US,D,20210514,000000,20.298,20.6777,20.298,20.6583,1342504.8017286,0
+EQNR.US,D,20210517,000000,20.583,20.9105,20.5163,20.897,880059.77611369,0
+EQNR.US,D,20210518,000000,21.2293,21.2814,20.783,20.8293,3334439.449075,0
+EQNR.US,D,20210519,000000,20.4401,20.5163,20.1076,20.3163,2498235.9394218,0
+EQNR.US,D,20210520,000000,20.155,20.3637,20.0787,20.2593,2610642.3347202,0
+EQNR.US,D,20210521,000000,20.3734,20.4303,20.069,20.1076,3404039.1472829,0
+EQNR.US,D,20210524,000000,20.2401,20.4497,20.0883,20.4109,993409.12771961,0
+EQNR.US,D,20210525,000000,20.355,20.3976,20.0883,20.098,1479068.888859,0
+EQNR.US,D,20210526,000000,20.2208,20.469,20.1878,20.3927,3161410.5894374,0
+EQNR.US,D,20210527,000000,20.3637,20.5877,20.3454,20.526,3959348.2903871,0
+EQNR.US,D,20210528,000000,20.6013,20.8681,20.5927,20.8293,2995505.1384799,0
+EQNR.US,D,20210601,000000,21.3433,21.7799,21.3433,21.6949,3998064.3581398,0
+EQNR.US,D,20210602,000000,21.5529,21.8949,21.3907,21.8466,2804815.7733349,0
+EQNR.US,D,20210603,000000,21.6466,21.8418,21.5626,21.7626,1081307.9747297,0
+EQNR.US,D,20210604,000000,21.8949,22.0177,21.8081,21.9799,1402481.3772249,0
+EQNR.US,D,20210607,000000,22.1326,22.208,21.9896,22.037,1000419.712868,0
+EQNR.US,D,20210608,000000,21.866,22.066,21.724,21.9896,1903440.6303291,0
+EQNR.US,D,20210609,000000,22.0756,22.1036,21.7723,21.7799,1289499.4784061,0
+EQNR.US,D,20210610,000000,21.7433,21.9287,21.666,21.8177,2072486.5087691,0
+EQNR.US,D,20210611,000000,21.7529,21.8225,21.5529,21.7433,2326299.087363,0
+EQNR.US,D,20210614,000000,21.9046,22.0853,21.6419,21.7529,2456217.9719756,0
+EQNR.US,D,20210615,000000,21.2864,21.5529,21.2766,21.5336,4583329.7015658,0
+EQNR.US,D,20210616,000000,21.0864,21.1336,20.6255,20.725,5481340.8401817,0
+EQNR.US,D,20210617,000000,20.6207,20.6922,19.785,19.985,3592634.54908,0
+EQNR.US,D,20210618,000000,19.0991,19.2662,18.9377,18.9377,4625056.8120169,0
+EQNR.US,D,20210621,000000,19.3656,19.8593,19.328,19.8217,5600521.8227821,0
+EQNR.US,D,20210622,000000,19.9173,20.0593,19.6883,19.9753,2330493.2245283,0
+EQNR.US,D,20210623,000000,20.326,20.4255,20.0111,20.0401,1643714.6495573,0
+EQNR.US,D,20210624,000000,20.3454,20.5636,20.2883,20.5444,2050127.7829772,0
+EQNR.US,D,20210625,000000,20.783,20.8293,20.6062,20.6681,1828815.6271021,0
+EQNR.US,D,20210628,000000,20.383,20.3927,20.0641,20.1744,2554442.7598449,0
+EQNR.US,D,20210629,000000,20.183,20.3454,20.0883,20.155,2698154.0624559,0
+EQNR.US,D,20210630,000000,20.1076,20.2255,19.9367,20.155,2251300.4208791,0
+EQNR.US,D,20210701,000000,20.5356,20.583,20.1744,20.2497,1690638.8880211,0
+EQNR.US,D,20210702,000000,20.3637,20.4593,20.1927,20.4207,1571635.9388838,0
+EQNR.US,D,20210706,000000,20.2401,20.2497,19.785,19.8497,1318052.1125886,0
+EQNR.US,D,20210707,000000,19.5077,19.7174,19.3087,19.5174,1677741.8127297,0
+EQNR.US,D,20210708,000000,19.0227,19.2961,18.9764,19.1851,1783799.0378968,0
+EQNR.US,D,20210709,000000,19.3464,19.5898,19.2372,19.5464,1802662.3043582,0
+EQNR.US,D,20210712,000000,19.2894,19.5464,19.1947,19.4324,809881.46915089,0
+EQNR.US,D,20210713,000000,19.4044,19.5174,19.2797,19.385,1301519.8423997,0
+EQNR.US,D,20210714,000000,19.669,19.8497,19.3232,19.3464,2919160.8702402,0
+EQNR.US,D,20210715,000000,18.843,19.0904,18.8054,18.9183,2881091.7264085,0
+EQNR.US,D,20210716,000000,19.0613,19.1087,18.53,18.586,2512964.0681795,0
+EQNR.US,D,20210719,000000,18.044,18.1397,17.8074,17.9591,2968915.0127046,0
+EQNR.US,D,20210720,000000,17.6634,18.0624,17.5359,18.0354,2231519.0399887,0
+EQNR.US,D,20210721,000000,18.386,18.8237,18.3725,18.7097,1425800.655655,0
+EQNR.US,D,20210722,000000,18.928,18.9474,18.5252,18.6624,1753594.4187894,0
+EQNR.US,D,20210723,000000,18.672,18.672,18.4054,18.5107,1255416.4210069,0
+EQNR.US,D,20210726,000000,18.8527,19.2227,18.8527,19.0613,2289829.1394643,0
+EQNR.US,D,20210727,000000,18.8711,18.9666,18.7667,18.8711,1341326.882653,0
+EQNR.US,D,20210728,000000,18.6246,19.0904,18.3349,18.9377,4424567.3257756,0
+EQNR.US,D,20210729,000000,19.015,19.0807,18.8527,18.9474,3435243.6520027,0
+EQNR.US,D,20210730,000000,18.6817,18.7329,18.4102,18.5957,2656826.4922183,0
+EQNR.US,D,20210802,000000,18.8904,19.2276,18.786,18.815,2422542.7354162,0
+EQNR.US,D,20210803,000000,18.928,19.2845,18.7764,19.2517,2130894.9406807,0
+EQNR.US,D,20210804,000000,18.986,19.2044,18.8527,18.8614,2104294.4641227,0
+EQNR.US,D,20210805,000000,19.0991,19.2991,19.0324,19.0807,2498719.3209757,0
+EQNR.US,D,20210806,000000,19.3183,19.4845,19.2044,19.414,2900973.5098914,0
+EQNR.US,D,20210809,000000,19.2044,19.328,19.1038,19.2227,1686111.4556515,0
+EQNR.US,D,20210810,000000,19.242,19.6092,19.2324,19.5464,1825883.2503525,0
+EQNR.US,D,20210811,000000,19.7067,19.9367,19.5782,19.8883,1687296.6202751,0
+EQNR.US,D,20210812,000000,20.1279,20.156,19.9414,20.1376,1976003.7576346,0
+EQNR.US,D,20210813,000000,20.185,20.2999,20.1182,20.156,2866598.5604189,0
+EQNR.US,D,20210816,000000,19.8304,20.041,19.7261,19.985,1743449.616628,0
+EQNR.US,D,20210817,000000,20.0119,20.4043,19.9704,20.0797,1489544.916068,0
+EQNR.US,D,20210818,000000,20.2129,20.2903,19.9173,19.9367,1636467.0314843,0
+EQNR.US,D,20210819,000000,19.2961,19.3676,18.8323,19.0469,3236184.6439358,0
+EQNR.US,D,20210820,000000,18.8749,19.0565,18.8276,19.0101,2643821.7687865,0
+EQNR.US,D,20210823,000000,19.5928,19.956,19.5928,19.9367,2366765.4724767,0
+EQNR.US,D,20210824,000000,20.041,20.2323,20.041,20.1086,1255650.3486968,0
+EQNR.US,D,20210825,000000,20.0797,20.2806,19.9898,20.2033,3221220.5173316,0
+EQNR.US,D,20210826,000000,20.185,20.2613,19.9511,20.0119,1440546.3807434,0
+EQNR.US,D,20210827,000000,20.2613,20.7877,20.2613,20.7588,1950949.6880177,0
+EQNR.US,D,20210830,000000,20.8341,20.8728,20.6525,20.7202,1370658.9307756,0
+EQNR.US,D,20210831,000000,20.4525,20.553,20.2419,20.2517,3987787.0659594,0
+EQNR.US,D,20210901,000000,20.5288,20.5868,20.3279,20.4043,2076298.7020516,0
+EQNR.US,D,20210902,000000,20.8439,21.2979,20.8439,21.1877,1781677.1274356,0
+EQNR.US,D,20210903,000000,21.4274,21.4988,21.2167,21.3607,1778505.6476047,0
+EQNR.US,D,20210907,000000,21.867,22.1819,21.8476,21.9723,2179479.4446958,0
+EQNR.US,D,20210908,000000,21.7723,21.867,21.5376,21.5993,2708392.0216619,0
+EQNR.US,D,20210909,000000,21.4466,21.5713,21.3028,21.437,2528928.0803961,0
+EQNR.US,D,20210910,000000,21.8959,21.9955,21.7799,21.8283,2449750.8029211,0
+EQNR.US,D,20210913,000000,22.1249,22.3597,22.1249,22.2302,2124587.1736802,0
+EQNR.US,D,20210914,000000,22.5461,22.5829,22.2012,22.2583,2428302.9460098,0
+EQNR.US,D,20210915,000000,23.2427,23.5672,23.205,23.3393,3340340.4303139,0
+EQNR.US,D,20210916,000000,22.9278,22.9471,22.5829,22.8128,2742771.1114475,0
+EQNR.US,D,20210917,000000,22.4495,22.4978,22.1249,22.2206,2869774.180563,0
+EQNR.US,D,20210920,000000,21.838,22.1055,21.7529,22.1055,3776055.5945865,0
+EQNR.US,D,20210921,000000,22.3355,22.4118,22.0438,22.2679,1555721.6104243,0
+EQNR.US,D,20210922,000000,22.9654,23.3007,22.9046,22.9567,2146849.637193,0
+EQNR.US,D,20210923,000000,22.8804,23.1093,22.7934,23.004,3501971.0080006,0
+EQNR.US,D,20210924,000000,22.8804,22.9567,22.7557,22.8804,2351798.2406376,0
+EQNR.US,D,20210927,000000,23.3199,23.6156,23.3199,23.5963,3200458.917316,0
+EQNR.US,D,20210928,000000,24.3421,24.4281,23.9886,24.0456,2945935.2399482,0
+EQNR.US,D,20210929,000000,23.7682,23.9025,23.5672,23.7403,2035610.8101872,0
+EQNR.US,D,20210930,000000,24.3518,24.7054,24.1131,24.3702,3970837.6592261,0
+EQNR.US,D,20211001,000000,24.8397,25.2551,24.83,25.1449,3114513.2630086,0
+EQNR.US,D,20211004,000000,25.4512,25.8144,25.2793,25.3276,4651334.3441535,0
+EQNR.US,D,20211005,000000,25.4705,26.0144,25.3787,25.6425,3856681.9816448,0
+EQNR.US,D,20211006,000000,24.7528,24.9256,24.3334,24.8107,6906915.848773,0
+EQNR.US,D,20211007,000000,24.2078,24.7005,23.9644,24.5807,5513093.9363867,0
+EQNR.US,D,20211008,000000,24.8773,25.2502,24.8773,25.1644,3426188.7872635,0
+EQNR.US,D,20211011,000000,25.2019,25.4657,25.1266,25.2889,3604163.2508934,0
+EQNR.US,D,20211012,000000,25.2213,25.7189,25.2213,25.3933,3081894.8413668,0
+EQNR.US,D,20211013,000000,25.173,25.9053,25.0783,25.8048,3485294.8619316,0
+EQNR.US,D,20211014,000000,26.1391,26.2782,26.0144,26.1961,3414950.942445,0
+EQNR.US,D,20211015,000000,26.0241,26.1477,25.9768,26.0434,2209441.8554871,0
+EQNR.US,D,20211018,000000,26.6076,26.6646,26.1391,26.1865,3364035.4421575,0
+EQNR.US,D,20211019,000000,26.5593,26.7168,26.3149,26.598,2651282.6129839,0
+EQNR.US,D,20211020,000000,26.798,27.0424,26.7119,27.0086,3088576.271624,0
+EQNR.US,D,20211021,000000,26.798,26.856,26.3971,26.5207,1879346.0782718,0
+EQNR.US,D,20211022,000000,26.3198,26.4599,26.0821,26.3777,2402307.9902419,0
+EQNR.US,D,20211025,000000,26.7893,26.9109,26.6501,26.8463,1530888.0124795,0
+EQNR.US,D,20211026,000000,26.5497,26.8076,26.5255,26.7796,3244010.8707639,0
+EQNR.US,D,20211027,000000,25.8715,26.0531,24.4281,24.887,7645923.4383612,0
+EQNR.US,D,20211028,000000,24.916,24.9634,24.5614,24.7817,8151981.4870421,0
+EQNR.US,D,20211029,000000,24.5614,24.6194,24.1035,24.3045,5786912.5078561,0
+EQNR.US,D,20211101,000000,24.9634,25.2696,24.8203,25.0783,3083711.4037373,0
+EQNR.US,D,20211102,000000,24.6484,24.944,24.5198,24.8484,3482078.8737349,0
+EQNR.US,D,20211103,000000,24.3421,24.8484,24.3141,24.7528,2894573.6209246,0
+EQNR.US,D,20211104,000000,25.2502,25.2889,24.6823,24.7528,2801977.5887082,0
+EQNR.US,D,20211105,000000,25.3739,25.3845,24.9923,25.117,2014512.8097327,0
+EQNR.US,D,20211108,000000,25.5459,25.9575,25.5082,25.8908,1873424.3954675,0
+EQNR.US,D,20211109,000000,25.9768,25.9768,25.1352,25.6232,1901484.3323917,0
+EQNR.US,D,20211110,000000,25.402,25.4455,24.6242,24.7488,2027138.6945164,0
+EQNR.US,D,20211111,000000,24.4899,25.2966,24.4803,25.0947,4047488.3106349,0
+EQNR.US,D,20211112,000000,24.5092,24.7005,24.432,24.5856,2606287.7604225,0
+EQNR.US,D,20211115,000000,24.9604,25.3488,24.7972,25.1624,2556009.8683514,0
+EQNR.US,D,20211116,000000,25.9788,26.2038,25.9014,25.9304,4230354.5541866,0
+EQNR.US,D,20211117,000000,25.7382,26.1371,25.5797,25.7286,2372451.1574346,0
+EQNR.US,D,20211118,000000,24.9991,25.2,24.7005,25.0175,4171623.1778537,0
+EQNR.US,D,20211119,000000,24.2301,24.4513,23.6784,23.7122,3208774.7361676,0
+EQNR.US,D,20211122,000000,23.7982,24.2059,23.7403,23.9131,1979319.1133456,0
+EQNR.US,D,20211123,000000,24.173,24.8261,24.173,24.7585,2471861.1099274,0
+EQNR.US,D,20211124,000000,24.4609,24.8358,24.4513,24.6909,2136395.3466277,0
+EQNR.US,D,20211126,000000,23.4234,23.7982,23.2127,23.7499,2721413.3063462,0
+EQNR.US,D,20211129,000000,24.2783,24.4224,23.9808,24.0002,2807051.5424063,0
+EQNR.US,D,20211130,000000,24.0861,24.4465,23.6997,24.0668,3533081.3205976,0
+EQNR.US,D,20211201,000000,24.432,24.5856,23.635,23.6543,2224923.5212282,0
+EQNR.US,D,20211202,000000,24.0475,24.5324,23.8939,24.4513,2741677.0337121,0
+EQNR.US,D,20211203,000000,24.576,24.6435,23.8224,24.0098,2460159.5500422,0
+EQNR.US,D,20211206,000000,24.7585,24.7972,24.2976,24.547,6171813.609512,0
+EQNR.US,D,20211207,000000,25.2677,25.5845,25.1807,25.3063,4001107.4882648,0
+EQNR.US,D,20211208,000000,25.9304,25.9874,25.6609,25.8531,2391493.4924374,0
+EQNR.US,D,20211209,000000,25.229,25.4164,25.0608,25.287,1776654.9276511,0
+EQNR.US,D,20211210,000000,25.143,25.3634,24.9314,25.3536,2456039.9385126,0
+EQNR.US,D,20211213,000000,25.0271,25.114,24.6773,24.7296,3220493.8923835,0
+EQNR.US,D,20211214,000000,24.4899,24.8213,24.4465,24.5276,2791812.0849812,0
+EQNR.US,D,20211215,000000,24.6725,25.1624,24.288,25.1044,2116267.2145156,0
+EQNR.US,D,20211216,000000,25.3826,25.7719,25.373,25.6425,4566437.2241376,0
+EQNR.US,D,20211217,000000,25.2966,25.6657,25.085,25.4406,5003815.759196,0
+EQNR.US,D,20211220,000000,24.9025,25.3256,24.6532,25.316,4261184.3605714,0
+EQNR.US,D,20211221,000000,26.2473,26.9671,26.228,26.8135,3989340.7184483,0
+EQNR.US,D,20211222,000000,26.3719,26.8714,26.3236,26.7661,2549299.4559025,0
+EQNR.US,D,20211223,000000,26.343,26.5739,26.2859,26.3526,1735224.8846646,0
+EQNR.US,D,20211227,000000,25.9304,26.3623,25.7875,26.3526,1755494.8225001,0
+EQNR.US,D,20211228,000000,26.2666,26.4105,26.0067,26.1226,1226823.4187718,0
+EQNR.US,D,20211229,000000,25.8918,26.142,25.8057,25.9014,1300953.6545839,0
+EQNR.US,D,20211230,000000,25.8241,25.9401,25.5652,25.6232,1092448.5221904,0
+EQNR.US,D,20211231,000000,25.5459,25.5941,25.2242,25.287,2445738.8395318,0
+EQNR.US,D,20220103,000000,25.3343,25.7189,25.2193,25.6609,3010379.2132742,0
+EQNR.US,D,20220104,000000,25.8241,26.199,25.8107,25.911,2784672.1150486,0
+EQNR.US,D,20220105,000000,26.6125,26.881,26.1699,26.343,3476279.330167,0
+EQNR.US,D,20220106,000000,26.8907,27.0347,26.4251,26.7467,2758497.0556612,0
+EQNR.US,D,20220107,000000,26.257,26.7564,26.0454,26.7178,2307031.1052964,0
+EQNR.US,D,20220110,000000,26.4589,26.6308,26.1275,26.2859,2491542.0882252,0
+EQNR.US,D,20220111,000000,26.257,26.7564,26.055,26.7564,3422633.2933931,0
+EQNR.US,D,20220112,000000,27.0444,27.1787,26.8135,27.1023,2413356.4157363,0
+EQNR.US,D,20220113,000000,26.9767,27.4761,26.742,27.1787,3946126.2005177,0
+EQNR.US,D,20220114,000000,27.822,28.5379,27.6443,28.1293,4978141.6776931,0
+EQNR.US,D,20220118,000000,28.1197,28.1679,27.424,27.88,2498981.1957789,0
+EQNR.US,D,20220119,000000,27.8028,27.9853,27.3612,27.5245,3202372.7770443,0
+EQNR.US,D,20220120,000000,27.4761,28.1486,27.3661,27.5149,2524120.1418144,0
+EQNR.US,D,20220121,000000,27.0251,27.2029,26.4676,26.8135,7231582.6404423,0
+EQNR.US,D,20220124,000000,26.4676,27.0926,25.9546,27.0734,4029661.1575254,0
+EQNR.US,D,20220125,000000,26.7941,27.9041,26.5207,27.822,3764104.5808374,0
+EQNR.US,D,20220126,000000,28.0046,28.0336,26.9391,27.3225,4456566.7706098,0
+EQNR.US,D,20220127,000000,27.4761,27.6684,26.4966,26.9767,5702786.5211541,0
+EQNR.US,D,20220128,000000,26.6888,26.8714,26.1507,26.3815,11251955.005539,0
+EQNR.US,D,20220131,000000,26.5448,26.6076,26.2666,26.4589,5022505.1325076,0
+EQNR.US,D,20220201,000000,26.1845,27.3323,26.113,27.083,5789057.1900394,0
+EQNR.US,D,20220202,000000,27.1593,27.4568,26.9003,27.3903,3497167.209732,0
+EQNR.US,D,20220203,000000,27.1497,27.6346,27.0251,27.5439,4223590.3176675,0
+EQNR.US,D,20220204,000000,27.9466,28.4558,27.9119,28.1389,4836693.0561887,0
+EQNR.US,D,20220207,000000,28.2925,28.8018,28.1679,28.5805,4260948.362725,0
+EQNR.US,D,20220208,000000,28.1968,28.2732,27.5486,27.88,3149937.7818507,0
+EQNR.US,D,20220209,000000,28.11,28.7061,28.0626,28.4171,4335398.4377236,0
+EQNR.US,D,20220210,000000,28.821,29.6132,28.8114,29.1378,5647290.7995049,0
+EQNR.US,D,20220211,000000,29.7949,31.075,29.6403,30.8479,8939713.3162122,0
+EQNR.US,D,20220214,000000,30.3069,30.3649,29.2829,29.8142,6148423.9457592,0
+EQNR.US,D,20220215,000000,28.0751,28.5486,27.6114,28.5293,7804107.2053962,0
+EQNR.US,D,20220216,000000,28.5872,29.0703,28.2539,28.4519,4114764.2581179,0
+EQNR.US,D,20220217,000000,28.993,29.3698,28.7852,29.0219,4384100.940662,0
+EQNR.US,D,20220218,000000,28.8481,29.2587,28.5679,29.0026,3728586.9049507,0
+EQNR.US,D,20220222,000000,29.8721,29.9881,28.8626,29.2538,4865043.8501076,0
+EQNR.US,D,20220223,000000,29.8335,30.389,29.7176,30.1814,4064273.1399226,0
+EQNR.US,D,20220224,000000,31.1571,31.244,29.761,30.0653,8167643.2564028,0
+EQNR.US,D,20220225,000000,29.4663,30.2103,29.2925,30.2103,3564331.3687616,0
+EQNR.US,D,20220228,000000,30.5387,30.6934,30.1136,30.3939,5834538.5293896,0
+EQNR.US,D,20220301,000000,32.326,33.0216,32.1183,32.5289,5798204.1767448,0
+EQNR.US,D,20220302,000000,33.041,33.2632,32.413,32.7221,5214444.8722074,0
+EQNR.US,D,20220303,000000,31.4179,32.0942,31.2634,31.4082,4163282.5171235,0
+EQNR.US,D,20220304,000000,32.0555,32.5193,31.7947,32.5,3483517.6325355,0
+EQNR.US,D,20220307,000000,32.2778,32.8961,31.814,32.442,3996919.561569,0
+EQNR.US,D,20220308,000000,33.4082,34.1714,31.7925,32.6256,9004814.564242,0
+EQNR.US,D,20220309,000000,32.3163,32.8815,31.7367,32.0942,8069417.4334552,0
+EQNR.US,D,20220310,000000,31.7657,32.1376,31.4372,31.9976,5186080.6222707,0
+EQNR.US,D,20220311,000000,30.8093,31.6981,30.7609,31.1957,4442693.6165062,0
+EQNR.US,D,20220314,000000,30.8383,31.0662,30.3552,30.9735,5616063.523063,0
+EQNR.US,D,20220315,000000,30.6063,31.7995,30.1814,31.0992,6950935.6576007,0
+EQNR.US,D,20220316,000000,31.6787,31.843,30.7416,31.1763,4766842.8690386,0
+EQNR.US,D,20220317,000000,32.2778,33.0893,32.1908,32.9927,4304493.0706249,0
+EQNR.US,D,20220318,000000,33.1762,33.3694,32.9203,33.2149,2797126.176839,0
+EQNR.US,D,20220321,000000,34.3936,35.2293,34.3404,35.1761,4739496.1010451,0
+EQNR.US,D,20220322,000000,35.2244,35.2726,34.6157,34.8669,3350484.1973971,0
+EQNR.US,D,20220323,000000,35.292,35.8089,35.0118,35.6398,4739457.803149,0
+EQNR.US,D,20220324,000000,35.7653,35.9394,35.2293,35.5432,2783702.2467062,0
+EQNR.US,D,20220325,000000,35.7461,36.5238,35.6978,36.4321,4235513.3843032,0
+EQNR.US,D,20220328,000000,35.7848,35.8427,35.3114,35.4466,2986918.1291206,0
+EQNR.US,D,20220329,000000,33.6979,34.8862,33.3598,34.8572,5357774.2309353,0
+EQNR.US,D,20220330,000000,36.1229,37.0456,36.0842,36.9151,3572122.4029283,0
+EQNR.US,D,20220331,000000,36.5867,37.1662,36.1421,36.2388,5688816.0696927,0
+EQNR.US,D,20220401,000000,36.0553,36.5577,35.949,36.3837,2786274.4162165,0
+EQNR.US,D,20220404,000000,37.1469,37.1856,36.1132,36.403,2516854.9274106,0
+EQNR.US,D,20220405,000000,36.7798,36.8861,35.5964,35.7364,2646945.6350168,0
+EQNR.US,D,20220406,000000,36.5286,36.9345,36.0358,36.1421,3338761.9359464,0
+EQNR.US,D,20220407,000000,36.2001,36.4321,35.4901,36.3547,2752340.4100887,0
+EQNR.US,D,20220408,000000,36.8378,37.8232,36.8378,37.6783,2776099.5967852,0
+EQNR.US,D,20220411,000000,36.6639,36.7894,35.891,36.1325,3022104.5799596,0
+EQNR.US,D,20220412,000000,36.7798,37.0116,36.4224,36.4417,1786184.8933179,0
+EQNR.US,D,20220413,000000,37.3884,37.5624,36.8572,37.1856,1668412.6522482,0
+EQNR.US,D,20220414,000000,37.234,37.234,36.5189,37.0116,3189865.9262621,0
+EQNR.US,D,20220418,000000,37.1469,37.543,36.6446,37.5237,3222509.1897825,0
+EQNR.US,D,20220419,000000,37.0987,37.5334,36.7411,36.8861,3104299.1106029,0
+EQNR.US,D,20220420,000000,37.1856,37.2725,36.7315,37.1662,2101443.8585567,0
+EQNR.US,D,20220421,000000,36.9441,36.9635,35.5239,35.6205,3789522.9980067,0
+EQNR.US,D,20220422,000000,35.4273,35.6494,34.6554,34.693,3201850.062516,0
+EQNR.US,D,20220425,000000,33.3308,33.6109,32.5579,33.3792,4531879.0658105,0
+EQNR.US,D,20220426,000000,32.8864,34.9925,32.7994,34.9635,12346570.981634,0
+EQNR.US,D,20220427,000000,33.5047,34.551,33.1762,34.1906,6968435.7259757,0
+EQNR.US,D,20220428,000000,33.4467,33.7656,32.8381,33.6979,6023779.8200296,0
+EQNR.US,D,20220429,000000,33.6497,33.9201,32.7608,32.9251,3801052.7348985,0
+EQNR.US,D,20220502,000000,32.2488,32.7511,32.0169,32.6931,4738051.1317749,0
+EQNR.US,D,20220503,000000,33.0796,33.8235,33.0314,33.5241,4129671.4554171,0
+EQNR.US,D,20220504,000000,35.1374,35.3886,34.0072,34.7606,5416821.3061418,0
+EQNR.US,D,20220505,000000,34.8379,34.8766,33.0458,33.64,4343726.6775145,0
+EQNR.US,D,20220506,000000,34.6253,34.7027,34.0602,34.4998,4231536.6135753,0
+EQNR.US,D,20220509,000000,32.8961,33.1278,31.2392,31.3697,5692892.207935,0
+EQNR.US,D,20220510,000000,31.6401,32.4468,31.4179,31.9976,5752046.9312819,0
+EQNR.US,D,20220511,000000,32.8188,33.3357,32.2826,32.4034,3623609.266423,0
+EQNR.US,D,20220512,000000,33.0566,33.2079,32.1985,32.9104,3762444.2789959,0
+EQNR.US,D,20220513,000000,32.9981,33.3785,32.8714,33.0469,3045192.4037533,0
+EQNR.US,D,20220516,000000,32.8032,33.2224,32.535,32.8617,3191631.324009,0
+EQNR.US,D,20220517,000000,33.3005,33.5248,33.0566,33.4857,5680635.5902896,0
+EQNR.US,D,20220518,000000,34.2366,34.3244,32.9299,33.1347,5171283.5821694,0
+EQNR.US,D,20220519,000000,33.0762,33.9246,32.9396,33.4663,4066054.0958966,0
+EQNR.US,D,20220520,000000,33.5833,33.9147,32.5886,33.1347,2773536.4953391,0
+EQNR.US,D,20220523,000000,34.0513,34.4706,33.7588,34.3341,3837002.0314494,0
+EQNR.US,D,20220524,000000,34.4023,34.8216,34.1586,34.7046,3868218.5972677,0
+EQNR.US,D,20220525,000000,35.6213,36.1088,35.4799,36.0406,3242963.2951664,0
+EQNR.US,D,20220526,000000,36.1966,36.6646,36.0796,36.4501,2414800.3152466,0
+EQNR.US,D,20220527,000000,36.1673,36.8451,36.0991,36.7231,3113802.1903149,0
+EQNR.US,D,20220531,000000,37.4837,37.7373,36.6549,36.7231,3183898.9683496,0
+EQNR.US,D,20220601,000000,36.5086,36.8695,35.787,36.0015,4592951.5778862,0
+EQNR.US,D,20220602,000000,35.6213,36.0991,35.3385,35.8357,2464400.1977159,0
+EQNR.US,D,20220603,000000,35.787,36.2648,35.787,36.1869,2295376.4407645,0
+EQNR.US,D,20220606,000000,36.5086,36.65,36.1001,36.1478,1496863.0453038,0
+EQNR.US,D,20220607,000000,36.0308,36.9377,36.0015,36.9377,2109375.3432375,0
+EQNR.US,D,20220608,000000,36.9669,36.9865,36.4501,36.8109,2881898.1787738,0
+EQNR.US,D,20220609,000000,36.5671,36.6353,35.9626,35.9626,1793624.4973381,0
+EQNR.US,D,20220610,000000,35.3189,35.5238,34.7875,34.9972,2489580.6036653,0
+EQNR.US,D,20220613,000000,33.8173,33.8758,32.6666,33.1737,3187305.7170898,0
+EQNR.US,D,20220614,000000,33.4564,34.9874,33.437,33.9635,4696253.3882675,0
+EQNR.US,D,20220615,000000,34.7631,35.2654,34.1781,34.9679,5414112.3662356,0
+EQNR.US,D,20220616,000000,34.4316,34.6559,33.5393,33.5637,4450767.5042658,0
+EQNR.US,D,20220617,000000,34.5974,34.7144,32.7382,33.1932,13742253.207686,0
+EQNR.US,D,20220621,000000,34.7631,35.0802,33.8661,34.0318,4231800.3185393,0
+EQNR.US,D,20220622,000000,32.6861,32.8811,32.1157,32.1791,3805341.4192119,0
+EQNR.US,D,20220623,000000,32.7252,32.7739,31.1064,31.5062,3405411.4732733,0
+EQNR.US,D,20220624,000000,31.9353,32.0815,31.5062,31.7305,4023894.2983487,0
+EQNR.US,D,20220627,000000,32.8422,33.4663,32.6666,33.3102,3259193.0379601,0
+EQNR.US,D,20220628,000000,34.2659,34.5584,33.9343,34.4999,2948565.6468185,0
+EQNR.US,D,20220629,000000,35.2897,35.397,33.944,34.0123,2607518.5121858,0
+EQNR.US,D,20220630,000000,34.0025,34.139,33.1788,33.8953,3208322.546915,0
+EQNR.US,D,20220701,000000,33.0762,33.2322,31.9012,32.9884,2331766.7113973,0
+EQNR.US,D,20220705,000000,32.8811,32.9007,31.7841,32.7056,4534420.5169769,0
+EQNR.US,D,20220706,000000,31.7695,32.14,31.1455,32.0718,3443249.7659473,0
+EQNR.US,D,20220707,000000,33.0762,33.554,32.9836,33.3102,2350413.584468,0
+EQNR.US,D,20220708,000000,32.6374,32.8617,32.0621,32.6666,3584503.7007636,0
+EQNR.US,D,20220711,000000,32.5496,32.8324,32.2278,32.5886,1843896.0897486,0
+EQNR.US,D,20220712,000000,32.1108,32.2961,31.7402,32.1303,2525201.7407776,0
+EQNR.US,D,20220713,000000,31.9645,33.1054,31.9158,32.7544,2101896.2888842,0
+EQNR.US,D,20220714,000000,30.7846,30.9212,30.2678,30.8627,3213550.6038316,0
+EQNR.US,D,20220715,000000,31.4477,31.5891,31.0674,31.555,2048620.9736984,0
+EQNR.US,D,20220718,000000,33.0469,33.3102,32.9007,33.0469,2141776.3746773,0
+EQNR.US,D,20220719,000000,33.4272,33.9147,32.8275,33.6125,4924924.9879998,0
+EQNR.US,D,20220720,000000,34.1878,34.4414,33.7588,34.2268,2957039.4471915,0
+EQNR.US,D,20220721,000000,32.6861,33.4078,32.2181,33.3979,3310256.3251411,0
+EQNR.US,D,20220722,000000,33.359,33.8465,33.242,33.3493,1652714.1088276,0
+EQNR.US,D,20220725,000000,33.6807,34.6657,33.5345,34.6559,2920070.7881513,0
+EQNR.US,D,20220726,000000,35.592,35.7334,34.9972,35.3677,2473330.3506445,0
+EQNR.US,D,20220727,000000,35.475,36.2551,34.8509,36.0015,2747809.4918345,0
+EQNR.US,D,20220728,000000,36.0503,36.3672,35.2604,36.2454,3083907.5086406,0
+EQNR.US,D,20220729,000000,36.6646,37.5033,36.6646,37.4545,2557838.6398304,0
+EQNR.US,D,20220801,000000,36.5964,36.8999,36.3039,36.8207,2551110.2597931,0
+EQNR.US,D,20220802,000000,36.7914,37.1978,36.4404,36.8596,2525925.7517982,0
+EQNR.US,D,20220803,000000,36.7426,36.8596,36.1478,36.1673,3309284.1403712,0
+EQNR.US,D,20220804,000000,35.5042,35.6115,34.768,34.8606,2075184.7944733,0
+EQNR.US,D,20220805,000000,34.3731,35.6798,34.3341,35.5042,1955027.6793684,0
+EQNR.US,D,20220808,000000,35.5823,35.7675,35.2702,35.5628,2247578.3817558,0
+EQNR.US,D,20220809,000000,36.1869,36.6744,36.06,36.2454,1604127.4315826,0
+EQNR.US,D,20220810,000000,36.4696,36.611,35.943,36.4989,1741289.5760699,0
+EQNR.US,D,20220811,000000,37.4526,38.0909,37.3543,37.7083,2067622.9090567,0
+EQNR.US,D,20220812,000000,37.079,37.3936,36.7643,37.3248,2151159.7460986,0
+EQNR.US,D,20220815,000000,35.5746,36.6955,35.2796,36.5087,2520504.0513308,0
+EQNR.US,D,20220816,000000,36.7643,37.4133,36.5284,36.6464,2443560.5416309,0
+EQNR.US,D,20220817,000000,36.548,37.315,36.4413,37.0692,1723113.1650406,0
+EQNR.US,D,20220818,000000,37.4625,37.7279,37.2257,37.3936,1621849.7052052,0
+EQNR.US,D,20220819,000000,37.6591,38.0967,37.2756,37.7968,2925121.5899737,0
+EQNR.US,D,20220822,000000,38.9177,39.2078,38.4064,39.134,4064008.7961069,0
+EQNR.US,D,20220823,000000,39.3307,40.5696,39.3012,40.2353,4243291.7706288,0
+EQNR.US,D,20220824,000000,40.7564,41.3955,40.4123,41.2382,3301948.0962324,0
+EQNR.US,D,20220825,000000,41.1989,41.2185,40.6188,41.1006,3275885.9943559,0
+EQNR.US,D,20220826,000000,41.2382,41.8183,40.8056,40.8547,2525655.2472258,0
+EQNR.US,D,20220829,000000,40.1075,40.9039,40.0288,40.2943,3012352.2361943,0
+EQNR.US,D,20220830,000000,39.429,39.4388,38.2891,38.7112,4414822.0173505,0
+EQNR.US,D,20220831,000000,37.3641,38.5047,37.2265,38.1409,4040175.9975674,0
+EQNR.US,D,20220901,000000,37.5116,37.8459,36.8528,37.0692,5416650.8000315,0
+EQNR.US,D,20220902,000000,37.4133,38.431,37.1282,38.2392,7144659.8894627,0
+EQNR.US,D,20220906,000000,37.4723,37.61,36.5234,37.0495,4990298.570871,0
+EQNR.US,D,20220907,000000,34.8371,35.1223,34.3455,34.8961,6959762.9758806,0
+EQNR.US,D,20220908,000000,34.6012,35.1911,34.5225,34.9453,6472196.4365684,0
+EQNR.US,D,20220909,000000,35.5943,35.7811,34.9945,35.3878,3668122.3565279,0
+EQNR.US,D,20220912,000000,35.4763,36.1701,35.3386,35.8696,3940991.322413,0
+EQNR.US,D,20220913,000000,35.3976,36.0564,35.019,35.142,3751220.8588351,0
+EQNR.US,D,20220914,000000,35.8794,36.5579,35.7712,36.0564,3268879.757728,0
+EQNR.US,D,20220915,000000,35.4763,35.5648,34.8765,35.0338,3016625.7456022,0
+EQNR.US,D,20220916,000000,34.5127,34.5618,34.0161,34.493,3401125.6522612,0
+EQNR.US,D,20220919,000000,33.0181,34.2374,32.9296,34.1685,3302753.5744454,0
+EQNR.US,D,20220920,000000,33.6671,34.2275,33.2787,34.0309,5047117.3294614,0
+EQNR.US,D,20220921,000000,34.6798,34.7781,33.5392,33.5392,2881757.9788049,0
+EQNR.US,D,20220922,000000,34.0702,34.2374,33.5687,33.7162,2149231.4800735,0
+EQNR.US,D,20220923,000000,32.143,32.1922,31.1548,31.612,5586625.0092963,0
+EQNR.US,D,20220926,000000,31.435,31.7939,31.0368,31.1401,3684860.4378782,0
+EQNR.US,D,20220927,000000,31.9365,32.7625,31.73,32.4576,6799438.2328846,0
+EQNR.US,D,20220928,000000,31.8873,33.1361,31.8578,33.0181,5157349.8705599,0
+EQNR.US,D,20220929,000000,32.3101,32.6297,31.7988,32.4871,4715716.9467653,0
+EQNR.US,D,20220930,000000,32.2217,32.9542,32.1037,32.556,4560796.6371327,0
+EQNR.US,D,20221003,000000,33.7457,34.1784,33.6474,33.9915,4780563.0280011,0
+EQNR.US,D,20221004,000000,34.4045,35.3484,34.2177,34.8863,5402337.2894637,0
+EQNR.US,D,20221005,000000,34.2668,35.0633,34.1243,34.7683,4292981.2334198,0
+EQNR.US,D,20221006,000000,34.5815,34.9453,34.493,34.7192,2843057.3949172,0
+EQNR.US,D,20221007,000000,34.8863,35.4664,34.4979,34.6503,4007780.924943,0
+EQNR.US,D,20221010,000000,34.8076,34.9551,34.1931,34.5422,3752935.5510916,0
+EQNR.US,D,20221011,000000,34.0014,34.5766,33.6966,34.0407,2508578.4988995,0
+EQNR.US,D,20221012,000000,33.7064,34.0505,33.259,33.8342,2431236.3181649,0
+EQNR.US,D,20221013,000000,33.8047,35.1223,33.8047,34.9256,3274801.8532258,0
+EQNR.US,D,20221014,000000,34.5323,34.5323,33.1607,33.1951,4114467.1244649,0
+EQNR.US,D,20221017,000000,33.7457,34.198,33.6376,33.9424,3137065.0788037,0
+EQNR.US,D,20221018,000000,33.5294,33.8047,32.9001,33.4606,3514327.8857612,0
+EQNR.US,D,20221019,000000,33.0378,33.6523,32.9984,33.5786,3532612.8514069,0
+EQNR.US,D,20221020,000000,34.0505,34.3062,33.6474,33.8047,2590728.1234634,0
+EQNR.US,D,20221021,000000,33.5982,34.0309,33.4606,33.8539,2331243.1137437,0
+EQNR.US,D,20221024,000000,33.5294,33.785,33.286,33.4016,2782627.2056017,0
+EQNR.US,D,20221025,000000,33.6769,34.0407,33.4409,33.5786,2574514.8233731,0
+EQNR.US,D,20221026,000000,34.1882,35.0584,34.1882,34.7585,3593418.3203444,0
+EQNR.US,D,20221027,000000,35.6434,36.1842,35.2354,35.2698,3971011.6581342,0
+EQNR.US,D,20221028,000000,36.2334,36.5185,35.4369,36.1941,4100762.8076466,0
+EQNR.US,D,20221031,000000,35.4763,36.1252,35.3583,35.6729,3019815.1138799,0
+EQNR.US,D,20221101,000000,36.5874,36.7693,36.2039,36.5775,2895137.8668986,0
+EQNR.US,D,20221102,000000,36.843,37.1773,36.2924,36.3317,2471749.2280319,0
+EQNR.US,D,20221103,000000,36.0466,36.7348,35.9384,36.5775,1918151.7815772,0
+EQNR.US,D,20221104,000000,37.7476,38.0131,37.02,37.3445,2896984.771488,0
+EQNR.US,D,20221107,000000,37.5313,37.8312,37.3986,37.551,1404876.0456157,0
+EQNR.US,D,20221108,000000,36.8135,37.0151,36.2924,36.5972,3425414.0748404,0
+EQNR.US,D,20221109,000000,36.1154,36.1154,34.375,34.493,3986631.0197442,0
+EQNR.US,D,20221110,000000,35.05,35.32,34.4,34.96,2321470,0
+EQNR.US,D,20221111,000000,35.38,35.52,34.75,35.22,4145958,0
+EQNR.US,D,20221114,000000,35.18,35.605,34.61,34.67,4800437,0
+EQNR.US,D,20221115,000000,35.86,36.195,35.33,36.09,3877884,0
+EQNR.US,D,20221116,000000,35.8,35.89,34.84,35,2371930,0
+EQNR.US,D,20221117,000000,34.48,34.93,34.15,34.9,2576763,0
+EQNR.US,D,20221118,000000,33.62,34.135,33.35,33.9,2789095,0
+EQNR.US,D,20221121,000000,33.52,33.915,32.83,33.75,3766702,0
+EQNR.US,D,20221122,000000,34.85,35.53,34.7,35.49,2844404,0
+EQNR.US,D,20221123,000000,35.76,36.2,35.595,35.98,3445133,0
+EQNR.US,D,20221125,000000,36.82,37.14,36.56,36.81,2226024,0
+EQNR.US,D,20221128,000000,36.08,36.715,35.885,36.21,1875232,0
+EQNR.US,D,20221129,000000,37.31,37.96,37.28,37.64,2494551,0
+EQNR.US,D,20221130,000000,38.36,38.72,37.985,38.48,3372734,0
+EQNR.US,D,20221201,000000,38.74,38.83,38.06,38.11,2667423,0
+EQNR.US,D,20221202,000000,37.35,37.65,36.775,36.87,2300619,0
+EQNR.US,D,20221205,000000,37.8,38,36.295,36.43,2872413,0
+EQNR.US,D,20221206,000000,36.68,36.8399,35.83,35.96,2803634,0
+EQNR.US,D,20221207,000000,35.86,36.31,35.61,35.99,3128184,0
+EQNR.US,D,20221208,000000,36.86,37,35.89,36.01,2057459,0
+EQNR.US,D,20221209,000000,35.87,36.1,35.575,35.63,1858588,0
+EQNR.US,D,20221212,000000,35.9,36.275,35.81,36.19,1813095,0
+EQNR.US,D,20221213,000000,37.59,37.97,37.315,37.87,3598844,0
+EQNR.US,D,20221214,000000,37.83,37.88,36.945,37.09,3149887,0
+EQNR.US,D,20221215,000000,37.18,37.39,36.625,36.97,1724646,0
+EQNR.US,D,20221216,000000,36.13,36.39,35.725,36.09,2645316,0
+EQNR.US,D,20221219,000000,36.69,36.77,36.065,36.27,1928379,0
+EQNR.US,D,20221220,000000,36.32,36.745,36.23,36.46,1750303,0
+EQNR.US,D,20221221,000000,37.19,37.26,36.73,37.14,2243508,0
+EQNR.US,D,20221222,000000,37.5,37.58,36.26,36.71,2577481,0
+EQNR.US,D,20221223,000000,36.7,37.045,36.605,37.02,1846887,0
+EQNR.US,D,20221227,000000,37.16,37.34,36.89,37.13,1790168,0
+EQNR.US,D,20221228,000000,37.26,37.29,36.085,36.28,2106042,0
+EQNR.US,D,20221229,000000,36.24,36.49,36.07,36.18,2054013,0
+EQNR.US,D,20221230,000000,35.86,36.055,35.425,35.81,1916248,0
+EQNR.US,D,20230103,000000,33.98,34.05,32.305,32.6,7182832,0
+EQNR.US,D,20230104,000000,31.61,31.9,31.32,31.86,5217458,0
+EQNR.US,D,20230105,000000,31.27,32.3,31.27,32.29,8308802,0
+EQNR.US,D,20230106,000000,31.85,32.485,31.61,31.86,5497934,0
+EQNR.US,D,20230109,000000,31.52,31.92,31.09,31.3,5116884,0
+EQNR.US,D,20230110,000000,31.21,31.25,30.735,31.16,2673015,0
+EQNR.US,D,20230111,000000,30.77,30.87,30.32,30.84,5119614,0
+EQNR.US,D,20230112,000000,31.17,31.75,30.94,31.45,3751133,0
+EQNR.US,D,20230113,000000,31.16,31.585,31.05,31.42,5133662,0
+EQNR.US,D,20230117,000000,31.25,31.5427,30.96,31.15,3527856,0
+EQNR.US,D,20230118,000000,31.56,31.75,30.8,30.81,3708754,0
+EQNR.US,D,20230119,000000,30.67,31.075,30.505,31.04,2783837,0
+EQNR.US,D,20230120,000000,30.99,31.475,30.7,31.31,2982264,0
+EQNR.US,D,20230123,000000,31.23,31.59,31,31.08,3259424,0
+EQNR.US,D,20230124,000000,30.49,31,30.26,30.58,2818227,0
+EQNR.US,D,20230125,000000,29.87,30.12,29.55,30.08,2858392,0
+EQNR.US,D,20230126,000000,29.93,30.44,29.72,30.42,4673543,0
+EQNR.US,D,20230127,000000,30.55,30.84,30.36,30.38,3035075,0
+EQNR.US,D,20230130,000000,30.24,30.485,30.05,30.06,2565704,0
+EQNR.US,D,20230131,000000,29.89,30.445,29.74,30.43,2542034,0
+EQNR.US,D,20230201,000000,30.6,30.62,29.88,30.37,3303685,0
+EQNR.US,D,20230202,000000,29.94,29.955,29.07,29.22,3808511,0
+EQNR.US,D,20230203,000000,29.2,29.75,29.05,29.11,2756730,0
+EQNR.US,D,20230206,000000,28.88,29.01,28.46,28.89,3176438,0
+EQNR.US,D,20230207,000000,28.66,29.33,28.66,29.28,3635761,0
+EQNR.US,D,20230208,000000,31.39,31.68,30.59,31.36,6118797,0
+EQNR.US,D,20230209,000000,31.68,31.96,31.415,31.69,5459653,0
+EQNR.US,D,20230210,000000,32.57,33.03,32.42,33.03,5048399,0
+EQNR.US,D,20230213,000000,32.62,32.78,32.4,32.75,4740616,0
+EQNR.US,D,20230214,000000,32.08,32.695,32.05,32.5,3036931,0
+EQNR.US,D,20230215,000000,31.99,32.04,31.515,31.98,2526853,0
+EQNR.US,D,20230216,000000,31.6,31.98,31.6,31.65,2559518,0
+EQNR.US,D,20230217,000000,30.96,31.1453,30.595,30.65,3093655,0
+EQNR.US,D,20230221,000000,30.68,30.92,30.61,30.66,2224969,0
+EQNR.US,D,20230222,000000,30.62,30.82,30.425,30.61,2698682,0
+EQNR.US,D,20230223,000000,31.14,31.385,30.82,31.19,2848397,0
+EQNR.US,D,20230224,000000,31.11,31.525,30.94,31.42,2788794,0
+EQNR.US,D,20230227,000000,31.18,31.26,30.96,31.11,2468936,0
+EQNR.US,D,20230228,000000,31.21,31.23,30.47,30.51,2327421,0
+EQNR.US,D,20230301,000000,30.49,30.89,30.39,30.86,2979393,0
+EQNR.US,D,20230302,000000,30.91,31.155,30.78,31.11,1962140,0
+EQNR.US,D,20230303,000000,30.26,31.265,30.24,31.22,3245155,0
+EQNR.US,D,20230306,000000,30.95,31.13,30.76,30.99,2024551,0
+EQNR.US,D,20230307,000000,30.61,30.67,29.95,30.1,1940720,0
+EQNR.US,D,20230308,000000,30.04,30.32,29.67,29.83,3142330,0
+EQNR.US,D,20230309,000000,29.54,30.23,29.35,29.51,6044245,0
+EQNR.US,D,20230310,000000,29.89,30.22,29.68,29.79,5716930,0
+EQNR.US,D,20230313,000000,28.77,29.565,28.54,29,5091311,0
+EQNR.US,D,20230314,000000,28.94,29.46,28.3,28.64,5190103,0
+EQNR.US,D,20230315,000000,27,27.52,26.595,27.34,6154566,0
+EQNR.US,D,20230316,000000,26.54,27.17,26.28,27.11,6116526,0
+EQNR.US,D,20230317,000000,27.32,27.4,26.84,27.08,4761474,0
+EQNR.US,D,20230320,000000,27.24,27.485,27.015,27.34,4154831,0
+EQNR.US,D,20230321,000000,28.4,28.42,27.64,27.92,5830792,0
+EQNR.US,D,20230322,000000,27.77,28.11,27.51,27.51,3657899,0
+EQNR.US,D,20230323,000000,28.19,28.285,27.225,27.45,4338749,0
+EQNR.US,D,20230324,000000,26.85,27.2,26.575,27.06,3468555,0
+EQNR.US,D,20230327,000000,27.22,27.595,27.045,27.56,2003813,0
+EQNR.US,D,20230328,000000,27.86,28.475,27.8,28.38,4154919,0
+EQNR.US,D,20230329,000000,28.28,28.365,27.955,28.1,2239365,0
+EQNR.US,D,20230330,000000,28.64,28.66,28.28,28.44,1889674,0
+EQNR.US,D,20230331,000000,28.52,28.71,28.33,28.43,2307523,0
+EQNR.US,D,20230403,000000,30.13,30.48,29.99,30.42,5580267,0
+EQNR.US,D,20230404,000000,29.97,29.97,29.085,29.35,5499094,0
+EQNR.US,D,20230405,000000,29.25,29.5,29.13,29.3,2339178,0
+EQNR.US,D,20230406,000000,29.5,29.575,28.6,28.72,3408610,0
+EQNR.US,D,20230410,000000,28.8,28.985,28.54,28.84,2926076,0
+EQNR.US,D,20230411,000000,28.865,29.1086,28.71,29,4509993,0
+EQNR.US,D,20230412,000000,29.73,29.75,29.25,29.38,3020501,0
+EQNR.US,D,20230413,000000,29.59,29.74,29.45,29.52,2351100,0
+EQNR.US,D,20230414,000000,29.81,29.875,29.32,29.54,2893828,0
+EQNR.US,D,20230417,000000,29.6,29.64,29.175,29.32,2151096,0
+EQNR.US,D,20230418,000000,28.96,29.2,28.83,29.06,1892087,0
+EQNR.US,D,20230419,000000,28.51,28.65,28.32,28.51,2233776,0
+EQNR.US,D,20230420,000000,28.24,28.6,28.24,28.58,2121440,0
+EQNR.US,D,20230421,000000,28.52,28.575,28.285,28.44,1650678,0
+EQNR.US,D,20230424,000000,28.58,28.935,28.57,28.92,1556814,0
+EQNR.US,D,20230425,000000,28.7,28.72,28.19,28.3,2785860,0
+EQNR.US,D,20230426,000000,28.64,28.76,28.08,28.16,2784984,0
+EQNR.US,D,20230427,000000,27.8,28.1275,27.7,28.01,3255455,0
+EQNR.US,D,20230428,000000,27.97,28.83,27.92,28.74,1668569,0
+EQNR.US,D,20230501,000000,28.52,28.92,28.4,28.65,2199299,0
+EQNR.US,D,20230502,000000,28.15,28.15,27.25,27.55,4482026,0
+EQNR.US,D,20230503,000000,27.15,27.31,26.93,26.99,4205535,0
+EQNR.US,D,20230504,000000,27.93,28.14,27.435,27.73,4351409,0
+EQNR.US,D,20230505,000000,29.28,29.66,29.18,29.54,3259249,0
+EQNR.US,D,20230508,000000,30.21,30.27,29.62,29.63,2908569,0
+EQNR.US,D,20230509,000000,29.06,29.6,29,29.44,2839353,0
+EQNR.US,D,20230510,000000,29.69,29.74,28.98,29.19,2545632,0
+EQNR.US,D,20230511,000000,27.96,28.02,27.59,27.75,2555965,0
+EQNR.US,D,20230512,000000,28.22,28.34,27.75,27.89,3766577,0
+EQNR.US,D,20230515,000000,28.2,28.445,28.1,28.32,2935621,0
+EQNR.US,D,20230516,000000,27.96,28.2,27.54,27.54,3098456,0
+EQNR.US,D,20230517,000000,27.72,28.065,27.44,27.93,1627664,0
+EQNR.US,D,20230518,000000,27.78,27.825,27.155,27.55,3193207,0
+EQNR.US,D,20230519,000000,27.77,27.83,27.47,27.62,2527962,0
+EQNR.US,D,20230522,000000,27.54,27.68,27.21,27.5,2337673,0
+EQNR.US,D,20230523,000000,27.6,28.07,27.499,27.91,2293754,0
+EQNR.US,D,20230524,000000,28.29,28.34,27.67,27.84,4171944,0
+EQNR.US,D,20230525,000000,27.39,27.39,26.47,26.69,4929233,0
+EQNR.US,D,20230526,000000,26.75,26.82,26.41,26.53,2419652,0
+EQNR.US,D,20230530,000000,26.06,26.06,25.66,25.98,3199024,0
+EQNR.US,D,20230531,000000,25.33,25.615,25.2301,25.33,4638934,0
+EQNR.US,D,20230601,000000,25.44,25.985,25.385,25.82,2455442,0
+EQNR.US,D,20230602,000000,26.65,26.96,26.59,26.89,2870560,0
+EQNR.US,D,20230605,000000,27.67,27.725,27.15,27.26,3209791,0
+EQNR.US,D,20230606,000000,26.49,26.995,26.45,26.94,2942345,0
+EQNR.US,D,20230607,000000,27.43,27.89,27.325,27.86,3421198,0
+EQNR.US,D,20230608,000000,28.12,28.29,27.815,28.22,3109065,0
+EQNR.US,D,20230609,000000,28.69,29.25,28.6,29.21,4657732,0
+EQNR.US,D,20230612,000000,28.88,29.145,28.78,29,4552533,0
+EQNR.US,D,20230613,000000,29.84,30.53,29.83,30.13,4844581,0
+EQNR.US,D,20230614,000000,30.41,30.54,29.49,29.74,4095613,0
+EQNR.US,D,20230615,000000,30.52,30.91,30.435,30.75,3587449,0
+EQNR.US,D,20230616,000000,30.51,30.52,30,30.13,4548862,0
+EQNR.US,D,20230620,000000,29.94,30.1775,29.63,30.13,4625518,0
+EQNR.US,D,20230621,000000,29.69,30.275,29.67,30.07,1969311,0
+EQNR.US,D,20230622,000000,29.43,29.52,29.22,29.3,2250564,0
+EQNR.US,D,20230623,000000,28.4,28.56,28.3,28.38,3957573,0
+EQNR.US,D,20230626,000000,28.8,29.2,28.76,29.01,2341043,0
+EQNR.US,D,20230627,000000,28.94,28.94,28.615,28.76,2222019,0
+EQNR.US,D,20230628,000000,28.74,29.03,28.445,28.89,2466156,0
+EQNR.US,D,20230629,000000,28.79,29.06,28.71,29.01,2414315,0
+EQNR.US,D,20230630,000000,29.3,29.32,29.12,29.21,1781102,0
+EQNR.US,D,20230703,000000,29.69,29.8,29.4,29.4,1223839,0
+EQNR.US,D,20230705,000000,29.73,29.74,29.16,29.24,1926037,0
+EQNR.US,D,20230706,000000,28.65,28.725,28.06,28.32,2096737,0
+EQNR.US,D,20230707,000000,28.39,29.02,28.325,28.95,3564475,0
+EQNR.US,D,20230710,000000,28.93,29.1408,28.775,28.91,1704491,0
+EQNR.US,D,20230711,000000,29.33,29.87,29.29,29.84,2368978,0
+EQNR.US,D,20230712,000000,30.31,30.42,30.105,30.15,2328139,0
+EQNR.US,D,20230713,000000,30.07,30.39,29.98,30.3,2504613,0
+EQNR.US,D,20230714,000000,30.08,30.08,29.185,29.23,2812341,0
+EQNR.US,D,20230717,000000,29.3,29.46,29.09,29.37,2024807,0
+EQNR.US,D,20230718,000000,29.48,29.98,29.38,29.91,3450160,0
+EQNR.US,D,20230719,000000,29.72,30.19,29.69,30.09,2530486,0
+EQNR.US,D,20230720,000000,30.6,30.73,30.3828,30.66,1918042,0
+EQNR.US,D,20230721,000000,30.9,30.915,30.575,30.87,2308851,0
+EQNR.US,D,20230724,000000,31.04,31.51,31.01,31.36,1926510,0
+EQNR.US,D,20230725,000000,31.15,31.65,31.07,31.44,2388797,0
+EQNR.US,D,20230726,000000,30.28,30.85,30.1,30.61,3009664,0
+EQNR.US,D,20230727,000000,30.61,30.62,30.03,30.07,2416136,0
+EQNR.US,D,20230728,000000,29.94,30.17,29.73,29.9,2203595,0
+EQNR.US,D,20230731,000000,30.6,30.805,30.39,30.68,2284627,0
+EQNR.US,D,20230801,000000,30.41,30.59,30.205,30.47,1825963,0
+EQNR.US,D,20230802,000000,30.23,30.28,29.735,29.83,1629979,0
+EQNR.US,D,20230803,000000,30.14,30.63,30.05,30.53,2216109,0
+EQNR.US,D,20230804,000000,31.09,31.48,30.985,31.01,3264329,0
+EQNR.US,D,20230807,000000,31.04,31.04,30.68,30.9,2213243,0
+EQNR.US,D,20230808,000000,30.13,30.875,29.895,30.86,2500631,0
+EQNR.US,D,20230809,000000,32.33,33,32.105,32.55,7932355,0
+EQNR.US,D,20230810,000000,32.38,32.43,31.625,31.71,4185482,0
+EQNR.US,D,20230811,000000,31.65,32.06,31.55,31.74,2008075,0
+EQNR.US,D,20230814,000000,30.45,30.7,30.27,30.65,2265123,0
+EQNR.US,D,20230815,000000,30.81,30.81,30.49,30.54,2931189,0
+EQNR.US,D,20230816,000000,30.21,30.5003,29.86,29.91,2627205,0
+EQNR.US,D,20230817,000000,30.56,30.855,30.44,30.45,2364691,0
+EQNR.US,D,20230818,000000,30.04,30.42,29.96,30.39,2799494,0
+EQNR.US,D,20230821,000000,30.94,31.05,30.575,30.78,3154880,0
+EQNR.US,D,20230822,000000,30.8,30.84,30.56,30.58,1619728,0
+EQNR.US,D,20230823,000000,29.79,30.2,29.52,30.08,1610247,0
+EQNR.US,D,20230824,000000,29.66,29.91,29.54,29.55,2737543,0
+EQNR.US,D,20230825,000000,30.2,30.23,29.72,30.02,2466524,0
+EQNR.US,D,20230828,000000,30.24,30.47,30.15,30.3,1586770,0
+EQNR.US,D,20230829,000000,30.42,30.91,30.3,30.84,1824280,0
+EQNR.US,D,20230830,000000,30.9,31.04,30.82,30.9,1524486,0
+EQNR.US,D,20230831,000000,30.91,30.91,30.38,30.57,2487788,0
+EQNR.US,D,20230901,000000,31.82,31.87,31.34,31.6,2745257,0
+EQNR.US,D,20230905,000000,31.97,32,31.575,31.62,1917199,0
+EQNR.US,D,20230906,000000,31.91,32.3,31.53,31.77,3207501,0
+EQNR.US,D,20230907,000000,31.7,31.96,31.525,31.94,3188094,0
+EQNR.US,D,20230908,000000,32.5,32.635,32.29,32.33,1858428,0
+EQNR.US,D,20230911,000000,32.86,32.88,32.345,32.4,2151304,0
+EQNR.US,D,20230912,000000,32.4,32.8,32.4,32.6,1970620,0
+EQNR.US,D,20230913,000000,32.69,32.75,32.3,32.49,1641516,0
+EQNR.US,D,20230914,000000,33.1,33.1975,32.975,33.08,2093942,0
+EQNR.US,D,20230915,000000,33.02,33.14,32.72,32.72,2457949,0
+EQNR.US,D,20230918,000000,32.89,32.89,32.57,32.69,2043813,0
+EQNR.US,D,20230919,000000,33.21,33.31,32.91,32.95,3252340,0
+EQNR.US,D,20230920,000000,33.02,33.38,32.9,32.9,2219701,0
+EQNR.US,D,20230921,000000,32.43,32.53,32.15,32.15,2524197,0
+EQNR.US,D,20230922,000000,32.33,32.505,32.105,32.12,1463999,0
+EQNR.US,D,20230925,000000,32.18,32.385,31.99,32.36,1383860,0
+EQNR.US,D,20230926,000000,32.04,32.23,31.98,32.05,1560788,0
+EQNR.US,D,20230927,000000,32.71,33.115,32.615,33.04,2001580,0
+EQNR.US,D,20230928,000000,32.77,33.1,32.77,32.98,2285447,0
+EQNR.US,D,20230929,000000,33.3,33.32,32.725,32.79,2087464,0
+EQNR.US,D,20231002,000000,32.87,32.91,32.065,32.26,2656442,0
+EQNR.US,D,20231003,000000,31.71,31.815,31.29,31.54,3540119,0
+EQNR.US,D,20231004,000000,31.22,31.22,30.54,30.79,2594189,0
+EQNR.US,D,20231005,000000,30.6,31.15,30.6,31.02,2993671,0
+EQNR.US,D,20231006,000000,30.93,31.655,30.75,31.51,3004211,0
+EQNR.US,D,20231009,000000,32.77,33.455,32.71,33.37,3100323,0
+EQNR.US,D,20231010,000000,33.5,33.97,33.395,33.89,2867918,0
+EQNR.US,D,20231011,000000,33.38,33.51,33.03,33.47,3798373,0
+EQNR.US,D,20231012,000000,33.86,33.88,33.465,33.67,2500240,0
+EQNR.US,D,20231013,000000,34.2,34.52,33.945,34.44,2986360,0
+EQNR.US,D,20231016,000000,34.58,34.58,34.19,34.46,2128940,0
+EQNR.US,D,20231017,000000,34.1,34.64,34.08,34.53,3402999,0
+EQNR.US,D,20231018,000000,34.59,34.73,34.3562,34.73,3558519,0
+EQNR.US,D,20231019,000000,34.33,34.615,34.08,34.49,2693612,0
+EQNR.US,D,20231020,000000,34.38,34.49,33.895,34,2030418,0
+EQNR.US,D,20231023,000000,33.69,33.8,33.31,33.51,2602208,0
+EQNR.US,D,20231024,000000,33.27,33.34,32.95,33.03,2926640,0
+EQNR.US,D,20231025,000000,33.15,33.42,33.06,33.36,2747514,0
+EQNR.US,D,20231026,000000,32.57,33.0295,32.48,32.96,3347497,0
+EQNR.US,D,20231027,000000,33.62,33.87,33.15,33.59,3774674,0
+EQNR.US,D,20231030,000000,34.13,34.21,33.42,33.73,2344713,0
+EQNR.US,D,20231031,000000,33.42,33.71,33.12,33.37,2208358,0
+EQNR.US,D,20231101,000000,33.29,33.56,33.015,33.22,3228911,0
+EQNR.US,D,20231102,000000,33.26,33.815,33.13,33.76,1948801,0
+EQNR.US,D,20231103,000000,33.37,33.53,32.915,33.14,2188321,0
+EQNR.US,D,20231106,000000,33.9,33.91,33.21,33.21,2484598,0
+EQNR.US,D,20231107,000000,32.38,32.41,32.01,32.15,2430052,0
+EQNR.US,D,20231108,000000,32.19,32.33,31.63,31.74,1876745,0
+EQNR.US,D,20231109,000000,32.28,32.68,32.21,32.21,2623569,0
+EQNR.US,D,20231110,000000,32.79,33.11,32.33,33.06,2636083,0
+EQNR.US,D,20231113,000000,33.04,33.625,32.98,33.47,2108340,0
+EQNR.US,D,20231114,000000,32.36,32.765,32.26,32.63,1723989,0
+EQNR.US,D,20231115,000000,32.7,33.02,32.62,32.62,2048723,0
+EQNR.US,D,20231116,000000,31.83,32,31.33,31.59,2281855,0
+EQNR.US,D,20231117,000000,31.89,32.53,31.885,32.41,3006028,0
+EQNR.US,D,20231120,000000,32.79,33.09,32.7,32.88,2069114,0
+EQNR.US,D,20231121,000000,32.88,32.92,32.555,32.59,2815738,0
+EQNR.US,D,20231122,000000,31.68,32.26,31.505,32.2,2995346,0
+EQNR.US,D,20231124,000000,32.96,33.24,32.86,32.91,2197884,0
+EQNR.US,D,20231127,000000,33.16,33.19,32.65,32.79,2709477,0
+EQNR.US,D,20231128,000000,32.77,32.87,32.5,32.53,2437907,0
+EQNR.US,D,20231129,000000,32.32,32.385,31.865,32.09,3080475,0
+EQNR.US,D,20231130,000000,32.37,32.61,31.775,31.87,3601304,0
+EQNR.US,D,20231201,000000,31.63,32.035,31.56,31.71,3177808,0
+EQNR.US,D,20231204,000000,30.92,31.11,30.635,30.81,3180316,0
+EQNR.US,D,20231205,000000,30.68,30.78,30.2,30.21,1701771,0
+EQNR.US,D,20231206,000000,30.05,30.15,29.72,29.78,2488758,0
+EQNR.US,D,20231207,000000,30.55,30.72,30.185,30.35,3357977,0
+EQNR.US,D,20231208,000000,30.52,30.83,30.495,30.79,1844197,0
+EQNR.US,D,20231211,000000,30.41,30.45,30.18,30.31,2121116,0
+EQNR.US,D,20231212,000000,29.94,30.21,29.845,30.13,2080967,0
+EQNR.US,D,20231213,000000,30.43,30.855,30.18,30.85,2373460,0
+EQNR.US,D,20231214,000000,31.54,31.72,31.46,31.59,3217391,0
+EQNR.US,D,20231215,000000,31.16,31.19,30.61,30.86,2531322,0
+EQNR.US,D,20231218,000000,31.9,31.97,31.62,31.71,2831177,0
+EQNR.US,D,20231219,000000,31.52,31.67,31.385,31.66,1840313,0
+EQNR.US,D,20231220,000000,31.62,31.72,31.09,31.09,1779695,0
+EQNR.US,D,20231221,000000,31.4,31.61,31.3,31.6,1392671,0
+EQNR.US,D,20231222,000000,31.93,32,31.685,31.76,826959,0
+EQNR.US,D,20231226,000000,32,32.37,31.97,32.26,956793,0
+EQNR.US,D,20231227,000000,32.38,32.46,32.175,32.23,1110602,0
+EQNR.US,D,20231228,000000,31.89,32.02,31.54,31.56,1281846,0
+EQNR.US,D,20231229,000000,31.9,31.9,31.6025,31.64,1481660,0
+EQNR.US,D,20240102,000000,31.53,31.785,31.425,31.48,1796747,0
+EQNR.US,D,20240103,000000,31.48,32.155,31.38,32.13,2206035,0
+EQNR.US,D,20240104,000000,32.61,32.66,32.115,32.13,1675067,0
+EQNR.US,D,20240105,000000,32.61,32.64,31.945,32.03,2822747,0
+EQNR.US,D,20240108,000000,30.91,31.02,30.625,31.02,3784304,0
+EQNR.US,D,20240109,000000,30.89,30.89,30.525,30.58,4104084,0
+EQNR.US,D,20240110,000000,30.47,30.47,29.9,30.09,5119568,0
+EQNR.US,D,20240111,000000,30.3,30.365,29.96,30.03,4544305,0
+EQNR.US,D,20240112,000000,30.57,30.7011,30.385,30.52,2737055,0
+EQNR.US,D,20240116,000000,29.65,29.745,28.91,29,3640711,0
+EQNR.US,D,20240117,000000,28.57,28.7782,28.39,28.58,2772288,0
+EQNR.US,D,20240118,000000,28.48,28.52,28.225,28.49,2954743,0
+EQNR.US,D,20240119,000000,28.42,28.42,28.14,28.33,2315194,0
+EQNR.US,D,20240122,000000,27.72,28.11,27.58,28.06,2740733,0
+EQNR.US,D,20240123,000000,27.9,28.2755,27.86,28.21,2727061,0
+EQNR.US,D,20240124,000000,28.41,28.56,28.3,28.51,2677399,0
+EQNR.US,D,20240125,000000,28.61,28.85,28.48,28.85,2280968,0
+EQNR.US,D,20240126,000000,28.87,29.21,28.795,29.18,2460360,0
+EQNR.US,D,20240129,000000,29.12,29.14,28.75,29.05,1708887,0
+EQNR.US,D,20240130,000000,28.83,29.485,28.76,29.46,3071798,0
+EQNR.US,D,20240131,000000,29.29,29.41,28.645,28.67,4916245,0
+EQNR.US,D,20240201,000000,29.04,29.285,28.65,28.9,3230234,0
+EQNR.US,D,20240202,000000,28.42,28.5,28.195,28.34,2985106,0
+EQNR.US,D,20240205,000000,28.31,28.6,28.1601,28.5,3904808,0
+EQNR.US,D,20240206,000000,28.7,29.45,28.7,29.19,4514662,0
+EQNR.US,D,20240207,000000,27.47,27.574,26.88,27.09,7688089,0
+EQNR.US,D,20240208,000000,26.2,26.56,26.15,26.37,9595913,0
+EQNR.US,D,20240209,000000,26.34,26.55,26.14,26.2,5122106,0
+EQNR.US,D,20240212,000000,26.43,26.655,26.32,26.37,3684052,0
+EQNR.US,D,20240213,000000,26.12,26.14,25.415,25.61,4636602,0
+EQNR.US,D,20240214,000000,24.99,25.13,24.67,24.75,2998497,0
+EQNR.US,D,20240215,000000,24.44,25.18,24.44,25.17,4349869,0
+EQNR.US,D,20240216,000000,25.3,25.5,25.11,25.46,7723137,0
+EQNR.US,D,20240220,000000,25.3,25.35,24.885,24.94,4434942,0
+EQNR.US,D,20240221,000000,25.02,25.62,24.985,25.61,4825292,0
+EQNR.US,D,20240222,000000,25.62,25.705,25.4,25.48,3077947,0
+EQNR.US,D,20240223,000000,25.09,25.33,24.835,25.21,3379874,0
+EQNR.US,D,20240226,000000,24.87,25.015,24.715,24.76,4816874,0
+EQNR.US,D,20240227,000000,24.94,25.04,24.795,24.88,2442717,0
+EQNR.US,D,20240228,000000,24.97,25.2,24.825,24.89,2478337,0
+EQNR.US,D,20240229,000000,24.71,24.875,24.5,24.62,6189786,0
+EQNR.US,D,20240301,000000,25.16,25.27,24.93,25.08,3494170,0
+EQNR.US,D,20240304,000000,25.09,25.12,24.88,24.91,2743734,0
+EQNR.US,D,20240305,000000,25.29,25.68,25.23,25.39,3668051,0
+EQNR.US,D,20240306,000000,25.96,26.055,25.73,25.76,3519860,0
+EQNR.US,D,20240307,000000,25.79,25.975,25.715,25.86,3816398,0
+EQNR.US,D,20240308,000000,26.11,26.285,25.975,26.25,3741259,0
+EQNR.US,D,20240311,000000,25.78,25.94,25.5,25.88,5440065,0
+EQNR.US,D,20240312,000000,25.88,25.9,25.63,25.71,3843744,0
+EQNR.US,D,20240313,000000,25.96,26.3,25.96,26.18,2428399,0
+EQNR.US,D,20240314,000000,26.16,26.32,25.99,26.28,3188938,0
+EQNR.US,D,20240315,000000,26.35,26.485,26.11,26.26,4123434,0
+EQNR.US,D,20240318,000000,26.65,26.67,26.365,26.63,3269498,0
+EQNR.US,D,20240319,000000,26.36,26.63,26.34,26.45,3464358,0
+EQNR.US,D,20240320,000000,26.37,26.84,26.3,26.82,2909257,0
+EQNR.US,D,20240321,000000,26.87,26.89,26.64,26.72,3199828,0
+EQNR.US,D,20240322,000000,26.71,26.85,26.64,26.81,2379093,0
+EQNR.US,D,20240325,000000,27.03,27.35,27.03,27.19,2972779,0
+EQNR.US,D,20240326,000000,27.01,27.03,26.58,26.63,2878786,0
+EQNR.US,D,20240327,000000,26.57,26.91,26.46,26.9,2951617,0
+EQNR.US,D,20240328,000000,27.06,27.145,26.925,27.03,1762638,0
+EQNR.US,D,20240401,000000,27.11,27.255,26.875,27.24,2401634,0
+EQNR.US,D,20240402,000000,27.53,27.71,27.28,27.66,4603379,0
+EQNR.US,D,20240403,000000,27.65,27.945,27.515,27.88,3319582,0
+EQNR.US,D,20240404,000000,27.99,28.12,27.89,27.92,2906670,0
+EQNR.US,D,20240405,000000,28.01,28.18,27.78,28.14,1578663,0
+EQNR.US,D,20240408,000000,27.74,28.07,27.7,28,2787054,0
+EQNR.US,D,20240409,000000,28.01,28.075,27.7,27.83,2617390,0
+EQNR.US,D,20240410,000000,27.72,28.09,27.51,28.08,5179116,0
+EQNR.US,D,20240411,000000,28.56,28.61,27.865,28.22,3520509,0
+EQNR.US,D,20240412,000000,28.63,28.885,28.175,28.22,4678007,0
+EQNR.US,D,20240415,000000,27.83,28.235,27.705,27.78,4308249,0
+EQNR.US,D,20240416,000000,27.64,27.8699,27.515,27.77,5068623,0
+EQNR.US,D,20240417,000000,27.29,27.53,27.135,27.25,3349567,0
+EQNR.US,D,20240418,000000,27.2,27.47,27.06,27.23,3298608,0
+EQNR.US,D,20240419,000000,26.83,27.405,26.78,27.31,4630311,0
+EQNR.US,D,20240422,000000,26.92,27.2,26.81,27.13,3269008,0
+EQNR.US,D,20240423,000000,26.9,27.12,26.815,27.12,2788321,0
+EQNR.US,D,20240424,000000,27.23,27.23,26.865,27.1,3238224,0
+EQNR.US,D,20240425,000000,28.22,28.31,27.475,27.85,11864938,0
+EQNR.US,D,20240426,000000,27.6,27.72,27.345,27.69,3672442,0
+EQNR.US,D,20240429,000000,27.24,27.37,27.055,27.11,4269677,0
+EQNR.US,D,20240430,000000,27.19,27.22,26.58,26.59,3904852,0
+EQNR.US,D,20240501,000000,26.64,26.725,26.315,26.45,3903867,0
+EQNR.US,D,20240502,000000,26.69,27.14,26.68,26.99,2765085,0
+EQNR.US,D,20240503,000000,27.54,27.64,27.17,27.41,4579700,0
+EQNR.US,D,20240506,000000,28.12,28.27,27.97,27.98,4200232,0
+EQNR.US,D,20240507,000000,28.01,28.245,27.99,28.11,2430231,0
+EQNR.US,D,20240508,000000,27.72,28.185,27.7,28.13,1973959,0
+EQNR.US,D,20240509,000000,28.26,28.59,28.204,28.56,2618284,0
+EQNR.US,D,20240510,000000,28.96,29.035,28.495,28.53,4592302,0
+EQNR.US,D,20240513,000000,28.53,28.7,28.47,28.67,2420196,0
+EQNR.US,D,20240514,000000,28.7,28.77,28.52,28.72,1941189,0
+EQNR.US,D,20240515,000000,28.05,28.19,27.68,28.07,4345598,0
+EQNR.US,D,20240516,000000,28.07,28.11,27.82,27.99,2602933,0
+EQNR.US,D,20240517,000000,28.19,28.57,28.06,28.51,2034198,0
+EQNR.US,D,20240520,000000,28.5,28.65,28.3,28.33,1437623,0
+EQNR.US,D,20240521,000000,28.52,28.82,28.455,28.67,3384145,0
+EQNR.US,D,20240522,000000,28.38,28.68,28.335,28.55,3441279,0
+EQNR.US,D,20240523,000000,29.19,29.27,28.505,28.53,3172003,0
+EQNR.US,D,20240524,000000,28.71,28.76,28.24,28.34,3018549,0
+EQNR.US,D,20240528,000000,28.91,28.945,28.64,28.85,3035890,0
+EQNR.US,D,20240529,000000,28.57,28.57,28.215,28.23,1928062,0
+EQNR.US,D,20240530,000000,28.03,28.53,28.02,28.49,3568317,0
+EQNR.US,D,20240531,000000,28.9,29.14,28.73,29.14,2877387,0
+EQNR.US,D,20240603,000000,29.32,29.32,28.735,28.92,3232110,0
+EQNR.US,D,20240604,000000,27.66,27.815,27.325,27.76,4720667,0
+EQNR.US,D,20240605,000000,28.05,28.115,27.59,27.76,2573426,0
+EQNR.US,D,20240606,000000,27.66,28.01,27.61,27.96,1951736,0
+EQNR.US,D,20240607,000000,27.8,27.93,27.545,27.6,1892720,0
+EQNR.US,D,20240610,000000,27.89,28.27,27.8,28.14,1802434,0
+EQNR.US,D,20240611,000000,27.84,27.94,27.69,27.9,1305555,0
+EQNR.US,D,20240612,000000,28.44,28.47,28.03,28.04,2038731,0
+EQNR.US,D,20240613,000000,27.69,27.735,27.21,27.38,1743514,0
+EQNR.US,D,20240614,000000,27.27,27.29,26.94,27.08,1748203,0
+EQNR.US,D,20240617,000000,27.04,27.19,26.88,27.05,1654393,0
+EQNR.US,D,20240618,000000,27.2,27.44,27.145,27.26,2177206,0
+EQNR.US,D,20240620,000000,27.65,27.84,27.49,27.54,3022466,0
+EQNR.US,D,20240621,000000,27.75,27.799,27.47,27.52,1977726,0
+EQNR.US,D,20240624,000000,27.62,28.2,27.62,28.15,1378397,0
+EQNR.US,D,20240625,000000,27.82,28.025,27.675,27.98,1418955,0
+EQNR.US,D,20240626,000000,27.91,27.95,27.62,27.75,2318608,0
+EQNR.US,D,20240627,000000,28.44,28.49,28.105,28.31,3157777,0
+EQNR.US,D,20240628,000000,28.51,28.71,28.36,28.56,2203341,0
+EQNR.US,D,20240701,000000,28.67,28.859,28.59,28.78,2242487,0
+EQNR.US,D,20240702,000000,28.65,28.74,28.38,28.48,2101612,0
+EQNR.US,D,20240703,000000,28.71,29.03,28.7,29,1584241,0
+EQNR.US,D,20240705,000000,28.98,28.98,28.45,28.55,2471164,0
+EQNR.US,D,20240708,000000,27.8,27.97,27.6525,27.77,4831851,0
+EQNR.US,D,20240709,000000,27.61,27.68,27.388,27.39,2516714,0
+EQNR.US,D,20240710,000000,26.93,26.97,26.68,26.71,2777098,0
+EQNR.US,D,20240711,000000,26.76,26.955,26.62,26.9,2248585,0
+EQNR.US,D,20240712,000000,27.21,27.21,26.905,27.18,2187962,0
+EQNR.US,D,20240715,000000,26.9,27.23,26.71,27.09,2815086,0
+EQNR.US,D,20240716,000000,26.57,26.975,26.49,26.95,3770330,0
+EQNR.US,D,20240717,000000,27.09,27.33,26.985,27.19,2503449,0
+EQNR.US,D,20240718,000000,27.65,27.65,27.215,27.34,2554510,0
+EQNR.US,D,20240719,000000,27.05,27.16,26.66,26.68,2627740,0
+EQNR.US,D,20240722,000000,26.57,26.755,26.48,26.61,2834025,0
+EQNR.US,D,20240723,000000,26.27,26.335,26.05,26.18,2584004,0
+EQNR.US,D,20240724,000000,26.37,26.516,26.04,26.05,3471434,0
+EQNR.US,D,20240725,000000,25.87,26.15,25.6512,25.99,3160855,0
+EQNR.US,D,20240726,000000,26.09,26.17,25.81,26.01,2478300,0
+EQNR.US,D,20240729,000000,26.24,26.25,25.71,25.98,3567714,0
+EQNR.US,D,20240730,000000,25.7,25.99,25.63,25.93,3950856,0
+EQNR.US,D,20240731,000000,26.69,26.715,26.495,26.56,3206721,0
+EQNR.US,D,20240801,000000,26.97,26.985,26.115,26.28,5091423,0
+EQNR.US,D,20240802,000000,26.16,26.24,25.87,26.07,2723349,0
+EQNR.US,D,20240805,000000,25.11,25.54,25.045,25.43,3517551,0
+EQNR.US,D,20240806,000000,25.11,25.885,25.07,25.73,2768196,0
+EQNR.US,D,20240807,000000,26.24,26.57,26.2,26.34,2773181,0
+EQNR.US,D,20240808,000000,26.8,27.28,26.79,27.25,4195919,0
+EQNR.US,D,20240809,000000,27.11,27.59,27.03,27.53,3648996,0
+EQNR.US,D,20240812,000000,28.17,28.29,27.9799,28.13,3071491,0
+EQNR.US,D,20240813,000000,27.79,27.82,27.53,27.63,1817715,0
+EQNR.US,D,20240814,000000,27.79,27.81,27.615,27.7,1696013,0
+EQNR.US,D,20240815,000000,27.89,27.96,27.78,27.83,1240565,0
+EQNR.US,D,20240816,000000,27.71,27.88,27.59,27.83,1419383,0
+EQNR.US,D,20240819,000000,27.47,27.96,27.45,27.64,1970786,0
+EQNR.US,D,20240820,000000,27.53,27.54,27.01,27.02,2114069,0
+EQNR.US,D,20240821,000000,27.27,27.295,26.835,26.91,2867360,0
+EQNR.US,D,20240822,000000,26.6,26.71,26.405,26.51,1921033,0
+EQNR.US,D,20240823,000000,26.58,27.06,26.56,27.04,1803461,0
+EQNR.US,D,20240826,000000,27.2,27.3911,27.03,27.2,1960122,0
+EQNR.US,D,20240827,000000,27.3,27.32,27.05,27.1,2171221,0
+EQNR.US,D,20240828,000000,27.21,27.31,26.975,27.1,3236624,0
+EQNR.US,D,20240829,000000,27,27.28,26.94,27.18,3068851,0
+EQNR.US,D,20240830,000000,26.71,26.925,26.37,26.89,3290582,0
+EQNR.US,D,20240903,000000,25.87,25.89,25.53,25.59,3240330,0
+EQNR.US,D,20240904,000000,25.63,25.83,25.275,25.36,4120070,0
+EQNR.US,D,20240905,000000,25.64,25.67,25.28,25.31,2091466,0
+EQNR.US,D,20240906,000000,25.22,25.405,24.875,24.93,3361760,0
+EQNR.US,D,20240909,000000,24.66,25.0755,24.64,24.95,3373126,0
+EQNR.US,D,20240910,000000,24.91,24.93,24.12,24.46,3708829,0
+EQNR.US,D,20240911,000000,24.49,24.555,24.085,24.49,2551712,0
+EQNR.US,D,20240912,000000,24.56,24.9,24.47,24.83,2604953,0
+EQNR.US,D,20240913,000000,25.21,25.305,25.01,25.09,1927107,0
+EQNR.US,D,20240916,000000,25.25,25.39,25.015,25.18,2619742,0
+EQNR.US,D,20240917,000000,25.01,25.25,24.905,24.95,3522658,0
+EQNR.US,D,20240918,000000,25.09,25.37,24.9301,25.12,2698198,0
+EQNR.US,D,20240919,000000,25.45,25.49,24.75,24.86,6365095,0
+EQNR.US,D,20240920,000000,24.72,24.94,24.59,24.86,4666602,0
+EQNR.US,D,20240923,000000,25.05,25.52,24.99,25.26,2459361,0
+EQNR.US,D,20240924,000000,25.75,25.75,25.305,25.4,2420003,0
+EQNR.US,D,20240925,000000,25.16,25.18,24.77,24.8,4289132,0
+EQNR.US,D,20240926,000000,24.24,24.33,24.02,24.19,4844994,0
+EQNR.US,D,20240927,000000,24.89,25.12,24.815,24.99,3225028,0
+EQNR.US,D,20240930,000000,25.16,25.435,25.04,25.33,3011060,0
+EQNR.US,D,20241001,000000,25.05,26.125,25.035,25.99,4818936,0
+EQNR.US,D,20241002,000000,26.57,26.78,26.265,26.59,4342068,0
+EQNR.US,D,20241003,000000,26.41,26.775,26.29,26.75,3218295,0
+EQNR.US,D,20241004,000000,26.8,27.13,26.61,27.12,3761163,0
+EQNR.US,D,20241007,000000,26.02,26.36,25.87,26.3,6989157,0
+EQNR.US,D,20241008,000000,25.75,25.8,25.265,25.38,4839498,0
+EQNR.US,D,20241009,000000,24.87,24.98,24.75,24.88,4686891,0
+EQNR.US,D,20241010,000000,25.29,25.5,25.14,25.42,3672820,0
+EQNR.US,D,20241011,000000,25.55,25.645,25.495,25.54,1553425,0
+EQNR.US,D,20241014,000000,25.5,25.7,25.38,25.66,3338621,0
+EQNR.US,D,20241015,000000,24.76,24.79,24.4111,24.42,2701251,0
+EQNR.US,D,20241016,000000,24.49,24.5865,24.18,24.19,2744879,0
+EQNR.US,D,20241017,000000,24.2,24.41,24.15,24.32,2715338,0
+EQNR.US,D,20241018,000000,24.35,24.38,23.95,24.15,2989867,0
+EQNR.US,D,20241021,000000,24.6,24.705,24.255,24.33,2672358,0
+EQNR.US,D,20241022,000000,24.45,24.72,24.42,24.57,3248438,0
+EQNR.US,D,20241023,000000,24.1,24.37,24.01,24.21,3232740,0
+EQNR.US,D,20241024,000000,24.84,25.11,24.79,25.09,3367349,0
+EQNR.US,D,20241025,000000,25.83,25.87,25.465,25.48,5199431,0
+EQNR.US,D,20241028,000000,24.64,24.87,24.59,24.68,3620786,0
+EQNR.US,D,20241029,000000,24.93,24.93,24.66,24.75,3342638,0
+EQNR.US,D,20241030,000000,24.68,24.785,24.52,24.58,3257662,0
+EQNR.US,D,20241031,000000,24.11,24.2,23.36,23.48,9340978,0
+EQNR.US,D,20241101,000000,23.91,23.91,23.24,23.28,6564539,0
+EQNR.US,D,20241104,000000,23.78,23.93,23.445,23.56,5604314,0
+EQNR.US,D,20241105,000000,23.68,23.74,23.59,23.61,4484388,0
+EQNR.US,D,20241106,000000,22.42,22.74,22.15,22.46,7859849,0
+EQNR.US,D,20241107,000000,22.99,23.08,22.74,22.84,6346682,0
+EQNR.US,D,20241108,000000,22.92,22.94,22.575,22.78,4364932,0
+EQNR.US,D,20241111,000000,22.75,22.975,22.66,22.81,4708723,0
+EQNR.US,D,20241112,000000,22.7,22.7,22.415,22.52,3741541,0
+EQNR.US,D,20241113,000000,22.55,22.805,22.305,22.67,3444577,0
+EQNR.US,D,20241114,000000,23.61,23.82,23.5,23.69,9806737,0
+EQNR.US,D,20241115,000000,23.72,24.35,23.606,23.96,6133250,0
+EQNR.US,D,20241118,000000,24.17,24.39,24.1,24.22,3141965,0
+EQNR.US,D,20241119,000000,23.61,23.97,23.55,23.67,3431500,0
+EQNR.US,D,20241120,000000,24.27,24.58,24.23,24.55,4991078,0
+EQNR.US,D,20241121,000000,25.06,25.16,24.81,24.89,4662107,0
+EQNR.US,D,20241122,000000,24.39,24.76,24.32,24.67,3578296,0
+EQNR.US,D,20241125,000000,24.64,24.72,24.33,24.36,2830591,0
+EQNR.US,D,20241126,000000,24.09,24.115,23.765,23.9,3782344,0
+EQNR.US,D,20241127,000000,24.21,24.5,24.155,24.37,2181347,0
+EQNR.US,D,20241129,000000,24.1,24.24,24.0135,24.18,1287244,0
+EQNR.US,D,20241202,000000,24.27,24.3199,23.915,24.1,1916125,0
+EQNR.US,D,20241203,000000,24.62,24.685,24.41,24.57,2193947,0
+EQNR.US,D,20241204,000000,24.58,24.58,23.92,23.99,2711107,0
+EQNR.US,D,20241205,000000,24.04,24.2,23.925,24.12,1398013,0
+EQNR.US,D,20241206,000000,23.77,23.78,23.19,23.23,2749114,0
+EQNR.US,D,20241209,000000,24,24.23,23.765,23.81,4925461,0
+EQNR.US,D,20241210,000000,23.87,23.9498,23.595,23.63,2568302,0
+EQNR.US,D,20241211,000000,23.8,23.865,23.47,23.84,2550067,0
+EQNR.US,D,20241212,000000,23.44,23.54,23.25,23.28,3482050,0
+EQNR.US,D,20241213,000000,23.45,23.47,23.035,23.19,2293493,0
+EQNR.US,D,20241216,000000,22.62,22.71,22.3,22.35,2760959,0
+EQNR.US,D,20241217,000000,22.59,22.72,22.4836,22.68,2114881,0
+EQNR.US,D,20241218,000000,22.46,22.57,21.85,21.88,2072316,0
+EQNR.US,D,20241219,000000,22.46,22.51,22.19,22.25,3230509,0
+EQNR.US,D,20241220,000000,22.14,22.4193,22.115,22.29,2332270,0
+EQNR.US,D,20241223,000000,22.38,22.7854,22.34,22.72,2028993,0
+EQNR.US,D,20241224,000000,22.7,22.8772,22.59,22.79,654667,0
+EQNR.US,D,20241226,000000,22.83,22.84,22.57,22.69,1499929,0
+EQNR.US,D,20241227,000000,22.9,23.165,22.865,23.06,2626396,0
+EQNR.US,D,20241230,000000,23.31,23.47,23.17,23.32,2466580,0
+EQNR.US,D,20241231,000000,23.35,23.885,23.34,23.69,2345163,0
+EQNR.US,D,20250102,000000,24.35,24.62,24.3,24.57,2854682,0
+EQNR.US,D,20250103,000000,25.04,25.21,24.92,25.2,2488791,0
+EQNR.US,D,20250106,000000,25.21,25.44,24.915,24.97,3301847,0
+EQNR.US,D,20250107,000000,25.44,26.06,25.401,25.85,4618371,0
+EQNR.US,D,20250108,000000,25.22,25.41,25.115,25.3,3196531,0
+EQNR.US,D,20250110,000000,25.8,25.885,25.185,25.27,3162605,0
+EQNR.US,D,20250113,000000,25.7,25.995,25.66,25.78,2635989,0
+EQNR.US,D,20250114,000000,25.64,25.71,25.35,25.51,5255599,0
+EQNR.US,D,20250115,000000,25.59,25.79,25.525,25.67,2488872,0
+EQNR.US,D,20250116,000000,25.02,25.2,24.99,25.06,3679162,0
+EQNR.US,D,20250117,000000,24.9,25.18,24.88,24.92,3389689,0
+EQNR.US,D,20250121,000000,24.17,24.74,24.015,24.55,4258333,0
+EQNR.US,D,20250122,000000,24.34,24.36,23.995,24,3619294,0
+EQNR.US,D,20250123,000000,24.45,24.58,24.17,24.23,3121121,0
+EQNR.US,D,20250124,000000,24.19,24.23,23.83,23.83,2716255,0
+EQNR.US,D,20250127,000000,23.72,23.865,23.48,23.54,4175840,0
+EQNR.US,D,20250128,000000,23.71,23.885,23.39,23.58,3250047,0
+EQNR.US,D,20250129,000000,23.76,23.99,23.74,23.9,2828811,0
+EQNR.US,D,20250130,000000,23.94,24.1311,23.73,24.05,2475562,0
+EQNR.US,D,20250131,000000,24.29,24.37,23.92,23.99,3295014,0
+EQNR.US,D,20250203,000000,23.84,24.01,23.715,23.81,3171147,0
+EQNR.US,D,20250204,000000,23.89,24.85,23.85,24.78,5126542,0
+EQNR.US,D,20250205,000000,23.87,24.01,23.345,23.45,9746068,0
+EQNR.US,D,20250206,000000,23.95,24,22.9,23.06,11743174,0
+EQNR.US,D,20250207,000000,23.45,23.835,23.325,23.55,6152745,0
+EQNR.US,D,20250210,000000,24.2,24.615,24.135,24.55,8354278,0
+EQNR.US,D,20250211,000000,24.9,25.04,24.65,24.67,7190699,0
+EQNR.US,D,20250212,000000,24.05,24.16,22.92,23.27,8149499,0
+EQNR.US,D,20250213,000000,23.29,23.53,23.1,23.41,4225571,0
+EQNR.US,D,20250214,000000,23.3,23.5188,23.05,23.09,3000435,0
+EQNR.US,D,20250218,000000,22.525,23.32,22.42,23.16,6699296,0
+EQNR.US,D,20250219,000000,23.14,23.495,22.92,23.07,5122454,0
+EQNR.US,D,20250220,000000,23.27,23.49,23.17,23.48,2946193,0
+EQNR.US,D,20250221,000000,23.23,23.4,23.12,23.24,3621396,0
+EQNR.US,D,20250224,000000,23.24,23.42,23.065,23.35,2730414,0
+EQNR.US,D,20250225,000000,23.12,23.22,22.635,22.81,4655083,0
+EQNR.US,D,20250226,000000,22.82,22.9399,22.46,22.63,5154415,0
+EQNR.US,D,20250227,000000,22.93,23.095,22.735,22.93,4105339,0
+EQNR.US,D,20250228,000000,22.775,23.95,22.68,23.39,6668557,0
+EQNR.US,D,20250303,000000,23.4,23.485,22.43,22.66,6280770,0
+EQNR.US,D,20250304,000000,22.16,22.655,22,22.48,3293109,0
+EQNR.US,D,20250305,000000,22.43,22.495,22.05,22.41,2647801,0
+EQNR.US,D,20250306,000000,22.45,22.62,22.1,22.37,5021747,0
+EQNR.US,D,20250307,000000,23.16,23.43,22.965,23.17,4473104,0
+EQNR.US,D,20250310,000000,24.21,24.5392,23.95,24.15,5462829,0
+EQNR.US,D,20250311,000000,24.5,24.5873,23.815,23.93,5956403,0
+EQNR.US,D,20250312,000000,23.89,24.145,23.585,24.05,4217544,0
+EQNR.US,D,20250313,000000,24.115,24.335,23.49,23.78,6638450,0
+EQNR.US,D,20250314,000000,23.85,24.35,23.71,24.29,2637728,0
+EQNR.US,D,20250317,000000,24.62,24.815,24.555,24.7,2354478,0
+EQNR.US,D,20250318,000000,24.81,24.86,24.58,24.71,4461001,0
+EQNR.US,D,20250319,000000,24.99,25.245,24.935,25.15,2942776,0
+EQNR.US,D,20250320,000000,24.96,25.42,24.92,25.32,2350297,0
+EQNR.US,D,20250321,000000,25.68,25.76,25.53,25.67,2926503,0
+EQNR.US,D,20250324,000000,25.48,25.66,25.4,25.54,3252338,0
+EQNR.US,D,20250325,000000,25.945,26.155,25.39,25.62,4389566,0
+EQNR.US,D,20250326,000000,25.92,26.17,25.89,25.97,1984516,0
+EQNR.US,D,20250327,000000,25.86,26.32,25.76,26.14,3605949,0
+EQNR.US,D,20250328,000000,26.14,26.195,25.895,26.03,1808881,0
+EQNR.US,D,20250331,000000,26.13,26.57,26.08,26.45,2538393,0
+EQNR.US,D,20250401,000000,26.82,26.99,26.655,26.92,3116922,0
+EQNR.US,D,20250402,000000,26.8,26.82,26.4447,26.77,3025481,0
+EQNR.US,D,20250403,000000,25.39,25.76,25.33,25.49,4578848,0
+EQNR.US,D,20250404,000000,24.08,24.27,23.3,23.41,6252924,0
+EQNR.US,D,20250407,000000,22.37,23.69,22.23,22.76,6949421,0
+EQNR.US,D,20250408,000000,23.36,23.37,21.725,22.04,6237637,0
+EQNR.US,D,20250409,000000,21.7,23.855,21.405,23.43,6655929,0
+EQNR.US,D,20250410,000000,22.94,22.96,22.05,22.56,3835750,0
+EQNR.US,D,20250411,000000,22.88,23.4283,22.54,23.25,4454160,0
+EQNR.US,D,20250414,000000,23.59,23.6,23.083,23.43,2762258,0
+EQNR.US,D,20250415,000000,23.34,23.465,23.03,23.06,3067194,0
+EQNR.US,D,20250416,000000,23.29,23.625,23.23,23.44,1908516,0
+EQNR.US,D,20250417,000000,22.98,23.59,22.95,23.32,4821504,0
+EQNR.US,D,20250421,000000,23.13,23.16,22.59,23.04,3565955,0
+EQNR.US,D,20250422,000000,23.33,23.72,23.16,23.24,4830320,0
+EQNR.US,D,20250423,000000,23.38,23.38,22.65,22.85,3874694,0
+EQNR.US,D,20250424,000000,22.9898,23.025,22.82,22.92,2304858,0
+EQNR.US,D,20250425,000000,22.62,22.785,22.48,22.66,3448521,0
+EQNR.US,D,20250428,000000,22.7,22.945,22.67,22.9,3684597,0
+EQNR.US,D,20250429,000000,22.865,23.195,22.79,23.08,6226280,0
+EQNR.US,D,20250430,000000,22.85,23.03,22.135,22.29,6394695,0
+EQNR.US,D,20250501,000000,22.15,22.495,21.96,22.32,6187322,0
+EQNR.US,D,20250502,000000,23.16,23.295,22.78,23.25,8040831,0
+EQNR.US,D,20250505,000000,23.17,23.235,23.02,23.09,4178707,0
+EQNR.US,D,20250506,000000,23.45,23.63,23.245,23.27,3939140,0
+EQNR.US,D,20250507,000000,23.03,23.06,22.755,22.89,3627378,0
+EQNR.US,D,20250508,000000,22.81,23.05,22.69,22.79,3355874,0
+EQNR.US,D,20250509,000000,23.15,23.19,22.915,23.03,4999347,0
+EQNR.US,D,20250512,000000,23.46,23.58,22.99,23.11,4537214,0
+EQNR.US,D,20250513,000000,23.32,23.705,23.22,23.63,3180957,0
+EQNR.US,D,20250514,000000,23.17,23.41,23.125,23.37,3489136,0
+EQNR.US,D,20250515,000000,23.42,23.59,23.21,23.57,2546348,0
+EQNR.US,D,20250516,000000,23.71,23.75,23.43,23.62,2156591,0
+EQNR.US,D,20250519,000000,23.38,23.43,23,23.11,4804085,0
+EQNR.US,D,20250520,000000,23.74,23.8399,23.58,23.66,4989675,0
+EQNR.US,D,20250521,000000,24.11,24.11,23.61,23.62,4580904,0
+EQNR.US,D,20250522,000000,23.34,23.6593,23.06,23.5,4611615,0
+EQNR.US,D,20250523,000000,23.48,23.855,23.47,23.82,2158365,0
+EQNR.US,D,20250527,000000,24.5,24.62,24.18,24.29,3911519,0
+EQNR.US,D,20250528,000000,24.17,24.2,23.91,24.04,3495860,0
+EQNR.US,D,20250529,000000,24.01,24.09,23.69,23.93,2595463,0
+EQNR.US,D,20250530,000000,23.71,23.74,23.315,23.49,6009494,0
+EQNR.US,D,20250602,000000,24.37,24.435,24.09,24.32,4223935,0
+EQNR.US,D,20250603,000000,24.04,24.409,23.86,24.27,2906217,0
+EQNR.US,D,20250604,000000,24.37,24.59,24.005,24.03,3071916,0
+EQNR.US,D,20250605,000000,24.49,24.49,24.175,24.23,2214194,0
+EQNR.US,D,20250606,000000,24.31,24.58,24.275,24.52,2173983,0
+EQNR.US,D,20250609,000000,24.605,24.79,24.36,24.7,1905022,0
+EQNR.US,D,20250610,000000,25.01,25.365,25.01,25.22,3280466,0
+EQNR.US,D,20250611,000000,25.405,25.92,25.32,25.92,2493257,0
+EQNR.US,D,20250612,000000,26,26.405,25.925,26.39,3131936,0
+EQNR.US,D,20250613,000000,27.48,27.8,27.215,27.75,6602126,0
+EQNR.US,D,20250616,000000,27.8,28.105,27.375,27.62,6206033,0
+EQNR.US,D,20250617,000000,28.085,28.265,27.93,28.08,3069534,0
+EQNR.US,D,20250618,000000,28.06,28.2401,27.65,27.82,4561756,0
+EQNR.US,D,20250620,000000,27.52,27.83,27.52,27.77,4653849,0
+EQNR.US,D,20250623,000000,27.67,27.755,26.365,26.49,9850717,0
+EQNR.US,D,20250624,000000,25.29,25.56,25.1301,25.15,6348470,0
+EQNR.US,D,20250625,000000,25,25.17,24.8301,25.1,5851355,0
+EQNR.US,D,20250626,000000,25.195,25.345,25.04,25.19,4266056,0
+EQNR.US,D,20250627,000000,25.3,25.325,25.045,25.11,2664352,0
+EQNR.US,D,20250630,000000,25.08,25.22,25.04,25.14,2798006,0
+EQNR.US,D,20250701,000000,25.37,25.515,25.2,25.24,5038547,0
+EQNR.US,D,20250702,000000,25.57,25.96,25.37,25.91,5000782,0
+EQNR.US,D,20250703,000000,25.81,25.89,25.64,25.69,1933476,0
+EQNR.US,D,20250707,000000,25.51,25.645,25.26,25.48,2812091,0
+EQNR.US,D,20250708,000000,25.55,26.18,25.48,26.1,3159407,0
+EQNR.US,D,20250709,000000,26.295,26.435,26.16,26.36,3398737,0
+EQNR.US,D,20250710,000000,26.29,26.685,26.25,26.68,2710919,0
+EQNR.US,D,20250711,000000,26.73,27.175,26.685,27.1,4482049,0
+EQNR.US,D,20250714,000000,27.12,27.12,26.305,26.38,3771920,0
+EQNR.US,D,20250715,000000,26.1,26.17,25.65,25.73,2700458,0
+EQNR.US,D,20250716,000000,25.56,25.84,25.43,25.75,2300363,0
+EQNR.US,D,20250717,000000,25.445,25.77,25.43,25.73,2426540,0
+EQNR.US,D,20250718,000000,26.1,26.225,25.615,25.7,3242586,0
+EQNR.US,D,20250721,000000,25.81,25.9,25.58,25.58,2543078,0
+EQNR.US,D,20250722,000000,25.73,25.935,25.54,25.6,4551473,0
+EQNR.US,D,20250723,000000,25.325,25.95,25.16,25.95,9197310,0
+EQNR.US,D,20250724,000000,25.4,25.88,25.375,25.68,4832400,0
+EQNR.US,D,20250725,000000,25.49,25.54,25.29,25.36,3283026,0
+EQNR.US,D,20250728,000000,25.82,26.19,25.78,26.08,3885033,0
+EQNR.US,D,20250729,000000,26.21,27.07,26.19,27.06,7227427,0
+EQNR.US,D,20250730,000000,25.96,26.18,25.7,25.86,4602599,0
+EQNR.US,D,20250731,000000,25.64,26.06,25.6,25.75,2391937,0
+EQNR.US,D,20250801,000000,25.99,26.04,25.3,25.45,2791897,0
+EQNR.US,D,20250804,000000,25.22,25.39,25.155,25.22,2884925,0
+EQNR.US,D,20250805,000000,25.115,25.39,25.05,25.17,3511936,0
+EQNR.US,D,20250806,000000,25.52,25.98,24.22,24.75,9904399,0
+EQNR.US,D,20250807,000000,24.71,25.035,24.65,24.79,4783813,0
+EQNR.US,D,20250808,000000,25.075,25.25,24.42,24.5,5633151,0
+EQNR.US,D,20250811,000000,24.49,24.59,24.18,24.28,2833529,0
+EQNR.US,D,20250812,000000,24.27,24.565,24.245,24.32,2685947,0
+EQNR.US,D,20250813,000000,24.3,24.61,24.27,24.59,4313698,0
+EQNR.US,D,20250814,000000,24.395,24.565,24.31,24.5,2628567,0
+EQNR.US,D,20250815,000000,24.42,24.69,24.405,24.54,2687770,0
+EQNR.US,D,20250818,000000,24.27,24.545,24.14,24.42,3198049,0
+EQNR.US,D,20250819,000000,23.91,24.165,23.75,23.85,3517716,0
+EQNR.US,D,20250820,000000,24.2,24.465,24.2,24.38,3432312,0
+EQNR.US,D,20250821,000000,24.69,25.04,24.58,24.97,4352406,0
+EQNR.US,D,20250822,000000,24.86,25.21,24.86,25.17,2158128,0
+EQNR.US,D,20250825,000000,24.73,24.98,24.67,24.94,2690598,0
+EQNR.US,D,20250826,000000,24.7,24.75,24.45,24.49,2891857,0
+EQNR.US,D,20250827,000000,24.49,24.705,24.49,24.61,3494904,0
+EQNR.US,D,20250828,000000,24.35,24.555,24.1,24.49,3479060,0
+EQNR.US,D,20250829,000000,24.6,24.745,24.55,24.61,2254452,0
+EQNR.US,D,20250902,000000,24.68,24.91,24.585,24.78,2532189,0
+EQNR.US,D,20250903,000000,24.27,24.37,23.685,23.7,5494990,0
+EQNR.US,D,20250904,000000,23.85,24.06,23.7745,24.04,5147889,0
+EQNR.US,D,20250905,000000,23.92,23.97,23.58,23.81,3008651,0
+EQNR.US,D,20250908,000000,24.13,24.3,23.89,24.28,4748011,0
+EQNR.US,D,20250909,000000,24.37,24.51,24.195,24.23,2912198,0
+EQNR.US,D,20250910,000000,24.35,24.93,24.28,24.93,4323237,0
+EQNR.US,D,20250911,000000,24.335,24.495,24.17,24.21,3057539,0
+EQNR.US,D,20250912,000000,24.34,24.4955,24.165,24.27,3020748,0
+EQNR.US,D,20250915,000000,24.33,24.45,24.185,24.4,2165098,0
+EQNR.US,D,20250916,000000,24.41,24.76,24.41,24.71,2549435,0
+EQNR.US,D,20250917,000000,24.48,24.765,24.46,24.68,4815998,0
+EQNR.US,D,20250918,000000,24.68,24.78,24.4,24.57,4616881,0
+EQNR.US,D,20250919,000000,24.42,24.48,24.091,24.15,4108862,0
+EQNR.US,D,20250922,000000,24.2,24.535,24.16,24.43,3319763,0
+EQNR.US,D,20250923,000000,24.795,25.3,24.765,24.99,4115359,0
+EQNR.US,D,20250924,000000,25.27,25.81,25.265,25.69,3974893,0
+EQNR.US,D,20250925,000000,25.615,25.75,25.445,25.54,2506848,0
+EQNR.US,D,20250926,000000,25.54,25.805,25.425,25.54,3096210,0
+EQNR.US,D,20250929,000000,25.295,25.32,24.69,24.76,2715679,0
+EQNR.US,D,20250930,000000,24.51,24.65,24.21,24.38,3841733,0
+EQNR.US,D,20251001,000000,24.51,24.87,24.46,24.58,5034997,0
+EQNR.US,D,20251002,000000,24.45,24.68,24.36,24.38,2982019,0
+EQNR.US,D,20251003,000000,24.66,24.89,24.65,24.75,3500210,0
+EQNR.US,D,20251006,000000,25.14,25.5499,25.13,25.37,3348112,0
+EQNR.US,D,20251007,000000,25.19,25.4,24.92,25.39,3675271,0
+EQNR.US,D,20251008,000000,24.81,24.88,24.525,24.63,4985847,0
+EQNR.US,D,20251009,000000,24.64,24.77,24.085,24.12,2224189,0
+EQNR.US,D,20251010,000000,23.66,23.78,23.185,23.21,3315019,0
+EQNR.US,D,20251013,000000,23.52,23.605,23.4,23.52,1967621,0
+EQNR.US,D,20251014,000000,22.9,23.18,22.87,23.08,5317170,0
+EQNR.US,D,20251015,000000,23.31,23.425,23.005,23.07,3007054,0
+EQNR.US,D,20251016,000000,23.36,23.505,22.715,22.89,6564548,0
+EQNR.US,D,20251017,000000,23.08,23.165,22.98,23.12,5344567,0
+EQNR.US,D,20251020,000000,23.01,23.21,22.99,23.17,2894938,0
+EQNR.US,D,20251021,000000,23.22,23.44,23.085,23.21,2564838,0
+EQNR.US,D,20251022,000000,23.56,24,23.43,23.97,4047095,0
+EQNR.US,D,20251023,000000,24.92,25.105,24.745,24.97,5582073,0
+EQNR.US,D,20251024,000000,24.53,24.6,24.125,24.22,4121866,0
+EQNR.US,D,20251027,000000,24.19,24.4,24.11,24.36,3512276,0
+EQNR.US,D,20251028,000000,24.155,24.35,24.08,24.09,3171302,0
+EQNR.US,D,20251029,000000,23.91,24.44,23.895,24.17,7208586,0
+EQNR.US,D,20251030,000000,23.99,24.22,23.86,23.97,3404472,0
+EQNR.US,D,20251031,000000,23.88,24.0451,23.77,23.96,3511554,0
+EQNR.US,D,20251103,000000,24.005,24.195,23.92,23.99,2385996,0
+EQNR.US,D,20251104,000000,23.73,23.99,23.59,23.97,3144775,0
+EQNR.US,D,20251105,000000,23.97,24.33,23.8,23.81,3208409,0
+EQNR.US,D,20251106,000000,23.89,24.145,23.875,24.04,3727207,0
+EQNR.US,D,20251107,000000,24.01,24.38,23.99,24.34,3729251,0
+EQNR.US,D,20251110,000000,24.35,24.37,23.74,24.21,3803020,0
+EQNR.US,D,20251111,000000,24.555,24.895,24.555,24.72,2681531,0
+EQNR.US,D,20251112,000000,24.21,24.33,24.105,24.24,2503339,0
+EQNR.US,D,20251113,000000,24.44,24.61,24.3001,24.4,2278704,0
+EQNR.US,D,20251114,000000,24.13,24.47,24.07,24.44,2702417,0
+EQNR.US,D,20251117,000000,24.36,24.58,24.225,24.28,2788467,0
+EQNR.US,D,20251118,000000,23.93,24.38,23.82,24.28,5337759,0
+EQNR.US,D,20251119,000000,23.335,23.4,23.105,23.27,6010219,0
+EQNR.US,D,20251120,000000,23.44,23.695,23.035,23.04,6481276,0
+EQNR.US,D,20251121,000000,22.88,23.05,22.655,22.98,6761658,0
+EQNR.US,D,20251124,000000,22.77,22.82,22.525,22.68,5935151,0
+EQNR.US,D,20251125,000000,22.45,22.605,22.26,22.52,4694289,0
+EQNR.US,D,20251126,000000,22.515,22.66,22.45,22.55,4473562,0
+EQNR.US,D,20251128,000000,22.765,23.035,22.74,22.91,3043772,0
+EQNR.US,D,20251201,000000,22.83,23.065,22.77,22.81,3463170,0
+EQNR.US,D,20251202,000000,22.74,22.855,22.48,22.79,3741935,0
+EQNR.US,D,20251203,000000,23.1,23.42,23.1,23.4,2807473,0
+EQNR.US,D,20251204,000000,23.26,23.38,23.2401,23.37,3309152,0
+EQNR.US,D,20251205,000000,23.165,23.435,22.99,22.99,3027787,0
+EQNR.US,D,20251208,000000,23.02,23.31,23.01,23.09,2420871,0
+EQNR.US,D,20251209,000000,23.24,23.295,22.935,22.98,3581315,0
+EQNR.US,D,20251210,000000,22.84,23.01,22.58,23,3226956,0
+EQNR.US,D,20251211,000000,22.85,23.025,22.73,22.76,3770189,0
+EQNR.US,D,20251212,000000,22.99,23.11,22.84,23.06,2421686,0
+EQNR.US,D,20251215,000000,22.945,22.96,22.76,22.88,2963870,0
+EQNR.US,D,20251216,000000,22.58,22.6,22.26,22.41,4194844,0
+EQNR.US,D,20251217,000000,22.75,23.01,22.65,22.89,4082510,0
+EQNR.US,D,20251218,000000,22.86,22.885,22.59,22.65,3709611,0
+EQNR.US,D,20251219,000000,22.895,22.99,22.79,22.82,2771892,0
+EQNR.US,D,20251222,000000,22.69,22.89,22.52,22.59,2812397,0
+EQNR.US,D,20251223,000000,22.88,23.045,22.86,23.04,2679939,0
+EQNR.US,D,20251224,000000,23.1,23.185,23.04,23.15,1002315,0
+EQNR.US,D,20251226,000000,23.13,23.18,22.89,23.04,1844859,0
+EQNR.US,D,20251229,000000,23.3,23.407,23.214,23.33,1944060,0
+EQNR.US,D,20251230,000000,23.5,23.66,23.47,23.6,2441713,0
+EQNR.US,D,20251231,000000,23.52,23.675,23.495,23.63,2296701,0
+EQNR.US,D,20260102,000000,23.84,24.55,23.83,24.55,5942230,0
+EQNR.US,D,20260105,000000,24.09,24.215,23.57,24.14,5872205,0
+EQNR.US,D,20260106,000000,24.07,24.2,23.145,23.17,6021515,0
+EQNR.US,D,20260107,000000,22.9,23.1,22.85,23.05,3860783,0
+EQNR.US,D,20260108,000000,23.06,23.805,22.99,23.71,4451041,0
+EQNR.US,D,20260109,000000,23.7,23.9,23.49,23.5,5583465,0
+EQNR.US,D,20260112,000000,23.78,24.1,23.69,23.89,5181559,0
+EQNR.US,D,20260113,000000,24.295,24.72,24.21,24.51,6354144,0
+EQNR.US,D,20260114,000000,24.61,25.465,24.6,24.95,9426094,0
+EQNR.US,D,20260115,000000,24.57,25.04,24.355,24.7,6499498,0
+EQNR.US,D,20260116,000000,25.23,25.45,25.145,25.37,5918585,0
+EQNR.US,D,20260120,000000,25.01,25.315,24.84,24.84,6519583,0
+EQNR.US,D,20260121,000000,25.39,25.735,25.38,25.67,6976443,0
+EQNR.US,D,20260122,000000,24.91,25.02,24.465,24.68,5633753,0
+EQNR.US,D,20260123,000000,25.47,25.7,25.33,25.61,5487979,0
+EQNR.US,D,20260126,000000,25.78,25.81,25.445,25.63,2448646,0
+EQNR.US,D,20260127,000000,25.76,26.345,25.76,26.3,3739683,0
+EQNR.US,D,20260128,000000,26.41,26.525,25.975,26.24,4755128,0
+EQNR.US,D,20260129,000000,27.42,27.485,26.655,26.91,5276466,0
+EQNR.US,D,20260130,000000,26.74,26.96,26.39,26.85,3599798,0
+EQNR.US,D,20260202,000000,26.03,26.235,25.89,25.95,6855214,0
+EQNR.US,D,20260203,000000,25.72,26.51,25.63,26.34,8097289,0
+EQNR.US,D,20260204,000000,26.065,27.075,25.895,26.79,8650897,0
+EQNR.US,D,20260205,000000,26.14,26.515,26.07,26.46,5824668,0
+EQNR.US,D,20260206,000000,26.76,27.755,26.75,27.52,6520424,0
+EQNR.US,D,20260209,000000,27.5,27.74,27.5,27.66,3785205,0
+EQNR.US,D,20260210,000000,28.22,28.23,27.685,27.86,5429975,0
+EQNR.US,D,20260211,000000,28.37,28.725,28.31,28.58,4192856,0
+EQNR.US,D,20260212,000000,28.35,28.465,27.39,27.61,5893396,0
+EQNR.US,D,20260213,000000,28.01,28.265,27.87,28.1,3638551,0
+EQNR.US,D,20260217,000000,27.13,27.365,26.83,27.32,3904125,0
+EQNR.US,D,20260218,000000,28.39,28.43,28.19,28.25,5385212,0
diff --git a/daily/us/nyse stocks/1/et.us.txt b/daily/us/nyse stocks/1/et.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4da84fac44d918636ad9391d3dec338227ccff4e
--- /dev/null
+++ b/daily/us/nyse stocks/1/et.us.txt	
@@ -0,0 +1,5042 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ET.US,D,20060202,000000,2.31229,2.31229,2.31229,2.31229,0,0
+ET.US,D,20060203,000000,2.5325,2.56432,2.46935,2.49388,97188043.529462,0
+ET.US,D,20060206,000000,2.50357,2.52043,2.48823,2.50557,10405096.290657,0
+ET.US,D,20060207,000000,2.49015,2.49388,2.45469,2.4704,6724507.8453576,0
+ET.US,D,20060208,000000,2.47472,2.47472,2.39077,2.41176,7452495.7352503,0
+ET.US,D,20060209,000000,2.41502,2.43255,2.39528,2.41741,4445624.168512,0
+ET.US,D,20060210,000000,2.41741,2.44165,2.4064,2.42719,3496088.085728,0
+ET.US,D,20060213,000000,2.41741,2.42278,2.37621,2.39528,2331345.2370615,0
+ET.US,D,20060214,000000,2.4064,2.41176,2.37995,2.38397,2554692.4459414,0
+ET.US,D,20060215,000000,2.38972,2.4131,2.36749,2.4064,2545657.7125136,0
+ET.US,D,20060216,000000,2.41741,2.43255,2.40744,2.4131,2264409.1114291,0
+ET.US,D,20060217,000000,2.42843,2.42843,2.4064,2.40744,2543842.0003208,0
+ET.US,D,20060221,000000,2.40371,2.42719,2.40188,2.4106,1716401.0838553,0
+ET.US,D,20060222,000000,2.42067,2.42153,2.4064,2.41176,2417250.3375437,0
+ET.US,D,20060223,000000,2.41176,2.41846,2.4064,2.41741,2064570.1578808,0
+ET.US,D,20060224,000000,2.41741,2.42958,2.40744,2.42719,2308720.8370329,0
+ET.US,D,20060227,000000,2.42278,2.44061,2.42153,2.42604,1089694.4548813,0
+ET.US,D,20060228,000000,2.42719,2.42719,2.41406,2.42153,1586189.4753331,0
+ET.US,D,20060301,000000,2.41406,2.43179,2.40744,2.4086,2107958.374697,0
+ET.US,D,20060302,000000,2.4064,2.42278,2.4064,2.41741,1682923.1076679,0
+ET.US,D,20060303,000000,2.4086,2.42278,2.4064,2.42067,1793261.0157823,0
+ET.US,D,20060306,000000,2.40064,2.41176,2.37869,2.39949,3443657.8308949,0
+ET.US,D,20060307,000000,2.37869,2.38972,2.3578,2.37869,2261709.5439335,0
+ET.US,D,20060308,000000,2.37179,2.4064,2.36202,2.40304,2063661.2582717,0
+ET.US,D,20060309,000000,2.4086,2.45469,2.39528,2.43831,2960753.5205566,0
+ET.US,D,20060310,000000,2.46044,2.48823,2.42604,2.48689,2899255.1398876,0
+ET.US,D,20060313,000000,2.47808,2.5188,2.47692,2.51325,2277091.9654463,0
+ET.US,D,20060314,000000,2.5325,2.5325,2.50913,2.51449,3237461.7976466,0
+ET.US,D,20060315,000000,2.5281,2.53001,2.48823,2.50031,2364809.647583,0
+ET.US,D,20060316,000000,2.49963,2.54247,2.48823,2.54247,2346710.9623704,0
+ET.US,D,20060317,000000,2.54362,2.54516,2.52129,2.54516,1654006.3257302,0
+ET.US,D,20060320,000000,2.5487,2.56557,2.5325,2.5464,1650390.5540361,0
+ET.US,D,20060321,000000,2.53432,2.55991,2.5325,2.55886,2094390.6218639,0
+ET.US,D,20060322,000000,2.55991,2.5809,2.55493,2.57447,2325004.8535656,0
+ET.US,D,20060323,000000,2.58233,2.604,2.57659,2.59862,2325905.4050727,0
+ET.US,D,20060324,000000,2.59862,2.63715,2.57659,2.59862,965814.8817529,0
+ET.US,D,20060327,000000,2.6131,2.68516,2.59862,2.67586,2522155.7182585,0
+ET.US,D,20060328,000000,2.67586,2.68046,2.64261,2.65622,1528274.5174626,0
+ET.US,D,20060329,000000,2.63715,2.65402,2.62086,2.63149,1786936.2849777,0
+ET.US,D,20060330,000000,2.63083,2.652,2.56327,2.5878,3093669.9141383,0
+ET.US,D,20060331,000000,2.57659,2.63715,2.53346,2.63715,1577121.3494971,0
+ET.US,D,20060403,000000,2.63149,2.63149,2.57659,2.604,794006.7678139,0
+ET.US,D,20060404,000000,2.59968,2.59968,2.53432,2.57323,1765221.8280709,0
+ET.US,D,20060405,000000,2.57323,2.59862,2.57121,2.58291,1162954.2678055,0
+ET.US,D,20060406,000000,2.5878,2.5878,2.55646,2.58655,1263328.7161405,0
+ET.US,D,20060407,000000,2.55991,2.5878,2.53557,2.57917,1228080.9423216,0
+ET.US,D,20060410,000000,2.604,2.66676,2.604,2.63715,3016794.3295201,0
+ET.US,D,20060411,000000,2.62623,2.6773,2.604,2.66514,2598097.3589615,0
+ET.US,D,20060412,000000,2.65402,2.66379,2.63149,2.63715,4357928.4001431,0
+ET.US,D,20060413,000000,2.65967,2.66514,2.63149,2.63831,1002896.1074813,0
+ET.US,D,20060417,000000,2.64261,2.64846,2.62086,2.63293,536242.42126769,0
+ET.US,D,20060418,000000,2.64261,2.71333,2.64261,2.70807,2066373.3479204,0
+ET.US,D,20060419,000000,2.71267,2.7327,2.69149,2.7302,2384683.347991,0
+ET.US,D,20060420,000000,2.76987,2.77429,2.73854,2.75809,2226426.2906809,0
+ET.US,D,20060421,000000,2.77869,2.80648,2.77572,2.8016,1711869.1079629,0
+ET.US,D,20060424,000000,2.83005,2.83005,2.75809,2.7853,967618.07179253,0
+ET.US,D,20060425,000000,2.77955,2.7808,2.75473,2.77141,1026404.3628129,0
+ET.US,D,20060426,000000,2.75349,2.76231,2.71007,2.73384,926916.90031907,0
+ET.US,D,20060427,000000,2.71133,2.751,2.69149,2.73978,798505.35129821,0
+ET.US,D,20060428,000000,2.72934,2.74342,2.70309,2.74084,892579.06962207,0
+ET.US,D,20060501,000000,2.7463,2.751,2.70807,2.7302,479291.66918238,0
+ET.US,D,20060502,000000,2.72052,2.75243,2.72052,2.7463,502804.098565,0
+ET.US,D,20060503,000000,2.7302,2.74084,2.69714,2.74084,729790.03641955,0
+ET.US,D,20060504,000000,2.74342,2.76355,2.70049,2.74994,928739.91710105,0
+ET.US,D,20060505,000000,2.80764,2.86322,2.80764,2.85076,3783683.3313849,0
+ET.US,D,20060508,000000,2.88976,2.96604,2.87749,2.95597,3533160.9633543,0
+ET.US,D,20060509,000000,3.03868,3.04405,2.95693,3.0037,3837924.0808469,0
+ET.US,D,20060510,000000,3.00562,3.02095,2.98338,3.013,1911718.4966386,0
+ET.US,D,20060511,000000,3.02785,3.03321,2.90193,2.98914,2760886.3921641,0
+ET.US,D,20060512,000000,3.00562,3.00562,2.96144,2.97025,849162.67796161,0
+ET.US,D,20060515,000000,2.95905,2.96039,2.88602,2.91276,1123163.0394538,0
+ET.US,D,20060516,000000,2.96144,2.97687,2.90461,2.96144,2181221.3181594,0
+ET.US,D,20060517,000000,2.96144,2.96719,2.91851,2.94821,856393.177837,0
+ET.US,D,20060518,000000,2.97237,2.97237,2.94582,2.94821,1336592.7031158,0
+ET.US,D,20060519,000000,2.97025,2.97237,2.92502,2.95023,1562665.5673102,0
+ET.US,D,20060522,000000,2.96604,2.96719,2.90193,2.96039,780426.49282786,0
+ET.US,D,20060523,000000,2.95023,2.9715,2.92962,2.95597,771401.15101487,0
+ET.US,D,20060524,000000,2.92962,2.94496,2.89609,2.91851,1051725.1997989,0
+ET.US,D,20060525,000000,2.94122,2.95128,2.92272,2.93566,368049.03551001,0
+ET.US,D,20060526,000000,2.94496,2.94496,2.9072,2.93902,814795.62890749,0
+ET.US,D,20060530,000000,2.97237,2.97237,2.90911,2.91851,1223563.5756078,0
+ET.US,D,20060531,000000,2.93499,2.96719,2.90816,2.93902,1363722.991218,0
+ET.US,D,20060601,000000,2.93902,2.94246,2.89609,2.90461,1411656.7495923,0
+ET.US,D,20060602,000000,2.9072,2.93806,2.9072,2.91851,2380168.0683026,0
+ET.US,D,20060605,000000,2.93902,2.97237,2.88497,2.89609,1836670.1028534,0
+ET.US,D,20060606,000000,2.90193,2.96144,2.89177,2.93278,786752.26714516,0
+ET.US,D,20060607,000000,2.92358,2.96144,2.90355,2.91276,1326645.9395405,0
+ET.US,D,20060608,000000,2.91276,2.92502,2.84625,2.86322,705385.40363189,0
+ET.US,D,20060609,000000,2.85746,2.91851,2.85746,2.91851,272213.86765668,0
+ET.US,D,20060612,000000,2.91851,2.96144,2.85181,2.92962,1092419.0666831,0
+ET.US,D,20060613,000000,2.9072,2.92608,2.86656,2.88056,640266.03370496,0
+ET.US,D,20060614,000000,2.88717,2.9072,2.8543,2.89273,1199130.7679758,0
+ET.US,D,20060615,000000,2.88152,2.91851,2.86322,2.91592,696328.75643627,0
+ET.US,D,20060616,000000,2.92704,2.93278,2.89753,2.90461,248693.09017203,0
+ET.US,D,20060619,000000,2.91276,2.92358,2.81856,2.85746,634833.50630545,0
+ET.US,D,20060620,000000,2.83227,2.88382,2.82402,2.84405,810267.82706605,0
+ET.US,D,20060621,000000,2.81856,2.84031,2.79354,2.81731,1076145.4852779,0
+ET.US,D,20060622,000000,2.80764,2.81971,2.7923,2.80312,175439.53832438,0
+ET.US,D,20060623,000000,2.80764,2.86494,2.79115,2.82402,718021.29957518,0
+ET.US,D,20060626,000000,2.85181,2.86322,2.7946,2.82402,853665.43549694,0
+ET.US,D,20060627,000000,2.84031,2.88602,2.84031,2.88497,1614207.7927893,0
+ET.US,D,20060628,000000,2.84405,2.88497,2.84405,2.8706,747884.54758122,0
+ET.US,D,20060629,000000,2.89819,2.89819,2.83361,2.89513,590528.04177821,0
+ET.US,D,20060630,000000,2.8796,2.94659,2.8796,2.91717,939587.23218326,0
+ET.US,D,20060703,000000,2.91592,2.92158,2.90069,2.90069,344542.86720391,0
+ET.US,D,20060705,000000,2.90069,2.91851,2.87251,2.88497,927829.97397919,0
+ET.US,D,20060706,000000,2.8796,2.88497,2.84731,2.87394,295713.77488626,0
+ET.US,D,20060707,000000,2.89091,2.89091,2.85746,2.87472,324643.0789771,0
+ET.US,D,20060710,000000,2.87394,2.87472,2.83705,2.85746,272213.86765668,0
+ET.US,D,20060711,000000,2.87394,2.94917,2.86858,2.88497,647492.35952933,0
+ET.US,D,20060712,000000,2.91276,2.91851,2.8796,2.90193,2088076.3261869,0
+ET.US,D,20060713,000000,2.89091,2.91592,2.85181,2.8796,667390.06073064,0
+ET.US,D,20060714,000000,2.85746,2.86656,2.84836,2.86322,584189.74530786,0
+ET.US,D,20060717,000000,2.86216,2.86322,2.81856,2.84309,828350.85958743,0
+ET.US,D,20060718,000000,2.86322,2.86772,2.82881,2.83513,1236205.7326276,0
+ET.US,D,20060719,000000,2.83513,2.85632,2.79115,2.80092,1361008.8145437,0
+ET.US,D,20060720,000000,2.80092,2.85181,2.79814,2.80648,387939.43212204,0
+ET.US,D,20060721,000000,2.79814,2.80092,2.74994,2.77429,603179.59041282,0
+ET.US,D,20060724,000000,2.79115,2.83513,2.77429,2.83437,463010.78318789,0
+ET.US,D,20060725,000000,2.813,2.84836,2.80764,2.81856,440407.25341436,0
+ET.US,D,20060726,000000,2.80984,2.85181,2.80764,2.85076,383425.19594642,0
+ET.US,D,20060727,000000,2.87394,2.87394,2.83227,2.83227,824727.78330407,0
+ET.US,D,20060728,000000,2.83227,2.89091,2.83005,2.88497,457555.29850778,0
+ET.US,D,20060731,000000,2.91276,2.91276,2.84731,2.88717,763253.40342834,0
+ET.US,D,20060801,000000,2.89513,2.89513,2.86858,2.88497,468430.78843436,0
+ET.US,D,20060802,000000,2.89513,2.92962,2.86858,2.89609,529019.22598158,0
+ET.US,D,20060803,000000,2.91142,2.92158,2.89177,2.90595,520897.56621392,0
+ET.US,D,20060804,000000,2.9072,2.92962,2.89609,2.92962,551625.88629337,0
+ET.US,D,20060807,000000,2.91851,2.94246,2.91142,2.91717,756909.88939421,0
+ET.US,D,20060808,000000,2.91717,2.93164,2.89513,2.90595,300247.83780423,0
+ET.US,D,20060809,000000,2.91276,2.91851,2.84625,2.86322,541683.29676925,0
+ET.US,D,20060810,000000,2.86322,2.88602,2.83513,2.85852,454873.47072891,0
+ET.US,D,20060811,000000,2.85076,2.89609,2.85076,2.88602,455769.84818495,0
+ET.US,D,20060814,000000,2.89091,2.89609,2.85746,2.88497,417795.3755388,0
+ET.US,D,20060815,000000,2.92358,2.92358,2.87394,2.89091,4039595.442792,0
+ET.US,D,20060816,000000,2.8796,2.89943,2.86858,2.87577,260445.13081232,0
+ET.US,D,20060817,000000,2.88717,2.89819,2.87394,2.87394,425027.9624397,0
+ET.US,D,20060818,000000,2.87394,2.89609,2.86322,2.87472,733401.6340626,0
+ET.US,D,20060821,000000,2.88976,2.89609,2.86418,2.88056,363520.19015583,0
+ET.US,D,20060822,000000,2.87749,2.90355,2.84031,2.85746,421415.32128389,0
+ET.US,D,20060823,000000,2.85746,2.92502,2.85746,2.90911,369862.6606772,0
+ET.US,D,20060824,000000,2.89819,2.96144,2.89609,2.92004,463010.78318789,0
+ET.US,D,20060825,000000,2.91851,2.93902,2.90193,2.93499,675523.1991386,0
+ET.US,D,20060828,000000,2.92358,2.95597,2.92158,2.95597,862723.12620532,0
+ET.US,D,20060829,000000,2.93902,2.9715,2.93902,2.96604,268588.70434783,0
+ET.US,D,20060830,000000,2.9715,2.9715,2.94821,2.96373,352684.35371391,0
+ET.US,D,20060831,000000,2.95597,2.9899,2.95597,2.98444,774099.6749978,0
+ET.US,D,20060901,000000,3.00562,3.02785,3.00446,3.01779,801224.74553624,0
+ET.US,D,20060905,000000,3.02535,3.03638,2.98137,2.99258,832893.27060742,0
+ET.US,D,20060906,000000,3.00562,3.02535,2.95023,2.97237,633925.65020909,0
+ET.US,D,20060907,000000,2.97783,2.98013,2.91372,2.93566,795802.65326426,0
+ET.US,D,20060908,000000,2.93902,2.93902,2.91276,2.91276,500082.61730148,0
+ET.US,D,20060911,000000,2.91276,2.91851,2.88152,2.88497,2474215.6988076,0
+ET.US,D,20060912,000000,2.89091,2.90193,2.87749,2.88497,1255196.6212454,0
+ET.US,D,20060913,000000,2.86858,2.88976,2.86772,2.88497,605897.94113808,0
+ET.US,D,20060914,000000,2.88497,2.92962,2.88497,2.90069,529905.16831008,0
+ET.US,D,20060915,000000,2.93902,3.01673,2.93902,2.99336,2418154.0195891,0
+ET.US,D,20060918,000000,3.01213,3.0496,2.98914,3.02095,3534079.2545782,0
+ET.US,D,20060919,000000,3.03868,3.08966,3.03868,3.08305,2797985.3576093,0
+ET.US,D,20060920,000000,3.11065,3.11065,3.02201,3.02651,3232948.6049838,0
+ET.US,D,20060921,000000,3.05506,3.10614,3.03868,3.09157,6664833.5249832,0
+ET.US,D,20060922,000000,3.11065,3.15617,3.09847,3.13288,4311774.8745278,0
+ET.US,D,20060925,000000,3.13288,3.21079,3.13288,3.18674,2959835.2293327,0
+ET.US,D,20060926,000000,3.26464,3.26464,3.22009,3.23571,6165622.2408317,0
+ET.US,D,20060927,000000,3.28573,3.28573,3.21462,3.23849,1353765.7925153,0
+ET.US,D,20060928,000000,3.24788,3.2587,3.22335,3.23245,865429.99829028,0
+ET.US,D,20060929,000000,3.22573,3.24548,3.20446,3.22085,3053879.7292996,0
+ET.US,D,20061002,000000,3.21462,3.25526,3.20552,3.22573,636626.26121754,0
+ET.US,D,20061003,000000,3.16929,3.16929,3.13777,3.15243,1463182.2788674,0
+ET.US,D,20061004,000000,3.12722,3.16469,3.1049,3.11065,984796.37875582,0
+ET.US,D,20061005,000000,3.10375,3.13777,3.0795,3.12636,3156084.4990058,0
+ET.US,D,20061006,000000,3.12636,3.15147,3.11065,3.11937,1233494.6864917,0
+ET.US,D,20061009,000000,3.1049,3.1139,3.08429,3.09263,608612.11781234,0
+ET.US,D,20061010,000000,3.09101,3.1303,3.09101,3.10921,428632.25549347,0
+ET.US,D,20061011,000000,3.12062,3.12062,3.06666,3.08765,1584374.8066531,0
+ET.US,D,20061012,000000,3.08305,3.10614,3.07634,3.09953,1080654.5038897,0
+ET.US,D,20061013,000000,3.09157,3.1186,3.08305,3.09397,921518.80884045,0
+ET.US,D,20061016,000000,3.09397,3.09397,3.08429,3.09263,829259.75919653,0
+ET.US,D,20061017,000000,3.11592,3.13777,3.09513,3.11065,446747.63691023,0
+ET.US,D,20061018,000000,3.17121,3.18674,3.14371,3.16191,659253.79178442,0
+ET.US,D,20061019,000000,3.18022,3.18223,3.15683,3.17246,572426.22602726,0
+ET.US,D,20061020,000000,3.15943,3.17792,3.13384,3.17447,725255.97350158,0
+ET.US,D,20061023,000000,3.17447,3.17447,3.13384,3.13777,400616.02506275,0
+ET.US,D,20061024,000000,3.14917,3.16047,3.1303,3.13777,457555.29850778,0
+ET.US,D,20061025,000000,3.15501,3.16047,3.10854,3.12722,537185.75679769,0
+ET.US,D,20061026,000000,3.11707,3.13777,3.10375,3.1071,803030.02260139,0
+ET.US,D,20061027,000000,3.1049,3.17792,3.1049,3.15243,1668449.5857641,0
+ET.US,D,20061030,000000,3.15243,3.16929,3.13777,3.15501,3052975.0037415,0
+ET.US,D,20061031,000000,3.15501,3.19938,3.14256,3.19278,4212327.0655186,0
+ET.US,D,20061101,000000,3.21645,3.23149,3.18932,3.2038,1772478.4157652,0
+ET.US,D,20061102,000000,3.14917,3.19938,3.14256,3.18463,3194052.7105755,0
+ET.US,D,20061103,000000,3.18932,3.22009,3.18932,3.21232,2119740.6772071,0
+ET.US,D,20061106,000000,3.22573,3.23245,3.16585,3.18463,1483070.5884539,0
+ET.US,D,20061107,000000,3.19278,3.19824,3.18137,3.18223,1022785.4605805,0
+ET.US,D,20061108,000000,3.17552,3.19747,3.16929,3.19278,677335.78079303,0
+ET.US,D,20061109,000000,3.19278,3.19824,3.17552,3.17552,1283249.3746225,0
+ET.US,D,20061110,000000,3.18223,3.19824,3.17792,3.19747,302056.24540764,0
+ET.US,D,20061113,000000,3.19824,3.23733,3.19278,3.20446,4526120.742388,0
+ET.US,D,20061114,000000,3.20552,3.20552,3.14486,3.14917,2636088.5278118,0
+ET.US,D,20061115,000000,3.13777,3.17792,3.11707,3.14917,1214503.7978739,0
+ET.US,D,20061116,000000,3.14026,3.17792,3.14026,3.15041,1500267.6786468,0
+ET.US,D,20061117,000000,3.15683,3.17916,3.13288,3.13288,1086077.6396745,0
+ET.US,D,20061120,000000,3.14697,3.19152,3.14697,3.1738,1201852.2492392,0
+ET.US,D,20061121,000000,3.18223,3.2497,3.16307,3.20916,3348708.60537,0
+ET.US,D,20061122,000000,3.26464,3.30202,3.21884,3.24443,1124074.0260885,0
+ET.US,D,20061124,000000,3.24864,3.2841,3.24864,3.26464,452157.20702915,0
+ET.US,D,20061127,000000,3.26464,3.28573,3.2038,3.20916,819318.21318515,0
+ET.US,D,20061128,000000,3.21002,3.21884,3.18674,3.19824,1258810.3059139,0
+ET.US,D,20061129,000000,3.19824,3.23494,3.18223,3.21328,1011921.4492943,0
+ET.US,D,20061130,000000,3.21328,3.22335,3.17687,3.19747,4943004.0877794,0
+ET.US,D,20061201,000000,3.22459,3.23245,3.17121,3.21328,4054955.950537,0
+ET.US,D,20061204,000000,3.17792,3.27433,3.17687,3.27433,1928918.7173698,0
+ET.US,D,20061205,000000,3.26464,3.28735,3.22459,3.24328,1749856.1027621,0
+ET.US,D,20061206,000000,3.26302,3.33077,3.25296,3.29397,1528274.5174626,0
+ET.US,D,20061207,000000,3.30336,3.31898,3.28735,3.28735,1271460.8110357,0
+ET.US,D,20061208,000000,3.31093,3.31764,3.29742,3.30336,525409.71536404,0
+ET.US,D,20061211,000000,3.31764,3.32492,3.29742,3.30537,1214503.7978739,0
+ET.US,D,20061212,000000,3.30873,3.31563,3.29187,3.29541,675523.1991386,0
+ET.US,D,20061213,000000,3.29857,3.32492,3.29742,3.31764,2775355.7400169,0
+ET.US,D,20061214,000000,3.31966,3.38952,3.30614,3.37696,1173815.1485535,0
+ET.US,D,20061215,000000,3.383,3.39172,3.36623,3.383,860908.45752538,0
+ET.US,D,20061218,000000,3.38606,3.41835,3.35913,3.38826,1730878.7798102,0
+ET.US,D,20061219,000000,3.41041,3.41041,3.30614,3.36268,1707354.8717872,0
+ET.US,D,20061220,000000,3.35837,3.38041,3.33182,3.36364,1129498.205386,0
+ET.US,D,20061221,000000,3.37495,3.3761,3.35405,3.36364,406025.59518168,0
+ET.US,D,20061222,000000,3.36364,3.40456,3.36364,3.39468,406025.59518168,0
+ET.US,D,20061226,000000,3.39468,3.42353,3.39468,3.42161,379815.68532887,0
+ET.US,D,20061227,000000,3.40791,3.44107,3.39468,3.41931,1154822.1729102,0
+ET.US,D,20061228,000000,3.44107,3.46656,3.42057,3.44203,1203640.8301004,0
+ET.US,D,20061229,000000,3.44337,3.47221,3.43465,3.45698,663778.46308759,0
+ET.US,D,20070103,000000,3.45822,3.47557,3.36929,3.40791,2231872.3837463,0
+ET.US,D,20070104,000000,3.40686,3.41931,3.39373,3.41931,1864707.2035392,0
+ET.US,D,20070105,000000,3.43024,3.43024,3.38606,3.40791,2211049.0867317,0
+ET.US,D,20070108,000000,3.41107,3.42057,3.35405,3.40255,1518352.7981936,0
+ET.US,D,20070109,000000,3.38952,3.39938,3.35837,3.37696,1665762.5404215,0
+ET.US,D,20070110,000000,3.34198,3.3761,3.33182,3.35837,1652186.4394864,0
+ET.US,D,20070111,000000,3.35693,3.36364,3.33182,3.36268,4922208.9656094,0
+ET.US,D,20070112,000000,3.36364,3.41367,3.36268,3.3737,1176525.1511767,0
+ET.US,D,20070116,000000,3.37054,3.37849,3.34198,3.37495,1332983.1924982,0
+ET.US,D,20070117,000000,3.36364,3.39814,3.33077,3.39814,837411.68083407,0
+ET.US,D,20070118,000000,3.37054,3.40887,3.33077,3.39468,2859468.085587,0
+ET.US,D,20070119,000000,3.39468,3.40255,3.37054,3.39603,1786936.2849777,0
+ET.US,D,20070122,000000,3.3967,3.40791,3.38204,3.40791,850054.88136664,0
+ET.US,D,20070123,000000,3.41107,3.4632,3.40791,3.46234,1464090.1349637,0
+ET.US,D,20070124,000000,3.45486,3.51074,3.44462,3.51074,1529210.5484034,0
+ET.US,D,20070125,000000,3.55061,3.61136,3.44107,3.44107,1521962.3088111,0
+ET.US,D,20070126,000000,3.44107,3.51198,3.41107,3.50624,2861260.8404991,0
+ET.US,D,20070129,000000,3.50221,3.51198,3.44203,3.49521,1464090.1349637,0
+ET.US,D,20070130,000000,3.49521,3.5233,3.49521,3.51198,2145035.4263743,0
+ET.US,D,20070131,000000,3.5233,3.52454,3.50001,3.52204,1417078.8418642,0
+ET.US,D,20070201,000000,3.5233,3.55061,3.50068,3.5233,1900875.3556075,0
+ET.US,D,20070202,000000,3.52454,3.55061,3.51438,3.54284,2057314.6136993,0
+ET.US,D,20070205,000000,3.54284,3.55635,3.5233,3.54965,2353939.3752202,0
+ET.US,D,20070206,000000,3.5759,3.5784,3.55635,3.5759,1795074.6409494,0
+ET.US,D,20070207,000000,3.57696,3.63407,3.56431,3.61587,2441656.0138442,0
+ET.US,D,20070208,000000,3.61136,3.62823,3.60063,3.60063,943205.09090284,0
+ET.US,D,20070209,000000,3.62286,3.63407,3.61357,3.61701,903420.12362776,0
+ET.US,D,20070212,000000,3.62143,3.62411,3.60791,3.61357,401533.27277389,0
+ET.US,D,20070213,000000,3.61136,3.63407,3.59306,3.62765,903420.12362776,0
+ET.US,D,20070214,000000,3.66186,3.68639,3.65008,3.65208,1008305.6776002,0
+ET.US,D,20070215,000000,3.65208,3.66905,3.63944,3.66847,1014651.2786598,0
+ET.US,D,20070216,000000,3.6725,3.67757,3.63407,3.67757,869054.11808639,0
+ET.US,D,20070220,000000,3.66272,3.67567,3.63493,3.63829,853665.43549694,0
+ET.US,D,20070221,000000,3.66905,3.67567,3.64097,3.65678,628506.68847538,0
+ET.US,D,20070222,000000,3.66905,3.68908,3.63944,3.63944,1758902.3148302,0
+ET.US,D,20070223,000000,3.63407,3.64662,3.62027,3.63944,1286853.6676762,0
+ET.US,D,20070226,000000,3.64442,3.66493,3.63694,3.65899,1349259.9044417,0
+ET.US,D,20070227,000000,3.65899,3.67757,3.62823,3.62823,1856566.760542,0
+ET.US,D,20070228,000000,3.65008,3.70988,3.63829,3.70988,1461379.0888277,0
+ET.US,D,20070301,000000,3.69914,3.88677,3.65544,3.88677,2967073.0337975,0
+ET.US,D,20070302,000000,3.85362,3.93671,3.8425,3.90862,1535537.3662334,0
+ET.US,D,20070305,000000,3.82611,3.88917,3.73239,3.83934,1476763.5973662,0
+ET.US,D,20070306,000000,3.84816,3.87154,3.80753,3.85525,1424291.6020228,0
+ET.US,D,20070307,000000,3.88256,3.90354,3.80072,3.83838,1837591.5246156,0
+ET.US,D,20070308,000000,3.82698,3.89272,3.82698,3.87787,940475.26153728,0
+ET.US,D,20070309,000000,3.89818,3.9966,3.86685,3.9966,1297706.2003222,0
+ET.US,D,20070312,000000,3.95185,4.01039,3.90029,3.93489,1868318.8011822,0
+ET.US,D,20070313,000000,3.93565,3.94849,3.91802,3.92233,1514737.0264996,0
+ET.US,D,20070314,000000,3.89818,3.93489,3.86387,3.92003,1281426.3578405,0
+ET.US,D,20070315,000000,3.93153,3.95185,3.87681,3.89818,2196577.6518534,0
+ET.US,D,20070316,000000,3.89694,3.9622,3.85966,3.94734,2163146.63374,0
+ET.US,D,20070319,000000,3.96334,3.96334,3.92357,3.94734,1243433.1019647,0
+ET.US,D,20070320,000000,3.96334,3.97436,3.92578,3.95779,691786.34541627,0
+ET.US,D,20070321,000000,3.9849,4.01394,3.93565,4.01394,1445098.2028333,0
+ET.US,D,20070322,000000,4.01816,4.03052,4.00551,4.00627,735204.82410224,0
+ET.US,D,20070323,000000,4.0449,4.07403,4.04106,4.05362,2524866.7643944,0
+ET.US,D,20070326,000000,4.07939,4.09233,4.05946,4.07403,1067995.6506658,0
+ET.US,D,20070327,000000,4.06243,4.07403,4.01634,4.06493,2099814.8011614,0
+ET.US,D,20070328,000000,4.05122,4.08467,4.0379,4.05122,1101461.1047001,0
+ET.US,D,20070329,000000,4.05687,4.08246,3.96334,4.04576,1173815.1485535,0
+ET.US,D,20070330,000000,4.01701,4.04106,3.96555,4.04106,1570791.4011288,0
+ET.US,D,20070402,000000,4.02841,4.04576,4.00761,4.02151,1659438.8531297,0
+ET.US,D,20070403,000000,4.02381,4.04106,4.00761,4.02698,1266966.4016024,0
+ET.US,D,20070404,000000,3.97436,4.04106,3.97436,4.02946,1625041.5422057,0
+ET.US,D,20070405,000000,4.01816,4.05036,4.01634,4.03224,1624167.0785175,0
+ET.US,D,20070409,000000,4.01816,4.05362,3.99075,4.05362,1902693.1548257,0
+ET.US,D,20070410,000000,4.05362,4.06243,4.03052,4.04106,1533723.7410662,0
+ET.US,D,20070411,000000,4.05122,4.05831,4.01519,4.03052,1028204.4223142,0
+ET.US,D,20070412,000000,4.05831,4.06243,3.99075,4.01193,1400792.738306,0
+ET.US,D,20070413,000000,4.05687,4.05946,4.00761,4.02257,1184653.0720209,0
+ET.US,D,20070416,000000,4.03512,4.03866,3.9966,4.01634,765064.94157002,0
+ET.US,D,20070417,000000,4.05687,4.08581,4.01193,4.06243,1011921.4492943,0
+ET.US,D,20070418,000000,3.9966,4.14025,3.9966,4.13479,1190090.8169842,0
+ET.US,D,20070419,000000,4.14025,4.16564,4.08581,4.13479,1237102.1100837,0
+ET.US,D,20070420,000000,4.17378,4.19506,4.14273,4.162,821117.22917377,0
+ET.US,D,20070423,000000,4.17378,4.20886,4.15548,4.1668,579655.68238989,0
+ET.US,D,20070424,000000,4.15644,4.2102,4.13909,4.1759,678246.76742764,0
+ET.US,D,20070425,000000,4.17378,4.19861,4.14667,4.19065,1051725.1997989,0
+ET.US,D,20070426,000000,4.19506,4.19506,4.15155,4.162,858195.32436388,0
+ET.US,D,20070427,000000,4.1575,4.16344,4.13383,4.15318,551625.88629337,0
+ET.US,D,20070430,000000,4.15261,4.18797,4.15261,4.17465,1239817.3302707,0
+ET.US,D,20070501,000000,4.17465,4.17465,4.13383,4.15021,2073599.6737449,0
+ET.US,D,20070502,000000,4.14667,4.1942,4.12885,4.15433,2727423.0251553,0
+ET.US,D,20070503,000000,4.1459,4.162,4.13383,4.14456,2324100.1280075,0
+ET.US,D,20070504,000000,4.14121,4.17024,4.10728,4.11897,1848416.9259299,0
+ET.US,D,20070507,000000,4.13479,4.17762,4.03052,4.07939,6515605.9835372,0
+ET.US,D,20070508,000000,4.30469,4.52041,4.30469,4.39497,22986878.793042,0
+ET.US,D,20070509,000000,4.36726,4.41604,4.33891,4.39305,3653451.8961203,0
+ET.US,D,20070510,000000,4.36592,4.41604,4.35941,4.39687,1368250.7930594,0
+ET.US,D,20070511,000000,4.40129,4.40455,4.36468,4.39305,652018.07434526,0
+ET.US,D,20070514,000000,4.39305,4.45965,4.38078,4.39583,959473.45474427,0
+ET.US,D,20070515,000000,4.38203,4.42898,4.38203,4.42898,888957.03685148,0
+ET.US,D,20070516,000000,4.4265,4.44422,4.38442,4.41604,1169284.2161738,0
+ET.US,D,20070517,000000,4.40455,4.41509,4.38337,4.40838,914268.48222273,0
+ET.US,D,20070518,000000,4.39305,4.42122,4.38337,4.40359,2759967.0574274,0
+ET.US,D,20070521,000000,4.39899,4.42898,4.37771,4.40723,2423585.5034758,0
+ET.US,D,20070522,000000,4.39305,4.41269,4.36928,4.38902,962202.24059708,0
+ET.US,D,20070523,000000,4.38203,4.40455,4.36928,4.38337,1069813.4498841,0
+ET.US,D,20070524,000000,4.3712,4.4079,4.36592,4.37647,1409823.2976828,0
+ET.US,D,20070525,000000,4.37647,4.42122,4.3549,4.40359,634833.50630545,0
+ET.US,D,20070529,000000,4.37542,4.41087,4.35615,4.4079,899807.48247195,0
+ET.US,D,20070530,000000,4.40972,4.46099,4.39305,4.45285,1018274.3549432,0
+ET.US,D,20070531,000000,4.43799,4.4862,4.39305,4.47968,1625041.5422057,0
+ET.US,D,20070601,000000,4.47546,4.50402,4.45965,4.4862,1272365.5365938,0
+ET.US,D,20070604,000000,4.54158,4.54158,4.49156,4.516,2383773.4048691,0
+ET.US,D,20070605,000000,4.51523,4.56938,4.46539,4.56478,2130562.9479833,0
+ET.US,D,20070606,000000,4.5527,4.55366,4.48686,4.52395,1665762.5404215,0
+ET.US,D,20070607,000000,4.53631,4.53631,4.4265,4.47441,1592506.9015483,0
+ET.US,D,20070608,000000,4.44796,4.48064,4.42314,4.47651,1101461.1047001,0
+ET.US,D,20070611,000000,4.4265,4.50517,4.4194,4.48686,1343814.8548891,0
+ET.US,D,20070612,000000,4.46961,4.49271,4.43387,4.47441,1433352.4232694,0
+ET.US,D,20070613,000000,4.46961,4.53737,4.45965,4.51724,1578948.5403301,0
+ET.US,D,20070614,000000,4.50833,4.52597,4.47651,4.51398,1200029.2324573,0
+ET.US,D,20070615,000000,4.51398,4.53382,4.47776,4.4836,1074336.0341618,0
+ET.US,D,20070618,000000,4.46875,4.48926,4.45745,4.45965,741533.72895781,0
+ET.US,D,20070619,000000,4.43799,4.50076,4.4241,4.45841,794888.53609138,0
+ET.US,D,20070620,000000,4.45965,4.59131,4.44527,4.53027,1531002.2598028,0
+ET.US,D,20070621,000000,4.55806,4.64652,4.55194,4.60013,1016432.5549316,0
+ET.US,D,20070622,000000,4.60349,4.71724,4.60349,4.67661,3682385.3742621,0
+ET.US,D,20070625,000000,4.69462,4.69462,4.57694,4.64853,1933431.9100327,0
+ET.US,D,20070626,000000,4.62466,4.68034,4.62466,4.67766,1068914.9854025,0
+ET.US,D,20070627,000000,4.68744,4.72817,4.67201,4.72519,1059871.9038727,0
+ET.US,D,20070628,000000,4.65293,4.66415,4.57148,4.64125,1671177.3281042,0
+ET.US,D,20070629,000000,4.61317,4.67891,4.57024,4.67891,1313079.2302203,0
+ET.US,D,20070702,000000,4.64652,4.71408,4.64326,4.69635,1626878.1246534,0
+ET.US,D,20070703,000000,4.69635,4.71408,4.65447,4.69539,628506.68847538,0
+ET.US,D,20070705,000000,4.6927,4.70191,4.66999,4.67766,428632.25549347,0
+ET.US,D,20070706,000000,4.68524,4.72817,4.66003,4.70286,922399.53360518,0
+ET.US,D,20070709,000000,4.70286,4.71609,4.66769,4.6744,964915.37375858,0
+ET.US,D,20070710,000000,4.6744,4.68744,4.62006,4.64652,2031096.3557445,0
+ET.US,D,20070711,000000,4.67977,4.67977,4.60962,4.63444,647492.35952933,0
+ET.US,D,20070712,000000,4.63578,4.64853,4.50191,4.54714,6195476.097223,0
+ET.US,D,20070713,000000,4.60272,4.6238,4.51801,4.52597,3803570.5974586,0
+ET.US,D,20070716,000000,4.54714,4.5734,4.49156,4.51724,9584866.0473241,0
+ET.US,D,20070717,000000,4.5527,4.56392,4.4862,4.50316,2117918.7039379,0
+ET.US,D,20070718,000000,4.46415,4.50076,4.44422,4.49606,1257001.8983105,0
+ET.US,D,20070719,000000,4.53027,4.54264,4.48514,4.49961,1146672.3382983,0
+ET.US,D,20070720,000000,4.51398,4.52471,4.4862,4.50632,1340205.3442715,0
+ET.US,D,20070723,000000,4.4836,4.53631,4.45965,4.48064,9591194.9521797,0
+ET.US,D,20070724,000000,4.47968,4.50833,4.4425,4.46875,2969774.6883186,0
+ET.US,D,20070725,000000,4.46099,4.4836,4.4425,4.46205,2025676.350498,0
+ET.US,D,20070726,000000,4.43224,4.44422,4.24202,4.38078,9730454.8597956,0
+ET.US,D,20070727,000000,4.34896,4.36162,4.28744,4.33669,7498601.2592789,0
+ET.US,D,20070730,000000,4.24978,4.28179,4.13229,4.23042,10797561.437595,0
+ET.US,D,20070731,000000,4.18452,4.29386,4.06157,4.24633,9375083.460739,0
+ET.US,D,20070801,000000,4.22237,4.2608,4.15155,4.23042,6621427.5684503,0
+ET.US,D,20070802,000000,4.20301,4.22237,3.95185,4.00761,10640205.975304,0
+ET.US,D,20070803,000000,3.90862,4.10478,3.83167,4.02257,6259702.2202321,0
+ET.US,D,20070806,000000,3.9966,4.05122,3.42785,3.97982,11628624.386831,0
+ET.US,D,20070807,000000,4.02381,4.17024,3.95405,3.99861,10303791.028944,0
+ET.US,D,20070808,000000,4.06819,4.07403,3.92357,4.00129,5960364.3255498,0
+ET.US,D,20070809,000000,3.96334,4.05831,3.81509,3.90354,2928172.9653381,0
+ET.US,D,20070810,000000,3.71218,3.89818,3.71218,3.86157,3798124.5043933,0
+ET.US,D,20070813,000000,3.92578,3.94734,3.81175,3.89818,2359359.3804667,0
+ET.US,D,20070814,000000,3.88113,4.02698,3.84346,3.91428,1374548.3925323,0
+ET.US,D,20070815,000000,3.83167,3.86685,3.72195,3.78078,2495019.1690798,0
+ET.US,D,20070816,000000,3.71754,4.08467,3.28285,3.94734,10377948.262837,0
+ET.US,D,20070817,000000,3.94734,3.96334,3.46771,3.94973,4664483.2290351,0
+ET.US,D,20070820,000000,3.96334,3.97848,3.92233,3.95874,2469688.940479,0
+ET.US,D,20070821,000000,3.95874,3.96334,3.91524,3.95779,2131473.9346178,0
+ET.US,D,20070822,000000,3.96334,4.02841,3.91112,4.01289,3054791.7594469,0
+ET.US,D,20070823,000000,4.01289,4.07403,3.98634,4.07057,1222612.9354885,0
+ET.US,D,20070824,000000,4.07057,4.08802,4.04106,4.07297,1420693.5700456,0
+ET.US,D,20070827,000000,4.06493,4.11495,4.05831,4.06933,1211783.3601231,0
+ET.US,D,20070828,000000,4.0493,4.08581,3.99775,4.06243,1806812.0724112,0
+ET.US,D,20070829,000000,4.06243,4.07939,4.03512,4.05687,1176525.1511767,0
+ET.US,D,20070830,000000,4.02841,4.04106,3.98395,4.01816,1850221.1594823,0
+ET.US,D,20070831,000000,4.04576,4.07623,4.03224,4.04576,1730878.7798102,0
+ET.US,D,20070904,000000,4.02946,4.08467,4.02946,4.07403,2603536.1474375,0
+ET.US,D,20070905,000000,4.05122,4.11255,4.03866,4.05486,2697592.1260446,0
+ET.US,D,20070906,000000,4.06243,4.07939,4.04834,4.06493,699927.83192627,0
+ET.US,D,20070907,000000,4.05036,4.07297,4.01634,4.06597,880831.20303279,0
+ET.US,D,20070910,000000,4.08467,4.08467,4.02841,4.05592,2058232.9049232,0
+ET.US,D,20070911,000000,4.01816,4.06597,4.00877,4.04834,2542036.7232557,0
+ET.US,D,20070912,000000,4.02381,4.02381,3.98855,3.99861,2723812.471025,0
+ET.US,D,20070913,000000,3.99985,4.0493,3.93671,3.97542,2047376.1982262,0
+ET.US,D,20070914,000000,3.97436,4.01816,3.96334,4.00627,1197314.0122703,0
+ET.US,D,20070917,000000,3.9597,4.00129,3.94561,3.96334,2459735.9158273,0
+ET.US,D,20070918,000000,3.94227,3.9872,3.93671,3.97014,1974134.1250189,0
+ET.US,D,20070919,000000,3.96928,4.00465,3.95185,3.97542,1722742.510864,0
+ET.US,D,20070920,000000,3.97542,3.98117,3.95185,3.96334,1527410.488902,0
+ET.US,D,20070921,000000,3.95405,3.96928,3.88333,3.95405,2377439.2824498,0
+ET.US,D,20070924,000000,3.95405,3.99985,3.91878,3.93489,3026747.3541718,0
+ET.US,D,20070925,000000,3.95185,3.95405,3.83033,3.8516,2638810.0090753,0
+ET.US,D,20070926,000000,3.80753,3.81825,3.71514,3.75405,3298959.1348029,0
+ET.US,D,20070927,000000,3.7345,3.77484,3.72645,3.74533,3733022.8741832,0
+ET.US,D,20070928,000000,3.71514,3.77638,3.7091,3.77638,1114128.3060261,0
+ET.US,D,20071001,000000,3.74303,3.78932,3.6725,3.73239,3897622.4020147,0
+ET.US,D,20071002,000000,3.79593,3.79593,3.7069,3.73086,3896698.8932271,0
+ET.US,D,20071003,000000,3.71074,3.75616,3.64566,3.66186,2589052.1904061,0
+ET.US,D,20071004,000000,3.66186,3.66359,3.62411,3.66023,2265315.9240127,0
+ET.US,D,20071005,000000,3.68295,3.74533,3.67336,3.74303,2841370.4438871,0
+ET.US,D,20071008,000000,3.76976,3.85362,3.76976,3.84058,2103442.0514958,0
+ET.US,D,20071009,000000,3.89272,3.94657,3.83838,3.93767,3375829.5018575,0
+ET.US,D,20071010,000000,3.93767,4.0423,3.93767,4.00761,6259702.2202321,0
+ET.US,D,20071011,000000,4.07201,4.07297,3.93153,3.95079,1782424.1358276,0
+ET.US,D,20071012,000000,3.9966,4.0379,3.94293,3.96133,2048294.4894501,0
+ET.US,D,20071015,000000,3.96133,3.97982,3.88601,3.94973,1731766.8091642,0
+ET.US,D,20071016,000000,3.98117,3.99075,3.9024,3.95664,1578033.3796445,0
+ET.US,D,20071017,000000,3.96928,3.97092,3.90996,3.94139,2486896.4657994,0
+ET.US,D,20071018,000000,3.94139,3.94561,3.86915,3.94005,2173969.9480289,0
+ET.US,D,20071019,000000,3.90862,3.94561,3.86579,3.92357,1226252.7079759,0
+ET.US,D,20071022,000000,3.91428,3.93489,3.84346,3.92003,1198231.2599815,0
+ET.US,D,20071023,000000,3.92578,3.92578,3.84058,3.88113,2872113.3731451,0
+ET.US,D,20071024,000000,3.85726,3.85726,3.80293,3.85266,1469524.7493888,0
+ET.US,D,20071025,000000,3.85362,3.85525,3.79833,3.84058,1043584.7568017,0
+ET.US,D,20071026,000000,3.83608,3.85831,3.79833,3.85362,1672100.8368918,0
+ET.US,D,20071029,000000,3.85362,3.85726,3.82085,3.85611,976665.32737337,0
+ET.US,D,20071030,000000,3.82889,3.94139,3.79947,3.94139,3038515.0475034,0
+ET.US,D,20071031,000000,3.88677,3.91878,3.84136,3.91878,3147018.4601955,0
+ET.US,D,20071101,000000,3.90029,3.91878,3.74973,3.8218,3466257.1866173,0
+ET.US,D,20071102,000000,3.84816,3.84816,3.73239,3.73872,2768124.1966287,0
+ET.US,D,20071105,000000,3.71648,3.74973,3.66023,3.66186,2804314.2624648,0
+ET.US,D,20071106,000000,3.63407,3.63407,3.50988,3.5233,13565687.721249,0
+ET.US,D,20071107,000000,3.49521,3.54284,3.47873,3.49004,11211357.028746,0
+ET.US,D,20071108,000000,3.47317,3.75405,3.47317,3.60063,63585507.398664,0
+ET.US,D,20071109,000000,3.5784,3.64442,3.54389,3.60695,8562996.790942,0
+ET.US,D,20071112,000000,3.71408,3.71408,3.60063,3.60637,6153893.1574721,0
+ET.US,D,20071113,000000,3.59536,3.64346,3.55195,3.57906,4581265.1738955,0
+ET.US,D,20071114,000000,3.57476,3.62823,3.54505,3.61357,4107184.8074086,0
+ET.US,D,20071115,000000,3.62286,3.63273,3.57198,3.59392,1587090.0268402,0
+ET.US,D,20071116,000000,3.5806,3.63407,3.55195,3.63407,2370222.3482402,0
+ET.US,D,20071119,000000,3.5897,3.63694,3.57264,3.61031,14994503.994575,0
+ET.US,D,20071120,000000,3.62143,3.63407,3.59737,3.63407,2840458.4137397,0
+ET.US,D,20071121,000000,3.65544,3.65544,3.60791,3.64232,2524088.3038796,0
+ET.US,D,20071123,000000,3.64097,3.68908,3.63177,3.68209,610412.17731372,0
+ET.US,D,20071126,000000,3.67336,3.69215,3.62621,3.68639,1731766.8091642,0
+ET.US,D,20071127,000000,3.67116,3.70154,3.63177,3.64662,2206921.993788,0
+ET.US,D,20071128,000000,3.64662,3.69003,3.59957,3.6725,6146644.9178798,0
+ET.US,D,20071129,000000,3.68295,3.69914,3.63177,3.67757,8808960.0517485,0
+ET.US,D,20071130,000000,3.68908,3.79947,3.66608,3.79947,7016595.4134223,0
+ET.US,D,20071203,000000,3.80417,3.83838,3.74533,3.78644,2314015.6207488,0
+ET.US,D,20071204,000000,3.80177,3.80523,3.73239,3.78308,3064648.7809252,0
+ET.US,D,20071205,000000,3.82813,3.82813,3.75616,3.79162,1820960.0183356,0
+ET.US,D,20071206,000000,3.76181,3.79593,3.71074,3.73373,3250104.9981792,0
+ET.US,D,20071207,000000,3.71754,3.74869,3.70336,3.7345,1323013.4716424,0
+ET.US,D,20071210,000000,3.73239,3.78644,3.7184,3.75482,2732855.5525548,0
+ET.US,D,20071211,000000,3.72406,3.82813,3.72406,3.80177,3948248.4232954,0
+ET.US,D,20071212,000000,3.78078,3.80637,3.75971,3.80177,3533160.9633543,0
+ET.US,D,20071213,000000,3.77638,3.79833,3.71648,3.76794,2263509.6034348,0
+ET.US,D,20071214,000000,3.7184,3.76526,3.69818,3.74197,10240712.769965,0
+ET.US,D,20071217,000000,3.74303,3.74303,3.69914,3.71218,8615448.959543,0
+ET.US,D,20071218,000000,3.73805,3.77293,3.69694,3.71074,3091866.7240988,0
+ET.US,D,20071219,000000,3.73086,3.73086,3.47873,3.69454,3795423.8933849,0
+ET.US,D,20071220,000000,3.71964,3.71964,3.65899,3.68755,1366357.8609229,0
+ET.US,D,20071221,000000,3.69003,3.85726,3.67757,3.81175,4220451.8558245,0
+ET.US,D,20071224,000000,3.7875,3.93153,3.77992,3.91878,2242717.611803,0
+ET.US,D,20071226,000000,3.91802,3.92108,3.87471,3.92108,2774444.7533823,0
+ET.US,D,20071227,000000,3.90584,3.90584,3.87355,3.90029,2356675.4656623,0
+ET.US,D,20071228,000000,3.90029,3.90029,3.87891,3.89051,2941762.631939,0
+ET.US,D,20071231,000000,3.87039,3.89482,3.83167,3.87891,21315246.493377,0
+ET.US,D,20080102,000000,3.85726,3.88256,3.85362,3.88113,2179921.1012673,0
+ET.US,D,20080103,000000,3.87249,3.88113,3.82085,3.82506,3468379.6915598,0
+ET.US,D,20080104,000000,3.79833,3.83608,3.76411,3.76881,4840275.4746704,0
+ET.US,D,20080107,000000,3.77293,3.82085,3.72406,3.76287,2577297.0192277,0
+ET.US,D,20080108,000000,3.75482,3.7875,3.75482,3.76181,2238191.896987,0
+ET.US,D,20080109,000000,3.75971,3.76976,3.69003,3.72549,1885423.01874,0
+ET.US,D,20080110,000000,3.74303,3.74303,3.65678,3.68543,3977174.596848,0
+ET.US,D,20080111,000000,3.62765,3.67883,3.61701,3.65678,1752039.1314443,0
+ET.US,D,20080114,000000,3.69003,3.69818,3.61136,3.64346,3221168.3894991,0
+ET.US,D,20080115,000000,3.63407,3.7069,3.62027,3.65142,4991395.9482531,0
+ET.US,D,20080116,000000,3.63177,3.6402,3.59536,3.62823,2265315.9240127,0
+ET.US,D,20080117,000000,3.62765,3.63694,3.5784,3.60312,2438215.5522928,0
+ET.US,D,20080118,000000,3.63407,3.63407,3.55061,3.5784,1807263.9134338,0
+ET.US,D,20080122,000000,3.50547,3.57906,2.93078,3.56718,4243702.3635058,0
+ET.US,D,20080123,000000,3.5233,3.53412,3.43254,3.51984,3324737.0303755,0
+ET.US,D,20080124,000000,3.5233,3.62765,3.5233,3.61136,2892922.060981,0
+ET.US,D,20080125,000000,3.65544,3.70988,3.5186,3.52971,2838435.0425089,0
+ET.US,D,20080128,000000,3.54505,3.60695,3.51648,3.55731,3467155.6510989,0
+ET.US,D,20080129,000000,3.56718,3.61701,3.55731,3.57073,1804105.2003262,0
+ET.US,D,20080130,000000,3.55061,3.61921,3.52971,3.60485,1053499.1714815,0
+ET.US,D,20080131,000000,3.5806,3.65468,3.54745,3.65208,1913177.3274694,0
+ET.US,D,20080201,000000,3.68543,3.7069,3.5873,3.5897,1784224.195329,0
+ET.US,D,20080204,000000,3.59085,3.65899,3.5897,3.64864,1431544.015666,0
+ET.US,D,20080205,000000,3.66905,3.66905,3.59536,3.64442,1867429.7283155,0
+ET.US,D,20080206,000000,3.6358,3.67567,3.59392,3.61921,1518352.7981936,0
+ET.US,D,20080207,000000,3.61241,3.65468,3.61031,3.64346,2063661.2582717,0
+ET.US,D,20080208,000000,3.64346,3.65468,3.61241,3.61241,902052.07840671,0
+ET.US,D,20080211,000000,3.63177,3.64346,3.51074,3.53652,2070605.8356524,0
+ET.US,D,20080212,000000,3.54869,3.57696,3.53949,3.5461,1624611.6149509,0
+ET.US,D,20080213,000000,3.57476,3.57476,3.52655,3.53738,6855060.6825506,0
+ET.US,D,20080214,000000,3.52655,3.59085,3.52655,3.54045,1446907.6539494,0
+ET.US,D,20080215,000000,3.53834,3.5827,3.50748,3.53834,973929.23693128,0
+ET.US,D,20080219,000000,3.58864,3.5897,3.53412,3.55309,1621435.1621265,0
+ET.US,D,20080220,000000,3.53192,3.5827,3.52204,3.56622,1657741.0578782,0
+ET.US,D,20080221,000000,3.55731,3.5759,3.53192,3.5461,855483.23471514,0
+ET.US,D,20080222,000000,3.54045,3.56086,3.53077,3.54045,1056784.1496323,0
+ET.US,D,20080225,000000,3.53949,3.5759,3.53834,3.56843,727971.19368859,0
+ET.US,D,20080226,000000,3.53949,3.59085,3.53949,3.56009,969664.40030395,0
+ET.US,D,20080227,000000,3.55731,3.58491,3.54965,3.56527,1483065.3708901,0
+ET.US,D,20080228,000000,3.56718,3.7047,3.56086,3.66493,2991931.5946333,0
+ET.US,D,20080229,000000,3.64864,3.69454,3.63177,3.67757,1880075.0158736,0
+ET.US,D,20080303,000000,3.69569,3.69694,3.65208,3.67662,3178674.4631136,0
+ET.US,D,20080304,000000,3.67116,3.67757,3.61826,3.64864,3093931.8358397,0
+ET.US,D,20080305,000000,3.64748,3.68103,3.6358,3.65468,2513091.7664736,0
+ET.US,D,20080306,000000,3.64748,3.67567,3.57696,3.63273,3381705.5221776,0
+ET.US,D,20080307,000000,3.62765,3.64748,3.52454,3.52971,3042118.2970445,0
+ET.US,D,20080310,000000,3.52204,3.53192,3.43858,3.44337,1582567.4425625,0
+ET.US,D,20080311,000000,3.45486,3.48573,3.34763,3.47001,3544496.6424056,0
+ET.US,D,20080312,000000,3.46771,3.48313,3.38826,3.44548,1464435.5376854,0
+ET.US,D,20080313,000000,3.385,3.41692,3.35309,3.385,1849447.9165313,0
+ET.US,D,20080314,000000,3.37849,3.38722,3.27758,3.31208,1698691.6289001,0
+ET.US,D,20080317,000000,3.26196,3.29857,3.13144,3.19938,3419971.1348822,0
+ET.US,D,20080318,000000,3.26915,3.30614,3.1738,3.30614,5514307.494083,0
+ET.US,D,20080319,000000,3.26302,3.39172,3.26196,3.28735,3786400.6385974,0
+ET.US,D,20080320,000000,3.23149,3.35579,3.21232,3.28927,5897021.0143308,0
+ET.US,D,20080324,000000,3.30077,3.56325,3.28927,3.51524,13351377.332822,0
+ET.US,D,20080325,000000,3.50863,3.5461,3.40255,3.43465,3969952.4450746,0
+ET.US,D,20080326,000000,3.43781,3.66186,3.43781,3.60791,17088907.138592,0
+ET.US,D,20080327,000000,3.60637,3.62143,3.50307,3.55521,2468795.6935611,0
+ET.US,D,20080328,000000,3.53192,3.55425,3.45908,3.47107,1089407.4888738,0
+ET.US,D,20080331,000000,3.46014,3.46771,3.41692,3.45486,1304024.6700502,0
+ET.US,D,20080401,000000,3.48313,3.50221,3.42353,3.45248,1911042.3003738,0
+ET.US,D,20080402,000000,3.45908,3.52894,3.45908,3.49521,2012093.9884864,0
+ET.US,D,20080403,000000,3.47633,3.58404,3.47432,3.56622,2275257.4700241,0
+ET.US,D,20080404,000000,3.5827,3.64864,3.55635,3.61461,2021147.5051438,0
+ET.US,D,20080407,000000,3.66608,3.70268,3.63493,3.64748,1902693.1548257,0
+ET.US,D,20080408,000000,3.66713,3.69003,3.63273,3.64864,1778941.9337661,0
+ET.US,D,20080409,000000,3.63273,3.67883,3.57198,3.62823,2609864.0087804,0
+ET.US,D,20080410,000000,3.63081,3.63081,3.53949,3.55635,1683547.1282951,0
+ET.US,D,20080411,000000,3.55195,3.5827,3.51648,3.52894,1196966.5225231,0
+ET.US,D,20080414,000000,3.51438,3.51648,3.42239,3.45018,2842860.5801004,0
+ET.US,D,20080415,000000,3.45822,3.50001,3.42785,3.47001,942043.66120717,0
+ET.US,D,20080416,000000,3.50068,3.54869,3.43465,3.50748,1764983.9071629,0
+ET.US,D,20080417,000000,3.50307,3.53949,3.43973,3.53949,2509681.5667921,0
+ET.US,D,20080418,000000,3.56718,3.61357,3.49521,3.61136,1669612.0589726,0
+ET.US,D,20080421,000000,3.60312,3.62143,3.51524,3.60139,1863308.8964483,0
+ET.US,D,20080422,000000,3.59392,3.62765,3.5784,3.58606,1924078.9052148,0
+ET.US,D,20080423,000000,3.5759,3.62765,3.5759,3.59603,1441414.6028101,0
+ET.US,D,20080424,000000,3.57198,3.63081,3.57198,3.63081,1562592.5214174,0
+ET.US,D,20080425,000000,3.62143,3.70336,3.60897,3.67039,2340652.3273182,0
+ET.US,D,20080428,000000,3.6725,3.80523,3.6725,3.74303,3626193.2559493,0
+ET.US,D,20080429,000000,3.75971,3.87249,3.7529,3.79162,4242641.1110346,0
+ET.US,D,20080430,000000,3.77427,3.80417,3.77102,3.79593,1544032.6035672,0
+ET.US,D,20080501,000000,3.74447,3.75971,3.69215,3.7529,2503618.7576889,0
+ET.US,D,20080502,000000,3.74869,3.76287,3.70776,3.73555,1861930.4160997,0
+ET.US,D,20080505,000000,3.71514,3.77992,3.70585,3.77102,1949888.1061699,0
+ET.US,D,20080506,000000,3.77102,3.77992,3.73239,3.77638,1873276.5302786,0
+ET.US,D,20080507,000000,3.74533,3.75482,3.71514,3.73009,1472532.153147,0
+ET.US,D,20080508,000000,3.74303,3.76411,3.71514,3.73086,1265048.4251599,0
+ET.US,D,20080509,000000,3.71754,3.72406,3.65678,3.7208,1528469.6543477,0
+ET.US,D,20080512,000000,3.72645,3.74657,3.67997,3.74111,1526048.7047574,0
+ET.US,D,20080513,000000,3.65008,3.74657,3.65008,3.69818,1477140.3054705,0
+ET.US,D,20080514,000000,3.68295,3.74197,3.68295,3.723,1617991.5700368,0
+ET.US,D,20080515,000000,3.73555,3.75051,3.70029,3.73009,1547630.6355445,0
+ET.US,D,20080516,000000,3.74303,3.80177,3.71408,3.7184,2334148.1123198,0
+ET.US,D,20080519,000000,3.71964,3.74533,3.70585,3.7208,2710503.509355,0
+ET.US,D,20080520,000000,3.74447,3.74657,3.68755,3.69339,1682180.1265868,0
+ET.US,D,20080521,000000,3.69339,3.7047,3.64097,3.64442,1436243.997112,0
+ET.US,D,20080522,000000,3.63829,3.68639,3.61031,3.65142,2174928.9362502,0
+ET.US,D,20080523,000000,3.63829,3.6402,3.59861,3.60063,764185.26031804,0
+ET.US,D,20080527,000000,3.60637,3.62027,3.57073,3.59392,1070645.1295493,0
+ET.US,D,20080528,000000,3.60485,3.60485,3.55521,3.58404,1416189.7689975,0
+ET.US,D,20080529,000000,3.57696,3.63081,3.56191,3.61136,2324100.1280075,0
+ET.US,D,20080530,000000,3.61587,3.6402,3.58166,3.59085,3532025.6214776,0
+ET.US,D,20080602,000000,3.5806,3.58864,3.53288,3.55731,1127921.457614,0
+ET.US,D,20080603,000000,3.53949,3.57332,3.52655,3.53192,1537044.1986508,0
+ET.US,D,20080604,000000,3.52204,3.53192,3.47749,3.50624,1811590.3173137,0
+ET.US,D,20080605,000000,3.49646,3.51198,3.47317,3.50863,1999735.6669359,0
+ET.US,D,20080606,000000,3.51074,3.51736,3.46867,3.50221,6252468.5898185,0
+ET.US,D,20080609,000000,3.49445,3.53834,3.48573,3.53834,1782565.0100494,0
+ET.US,D,20080610,000000,3.51074,3.52971,3.50307,3.5186,1705876.2142142,0
+ET.US,D,20080611,000000,3.5186,3.55521,3.50068,3.53288,1465942.3701028,0
+ET.US,D,20080612,000000,3.54131,3.54284,3.50547,3.53077,1161401.5208269,0
+ET.US,D,20080613,000000,3.50988,3.55635,3.50863,3.53652,1593319.797984,0
+ET.US,D,20080616,000000,3.52204,3.53834,3.47873,3.50863,1952341.4046555,0
+ET.US,D,20080617,000000,3.50221,3.53949,3.47221,3.51198,2160856.123244,0
+ET.US,D,20080618,000000,3.50547,3.51323,3.40887,3.40887,2683418.0923013,0
+ET.US,D,20080619,000000,3.44203,3.45018,3.36268,3.3923,2131510.4575642,0
+ET.US,D,20080620,000000,3.37265,3.3923,3.33077,3.34524,5686030.0399761,0
+ET.US,D,20080623,000000,3.34064,3.3923,3.34064,3.36364,1217748.0790274,0
+ET.US,D,20080624,000000,3.36364,3.36824,3.30451,3.33844,1515762.7995372,0
+ET.US,D,20080625,000000,3.32492,3.36719,3.31649,3.32272,1229177.6742265,0
+ET.US,D,20080626,000000,3.29541,3.29541,3.22085,3.26196,4204300.3654116,0
+ET.US,D,20080627,000000,3.26302,3.27222,3.20667,3.21539,2736800.0307665,0
+ET.US,D,20080630,000000,3.19938,3.20667,3.14802,3.20552,3917095.393525,0
+ET.US,D,20080701,000000,3.2038,3.21462,3.14802,3.19824,2328535.0572138,0
+ET.US,D,20080702,000000,3.16469,3.20667,3.14697,3.14697,1458279.8559471,0
+ET.US,D,20080703,000000,3.14697,3.15147,3.09397,3.09627,1536288.6954166,0
+ET.US,D,20080707,000000,3.09627,3.15147,3.04769,3.06494,2777838.2568596,0
+ET.US,D,20080708,000000,3.0543,3.11707,3.02651,3.09513,5885000.7909127,0
+ET.US,D,20080709,000000,3.12205,3.15683,3.1049,3.15147,2696429.6528362,0
+ET.US,D,20080710,000000,3.14026,3.23849,3.1139,3.14611,3470685.8547472,0
+ET.US,D,20080711,000000,3.14131,3.14802,3.06752,3.10614,3036422.8044308,0
+ET.US,D,20080714,000000,3.14026,3.14026,3.07634,3.09513,2026878.4771911,0
+ET.US,D,20080715,000000,3.0634,3.10614,2.98664,3.0795,5994923.3809507,0
+ET.US,D,20080716,000000,3.09751,3.15377,3.07519,3.14917,4611054.3324959,0
+ET.US,D,20080717,000000,3.1738,3.21645,3.15943,3.17792,4117631.4135932,0
+ET.US,D,20080718,000000,3.17552,3.18674,3.08765,3.12292,3799480.0274613,0
+ET.US,D,20080721,000000,3.14026,3.17447,3.13384,3.17447,2860190.1964131,0
+ET.US,D,20080722,000000,3.17687,3.20552,3.14802,3.18338,2028756.800149,0
+ET.US,D,20080723,000000,3.19747,3.20772,3.1738,3.17687,2658802.6699372,0
+ET.US,D,20080724,000000,3.21462,3.2175,3.11592,3.1186,1591291.2091894,0
+ET.US,D,20080725,000000,3.09397,3.1738,3.09157,3.09157,1136605.5707563,0
+ET.US,D,20080728,000000,3.10298,3.14697,3.06954,3.12943,3808125.5306317,0
+ET.US,D,20080729,000000,3.14256,3.20255,3.10854,3.17916,4189872.7580691,0
+ET.US,D,20080730,000000,3.20044,3.33633,3.16585,3.31764,6300127.9043384,0
+ET.US,D,20080731,000000,3.33278,3.35175,3.26781,3.28573,1451114.0538625,0
+ET.US,D,20080801,000000,3.30336,3.31285,3.24788,3.25526,1994727.8492274,0
+ET.US,D,20080804,000000,3.26196,3.28573,3.17246,3.21232,4382732.6983157,0
+ET.US,D,20080805,000000,3.17025,3.19938,3.14371,3.16929,1888137.1954143,0
+ET.US,D,20080806,000000,3.14256,3.21884,3.12292,3.17792,1139699.5860731,0
+ET.US,D,20080807,000000,3.19747,3.19747,3.12292,3.12943,1512143.8973048,0
+ET.US,D,20080808,000000,3.1186,3.14256,3.10087,3.14026,1669827.0226,0
+ET.US,D,20080811,000000,3.16585,3.19594,3.12943,3.15243,1488799.4734756,0
+ET.US,D,20080812,000000,3.19038,3.2038,3.1186,3.12818,2861774.2487743,0
+ET.US,D,20080813,000000,3.1303,3.20044,3.1254,3.19594,1878324.0014717,0
+ET.US,D,20080814,000000,3.20044,3.22209,3.19374,3.20159,2270588.7939608,0
+ET.US,D,20080815,000000,3.18932,3.19824,3.16805,3.19038,1772272.8437526,0
+ET.US,D,20080818,000000,3.20044,3.20667,3.16929,3.17447,1933086.5073109,0
+ET.US,D,20080819,000000,3.18223,3.18223,3.1254,3.14371,1779124.5484981,0
+ET.US,D,20080820,000000,3.17792,3.18223,3.13384,3.14026,2171449.8647269,0
+ET.US,D,20080821,000000,3.15041,3.17025,3.13518,3.16585,1993079.0990754,0
+ET.US,D,20080822,000000,3.18338,3.18338,3.13144,3.13777,1361330.216472,0
+ET.US,D,20080825,000000,3.15837,3.15837,3.03417,3.05631,2771870.4074171,0
+ET.US,D,20080826,000000,3.07088,3.08429,3.013,3.04117,7366582.286666,0
+ET.US,D,20080827,000000,3.04309,3.2175,3.04309,3.21079,7704489.4562645,0
+ET.US,D,20080828,000000,3.2175,3.2175,3.17792,3.19469,2642631.352782,0
+ET.US,D,20080829,000000,3.19594,3.21079,3.18022,3.19038,1323448.6164611,0
+ET.US,D,20080902,000000,3.16307,3.17246,3.12205,3.15617,3260166.5481574,0
+ET.US,D,20080903,000000,3.15617,3.16469,3.11266,3.1186,17171106.725283,0
+ET.US,D,20080904,000000,3.12636,3.14256,3.04309,3.09263,2082492.4894381,0
+ET.US,D,20080905,000000,3.06752,3.07854,3.01779,3.03868,2307099.2182125,0
+ET.US,D,20080908,000000,3.09953,3.10375,3.013,3.03417,1289380.0120546,0
+ET.US,D,20080909,000000,3.02535,3.02535,2.81194,2.84549,2816930.3316658,0
+ET.US,D,20080910,000000,2.88823,2.88823,2.78799,2.85076,4451134.959368,0
+ET.US,D,20080911,000000,2.83437,2.83973,2.7808,2.80648,4008018.7468432,0
+ET.US,D,20080912,000000,2.78425,2.84203,2.76461,2.7853,5413827.6509597,0
+ET.US,D,20080915,000000,2.72158,2.72368,2.53557,2.53682,7574615.9458747,0
+ET.US,D,20080916,000000,2.46494,2.4911,2.38071,2.43389,7277547.6914332,0
+ET.US,D,20080917,000000,2.43389,2.4613,2.28804,2.32197,19305654.848475,0
+ET.US,D,20080918,000000,2.30989,2.36528,2.10117,2.31325,9145917.6247405,0
+ET.US,D,20080919,000000,2.76461,3.05324,2.47596,2.55128,9913116.5498933,0
+ET.US,D,20080922,000000,2.62191,2.63149,2.53796,2.58655,6160768.863011,0
+ET.US,D,20080923,000000,2.61463,2.61463,2.49733,2.50635,2064527.3738579,0
+ET.US,D,20080924,000000,2.53557,2.54362,2.50241,2.5188,2012089.8144355,0
+ET.US,D,20080925,000000,2.53796,2.58291,2.49283,2.55493,2721186.9929348,0
+ET.US,D,20080926,000000,2.49446,2.53432,2.44913,2.50989,7951791.543935,0
+ET.US,D,20080929,000000,2.51698,2.51698,2.28372,2.3509,2976748.4840565,0
+ET.US,D,20080930,000000,2.4064,2.42431,2.31995,2.40505,3162682.630152,0
+ET.US,D,20081001,000000,2.40188,2.47126,2.38311,2.44607,3118960.4892545,0
+ET.US,D,20081002,000000,2.43255,2.44712,2.32532,2.33538,3695942.6919676,0
+ET.US,D,20081003,000000,2.36202,2.43514,2.2728,2.27462,3400597.2770837,0
+ET.US,D,20081006,000000,2.19509,2.21156,1.99145,2.11651,7052091.5432767,0
+ET.US,D,20081007,000000,2.16969,2.19279,1.96059,1.96835,4552849.2780798,0
+ET.US,D,20081008,000000,1.9053,1.96298,1.66083,1.80487,19820688.916522,0
+ET.US,D,20081009,000000,1.86093,1.93376,1.66965,1.68948,12608201.11479,0
+ET.US,D,20081010,000000,1.62116,1.74162,1.42672,1.51258,13299805.888986,0
+ET.US,D,20081013,000000,1.65747,2.04569,1.60784,1.93625,17786924.298665,0
+ET.US,D,20081014,000000,2.07884,2.22268,1.88105,1.97276,19103408.511003,0
+ET.US,D,20081015,000000,1.91325,2.00918,1.85891,1.86639,4857484.0435036,0
+ET.US,D,20081016,000000,1.85221,2.00026,1.82576,1.93625,6819375.6768876,0
+ET.US,D,20081017,000000,1.88652,2.07884,1.8798,2.0245,9697548.7285976,0
+ET.US,D,20081020,000000,2.10002,2.26984,2.10002,2.21502,7095669.6794141,0
+ET.US,D,20081021,000000,2.20275,2.24923,2.14075,2.21502,4693421.9247407,0
+ET.US,D,20081022,000000,2.1718,2.26341,2.13193,2.23831,7725804.2477863,0
+ET.US,D,20081023,000000,2.29015,2.35436,2.16969,2.29111,5957482.1433221,0
+ET.US,D,20081024,000000,2.10117,2.26984,2.04655,2.15628,5371131.2830998,0
+ET.US,D,20081027,000000,2.15522,2.17831,2.08144,2.08334,2964308.768511,0
+ET.US,D,20081028,000000,2.13433,2.17075,2.05115,2.12743,3933075.7478461,0
+ET.US,D,20081029,000000,2.15522,2.2728,2.11085,2.1718,8016846.2160711,0
+ET.US,D,20081030,000000,2.28104,2.30107,2.19384,2.24693,9988985.1447035,0
+ET.US,D,20081031,000000,2.14526,2.29561,2.14526,2.26667,6785321.6816598,0
+ET.US,D,20081103,000000,2.27462,2.37869,2.22182,2.23697,4967404.5465161,0
+ET.US,D,20081104,000000,2.34324,2.3466,2.27596,2.32197,6053313.1371244,0
+ET.US,D,20081105,000000,2.29782,2.32436,2.24808,2.25363,5811625.1480728,0
+ET.US,D,20081106,000000,2.21838,2.23371,2.00707,2.02594,3936468.2078108,0
+ET.US,D,20081107,000000,2.06227,2.14852,2.03447,2.11985,2585857.9978649,0
+ET.US,D,20081110,000000,2.13433,2.21378,2.06457,2.11881,3201241.4699407,0
+ET.US,D,20081111,000000,2.08996,2.12321,1.99059,2.01914,4864335.7482492,0
+ET.US,D,20081112,000000,2.01166,2.01368,1.86639,1.91431,5236525.4423687,0
+ET.US,D,20081113,000000,1.94506,1.9995,1.76922,1.9098,10007629.587087,0
+ET.US,D,20081114,000000,1.9098,2.04923,1.87559,1.95062,4801938.9030985,0
+ET.US,D,20081117,000000,1.95062,1.97276,1.84224,1.85633,3040308.8459282,0
+ET.US,D,20081118,000000,1.86879,1.87214,1.73635,1.82576,5905009.104466,0
+ET.US,D,20081119,000000,1.86562,1.88296,1.65747,1.65747,4345413.5516793,0
+ET.US,D,20081120,000000,1.65211,1.66083,1.44435,1.47061,7971214.446833,0
+ET.US,D,20081121,000000,1.48728,1.56146,1.40995,1.46955,9934122.4616398,0
+ET.US,D,20081124,000000,1.51258,1.71191,1.51258,1.66773,8115460.2583894,0
+ET.US,D,20081125,000000,1.69954,1.77248,1.62576,1.68192,5370627.2664394,0
+ET.US,D,20081126,000000,1.65882,1.79231,1.63534,1.79039,4673543.0067689,0
+ET.US,D,20081128,000000,1.79681,1.83448,1.75053,1.82346,2396302.8625114,0
+ET.US,D,20081201,000000,1.80918,1.80918,1.68844,1.69868,4264788.6257344,0
+ET.US,D,20081202,000000,1.72963,1.76385,1.66965,1.74593,5789736.4245361,0
+ET.US,D,20081203,000000,1.76797,1.77477,1.68748,1.7603,8716666.5661837,0
+ET.US,D,20081204,000000,1.75274,1.80918,1.71411,1.79681,6858608.6259156,0
+ET.US,D,20081205,000000,1.7603,1.79481,1.64981,1.77918,19634818.424705,0
+ET.US,D,20081208,000000,1.85335,1.90079,1.80343,1.84895,5160613.0200228,0
+ET.US,D,20081209,000000,1.85125,1.93059,1.77477,1.79125,9884123.5915244,0
+ET.US,D,20081210,000000,1.84349,1.92303,1.79577,1.89418,5945910.6303883,0
+ET.US,D,20081211,000000,1.90194,1.91651,1.84119,1.87003,7090055.5807953,0
+ET.US,D,20081212,000000,1.86783,1.91095,1.81454,1.90625,4350620.6803239,0
+ET.US,D,20081215,000000,1.95829,1.95954,1.84991,1.9053,5613799.1306278,0
+ET.US,D,20081216,000000,1.91095,1.97161,1.89514,1.95954,6159375.7734838,0
+ET.US,D,20081217,000000,1.92399,2.00496,1.91171,1.97046,7542790.8938904,0
+ET.US,D,20081218,000000,1.98925,2.0245,1.91987,1.95829,7529092.7019631,0
+ET.US,D,20081219,000000,1.95608,2.00592,1.83678,1.84023,12307595.35211,0
+ET.US,D,20081222,000000,1.86447,1.86447,1.80036,1.83112,6310165.4535232,0
+ET.US,D,20081223,000000,1.86332,1.86332,1.75704,1.81684,6116227.5646012,0
+ET.US,D,20081224,000000,1.81004,1.8134,1.7673,1.78369,2061676.4970128,0
+ET.US,D,20081226,000000,1.8134,1.87434,1.77142,1.86879,4351771.674892,0
+ET.US,D,20081229,000000,1.89312,1.90309,1.78551,1.80237,6834772.7075791,0
+ET.US,D,20081230,000000,1.83448,1.83448,1.77707,1.80237,6901707.7896987,0
+ET.US,D,20081231,000000,1.80237,1.81684,1.77248,1.79231,13693227.937119,0
+ET.US,D,20090102,000000,1.77477,1.87108,1.77477,1.86093,19762317.943578,0
+ET.US,D,20090105,000000,1.87329,2.01914,1.87329,1.97506,17126959.874694,0
+ET.US,D,20090106,000000,2.00802,2.06687,1.96385,2.01474,11816872.000703,0
+ET.US,D,20090107,000000,1.96835,2.02594,1.96835,2.00266,5351493.4165743,0
+ET.US,D,20090108,000000,2.01166,2.11545,1.95829,2.10999,6572267.6825896,0
+ET.US,D,20090109,000000,2.13193,2.13193,2.00707,2.03361,4504609.7704684,0
+ET.US,D,20090112,000000,2.0245,2.03361,1.91095,1.93193,4052210.4684802,0
+ET.US,D,20090113,000000,1.90625,2.00266,1.89763,1.98589,4719512.8741394,0
+ET.US,D,20090114,000000,1.98157,1.98473,1.87329,1.8798,6841471.0159497,0
+ET.US,D,20090115,000000,1.88546,1.91095,1.81004,1.88546,10966041.78936,0
+ET.US,D,20090116,000000,1.93519,1.94296,1.85633,1.88652,5892803.1357775,0
+ET.US,D,20090120,000000,1.89418,1.89418,1.78551,1.79039,4321600.5906234,0
+ET.US,D,20090121,000000,1.8134,1.83898,1.77583,1.82576,14789332.690852,0
+ET.US,D,20090122,000000,1.77036,1.81454,1.7582,1.78905,6902749.2154276,0
+ET.US,D,20090123,000000,1.76922,1.87003,1.7582,1.85977,5103724.8787028,0
+ET.US,D,20090126,000000,1.86879,1.97832,1.86879,1.92839,6722245.509706,0
+ET.US,D,20090127,000000,1.95062,2.0226,1.9441,2.01234,7284108.2561203,0
+ET.US,D,20090128,000000,2.06025,2.15186,2.0226,2.07884,8876211.3182327,0
+ET.US,D,20090129,000000,2.04569,2.07424,2.03447,2.04923,4252124.5549468,0
+ET.US,D,20090130,000000,2.05029,2.10117,2.00802,2.04339,4798329.392481,0
+ET.US,D,20090202,000000,2.04339,2.07558,2.00266,2.04569,6327509.6790144,0
+ET.US,D,20090203,000000,2.0823,2.10002,2.01914,2.06581,5461147.8238344,0
+ET.US,D,20090204,000000,2.04809,2.04809,1.98397,1.99059,3758643.1993298,0
+ET.US,D,20090205,000000,1.99815,2.05575,1.9695,2.04262,4137567.7247664,0
+ET.US,D,20090206,000000,2.05469,2.0845,2.03917,2.0569,7522909.8888932,0
+ET.US,D,20090209,000000,2.04339,2.10117,2.04339,2.08334,9060664.7197297,0
+ET.US,D,20090210,000000,2.08996,2.10117,1.99595,2.03697,10056449.28779,0
+ET.US,D,20090211,000000,2.05891,2.11085,2.03697,2.07118,10785884.529873,0
+ET.US,D,20090212,000000,2.06782,2.10319,2.03016,2.10319,5733266.7318305,0
+ET.US,D,20090213,000000,2.07884,2.19509,1.97401,2.16404,7714654.3140054,0
+ET.US,D,20090217,000000,2.15867,2.16404,2.0615,2.07338,9490149.5251436,0
+ET.US,D,20090218,000000,2.10683,2.10683,2.0226,2.03917,7822510.7487896,0
+ET.US,D,20090219,000000,2.06581,2.0799,2.03447,2.0569,7942518.8895991,0
+ET.US,D,20090220,000000,2.00592,2.06687,1.97506,2.05029,11239622.658725,0
+ET.US,D,20090223,000000,2.07118,2.09102,1.95829,1.97927,10691437.233983,0
+ET.US,D,20090224,000000,1.96634,2.10884,1.91171,2.09657,8632063.7696189,0
+ET.US,D,20090225,000000,2.07884,2.18177,2.07558,2.16758,7434110.0840301,0
+ET.US,D,20090226,000000,2.19068,2.26984,2.15312,2.15522,7089665.3070251,0
+ET.US,D,20090227,000000,2.12867,2.23476,2.0889,2.17075,5274414.3469689,0
+ET.US,D,20090302,000000,2.13433,2.1441,1.94957,2.01166,7095444.2806591,0
+ET.US,D,20090303,000000,2.01808,2.03131,1.91861,1.95608,3148815.3891585,0
+ET.US,D,20090304,000000,1.99595,2.14966,1.99595,2.13433,7111381.8509574,0
+ET.US,D,20090305,000000,2.11411,2.14765,2.05469,2.09341,6811701.6840916,0
+ET.US,D,20090306,000000,2.10117,2.16758,1.97506,2.03447,6496363.6083457,0
+ET.US,D,20090309,000000,2.02824,2.06687,1.98819,2.00151,6795972.8163442,0
+ET.US,D,20090310,000000,2.04923,2.15186,2.03016,2.09341,6930193.6008689,0
+ET.US,D,20090311,000000,2.12637,2.15628,2.09446,2.13097,3972861.758634,0
+ET.US,D,20090312,000000,2.12867,2.24147,2.09341,2.23476,7383013.4384971,0
+ET.US,D,20090313,000000,2.25239,2.29906,2.15944,2.22268,6271627.4839897,0
+ET.US,D,20090316,000000,2.22268,2.33835,2.21838,2.25901,6445127.1321036,0
+ET.US,D,20090317,000000,2.25047,2.31659,2.20179,2.31325,5773071.5258479,0
+ET.US,D,20090318,000000,2.32197,2.32771,2.23275,2.30011,6643719.0879104,0
+ET.US,D,20090319,000000,2.31123,2.37745,2.29475,2.31325,6325634.4865947,0
+ET.US,D,20090320,000000,2.31899,2.3234,2.21156,2.22815,3454623.0629184,0
+ET.US,D,20090323,000000,2.27462,2.3466,2.25709,2.34448,4880066.703022,0
+ET.US,D,20090324,000000,2.33433,2.36202,2.29475,2.32532,3140036.3163556,0
+ET.US,D,20090325,000000,2.32532,2.40936,2.29676,2.39949,7170177.5335925,0
+ET.US,D,20090326,000000,2.44377,2.48018,2.33327,2.37621,5669053.1309744,0
+ET.US,D,20090327,000000,2.34113,2.35972,2.30232,2.33653,4626726.8505546,0
+ET.US,D,20090330,000000,2.31325,2.31899,2.21262,2.25479,8518734.1104378,0
+ET.US,D,20090331,000000,2.29906,2.34966,2.26236,2.33653,5662937.1027207,0
+ET.US,D,20090401,000000,2.30011,2.40371,2.2844,2.37995,7178634.1609544,0
+ET.US,D,20090402,000000,2.45804,2.4636,2.38186,2.41846,7030171.5143573,0
+ET.US,D,20090403,000000,2.42958,2.47366,2.39748,2.44377,5485213.314977,0
+ET.US,D,20090406,000000,2.4064,2.44913,2.39528,2.41598,4426574.84318,0
+ET.US,D,20090407,000000,2.40188,2.40188,2.3488,2.38071,2954052.0816478,0
+ET.US,D,20090408,000000,2.38311,2.39949,2.33538,2.39748,4225242.6228801,0
+ET.US,D,20090409,000000,2.4361,2.4361,2.38847,2.4361,5397625.0284218,0
+ET.US,D,20090413,000000,2.55128,2.58856,2.46494,2.55579,11558246.756134,0
+ET.US,D,20090414,000000,2.57121,2.636,2.54429,2.5878,10573058.016583,0
+ET.US,D,20090415,000000,2.59632,2.63293,2.57121,2.58856,10300588.488301,0
+ET.US,D,20090416,000000,2.59862,2.67462,2.58856,2.66916,9670809.7577784,0
+ET.US,D,20090417,000000,2.66514,2.69532,2.61875,2.67366,7914576.748574,0
+ET.US,D,20090420,000000,2.65306,2.65967,2.56557,2.5878,5628844.4975211,0
+ET.US,D,20090421,000000,2.56557,2.62747,2.54362,2.61875,5863463.7311742,0
+ET.US,D,20090422,000000,2.60496,2.65402,2.59086,2.61626,5512935.2748109,0
+ET.US,D,20090423,000000,2.62977,2.6659,2.60964,2.6659,4089498.3097339,0
+ET.US,D,20090424,000000,2.70309,2.73978,2.65402,2.72838,5339199.7928145,0
+ET.US,D,20090427,000000,2.73978,2.79709,2.7258,2.77869,8521643.423997,0
+ET.US,D,20090428,000000,2.77429,2.84549,2.75588,2.82766,9024293.0826744,0
+ET.US,D,20090429,000000,2.86062,2.91372,2.83111,2.8796,7382889.2604793,0
+ET.US,D,20090430,000000,2.92502,2.92962,2.82766,2.83513,5299619.3540392,0
+ET.US,D,20090501,000000,2.82086,2.93902,2.82086,2.93499,4762761.2602465,0
+ET.US,D,20090504,000000,2.93078,3.00121,2.93078,2.96843,5724207.9976094,0
+ET.US,D,20090505,000000,2.97783,2.9899,2.88382,2.92608,4687759.8245352,0
+ET.US,D,20090506,000000,2.93164,2.93164,2.80514,2.86858,4644678.4004689,0
+ET.US,D,20090507,000000,2.86944,2.91027,2.7923,2.82325,6063346.5122581,0
+ET.US,D,20090508,000000,2.86944,2.92272,2.84549,2.88152,4434217.5305934,0
+ET.US,D,20090511,000000,2.88295,2.88295,2.82766,2.84309,2764729.6496386,0
+ET.US,D,20090512,000000,2.86216,2.86494,2.7327,2.76461,6863792.7972795,0
+ET.US,D,20090513,000000,2.72368,2.78885,2.68612,2.75243,6286579.9782478,0
+ET.US,D,20090514,000000,2.74994,2.80764,2.74534,2.76355,6847492.0845428,0
+ET.US,D,20090515,000000,2.76461,2.79566,2.72838,2.74793,3320807.1613423,0
+ET.US,D,20090518,000000,2.76575,2.86062,2.76575,2.83609,3229770.0651339,0
+ET.US,D,20090519,000000,2.8222,2.92828,2.8222,2.89091,3064621.6495935,0
+ET.US,D,20090520,000000,2.92004,2.95789,2.91027,2.92502,4316330.8512135,0
+ET.US,D,20090521,000000,2.88602,2.88602,2.82881,2.86494,3538254.3491087,0
+ET.US,D,20090522,000000,2.85632,2.89177,2.83437,2.8543,2346731.8326255,0
+ET.US,D,20090526,000000,2.83005,2.89609,2.83005,2.85181,3054244.9587635,0
+ET.US,D,20090527,000000,2.84731,2.90816,2.82689,2.83839,3486359.4163185,0
+ET.US,D,20090528,000000,2.83361,2.90193,2.82766,2.85852,3066331.9669981,0
+ET.US,D,20090529,000000,2.86216,2.9072,2.84309,2.90595,5249543.2639801,0
+ET.US,D,20090601,000000,2.92158,2.96249,2.88602,2.89609,6373631.8992471,0
+ET.US,D,20090602,000000,2.89819,2.90269,2.84836,2.89273,5251188.8835938,0
+ET.US,D,20090603,000000,2.85746,2.89513,2.77869,2.82689,3159218.1678074,0
+ET.US,D,20090604,000000,2.84405,2.89513,2.82086,2.86656,2703426.4058546,0
+ET.US,D,20090605,000000,2.86418,2.89513,2.85181,2.87394,2862899.1555236,0
+ET.US,D,20090608,000000,2.87472,2.89091,2.82689,2.86944,3122291.3819667,0
+ET.US,D,20090609,000000,2.89943,2.89943,2.83111,2.85632,2283339.4763071,0
+ET.US,D,20090610,000000,2.87155,2.87394,2.79566,2.82881,3021808.4083051,0
+ET.US,D,20090611,000000,2.83111,2.87472,2.81396,2.85632,2963816.230491,0
+ET.US,D,20090612,000000,2.85181,2.86772,2.8222,2.86494,2265515.2349488,0
+ET.US,D,20090615,000000,2.83437,2.8543,2.75914,2.78339,3994824.5715763,0
+ET.US,D,20090616,000000,2.81396,2.81626,2.66063,2.69714,4683354.113686,0
+ET.US,D,20090617,000000,2.67022,2.68046,2.58233,2.63293,7007662.9442444,0
+ET.US,D,20090618,000000,2.6153,2.70893,2.61099,2.70049,2453582.3211144,0
+ET.US,D,20090619,000000,2.69839,2.72512,2.68276,2.71267,2776338.7290316,0
+ET.US,D,20090622,000000,2.69149,2.69839,2.64261,2.65402,2734406.2125079,0
+ET.US,D,20090623,000000,2.67816,2.69953,2.57121,2.5809,7072359.6915058,0
+ET.US,D,20090624,000000,2.6153,2.67816,2.58233,2.63149,4469952.6248685,0
+ET.US,D,20090625,000000,2.6198,2.77572,2.61099,2.73452,3384179.6909184,0
+ET.US,D,20090626,000000,2.737,2.83111,2.73384,2.80764,3618049.6824138,0
+ET.US,D,20090629,000000,2.81396,2.82545,2.7923,2.80648,1817286.85344,0
+ET.US,D,20090630,000000,2.78664,2.81971,2.76987,2.80514,2306733.9887484,0
+ET.US,D,20090701,000000,2.81396,2.83437,2.79354,2.82325,1869324.7474775,0
+ET.US,D,20090702,000000,2.80312,2.81396,2.7853,2.79709,1273012.5145016,0
+ET.US,D,20090706,000000,2.77303,2.7853,2.7327,2.76461,2343404.0704516,0
+ET.US,D,20090707,000000,2.75243,2.75243,2.70221,2.71007,1752116.3513881,0
+ET.US,D,20090708,000000,2.71007,2.7327,2.68181,2.70127,1752748.7201173,0
+ET.US,D,20090709,000000,2.70471,2.81118,2.69532,2.7923,3394022.103218,0
+ET.US,D,20090710,000000,2.78425,2.82402,2.74793,2.81118,2301684.4305298,0
+ET.US,D,20090713,000000,2.80312,2.87472,2.78205,2.85852,2670262.5270063,0
+ET.US,D,20090714,000000,2.8543,2.87251,2.83005,2.83609,5040362.7842542,0
+ET.US,D,20090715,000000,2.88602,2.92962,2.87472,2.89819,3987672.3351575,0
+ET.US,D,20090716,000000,2.88717,2.93394,2.85958,2.93278,4093641.055369,0
+ET.US,D,20090717,000000,2.92704,2.98444,2.90595,2.96144,2808605.186911,0
+ET.US,D,20090720,000000,2.95905,3.0037,2.94821,2.9966,2750192.4734567,0
+ET.US,D,20090721,000000,3.00696,3.05085,2.97879,2.98549,2947376.7305577,0
+ET.US,D,20090722,000000,2.97687,2.9966,2.95358,2.98444,2531415.8504413,0
+ET.US,D,20090723,000000,2.96843,3.0037,2.95789,2.99134,2931722.9957287,0
+ET.US,D,20090724,000000,2.97879,3.02881,2.96719,3.02535,2722083.3703909,0
+ET.US,D,20090727,000000,3.06186,3.15943,3.0359,3.14802,7298524.3848226,0
+ET.US,D,20090728,000000,3.14802,3.18578,3.09627,3.18463,5599978.8477083,0
+ET.US,D,20090729,000000,3.16307,3.18932,3.07088,3.10087,5991699.9700523,0
+ET.US,D,20090730,000000,3.1186,3.17916,3.07854,3.16805,5812524.6560671,0
+ET.US,D,20090731,000000,3.16307,3.24328,3.16191,3.23149,5365262.5673689,0
+ET.US,D,20090803,000000,3.36824,3.36824,3.25526,3.32492,5211879.7581348,0
+ET.US,D,20090804,000000,3.34399,3.34524,3.29043,3.32368,5218553.0221993,0
+ET.US,D,20090805,000000,3.30451,3.30537,3.18463,3.22909,2554124.775003,0
+ET.US,D,20090806,000000,3.23025,3.24021,3.1049,3.16805,3349012.2675815,0
+ET.US,D,20090807,000000,3.16929,3.20552,3.15683,3.19747,2724967.6396441,0
+ET.US,D,20090810,000000,3.17792,3.21539,3.17447,3.19824,2836173.7503701,0
+ET.US,D,20090811,000000,2.83705,3.16307,2.81626,3.0359,9595108.1250088,0
+ET.US,D,20090812,000000,3.0543,3.16929,3.0496,3.12943,5736382.6609152,0
+ET.US,D,20090813,000000,3.14802,3.17552,3.09847,3.13614,2480301.4651914,0
+ET.US,D,20090814,000000,3.15147,3.16585,3.08429,3.1186,1715209.3922898,0
+ET.US,D,20090817,000000,3.0795,3.0795,3.02315,3.04884,1890300.3973541,0
+ET.US,D,20090818,000000,3.03638,3.08525,3.02651,3.08065,2692125.1627242,0
+ET.US,D,20090819,000000,3.06494,3.13288,3.04539,3.09751,3380773.6652879,0
+ET.US,D,20090820,000000,3.12818,3.14917,3.10164,3.1371,1770959.0611948,0
+ET.US,D,20090821,000000,3.14697,3.19038,3.12416,3.16805,1896904.7895769,0
+ET.US,D,20090824,000000,3.18022,3.21462,3.16412,3.16709,6206410.0238638,0
+ET.US,D,20090825,000000,3.16307,3.18578,3.1071,3.14256,2817388.433765,0
+ET.US,D,20090826,000000,3.1371,3.1371,3.0543,3.08305,3166547.8013944,0
+ET.US,D,20090827,000000,3.06868,3.07164,2.9899,3.04769,4343238.8710991,0
+ET.US,D,20090828,000000,3.05986,3.07414,2.99796,3.04644,2702242.0188783,0
+ET.US,D,20090831,000000,3.02977,3.02977,2.94122,2.97332,4472944.3759354,0
+ET.US,D,20090901,000000,2.96144,2.98914,2.91487,2.95272,3849890.0416019,0
+ET.US,D,20090902,000000,2.94496,2.96843,2.91027,2.92828,1798642.4110568,0
+ET.US,D,20090903,000000,2.93164,2.98914,2.92004,2.95905,2246454.4309765,0
+ET.US,D,20090904,000000,2.96249,3.01012,2.94246,3.01012,2362865.5833215,0
+ET.US,D,20090908,000000,3.04117,3.07634,3.02785,3.07164,1750742.0450906,0
+ET.US,D,20090909,000000,3.04405,3.08305,3.04117,3.06186,2131213.0564292,0
+ET.US,D,20090910,000000,3.07088,3.1186,3.0521,3.1186,4448965.4963516,0
+ET.US,D,20090911,000000,3.10298,3.14917,3.10298,3.14371,2101815.2151116,0
+ET.US,D,20090914,000000,3.14256,3.18223,3.1303,3.16469,2405943.8768496,0
+ET.US,D,20090915,000000,3.16412,3.1738,3.1371,3.15041,2565356.1027788,0
+ET.US,D,20090916,000000,3.14611,3.18223,3.11065,3.14802,3111667.3786139,0
+ET.US,D,20090917,000000,3.13384,3.15147,3.06752,3.07164,3762649.244794,0
+ET.US,D,20090918,000000,3.04884,3.09397,2.93806,3.05862,13732547.497707,0
+ET.US,D,20090921,000000,3.00562,3.09513,2.9944,3.07634,4438125.4858587,0
+ET.US,D,20090922,000000,3.09627,3.09627,3.03743,3.06494,2579776.4055321,0
+ET.US,D,20090923,000000,3.0634,3.11506,3.013,3.06082,2750271.7804261,0
+ET.US,D,20090924,000000,3.07519,3.08065,3.00772,3.04117,1575796.088299,0
+ET.US,D,20090925,000000,3.01875,3.08659,3.00696,3.07164,2006308.7537759,0
+ET.US,D,20090928,000000,3.07164,3.09751,3.03073,3.06752,1847276.3664894,0
+ET.US,D,20090929,000000,3.06954,3.10614,3.04203,3.10375,1953087.5162749,0
+ET.US,D,20090930,000000,3.12416,3.13518,3.06752,3.09627,2211107.523446,0
+ET.US,D,20091001,000000,3.07634,3.07854,2.97237,3.01779,3509715.3187881,0
+ET.US,D,20091002,000000,2.99556,3.03225,2.98338,3.02459,2461201.0077345,0
+ET.US,D,20091005,000000,3.01779,3.06868,3.01779,3.06426,2005875.6959829,0
+ET.US,D,20091006,000000,3.1049,3.19374,3.06426,3.17687,7363036.4303265,0
+ET.US,D,20091007,000000,3.1738,3.19824,3.15041,3.17246,3444992.4837078,0
+ET.US,D,20091008,000000,3.19824,3.24232,3.16412,3.23245,3259994.3685528,0
+ET.US,D,20091009,000000,3.23494,3.2497,3.20772,3.24328,4320886.8278994,0
+ET.US,D,20091012,000000,3.27758,3.30077,3.24443,3.29857,3731241.5979115,0
+ET.US,D,20091013,000000,3.29857,3.33393,3.27222,3.31966,3160899.2668548,0
+ET.US,D,20091014,000000,3.35837,3.36719,3.32617,3.34294,2485509.6373487,0
+ET.US,D,20091015,000000,3.33844,3.37265,3.31966,3.32272,2544789.5099019,0
+ET.US,D,20091016,000000,3.31649,3.38952,3.30614,3.383,3352187.6768933,0
+ET.US,D,20091019,000000,3.38405,3.42785,3.35579,3.41471,3321352.9185129,0
+ET.US,D,20091020,000000,3.42785,3.42785,3.35913,3.36125,4721329.6298449,0
+ET.US,D,20091021,000000,3.36623,3.41107,3.34639,3.35309,3633076.2660774,0
+ET.US,D,20091022,000000,3.35511,3.39996,3.35175,3.36929,2497375.4208792,0
+ET.US,D,20091023,000000,3.39814,3.39996,3.33182,3.34399,3874551.3785271,0
+ET.US,D,20091026,000000,3.33527,3.3714,3.2521,3.27222,3898674.2628711,0
+ET.US,D,20091027,000000,3.27433,3.29187,3.20667,3.25622,3833609.1556074,0
+ET.US,D,20091028,000000,3.25296,3.25296,3.10375,3.12062,4888624.5511211,0
+ET.US,D,20091029,000000,3.13144,3.19938,3.13144,3.18137,4037860.0810814,0
+ET.US,D,20091030,000000,3.18463,3.23025,3.14131,3.15501,3339342.0348864,0
+ET.US,D,20091102,000000,3.16307,3.20552,3.07519,3.12416,2932761.2909194,0
+ET.US,D,20091103,000000,3.10164,3.13777,3.09627,3.13777,2252532.8927711,0
+ET.US,D,20091104,000000,3.17552,3.22765,3.14611,3.18932,2476991.4427344,0
+ET.US,D,20091105,000000,3.16585,3.19469,3.14026,3.18463,1901755.0368595,0
+ET.US,D,20091106,000000,3.16307,3.16929,3.13384,3.15837,2075288.0773815,0
+ET.US,D,20091109,000000,3.19469,3.2336,3.19469,3.22909,2816651.7137603,0
+ET.US,D,20091110,000000,3.11707,3.18779,3.06494,3.15041,7590799.785183,0
+ET.US,D,20091111,000000,3.14486,3.19152,3.13144,3.17916,3965846.222386,0
+ET.US,D,20091112,000000,3.16307,3.17916,3.1303,3.17121,3613434.225501,0
+ET.US,D,20091113,000000,3.17916,3.24443,3.16585,3.23494,5341396.3871625,0
+ET.US,D,20091116,000000,3.25766,3.28535,3.24021,3.25296,4333084.4484859,0
+ET.US,D,20091117,000000,3.23245,3.28535,3.23245,3.27365,3663818.1518228,0
+ET.US,D,20091118,000000,3.27433,3.34198,3.26781,3.28851,4078950.4828123,0
+ET.US,D,20091119,000000,3.27835,3.28851,3.2336,3.261,2465862.3792084,0
+ET.US,D,20091120,000000,3.23494,3.29742,3.23494,3.26464,2372386.5936929,0
+ET.US,D,20091123,000000,3.29541,3.35175,3.28007,3.29541,3127999.3967333,0
+ET.US,D,20091124,000000,3.29541,3.31208,3.2587,3.30202,3650365.1853927,0
+ET.US,D,20091125,000000,3.31966,3.33278,3.29187,3.31764,2386552.2793341,0
+ET.US,D,20091127,000000,3.2704,3.29043,3.23494,3.27365,1435230.7462275,0
+ET.US,D,20091130,000000,3.27365,3.30336,3.24864,3.26196,1831902.2930784,0
+ET.US,D,20091201,000000,3.30537,3.30777,3.27509,3.28219,1354896.9603411,0
+ET.US,D,20091202,000000,3.27365,3.28851,3.25622,3.27758,2377151.2729296,0
+ET.US,D,20091203,000000,3.28535,3.29397,3.26781,3.28132,1740316.3091611,0
+ET.US,D,20091204,000000,3.28927,3.30873,3.20255,3.24443,4897756.331235,0
+ET.US,D,20091207,000000,3.24126,3.29541,3.24126,3.26781,2789843.8710992,0
+ET.US,D,20091208,000000,3.24548,3.33077,3.23494,3.30777,3690917.1345423,0
+ET.US,D,20091209,000000,3.30873,3.33393,3.2841,3.30978,3135608.6917386,0
+ET.US,D,20091210,000000,3.33968,3.34763,3.31764,3.34064,2208535.2645063,0
+ET.US,D,20091211,000000,3.32942,3.35079,3.31764,3.33729,2588679.6563528,0
+ET.US,D,20091214,000000,3.34524,3.38405,3.33968,3.3761,2572755.6517204,0
+ET.US,D,20091215,000000,3.36469,3.39172,3.36125,3.3714,2064552.418164,0
+ET.US,D,20091216,000000,3.36929,3.37696,3.33077,3.34945,4705127.007307,0
+ET.US,D,20091217,000000,3.32368,3.36029,3.31563,3.31966,2449599.2329308,0
+ET.US,D,20091218,000000,3.32492,3.35079,3.23245,3.23245,10541680.63157,0
+ET.US,D,20091221,000000,3.2657,3.32138,3.26464,3.31898,4118467.2673094,0
+ET.US,D,20091222,000000,3.34524,3.34945,3.314,3.34945,3937784.0773942,0
+ET.US,D,20091223,000000,3.35079,3.39373,3.33077,3.38606,2923652.468086,0
+ET.US,D,20091224,000000,3.39996,3.42689,3.38722,3.4036,1444684.9717825,0
+ET.US,D,20091228,000000,3.40571,3.41471,3.3761,3.41107,2625299.6494438,0
+ET.US,D,20091229,000000,3.41107,3.42353,3.37696,3.4014,2075231.7276927,0
+ET.US,D,20091230,000000,3.38606,3.3923,3.35579,3.38722,2057719.4966481,0
+ET.US,D,20091231,000000,3.37054,3.4014,3.36125,3.38204,1785331.3623614,0
+ET.US,D,20100104,000000,3.41367,3.47221,3.41041,3.44778,3697561.1802497,0
+ET.US,D,20100105,000000,3.43858,3.49445,3.43858,3.46867,4913194.0589239,0
+ET.US,D,20100106,000000,3.46867,3.59861,3.46867,3.56431,8949873.92708,0
+ET.US,D,20100107,000000,3.56431,3.61031,3.53949,3.60695,6000109.6393402,0
+ET.US,D,20100108,000000,3.61587,3.65468,3.59392,3.65008,3385139.7226524,0
+ET.US,D,20100111,000000,3.68639,3.68639,3.63493,3.65832,3833776.1176482,0
+ET.US,D,20100112,000000,3.63177,3.67662,3.63177,3.65544,3669405.1191099,0
+ET.US,D,20100113,000000,3.66608,3.69003,3.60897,3.68639,2789931.5261706,0
+ET.US,D,20100114,000000,3.68543,3.7091,3.67662,3.68908,2591398.0070781,0
+ET.US,D,20100115,000000,3.69339,3.71514,3.67471,3.69818,3357512.7224791,0
+ET.US,D,20100119,000000,3.7047,3.74533,3.69119,3.73699,2983450.9664781,0
+ET.US,D,20100120,000000,3.75616,3.75616,3.70776,3.74197,1938288.4183917,0
+ET.US,D,20100121,000000,3.75827,3.84816,3.7529,3.78184,5677145.572385,0
+ET.US,D,20100122,000000,3.74869,3.81825,3.72751,3.79717,7131309.8140286,0
+ET.US,D,20100125,000000,3.80637,3.8173,3.73373,3.74743,6006544.9824967,0
+ET.US,D,20100126,000000,3.74197,3.76976,3.63407,3.65142,4916730.5236486,0
+ET.US,D,20100127,000000,3.62823,3.66186,3.55425,3.5827,3905833.8038792,0
+ET.US,D,20100128,000000,3.60063,3.61587,3.55731,3.60897,2750062.0343624,0
+ET.US,D,20100129,000000,3.61701,3.65362,3.5186,3.54131,2244608.456914,0
+ET.US,D,20100201,000000,3.56958,3.65208,3.55309,3.64864,5013348.3260678,0
+ET.US,D,20100202,000000,3.64864,3.64864,3.58864,3.63944,4070752.6466136,0
+ET.US,D,20100203,000000,3.6402,3.64864,3.61357,3.63944,3954194.3589701,0
+ET.US,D,20100204,000000,3.53537,3.53537,3.47749,3.48218,6733526.9260941,0
+ET.US,D,20100205,000000,3.46867,3.51524,3.32712,3.44548,6816574.8886548,0
+ET.US,D,20100208,000000,3.46445,3.48678,3.40686,3.40686,2560327.4148152,0
+ET.US,D,20100209,000000,3.42785,3.45908,3.39373,3.42353,3197478.5629483,0
+ET.US,D,20100210,000000,3.43551,3.43781,3.383,3.39603,2557060.1763812,0
+ET.US,D,20100211,000000,3.40456,3.43465,3.37495,3.41931,3360509.6911098,0
+ET.US,D,20100212,000000,3.39814,3.43254,3.38405,3.43254,2760247.7623584,0
+ET.US,D,20100216,000000,3.46541,3.52655,3.45248,3.52655,3415164.7151354,0
+ET.US,D,20100217,000000,3.54131,3.58606,3.52655,3.58491,2751685.7402083,0
+ET.US,D,20100218,000000,3.58491,3.60897,3.56086,3.57264,2390197.2693853,0
+ET.US,D,20100219,000000,3.47221,3.54869,3.47221,3.50547,3768809.1005834,0
+ET.US,D,20100222,000000,3.5186,3.55061,3.49349,3.52204,2334032.2824041,0
+ET.US,D,20100223,000000,3.50863,3.5233,3.48573,3.51198,1661446.5716692,0
+ET.US,D,20100224,000000,3.50068,3.53412,3.47873,3.53077,2371064.4630331,0
+ET.US,D,20100225,000000,3.51074,3.54389,3.50221,3.53738,1980280.4151425,0
+ET.US,D,20100226,000000,3.54284,3.57332,3.53077,3.57332,1425683.6480372,0
+ET.US,D,20100301,000000,3.57696,3.63081,3.5759,3.61461,1730754.6017924,0
+ET.US,D,20100302,000000,3.63493,3.63493,3.57073,3.57198,2629652.1411425,0
+ET.US,D,20100303,000000,3.57198,3.60897,3.56325,3.59392,2979637.9708734,0
+ET.US,D,20100304,000000,3.57906,3.59392,3.53834,3.55425,2145043.7744763,0
+ET.US,D,20100305,000000,3.55521,3.58864,3.54389,3.57906,4031740.9222895,0
+ET.US,D,20100308,000000,3.56622,3.62938,3.56622,3.60485,2551512.8625786,0
+ET.US,D,20100309,000000,3.60485,3.65832,3.59737,3.62143,2683680.0140027,0
+ET.US,D,20100310,000000,3.60791,3.67116,3.60791,3.66023,3783282.6224872,0
+ET.US,D,20100311,000000,3.64748,3.69569,3.63694,3.68908,1403398.3896538,0
+ET.US,D,20100312,000000,3.70154,3.73373,3.70154,3.72195,1582012.2937772,0
+ET.US,D,20100315,000000,3.72195,3.75616,3.68755,3.7345,2591083.909739,0
+ET.US,D,20100316,000000,3.73555,3.73555,3.70029,3.72195,2669649.9850194,0
+ET.US,D,20100317,000000,3.7208,3.75721,3.70154,3.71408,1658643.6964108,0
+ET.US,D,20100318,000000,3.70585,3.74533,3.65362,3.69119,2318158.3663838,0
+ET.US,D,20100319,000000,3.75827,3.75827,3.6358,3.64864,4574493.819632,0
+ET.US,D,20100322,000000,3.63273,3.65142,3.61921,3.64864,2072417.3737941,0
+ET.US,D,20100323,000000,3.66023,3.66608,3.64566,3.65008,2768783.6966895,0
+ET.US,D,20100324,000000,3.65142,3.66359,3.62823,3.66023,2026698.9929974,0
+ET.US,D,20100325,000000,3.66359,3.67997,3.6402,3.64864,2282144.6542033,0
+ET.US,D,20100326,000000,3.64232,3.67039,3.64232,3.65899,2020422.2637795,0
+ET.US,D,20100329,000000,3.67662,3.71514,3.65544,3.69454,2215185.5712903,0
+ET.US,D,20100330,000000,3.7047,3.75721,3.70268,3.73872,2370197.3039341,0
+ET.US,D,20100331,000000,3.74743,3.75405,3.72195,3.73086,2425954.2774284,0
+ET.US,D,20100401,000000,3.73239,3.78184,3.67883,3.73555,3115376.0229431,0
+ET.US,D,20100405,000000,3.78184,3.86685,3.76181,3.86579,2761374.7561332,0
+ET.US,D,20100406,000000,3.86579,3.91322,3.83838,3.8425,3723692.826646,0
+ET.US,D,20100407,000000,3.8425,3.85966,3.83167,3.83704,1847265.9313618,0
+ET.US,D,20100408,000000,3.83608,3.87249,3.80293,3.87039,1674881.7983823,0
+ET.US,D,20100409,000000,3.87039,3.88802,3.86915,3.88477,1457918.800534,0
+ET.US,D,20100412,000000,3.89138,3.91322,3.88256,3.89617,1434627.5958554,0
+ET.US,D,20100413,000000,3.88677,3.90996,3.86473,3.90996,1800541.6042698,0
+ET.US,D,20100414,000000,3.90862,3.92108,3.88677,3.90766,1631376.7081378,0
+ET.US,D,20100415,000000,3.90422,3.91802,3.89051,3.91428,2078171.3031219,0
+ET.US,D,20100416,000000,3.90354,3.91322,3.82611,3.87154,2539552.1193875,0
+ET.US,D,20100419,000000,3.847,3.88917,3.83503,3.87039,2420390.2674217,0
+ET.US,D,20100420,000000,3.90862,3.92693,3.88477,3.89138,2025766.0925949,0
+ET.US,D,20100421,000000,3.87787,3.90354,3.87471,3.89051,1556744.6759416,0
+ET.US,D,20100422,000000,3.87355,3.89272,3.84556,3.87154,1704924.5305822,0
+ET.US,D,20100423,000000,3.88113,3.91112,3.8425,3.89272,2561919.8152784,0
+ET.US,D,20100426,000000,3.89818,3.91524,3.89272,3.89818,1815268.699773,0
+ET.US,D,20100427,000000,3.90354,3.90766,3.77484,3.78443,2865828.2958252,0
+ET.US,D,20100428,000000,3.8173,3.81989,3.74657,3.78932,1951249.8903144,0
+ET.US,D,20100429,000000,3.82611,3.86387,3.80177,3.82611,1387916.8344292,0
+ET.US,D,20100430,000000,3.847,3.847,3.74743,3.78443,1490626.6643087,0
+ET.US,D,20100503,000000,3.81031,3.85966,3.78078,3.85966,1786192.2603838,0
+ET.US,D,20100504,000000,3.84058,3.85266,3.74447,3.77638,2540693.7223408,0
+ET.US,D,20100505,000000,3.70336,3.70336,3.36268,3.62765,9324328.0438767,0
+ET.US,D,20100506,000000,3.56086,3.61587,3.08765,3.4632,9159821.3886804,0
+ET.US,D,20100507,000000,3.4632,3.56622,3.3737,3.46014,4853700.266256,0
+ET.US,D,20100510,000000,3.56009,3.61461,3.50547,3.55309,3542215.5235245,0
+ET.US,D,20100511,000000,3.55837,3.67662,3.52894,3.60791,5064248.791203,0
+ET.US,D,20100512,000000,3.59085,3.60063,3.53288,3.57198,10511276.843957,0
+ET.US,D,20100513,000000,3.55195,3.55195,3.44912,3.47633,9690724.1551838,0
+ET.US,D,20100514,000000,3.43551,3.48457,3.41692,3.48218,7251235.5173305,0
+ET.US,D,20100517,000000,3.48313,3.50863,3.32492,3.36824,5853081.8227804,0
+ET.US,D,20100518,000000,3.38952,3.43781,3.33527,3.35405,3376338.7360817,0
+ET.US,D,20100519,000000,3.32838,3.35079,3.20159,3.2657,6649514.7577483,0
+ET.US,D,20100520,000000,3.23772,3.23772,3.0198,3.11266,12693446.71521,0
+ET.US,D,20100521,000000,3.06752,3.21232,3.013,3.20446,5660393.0186254,0
+ET.US,D,20100524,000000,3.2038,3.2497,3.18137,3.22459,2427035.3566419,0
+ET.US,D,20100525,000000,3.15617,3.22459,3.10087,3.22209,5476924.6931685,0
+ET.US,D,20100526,000000,3.2657,3.36824,3.24328,3.29742,4948177.8240159,0
+ET.US,D,20100527,000000,3.38606,3.41597,3.34064,3.39603,3653437.2869418,0
+ET.US,D,20100528,000000,3.41471,3.44912,3.35309,3.39996,2784660.743248,0
+ET.US,D,20100601,000000,3.383,3.40887,3.31093,3.32712,3533405.1453389,0
+ET.US,D,20100602,000000,3.34524,3.4036,3.30873,3.39172,3209494.6123154,0
+ET.US,D,20100603,000000,3.38606,3.47749,3.38606,3.47107,2704262.2595708,0
+ET.US,D,20100604,000000,3.44462,3.46234,3.36125,3.3737,2515208.0103395,0
+ET.US,D,20100607,000000,3.40571,3.43743,3.31208,3.3208,2823656.8148808,0
+ET.US,D,20100608,000000,3.31898,3.35579,3.261,3.33527,3382775.1227509,0
+ET.US,D,20100609,000000,3.36125,3.41041,3.33729,3.36824,2293805.9092339,0
+ET.US,D,20100610,000000,3.43743,3.45132,3.39172,3.45132,2065448.7956201,0
+ET.US,D,20100611,000000,3.44462,3.49646,3.43781,3.49521,2963092.0326394,0
+ET.US,D,20100614,000000,3.52655,3.56191,3.50863,3.52789,2571895.7972107,0
+ET.US,D,20100615,000000,3.53834,3.57476,3.53652,3.56325,2905126.9861567,0
+ET.US,D,20100616,000000,3.54965,3.63407,3.53412,3.62765,3005361.6037827,0
+ET.US,D,20100617,000000,3.60485,3.64864,3.57332,3.61136,2070143.5595022,0
+ET.US,D,20100618,000000,3.62468,3.63081,3.59536,3.60139,2022816.0820382,0
+ET.US,D,20100621,000000,3.64442,3.66272,3.58404,3.59536,1449220.0782132,0
+ET.US,D,20100622,000000,3.57906,3.62823,3.55837,3.56009,2005596.0345647,0
+ET.US,D,20100623,000000,3.57476,3.57476,3.48457,3.51438,2154409.3014473,0
+ET.US,D,20100624,000000,3.50547,3.52559,3.47107,3.49253,2305816.7410373,0
+ET.US,D,20100625,000000,3.49253,3.59392,3.48113,3.57264,2811618.8517457,0
+ET.US,D,20100628,000000,3.54505,3.73373,3.54505,3.71408,5667521.254251,0
+ET.US,D,20100629,000000,3.66713,3.68908,3.63081,3.63694,3581010.1971957,0
+ET.US,D,20100630,000000,3.62429,3.76976,3.62429,3.73182,6416899.0685837,0
+ET.US,D,20100701,000000,3.71408,3.73555,3.63273,3.70776,2547325.2458951,0
+ET.US,D,20100702,000000,3.72549,3.78443,3.7091,3.7345,2211816.0686063,0
+ET.US,D,20100706,000000,3.77484,3.81395,3.72645,3.76181,3226314.9944039,0
+ET.US,D,20100707,000000,3.75971,3.79056,3.75195,3.7875,8108159.8431595,0
+ET.US,D,20100708,000000,3.7875,3.81509,3.76411,3.78538,4351610.9739278,0
+ET.US,D,20100709,000000,3.78184,3.82813,3.77744,3.78826,3586890.3915668,0
+ET.US,D,20100712,000000,3.80177,3.87039,3.77226,3.86915,4004203.6642131,0
+ET.US,D,20100713,000000,3.89694,4.01634,3.83838,3.98951,7410313.8191783,0
+ET.US,D,20100714,000000,3.9872,4.01193,3.94657,3.97014,3745716.163328,0
+ET.US,D,20100715,000000,3.98951,3.98951,3.90862,3.92108,3719563.6466767,0
+ET.US,D,20100716,000000,3.92003,3.92003,3.87039,3.89694,3072347.8180273,0
+ET.US,D,20100719,000000,3.91428,3.93249,3.87039,3.88256,2555639.9555223,0
+ET.US,D,20100720,000000,3.85831,3.92233,3.82698,3.92233,4317735.4193811,0
+ET.US,D,20100721,000000,3.92003,3.94561,3.89617,3.91878,4170709.6898468,0
+ET.US,D,20100722,000000,3.9597,3.9597,3.90144,3.90996,3801067.2103608,0
+ET.US,D,20100723,000000,3.88677,3.93354,3.86157,3.92693,3474216.0583953,0
+ET.US,D,20100726,000000,3.94379,3.98117,3.93671,3.95664,1994459.6664495,0
+ET.US,D,20100727,000000,3.98634,3.98634,3.86473,3.86915,4000404.2342742,0
+ET.US,D,20100728,000000,3.86915,3.88113,3.85266,3.86579,2075552.0861083,0
+ET.US,D,20100729,000000,3.87575,3.89272,3.7784,3.85611,4001612.6220438,0
+ET.US,D,20100730,000000,3.847,3.94734,3.82506,3.93249,3101623.5683526,0
+ET.US,D,20100802,000000,3.98117,4.00627,3.94293,4.00341,2381689.5098985,0
+ET.US,D,20100803,000000,4.00935,4.00935,3.97436,3.9872,2863211.1658371,0
+ET.US,D,20100804,000000,3.98634,4.00761,3.97648,3.99209,3149083.5719365,0
+ET.US,D,20100805,000000,3.94005,3.94734,3.90029,3.94734,2394448.5403469,0
+ET.US,D,20100806,000000,3.93767,3.97322,3.92578,3.96334,17756266.937453,0
+ET.US,D,20100809,000000,3.8516,3.94734,3.74657,3.83704,5540631.146826,0
+ET.US,D,20100810,000000,3.81175,3.81825,3.73373,3.78078,4097602.2297848,0
+ET.US,D,20100811,000000,3.73805,3.76411,3.70988,3.73977,4143778.7126807,0
+ET.US,D,20100812,000000,3.723,3.79162,3.60637,3.77102,3877809.2253465,0
+ET.US,D,20100813,000000,3.77102,3.85966,3.76526,3.83368,2336318.6188491,0
+ET.US,D,20100816,000000,3.83934,3.89272,3.82611,3.84921,2816009.9534164,0
+ET.US,D,20100817,000000,3.89694,3.89694,3.83503,3.8425,2290670.1534069,0
+ET.US,D,20100818,000000,3.83838,3.90144,3.80819,3.89138,4365252.8161664,0
+ET.US,D,20100819,000000,3.88677,3.91112,3.87039,3.87987,2542242.2952684,0
+ET.US,D,20100820,000000,3.87787,3.89482,3.82401,3.88256,2668217.2420076,0
+ET.US,D,20100823,000000,3.87891,3.92233,3.87039,3.88113,1821130.1109145,0
+ET.US,D,20100824,000000,3.85046,3.91112,3.8425,3.87355,2338037.2843556,0
+ET.US,D,20100825,000000,3.87039,3.90584,3.85266,3.86157,2981818.9125301,0
+ET.US,D,20100826,000000,3.88477,3.9068,3.86157,3.87575,1818292.7997353,0
+ET.US,D,20100827,000000,3.87681,3.91322,3.87039,3.89694,1873635.4986661,0
+ET.US,D,20100830,000000,3.90766,3.90766,3.84058,3.8425,2651356.1629217,0
+ET.US,D,20100831,000000,3.83694,3.87423,3.83694,3.8425,2541136.1717486,0
+ET.US,D,20100901,000000,3.88256,3.90354,3.86685,3.88601,2110258.2768077,0
+ET.US,D,20100902,000000,3.88256,3.92003,3.85266,3.91802,2344598.8925554,0
+ET.US,D,20100903,000000,3.93767,3.9597,3.87039,3.92444,2415072.5264253,0
+ET.US,D,20100907,000000,3.92233,4.02381,3.92003,4.01394,4952730.6701634,0
+ET.US,D,20100908,000000,4.03406,4.07939,4.02151,4.04834,4586192.6411218,0
+ET.US,D,20100909,000000,4.07547,4.07547,4.03224,4.05036,2210171.4925053,0
+ET.US,D,20100910,000000,4.04394,4.05687,4.02257,4.04106,3057808.5548199,0
+ET.US,D,20100913,000000,4.07201,4.07201,4.0379,4.0471,2318237.6733532,0
+ET.US,D,20100914,000000,4.05592,4.08045,4.00935,4.07547,2375036.0725764,0
+ET.US,D,20100915,000000,4.06033,4.12673,4.0471,4.10288,3990208.0711508,0
+ET.US,D,20100916,000000,4.08898,4.10134,4.04278,4.08371,1320730.2657358,0
+ET.US,D,20100917,000000,4.08581,4.09128,4.02257,4.02841,2214528.158255,0
+ET.US,D,20100920,000000,4.06157,4.1001,4.03406,4.1001,5128410.2164213,0
+ET.US,D,20100921,000000,4.18577,4.19861,4.11044,4.12885,6870318.9260457,0
+ET.US,D,20100922,000000,4.14121,4.15644,4.06819,4.07403,3264845.6593482,0
+ET.US,D,20100923,000000,4.06387,4.07834,4.00877,4.00935,2427127.1857643,0
+ET.US,D,20100924,000000,4.04106,4.05831,4.02841,4.04834,2227741.1167515,0
+ET.US,D,20100927,000000,4.05036,4.10364,4.05036,4.07939,2779302.3052541,0
+ET.US,D,20100928,000000,4.07939,4.12885,4.05946,4.12012,2506979.9122709,0
+ET.US,D,20100929,000000,4.13143,4.1459,4.10364,4.1159,2095099.1670241,0
+ET.US,D,20100930,000000,4.13795,4.13795,4.06819,4.10478,2496114.8574719,0
+ET.US,D,20101001,000000,4.09942,4.14456,4.08112,4.12673,2637099.6916708,0
+ET.US,D,20101004,000000,4.11677,4.13909,4.11044,4.12098,1735126.9202334,0
+ET.US,D,20101005,000000,4.12434,4.18893,4.1139,4.1759,3234219.6035187,0
+ET.US,D,20101006,000000,4.18337,4.22333,4.17762,4.21614,2465730.8966014,0
+ET.US,D,20101007,000000,4.22841,4.25764,4.19755,4.25639,1350856.4789559,0
+ET.US,D,20101008,000000,4.24882,4.26809,4.21528,4.24518,1928626.5337985,0
+ET.US,D,20101011,000000,4.24633,4.30124,4.22841,4.29846,2123289.6640849,0
+ET.US,D,20101012,000000,4.28054,4.29846,4.25764,4.28514,1276361.1469305,0
+ET.US,D,20101013,000000,4.30469,4.31456,4.2906,4.31456,1593171.6191729,0
+ET.US,D,20101014,000000,4.32405,4.34896,4.28054,4.3001,1494483.487449,0
+ET.US,D,20101015,000000,4.3092,4.31456,4.26176,4.3113,1625861.7432307,0
+ET.US,D,20101018,000000,4.29472,4.34676,4.29472,4.34005,1699856.189134,0
+ET.US,D,20101019,000000,4.31705,4.32261,4.23502,4.26223,2432905.1158856,0
+ET.US,D,20101020,000000,4.2608,4.31456,4.2608,4.29319,1353423.5203318,0
+ET.US,D,20101021,000000,4.30374,4.32165,4.26367,4.29904,1517094.3218118,0
+ET.US,D,20101022,000000,4.29846,4.3113,4.27048,4.28179,933571.38115402,0
+ET.US,D,20101025,000000,4.3113,4.33891,4.29606,4.3001,1513401.3301739,0
+ET.US,D,20101026,000000,4.2906,4.32836,4.28179,4.31801,1384519.1569008,0
+ET.US,D,20101027,000000,4.31245,4.32165,4.28409,4.30708,970082.84891848,0
+ET.US,D,20101028,000000,4.32165,4.33257,4.29904,4.31245,1400675.8648775,0
+ET.US,D,20101029,000000,4.31341,4.33153,4.2976,4.3252,2352820.7295475,0
+ET.US,D,20101101,000000,4.32261,4.35692,4.31801,4.3549,2105022.9733188,0
+ET.US,D,20101102,000000,4.36813,4.41777,4.36296,4.41777,2218398.5470612,0
+ET.US,D,20101103,000000,4.42314,4.42314,4.39583,4.41604,1541554.2607754,0
+ET.US,D,20101104,000000,4.39583,4.42898,4.37647,4.39027,2642161.7720425,0
+ET.US,D,20101105,000000,4.39687,4.42314,4.38337,4.40723,2472885.2200457,0
+ET.US,D,20101108,000000,4.41183,4.43014,4.40723,4.43014,9025700.7813801,0
+ET.US,D,20101109,000000,4.40033,4.47441,4.39783,4.47441,3433867.5942329,0
+ET.US,D,20101110,000000,4.45285,4.46319,4.38902,4.42218,3193534.0847366,0
+ET.US,D,20101111,000000,4.40569,4.4194,4.38902,4.40455,1847921.2573716,0
+ET.US,D,20101112,000000,4.37771,4.40129,4.35798,4.36162,1442532.2049701,0
+ET.US,D,20101115,000000,4.39583,4.42314,4.36296,4.39687,1852578.4547945,0
+ET.US,D,20101116,000000,4.37426,4.38078,4.24202,4.29386,2860907.0896754,0
+ET.US,D,20101117,000000,4.29904,4.31245,4.27489,4.28179,1717762.8679998,0
+ET.US,D,20101118,000000,4.2906,4.34005,4.2906,4.29472,1823677.3255481,0
+ET.US,D,20101119,000000,4.30843,4.34542,4.26493,4.32615,1708716.6559317,0
+ET.US,D,20101122,000000,4.34446,4.40033,4.30843,4.38337,2901203.3782001,0
+ET.US,D,20101123,000000,4.35012,4.37771,4.32405,4.37771,2380168.0683026,0
+ET.US,D,20101124,000000,4.38902,4.4194,4.38078,4.39027,1354840.6106522,0
+ET.US,D,20101126,000000,4.38442,4.38777,4.36468,4.37867,333217.62328018,0
+ET.US,D,20101129,000000,4.36592,4.38078,4.34676,4.37321,1757702.2751626,0
+ET.US,D,20101130,000000,4.35088,4.41001,4.34513,4.37417,1829713.0033197,0
+ET.US,D,20101201,000000,4.41604,4.43904,4.35941,4.41403,1628962.019624,0
+ET.US,D,20101202,000000,4.41087,4.44527,4.3252,4.38078,2957980.9071682,0
+ET.US,D,20101203,000000,4.35356,4.38203,4.33891,4.35251,1270519.5625313,0
+ET.US,D,20101206,000000,4.36162,4.37867,4.3252,4.34446,1739653.6785621,0
+ET.US,D,20101207,000000,4.3712,4.38902,4.31964,4.33449,1715419.1383534,0
+ET.US,D,20101208,000000,4.34005,4.35251,4.3137,4.3252,1534848.6478155,0
+ET.US,D,20101209,000000,4.3275,4.3435,4.31801,4.34005,1139868.6351394,0
+ET.US,D,20101210,000000,4.33545,4.39027,4.32923,4.36468,1357384.6947475,0
+ET.US,D,20101213,000000,4.36726,4.38078,4.35012,4.35126,1651422.5881502,0
+ET.US,D,20101214,000000,4.34005,4.35251,4.30469,4.32165,2059969.3101466,0
+ET.US,D,20101215,000000,4.22333,4.32923,4.18577,4.19151,2854061.6460063,0
+ET.US,D,20101216,000000,4.18337,4.19861,4.08045,4.18337,3565246.8935273,0
+ET.US,D,20101217,000000,4.17886,4.19621,4.11801,4.11801,1992318.3782774,0
+ET.US,D,20101220,000000,4.10288,4.14456,4.09702,4.13909,1425806.7825423,0
+ET.US,D,20101221,000000,4.14121,4.15433,4.12233,4.15318,2431462.9812589,0
+ET.US,D,20101222,000000,4.18577,4.23166,4.15261,4.20886,2198987.1228034,0
+ET.US,D,20101223,000000,4.22113,4.25313,4.21327,4.22534,925467.46110318,0
+ET.US,D,20101227,000000,4.18893,4.22113,4.18452,4.21614,804497.2015341,0
+ET.US,D,20101228,000000,4.2241,4.25764,4.22333,4.23732,1898143.4392164,0
+ET.US,D,20101229,000000,4.23666,4.26683,4.2309,4.25294,1640154.737428,0
+ET.US,D,20101230,000000,4.26453,4.35759,4.2585,4.33431,2364873.301861,0
+ET.US,D,20101231,000000,4.33123,4.34647,4.31198,4.32041,1462150.2447533,0
+ET.US,D,20110103,000000,4.3435,4.43224,4.30469,4.31609,3382602.9431464,0
+ET.US,D,20110104,000000,4.31245,4.3412,4.26223,4.31801,2214377.8924183,0
+ET.US,D,20110105,000000,4.31245,4.34245,4.30124,4.32405,1134952.6465533,0
+ET.US,D,20110106,000000,4.33153,4.34446,4.29472,4.30556,1349020.9400208,0
+ET.US,D,20110107,000000,4.31705,4.31705,4.26809,4.27738,1430718.5970774,0
+ET.US,D,20110110,000000,4.26176,4.30708,4.25313,4.3022,1529472.4701047,0
+ET.US,D,20110111,000000,4.3113,4.32836,4.30374,4.31245,1247408.8855591,0
+ET.US,D,20110112,000000,4.32261,4.33153,4.31044,4.32261,1899372.6972411,0
+ET.US,D,20110113,000000,4.32836,4.36726,4.32165,4.35692,3548350.3350077,0
+ET.US,D,20110114,000000,4.3412,4.35615,4.32261,4.34542,1932500.053143,0
+ET.US,D,20110118,000000,4.35012,4.36162,4.2906,4.29904,2220075.4720575,0
+ET.US,D,20110119,000000,4.29904,4.31044,4.22937,4.26703,2603302.4005806,0
+ET.US,D,20110120,000000,4.2608,4.2608,4.12098,4.19755,7755129.0432111,0
+ET.US,D,20110121,000000,4.20215,4.23502,4.19621,4.21528,1932326.8300257,0
+ET.US,D,20110124,000000,4.23732,4.2608,4.19065,4.25524,3481691.783768,0
+ET.US,D,20110125,000000,4.24633,4.26223,4.23166,4.2539,2355338.7258239,0
+ET.US,D,20110126,000000,4.25198,4.29224,4.24403,4.2906,2771959.1060012,0
+ET.US,D,20110127,000000,4.28744,4.30374,4.27048,4.28974,2256514.9374419,0
+ET.US,D,20110128,000000,4.31456,4.35126,4.25764,4.27738,2610956.5666343,0
+ET.US,D,20110131,000000,4.29904,4.30872,4.27738,4.3001,1729982.4023541,0
+ET.US,D,20110201,000000,4.31044,4.33669,4.28639,4.32165,14105420.69268,0
+ET.US,D,20110202,000000,4.31245,4.41777,4.30843,4.3712,3160342.0310439,0
+ET.US,D,20110203,000000,4.34446,4.35012,4.30124,4.32836,1356935.9842632,0
+ET.US,D,20110204,000000,4.33047,4.33047,4.28179,4.2906,1817200.2418814,0
+ET.US,D,20110207,000000,4.3206,4.3206,4.28409,4.28514,2373434.2804983,0
+ET.US,D,20110208,000000,4.27642,4.31044,4.27393,4.29386,1563649.5998375,0
+ET.US,D,20110209,000000,4.3001,4.33257,4.27489,4.3113,1166335.2491298,0
+ET.US,D,20110210,000000,4.30124,4.3113,4.28409,4.29904,1576154.0131738,0
+ET.US,D,20110211,000000,4.29904,4.31456,4.28869,4.31456,1034340.2773102,0
+ET.US,D,20110214,000000,4.30708,4.40455,4.27393,4.38902,2211789.9807874,0
+ET.US,D,20110215,000000,4.37982,4.49961,4.37647,4.48274,3835537.5671777,0
+ET.US,D,20110216,000000,4.4516,4.51907,4.4516,4.51724,2079824.227325,0
+ET.US,D,20110218,000000,4.44527,4.45055,4.42314,4.4401,2468370.9838701,0
+ET.US,D,20110222,000000,4.3092,4.41403,4.29386,4.37542,3427773.4797471,0
+ET.US,D,20110223,000000,4.39305,4.43387,4.3412,4.36296,1552547.6676433,0
+ET.US,D,20110224,000000,4.37647,4.41863,4.33891,4.40359,1997086.1880524,0
+ET.US,D,20110225,000000,4.41183,4.44623,4.40569,4.4265,2549125.3053965,0
+ET.US,D,20110228,000000,4.44393,4.46769,4.43856,4.44393,2625936.192224,0
+ET.US,D,20110301,000000,4.46415,4.46415,4.42314,4.43224,2691412.4435129,0
+ET.US,D,20110302,000000,4.43014,4.46655,4.39237,4.39583,2928962.9044932,0
+ET.US,D,20110303,000000,4.42218,4.44307,4.39123,4.40033,2315866.8123752,0
+ET.US,D,20110304,000000,4.39027,4.42122,4.39027,4.39687,1872473.0254576,0
+ET.US,D,20110307,000000,4.39123,4.40455,4.34896,4.37426,1725756.1756987,0
+ET.US,D,20110308,000000,4.36813,4.38337,4.34896,4.37321,1457158.079736,0
+ET.US,D,20110309,000000,4.38777,4.38777,4.34446,4.35692,5741475.0031568,0
+ET.US,D,20110310,000000,4.33545,4.37024,4.27489,4.33545,2899446.1027217,0
+ET.US,D,20110311,000000,4.31456,4.41183,4.27901,4.39123,2620255.3087889,0
+ET.US,D,20110314,000000,4.38902,4.41777,4.31456,4.35356,2480669.8251937,0
+ET.US,D,20110315,000000,4.26809,4.37321,4.21873,4.32836,3240901.2156852,0
+ET.US,D,20110316,000000,4.33795,4.41087,4.33257,4.37426,2949466.8866048,0
+ET.US,D,20110317,000000,4.41806,4.45629,4.40167,4.45629,3089533.4295799,0
+ET.US,D,20110318,000000,4.47968,4.53382,4.4425,4.53382,18194854.304624,0
+ET.US,D,20110321,000000,4.5505,4.63923,4.53919,4.60962,4604309.0660514,0
+ET.US,D,20110322,000000,4.59219,4.6927,4.59219,4.64326,4446832.5562816,0
+ET.US,D,20110323,000000,4.68274,4.85197,4.68274,4.74292,10306006.406522,0
+ET.US,D,20110324,000000,4.74637,4.82936,4.74398,4.82006,4498035.6401155,0
+ET.US,D,20110325,000000,4.81039,4.87699,4.81039,4.84863,3288881.9321336,0
+ET.US,D,20110328,000000,4.87153,4.87153,4.79908,4.81039,2223165.3133233,0
+ET.US,D,20110329,000000,4.7686,4.82006,4.76036,4.79131,2733317.828705,0
+ET.US,D,20110330,000000,4.81039,4.91024,4.81039,4.88618,1681197.1375722,0
+ET.US,D,20110331,000000,4.88562,5.0283,4.87555,4.97617,3574327.5415163,0
+ET.US,D,20110401,000000,5.01948,5.05035,4.96515,4.97061,1947498.4619623,0
+ET.US,D,20110404,000000,4.97061,4.98537,4.87794,4.92165,2816247.8743244,0
+ET.US,D,20110405,000000,4.92634,4.97033,4.91139,4.94129,1919248.4846746,0
+ET.US,D,20110406,000000,4.97282,5.02917,4.94867,5.01824,3002374.0267668,0
+ET.US,D,20110407,000000,5.00377,5.03051,4.98825,5.02418,1050007.5778051,0
+ET.US,D,20110408,000000,5.02092,5.04201,4.98959,5.02744,1760402.886171,0
+ET.US,D,20110411,000000,5.02572,5.03779,4.93401,4.95106,2366406.2220973,0
+ET.US,D,20110412,000000,4.9343,4.94924,4.86501,4.93247,8807915.4954813,0
+ET.US,D,20110413,000000,4.9435,4.99275,4.93286,4.98211,1737162.8136173,0
+ET.US,D,20110414,000000,4.96947,5.00962,4.95806,4.99438,1410304.3570625,0
+ET.US,D,20110415,000000,5.00147,5.01988,4.97282,4.97617,1356980.8553116,0
+ET.US,D,20110418,000000,4.97617,4.97963,4.8905,4.90449,2537357.6120649,0
+ET.US,D,20110419,000000,4.91753,4.94598,4.90449,4.91532,3205359.1712696,0
+ET.US,D,20110420,000000,4.93544,4.97963,4.91024,4.96573,2647412.7282227,0
+ET.US,D,20110421,000000,4.99687,4.99793,4.96438,4.97963,1484650.4667641,0
+ET.US,D,20110425,000000,4.97617,5.00962,4.96947,4.97617,1676020.2707975,0
+ET.US,D,20110426,000000,4.96324,5.04325,4.96324,5.04325,1990285.6154318,0
+ET.US,D,20110427,000000,5.05341,5.11992,5.02418,5.11263,1257323.3002389,0
+ET.US,D,20110428,000000,5.09376,5.11483,5.0697,5.07756,1737795.1823465,0
+ET.US,D,20110429,000000,5.08714,5.09443,5.06424,5.08379,895013.58487814,0
+ET.US,D,20110502,000000,5.10277,5.11992,5.01336,5.03051,3656040.8512641,0
+ET.US,D,20110503,000000,5.01862,5.01862,4.90085,4.90449,3290310.5010943,0
+ET.US,D,20110504,000000,4.8928,4.90555,4.68926,4.88714,4566859.4803206,0
+ET.US,D,20110505,000000,4.78767,4.84172,4.63224,4.66703,5640776.0223551,0
+ET.US,D,20110506,000000,4.67028,4.82246,4.67028,4.79774,7326208.7781974,0
+ET.US,D,20110509,000000,4.80924,4.82448,4.73181,4.73525,3229319.2676239,0
+ET.US,D,20110510,000000,4.7482,4.7482,4.70967,4.71369,2640614.2426277,0
+ET.US,D,20110511,000000,4.70354,4.71168,4.51973,4.59161,5809789.6091377,0
+ET.US,D,20110512,000000,4.57043,4.65217,4.4768,4.61384,5511221.8268681,0
+ET.US,D,20110513,000000,4.60301,4.66703,4.48064,4.4977,4782487.8253561,0
+ET.US,D,20110516,000000,4.48313,4.58643,4.48064,4.54139,3501278.5181686,0
+ET.US,D,20110517,000000,4.52443,4.54714,4.34207,4.46415,5401079.0556389,0
+ET.US,D,20110518,000000,4.46415,4.52328,4.46205,4.51973,3422274.1675313,0
+ET.US,D,20110519,000000,4.55442,4.65927,4.54714,4.59161,4337098.8420521,0
+ET.US,D,20110520,000000,4.60081,4.65323,4.54714,4.6287,3449642.3765415,0
+ET.US,D,20110523,000000,4.60761,4.60761,4.47095,4.53717,6420891.5483821,0
+ET.US,D,20110524,000000,4.56688,4.60301,4.47968,4.4862,5432953.1527227,0
+ET.US,D,20110525,000000,4.47441,4.55576,4.47325,4.54139,3384037.7731838,0
+ET.US,D,20110526,000000,4.5481,4.65323,4.52558,4.65217,2386384.2737807,0
+ET.US,D,20110527,000000,4.67268,4.69788,4.64326,4.67373,2661031.6131807,0
+ET.US,D,20110531,000000,4.70421,4.73343,4.68533,4.71915,2214086.7523599,0
+ET.US,D,20110601,000000,4.72041,4.76928,4.70354,4.71819,7861975.3576492,0
+ET.US,D,20110602,000000,4.71293,4.86147,4.70354,4.83961,5116730.1781611,0
+ET.US,D,20110603,000000,4.81566,4.84469,4.79774,4.83818,3493761.0522857,0
+ET.US,D,20110606,000000,4.81662,4.83042,4.72625,4.77205,2975823.931756,0
+ET.US,D,20110607,000000,4.79591,4.82112,4.74187,4.74733,2257684.7152396,0
+ET.US,D,20110608,000000,4.76074,4.8124,4.70354,4.74417,2320560.5327445,0
+ET.US,D,20110609,000000,4.78289,4.89404,4.7504,4.87651,2429980.149635,0
+ET.US,D,20110610,000000,4.83521,4.86395,4.7757,4.83961,2807107.7461084,0
+ET.US,D,20110613,000000,4.85361,4.88092,4.73401,4.76995,2027676.7644482,0
+ET.US,D,20110614,000000,4.82246,4.82246,4.76448,4.78289,1657457.222409,0
+ET.US,D,20110615,000000,4.7597,4.80617,4.72625,4.75624,1564846.5089669,0
+ET.US,D,20110616,000000,4.82284,5.17425,4.81594,5.14666,14091663.020526,0
+ET.US,D,20110617,000000,5.11801,5.1502,4.94924,4.9549,13814572.817768,0
+ET.US,D,20110620,000000,4.9504,5.01642,4.94407,5.01182,4282935.3125338,0
+ET.US,D,20110621,000000,5.01862,5.30238,4.98509,5.16093,7706036.9856794,0
+ET.US,D,20110622,000000,5.15116,5.24057,5.12117,5.13928,4025844.0317142,0
+ET.US,D,20110623,000000,5.07536,5.11063,5.01728,5.10343,2916772.5884961,0
+ET.US,D,20110624,000000,4.92749,4.9549,4.81039,4.82246,8236102.8549537,0
+ET.US,D,20110627,000000,4.79439,4.8905,4.78403,4.87776,3082565.8949186,0
+ET.US,D,20110628,000000,4.902,4.93544,4.80099,4.92634,2555849.701586,0
+ET.US,D,20110629,000000,4.99582,5.08696,4.9343,4.97819,1720695.1388398,0
+ET.US,D,20110630,000000,5.00013,5.13842,5.00013,5.03482,5136249.0842325,0
+ET.US,D,20110701,000000,5.04249,5.06616,4.99122,5.00348,3255642.9203669,0
+ET.US,D,20110705,000000,4.98211,5.06616,4.97291,5.03865,6729464.5309412,0
+ET.US,D,20110706,000000,5.01528,5.0399,5.00847,5.02092,5088751.5141895,0
+ET.US,D,20110707,000000,5.05035,5.08676,4.99524,5.0399,3327644.2569093,0
+ET.US,D,20110708,000000,5.02418,5.05763,5.00348,5.0399,2706982.6973216,0
+ET.US,D,20110711,000000,5.03981,5.05801,4.98633,5.03827,3256240.8531752,0
+ET.US,D,20110712,000000,5.00348,5.0399,5.00348,5.02984,1775569.3005437,0
+ET.US,D,20110713,000000,5.02322,5.06347,4.9525,5.01528,1944888.6365635,0
+ET.US,D,20110714,000000,5.02744,5.03981,4.90449,4.93679,2855559.086809,0
+ET.US,D,20110715,000000,4.93899,4.98011,4.90008,4.90152,4617876.8188843,0
+ET.US,D,20110718,000000,4.90315,4.9343,4.85255,4.93085,3338175.3876269,0
+ET.US,D,20110719,000000,4.97061,4.98345,4.87105,4.87546,3734500.4882435,0
+ET.US,D,20110720,000000,4.92749,4.93247,4.79774,4.82352,3243766.7017089,0
+ET.US,D,20110721,000000,4.83272,4.8859,4.69262,4.71369,8931572.800393,0
+ET.US,D,20110722,000000,4.71341,4.73746,4.62486,4.64853,5044498.2253,0
+ET.US,D,20110725,000000,4.61988,4.71369,4.61988,4.6746,4230461.230165,0
+ET.US,D,20110726,000000,4.67517,4.69309,4.6032,4.64288,4145922.0878783,0
+ET.US,D,20110727,000000,4.61288,4.67948,4.49654,4.5551,5247553.2851575,0
+ET.US,D,20110728,000000,4.54791,4.6195,4.52261,4.58759,2676251.246704,0
+ET.US,D,20110729,000000,4.53315,4.65927,4.49118,4.62908,4206069.1195304,0
+ET.US,D,20110801,000000,4.732,4.78173,4.64997,4.65323,3124000.6558584,0
+ET.US,D,20110802,000000,4.6401,4.67948,4.59774,4.61432,2764264.2429501,0
+ET.US,D,20110803,000000,4.67613,4.68878,4.51801,4.6355,4221975.3844461,0
+ET.US,D,20110804,000000,4.62736,4.62736,4.26751,4.28869,13392206.856364,0
+ET.US,D,20110805,000000,4.30278,4.32165,3.98673,4.19583,20561060.172271,0
+ET.US,D,20110808,000000,4.02084,4.05122,3.77658,3.96928,17814490.775098,0
+ET.US,D,20110809,000000,4.04834,4.2838,4.03033,4.26541,12440265.476682,0
+ET.US,D,20110810,000000,4.23138,4.54877,4.1804,4.32405,12252375.787684,0
+ET.US,D,20110811,000000,4.3275,4.48686,4.2976,4.4307,8007442.0791282,0
+ET.US,D,20110812,000000,4.44086,4.52127,4.25994,4.28869,7781940.0164104,0
+ET.US,D,20110815,000000,4.35672,4.48514,4.33085,4.47029,4933635.4302703,0
+ET.US,D,20110816,000000,4.45073,4.5137,4.37886,4.48274,4701942.2063805,0
+ET.US,D,20110817,000000,4.51581,4.57378,4.50028,4.5551,5720784.2322621,0
+ET.US,D,20110818,000000,4.5044,4.53517,4.3802,4.44834,4486846.0528498,0
+ET.US,D,20110819,000000,4.42237,4.47968,4.22554,4.28744,6635026.626666,0
+ET.US,D,20110822,000000,4.34427,4.40129,4.11006,4.13718,5616330.69257,0
+ET.US,D,20110823,000000,4.17168,4.18739,4.09386,4.18739,11348513.214649,0
+ET.US,D,20110824,000000,4.1668,4.25112,4.14283,4.18739,4034753.5436115,0
+ET.US,D,20110825,000000,4.19008,4.22266,4.12319,4.18883,1979193.0748523,0
+ET.US,D,20110826,000000,4.1804,4.29846,4.12204,4.25783,6786656.3344727,0
+ET.US,D,20110829,000000,4.31073,4.38845,4.28179,4.38231,2963300.7351902,0
+ET.US,D,20110830,000000,4.38605,4.44422,4.34484,4.40129,3331319.5088304,0
+ET.US,D,20110831,000000,4.40809,4.44499,4.33297,4.34896,4169401.1248528,0
+ET.US,D,20110901,000000,4.34973,4.3802,4.28744,4.34849,5135943.3349955,0
+ET.US,D,20110902,000000,4.29022,4.30498,4.23838,4.28792,3479425.2740654,0
+ET.US,D,20110906,000000,4.20781,4.24978,4.16784,4.21998,3673103.3283116,0
+ET.US,D,20110907,000000,4.27393,4.32971,4.26453,4.32165,2344976.6441725,0
+ET.US,D,20110908,000000,4.31772,4.39219,4.30048,4.3712,2585466.680582,0
+ET.US,D,20110909,000000,4.34973,4.39899,4.26541,4.31772,2818288.985272,0
+ET.US,D,20110912,000000,4.26387,4.30872,4.21902,4.28639,2993875.6588948,0
+ET.US,D,20110913,000000,4.25313,4.3043,4.24058,4.27029,2698278.757437,0
+ET.US,D,20110914,000000,4.2976,4.33153,4.20435,4.27469,2100731.0053598,0
+ET.US,D,20110915,000000,4.33153,4.35088,4.24978,4.34734,2983814.1089166,0
+ET.US,D,20110916,000000,4.33574,4.37666,4.24518,4.25994,3772351.8263846,0
+ET.US,D,20110919,000000,4.19008,4.39679,4.18941,4.3802,4415638.8295136,0
+ET.US,D,20110920,000000,4.3712,4.4836,4.36468,4.3781,6185434.3739872,0
+ET.US,D,20110921,000000,4.39995,4.42237,4.24978,4.25649,3535145.7246132,0
+ET.US,D,20110922,000000,4.20177,4.23838,4.05965,4.13258,5223646.4079536,0
+ET.US,D,20110923,000000,4.11773,4.17168,4.09281,4.1044,2435162.2339734,0
+ET.US,D,20110926,000000,4.14091,4.17024,4.07939,4.15299,2440896.3365589,0
+ET.US,D,20110927,000000,4.25112,4.3802,4.10891,4.14504,6126325.6375257,0
+ET.US,D,20110928,000000,4.12913,4.16094,4.07135,4.07249,2912212.4377593,0
+ET.US,D,20110929,000000,4.12434,4.13383,4.00791,4.01998,3589164.2058587,0
+ET.US,D,20110930,000000,3.99909,4.00935,3.95529,3.95529,4684389.2783384,0
+ET.US,D,20111003,000000,3.95501,3.9597,3.75261,3.75597,8624737.2665701,0
+ET.US,D,20111004,000000,3.72568,3.72568,3.50029,3.64662,11485059.989103,0
+ET.US,D,20111005,000000,3.66244,3.80589,3.55367,3.75079,6544707.4672325,0
+ET.US,D,20111006,000000,3.7713,3.95846,3.7208,3.94983,12217610.116758,0
+ET.US,D,20111007,000000,3.97226,4.03158,3.87873,3.89396,11249397.242695,0
+ET.US,D,20111010,000000,3.94053,3.99401,3.91198,3.97926,5421129.1097024,0
+ET.US,D,20111011,000000,3.97466,4.11648,3.93354,4.09502,6882353.7586425,0
+ET.US,D,20111012,000000,4.14629,4.14629,4.03752,4.06435,8643190.7461193,0
+ET.US,D,20111013,000000,4.05716,4.05716,3.85295,3.97466,11067070.520191,0
+ET.US,D,20111014,000000,4.03004,4.07201,3.96804,4.0608,5002582.4049804,0
+ET.US,D,20111017,000000,4.03952,4.14973,4.03952,4.13383,7495734.7297425,0
+ET.US,D,20111018,000000,4.18394,4.18481,4.07135,4.13833,6935953.7912733,0
+ET.US,D,20111019,000000,4.14859,4.19008,4.11351,4.13507,4802053.6895015,0
+ET.US,D,20111020,000000,4.17024,4.17168,4.07623,4.12913,2771720.1415804,0
+ET.US,D,20111021,000000,4.17781,4.17781,4.12942,4.1666,7258730.0259327,0
+ET.US,D,20111024,000000,4.18136,4.28035,4.15817,4.27805,4912456.2954065,0
+ET.US,D,20111025,000000,4.2929,4.35989,4.20819,4.26215,7084311.0430823,0
+ET.US,D,20111026,000000,4.34896,4.42563,4.3001,4.38605,10707963.345475,0
+ET.US,D,20111027,000000,4.46943,4.47441,4.36094,4.38011,11349895.869048,0
+ET.US,D,20111028,000000,4.35625,4.41844,4.32165,4.3872,9661627.8890521,0
+ET.US,D,20111031,000000,4.38759,4.40417,4.28936,4.34973,6147485.9891599,0
+ET.US,D,20111101,000000,4.29376,4.29376,4.1851,4.21614,4426070.8265196,0
+ET.US,D,20111102,000000,4.38394,4.40157,4.19123,4.20331,4327036.2485612,0
+ET.US,D,20111103,000000,4.24633,4.33765,4.17216,4.2929,3998665.7420253,0
+ET.US,D,20111104,000000,4.25429,4.34647,4.20005,4.34647,2999822.6380822,0
+ET.US,D,20111107,000000,4.31427,4.43991,4.286,4.43032,3588513.0538999,0
+ET.US,D,20111108,000000,4.45285,4.49262,4.37004,4.47546,4673213.2567386,0
+ET.US,D,20111109,000000,4.43502,4.44623,4.28332,4.28438,3183739.6740235,0
+ET.US,D,20111110,000000,4.39219,4.40483,4.26569,4.38011,4509210.6182026,0
+ET.US,D,20111111,000000,4.39783,4.40637,4.3574,4.37206,2670890.7216845,0
+ET.US,D,20111114,000000,4.37542,4.41576,4.32645,4.35126,2241856.7137805,0
+ET.US,D,20111115,000000,4.35989,4.40723,4.29472,4.38969,2983636.7117484,0
+ET.US,D,20111116,000000,4.3849,4.3849,4.29846,4.32405,2838744.9657969,0
+ET.US,D,20111117,000000,4.32405,4.38605,4.26569,4.34427,3680828.4532325,0
+ET.US,D,20111118,000000,4.37666,4.4125,4.3001,4.34427,2901029.1115702,0
+ET.US,D,20111121,000000,4.32041,4.33852,4.1759,4.22065,3527808.786437,0
+ET.US,D,20111122,000000,4.20579,4.21739,4.07413,4.12012,7677090.9853844,0
+ET.US,D,20111123,000000,4.12012,4.13987,4.01816,4.03244,5384875.3895883,0
+ET.US,D,20111125,000000,4.05074,4.08313,4.02554,4.04365,631568.35489685,0
+ET.US,D,20111128,000000,4.15021,4.21614,3.9666,4.05285,5556177.3998414,0
+ET.US,D,20111129,000000,4.05438,4.09108,3.97466,4.00713,9731700.8140243,0
+ET.US,D,20111130,000000,4.07403,4.10344,3.99276,4.08169,16504860.354532,0
+ET.US,D,20111201,000000,4.09108,4.26923,4.04576,4.20005,6824233.2287595,0
+ET.US,D,20111202,000000,4.2334,4.26923,3.99276,4.21375,5062613.6067168,0
+ET.US,D,20111205,000000,4.26339,4.38969,4.26339,4.3526,7930847.1994409,0
+ET.US,D,20111206,000000,4.37082,4.41998,4.34427,4.38998,6806708.4755617,0
+ET.US,D,20111207,000000,4.40723,4.4241,4.35366,4.40157,4635728.1915742,0
+ET.US,D,20111208,000000,4.40157,4.41844,4.32645,4.3712,5368416.0629128,0
+ET.US,D,20111209,000000,4.37206,4.46626,4.33967,4.46387,4960335.7911176,0
+ET.US,D,20111212,000000,4.43847,4.43847,4.31916,4.39305,4098036.3310906,0
+ET.US,D,20111213,000000,4.40637,4.43598,4.33765,4.36928,4875912.4787467,0
+ET.US,D,20111214,000000,4.39583,4.44623,4.286,4.3001,5626777.2987545,0
+ET.US,D,20111215,000000,4.34207,4.45189,4.30872,4.43502,3481036.4577582,0
+ET.US,D,20111216,000000,4.45907,4.54139,4.44221,4.49262,6093944.3932432,0
+ET.US,D,20111219,000000,4.51044,4.58279,4.49118,4.55385,5130471.1541113,0
+ET.US,D,20111220,000000,4.57024,4.62678,4.5571,4.59285,7372677.4446646,0
+ET.US,D,20111221,000000,4.61642,4.61642,4.52807,4.60569,3833647.7655794,0
+ET.US,D,20111222,000000,4.60349,4.63482,4.53689,4.55069,6170514.2286245,0
+ET.US,D,20111223,000000,4.53047,4.64288,4.53047,4.60349,4998492.8784959,0
+ET.US,D,20111227,000000,4.68188,4.78623,4.60934,4.76544,6331325.8051574,0
+ET.US,D,20111228,000000,4.80042,4.85811,4.62678,4.68533,5096814.737243,0
+ET.US,D,20111229,000000,4.7067,4.74014,4.62678,4.71915,6392557.0465613,0
+ET.US,D,20111230,000000,4.7597,4.7597,4.65505,4.69462,3368280.730592,0
+ET.US,D,20120103,000000,4.75892,4.78163,4.62678,4.68926,11818866.153577,0
+ET.US,D,20120104,000000,4.72855,4.74608,4.64527,4.74273,6640021.9222213,0
+ET.US,D,20120105,000000,4.75174,4.77014,4.66377,4.72625,6797498.4319911,0
+ET.US,D,20120106,000000,4.87555,4.99122,4.71581,4.73104,13664642.992238,0
+ET.US,D,20120109,000000,4.77148,4.82936,4.65591,4.69414,7792580.7159673,0
+ET.US,D,20120110,000000,4.69635,4.70421,4.66137,4.68456,6593150.459831,0
+ET.US,D,20120111,000000,4.68073,4.68533,4.61729,4.61988,5376791.2962798,0
+ET.US,D,20120112,000000,4.58711,4.74072,4.58711,4.70564,4824734.4392189,0
+ET.US,D,20120113,000000,4.70785,4.79726,4.68073,4.76812,3973959.5340517,0
+ET.US,D,20120117,000000,4.80665,4.83712,4.74417,4.80061,6130632.2146633,0
+ET.US,D,20120118,000000,4.79439,4.92145,4.79439,4.895,6020370.4829801,0
+ET.US,D,20120119,000000,4.895,4.93679,4.8652,4.88024,6227669.5092096,0
+ET.US,D,20120120,000000,4.86894,4.91273,4.84671,4.8907,4295245.6324977,0
+ET.US,D,20120123,000000,4.90468,4.97512,4.89386,4.9596,3859888.9808148,0
+ET.US,D,20120124,000000,4.95826,4.95826,4.8629,4.93918,4077855.8379329,0
+ET.US,D,20120125,000000,4.90593,5.01086,4.8812,4.99659,3720676.0312729,0
+ET.US,D,20120126,000000,5.05543,5.05801,4.90535,4.93918,3357428.197946,0
+ET.US,D,20120127,000000,4.95538,4.95538,4.8882,4.9273,1786996.8087174,0
+ET.US,D,20120130,000000,4.91771,4.94052,4.87018,4.91139,2279436.7386055,0
+ET.US,D,20120131,000000,4.92385,4.94464,4.89807,4.94464,2233072.4234138,0
+ET.US,D,20120201,000000,4.95624,4.97569,4.91139,4.97425,3225327.8313382,0
+ET.US,D,20120202,000000,4.97425,5.0283,4.95452,4.97809,3037108.3923104,0
+ET.US,D,20120203,000000,5.02955,5.04133,4.89424,4.99295,4545103.2829037,0
+ET.US,D,20120206,000000,5.0168,5.11349,4.90641,4.96841,2775839.9299349,0
+ET.US,D,20120207,000000,4.94052,4.96611,4.91771,4.93544,2782594.5879942,0
+ET.US,D,20120208,000000,4.92941,5.01211,4.92481,4.92941,3141506.6258266,0
+ET.US,D,20120209,000000,4.92941,5.04249,4.91369,4.98748,2346395.8215185,0
+ET.US,D,20120210,000000,4.96113,4.96113,4.87842,4.90641,4874061.2871203,0
+ET.US,D,20120213,000000,4.92241,4.99994,4.89558,4.99639,4065875.2679994,0
+ET.US,D,20120214,000000,4.89932,4.99994,4.89932,4.95748,3994808.918885,0
+ET.US,D,20120215,000000,4.95624,4.97963,4.88274,4.91541,4238759.2435882,0
+ET.US,D,20120216,000000,4.88274,5.11167,4.87153,5.06462,6366446.2704202,0
+ET.US,D,20120217,000000,5.21968,5.21968,5.04133,5.148,10562786.720541,0
+ET.US,D,20120221,000000,5.18269,5.19495,4.99381,5.10229,7978375.0313539,0
+ET.US,D,20120222,000000,5.09759,5.10468,5.00482,5.05686,5507248.1302993,0
+ET.US,D,20120223,000000,5.06817,5.08964,5.02361,5.0835,5346250.8084961,0
+ET.US,D,20120224,000000,5.11349,5.1939,5.06223,5.16956,9373652.8047527,0
+ET.US,D,20120227,000000,5.18269,5.1939,5.13084,5.17761,6770825.2024754,0
+ET.US,D,20120228,000000,5.19112,5.19936,5.11063,5.148,6326945.1386143,0
+ET.US,D,20120229,000000,5.12931,5.1639,5.08878,5.1042,5785453.8481918,0
+ET.US,D,20120301,000000,5.10573,5.12873,5.04833,5.05169,8661068.2066281,0
+ET.US,D,20120302,000000,5.04737,5.0882,4.99994,5.0194,6075483.6091048,0
+ET.US,D,20120305,000000,5.00482,5.04249,4.97809,4.99295,6801094.3769428,0
+ET.US,D,20120306,000000,4.96716,4.97713,4.86147,4.90775,7367741.6293362,0
+ET.US,D,20120307,000000,4.91771,5.02361,4.88063,5.00598,3379106.1319063,0
+ET.US,D,20120308,000000,5.03865,5.05322,4.97809,5.04133,6074945.1565235,0
+ET.US,D,20120309,000000,5.02486,5.06462,5.01076,5.04929,5311977.6755899,0
+ET.US,D,20120312,000000,5.05169,5.06932,4.96113,4.96841,7695635.2505433,0
+ET.US,D,20120313,000000,4.98633,5.0194,4.9478,4.97109,6706728.4750478,0
+ET.US,D,20120314,000000,4.95452,5.04249,4.94052,4.97425,7018262.9468038,0
+ET.US,D,20120315,000000,4.96841,5.15116,4.95844,5.1319,12943694.639386,0
+ET.US,D,20120316,000000,5.11263,5.18374,5.11263,5.15988,19988620.380579,0
+ET.US,D,20120319,000000,5.16477,5.19936,5.16477,5.19495,16611396.745681,0
+ET.US,D,20120320,000000,5.1939,5.20598,5.11992,5.12347,29663986.115042,0
+ET.US,D,20120321,000000,5.11063,5.12347,5.0399,5.07516,15143356.914942,0
+ET.US,D,20120322,000000,5.04737,5.0835,5.00598,5.0194,8244117.0329076,0
+ET.US,D,20120323,000000,5.01076,5.0376,4.98269,4.98633,9478661.4932302,0
+ET.US,D,20120326,000000,5.00482,5.01556,4.82639,4.84977,52876781.245366,0
+ET.US,D,20120327,000000,4.85561,4.90267,4.78767,4.81106,39110186.013508,0
+ET.US,D,20120328,000000,4.80061,4.81106,4.56122,4.72673,38196323.457747,0
+ET.US,D,20120329,000000,4.70306,4.86395,4.67047,4.7526,21714427.688402,0
+ET.US,D,20120330,000000,4.75796,4.77991,4.69865,4.73027,23141029.627664,0
+ET.US,D,20120402,000000,4.72299,4.85197,4.72299,4.83616,23584984.824443,0
+ET.US,D,20120403,000000,4.8194,4.87814,4.81662,4.87344,15937496.208876,0
+ET.US,D,20120404,000000,4.84335,4.86616,4.7526,4.76352,22062527.890586,0
+ET.US,D,20120405,000000,4.7551,4.77905,4.73612,4.77081,7028247.2768382,0
+ET.US,D,20120409,000000,4.73363,4.75844,4.69146,4.70104,8998740.5858569,0
+ET.US,D,20120410,000000,4.6953,4.71043,4.5343,4.57781,16416421.605081,0
+ET.US,D,20120411,000000,4.6149,4.63013,4.56813,4.57896,14442572.359045,0
+ET.US,D,20120412,000000,4.59879,4.66319,4.58481,4.62466,11489429.177005,0
+ET.US,D,20120413,000000,4.61384,4.66003,4.52807,4.58231,9733842.1021964,0
+ET.US,D,20120416,000000,4.58711,4.60924,4.50833,4.51437,10228243.836062,0
+ET.US,D,20120417,000000,4.55155,4.56074,4.49041,4.53804,12127421.396419,0
+ET.US,D,20120418,000000,4.5343,4.59161,4.493,4.57781,17288245.206018,0
+ET.US,D,20120419,000000,4.57896,4.67392,4.54848,4.64671,14458585.062261,0
+ET.US,D,20120420,000000,4.69568,4.72165,4.67977,4.68341,15069971.880488,0
+ET.US,D,20120423,000000,4.66894,4.70948,4.61039,4.67392,11901953.769622,0
+ET.US,D,20120424,000000,4.70104,4.71839,4.66703,4.70421,6459239.5985944,0
+ET.US,D,20120425,000000,4.72673,4.72673,4.6953,4.7067,6611993.1696377,0
+ET.US,D,20120426,000000,4.70948,4.72203,4.69865,4.71369,7115189.6289983,0
+ET.US,D,20120427,000000,4.73027,4.73487,4.67785,4.70354,5607162.3895097,0
+ET.US,D,20120430,000000,4.8377,4.94446,4.80013,4.92557,36942259.04784,0
+ET.US,D,20120501,000000,4.93985,5.06108,4.93008,5.02092,21516112.263476,0
+ET.US,D,20120502,000000,4.97963,5.02092,4.9158,4.9364,10182878.162577,0
+ET.US,D,20120503,000000,4.93985,4.97569,4.80425,4.8237,10209758.007618,0
+ET.US,D,20120504,000000,4.78317,4.84335,4.74666,4.8354,7213744.1910897,0
+ET.US,D,20120507,000000,4.83166,4.84891,4.76506,4.78471,8042210.8805928,0
+ET.US,D,20120508,000000,4.75778,4.78211,4.71235,4.7526,8822770.9430533,0
+ET.US,D,20120509,000000,4.72395,4.84335,4.71819,4.75145,7554152.6607605,0
+ET.US,D,20120510,000000,4.7871,4.83013,4.77081,4.82006,5715373.6186304,0
+ET.US,D,20120511,000000,4.79247,4.86242,4.78317,4.80627,5117019.231194,0
+ET.US,D,20120514,000000,4.76956,4.79582,4.67661,4.68485,5562632.5697402,0
+ET.US,D,20120515,000000,4.69462,4.71819,4.62754,4.6399,5487454.7803735,0
+ET.US,D,20120516,000000,4.66933,4.71101,4.61786,4.62064,5640807.3277377,0
+ET.US,D,20120517,000000,4.62314,4.64527,4.56813,4.57896,6905388.2591835,0
+ET.US,D,20120518,000000,4.57637,4.61786,4.32165,4.34187,14801851.713367,0
+ET.US,D,20120521,000000,4.36354,4.41403,4.35989,4.41403,10181923.348407,0
+ET.US,D,20120522,000000,4.43464,4.52155,4.43464,4.49798,5058614.8658418,0
+ET.US,D,20120523,000000,4.48226,4.50766,4.40273,4.48226,5106853.3299404,0
+ET.US,D,20120524,000000,4.52615,4.55596,4.44422,4.50162,3992103.0903128,0
+ET.US,D,20120525,000000,4.50632,4.51801,4.46731,4.48648,3606957.1418343,0
+ET.US,D,20120529,000000,4.51351,4.52519,4.44987,4.47776,5299825.9695646,0
+ET.US,D,20120530,000000,4.42792,4.45093,4.37484,4.40157,4877416.1806258,0
+ET.US,D,20120531,000000,4.40733,4.41183,4.31054,4.32779,14268502.952967,0
+ET.US,D,20120601,000000,4.27642,4.2883,4.18462,4.21787,6330156.0273597,0
+ET.US,D,20120604,000000,4.21653,4.23186,4.04988,4.0976,13545382.006561,0
+ET.US,D,20120605,000000,4.10258,4.2883,4.09856,4.28438,5590658.1917858,0
+ET.US,D,20120606,000000,4.31916,4.4263,4.31427,4.42496,7407277.1970629,0
+ET.US,D,20120607,000000,4.45965,4.50488,4.39573,4.40733,5067791.5170042,0
+ET.US,D,20120608,000000,4.38078,4.48437,4.36354,4.47297,5443697.1600423,0
+ET.US,D,20120611,000000,4.50632,4.52741,4.47297,4.48102,4838326.1928452,0
+ET.US,D,20120612,000000,4.48226,4.53219,4.41892,4.52883,4675420.2862141,0
+ET.US,D,20120613,000000,4.52989,4.62648,4.50277,4.58481,5596815.9605496,0
+ET.US,D,20120614,000000,4.58107,4.60943,4.54091,4.59908,4199104.7154074,0
+ET.US,D,20120615,000000,4.61317,4.69098,4.60013,4.68706,20506873.685473,0
+ET.US,D,20120618,000000,4.69309,4.71341,4.60866,4.70497,9603041.9524807,0
+ET.US,D,20120619,000000,4.71819,4.8078,4.69204,4.75606,7471215.3105519,0
+ET.US,D,20120620,000000,4.74886,4.80301,4.73612,4.80186,6882261.9295201,0
+ET.US,D,20120621,000000,4.7871,4.80186,4.68188,4.69462,7542657.3242578,0
+ET.US,D,20120622,000000,4.69913,4.71819,4.63847,4.67047,9013858.9986429,0
+ET.US,D,20120625,000000,4.631,4.631,4.55462,4.61547,5127203.9156772,0
+ET.US,D,20120626,000000,4.60761,4.64527,4.58633,4.62754,5861811.850484,0
+ET.US,D,20120627,000000,4.67661,4.76506,4.65887,4.75778,7206176.6365946,0
+ET.US,D,20120628,000000,4.68964,4.76352,4.61547,4.7459,5502751.6338405,0
+ET.US,D,20120629,000000,4.82639,4.89932,4.78605,4.88562,5697107.971377,0
+ET.US,D,20120702,000000,4.89932,4.93123,4.83732,4.84891,6542960.6268817,0
+ET.US,D,20120703,000000,4.87162,4.88216,4.78289,4.8744,4526932.595311,0
+ET.US,D,20120705,000000,4.87162,4.87162,4.80138,4.84728,4510050.6459699,0
+ET.US,D,20120706,000000,4.8237,4.86616,4.8101,4.85361,2235650.94343,0
+ET.US,D,20120709,000000,4.85955,4.85955,4.78931,4.8101,3857926.1333237,0
+ET.US,D,20120710,000000,4.84335,4.86482,4.77081,4.82544,4174552.9473213,0
+ET.US,D,20120711,000000,4.8237,4.83252,4.75384,4.79439,4888428.3707232,0
+ET.US,D,20120712,000000,4.78135,4.79439,4.76209,4.79439,3058007.865756,0
+ET.US,D,20120713,000000,4.79543,4.86932,4.78681,4.84651,2289990.8266038,0
+ET.US,D,20120716,000000,4.85609,4.97675,4.85609,4.95058,4001152.4329191,0
+ET.US,D,20120717,000000,4.95806,4.99409,4.92557,4.96688,4175540.110387,0
+ET.US,D,20120718,000000,4.96065,5.00214,4.95576,4.98183,3525530.7980941,0
+ET.US,D,20120719,000000,4.98537,5.01106,4.97963,4.99083,3403861.3849795,0
+ET.US,D,20120720,000000,4.97963,5.15336,4.97425,5.15336,6436272.9263824,0
+ET.US,D,20120723,000000,5.06932,5.13717,5.03367,5.1042,3659828.8025626,0
+ET.US,D,20120724,000000,5.10621,5.10621,5.0194,5.033,2625409.218283,0
+ET.US,D,20120725,000000,5.06012,5.06012,4.91953,4.92634,2716358.6594201,0
+ET.US,D,20120726,000000,4.97809,5.01048,4.9319,4.99007,2359920.7903285,0
+ET.US,D,20120727,000000,4.98748,5.04325,4.98748,5.0215,1529248.1148625,0
+ET.US,D,20120730,000000,5.01766,5.08514,5.01766,5.07555,1980402.5061347,0
+ET.US,D,20120731,000000,5.06932,5.1342,5.06012,5.11483,3705415.7007522,0
+ET.US,D,20120801,000000,5.12203,5.13842,5.06855,5.10075,2671357.1718857,0
+ET.US,D,20120802,000000,5.06108,5.10075,5.00291,5.0215,2381707.2496153,0
+ET.US,D,20120803,000000,5.08896,5.14484,5.04201,5.10075,3373077.758724,0
+ET.US,D,20120806,000000,5.09539,5.16093,5.0815,5.10621,12047402.751384,0
+ET.US,D,20120807,000000,5.13717,5.19831,5.10075,5.12931,4578965.2717847,0
+ET.US,D,20120808,000000,5.05801,5.09884,4.87651,5.09328,9063509.3354983,0
+ET.US,D,20120809,000000,5.07181,5.22495,5.03789,5.1458,13540826.029875,0
+ET.US,D,20120810,000000,5.10717,5.17281,5.08896,5.10621,9090275.4376492,0
+ET.US,D,20120813,000000,5.11905,5.12663,5.00435,5.02486,8594155.0382763,0
+ET.US,D,20120814,000000,5.02486,5.05427,4.96065,5.00684,5655624.1653378,0
+ET.US,D,20120815,000000,5.00051,5.05504,4.95806,5.04719,4292228.8371247,0
+ET.US,D,20120816,000000,5.06951,5.19055,5.05149,5.16189,9079599.2586588,0
+ET.US,D,20120817,000000,5.18374,5.27114,5.1639,5.2306,4575650.0317639,0
+ET.US,D,20120820,000000,5.23175,5.25686,5.19055,5.23281,2986227.7539177,0
+ET.US,D,20120821,000000,5.26012,5.30343,5.18451,5.22092,4292393.7121399,0
+ET.US,D,20120822,000000,5.18739,5.2306,5.14896,5.19495,3147433.7782717,0
+ET.US,D,20120823,000000,5.19275,5.20368,5.10947,5.13976,5312262.5545718,0
+ET.US,D,20120824,000000,5.11705,5.15911,5.09644,5.14484,2467806.4434699,0
+ET.US,D,20120827,000000,5.16783,5.23175,5.148,5.22495,8942072.625728,0
+ET.US,D,20120828,000000,5.24267,5.25801,5.21316,5.23549,4832214.3386425,0
+ET.US,D,20120829,000000,5.28283,5.31101,5.22428,5.29951,4525076.1861209,0
+ET.US,D,20120830,000000,5.29692,5.31292,5.26012,5.28877,4350526.764176,0
+ET.US,D,20120831,000000,5.31397,5.31848,5.2857,5.31292,4352767.1860598,0
+ET.US,D,20120904,000000,5.31005,5.38623,5.29797,5.38451,8185058.3850584,0
+ET.US,D,20120905,000000,5.38345,5.40884,5.34302,5.37655,4238032.9587111,0
+ET.US,D,20120906,000000,5.39093,5.44919,5.38451,5.43961,5990391.4050583,0
+ET.US,D,20120907,000000,5.43961,5.47718,5.42284,5.43961,5021872.7817587,0
+ET.US,D,20120910,000000,5.44699,5.4675,5.41699,5.4283,3704062.2647098,0
+ET.US,D,20120911,000000,5.4192,5.4238,5.38125,5.40338,2732479.8879632,0
+ET.US,D,20120912,000000,5.43069,5.43165,5.39351,5.4213,3424721.2049404,0
+ET.US,D,20120913,000000,5.4192,5.46634,5.38345,5.44305,2665075.2251041,0
+ET.US,D,20120914,000000,5.44919,5.49873,5.41354,5.46078,4008671.9858275,0
+ET.US,D,20120917,000000,5.45111,5.47718,5.43069,5.44201,2914467.4688215,0
+ET.US,D,20120918,000000,5.43165,5.49873,5.42725,5.49768,3877021.3732169,0
+ET.US,D,20120919,000000,5.51369,5.56927,5.48733,5.53064,5780513.8588124,0
+ET.US,D,20120920,000000,5.49768,5.51139,5.44699,5.49423,4837248.2441698,0
+ET.US,D,20120921,000000,5.5317,5.5317,5.45561,5.46529,6045509.7487468,0
+ET.US,D,20120924,000000,5.4444,5.49193,5.4192,5.43472,3442181.2603473,0
+ET.US,D,20120925,000000,5.43165,5.47382,5.42284,5.44027,4319149.3791633,0
+ET.US,D,20120926,000000,5.41699,5.45111,5.41699,5.43961,3741692.378147,0
+ET.US,D,20120927,000000,5.46634,5.49423,5.42609,5.4812,2672119.9797092,0
+ET.US,D,20120928,000000,5.43281,5.50343,5.42427,5.46338,3623875.6141217,0
+ET.US,D,20121001,000000,5.51139,5.53064,5.46338,5.52451,8358410.8978739,0
+ET.US,D,20121002,000000,5.51531,5.5338,5.44027,5.47718,6995800.2912522,0
+ET.US,D,20121003,000000,5.48561,5.50553,5.41632,5.42725,4901318.8837786,0
+ET.US,D,20121004,000000,5.43559,5.45667,5.38451,5.39812,6296257.5155323,0
+ET.US,D,20121005,000000,5.40214,5.5317,5.38345,5.53064,14935843.968598,0
+ET.US,D,20121008,000000,5.53064,5.55767,5.47028,5.50957,5949163.2596438,0
+ET.US,D,20121009,000000,5.52327,5.60731,5.49998,5.53064,12980136.191797,0
+ET.US,D,20121010,000000,5.52538,5.58393,5.50553,5.52327,8489298.702661,0
+ET.US,D,20121011,000000,5.55547,5.57291,5.47822,5.4812,5336938.5006756,0
+ET.US,D,20121012,000000,5.47382,5.5362,5.43961,5.47822,6010505.1133998,0
+ET.US,D,20121015,000000,5.4812,5.49423,5.41354,5.43741,8644544.1821618,0
+ET.US,D,20121016,000000,5.43961,5.48532,5.43472,5.45446,3731974.143865,0
+ET.US,D,20121017,000000,5.45341,5.4812,5.45159,5.47718,2626699.0000475,0
+ET.US,D,20121018,000000,5.47028,5.49193,5.40338,5.4213,4839624.3227116,0
+ET.US,D,20121019,000000,5.42609,5.44305,5.37301,5.43559,5039463.2762599,0
+ET.US,D,20121022,000000,5.42935,5.47382,5.37818,5.39093,5946085.940531,0
+ET.US,D,20121023,000000,5.37205,5.42034,5.30631,5.3962,3948196.2476577,0
+ET.US,D,20121024,000000,5.40338,5.49998,5.40338,5.46078,2473411.1504739,0
+ET.US,D,20121025,000000,5.49998,5.49998,5.39812,5.40214,3067269.0414515,0
+ET.US,D,20121026,000000,5.40942,5.4192,5.31733,5.31943,3566356.1475853,0
+ET.US,D,20121031,000000,5.29088,5.39351,5.2306,5.31943,4549263.7682555,0
+ET.US,D,20121101,000000,5.34962,5.36285,5.29951,5.36285,4346977.7772982,0
+ET.US,D,20121102,000000,5.36591,5.46194,5.36591,5.4283,5465441.8788189,0
+ET.US,D,20121105,000000,5.4213,5.45916,5.3616,5.42609,4182986.6174026,0
+ET.US,D,20121106,000000,5.43281,5.54838,5.41354,5.52212,6483286.3065073,0
+ET.US,D,20121107,000000,5.51694,5.58958,5.44919,5.48647,8117182.0544342,0
+ET.US,D,20121108,000000,5.53122,5.60596,5.50113,5.51369,10923824.393854,0
+ET.US,D,20121109,000000,5.49308,5.60482,5.47957,5.50851,7163060.7766074,0
+ET.US,D,20121112,000000,5.51895,5.60128,5.49873,5.50995,5304501.9502172,0
+ET.US,D,20121113,000000,5.48225,5.59102,5.43923,5.53314,11603714.69387,0
+ET.US,D,20121114,000000,5.56649,5.59102,5.26568,5.30027,8274000.1076559,0
+ET.US,D,20121115,000000,5.24171,5.31101,5.11531,5.22428,10110389.505578,0
+ET.US,D,20121116,000000,5.35384,5.48848,5.28216,5.37415,7556647.6997563,0
+ET.US,D,20121119,000000,5.41517,5.5408,5.41517,5.45389,5851523.8582381,0
+ET.US,D,20121120,000000,5.42725,5.49768,5.3962,5.41354,3154286.52653,0
+ET.US,D,20121121,000000,5.4192,5.52212,5.38585,5.48561,2404935.8435288,0
+ET.US,D,20121123,000000,5.51253,5.57157,5.49423,5.5317,1583216.5074958,0
+ET.US,D,20121126,000000,5.50228,5.57923,5.48733,5.49873,2271388.1247307,0
+ET.US,D,20121127,000000,5.49873,5.53746,5.44593,5.46989,5008139.1103977,0
+ET.US,D,20121128,000000,5.44479,5.58508,5.40884,5.57569,4535842.1072083,0
+ET.US,D,20121129,000000,5.59102,5.60779,5.54713,5.56351,3746625.0629371,0
+ET.US,D,20121130,000000,5.56237,5.62111,5.5432,5.57569,5771778.6135452,0
+ET.US,D,20121203,000000,5.57626,5.59629,5.52777,5.54492,3809340.1794778,0
+ET.US,D,20121204,000000,5.54569,5.5845,5.43961,5.46404,3902425.6912232,0
+ET.US,D,20121205,000000,5.45801,5.59725,5.44249,5.56821,6659985.3647262,0
+ET.US,D,20121206,000000,5.56351,5.65829,5.55,5.64564,9691047.6441376,0
+ET.US,D,20121207,000000,5.6648,5.77645,5.58163,5.77501,7123465.7286536,0
+ET.US,D,20121210,000000,5.76189,5.89183,5.69481,5.82935,10469230.584544,0
+ET.US,D,20121211,000000,5.82935,5.90898,5.78546,5.85992,6260618.4244305,0
+ET.US,D,20121212,000000,5.85877,5.88579,5.81641,5.82245,5607966.9378433,0
+ET.US,D,20121213,000000,5.82178,5.82178,5.63855,5.72652,7202341.7272221,0
+ET.US,D,20121214,000000,5.71397,5.76793,5.67774,5.69068,4041380.8931148,0
+ET.US,D,20121217,000000,5.70189,5.78009,5.68857,5.76927,3361466.5923056,0
+ET.US,D,20121218,000000,5.77645,5.8558,5.7362,5.76083,8660152.0024297,0
+ET.US,D,20121219,000000,5.77703,5.82245,5.74991,5.78709,8153693.5221987,0
+ET.US,D,20121220,000000,5.77214,5.81641,5.7546,5.77357,6417326.908813,0
+ET.US,D,20121221,000000,5.73514,5.78009,5.69739,5.72586,6851868.5770348,0
+ET.US,D,20121224,000000,5.7224,5.76677,5.5985,5.61066,2386919.5958237,0
+ET.US,D,20121226,000000,5.60386,5.61412,5.49663,5.51253,6519342.8027108,0
+ET.US,D,20121227,000000,5.50995,5.5408,5.43137,5.47822,3399292.8861406,0
+ET.US,D,20121228,000000,5.45801,5.47612,5.40884,5.44373,5755159.6294183,0
+ET.US,D,20121231,000000,5.45159,5.60128,5.42725,5.57626,5353830.8851443,0
+ET.US,D,20130102,000000,5.66892,5.89615,5.64948,5.84343,6961780.7319453,0
+ET.US,D,20130103,000000,5.84343,5.88819,5.8144,5.82245,4759326.0162589,0
+ET.US,D,20130104,000000,5.84343,5.84574,5.79016,5.82417,3234714.2285643,0
+ET.US,D,20130107,000000,5.7915,5.9109,5.7915,5.89049,4961440.8711246,0
+ET.US,D,20130108,000000,5.90409,5.92892,5.87774,5.88579,2755963.0989887,0
+ET.US,D,20130109,000000,5.88963,5.92988,5.88445,5.90774,4329851.6459726,0
+ET.US,D,20130110,000000,5.95431,6.02963,5.90601,6.02216,4238573.4983179,0
+ET.US,D,20130111,000000,6.02034,6.04986,5.98306,5.9843,3716340.2357783,0
+ET.US,D,20130114,000000,5.97425,6.00778,5.92892,5.99858,3254337.4859112,0
+ET.US,D,20130115,000000,6.00222,6.03931,5.97932,6.02321,4231185.4280165,0
+ET.US,D,20130116,000000,5.90295,6.01967,5.89423,5.97626,3703896.3461819,0
+ET.US,D,20130117,000000,6.00568,6.04986,5.96179,6.01018,4976015.6137656,0
+ET.US,D,20130118,000000,6.00778,6.02216,5.95307,5.99666,5598646.2819208,0
+ET.US,D,20130122,000000,5.98852,6.04746,5.98162,5.99666,4401752.8052905,0
+ET.US,D,20130123,000000,6.01871,6.05618,5.89739,5.94856,4628599.9559487,0
+ET.US,D,20130124,000000,5.97626,6.02321,5.90295,5.9454,3652002.4569044,0
+ET.US,D,20130125,000000,5.98852,6.03414,5.9337,6.0004,5859322.0290519,0
+ET.US,D,20130128,000000,6.02963,6.09873,5.9729,6.03931,5249594.3961051,0
+ET.US,D,20130129,000000,6.05072,6.08148,5.99734,6.06844,2907013.6572167,0
+ET.US,D,20130130,000000,6.05982,6.12298,6.03279,6.06768,4125941.9491694,0
+ET.US,D,20130131,000000,6.06279,6.21248,6.05982,6.20021,4530944.9018517,0
+ET.US,D,20130201,000000,6.24218,6.3084,6.21382,6.25004,6203333.7482638,0
+ET.US,D,20130204,000000,6.23481,6.23481,6.14875,6.18334,3824255.1072768,0
+ET.US,D,20130205,000000,6.11904,6.26768,6.11904,6.22024,8063345.1444081,0
+ET.US,D,20130206,000000,6.20788,6.22935,6.12134,6.12748,3660015.5913457,0
+ET.US,D,20130207,000000,6.13582,6.13658,6.06768,6.08799,3259908.8005071,0
+ET.US,D,20130208,000000,6.10639,6.17894,6.02963,6.03279,4474212.2439321,0
+ET.US,D,20130211,000000,6.03079,6.18602,6.03079,6.13582,3295505.1075858,0
+ET.US,D,20130212,000000,6.13658,6.15977,6.05876,6.13658,3257615.1594728,0
+ET.US,D,20130213,000000,6.15277,6.2718,6.13658,6.24334,3515166.6294171,0
+ET.US,D,20130214,000000,6.22024,6.2579,6.19628,6.20481,3931619.004041,0
+ET.US,D,20130215,000000,6.20788,6.28751,6.17894,6.21248,5261721.0578242,0
+ET.US,D,20130219,000000,6.23375,6.37472,6.20357,6.35651,4071564.4995364,0
+ET.US,D,20130220,000000,6.35919,6.40203,6.27582,6.29729,4025940.0348877,0
+ET.US,D,20130221,000000,6.24084,6.34789,6.18986,6.29518,9207862.6288685,0
+ET.US,D,20130222,000000,6.33418,6.48665,6.32422,6.42397,6254918.7577659,0
+ET.US,D,20130225,000000,6.4508,6.50984,6.40807,6.40807,3573345.5960144,0
+ET.US,D,20130226,000000,6.44017,6.44468,6.29336,6.35325,5995035.0368154,0
+ET.US,D,20130227,000000,6.33591,6.5797,6.33418,6.51598,4160269.3447388,0
+ET.US,D,20130228,000000,6.51598,6.61007,6.50572,6.60443,5770620.3143878,0
+ET.US,D,20130301,000000,6.57672,6.75996,6.566,6.71118,6364240.2844574,0
+ET.US,D,20130304,000000,6.7062,6.93907,6.68885,6.90102,11737672.51318,0
+ET.US,D,20130305,000000,6.9176,7.04917,6.81717,7.01688,7205808.2765923,0
+ET.US,D,20130306,000000,7.02196,7.07045,6.92497,7.00231,11516104.493547,0
+ET.US,D,20130307,000000,6.98813,7.10954,6.9681,7.09632,5614140.3592984,0
+ET.US,D,20130308,000000,7.13015,7.22847,7.05952,7.19339,15730128.310804,0
+ET.US,D,20130311,000000,7.19187,7.19187,6.99704,7.11846,7807197.1991185,0
+ET.US,D,20130312,000000,7.11318,7.15142,7.04917,7.0646,3377297.724303,0
+ET.US,D,20130313,000000,7.06029,7.07207,6.88023,6.96656,4109672.5418152,0
+ET.US,D,20130314,000000,6.94731,7.01017,6.91328,6.94577,5409602.4678171,0
+ET.US,D,20130315,000000,6.96378,7.06757,6.9176,7.06623,5089786.678842,0
+ET.US,D,20130318,000000,6.98027,7.03528,6.93417,6.98324,2739046.7137267,0
+ET.US,D,20130319,000000,6.98324,7.07207,6.96014,7.05665,3115297.7594865,0
+ET.US,D,20130320,000000,7.07715,7.11616,7.02349,7.09182,3321149.4335258,0
+ET.US,D,20130321,000000,7.13819,7.33417,7.11922,7.18573,10540892.77944,0
+ET.US,D,20130322,000000,7.22196,7.25205,7.20221,7.21898,10424508.758427,0
+ET.US,D,20130325,000000,7.27926,7.33571,7.14855,7.1887,9402105.2235148,0
+ET.US,D,20130326,000000,7.21122,7.21592,7.17883,7.19339,6080615.6048311,0
+ET.US,D,20130327,000000,7.17596,7.18736,7.13983,7.14855,10216161.001879,0
+ET.US,D,20130328,000000,7.15142,7.2761,7.15142,7.26181,11155297.436553,0
+ET.US,D,20130401,000000,7.24907,7.2806,7.20767,7.22942,5132455.9153702,0
+ET.US,D,20130402,000000,7.2324,7.26871,7.13101,7.13983,3459490.006405,0
+ET.US,D,20130403,000000,7.12813,7.16464,6.92699,7.05665,6496347.9556543,0
+ET.US,D,20130404,000000,7.04246,7.13311,7.03604,7.10524,8771127.4968369,0
+ET.US,D,20130405,000000,7.02943,7.13169,6.95143,7.05875,8993693.1146638,0
+ET.US,D,20130408,000000,7.05224,7.18803,7.0463,7.1841,3004989.0697293,0
+ET.US,D,20130409,000000,7.18803,7.22646,7.14471,7.20155,5671386.4254933,0
+ET.US,D,20130410,000000,7.2233,7.35286,7.16091,7.32603,6758499.2298201,0
+ET.US,D,20130411,000000,7.32373,7.47878,7.26181,7.45185,3764266.6895634,0
+ET.US,D,20130412,000000,7.42866,7.45885,7.32373,7.36532,3608451.4520986,0
+ET.US,D,20130415,000000,7.33819,7.37701,7.20155,7.21716,3586324.8076539,0
+ET.US,D,20130416,000000,7.27773,7.35526,7.26997,7.31702,4021650.1539542,0
+ET.US,D,20130417,000000,7.2988,7.3243,7.21592,7.22942,3307267.5833537,0
+ET.US,D,20130418,000000,7.23997,7.25041,7.10878,7.2416,3706232.771239,0
+ET.US,D,20130419,000000,7.28223,7.45031,7.28223,7.36072,6060515.4621554,0
+ET.US,D,20130422,000000,7.39551,7.39551,7.30044,7.34049,3442487.0095845,0
+ET.US,D,20130423,000000,7.35132,7.37298,7.28836,7.30772,6192974.7971507,0
+ET.US,D,20130424,000000,7.30772,7.38687,7.24993,7.31385,4855257.1872856,0
+ET.US,D,20130425,000000,7.36072,7.40863,7.30332,7.32295,3304988.551498,0
+ET.US,D,20130426,000000,7.3243,7.44179,7.23853,7.31098,2847898.6596788,0
+ET.US,D,20130429,000000,7.35286,7.36004,7.27926,7.34672,3283957.5954454,0
+ET.US,D,20130430,000000,7.34672,7.37154,7.2761,7.28453,2351324.3322576,0
+ET.US,D,20130501,000000,7.28453,7.34452,7.23546,7.30332,7008554.1041367,0
+ET.US,D,20130502,000000,7.35458,7.35746,7.2279,7.2761,5245785.5745515,0
+ET.US,D,20130503,000000,7.32295,7.40317,7.25865,7.38151,2590729.1154025,0
+ET.US,D,20130506,000000,7.38927,7.41697,7.37298,7.37605,6547216.0718941,0
+ET.US,D,20130507,000000,7.37701,7.43172,7.35526,7.37988,3201561.8283563,0
+ET.US,D,20130508,000000,7.37154,7.46489,7.32755,7.45109,7693742.3184068,0
+ET.US,D,20130509,000000,7.40623,7.84801,7.34203,7.57844,13795651.844505,0
+ET.US,D,20130510,000000,7.54126,7.59473,7.50887,7.52976,10327408.853115,0
+ET.US,D,20130513,000000,7.51663,7.54912,7.42482,7.43776,7914851.1924284,0
+ET.US,D,20130514,000000,7.46881,7.47801,7.37701,7.39598,11155683.536272,0
+ET.US,D,20130515,000000,7.40001,7.47092,7.36216,7.44476,12404584.64507,0
+ET.US,D,20130516,000000,7.46019,7.46019,7.36216,7.36828,7523155.1143905,0
+ET.US,D,20130517,000000,7.4185,7.47341,7.38151,7.4185,26239810.667273,0
+ET.US,D,20130520,000000,7.42482,7.52507,7.40317,7.48587,5276617.2023936,0
+ET.US,D,20130521,000000,7.52439,7.69172,7.49967,7.64677,9026806.9048998,0
+ET.US,D,20130522,000000,7.64907,7.78303,7.50666,7.56368,7551473.96352,0
+ET.US,D,20130523,000000,7.46181,7.59693,7.37701,7.54605,9441602.1812696,0
+ET.US,D,20130524,000000,7.52373,7.5562,7.37701,7.49737,6112597.1837286,0
+ET.US,D,20130528,000000,7.56368,7.66497,7.50666,7.53369,5544276.1368772,0
+ET.US,D,20130529,000000,7.52507,7.53369,7.34988,7.43642,9076932.0400584,0
+ET.US,D,20130530,000000,7.44255,7.44859,7.18573,7.31165,13058428.866735,0
+ET.US,D,20130531,000000,7.26269,7.31529,7.16416,7.17662,12320379.426864,0
+ET.US,D,20130603,000000,7.19455,7.33283,7.10667,7.32066,7237098.0065336,0
+ET.US,D,20130604,000000,7.32295,7.35458,7.17662,7.3012,4675910.7372087,0
+ET.US,D,20130605,000000,7.28003,7.28003,7.12143,7.21975,5655842.2595034,0
+ET.US,D,20130606,000000,7.18649,7.21122,7.06623,7.20911,5512303.9495945,0
+ET.US,D,20130607,000000,7.26939,7.33417,7.2233,7.28904,2589920.3930179,0
+ET.US,D,20130610,000000,7.28904,7.30332,7.16416,7.19455,4888572.3754833,0
+ET.US,D,20130611,000000,7.15516,7.40145,7.1037,7.23853,8203235.3337276,0
+ET.US,D,20130612,000000,7.28386,7.41476,7.25041,7.27926,4617668.1163334,0
+ET.US,D,20130613,000000,7.25205,7.28664,7.13446,7.26939,5103470.2615906,0
+ET.US,D,20130614,000000,7.25205,7.25205,7.06383,7.15669,15766710.737436,0
+ET.US,D,20130617,000000,7.20585,7.2324,7.03968,7.0898,8407594.7845281,0
+ET.US,D,20130618,000000,7.10082,7.14644,7.05952,7.11395,8413418.6292105,0
+ET.US,D,20130619,000000,7.09344,7.15956,7.06259,7.06383,8617366.9359856,0
+ET.US,D,20130620,000000,7.03086,7.0463,6.76417,6.78036,12278107.768696,0
+ET.US,D,20130621,000000,6.79609,7.00931,6.66815,6.98976,76559717.481528,0
+ET.US,D,20130624,000000,6.96091,7.13311,6.85425,7.03086,19055673.020051,0
+ET.US,D,20130625,000000,7.06987,7.27926,7.06987,7.27773,8507884.70833,0
+ET.US,D,20130626,000000,7.29967,7.44399,7.23029,7.41074,11746031.050344,0
+ET.US,D,20130627,000000,7.44399,7.55208,7.41476,7.50436,11599248.459281,0
+ET.US,D,20130628,000000,7.49506,7.52976,7.4324,7.5105,10149874.984693,0
+ET.US,D,20130701,000000,7.53369,7.67974,7.4989,7.63939,10514247.724769,0
+ET.US,D,20130702,000000,7.64974,7.65798,7.46421,7.51826,12208862.349338,0
+ET.US,D,20130703,000000,7.44476,7.50973,7.44476,7.46181,2987604.1472408,0
+ET.US,D,20130705,000000,7.49967,7.55286,7.39933,7.52209,3359697.8381869,0
+ET.US,D,20130708,000000,7.54605,7.58765,7.45885,7.52507,5594123.6976432,0
+ET.US,D,20130709,000000,7.61323,7.92506,7.61323,7.8368,17865501.852585,0
+ET.US,D,20130710,000000,7.84897,8.08883,7.83028,8.05615,13591383.179314,0
+ET.US,D,20130711,000000,8.16176,8.2114,8.01246,8.15668,12801717.424559,0
+ET.US,D,20130712,000000,8.14068,8.18437,8.02836,8.11729,5577854.290289,0
+ET.US,D,20130715,000000,8.11307,8.11307,7.88816,7.93148,8566045.9352105,0
+ET.US,D,20130716,000000,8.01092,8.01092,7.73005,7.75736,6414537.5992205,0
+ET.US,D,20130717,000000,7.86574,7.89775,7.76531,7.87772,5205401.6309553,0
+ET.US,D,20130718,000000,7.89372,7.945,7.78543,7.78543,5448303.2253403,0
+ET.US,D,20130719,000000,7.81265,7.83364,7.73005,7.77825,13315272.835032,0
+ET.US,D,20130722,000000,7.78467,7.84801,7.75975,7.8368,8547103.0481794,0
+ET.US,D,20130723,000000,7.86574,7.95975,7.81265,7.90839,11576666.843276,0
+ET.US,D,20130724,000000,7.91395,7.96646,7.8849,7.93301,6875237.0016574,0
+ET.US,D,20130725,000000,7.92017,7.96905,7.87053,7.87696,7349703.4678633,0
+ET.US,D,20130726,000000,7.87696,8.07542,7.8552,8.01418,5259707.0782082,0
+ET.US,D,20130729,000000,8.016,8.04273,7.90839,7.9907,9986824.0297891,0
+ET.US,D,20130730,000000,8.00824,8.16176,7.92985,8.09477,8209509.9759199,0
+ET.US,D,20130731,000000,8.08538,8.46622,8.02338,8.37872,15298573.176085,0
+ET.US,D,20130801,000000,8.4,8.49103,8.13828,8.2942,12418380.927196,0
+ET.US,D,20130802,000000,8.27608,8.28979,8.14738,8.23037,7551660.7523029,0
+ET.US,D,20130805,000000,8.23899,8.27608,8.10301,8.2527,9541757.4919263,0
+ET.US,D,20130806,000000,8.26315,8.35716,8.12812,8.24407,9977296.7583412,0
+ET.US,D,20130807,000000,8.24159,8.60794,8.11567,8.39472,36197780.52589,0
+ET.US,D,20130808,000000,8.65375,8.66956,8.3355,8.3974,17676826.398484,0
+ET.US,D,20130809,000000,8.43171,8.60258,8.3355,8.37441,7110093.1127057,0
+ET.US,D,20130812,000000,8.30627,8.3974,8.23383,8.27772,8540297.2579951,0
+ET.US,D,20130813,000000,8.29496,8.31489,8.18667,8.2735,8399850.8763775,0
+ET.US,D,20130814,000000,8.28471,8.36233,8.17929,8.32084,7334701.9285057,0
+ET.US,D,20130815,000000,8.29496,8.39472,8.20882,8.26736,14488834.409986,0
+ET.US,D,20130816,000000,8.27608,8.38293,8.26133,8.301,6747516.2580799,0
+ET.US,D,20130819,000000,8.34154,8.4574,8.0988,8.11729,8546684.5995649,0
+ET.US,D,20130820,000000,8.11567,8.23469,8.0988,8.20018,6063144.0707838,0
+ET.US,D,20130821,000000,8.20018,8.25874,8.10637,8.12812,7782790.4793053,0
+ET.US,D,20130822,000000,8.1608,8.23555,7.94106,8.00335,10682711.38033,0
+ET.US,D,20130823,000000,8.00163,8.10474,7.9907,8.04101,5452569.1054804,0
+ET.US,D,20130826,000000,8.05031,8.05031,7.95802,7.99166,4669002.6827744,0
+ET.US,D,20130827,000000,8.03095,8.12065,7.93148,8.0988,5669149.1341479,0
+ET.US,D,20130828,000000,8.10474,8.23469,8.06114,8.08442,4933273.3313445,0
+ET.US,D,20130829,000000,8.0872,8.24073,8.08442,8.16761,3869576.9532268,0
+ET.US,D,20130830,000000,8.17096,8.2735,8.11567,8.15668,5627005.8280478,0
+ET.US,D,20130903,000000,8.27186,8.29247,8.10388,8.19827,5110733.1103614,0
+ET.US,D,20130904,000000,8.22597,8.22597,8.05855,8.06775,11829782.3405,0
+ET.US,D,20130905,000000,8.05031,8.0736,7.96905,7.98745,5771588.6942238,0
+ET.US,D,20130906,000000,8.01092,8.07542,8.01016,8.05185,4752968.936559,0
+ET.US,D,20130909,000000,8.07542,8.19185,8.05185,8.18437,2513196.1177491,0
+ET.US,D,20130910,000000,8.19827,8.28471,8.08538,8.11979,3229676.1489859,0
+ET.US,D,20130911,000000,8.09717,8.15323,7.98745,8.0184,8978814.7098111,0
+ET.US,D,20130912,000000,8.04015,8.05357,7.98151,8.00422,3117288.781822,0
+ET.US,D,20130913,000000,8.02683,8.03775,7.9403,7.95055,2511252.0534876,0
+ET.US,D,20130916,000000,7.98247,8.04361,7.86315,7.89439,3534302.5663077,0
+ET.US,D,20130917,000000,7.86651,7.96646,7.86651,7.954,4188563.1495623,0
+ET.US,D,20130918,000000,7.9907,8.06948,7.89775,8.04685,4642614.3322406,0
+ET.US,D,20130919,000000,8.10723,8.38207,8.06363,8.15093,8699696.9617712,0
+ET.US,D,20130920,000000,8.1976,8.2252,7.99166,8.01342,5195350.5161047,0
+ET.US,D,20130923,000000,8.00163,8.0251,7.816,7.83028,7677585.61043,0
+ET.US,D,20130924,000000,7.81265,8.05031,7.79588,7.94672,5563278.5041353,0
+ET.US,D,20130925,000000,7.98151,8.03517,7.86162,8.01016,3663043.865359,0
+ET.US,D,20130926,000000,8.04773,8.09545,8.0184,8.07542,4499102.1101505,0
+ET.US,D,20130927,000000,8.03095,8.36233,8.00163,8.22855,9845489.6188175,0
+ET.US,D,20130930,000000,8.18849,8.39472,8.18007,8.33818,6888577.2687099,0
+ET.US,D,20131001,000000,8.36483,8.42203,8.31997,8.40191,8772220.0546908,0
+ET.US,D,20131002,000000,8.36233,8.42203,8.301,8.33464,6371569.9180444,0
+ET.US,D,20131003,000000,8.28375,8.41418,8.24407,8.38945,3337520.0616172,0
+ET.US,D,20131004,000000,8.38418,8.56673,8.35026,8.43267,6387133.9107766,0
+ET.US,D,20131007,000000,8.37087,8.50589,8.24159,8.39041,3289413.0801256,0
+ET.US,D,20131008,000000,8.39041,8.39041,8.25021,8.27608,3416962.6876112,0
+ET.US,D,20131009,000000,8.26046,8.30877,8.11643,8.22165,4086182.0262004,0
+ET.US,D,20131010,000000,8.33464,8.5354,8.33464,8.38207,4369916.2746659,0
+ET.US,D,20131011,000000,8.38418,8.47148,8.35026,8.44503,3787504.6750916,0
+ET.US,D,20131014,000000,8.37517,8.54172,8.37517,8.46622,4444865.5347395,0
+ET.US,D,20131015,000000,8.47052,8.52189,8.25021,8.26909,2982102.7479993,0
+ET.US,D,20131016,000000,8.29496,8.42644,8.29496,8.35112,2392802.9207332,0
+ET.US,D,20131017,000000,8.37517,8.43535,8.33032,8.38035,4288269.7497345,0
+ET.US,D,20131018,000000,8.40526,8.5264,8.37776,8.38293,6529437.7450971,0
+ET.US,D,20131021,000000,8.42299,8.5102,8.36923,8.50589,3869988.097252,0
+ET.US,D,20131022,000000,8.58207,8.7123,8.4618,8.68317,5328427.6106506,0
+ET.US,D,20131023,000000,8.69409,8.71681,8.5238,8.66764,2033772.9659596,0
+ET.US,D,20131024,000000,8.66046,8.86716,8.66046,8.77613,5305282.4977576,0
+ET.US,D,20131025,000000,8.82825,8.82825,8.67589,8.69409,3582898.9552811,0
+ET.US,D,20131028,000000,8.71681,8.72064,8.50943,8.62865,6042657.828389,0
+ET.US,D,20131029,000000,8.64925,8.81245,8.63305,8.72774,4685335.7444067,0
+ET.US,D,20131030,000000,8.74795,8.74795,8.59366,8.62232,7634732.715657,0
+ET.US,D,20131031,000000,8.61695,8.7123,8.5148,8.6573,9715135.0490479,0
+ET.US,D,20131101,000000,8.68231,8.8365,8.64379,8.73156,7900246.1879175,0
+ET.US,D,20131104,000000,8.8273,8.8273,8.59817,8.77526,7091316.1442027,0
+ET.US,D,20131105,000000,8.71776,8.89764,8.66314,8.83841,9109052.4061523,0
+ET.US,D,20131106,000000,8.90876,8.96099,8.70876,8.81427,10097223.505156,0
+ET.US,D,20131107,000000,8.81619,9.00152,8.78159,8.8662,19099912.743275,0
+ET.US,D,20131108,000000,8.82825,8.8616,8.74699,8.80315,13064353.932155,0
+ET.US,D,20131111,000000,8.8365,9.01561,8.7835,8.97794,11037409.71366,0
+ET.US,D,20131112,000000,8.93559,9.06084,8.90042,9.00334,7923338.0816601,0
+ET.US,D,20131113,000000,8.96376,9.00334,8.83285,8.86247,7677045.0708233,0
+ET.US,D,20131114,000000,8.9124,9.00804,8.8458,8.87349,5424984.88933,0
+ET.US,D,20131115,000000,8.86889,9.08345,8.86889,8.9789,8103980.574578,0
+ET.US,D,20131118,000000,8.98734,9.06745,8.96568,8.9996,4840227.4730837,0
+ET.US,D,20131119,000000,9.00899,9.00899,8.80229,8.88192,8279830.2134149,0
+ET.US,D,20131120,000000,9.06745,9.5811,9.02691,9.38464,21852855.916353,0
+ET.US,D,20131121,000000,9.44886,9.90215,9.41148,9.8264,8711073.3378199,0
+ET.US,D,20131122,000000,9.84275,10.1101,9.65872,9.74689,10876732.750273,0
+ET.US,D,20131125,000000,9.71334,9.76606,9.62614,9.73347,8355317.9260698,0
+ET.US,D,20131126,000000,9.73059,9.7651,9.64626,9.65393,4682218.7718092,0
+ET.US,D,20131127,000000,9.6616,9.69322,9.48623,9.5763,5099299.3411112,0
+ET.US,D,20131129,000000,9.56385,9.63189,9.55523,9.57344,1337504.7332631,0
+ET.US,D,20131202,000000,9.53989,9.57822,9.44598,9.48047,4849874.7484984,0
+ET.US,D,20131203,000000,9.44502,9.48719,9.41915,9.44214,3554644.8039424,0
+ET.US,D,20131204,000000,9.41435,9.51594,9.31756,9.4019,13450818.880755,0
+ET.US,D,20131205,000000,9.38944,9.65776,9.31086,9.56864,6289894.1747558,0
+ET.US,D,20131206,000000,9.60505,9.65297,9.53702,9.60314,4806561.6646006,0
+ET.US,D,20131209,000000,9.59452,9.6386,9.5236,9.58014,3894481.4286238,0
+ET.US,D,20131210,000000,9.60505,9.85899,9.58877,9.82455,6412073.8656072,0
+ET.US,D,20131211,000000,9.85713,9.85713,9.6386,9.6913,3915618.8229774,0
+ET.US,D,20131212,000000,9.65489,9.81779,9.63572,9.76606,5258703.2189384,0
+ET.US,D,20131213,000000,9.76797,10.0161,9.72197,9.9817,4485358.003662,0
+ET.US,D,20131216,000000,9.98356,10.0977,9.9817,10.0171,3939967.1060764,0
+ET.US,D,20131217,000000,9.98933,10.0305,9.84177,10.0287,1991268.6044465,0
+ET.US,D,20131218,000000,10.0277,10.0995,9.85899,10.0669,3529099.6117142,0
+ET.US,D,20131219,000000,10.0679,10.2375,9.98552,10.1359,4413410.9297829,0
+ET.US,D,20131220,000000,10.1541,10.457,10.1033,10.4206,5674023.3822237,0
+ET.US,D,20131223,000000,10.4762,10.9036,10.4378,10.5634,11724961.484319,0
+ET.US,D,20131224,000000,10.5212,10.571,10.4819,10.5097,2495528.4033039,0
+ET.US,D,20131226,000000,10.5135,10.6237,10.4196,10.5068,3721015.1729181,0
+ET.US,D,20131227,000000,10.525,10.5595,10.389,10.4312,3185913.311091,0
+ET.US,D,20131230,000000,10.411,10.6161,10.3756,10.5068,3730886.803575,0
+ET.US,D,20131231,000000,10.4982,10.5653,10.388,10.4666,4921205.1063396,0
+ET.US,D,20140102,000000,10.4138,10.4858,10.2213,10.4206,8366770.4785496,0
+ET.US,D,20140103,000000,10.48,10.5777,10.3257,10.3506,3657933.7834006,0
+ET.US,D,20140106,000000,10.4608,10.5634,10.2069,10.2107,10766711.026523,0
+ET.US,D,20140107,000000,10.2816,10.3257,10.1053,10.1245,5542646.1699548,0
+ET.US,D,20140108,000000,10.1771,10.1858,9.98836,10.0517,10995440.67419,0
+ET.US,D,20140109,000000,10.1053,10.5308,10.0737,10.4992,9834092.3725137,0
+ET.US,D,20140110,000000,10.4992,10.6055,10.4014,10.549,6688328.2146491,0
+ET.US,D,20140113,000000,10.5921,10.8115,10.5911,10.6122,8271646.9863947,0
+ET.US,D,20140114,000000,10.6553,10.8087,10.5682,10.7637,6705213.2945283,0
+ET.US,D,20140115,000000,10.8106,10.8499,10.7157,10.7637,4892594.0736388,0
+ET.US,D,20140116,000000,10.7867,10.8566,10.7301,10.8384,6200377.4766305,0
+ET.US,D,20140117,000000,10.8671,11.0426,10.7281,10.7694,7134841.0611895,0
+ET.US,D,20140121,000000,10.848,10.9984,10.7281,10.7857,5239015.2638007,0
+ET.US,D,20140122,000000,10.7857,10.9639,10.7377,10.87,5999146.4770679,0
+ET.US,D,20140123,000000,10.8652,10.9505,10.7521,10.8575,4895229.9868565,0
+ET.US,D,20140124,000000,10.7809,10.8345,10.5854,10.7253,6517140.990799,0
+ET.US,D,20140127,000000,10.7637,10.8767,10.342,10.4072,5541971.0172027,0
+ET.US,D,20140128,000000,10.3938,10.6036,10.3938,10.5375,8178147.2000858,0
+ET.US,D,20140129,000000,10.4992,10.6678,10.3804,10.4934,5666182.427387,0
+ET.US,D,20140130,000000,10.5068,10.6467,10.4742,10.5701,5874542.7060878,0
+ET.US,D,20140131,000000,10.4858,10.7551,10.3123,10.6879,4664443.5755504,0
+ET.US,D,20140203,000000,10.6583,10.8345,10.5097,10.549,8542362.369736,0
+ET.US,D,20140204,000000,10.6094,10.6094,10.1887,10.389,7078216.9285964,0
+ET.US,D,20140205,000000,10.4062,10.48,10.1437,10.2672,8419836.2326502,0
+ET.US,D,20140206,000000,10.32,10.5279,10.3056,10.3986,4759096.4434529,0
+ET.US,D,20140207,000000,10.3812,10.7043,10.3812,10.6333,27979450.780169,0
+ET.US,D,20140210,000000,10.7043,10.7263,10.4934,10.6975,4733984.3090178,0
+ET.US,D,20140211,000000,10.7455,10.7503,10.6141,10.641,9341052.4227918,0
+ET.US,D,20140212,000000,10.6678,11.0578,10.6352,11.0492,5141296.5554257,0
+ET.US,D,20140213,000000,11.03,11.4795,10.9927,11.3769,7012273.1835935,0
+ET.US,D,20140214,000000,11.4325,11.4373,11.1124,11.145,3280551.569815,0
+ET.US,D,20140218,000000,11.2438,11.3769,11.2112,11.2447,5663777.1304881,0
+ET.US,D,20140219,000000,11.3501,11.4287,10.9917,11.0272,4680302.882392,0
+ET.US,D,20140220,000000,11.4958,11.4958,10.9218,10.986,6494207.710995,0
+ET.US,D,20140221,000000,11.075,11.2869,10.9697,11.1,5708781.7485607,0
+ET.US,D,20140224,000000,11.0684,11.2572,11.0032,11.2447,4001464.4432327,0
+ET.US,D,20140225,000000,11.2351,11.4315,11.1182,11.2342,7099458.6742254,0
+ET.US,D,20140226,000000,11.2572,11.3769,11.0434,11.3703,5987446.6120653,0
+ET.US,D,20140227,000000,11.422,11.5035,11.2869,11.3261,5410103.3539392,0
+ET.US,D,20140228,000000,11.2667,11.4545,11.2399,11.2754,4632035.1999363,0
+ET.US,D,20140303,000000,11.2869,11.6396,11.2054,11.6232,7642897.1594476,0
+ET.US,D,20140304,000000,11.674,11.7938,11.5303,11.6674,6545351.314602,0
+ET.US,D,20140305,000000,11.6884,11.835,11.5063,11.7488,10536523.591538,0
+ET.US,D,20140306,000000,11.7296,11.928,11.6826,11.8743,8353141.1584641,0
+ET.US,D,20140307,000000,11.9548,12.0603,11.5782,11.6798,8738087.7960064,0
+ET.US,D,20140310,000000,11.5715,11.7066,11.4315,11.5063,7311535.9453575,0
+ET.US,D,20140311,000000,11.5063,11.7344,11.3425,11.651,4729501.3782248,0
+ET.US,D,20140312,000000,11.5983,11.7526,11.4459,11.7268,3827883.401124,0
+ET.US,D,20140313,000000,11.7324,12.0209,11.6252,11.7612,4740965.4093449,0
+ET.US,D,20140314,000000,11.791,12.0411,11.651,11.9826,7910116.7750616,0
+ET.US,D,20140317,000000,12.0603,12.0603,11.8532,11.95,7271733.2383656,0
+ET.US,D,20140318,000000,11.9423,12.1819,11.9213,11.9769,4687639.8205684,0
+ET.US,D,20140319,000000,11.9481,12.111,11.8743,11.9021,5449035.7712939,0
+ET.US,D,20140320,000000,11.8714,12.0573,11.788,12.0286,8025272.581563,0
+ET.US,D,20140321,000000,12.0641,12.1475,11.9452,11.9625,6503244.5314483,0
+ET.US,D,20140324,000000,11.9865,12.0047,11.5954,11.7268,11889775.975778,0
+ET.US,D,20140325,000000,11.7296,12.0181,11.7296,11.9941,8501996.1658568,0
+ET.US,D,20140326,000000,12.0775,12.2864,12.0411,12.0976,10053783.112702,0
+ET.US,D,20140327,000000,12.0976,12.1982,11.7324,11.8331,13748440.196957,0
+ET.US,D,20140328,000000,11.8417,12.1292,11.7804,12.0641,7429653.241056,0
+ET.US,D,20140331,000000,12.0957,12.297,11.9366,12.0775,8798041.777799,0
+ET.US,D,20140401,000000,12.0286,12.4272,12.0286,12.3017,11880019.131524,0
+ET.US,D,20140402,000000,12.2624,12.5049,12.2318,12.3774,7599263.7171342,0
+ET.US,D,20140403,000000,12.3209,12.479,12.2739,12.3928,6244306.2330534,0
+ET.US,D,20140404,000000,12.3994,12.6007,12.249,12.2509,5994725.1135274,0
+ET.US,D,20140407,000000,12.1982,12.297,11.8925,11.8983,6640490.4594481,0
+ET.US,D,20140408,000000,11.8983,12.0746,11.8983,11.9797,5828429.87747,0
+ET.US,D,20140409,000000,11.9481,12.5164,11.9098,12.5049,6181628.6829718,0
+ET.US,D,20140410,000000,12.5078,12.6227,12.3564,12.3602,6370597.3641572,0
+ET.US,D,20140411,000000,12.3017,12.5835,12.2596,12.3496,6266780.3672453,0
+ET.US,D,20140414,000000,12.3822,12.478,12.3276,12.3496,5261092.863146,0
+ET.US,D,20140415,000000,12.34,12.4944,12.2778,12.4598,5421857.481605,0
+ET.US,D,20140416,000000,12.5279,12.6639,12.4358,12.4924,10673166.369166,0
+ET.US,D,20140417,000000,12.4752,12.6227,12.4752,12.4924,5076495.4568888,0
+ET.US,D,20140421,000000,12.4914,12.594,12.4292,12.5413,5064081.8291622,0
+ET.US,D,20140422,000000,12.5413,12.5979,12.4368,12.4646,3091614.1940121,0
+ET.US,D,20140423,000000,12.478,12.6247,12.317,12.3314,3454470.7100562,0
+ET.US,D,20140424,000000,12.4033,12.4723,12.2183,12.2644,4141180.3659222,0
+ET.US,D,20140425,000000,12.2298,12.2874,12.0095,12.1024,4345175.6307713,0
+ET.US,D,20140428,000000,12.1149,12.2778,11.9548,12.0746,5741472.9161313,0
+ET.US,D,20140429,000000,12.0746,12.1752,12.0239,12.134,5623359.7944838,0
+ET.US,D,20140430,000000,12.1819,12.1819,12.0095,12.0343,4777539.4878746,0
+ET.US,D,20140501,000000,12.0047,12.2049,11.9903,12.1829,7853450.9019583,0
+ET.US,D,20140502,000000,12.134,12.3382,12.0928,12.1791,4963593.637937,0
+ET.US,D,20140505,000000,12.1666,12.2662,12.0928,12.1733,2518621.3405592,0
+ET.US,D,20140506,000000,12.2001,12.3526,12.1791,12.3113,6557172.2270841,0
+ET.US,D,20140507,000000,12.5001,12.8796,12.4378,12.87,11545348.93849,0
+ET.US,D,20140508,000000,12.8039,12.87,12.6841,12.8623,5174873.6653247,0
+ET.US,D,20140509,000000,12.8211,12.8997,12.7089,12.8988,4075419.2356513,0
+ET.US,D,20140512,000000,12.8997,13.077,12.7991,13.0636,5321347.3766119,0
+ET.US,D,20140513,000000,13.1134,13.1364,12.9218,13.0424,6150613.3968849,0
+ET.US,D,20140514,000000,13.0376,13.1671,13.0166,13.1192,5926273.8073755,0
+ET.US,D,20140515,000000,13.0702,13.2562,12.983,13.052,5762109.4243627,0
+ET.US,D,20140516,000000,13.123,13.3443,13.0732,13.2965,10077177.625144,0
+ET.US,D,20140519,000000,13.2533,13.3798,12.9878,13.0022,9063651.2532329,0
+ET.US,D,20140520,000000,12.9409,13.0808,12.9409,12.9936,4433871.0843589,0
+ET.US,D,20140521,000000,12.983,13.1632,12.9678,13.052,4760133.6951308,0
+ET.US,D,20140522,000000,13.0732,13.2667,13.0674,13.2236,4109454.4476495,0
+ET.US,D,20140523,000000,13.1632,13.4536,13.1565,13.3894,4179873.8188561,0
+ET.US,D,20140527,000000,13.4057,13.4335,13.215,13.2849,2852601.771663,0
+ET.US,D,20140528,000000,13.2965,13.3559,13.0846,13.3013,2108955.9728902,0
+ET.US,D,20140529,000000,13.3204,13.3577,13.1412,13.1929,1782790.4088044,0
+ET.US,D,20140530,000000,13.1719,13.3339,13.1383,13.2639,3089743.1756434,0
+ET.US,D,20140602,000000,13.3261,13.4747,13.2562,13.4459,3384146.2985102,0
+ET.US,D,20140603,000000,13.4163,13.5063,13.3386,13.3521,1878463.8321808,0
+ET.US,D,20140604,000000,13.4335,13.8149,13.3837,13.5944,5087328.1627926,0
+ET.US,D,20140605,000000,13.6126,13.9653,13.6126,13.9587,3922265.9992231,0
+ET.US,D,20140606,000000,13.9777,14.2011,13.9117,14.1283,4458852.7796998,0
+ET.US,D,20140609,000000,14.1283,14.2748,14.0793,14.2643,4036358.4662278,0
+ET.US,D,20140610,000000,14.2691,14.2748,14.0151,14.0401,2542201.598271,0
+ET.US,D,20140611,000000,13.9327,14.0563,13.7382,13.7938,3771154.9172553,0
+ET.US,D,20140612,000000,13.8101,13.8992,13.6692,13.7612,2710392.8970031,0
+ET.US,D,20140613,000000,13.7296,13.7458,13.5542,13.6424,6605335.5582644,0
+ET.US,D,20140616,000000,13.6452,14.0507,13.6452,14.0113,7699745.6472829,0
+ET.US,D,20140617,000000,14.0181,14.179,13.8676,14.1215,19522022.000541,0
+ET.US,D,20140618,000000,14.1014,14.2106,13.9327,14.0151,3005021.4186247,0
+ET.US,D,20140619,000000,13.9931,14.1187,13.7766,13.9835,4558357.9819104,0
+ET.US,D,20140620,000000,14.0937,14.5144,14.0563,14.2154,10311517.197379,0
+ET.US,D,20140623,000000,14.2748,14.5777,14.2614,14.2882,5325249.0708007,0
+ET.US,D,20140624,000000,14.316,14.3956,14.1158,14.1436,6050716.8773913,0
+ET.US,D,20140625,000000,14.0755,15.169,13.9825,15.1383,13523773.987955,0
+ET.US,D,20140626,000000,15.4248,15.7708,14.9926,15.0942,9857783.2425773,0
+ET.US,D,20140627,000000,15.0866,15.283,15.0358,15.2044,4725455.6792759,0
+ET.US,D,20140630,000000,15.1987,15.3472,15.0971,15.3472,4629393.0256421,0
+ET.US,D,20140701,000000,15.3137,15.4143,15.1747,15.352,3862891.1670093,0
+ET.US,D,20140702,000000,15.3079,15.3645,15.1623,15.2437,3323150.8909887,0
+ET.US,D,20140703,000000,15.2044,15.2955,15.0808,15.1651,1866130.5549363,0
+ET.US,D,20140707,000000,15.1057,15.1747,14.9706,15.077,2777794.4293239,0
+ET.US,D,20140708,000000,14.9696,15.0032,14.6121,14.7914,4704005.2310961,0
+ET.US,D,20140709,000000,14.7799,14.9035,14.6581,14.8814,3941606.4646136,0
+ET.US,D,20140710,000000,14.7809,14.9122,14.7291,14.8182,2735557.207076,0
+ET.US,D,20140711,000000,14.8077,15.0866,14.7425,14.9726,7243188.9904811,0
+ET.US,D,20140714,000000,15.0914,15.1354,14.9122,14.9274,1693766.2486991,0
+ET.US,D,20140715,000000,14.9322,14.9696,14.7885,14.9274,2182956.67987,0
+ET.US,D,20140716,000000,14.983,15.1057,14.9274,15.0482,4330096.8714699,0
+ET.US,D,20140717,000000,14.9696,15.0971,14.8249,14.8939,2230434.4231706,0
+ET.US,D,20140718,000000,14.8422,15.2015,14.8422,15.0012,2955979.4497052,0
+ET.US,D,20140721,000000,15.0338,15.1469,14.7809,15.0138,2849783.2437132,0
+ET.US,D,20140722,000000,15.0568,15.3137,14.9552,15.2955,4080563.7535306,0
+ET.US,D,20140723,000000,15.2955,15.3607,15.1987,15.2389,1760075.2231661,0
+ET.US,D,20140724,000000,15.2437,15.5302,15.0712,15.5053,2198573.8917527,0
+ET.US,D,20140725,000000,15.49,15.6768,15.3702,15.5618,8575430.2454109,0
+ET.US,D,20140728,000000,15.5916,15.5916,15.2561,15.3481,2444848.1193599,0
+ET.US,D,20140729,000000,15.3559,15.4785,14.9726,15.1316,3897305.1741373,0
+ET.US,D,20140730,000000,15.1507,15.1507,14.6055,14.7607,5931867.0357393,0
+ET.US,D,20140731,000000,14.754,15.0558,13.9337,14.2538,12325067.92967,0
+ET.US,D,20140801,000000,14.1532,14.4416,14.0285,14.1532,5394607.189536,0
+ET.US,D,20140804,000000,14.1532,14.6343,14.0995,14.5269,6886722.9465452,0
+ET.US,D,20140805,000000,14.4934,14.5796,14.1675,14.2576,6409586.1312008,0
+ET.US,D,20140806,000000,14.1484,14.4866,13.9999,14.3056,5084009.7922335,0
+ET.US,D,20140807,000000,14.6955,15.1469,14.2988,14.6179,11098850.701128,0
+ET.US,D,20140808,000000,14.6687,14.6745,14.4282,14.6017,5825825.2696349,0
+ET.US,D,20140811,000000,14.8201,15.2131,14.6821,14.731,4976443.4539949,0
+ET.US,D,20140812,000000,14.8077,14.9342,14.6313,14.7033,2840654.5941375,0
+ET.US,D,20140813,000000,14.8412,15.1699,14.6361,14.8949,3166473.7119889,0
+ET.US,D,20140814,000000,14.94,15.2361,14.9006,15.1373,3370534.7181415,0
+ET.US,D,20140815,000000,15.1843,15.4248,15.1373,15.1805,3260161.3305936,0
+ET.US,D,20140818,000000,15.2303,15.3309,14.845,14.9179,4791714.5651307,0
+ET.US,D,20140819,000000,14.94,15.0722,14.8211,15.053,2354053.1181105,0
+ET.US,D,20140820,000000,15.0674,15.3472,14.9792,15.029,3025183.1285529,0
+ET.US,D,20140821,000000,15.029,15.1623,14.9668,15.052,2599652.1929656,0
+ET.US,D,20140822,000000,15.053,15.0971,14.8585,14.9716,1983520.5222449,0
+ET.US,D,20140825,000000,15.0185,15.4325,14.9092,15.3472,3313640.315745,0
+ET.US,D,20140826,000000,15.3827,15.56,15.2389,15.5341,2922050.6760079,0
+ET.US,D,20140827,000000,15.5398,15.7449,15.5341,15.7248,4663379.1925409,0
+ET.US,D,20140828,000000,15.7248,16.0611,15.605,16.0324,5163327.196697,0
+ET.US,D,20140829,000000,16.1263,16.1771,15.8465,15.8944,4096956.2953898,0
+ET.US,D,20140902,000000,15.9491,16.0515,15.8158,15.9145,4145504.6827765,0
+ET.US,D,20140903,000000,15.9347,16.431,15.8599,16.3784,5302821.8946826,0
+ET.US,D,20140904,000000,16.3927,16.4751,16.041,16.0515,3936627.8652622,0
+ET.US,D,20140905,000000,16.0515,16.2624,15.9855,16.2317,3713742.9325325,0
+ET.US,D,20140908,000000,16.1608,16.3362,16.1512,16.2308,3468709.4415903,0
+ET.US,D,20140909,000000,16.2106,16.6495,16.1838,16.3486,3988075.1310807,0
+ET.US,D,20140910,000000,16.3524,16.5739,16.3304,16.4205,5381368.1432206,0
+ET.US,D,20140911,000000,16.4071,16.4732,16.2768,16.3458,2868248.2019027,0
+ET.US,D,20140912,000000,16.293,16.3764,15.6893,15.8427,4274025.8006366,0
+ET.US,D,20140915,000000,15.7765,15.8043,15.5024,15.6854,5779867.9244175,0
+ET.US,D,20140916,000000,15.5974,15.8877,15.5954,15.7899,5603692.7096012,0
+ET.US,D,20140917,000000,15.8302,15.9557,15.7506,15.8302,3181656.8225657,0
+ET.US,D,20140918,000000,15.8963,16.0209,15.7832,15.9403,3532966.869982,0
+ET.US,D,20140919,000000,16.0563,16.4607,15.9807,16.249,5372729.9446396,0
+ET.US,D,20140922,000000,16.269,16.3764,15.7794,15.9347,4767224.3642972,0
+ET.US,D,20140923,000000,15.8829,16.0247,15.5974,15.6759,5352481.6231527,0
+ET.US,D,20140924,000000,15.674,16.0669,15.4775,16.0467,2536721.0692847,0
+ET.US,D,20140925,000000,16.0515,16.0515,15.467,15.652,4009246.9613552,0
+ET.US,D,20140926,000000,15.6184,16.0276,15.5752,15.9633,2226403.3334003,0
+ET.US,D,20140929,000000,16.0017,16.2624,15.8695,16.2556,2353921.6355034,0
+ET.US,D,20140930,000000,16.1838,16.3994,16.087,16.1666,4083658.8123602,0
+ET.US,D,20141001,000000,16.2078,16.4953,16.0439,16.0899,7752536.9575292,0
+ET.US,D,20141002,000000,16.0899,16.1828,15.42,15.4622,14192513.310676,0
+ET.US,D,20141003,000000,15.4651,15.4976,15.2265,15.3615,7993038.472579,0
+ET.US,D,20141006,000000,15.3472,15.4085,14.9044,14.9552,10561128.578774,0
+ET.US,D,20141007,000000,14.9648,15.3529,14.5787,14.6553,10151043.718978,0
+ET.US,D,20141008,000000,14.6725,14.87,13.9951,14.7636,11608274.844607,0
+ET.US,D,20141009,000000,14.7061,14.9256,13.8082,13.8676,12453605.743734,0
+ET.US,D,20141010,000000,13.7038,14.3104,12.8738,13.5092,21051943.181131,0
+ET.US,D,20141013,000000,13.4641,13.628,12.1944,12.3094,24761112.39726,0
+ET.US,D,20141014,000000,12.4598,14.0075,12.0239,12.5298,26777182.169341,0
+ET.US,D,20141015,000000,12.4272,13.8216,12.1235,13.695,35188904.046813,0
+ET.US,D,20141016,000000,13.3941,14.9332,13.3759,14.87,25671940.417932,0
+ET.US,D,20141017,000000,15.1718,15.2925,14.7827,15.1076,25562263.053391,0
+ET.US,D,20141020,000000,15.1076,15.3769,14.87,15.1297,7292793.4127753,0
+ET.US,D,20141021,000000,15.2485,15.7851,15.1565,15.5254,6674213.6611328,0
+ET.US,D,20141022,000000,15.6654,15.788,15.1996,15.2629,8212751.1265352,0
+ET.US,D,20141023,000000,15.3769,15.3903,15.0712,15.1258,10294182.363501,0
+ET.US,D,20141024,000000,15.1124,15.1316,14.7885,15.0138,17277848.688445,0
+ET.US,D,20141027,000000,14.9754,15.0558,14.4215,14.5183,15427074.467203,0
+ET.US,D,20141028,000000,14.5202,15.0712,14.4646,14.9342,9803286.8324904,0
+ET.US,D,20141029,000000,15.0003,15.2543,14.9064,15.1824,12803092.774369,0
+ET.US,D,20141030,000000,15.1421,15.8379,14.2748,15.3003,6759803.6207632,0
+ET.US,D,20141031,000000,15.4277,15.766,15.2293,15.4047,5906636.9843629,0
+ET.US,D,20141103,000000,15.559,15.7938,15.3923,15.6702,8440060.5533436,0
+ET.US,D,20141104,000000,15.6012,15.6424,14.9342,15.2533,10895461.717189,0
+ET.US,D,20141105,000000,15.2955,15.698,15.054,15.4171,8749307.6451419,0
+ET.US,D,20141106,000000,14.6103,16.0813,14.6103,15.7832,12009988.645088,0
+ET.US,D,20141107,000000,15.9193,16.5787,15.88,16.3802,9150538.2992171,0
+ET.US,D,20141110,000000,16.3678,16.5671,16.1416,16.362,6870767.6365301,0
+ET.US,D,20141111,000000,16.3486,16.3841,16.0477,16.3774,7817791.9841141,0
+ET.US,D,20141112,000000,16.1857,16.5297,16.1752,16.3515,6812245.3542366,0
+ET.US,D,20141113,000000,16.3419,16.5633,15.7717,16.0813,13001743.16689,0
+ET.US,D,20141114,000000,16.0975,16.5192,15.9049,16.2834,8640789.6232714,0
+ET.US,D,20141117,000000,16.2356,16.685,16.1004,16.5537,10940162.67305,0
+ET.US,D,20141118,000000,17.4219,17.4766,16.7655,17.0232,13410279.453759,0
+ET.US,D,20141119,000000,16.9974,17.1019,16.7233,16.868,13416259.825354,0
+ET.US,D,20141120,000000,16.8153,16.9946,16.5921,16.7003,7740023.1525781,0
+ET.US,D,20141121,000000,16.8201,17.0271,16.6342,16.847,6452418.1557187,0
+ET.US,D,20141124,000000,16.8566,17.0578,16.7511,16.8258,9457199.5664099,0
+ET.US,D,20141125,000000,16.8288,17.0779,16.753,16.7875,6974503.2394472,0
+ET.US,D,20141126,000000,16.7655,16.9064,16.5192,16.9064,8604451.3786242,0
+ET.US,D,20141128,000000,16.6207,16.6207,15.3923,15.6778,18466244.840717,0
+ET.US,D,20141201,000000,15.3261,15.3587,14.5691,15.0472,18963923.204632,0
+ET.US,D,20141202,000000,14.7952,15.4737,14.7895,15.3443,8202481.917519,0
+ET.US,D,20141203,000000,15.3099,15.8379,15.1642,15.7353,11069194.068647,0
+ET.US,D,20141204,000000,15.7392,15.7938,15.3529,15.4708,26066268.235136,0
+ET.US,D,20141205,000000,15.4171,15.6194,15.0645,15.0808,18373023.672313,0
+ET.US,D,20141208,000000,14.9122,14.915,13.8772,13.9807,14435512.99526,0
+ET.US,D,20141209,000000,13.8302,14.4196,13.6318,14.2078,12011597.741754,0
+ET.US,D,20141210,000000,14.1445,14.1972,13.5657,13.8676,14588641.187383,0
+ET.US,D,20141211,000000,13.9261,14.3908,13.653,13.6586,6664194.8951775,0
+ET.US,D,20141212,000000,13.4632,13.9069,13.3291,13.696,9002401.2285994,0
+ET.US,D,20141215,000000,13.8273,13.9069,13.1652,13.2629,6286511.106406,0
+ET.US,D,20141216,000000,12.983,13.8513,12.4436,13.3233,12740198.173634,0
+ET.US,D,20141217,000000,13.3089,14.5279,13.2629,14.4953,9866344.2212146,0
+ET.US,D,20141218,000000,15.0118,15.0328,14.3564,14.7071,6779183.7396383,0
+ET.US,D,20141219,000000,14.6553,14.9648,14.4406,14.8709,8165808.7052775,0
+ET.US,D,20141222,000000,14.7827,14.9916,14.5049,14.8748,5111903.9316719,0
+ET.US,D,20141223,000000,14.8748,15.1258,14.7071,15.052,4913598.9418726,0
+ET.US,D,20141224,000000,15.0328,15.1258,14.8297,15.0597,2584776.9186514,0
+ET.US,D,20141226,000000,15.0808,15.1306,14.801,15.0262,3940849.9178666,0
+ET.US,D,20141229,000000,15.1392,15.4277,14.937,15.2447,5615088.9123923,0
+ET.US,D,20141230,000000,15.2677,15.3059,14.9322,15.1258,4885343.7470211,0
+ET.US,D,20141231,000000,15.1258,15.3663,14.9543,15.145,3872132.5159625,0
+ET.US,D,20150102,000000,15.0626,15.7037,14.8901,15.4593,5149599.7864126,0
+ET.US,D,20150105,000000,15.3367,15.4354,14.2078,14.2538,9575456.6928175,0
+ET.US,D,20150106,000000,14.5154,14.5173,13.3837,13.4747,18928874.741749,0
+ET.US,D,20150107,000000,13.6826,13.8772,13.5101,13.6702,8537328.4642088,0
+ET.US,D,20150108,000000,13.8302,14.0209,13.7162,13.766,3866495.460063,0
+ET.US,D,20150109,000000,13.7708,14.0007,13.5312,13.8685,5081684.8458165,0
+ET.US,D,20150112,000000,13.742,13.8561,13.2897,13.5408,5660556.8501279,0
+ET.US,D,20150113,000000,13.4727,13.7458,13.215,13.3405,4938450.1981192,0
+ET.US,D,20150114,000000,13.1968,13.7832,13.1153,13.6586,12726751.468281,0
+ET.US,D,20150115,000000,13.8158,13.9337,13.4632,13.514,5374482.0025542,0
+ET.US,D,20150116,000000,13.49,14.1321,13.4651,13.9539,7772362.6563504,0
+ET.US,D,20150120,000000,13.9635,14.2116,13.6903,13.9261,6312581.1855497,0
+ET.US,D,20150121,000000,13.9327,14.2796,13.8513,14.2011,4874790.7025357,0
+ET.US,D,20150122,000000,14.2912,14.3716,13.9893,14.2538,3001478.6928235,0
+ET.US,D,20150123,000000,14.1762,14.4742,14.0554,14.2576,3353673.6390556,0
+ET.US,D,20150126,000000,14.5192,15.7296,14.3516,15.4967,20296983.617074,0
+ET.US,D,20150127,000000,15.3615,16.2682,15.2313,15.8609,11148263.117075,0
+ET.US,D,20150128,000000,15.698,15.8379,15.3769,15.3807,4258627.7264324,0
+ET.US,D,20150129,000000,15.42,15.6759,14.8632,15.0914,5436409.2669653,0
+ET.US,D,20150130,000000,15.0166,15.7976,14.8614,15.6846,4576062.2193019,0
+ET.US,D,20150202,000000,15.8609,16.0947,15.491,15.8101,6814579.6922683,0
+ET.US,D,20150203,000000,15.8445,16.0324,15.4967,15.6482,11640704.090477,0
+ET.US,D,20150204,000000,15.4095,15.5254,14.8968,15.0176,9504260.9481216,0
+ET.US,D,20150205,000000,15.1412,15.2533,14.8987,15.2025,7295476.284067,0
+ET.US,D,20150206,000000,15.2255,15.8014,15.1162,15.674,5582874.6301505,0
+ET.US,D,20150209,000000,15.695,15.8493,15.352,15.3951,4607303.9476565,0
+ET.US,D,20150210,000000,15.4325,15.4804,15.2255,15.3951,2946361.3926477,0
+ET.US,D,20150211,000000,15.2773,15.535,15.2283,15.3309,2885668.603825,0
+ET.US,D,20150212,000000,15.5024,15.7535,15.4181,15.5063,4058604.0711266,0
+ET.US,D,20150213,000000,15.6874,16.1167,15.5734,15.8935,5465322.9183649,0
+ET.US,D,20150217,000000,15.9039,16.203,15.7228,16.0899,2595130.6522007,0
+ET.US,D,20150218,000000,16.0784,16.0784,15.7046,15.9959,4277240.8634329,0
+ET.US,D,20150219,000000,15.9547,16.7176,15.6682,16.2202,5087172.6793921,0
+ET.US,D,20150220,000000,16.269,16.9054,16.1138,16.8613,4838500.4594752,0
+ET.US,D,20150223,000000,16.7588,16.936,16.6199,16.8249,4385405.1344798,0
+ET.US,D,20150224,000000,16.8163,17.1651,16.6715,16.799,4537412.5939036,0
+ET.US,D,20150225,000000,16.7655,17.1124,16.6447,17.0194,5552942.5103026,0
+ET.US,D,20150226,000000,17.0194,17.0194,16.6533,16.7425,3687245.0131595,0
+ET.US,D,20150227,000000,16.7847,17.0434,16.6447,16.9878,4347330.4846092,0
+ET.US,D,20150302,000000,17.008,17.2053,16.8718,16.89,4070804.8222512,0
+ET.US,D,20150303,000000,16.8748,17.1651,16.7751,16.9954,5091513.6924505,0
+ET.US,D,20150304,000000,16.9716,17.1603,16.6227,17.1287,7693095.340499,0
+ET.US,D,20150305,000000,17.1498,17.5992,16.9686,17.0817,5669346.3580584,0
+ET.US,D,20150306,000000,16.9562,17.1584,16.8431,16.9342,8218673.0614165,0
+ET.US,D,20150309,000000,16.9342,17.0971,16.6629,16.7636,2606474.6793541,0
+ET.US,D,20150310,000000,16.6553,16.7003,16.318,16.6065,5487014.4179911,0
+ET.US,D,20150311,000000,16.5939,16.6955,16.269,16.4262,3103855.6421343,0
+ET.US,D,20150312,000000,16.4521,16.5336,16.2096,16.3294,3705380.2213186,0
+ET.US,D,20150313,000000,16.1962,16.3016,15.8743,16.0679,7261504.7263468,0
+ET.US,D,20150316,000000,15.9317,16.203,15.9221,16.1464,4890755.4041655,0
+ET.US,D,20150317,000000,16.0813,16.6907,16.0094,16.6303,5295276.2539554,0
+ET.US,D,20150318,000000,16.5757,17.1315,16.3094,17.0558,7563014.1710711,0
+ET.US,D,20150319,000000,16.89,16.892,16.5787,16.6447,3098966.7848798,0
+ET.US,D,20150320,000000,16.9428,17.0779,16.7712,16.9936,3989224.0386233,0
+ET.US,D,20150323,000000,16.9954,17.3003,16.9274,17.1814,3510265.2500096,0
+ET.US,D,20150324,000000,17.1181,17.1411,16.6907,16.7243,3151226.947134,0
+ET.US,D,20150325,000000,16.7147,16.8182,16.4905,16.5336,3865909.0058951,0
+ET.US,D,20150326,000000,16.6227,16.6649,16.316,16.4885,4256147.2966151,0
+ET.US,D,20150327,000000,16.5231,16.7703,16.3841,16.5431,5324227.4718141,0
+ET.US,D,20150330,000000,16.6629,17.0558,16.5691,16.9782,3073028.1883431,0
+ET.US,D,20150331,000000,16.9398,17.1536,16.799,16.8546,4201954.5487397,0
+ET.US,D,20150401,000000,16.845,17.1919,16.845,16.9256,5136997.2828775,0
+ET.US,D,20150402,000000,16.9188,17.2811,16.914,16.959,2930165.0311863,0
+ET.US,D,20150406,000000,17.0405,17.2695,16.9878,16.9954,7773169.2917095,0
+ET.US,D,20150407,000000,16.9198,17.2187,16.8306,16.8306,8839614.2824224,0
+ET.US,D,20150408,000000,17.0463,17.6797,17.0463,17.3779,10429273.437664,0
+ET.US,D,20150409,000000,17.4219,17.582,17.4143,17.4756,4573240.5608139,0
+ET.US,D,20150410,000000,17.4842,17.605,17.2963,17.557,3361378.9372343,0
+ET.US,D,20150413,000000,17.5666,17.6481,17.3165,17.4037,2545945.7220338,0
+ET.US,D,20150414,000000,17.4143,17.8167,17.3951,17.7027,3299728.203703,0
+ET.US,D,20150415,000000,17.7937,17.8761,17.6126,17.7142,2888726.0961955,0
+ET.US,D,20150416,000000,17.6797,17.8531,17.557,17.627,5711510.5344136,0
+ET.US,D,20150417,000000,17.605,17.6634,17.2897,17.3021,3470408.2803544,0
+ET.US,D,20150420,000000,17.3644,17.5149,17.1632,17.2887,3144618.3808603,0
+ET.US,D,20150421,000000,17.3041,17.351,17.0683,17.2235,2541857.239062,0
+ET.US,D,20150422,000000,17.3127,17.4075,17.1603,17.2695,3607876.476571,0
+ET.US,D,20150423,000000,17.3127,17.7775,17.2361,17.557,4858044.4098527,0
+ET.US,D,20150424,000000,17.557,17.672,17.3999,17.5896,6486517.0219949,0
+ET.US,D,20150427,000000,17.6222,17.7631,17.4411,17.6108,3103855.6421343,0
+ET.US,D,20150428,000000,17.5896,17.7286,17.4516,17.5608,1753065.9479947,0
+ET.US,D,20150429,000000,17.5532,17.8196,17.5532,17.7755,3909893.068494,0
+ET.US,D,20150430,000000,17.6634,17.8196,17.5149,17.7314,4457654.8270577,0
+ET.US,D,20150501,000000,17.672,18.293,17.672,18.133,6341170.3044825,0
+ET.US,D,20150504,000000,18.3036,18.4071,18.0352,18.0918,5238883.7811936,0
+ET.US,D,20150505,000000,18.1263,18.2422,17.6088,17.7755,4703526.2587417,0
+ET.US,D,20150506,000000,17.9029,17.9317,17.4037,17.5648,4971799.8222378,0
+ET.US,D,20150507,000000,17.5034,18.4128,17.4344,17.9633,9762245.475859,0
+ET.US,D,20150508,000000,18.0592,18.4895,17.787,18.3256,7438139.086775,0
+ET.US,D,20150511,000000,18.3783,18.4741,18.2288,18.3544,3835316.3424737,0
+ET.US,D,20150512,000000,18.3208,18.5239,18.0803,18.3783,3435242.9440432,0
+ET.US,D,20150513,000000,18.5911,18.708,18.4923,18.5403,6264071.4081349,0
+ET.US,D,20150514,000000,18.6399,18.6639,18.409,18.5317,4489904.588733,0
+ET.US,D,20150515,000000,18.5681,18.6063,18.315,18.4521,3350590.0588663,0
+ET.US,D,20150518,000000,18.4511,18.4943,18.2364,18.361,5229788.5240261,0
+ET.US,D,20150519,000000,18.4483,18.4809,18.1675,18.3697,4924753.0497047,0
+ET.US,D,20150520,000000,18.3486,18.4636,18.1311,18.3965,3423684.9967752,0
+ET.US,D,20150521,000000,18.4128,18.6063,18.3016,18.5681,3573711.8689912,0
+ET.US,D,20150522,000000,18.5517,18.7166,18.3965,18.6965,2674688.0645978,0
+ET.US,D,20150526,000000,18.5125,18.5643,18.2978,18.5345,2335017.3584442,0
+ET.US,D,20150527,000000,18.5125,18.6639,18.4224,18.6121,2264919.389166,0
+ET.US,D,20150528,000000,18.5939,18.6063,18.2269,18.3074,3596078.5213695,0
+ET.US,D,20150529,000000,18.3285,18.4693,18.1454,18.4013,4711208.5996398,0
+ET.US,D,20150601,000000,18.4895,18.7128,18.2212,18.2652,3028527.5869308,0
+ET.US,D,20150602,000000,18.3208,18.3524,18.0592,18.246,3144862.5628448,0
+ET.US,D,20150603,000000,18.1704,18.2326,17.6212,17.8253,8804404.0750626,0
+ET.US,D,20150604,000000,17.787,17.8867,17.4842,17.7775,6743254.5519908,0
+ET.US,D,20150605,000000,17.695,18.431,17.6778,18.2087,6755941.5800591,0
+ET.US,D,20150608,000000,18.1531,18.4387,18.133,18.1627,5847583.5540774,0
+ET.US,D,20150609,000000,18.2212,18.3745,18.0899,18.2978,3042931.1934802,0
+ET.US,D,20150610,000000,18.4521,18.5681,18.2624,18.3486,3139129.503772,0
+ET.US,D,20150611,000000,18.4013,18.5681,18.3285,18.361,2962903.1568308,0
+ET.US,D,20150612,000000,18.246,18.5173,18.0966,18.4981,3054223.0449957,0
+ET.US,D,20150615,000000,18.3697,18.9936,18.3228,18.8862,6612631.7994433,0
+ET.US,D,20150616,000000,18.893,18.9706,18.6706,18.7329,3308742.0668757,0
+ET.US,D,20150617,000000,18.8354,18.893,18.5968,18.7166,4365258.0337302,0
+ET.US,D,20150618,000000,18.7406,18.8498,18.5968,18.6677,5225469.4247356,0
+ET.US,D,20150619,000000,18.5968,18.6677,18.2978,18.3256,5313918.6093131,0
+ET.US,D,20150622,000000,18.4895,18.5441,17.3577,17.4344,39003683.014767,0
+ET.US,D,20150623,000000,17.5187,17.8513,17.1191,17.1661,31095466.476431,0
+ET.US,D,20150624,000000,17.2543,17.6711,17.1555,17.3462,19172495.316422,0
+ET.US,D,20150625,000000,17.3041,17.3855,16.8316,16.9304,19882313.562235,0
+ET.US,D,20150626,000000,16.8364,17.6998,16.8364,17.4583,16341449.387727,0
+ET.US,D,20150629,000000,17.031,17.4583,17.031,17.2091,13280875.524108,0
+ET.US,D,20150630,000000,17.2955,17.4162,17.0942,17.1957,9419546.4956921,0
+ET.US,D,20150701,000000,17.1527,17.3644,16.8661,16.9034,13468964.524042,0
+ET.US,D,20150702,000000,16.9198,17.4191,16.9198,17.3405,11513798.33036,0
+ET.US,D,20150706,000000,17.1411,17.3337,17.0262,17.1411,6160696.8606309,0
+ET.US,D,20150707,000000,17.2121,17.2121,16.5259,17.0405,13814172.10887,0
+ET.US,D,20150708,000000,16.936,17.1172,16.7253,16.8748,9514221.2773626,0
+ET.US,D,20150709,000000,17.1057,17.511,17.1057,17.2887,14671029.649883,0
+ET.US,D,20150710,000000,17.4583,17.7027,17.4066,17.5244,8274844.3094743,0
+ET.US,D,20150713,000000,17.6998,17.7132,17.5082,17.5695,6134198.9412578,0
+ET.US,D,20150714,000000,17.579,17.6826,17.4698,17.4948,6343211.4154302,0
+ET.US,D,20150715,000000,17.6116,17.6116,17.053,17.2868,8767130.8429875,0
+ET.US,D,20150716,000000,17.2839,17.3251,17.1325,17.2035,8065853.7490698,0
+ET.US,D,20150717,000000,17.1737,17.3146,16.662,16.7243,13620111.085443,0
+ET.US,D,20150720,000000,16.6467,16.7444,16.269,16.4531,14264246.464441,0
+ET.US,D,20150721,000000,16.433,16.6667,16.0343,16.155,11189864.840055,0
+ET.US,D,20150722,000000,16.0276,16.1215,15.6932,15.8983,11577615.396369,0
+ET.US,D,20150723,000000,15.8235,16.3132,15.7056,15.8857,10200153.516227,0
+ET.US,D,20150724,000000,15.9279,16.0333,15.7669,15.8005,9413832.2198489,0
+ET.US,D,20150727,000000,15.6798,15.8857,15.2887,15.5197,10224784.591282,0
+ET.US,D,20150728,000000,15.6012,16.3074,15.3875,16.1752,8753461.8694173,0
+ET.US,D,20150729,000000,16.3036,16.4694,16.0995,16.4243,5871286.946294,0
+ET.US,D,20150730,000000,16.34,16.3927,15.9183,16.0774,9465144.8725221,0
+ET.US,D,20150731,000000,16.0449,16.292,16.0247,16.1205,9054074.9366856,0
+ET.US,D,20150803,000000,16.0343,16.1752,15.6711,15.8905,14077514.031088,0
+ET.US,D,20150804,000000,15.8503,15.9951,15.6759,15.7842,8676712.5498424,0
+ET.US,D,20150805,000000,15.8379,16.2826,14.9304,15.1076,24394796.636435,0
+ET.US,D,20150806,000000,15.1901,15.1996,14.226,15.0214,21229460.353349,0
+ET.US,D,20150807,000000,15.0118,15.3855,14.7895,14.8096,19422964.465302,0
+ET.US,D,20150810,000000,14.8978,15.4258,14.8978,15.3711,12921395.815338,0
+ET.US,D,20150811,000000,15.1805,15.559,14.9716,15.537,8189916.9804429,0
+ET.US,D,20150812,000000,15.4747,16.0103,15.2207,15.8158,13203046.168832,0
+ET.US,D,20150813,000000,15.6164,15.9567,15.605,15.9471,16142130.10353,0
+ET.US,D,20150814,000000,15.9289,16.319,15.9289,16.1426,9117396.3341367,0
+ET.US,D,20150817,000000,16.1378,16.844,16.1378,16.6169,14705965.413388,0
+ET.US,D,20150818,000000,16.6207,16.7588,16.1896,16.3046,6615304.2356074,0
+ET.US,D,20150819,000000,16.3304,16.5949,15.6414,16.087,15782441.692209,0
+ET.US,D,20150820,000000,16.0333,16.2317,15.2533,15.2773,8823913.5895193,0
+ET.US,D,20150821,000000,15.1623,15.4057,14.7627,14.87,12544695.015581,0
+ET.US,D,20150824,000000,13.5226,14.8268,12.7617,14.4704,11940618.004199,0
+ET.US,D,20150825,000000,14.6697,14.9572,14.2097,14.2672,11494484.996301,0
+ET.US,D,20150826,000000,14.3668,14.5825,13.7248,14.3554,16347033.224476,0
+ET.US,D,20150827,000000,14.6811,15.3051,14.5787,15.0875,11574001.711701,0
+ET.US,D,20150828,000000,15.008,15.605,14.87,15.5628,10560216.548627,0
+ET.US,D,20150831,000000,15.4123,15.6012,15.1527,15.168,5121992.6129816,0
+ET.US,D,20150901,000000,14.8537,15.0597,14.4914,14.5883,10648247.28459,0
+ET.US,D,20150902,000000,14.6811,14.9456,14.2097,14.6573,11601557.753006,0
+ET.US,D,20150903,000000,14.7406,15.054,14.6103,14.731,9290121.6957868,0
+ET.US,D,20150904,000000,14.6361,14.7627,14.4656,14.5298,6484368.4292336,0
+ET.US,D,20150908,000000,14.6179,14.8652,14.4819,14.6017,6913034.0771353,0
+ET.US,D,20150909,000000,14.5883,14.8537,14.4435,14.4761,8793216.5748225,0
+ET.US,D,20150910,000000,14.432,14.6361,14.1896,14.6103,14052726.429121,0
+ET.US,D,20150911,000000,14.4656,14.6017,13.8072,13.9625,14402684.084007,0
+ET.US,D,20150914,000000,14.0755,14.0755,13.5676,13.7516,9007917.2370193,0
+ET.US,D,20150915,000000,13.7468,13.9797,13.627,13.6856,9213001.929184,0
+ET.US,D,20150916,000000,13.7622,14.6227,13.5341,13.9184,11171040.913479,0
+ET.US,D,20150917,000000,13.9951,14.0976,13.7142,13.8216,13098672.979623,0
+ET.US,D,20150918,000000,13.4325,14.0047,13.3894,13.9031,19223612.83221,0
+ET.US,D,20150921,000000,13.9673,14.0928,13.8216,13.9739,14325195.957402,0
+ET.US,D,20150922,000000,13.7842,13.8848,13.3013,13.3281,10254344.177076,0
+ET.US,D,20150923,000000,13.3281,13.4795,12.5997,12.9505,20768549.117822,0
+ET.US,D,20150924,000000,13.0962,13.2428,12.0563,12.7981,33214971.319755,0
+ET.US,D,20150925,000000,12.8211,13.1096,12.227,12.5662,16534919.782935,0
+ET.US,D,20150928,000000,12.0257,12.1167,10.9083,10.9735,56208246.845982,0
+ET.US,D,20150929,000000,11.009,11.1719,10.0689,10.1484,52259984.857021,0
+ET.US,D,20150930,000000,10.432,11.3319,10.274,11.2533,53540808.064489,0
+ET.US,D,20151001,000000,11.4095,12.1733,11.2064,11.9155,40648252.854659,0
+ET.US,D,20151002,000000,11.9098,12.5662,11.5772,12.4311,33817512.280362,0
+ET.US,D,20151005,000000,12.6209,12.917,12.501,12.6534,19801749.16003,0
+ET.US,D,20151006,000000,12.7291,13.145,12.5825,12.8662,20355381.72135,0
+ET.US,D,20151007,000000,12.9821,13.4593,12.9505,13.3521,20413451.119108,0
+ET.US,D,20151008,000000,13.3204,13.7142,13.2035,13.3281,14479985.421828,0
+ET.US,D,20151009,000000,13.4143,13.5504,13.1843,13.4536,15448827.534082,0
+ET.US,D,20151012,000000,13.4967,13.5571,12.8374,12.9505,13919835.079844,0
+ET.US,D,20151013,000000,12.9457,13.1028,12.4436,12.456,22309347.875364,0
+ET.US,D,20151014,000000,12.456,12.6151,12.1139,12.3343,20133654.044265,0
+ET.US,D,20151015,000000,12.3343,12.6266,12.1167,12.5403,16679718.656251,0
+ET.US,D,20151016,000000,12.5662,12.8211,12.41,12.6812,11568453.354385,0
+ET.US,D,20151019,000000,12.5403,12.7253,12.2001,12.4761,9662941.67161,0
+ET.US,D,20151020,000000,12.389,12.6122,12.2155,12.2902,10211091.616918,0
+ET.US,D,20151021,000000,12.3248,12.3286,11.8044,11.9749,15242267.314882,0
+ET.US,D,20151022,000000,11.9079,12.0095,11.5954,11.7459,19296103.576234,0
+ET.US,D,20151023,000000,11.7718,11.8858,11.4603,11.5111,17373392.716241,0
+ET.US,D,20151026,000000,11.5226,11.5408,10.8882,10.9275,15536670.437749,0
+ET.US,D,20151027,000000,10.8882,11.0426,10.5576,10.9668,18288424.006286,0
+ET.US,D,20151028,000000,10.9927,11.5619,10.9822,11.2677,17476399.947255,0
+ET.US,D,20151029,000000,11.216,11.4853,11.1068,11.2735,15855491.759069,0
+ET.US,D,20151030,000000,11.2955,11.7986,11.1997,11.652,17486754.724317,0
+ET.US,D,20151102,000000,11.584,12.0305,11.4411,11.7382,13969783.861348,0
+ET.US,D,20151103,000000,11.7958,12.1101,11.7488,11.9558,8846598.5132877,0
+ET.US,D,20151104,000000,11.9883,12.0429,11.3022,11.4737,27345325.819024,0
+ET.US,D,20151105,000000,11.4019,11.5274,10.8019,11.2208,37797418.793601,0
+ET.US,D,20151106,000000,11.1719,11.468,10.7723,11.0195,22924421.424152,0
+ET.US,D,20151109,000000,10.9974,11.1508,10.6084,10.6419,9230004.9260046,0
+ET.US,D,20151110,000000,10.5959,10.7071,10.3612,10.5595,12826053.185504,0
+ET.US,D,20151111,000000,10.5921,10.6189,10.1053,10.3276,31934727.261866,0
+ET.US,D,20151112,000000,10.1887,10.2049,9.85713,9.95479,20194559.70969,0
+ET.US,D,20151113,000000,9.80722,10.2049,9.40765,9.99413,27881175.879497,0
+ET.US,D,20151116,000000,10.0747,10.9151,10.043,10.871,29071276.088095,0
+ET.US,D,20151117,000000,10.8767,11.2275,10.5854,10.7953,22263950.896496,0
+ET.US,D,20151118,000000,10.8384,11.1662,10.7291,10.9582,17354836.972441,0
+ET.US,D,20151119,000000,10.9314,11.1604,10.6726,10.8499,17593913.049069,0
+ET.US,D,20151120,000000,10.7339,10.9582,10.3736,10.4589,19294095.857695,0
+ET.US,D,20151123,000000,10.432,10.7225,10.3056,10.4158,20327788.113585,0
+ET.US,D,20151124,000000,10.4589,10.7397,10.4264,10.5854,18218616.133555,0
+ET.US,D,20151125,000000,10.5356,10.7397,10.2222,10.387,10092169.772886,0
+ET.US,D,20151127,000000,10.3056,10.3458,10.1455,10.2308,4085855.4067082,0
+ET.US,D,20151130,000000,10.2222,10.4206,10.1637,10.3784,15814702.932525,0
+ET.US,D,20151201,000000,10.3736,10.5308,10.2222,10.4896,40277415.553068,0
+ET.US,D,20151202,000000,10.4072,10.4072,9.79763,9.96536,46319409.707346,0
+ET.US,D,20151203,000000,9.99413,10.1455,9.12399,9.23324,43018517.986922,0
+ET.US,D,20151204,000000,9.08441,9.15465,8.28471,8.37689,65712357.528267,0
+ET.US,D,20151207,000000,7.93378,8.00086,6.651,7.11711,91762311.485001,0
+ET.US,D,20151208,000000,6.83192,7.85367,6.54779,7.23394,60457165.729747,0
+ET.US,D,20151209,000000,7.30408,8.29247,7.21592,8.16406,85206111.811803,0
+ET.US,D,20151210,000000,8.07704,8.50781,8.01016,8.4274,37025798.504908,0
+ET.US,D,20151211,000000,8.20182,8.2252,7.26565,7.31021,36187933.939539,0
+ET.US,D,20151214,000000,7.2988,7.31625,6.75009,7.05799,37858120.974039,0
+ET.US,D,20151215,000000,7.21592,7.43172,7.12287,7.18324,26610414.222006,0
+ET.US,D,20151216,000000,7.06901,7.27773,6.94807,7.13446,27209205.841286,0
+ET.US,D,20151217,000000,7.12861,7.19991,6.34501,6.4442,31689625.942594,0
+ET.US,D,20151218,000000,6.68415,6.69038,5.94502,6.07659,62975925.857502,0
+ET.US,D,20151221,000000,6.15891,6.47199,5.94003,6.44822,60386219.384599,0
+ET.US,D,20151222,000000,6.56896,7.0463,6.37654,6.49824,83759718.609642,0
+ET.US,D,20151223,000000,6.74089,7.68836,6.68415,7.65473,72403419.746332,0
+ET.US,D,20151224,000000,7.67005,7.79271,7.24304,7.35908,26175277.751514,0
+ET.US,D,20151228,000000,7.17883,7.47878,7.07284,7.37988,28899500.323051,0
+ET.US,D,20151229,000000,7.5128,7.68836,7.12861,7.36982,29353235.321365,0
+ET.US,D,20151230,000000,7.17193,7.35458,7.01323,7.22118,26353670.430933,0
+ET.US,D,20151231,000000,7.24304,7.63144,7.12287,7.52823,20767159.158834,0
+ET.US,D,20160104,000000,7.46421,7.88654,7.43172,7.70925,28375398.129169,0
+ET.US,D,20160105,000000,7.80153,7.83364,7.46881,7.66037,20221504.252522,0
+ET.US,D,20160106,000000,7.45109,7.45109,6.46643,6.53629,37698758.836722,0
+ET.US,D,20160107,000000,6.3773,6.53131,5.77031,5.78661,40369142.411208,0
+ET.US,D,20160108,000000,6.03222,6.08799,5.33984,5.92892,71196261.234737,0
+ET.US,D,20160111,000000,5.92892,5.93409,5.4904,5.63827,45159079.874118,0
+ET.US,D,20160112,000000,5.75805,5.94502,4.53708,4.92049,103115064.49197,0
+ET.US,D,20160113,000000,5.00818,5.01374,4.04662,4.43292,98676057.237835,0
+ET.US,D,20160114,000000,4.46023,5.5893,4.39697,5.45724,102462729.18975,0
+ET.US,D,20160115,000000,4.47671,5.46884,4.40541,4.81086,52560988.198059,0
+ET.US,D,20160119,000000,4.84929,4.89874,4.10968,4.13163,55549919.693523,0
+ET.US,D,20160120,000000,3.92338,4.07661,3.61663,3.8356,50090575.059729,0
+ET.US,D,20160121,000000,3.93977,4.26837,3.81921,3.93977,56140683.569184,0
+ET.US,D,20160122,000000,4.35078,5.30927,4.31216,5.2765,90753998.502811,0
+ET.US,D,20160125,000000,5.06855,6.10898,4.97541,5.02466,80918138.419692,0
+ET.US,D,20160126,000000,5.29299,5.48532,4.74503,5.42427,64758235.206928,0
+ET.US,D,20160127,000000,5.34234,5.40846,4.66827,4.84929,67446307.366114,0
+ET.US,D,20160128,000000,5.29835,5.45724,4.68494,4.81086,47729698.411717,0
+ET.US,D,20160129,000000,4.92596,5.00818,4.548,4.75596,47792481.356587,0
+ET.US,D,20160201,000000,4.67392,4.88206,4.38902,4.74503,41245039.885938,0
+ET.US,D,20160202,000000,4.63569,4.73411,4.43838,4.45467,26918992.422129,0
+ET.US,D,20160203,000000,4.64106,4.65189,3.89051,4.31216,47451130.594899,0
+ET.US,D,20160204,000000,4.3804,4.57675,4.13325,4.4516,35243687.422907,0
+ET.US,D,20160205,000000,4.38356,4.42898,3.95702,3.96823,59081011.371086,0
+ET.US,D,20160208,000000,3.29742,3.31467,2.27386,2.3028,235972908.66005,0
+ET.US,D,20160209,000000,2.46168,2.8199,2.37065,2.59824,109884852.44277,0
+ET.US,D,20160210,000000,2.67778,3.18952,2.62086,2.98473,87336016.303238,0
+ET.US,D,20160211,000000,2.8428,3.37696,2.73452,3.13815,76313165.679528,0
+ET.US,D,20160212,000000,3.31467,3.50786,3.08142,3.17811,54490888.860931,0
+ET.US,D,20160216,000000,3.35425,3.44538,3.22353,3.44538,46220653.747293,0
+ET.US,D,20160217,000000,3.57034,3.80925,3.54773,3.7068,38681361.751668,0
+ET.US,D,20160218,000000,3.84892,3.9229,3.55339,3.90029,37943827.807098,0
+ET.US,D,20160219,000000,3.85467,3.90584,3.66158,3.87163,37366427.15577,0
+ET.US,D,20160222,000000,4.01969,4.15002,3.99689,4.07067,39819069.271893,0
+ET.US,D,20160223,000000,4.03656,4.09358,3.71256,3.76363,43911284.888839,0
+ET.US,D,20160224,000000,3.68975,4.10478,3.37696,4.07652,45891575.739109,0
+ET.US,D,20160225,000000,3.66972,4.34916,3.49637,3.86598,84642493.876936,0
+ET.US,D,20160226,000000,3.98538,4.09358,3.80925,3.87163,30101468.402207,0
+ET.US,D,20160229,000000,3.84892,4.09923,3.792,3.97982,24835619.207926,0
+ET.US,D,20160301,000000,3.97982,4.02669,3.86033,3.99104,25123160.190919,0
+ET.US,D,20160302,000000,3.95702,4.12185,3.92865,4.11044,26829543.552332,0
+ET.US,D,20160303,000000,4.1161,4.54839,4.07652,4.49128,35228318.56706,0
+ET.US,D,20160304,000000,4.68476,4.82112,4.51417,4.73583,48713870.769845,0
+ET.US,D,20160307,000000,4.78154,4.97455,4.62218,4.69596,40276551.524508,0
+ET.US,D,20160308,000000,4.68476,4.69032,4.09358,4.16152,54399412.445853,0
+ET.US,D,20160309,000000,4.40617,4.42314,4.11044,4.26387,27045853.311196,0
+ET.US,D,20160310,000000,4.2355,4.24106,3.792,4.05362,76275823.575612,0
+ET.US,D,20160311,000000,4.2355,4.2355,3.87163,3.87729,31460780.465011,0
+ET.US,D,20160314,000000,3.83752,4.2126,3.80331,4.09358,28803630.719277,0
+ET.US,D,20160315,000000,3.99401,4.03081,3.84326,4.01969,20381224.314713,0
+ET.US,D,20160316,000000,4.03656,4.40617,4.03656,4.34916,25765428.7256,0
+ET.US,D,20160317,000000,4.45725,4.62218,4.29262,4.50277,31154046.151926,0
+ET.US,D,20160318,000000,4.59371,4.76995,4.4401,4.55385,33593545.224906,0
+ET.US,D,20160321,000000,4.50824,4.53699,4.22966,4.32098,33712181.146444,0
+ET.US,D,20160322,000000,4.224,4.40053,4.09923,4.36056,16975241.468304,0
+ET.US,D,20160323,000000,4.27517,4.41768,4.03656,4.06502,25468044.286794,0
+ET.US,D,20160324,000000,3.88898,4.01643,3.64414,3.97982,36988180.913624,0
+ET.US,D,20160328,000000,4.03656,4.05362,3.75233,3.79785,25974029.012234,0
+ET.US,D,20160329,000000,3.7068,3.90029,3.62151,3.87729,20876830.262298,0
+ET.US,D,20160330,000000,3.94005,4.12741,3.83752,3.88898,35001910.735271,0
+ET.US,D,20160331,000000,3.90029,4.06205,3.7691,4.05362,29970671.383029,0
+ET.US,D,20160401,000000,3.9115,4.06502,3.83752,3.9115,26554933.779392,0
+ET.US,D,20160404,000000,3.89454,3.94005,3.67863,3.72377,27306374.618439,0
+ET.US,D,20160405,000000,3.6955,3.792,3.63858,3.66694,25781672.045135,0
+ET.US,D,20160406,000000,3.71812,4.0424,3.68975,3.94571,51127034.711444,0
+ET.US,D,20160407,000000,3.90584,4.13325,3.90584,4.01969,26878830.746749,0
+ET.US,D,20160408,000000,4.16736,4.58797,4.15002,4.57675,50649539.971224,0
+ET.US,D,20160411,000000,4.66769,4.99716,4.66769,4.85523,43732451.847038,0
+ET.US,D,20160412,000000,4.98019,5.003,4.79851,4.88935,31709356.681755,0
+ET.US,D,20160413,000000,4.86664,5.35,4.82687,5.32145,37441957.652448,0
+ET.US,D,20160414,000000,5.33266,5.40654,5.09404,5.31561,37795939.092516,0
+ET.US,D,20160415,000000,5.15087,5.27574,5.08274,5.0883,22805575.756551,0
+ET.US,D,20160418,000000,4.82687,6.20874,4.76458,5.60012,110249894.07452,0
+ET.US,D,20160419,000000,5.70813,6.24286,5.59725,5.87228,98742407.952812,0
+ET.US,D,20160420,000000,5.71397,6.15115,5.60012,5.94118,43747147.637158,0
+ET.US,D,20160421,000000,5.97559,6.43682,5.95863,6.36791,41164390.959199,0
+ET.US,D,20160422,000000,6.49824,6.80595,6.48597,6.63001,30078651.995831,0
+ET.US,D,20160425,000000,6.73734,6.74376,6.15709,6.43011,31263936.393068,0
+ET.US,D,20160426,000000,6.57165,6.79311,6.41277,6.70418,27114565.495536,0
+ET.US,D,20160427,000000,6.90686,7.60077,6.90102,7.55448,56593456.448738,0
+ET.US,D,20160428,000000,7.5151,7.94106,7.08309,7.17432,43515349.018481,0
+ET.US,D,20160429,000000,7.40317,7.45885,6.85349,7.06843,22930362.142263,0
+ET.US,D,20160502,000000,7.11194,7.12938,6.5775,6.89105,24247367.067465,0
+ET.US,D,20160503,000000,6.78257,6.89316,6.47036,6.83912,22908915.868134,0
+ET.US,D,20160504,000000,6.93503,7.38621,6.86441,7.10524,29189539.475579,0
+ET.US,D,20160505,000000,7.69871,7.78707,7.4851,7.61323,28818789.829061,0
+ET.US,D,20160506,000000,7.59157,7.86162,7.37231,7.53752,25926462.57035,0
+ET.US,D,20160509,000000,7.51213,7.52439,7.16464,7.38995,12552796.848605,0
+ET.US,D,20160510,000000,7.45339,7.67878,7.40145,7.46641,27690439.487705,0
+ET.US,D,20160511,000000,7.38995,7.79502,7.3312,7.62262,20470240.126716,0
+ET.US,D,20160512,000000,7.72679,7.86162,7.46805,7.55286,12446138.366464,0
+ET.US,D,20160513,000000,7.52286,7.58687,7.33819,7.36072,10582490.32837,0
+ET.US,D,20160516,000000,7.54049,7.54049,7.26181,7.44725,34288463.152099,0
+ET.US,D,20160517,000000,7.46641,7.66843,7.38448,7.59847,19967698.993365,0
+ET.US,D,20160518,000000,7.57068,7.68194,7.36694,7.37777,22231473.64904,0
+ET.US,D,20160519,000000,7.39598,7.72199,7.2899,7.59847,19890514.528972,0
+ET.US,D,20160520,000000,7.6483,7.69871,7.42482,7.44179,50147347.371133,0
+ET.US,D,20160523,000000,7.42482,7.44725,7.13983,7.37231,14737939.687696,0
+ET.US,D,20160524,000000,7.40691,7.45339,7.05157,7.10524,22665730.438279,0
+ET.US,D,20160525,000000,7.15669,7.21592,6.18986,6.48137,64769102.348752,0
+ET.US,D,20160526,000000,6.32479,6.51118,6.14875,6.41075,32687200.135028,0
+ET.US,D,20160527,000000,6.49824,6.85991,6.3706,6.77845,22810820.451654,0
+ET.US,D,20160531,000000,6.84918,7.36072,6.84918,7.36072,40864444.696581,0
+ET.US,D,20160601,000000,7.30332,7.9562,7.22646,7.9562,40123998.307914,0
+ET.US,D,20160602,000000,7.77978,8.12314,7.62262,7.92583,24237295.082359,0
+ET.US,D,20160603,000000,7.94192,8.02338,7.78629,7.90657,9570182.7793567,0
+ET.US,D,20160606,000000,7.96138,8.11221,7.93541,7.98993,16512360.080697,0
+ET.US,D,20160607,000000,8.04361,8.26392,8.01916,8.03689,21102910.431081,0
+ET.US,D,20160608,000000,8.14154,8.23383,8.08634,8.19319,15327501.436663,0
+ET.US,D,20160609,000000,8.08634,8.15246,7.77978,7.87848,14807991.742413,0
+ET.US,D,20160610,000000,7.69871,7.71471,7.47169,7.53752,12466956.445914,0
+ET.US,D,20160613,000000,7.4324,7.72765,7.33819,7.49506,17339488.98685,0
+ET.US,D,20160614,000000,7.44725,7.54049,7.14471,7.38995,12625604.820508,0
+ET.US,D,20160615,000000,7.36694,7.6024,7.17356,7.36694,13996315.173129,0
+ET.US,D,20160616,000000,7.29594,7.56454,7.10524,7.54749,11052126.374036,0
+ET.US,D,20160617,000000,7.61323,7.8022,7.45942,7.56454,19913556.334102,0
+ET.US,D,20160620,000000,7.70992,7.72199,7.05799,7.10524,24599237.481231,0
+ET.US,D,20160621,000000,7.07428,8.58466,7.0463,8.33818,70925504.110886,0
+ET.US,D,20160622,000000,8.15246,8.80689,8.04361,8.35543,35459239.591511,0
+ET.US,D,20160623,000000,8.56041,8.72964,8.22597,8.35543,21212538.750523,0
+ET.US,D,20160624,000000,8.00584,8.30972,7.87206,8.0528,21372808.743936,0
+ET.US,D,20160627,000000,8.48298,8.61331,7.67149,7.92093,42778408.832667,0
+ET.US,D,20160628,000000,8.26832,8.44321,8.10053,8.39118,20410166.140957,0
+ET.US,D,20160629,000000,8.70589,8.80967,8.47148,8.56041,34861470.614731,0
+ET.US,D,20160630,000000,8.51211,8.62501,8.30273,8.36923,18350245.87591,0
+ET.US,D,20160701,000000,8.35543,8.39654,7.83124,8.03689,24942550.046897,0
+ET.US,D,20160705,000000,7.92093,8.25193,7.87206,8.21658,17644809.340152,0
+ET.US,D,20160706,000000,8.11729,8.80689,8.10053,8.79348,23954024.153557,0
+ET.US,D,20160707,000000,8.88461,9.24186,8.77344,8.89764,23725147.370591,0
+ET.US,D,20160708,000000,9.05892,9.18436,8.80689,9.07406,14659752.407545,0
+ET.US,D,20160711,000000,9.14411,9.28019,9.00804,9.02413,12192493.808272,0
+ET.US,D,20160712,000000,9.14891,9.40381,9.14891,9.34727,16149830.184145,0
+ET.US,D,20160713,000000,9.35781,9.39232,9.09572,9.27061,15957752.878465,0
+ET.US,D,20160714,000000,9.40381,9.66639,9.3674,9.54947,54735618.689662,0
+ET.US,D,20160715,000000,9.56481,9.67789,9.41435,9.51594,12006493.920873,0
+ET.US,D,20160718,000000,9.46802,9.90498,9.31374,9.89921,19441366.812726,0
+ET.US,D,20160719,000000,9.89921,9.92035,9.69514,9.79,10449182.617506,0
+ET.US,D,20160720,000000,9.7258,9.95675,9.56864,9.89353,12284940.690211,0
+ET.US,D,20160721,000000,9.89353,9.9683,9.58014,9.83022,13852493.027751,0
+ET.US,D,20160722,000000,9.81877,9.91174,9.67213,9.81877,6454718.0578294,0
+ET.US,D,20160725,000000,9.7488,9.81877,9.39232,9.40381,11662262.02047,0
+ET.US,D,20160726,000000,9.39232,9.65393,9.38178,9.60123,7730888.2419259,0
+ET.US,D,20160727,000000,9.67213,9.81114,9.54947,9.58014,9853210.5696875,0
+ET.US,D,20160728,000000,9.5581,9.80057,9.54947,9.73443,7563106.0001934,0
+ET.US,D,20160729,000000,9.66639,9.82455,9.56385,9.65968,12001399.491605,0
+ET.US,D,20160801,000000,9.59356,9.61464,9.03161,9.08345,18957663.171618,0
+ET.US,D,20160802,000000,9.18436,9.49102,9.05892,9.25336,9396472.3416664,0
+ET.US,D,20160803,000000,9.49102,10.0171,9.49102,9.7948,27187177.287041,0
+ET.US,D,20160804,000000,9.61943,9.84461,9.4364,9.49485,27607387.351093,0
+ET.US,D,20160805,000000,9.59643,9.86858,9.52456,9.77947,13077427.059943,0
+ET.US,D,20160808,000000,9.89158,10.0651,9.83414,9.95098,9677672.9411642,0
+ET.US,D,20160809,000000,10.0104,10.0651,9.86193,9.90312,5911654.1936861,0
+ET.US,D,20160810,000000,9.9405,9.99315,9.75072,9.83893,5638313.3322546,0
+ET.US,D,20160811,000000,9.95098,10.1197,9.86193,10.0391,7317539.2742337,0
+ET.US,D,20160812,000000,10.1293,10.2912,10.0689,10.2605,11177778.875334,0
+ET.US,D,20160815,000000,10.295,10.6391,10.295,10.5586,11281146.118249,0
+ET.US,D,20160816,000000,10.5749,10.8518,10.479,10.5672,12093866.200288,0
+ET.US,D,20160817,000000,10.5586,10.5921,10.3592,10.4858,6143807.6067006,0
+ET.US,D,20160818,000000,10.5749,10.9994,10.5145,10.6735,14365023.7087,0
+ET.US,D,20160819,000000,10.6735,10.7321,10.5423,10.6879,6197234.4162142,0
+ET.US,D,20160822,000000,10.6611,10.7463,10.5279,10.5844,9249775.3186498,0
+ET.US,D,20160823,000000,10.5212,10.7511,10.5212,10.7511,5609027.1468018,0
+ET.US,D,20160824,000000,10.6505,10.7741,10.6314,10.6985,6421618.876772,0
+ET.US,D,20160825,000000,10.6611,10.7463,10.5844,10.6678,5691685.8791051,0
+ET.US,D,20160826,000000,10.7397,10.7867,10.6151,10.7741,5899191.5208601,0
+ET.US,D,20160829,000000,10.7397,10.7867,10.6391,10.7694,3902252.4681061,0
+ET.US,D,20160830,000000,10.8154,10.9352,10.6735,10.8001,5456855.8558756,0
+ET.US,D,20160831,000000,10.7463,10.8058,10.5288,10.6036,8994992.288043,0
+ET.US,D,20160901,000000,10.5145,10.6467,10.4666,10.549,11820110.02078,0
+ET.US,D,20160902,000000,10.6879,10.6917,10.5279,10.5672,5601331.2402379,0
+ET.US,D,20160906,000000,10.6036,10.7157,10.4704,10.7091,7661526.9926522,0
+ET.US,D,20160907,000000,10.7215,10.9879,10.6735,10.9515,11021752.848293,0
+ET.US,D,20160908,000000,11.0578,11.5149,11.0118,11.2313,14873144.504749,0
+ET.US,D,20160909,000000,11.0368,11.3521,10.7157,10.7273,12521627.122631,0
+ET.US,D,20160912,000000,10.5365,10.7694,10.2308,10.6611,14929639.24176,0
+ET.US,D,20160913,000000,10.4244,10.5058,9.91174,9.95675,20313950.090948,0
+ET.US,D,20160914,000000,9.99315,10.1935,9.82836,9.8858,9467228.7674927,0
+ET.US,D,20160915,000000,9.88101,9.99315,9.79763,9.86858,8077521.2651769,0
+ET.US,D,20160916,000000,9.78619,9.78619,9.48815,9.57152,15385417.438047,0
+ET.US,D,20160919,000000,9.69514,9.85038,9.59643,9.72772,5673208.3987625,0
+ET.US,D,20160920,000000,9.72772,9.81584,9.62614,9.73059,4908306.2451822,0
+ET.US,D,20160921,000000,9.89158,9.97495,9.77276,9.94618,5713624.691254,0
+ET.US,D,20160922,000000,10.0651,10.1053,9.85899,10.0171,6253324.2702771,0
+ET.US,D,20160923,000000,9.8858,10.1417,9.8082,9.95675,4706815.4109436,0
+ET.US,D,20160926,000000,10.1867,10.3056,9.90312,9.91174,7101336.9971833,0
+ET.US,D,20160927,000000,9.87533,9.87533,9.54756,9.72197,8791472.8650099,0
+ET.US,D,20160928,000000,9.76797,9.96252,9.60697,9.89158,11256890.707785,0
+ET.US,D,20160929,000000,9.91653,10.1043,9.74017,9.82161,7456713.6138037,0
+ET.US,D,20160930,000000,9.9405,10.0525,9.73635,9.94618,13496836.749713,0
+ET.US,D,20161003,000000,9.9999,10.0391,9.86193,9.89833,6162241.2595074,0
+ET.US,D,20161004,000000,9.89158,9.9405,9.57152,9.60697,5940890.2905268,0
+ET.US,D,20161005,000000,9.76318,9.96252,9.6913,9.82836,6790201.1472995,0
+ET.US,D,20161006,000000,9.83414,9.91653,9.68651,9.76797,4825094.4511191,0
+ET.US,D,20161007,000000,9.77276,9.80057,9.4364,9.4479,6646268.3895694,0
+ET.US,D,20161010,000000,9.57152,9.77276,9.56193,9.68651,6986369.0229777,0
+ET.US,D,20161011,000000,9.64434,9.65489,9.32619,9.45844,7741217.9746819,0
+ET.US,D,20161012,000000,9.38369,9.41435,9.09754,9.23036,9984662.9148747,0
+ET.US,D,20161013,000000,9.12782,9.40573,8.89764,9.2754,10417549.571868,0
+ET.US,D,20161014,000000,9.31278,9.41435,9.15657,9.31278,6916909.6835052,0
+ET.US,D,20161017,000000,9.30607,9.33577,9.21599,9.3166,3566331.1032792,0
+ET.US,D,20161018,000000,9.42969,9.67885,9.3856,9.6386,5130690.2917897,0
+ET.US,D,20161019,000000,9.72197,9.91653,9.66735,9.83893,7008086.6104227,0
+ET.US,D,20161020,000000,9.75647,9.91174,9.70088,9.76318,6295513.4909384,0
+ET.US,D,20161021,000000,9.72197,9.8082,9.60697,9.76797,9353273.0006588,0
+ET.US,D,20161024,000000,9.76797,9.85136,9.49485,9.76318,8808310.9868152,0
+ET.US,D,20161025,000000,9.75647,9.7603,9.51306,9.54181,8570275.2924041,0
+ET.US,D,20161026,000000,9.4661,9.51306,9.27061,9.33002,5660627.8089952,0
+ET.US,D,20161027,000000,9.34823,9.41915,9.08623,9.09189,6386410.7564377,0
+ET.US,D,20161028,000000,9.04484,9.27061,8.89764,8.93837,9434942.4828709,0
+ET.US,D,20161031,000000,8.92638,9.01561,8.73156,8.8458,7073435.5531557,0
+ET.US,D,20161101,000000,8.94488,8.99204,8.59184,8.69495,10641991.425627,0
+ET.US,D,20161102,000000,8.59539,8.73156,8.3355,8.64206,7336078.3218287,0
+ET.US,D,20161103,000000,8.63937,8.76243,8.3974,8.46622,7406805.5292979,0
+ET.US,D,20161104,000000,8.39204,8.63937,8.31921,8.33722,14399757.030731,0
+ET.US,D,20161107,000000,8.43353,8.56673,8.36837,8.50329,8015932.0988982,0
+ET.US,D,20161108,000000,8.48825,8.65462,8.43353,8.45912,8521078.8835969,0
+ET.US,D,20161109,000000,9.76892,10.2356,9.05048,9.87915,30864312.748636,0
+ET.US,D,20161110,000000,10.0535,10.3554,9.84656,9.85517,14635448.995495,0
+ET.US,D,20161111,000000,9.81877,10.4944,9.69514,10.2653,22171898.462377,0
+ET.US,D,20161114,000000,10.2586,10.3612,9.98836,10.1695,10677357.116387,0
+ET.US,D,20161115,000000,10.3746,10.5662,9.96732,10.1839,11495549.37931,0
+ET.US,D,20161116,000000,10.1111,10.2759,9.86574,9.90215,7866540.7259497,0
+ET.US,D,20161117,000000,9.98072,10.2395,9.91555,10.0699,8327720.1442536,0
+ET.US,D,20161118,000000,10.2529,10.5279,10.0535,10.4454,14219150.017246,0
+ET.US,D,20161121,000000,10.9409,12.0775,10.6333,10.8269,35124719.664313,0
+ET.US,D,20161122,000000,10.8748,11.3109,10.2941,10.7291,27072038.176743,0
+ET.US,D,20161123,000000,10.663,10.8748,10.5346,10.6103,6602901.0430084,0
+ET.US,D,20161125,000000,10.548,10.5739,10.3132,10.4542,2554899.0614667,0
+ET.US,D,20161128,000000,10.64,10.64,9.90215,9.93375,14988027.954421,0
+ET.US,D,20161129,000000,9.71526,10.2395,9.4249,9.95479,25037842.588118,0
+ET.US,D,20161130,000000,10.3305,10.7177,10.1762,10.2902,25160147.5005,0
+ET.US,D,20161201,000000,10.457,10.4608,9.61847,9.85517,21396493.352924,0
+ET.US,D,20161202,000000,9.84656,10.1589,9.68555,9.95479,12693383.060932,0
+ET.US,D,20161205,000000,9.83502,9.93375,9.69514,9.71047,12698647.582778,0
+ET.US,D,20161206,000000,9.66639,10.0747,9.64244,10.0037,10471708.927335,0
+ET.US,D,20161207,000000,9.98072,10.2902,9.96732,10.2653,13089850.079283,0
+ET.US,D,20161208,000000,10.3132,10.457,10.2059,10.4454,7062701.9809637,0
+ET.US,D,20161209,000000,10.4906,10.5959,10.3794,10.3794,7495628.2914415,0
+ET.US,D,20161212,000000,10.5739,10.6151,10.2835,10.3305,6049457.3574968,0
+ET.US,D,20161213,000000,10.4158,10.4992,10.2759,10.4052,3769840.0911847,0
+ET.US,D,20161214,000000,10.2998,10.5164,10.2289,10.3305,8280416.6675829,0
+ET.US,D,20161215,000000,10.2701,10.6333,10.1255,10.5566,14790724.736866,0
+ET.US,D,20161216,000000,10.5739,10.8853,10.4944,10.7483,36493891.879136,0
+ET.US,D,20161219,000000,10.7483,10.917,10.6831,10.8499,7158885.682077,0
+ET.US,D,20161220,000000,10.87,11.7268,10.8643,11.3233,17870058.872784,0
+ET.US,D,20161221,000000,11.4125,11.629,11.2802,11.3319,7555478.9654714,0
+ET.US,D,20161222,000000,11.3319,12.0669,11.3185,11.6539,18058477.622748,0
+ET.US,D,20161223,000000,11.6769,11.8906,11.6539,11.836,5301976.6493516,0
+ET.US,D,20161227,000000,11.8782,11.9683,11.698,11.7986,9854808.1877145,0
+ET.US,D,20161228,000000,11.7919,11.8609,11.5341,11.629,5115711.7097127,0
+ET.US,D,20161229,000000,11.606,11.8044,11.5083,11.7086,3669464.5993369,0
+ET.US,D,20161230,000000,11.629,11.8734,11.629,11.6664,6640539.5045476,0
+ET.US,D,20170103,000000,11.836,12.0411,11.5149,11.583,9313946.135483,0
+ET.US,D,20170104,000000,11.5993,11.9337,11.4785,11.8235,8515385.4780087,0
+ET.US,D,20170105,000000,11.836,11.9443,11.768,11.8312,5311815.931113,0
+ET.US,D,20170106,000000,11.8839,12.1139,11.8044,12.0008,8091483.4658311,0
+ET.US,D,20170109,000000,11.698,11.7162,11.1412,11.4315,20379134.158666,0
+ET.US,D,20170110,000000,11.3827,11.4191,11.2246,11.3233,9847247.9378087,0
+ET.US,D,20170111,000000,11.3233,11.4719,11.2438,11.3769,7274771.9475065,0
+ET.US,D,20170112,000000,11.5466,11.5935,11.1824,11.3578,7149951.1258736,0
+ET.US,D,20170113,000000,11.2859,11.3769,11.1412,11.2361,10440733.294733,0
+ET.US,D,20170117,000000,11.2438,11.3281,11.0924,11.2035,10594054.536715,0
+ET.US,D,20170118,000000,11.0616,11.0616,10.8202,10.8748,12563000.316319,0
+ET.US,D,20170119,000000,10.8202,10.9726,10.6467,10.6995,7429159.6595231,0
+ET.US,D,20170120,000000,10.7781,10.9141,10.7023,10.8853,7583216.5779967,0
+ET.US,D,20170123,000000,10.8202,11.054,10.7665,11.0272,4480691.4146242,0
+ET.US,D,20170124,000000,11.3377,11.4719,11.125,11.2495,8346262.3223869,0
+ET.US,D,20170125,000000,11.3319,11.4671,11.2524,11.4315,11274341.371577,0
+ET.US,D,20170126,000000,11.5466,11.6127,11.399,11.4555,7734327.6599645,0
+ET.US,D,20170127,000000,11.4191,11.4479,11.054,11.2131,6141961.632638,0
+ET.US,D,20170130,000000,11.1412,11.1412,10.8202,10.8853,6704880.4139598,0
+ET.US,D,20170131,000000,10.917,10.9774,10.6995,10.8441,8897718.1161013,0
+ET.US,D,20170201,000000,11.0434,11.0646,10.8087,10.9275,6178337.4437444,0
+ET.US,D,20170202,000000,11.0502,11.1891,10.8327,11.1824,5693133.2312955,0
+ET.US,D,20170203,000000,11.4575,11.8245,11.2514,11.6884,20791734.927713,0
+ET.US,D,20170206,000000,11.6826,11.7814,11.3013,11.3769,11933624.381719,0
+ET.US,D,20170207,000000,11.2907,11.7698,11.2284,11.6884,12350734.169378,0
+ET.US,D,20170208,000000,11.6884,11.8245,11.3166,11.812,7961387.6872246,0
+ET.US,D,20170209,000000,11.812,11.9519,11.6318,11.7516,10781533.081686,0
+ET.US,D,20170210,000000,11.8743,11.8858,11.5552,11.561,8630282.4933471,0
+ET.US,D,20170213,000000,11.5236,11.5916,11.3271,11.3999,9610440.4579095,0
+ET.US,D,20170214,000000,11.4267,11.9366,11.3463,11.8925,13611069.047426,0
+ET.US,D,20170215,000000,11.9222,12.1791,11.8178,11.8791,8294883.9284102,0
+ET.US,D,20170216,000000,11.9289,11.9893,11.696,11.7316,9327285.3590228,0
+ET.US,D,20170217,000000,11.6826,11.7766,11.5657,11.696,5142710.5152079,0
+ET.US,D,20170221,000000,11.8973,11.9088,11.6366,11.6884,5985965.8674667,0
+ET.US,D,20170222,000000,11.6654,11.6826,11.5284,11.6098,4803253.7291691,0
+ET.US,D,20170223,000000,11.8427,11.905,11.4737,11.6462,8261171.1618531,0
+ET.US,D,20170224,000000,11.5418,11.6223,11.4201,11.5792,4699507.6911244,0
+ET.US,D,20170227,000000,11.6223,11.7344,11.4805,11.6318,5297866.2526118,0
+ET.US,D,20170228,000000,11.5657,11.6884,11.4996,11.561,5346740.215978,0
+ET.US,D,20170301,000000,11.6462,11.791,11.6098,11.6884,8192719.8557013,0
+ET.US,D,20170302,000000,11.6606,11.788,11.5657,11.7258,4430189.5713613,0
+ET.US,D,20170303,000000,11.7018,11.8484,11.7018,11.8322,4678781.4407961,0
+ET.US,D,20170306,000000,11.8053,11.9155,11.6156,11.9088,6364369.6800389,0
+ET.US,D,20170307,000000,11.9088,11.9289,11.7238,11.8178,3358252.573022,0
+ET.US,D,20170308,000000,11.7066,11.7919,11.5092,11.5418,5729187.6404735,0
+ET.US,D,20170309,000000,11.4613,11.4871,11.2715,11.3769,9654343.1265136,0
+ET.US,D,20170310,000000,11.4201,11.5236,11.2715,11.3569,4255536.8416537,0
+ET.US,D,20170313,000000,11.3367,11.5332,11.3367,11.468,4424189.3730234,0
+ET.US,D,20170314,000000,11.3827,11.4489,11.1115,11.2773,4467032.8761816,0
+ET.US,D,20170315,000000,11.2907,11.72,11.1786,11.696,8179459.9391309,0
+ET.US,D,20170316,000000,11.7066,11.7622,11.514,11.652,4374649.64852,0
+ET.US,D,20170317,000000,11.652,11.696,11.5485,11.6318,7624048.1885644,0
+ET.US,D,20170320,000000,11.5859,11.6156,11.4373,11.4996,6475558.051048,0
+ET.US,D,20170321,000000,11.5418,11.5657,11.0732,11.4201,9141291.7327002,0
+ET.US,D,20170322,000000,11.2849,11.3271,11.1268,11.2284,9902533.2435379,0
+ET.US,D,20170323,000000,11.2907,11.4077,11.2064,11.3271,9259830.6075514,0
+ET.US,D,20170324,000000,11.4067,11.7986,11.3635,11.5964,10446970.370466,0
+ET.US,D,20170327,000000,11.4315,11.5092,11.2342,11.2342,9079008.6304397,0
+ET.US,D,20170328,000000,11.2342,11.5657,11.1891,11.5236,8041612.9477845,0
+ET.US,D,20170329,000000,11.4871,11.8791,11.4871,11.8532,7318116.3367869,0
+ET.US,D,20170330,000000,11.9088,11.9222,11.788,11.9155,3561002.927155,0
+ET.US,D,20170331,000000,11.9155,12.1417,11.8676,12.1063,8396419.8064409,0
+ET.US,D,20170403,000000,12.134,12.1637,11.8484,11.9366,4424193.5470744,0
+ET.US,D,20170404,000000,11.9366,12.0037,11.8245,11.8322,3114253.2032193,0
+ET.US,D,20170405,000000,11.9289,12.0325,11.6769,11.7162,4712991.9629371,0
+ET.US,D,20170406,000000,11.8676,12.0881,11.812,11.9222,8508260.3729215,0
+ET.US,D,20170407,000000,11.9222,11.9979,11.8245,11.8245,2658173.4317464,0
+ET.US,D,20170410,000000,11.9155,11.9203,11.7516,11.7622,2808080.2999955,0
+ET.US,D,20170411,000000,11.7622,11.8015,11.5792,11.5964,5207317.5203725,0
+ET.US,D,20170412,000000,11.5964,11.6654,11.4489,11.5035,3717148.958163,0
+ET.US,D,20170413,000000,11.5169,11.5418,11.1489,11.2907,7647835.0618015,0
+ET.US,D,20170417,000000,11.3319,11.4805,11.3319,11.468,5399028.5530765,0
+ET.US,D,20170418,000000,11.3635,11.5657,11.3569,11.3885,5038788.1235078,0
+ET.US,D,20170419,000000,11.4737,11.5916,11.3166,11.3166,7101834.7527672,0
+ET.US,D,20170420,000000,11.353,11.5418,11.353,11.4315,5857088.9117575,0
+ET.US,D,20170421,000000,11.4267,11.4315,11.1489,11.2064,8792274.2828052,0
+ET.US,D,20170424,000000,11.2102,11.2984,11.077,11.1662,11568376.134441,0
+ET.US,D,20170425,000000,11.1432,11.4441,11.1192,11.3827,14260218.50521,0
+ET.US,D,20170426,000000,11.3827,11.9663,11.3166,11.7372,10091549.92631,0
+ET.US,D,20170427,000000,11.72,11.7698,11.3885,11.4267,7188051.863563,0
+ET.US,D,20170428,000000,11.4613,11.5514,11.3933,11.4489,5815592.583565,0
+ET.US,D,20170501,000000,11.5035,11.5092,11.1987,11.4737,4108788.6865122,0
+ET.US,D,20170502,000000,11.4871,11.537,11.1058,11.2485,6445612.3655344,0
+ET.US,D,20170503,000000,11.2418,11.2955,11.124,11.1786,9218337.4098974,0
+ET.US,D,20170504,000000,11.124,11.17,10.435,10.4982,25246616.09787,0
+ET.US,D,20170505,000000,10.4876,10.9697,10.4378,10.8969,30799846.617693,0
+ET.US,D,20170508,000000,10.9083,11.1441,10.9055,11.0195,8092904.7302026,0
+ET.US,D,20170509,000000,10.9438,11.0262,10.8815,10.8815,23293740.414683,0
+ET.US,D,20170510,000000,11.0434,11.6798,11.0396,11.6558,10657398.891446,0
+ET.US,D,20170511,000000,11.6491,11.7459,11.5562,11.5878,12474349.73378,0
+ET.US,D,20170512,000000,11.6674,11.7641,11.5926,11.6798,7366836.903778,0
+ET.US,D,20170515,000000,11.8168,12.1618,11.7776,11.8743,12507521.96073,0
+ET.US,D,20170516,000000,12.0047,12.0047,11.7038,11.742,3790930.5274643,0
+ET.US,D,20170517,000000,11.7038,11.7124,11.2687,11.2811,8241972.6141972,0
+ET.US,D,20170518,000000,11.2169,11.2811,11.0808,11.2073,18066096.309368,0
+ET.US,D,20170519,000000,11.4431,11.6558,11.2562,11.6127,8349714.2625785,0
+ET.US,D,20170522,000000,11.7344,11.8168,11.4259,11.5178,12849438.306331,0
+ET.US,D,20170523,000000,11.5993,11.5993,11.4737,11.5427,5729664.5258022,0
+ET.US,D,20170524,000000,11.5427,11.6856,11.4805,11.5734,6090724.1128831,0
+ET.US,D,20170525,000000,11.5619,11.6826,11.2438,11.4315,9440001.4327044,0
+ET.US,D,20170526,000000,11.4191,11.4757,11.191,11.2016,8029662.6397209,0
+ET.US,D,20170530,000000,11.1058,11.1805,10.6189,10.7071,12768187.272734,0
+ET.US,D,20170531,000000,10.6007,10.663,10.4224,10.6257,13132611.144935,0
+ET.US,D,20170601,000000,10.6074,10.8547,10.594,10.7263,9384882.045503,0
+ET.US,D,20170602,000000,10.6831,10.7819,10.6333,10.6391,8078611.7360053,0
+ET.US,D,20170605,000000,10.6467,10.7569,10.5605,10.5825,10504236.263404,0
+ET.US,D,20170606,000000,10.5212,10.7483,10.4992,10.7263,9147768.8163668,0
+ET.US,D,20170607,000000,10.6956,10.8259,10.3084,10.3765,13858687.319461,0
+ET.US,D,20170608,000000,10.3257,10.4138,10.1073,10.1513,10524979.209936,0
+ET.US,D,20170609,000000,10.1407,10.3574,10.1053,10.3008,8188861.9890482,0
+ET.US,D,20170612,000000,10.365,10.5384,10.2845,10.4206,23215682.530115,0
+ET.US,D,20170613,000000,10.5432,10.5701,10.3334,10.3832,13564579.510704,0
+ET.US,D,20170614,000000,10.388,10.4388,9.76606,9.99697,23215703.40037,0
+ET.US,D,20170615,000000,9.89735,10.0525,9.7718,9.94618,21999667.725772,0
+ET.US,D,20170616,000000,10.0219,10.4138,9.86476,10.2577,18478446.635354,0
+ET.US,D,20170619,000000,10.2462,10.2519,9.88972,10.0219,14919514.037504,0
+ET.US,D,20170620,000000,9.86476,9.87142,9.51785,9.6271,11981280.565701,0
+ET.US,D,20170621,000000,9.60314,9.76318,9.41819,9.4479,15733512.422667,0
+ET.US,D,20170622,000000,9.4479,9.58014,9.37123,9.49677,7483466.1502888,0
+ET.US,D,20170623,000000,9.50444,10.1033,9.4546,10.0747,8540475.6986761,0
+ET.US,D,20170626,000000,10.0985,10.2385,9.99697,10.2356,8667320.9350526,0
+ET.US,D,20170627,000000,10.1963,10.4637,10.1781,10.295,8953116.121208,0
+ET.US,D,20170628,000000,10.3257,10.7819,10.3142,10.7511,11797097.434007,0
+ET.US,D,20170629,000000,10.8125,11.1508,10.8019,11.0942,11525900.991285,0
+ET.US,D,20170630,000000,11.101,11.3061,11.0512,11.2016,10489734.566655,0
+ET.US,D,20170703,000000,11.2879,11.4613,11.2811,11.3137,5080078.8796876,0
+ET.US,D,20170705,000000,11.2246,11.2361,10.8729,11.007,8664201.8754296,0
+ET.US,D,20170706,000000,11.0616,11.1316,10.8375,10.9505,7374978.3902881,0
+ET.US,D,20170707,000000,10.8652,11.0684,10.687,11.0684,4888304.1927055,0
+ET.US,D,20170710,000000,11.0128,11.1805,10.9141,11.1316,2607692.4587384,0
+ET.US,D,20170711,000000,11.125,11.1939,10.939,11.168,5243482.5419024,0
+ET.US,D,20170712,000000,11.2879,11.3214,11.1508,11.1748,4494094.2924421,0
+ET.US,D,20170713,000000,11.1748,11.2438,11.0876,11.1316,14095463.493978,0
+ET.US,D,20170714,000000,11.1316,11.2562,11.123,11.2505,14712852.597567,0
+ET.US,D,20170717,000000,11.2505,11.3617,11.1384,11.1584,11401439.13804,0
+ET.US,D,20170718,000000,11.2131,11.2687,11.101,11.2246,3578043.4904348,0
+ET.US,D,20170719,000000,11.2246,11.3309,11.1508,11.2246,6994727.5601406,0
+ET.US,D,20170720,000000,11.3061,11.4115,11.2438,11.2505,8695845.3561946,0
+ET.US,D,20170721,000000,11.2246,11.2706,10.9256,11.0128,13803351.925119,0
+ET.US,D,20170724,000000,11.055,11.125,10.8873,10.9946,18282005.359334,0
+ET.US,D,20170725,000000,11.1384,11.2361,10.9994,11.1584,6148460.6300726,0
+ET.US,D,20170726,000000,11.2246,11.2428,11.0846,11.101,2425489.9142527,0
+ET.US,D,20170727,000000,11.1058,11.1939,10.9994,11.1805,4797069.8725863,0
+ET.US,D,20170728,000000,11.1202,11.2246,11.0128,11.1316,3613817.1946818,0
+ET.US,D,20170731,000000,11.1202,11.1316,10.939,11.0195,6651494.3014435,0
+ET.US,D,20170801,000000,11.2811,11.5399,11.0512,11.2169,15070679.382135,0
+ET.US,D,20170802,000000,11.1939,11.2361,11.0512,11.101,6484900.6207384,0
+ET.US,D,20170803,000000,11.0578,11.0876,10.7828,10.9726,4005663.5385564,0
+ET.US,D,20170804,000000,10.9831,11.0521,10.8001,10.9831,4494256.036919,0
+ET.US,D,20170807,000000,10.9572,11.0464,10.7933,10.9639,5929550.4374245,0
+ET.US,D,20170808,000000,10.8422,10.9476,10.4704,10.5844,8624625.6107054,0
+ET.US,D,20170809,000000,10.4906,11.2351,10.4906,11.1997,10083250.869374,0
+ET.US,D,20170810,000000,11.1862,11.1862,10.8643,10.9189,6279379.7402423,0
+ET.US,D,20170811,000000,10.8499,10.9888,10.7607,10.7665,5153286.516974,0
+ET.US,D,20170814,000000,10.87,10.9726,10.7665,10.8115,2964108.4140621,0
+ET.US,D,20170815,000000,10.7933,11.3443,10.7607,11.2227,9681815.6867992,0
+ET.US,D,20170816,000000,11.2677,11.2677,10.7809,10.8422,5294763.889193,0
+ET.US,D,20170817,000000,10.8355,10.8499,10.6027,10.6161,5665402.9233595,0
+ET.US,D,20170818,000000,10.5959,10.6669,10.5145,10.5634,4582853.4003077,0
+ET.US,D,20170821,000000,10.6027,10.6477,10.2538,10.2922,4947541.2812357,0
+ET.US,D,20170822,000000,10.3439,10.5078,10.3334,10.4704,3231340.5518292,0
+ET.US,D,20170823,000000,10.4186,10.8029,10.3947,10.6669,3212313.1402652,0
+ET.US,D,20170824,000000,10.6525,10.7369,10.5911,10.6477,2840570.0696044,0
+ET.US,D,20170825,000000,10.6717,10.8097,10.6218,10.7099,2531154.9722526,0
+ET.US,D,20170828,000000,10.7099,10.8422,10.5959,10.6861,1834873.1738903,0
+ET.US,D,20170829,000000,10.5844,10.7646,10.5413,10.7167,1743359.192353,0
+ET.US,D,20170830,000000,10.6861,10.8317,10.6352,10.7369,4190975.7510504,0
+ET.US,D,20170831,000000,10.8001,11.0521,10.7291,11.009,5039809.7224944,0
+ET.US,D,20170901,000000,11.0156,11.2735,10.9965,11.2553,4004578.2852919,0
+ET.US,D,20170905,000000,11.2936,11.3943,11.1862,11.2351,3222615.7416895,0
+ET.US,D,20170906,000000,11.2984,11.3569,11.1776,11.3061,4668580.060109,0
+ET.US,D,20170907,000000,11.2735,11.3569,11.1997,11.3061,3945836.86532,0
+ET.US,D,20170908,000000,11.2879,11.3943,11.1604,11.2677,3785479.2168352,0
+ET.US,D,20170911,000000,11.2936,11.3885,11.1862,11.216,4927050.8647898,0
+ET.US,D,20170912,000000,11.216,11.3319,11.2064,11.2495,4648474.6998695,0
+ET.US,D,20170913,000000,11.3061,11.3521,11.2112,11.2495,5474147.905729,0
+ET.US,D,20170914,000000,11.2639,11.2639,11.0636,11.0904,5662382.9974482,0
+ET.US,D,20170915,000000,11.0904,11.1556,10.8949,11.0846,7687885.0813161,0
+ET.US,D,20170918,000000,11.0798,11.2227,11.0798,11.1776,3826861.8021373,0
+ET.US,D,20170919,000000,11.2677,11.4517,11.1997,11.2553,13609376.469739,0
+ET.US,D,20170920,000000,11.2811,11.33,11.1604,11.216,22168061.465979,0
+ET.US,D,20170921,000000,11.1776,11.1776,10.8873,10.9726,4724199.2899196,0
+ET.US,D,20170922,000000,10.9438,11.0338,10.8873,10.9831,19251115.654366,0
+ET.US,D,20170925,000000,11.0464,11.2476,11.0138,11.1211,14127918.827666,0
+ET.US,D,20170926,000000,11.0904,11.1115,10.94,11.0426,4280615.5836807,0
+ET.US,D,20170927,000000,11.0578,11.1364,10.9141,11.0798,6631845.9997905,0
+ET.US,D,20170928,000000,11.0521,11.1412,10.9572,11.0338,5445212.3405617,0
+ET.US,D,20170929,000000,10.9774,11.0722,10.9227,11.0156,7802182.0768208,0
+ET.US,D,20171002,000000,10.9256,11.0156,10.8317,10.9007,25527321.028809,0
+ET.US,D,20171003,000000,10.8873,11.0636,10.8317,11.0521,25318976.4028,0
+ET.US,D,20171004,000000,11.0798,11.1211,10.9706,11.0798,4871020.490954,0
+ET.US,D,20171005,000000,11.0846,11.3635,11.0846,11.3061,7059062.2084762,0
+ET.US,D,20171006,000000,11.2112,11.3769,11.2045,11.3569,4495558.3408365,0
+ET.US,D,20171009,000000,11.3885,11.3885,11.2677,11.3443,6985773.1771949,0
+ET.US,D,20171010,000000,11.4009,11.4757,11.3703,11.4077,5679595.7403323,0
+ET.US,D,20171011,000000,11.4009,11.605,11.3769,11.56,9994692.1159575,0
+ET.US,D,20171012,000000,11.4977,11.5859,11.4393,11.536,4214267.9992419,0
+ET.US,D,20171013,000000,11.6165,11.6232,11.3769,11.4077,7724250.4572951,0
+ET.US,D,20171016,000000,11.4459,11.4517,11.2064,11.2495,11334534.31779,0
+ET.US,D,20171017,000000,11.3521,11.4077,11.2064,11.2438,5169938.893509,0
+ET.US,D,20171018,000000,11.2984,11.3061,10.9802,11.0578,5597439.9811767,0
+ET.US,D,20171019,000000,10.9572,11.1412,10.9141,11.0846,2856460.6818288,0
+ET.US,D,20171020,000000,11.1038,11.1038,10.9007,10.94,4113202.7454634,0
+ET.US,D,20171023,000000,10.9189,10.9965,10.6027,10.7167,9521701.1767863,0
+ET.US,D,20171024,000000,10.7445,10.7445,10.3612,10.6601,12857100.820486,0
+ET.US,D,20171025,000000,10.6161,10.6161,10.1407,10.2049,17294999.864077,0
+ET.US,D,20171026,000000,10.2366,10.641,10.0267,10.5959,12076663.892531,0
+ET.US,D,20171027,000000,10.6985,11.2639,10.6793,11.1997,12029268.586738,0
+ET.US,D,20171030,000000,11.1757,11.3961,11.1288,11.2112,9996889.7538182,0
+ET.US,D,20171031,000000,11.2639,11.2735,10.9256,11.2495,5542519.9049115,0
+ET.US,D,20171101,000000,11.3443,11.4459,11.3061,11.3569,13273709.722024,0
+ET.US,D,20171102,000000,11.3319,11.3769,10.9601,11.098,6476411.6444811,0
+ET.US,D,20171103,000000,11.1163,11.3635,11.0846,11.2735,4709234.2735084,0
+ET.US,D,20171106,000000,11.3109,11.6644,11.3022,11.6453,6071371.1253396,0
+ET.US,D,20171107,000000,11.6386,12.0593,11.607,12.0525,12720199.251695,0
+ET.US,D,20171108,000000,11.973,12.0257,11.4632,11.4632,9088618.3393952,0
+ET.US,D,20171109,000000,11.3933,11.5149,11.1805,11.2849,9014904.5984229,0
+ET.US,D,20171110,000000,11.2907,11.4363,11.098,11.2591,6391023.0828123,0
+ET.US,D,20171113,000000,11.1738,11.2083,10.6985,10.7741,17594580.897232,0
+ET.US,D,20171114,000000,10.7291,10.8019,10.5614,10.7291,7374546.3760077,0
+ET.US,D,20171115,000000,10.5816,10.7043,10.4714,10.5586,8162381.809392,0
+ET.US,D,20171116,000000,10.6151,10.8671,10.5768,10.7234,4819465.7433218,0
+ET.US,D,20171117,000000,10.7455,10.8269,10.5078,10.5097,7466524.7207208,0
+ET.US,D,20171120,000000,10.5288,10.5682,10.3046,10.4272,9544184.702593,0
+ET.US,D,20171121,000000,10.5586,10.6371,10.2826,10.3448,6264391.7665505,0
+ET.US,D,20171122,000000,10.4072,10.504,10.3554,10.4206,5294038.6478286,0
+ET.US,D,20171124,000000,10.5365,10.594,10.4062,10.4589,1333890.0050818,0
+ET.US,D,20171127,000000,10.3822,10.5193,10.3688,10.3756,6340209.2292357,0
+ET.US,D,20171128,000000,10.3621,10.4398,10.3132,10.3506,2344078.179691,0
+ET.US,D,20171129,000000,10.3046,10.3554,10.0765,10.1771,6810637.3010821,0
+ET.US,D,20171130,000000,10.2529,10.5135,10.2031,10.4398,12014442.357523,0
+ET.US,D,20171201,000000,10.479,10.7837,10.479,10.5816,7946945.4707034,0
+ET.US,D,20171204,000000,10.5423,10.9045,10.4542,10.7809,16131220.177683,0
+ET.US,D,20171205,000000,10.8202,10.8671,10.6381,10.6917,3281867.4393983,0
+ET.US,D,20171206,000000,10.6074,10.6084,10.3238,10.4858,4893774.2865641,0
+ET.US,D,20171207,000000,10.479,10.5097,10.3506,10.4858,4396330.7130186,0
+ET.US,D,20171208,000000,10.5614,10.5729,10.3142,10.3554,5801370.548235,0
+ET.US,D,20171211,000000,10.3688,10.4666,10.2787,10.3296,10941248.969827,0
+ET.US,D,20171212,000000,10.3362,10.6515,10.3132,10.525,5015771.3626836,0
+ET.US,D,20171213,000000,10.5193,10.7503,10.4924,10.6333,13399272.481225,0
+ET.US,D,20171214,000000,10.6333,10.8901,10.5854,10.7627,14141604.497439,0
+ET.US,D,20171215,000000,10.8077,10.9045,10.5892,10.8077,10524820.595997,0
+ET.US,D,20171218,000000,10.917,11.3607,10.8384,10.9553,21663605.486724,0
+ET.US,D,20171219,000000,10.9706,11.0138,10.8077,10.8671,12788202.890875,0
+ET.US,D,20171220,000000,10.9553,11.008,10.7867,10.8384,7293784.749892,0
+ET.US,D,20171221,000000,10.8384,10.961,10.7741,10.8327,5838609.3443894,0
+ET.US,D,20171222,000000,10.8019,11.0204,10.7953,10.8595,4079060.0516514,0
+ET.US,D,20171226,000000,10.8269,11.1096,10.8269,10.9822,6854536.8391478,0
+ET.US,D,20171227,000000,10.9879,11.0521,10.8949,10.9553,7182727.86149,0
+ET.US,D,20171228,000000,10.9419,11.1172,10.938,11.0798,3129753.5416736,0
+ET.US,D,20171229,000000,11.1172,11.1882,11.0492,11.122,5438733.1698695,0
+ET.US,D,20180102,000000,11.1038,11.5734,11.0426,11.4325,7399257.8015453,0
+ET.US,D,20180103,000000,11.4785,11.6702,11.3022,11.4843,10359358.083118,0
+ET.US,D,20180104,000000,11.5485,11.6002,11.2667,11.3195,5315152.0413889,0
+ET.US,D,20180105,000000,11.3339,11.4383,11.0626,11.1364,6469355.4112357,0
+ET.US,D,20180108,000000,11.1489,11.2706,11.0138,11.1432,6043043.9281081,0
+ET.US,D,20180109,000000,11.1432,11.2965,10.9994,11.1489,5699371.3505413,0
+ET.US,D,20180110,000000,11.122,11.2667,11.122,11.1566,5567762.478441,0
+ET.US,D,20180111,000000,11.1566,11.5092,11.1566,11.4929,5429995.8375767,0
+ET.US,D,20180112,000000,11.5226,11.6856,11.4593,11.6194,7182268.715878,0
+ET.US,D,20180116,000000,11.652,11.9423,11.6127,11.7804,16913441.512449,0
+ET.US,D,20180117,000000,11.8456,11.9481,11.7344,11.7344,12198717.318339,0
+ET.US,D,20180118,000000,11.768,11.768,11.5284,11.537,3961985.2251947,0
+ET.US,D,20180119,000000,11.5418,11.5811,11.4133,11.5418,2970008.4351757,0
+ET.US,D,20180122,000000,11.5418,12.0017,11.5092,11.9481,9460340.5398008,0
+ET.US,D,20180123,000000,11.9865,12.4627,11.7526,12.3592,8579808.8249285,0
+ET.US,D,20180124,000000,12.3746,12.3976,12.1551,12.1858,8025831.9043994,0
+ET.US,D,20180125,000000,12.2644,12.3094,12.0621,12.18,8319935.5391055,0
+ET.US,D,20180126,000000,12.271,12.2768,12.18,12.2116,7185095.5919298,0
+ET.US,D,20180129,000000,12.1551,12.2193,11.8906,11.9289,7078431.8922238,0
+ET.US,D,20180130,000000,11.8254,11.9539,11.376,11.7238,19349274.725123,0
+ET.US,D,20180131,000000,11.7919,11.8906,11.7056,11.7919,8958572.6494009,0
+ET.US,D,20180201,000000,11.7554,12.0439,11.5935,11.7182,19350407.979974,0
+ET.US,D,20180202,000000,11.5878,11.6702,11.1527,11.2667,10571070.124785,0
+ET.US,D,20180205,000000,11.1172,11.3501,10.5288,10.9553,25579641.714803,0
+ET.US,D,20180206,000000,10.7234,11.3501,10.6717,11.2667,26073983.968442,0
+ET.US,D,20180207,000000,11.216,11.4987,11.1134,11.3665,6429663.3165958,0
+ET.US,D,20180208,000000,11.3923,11.5715,10.8805,10.8873,9037106.3757859,0
+ET.US,D,20180209,000000,11.0128,11.0904,10.5739,10.9007,9329855.5309369,0
+ET.US,D,20180212,000000,11.0568,11.3223,10.9678,11.1757,4081847.2742186,0
+ET.US,D,20180213,000000,11.0904,11.4593,11.033,11.3751,3965713.6962662,0
+ET.US,D,20180214,000000,11.2553,11.6156,11.2092,11.3923,5386031.6017202,0
+ET.US,D,20180215,000000,11.4785,11.5437,11.1632,11.2553,6244548.3280124,0
+ET.US,D,20180216,000000,11.0568,11.2217,10.9822,10.9927,9039192.357782,0
+ET.US,D,20180220,000000,10.8288,11.1508,10.8288,10.8288,8806990.9431808,0
+ET.US,D,20180221,000000,10.8288,10.9007,10.5643,10.6649,7418055.6403033,0
+ET.US,D,20180222,000000,11.1508,11.1824,10.8317,10.9342,8737261.3339049,0
+ET.US,D,20180223,000000,11.0798,11.1048,10.9246,10.9524,10363329.692661,0
+ET.US,D,20180226,000000,10.9927,10.9984,10.6851,10.7167,7358279.0556791,0
+ET.US,D,20180227,000000,10.6851,10.7099,10.456,10.4618,7534362.4413729,0
+ET.US,D,20180228,000000,10.5595,10.6055,10.1532,10.1676,22786377.208895,0
+ET.US,D,20180301,000000,10.1676,10.363,10.0679,10.2442,10420043.567351,0
+ET.US,D,20180302,000000,10.2001,10.3036,9.95577,10.2567,5296494.0333398,0
+ET.US,D,20180305,000000,10.2174,10.3756,10.1369,10.3238,6926994.1907639,0
+ET.US,D,20180306,000000,10.4359,10.4618,10.1407,10.2069,7424824.9075413,0
+ET.US,D,20180307,000000,10.1025,10.2126,9.98258,10.0737,11718639.884052,0
+ET.US,D,20180308,000000,10.1532,10.2001,9.91653,10.1273,6771169.5616844,0
+ET.US,D,20180309,000000,10.2375,10.2711,10.1331,10.1915,3879197.0973099,0
+ET.US,D,20180312,000000,10.1532,10.2337,10.1063,10.1801,15456828.14637,0
+ET.US,D,20180313,000000,10.1849,10.2001,10.0152,10.0631,24960878.304916,0
+ET.US,D,20180314,000000,10.1025,10.112,9.83697,9.94334,13495990.460868,0
+ET.US,D,20180315,000000,9.94912,9.99031,8.39472,9.53606,43882108.272225,0
+ET.US,D,20180316,000000,9.73921,9.9683,9.68172,9.74785,13732944.032553,0
+ET.US,D,20180319,000000,9.64148,9.7603,9.43736,9.49006,4978200.7294733,0
+ET.US,D,20180320,000000,9.54947,9.60027,9.31086,9.54277,5845799.1472673,0
+ET.US,D,20180321,000000,9.56385,9.77947,9.50444,9.61655,5358353.4694219,0
+ET.US,D,20180322,000000,9.53127,9.65968,9.40573,9.45556,3651610.0961087,0
+ET.US,D,20180323,000000,9.45173,9.56768,9.27923,9.33961,9799956.9832911,0
+ET.US,D,20180326,000000,9.41339,9.5236,9.19682,9.45556,10784673.011564,0
+ET.US,D,20180327,000000,9.44598,9.56768,9.23515,9.31374,7668030.1641378,0
+ET.US,D,20180328,000000,9.22845,9.51402,9.20353,9.34727,3929310.7538282,0
+ET.US,D,20180329,000000,9.35303,9.47761,9.22173,9.31852,4863336.0630304,0
+ET.US,D,20180402,000000,9.31374,9.3856,9.05231,9.29457,33998667.138043,0
+ET.US,D,20180403,000000,9.28691,9.41339,9.00526,9.3856,5443546.8942056,0
+ET.US,D,20180404,000000,9.25528,9.4249,9.18053,9.35973,2392534.7379552,0
+ET.US,D,20180405,000000,9.39806,9.49677,9.30702,9.4249,4931664.2346771,0
+ET.US,D,20180406,000000,9.35303,9.47857,9.18053,9.30702,2502188.1017026,0
+ET.US,D,20180409,000000,9.26198,9.41339,9.14987,9.35973,3679590.8471058,0
+ET.US,D,20180410,000000,9.44598,9.83218,9.41723,9.75359,6280653.8693154,0
+ET.US,D,20180411,000000,9.71334,9.90312,9.65202,9.7718,9335948.60191,0
+ET.US,D,20180412,000000,9.78619,9.83502,9.6271,9.72197,3689848.5774818,0
+ET.US,D,20180413,000000,9.73155,9.82259,9.65393,9.67405,2478066.2608714,0
+ET.US,D,20180416,000000,9.70856,10.0679,9.60793,10.0085,3869077.1106175,0
+ET.US,D,20180417,000000,10.0871,10.3966,10.0085,10.297,6796858.7586727,0
+ET.US,D,20180418,000000,10.4034,10.595,10.2126,10.363,7095478.71658,0
+ET.US,D,20180419,000000,10.4034,10.5643,10.3448,10.5643,8184022.1768932,0
+ET.US,D,20180420,000000,10.5595,10.5796,10.3448,10.4082,3168888.4005026,0
+ET.US,D,20180423,000000,10.4742,10.5327,10.3362,10.4676,4165161.3325315,0
+ET.US,D,20180424,000000,10.4742,10.4934,10.1025,10.1743,5348298.1805203,0
+ET.US,D,20180425,000000,10.0957,10.2509,10.0287,10.2509,2386032.6099825,0
+ET.US,D,20180426,000000,10.2845,10.4034,9.95577,10.3966,5481209.3565382,0
+ET.US,D,20180427,000000,10.3171,10.4292,10.0737,10.2922,4805908.4256163,0
+ET.US,D,20180430,000000,10.2922,10.4359,10.2251,10.363,3656561.5641285,0
+ET.US,D,20180501,000000,10.3296,10.4292,10.2912,10.4034,2763484.7389226,0
+ET.US,D,20180502,000000,10.4034,10.595,10.3756,10.4934,6798019.1448557,0
+ET.US,D,20180503,000000,10.4484,10.6851,10.4416,10.6851,7253066.8822145,0
+ET.US,D,20180504,000000,10.7129,10.9179,10.6209,10.8882,6255642.9556175,0
+ET.US,D,20180507,000000,10.9409,11.168,10.9275,11.0426,6125345.7790494,0
+ET.US,D,20180508,000000,11.009,11.2907,10.8691,11.1566,5736184.3934919,0
+ET.US,D,20180509,000000,11.2562,11.3569,11.1364,11.2342,7949502.0769517,0
+ET.US,D,20180510,000000,11.2495,11.2648,10.6276,10.961,9886154.2673445,0
+ET.US,D,20180511,000000,10.9888,11.1058,10.8882,11.009,4363181.4433488,0
+ET.US,D,20180514,000000,11.0291,11.1211,10.9706,11.1086,5541572.3953305,0
+ET.US,D,20180515,000000,11.1028,11.1028,10.9409,11.0426,3957757.9550265,0
+ET.US,D,20180516,000000,11.0426,11.1623,10.985,11.1566,3979333.6247369,0
+ET.US,D,20180517,000000,11.3185,11.4345,11.1594,11.3099,7117011.6022675,0
+ET.US,D,20180518,000000,11.3291,11.3951,11.2438,11.3099,3361984.1746318,0
+ET.US,D,20180521,000000,11.3951,11.5437,11.2045,11.4239,5206624.6279035,0
+ET.US,D,20180522,000000,11.4776,11.6769,11.4029,11.4833,7683628.5927909,0
+ET.US,D,20180523,000000,11.3348,11.5619,11.3348,11.4833,9794117.4859173,0
+ET.US,D,20180524,000000,11.3625,11.3751,10.9965,11.216,11035143.203958,0
+ET.US,D,20180525,000000,11.0616,11.3348,10.9256,11.1968,6730939.0144631,0
+ET.US,D,20180529,000000,11.1211,11.2495,11.0684,11.2294,7041517.6285361,0
+ET.US,D,20180530,000000,11.3099,11.6453,11.2294,11.6232,7626346.0036497,0
+ET.US,D,20180531,000000,11.5763,11.6904,11.5504,11.5504,5041338.4686796,0
+ET.US,D,20180601,000000,11.6175,11.768,11.5619,11.6904,3809543.664465,0
+ET.US,D,20180604,000000,11.7641,11.8446,11.743,11.8168,4677196.3449222,0
+ET.US,D,20180605,000000,11.791,11.8561,11.7248,11.7708,2797187.0703521,0
+ET.US,D,20180606,000000,11.8044,11.8379,11.6644,11.6769,5301175.2315561,0
+ET.US,D,20180607,000000,11.699,11.9251,11.6904,11.8168,4518705.5407551,0
+ET.US,D,20180608,000000,11.7641,11.8724,11.7316,11.7776,3961107.6309682,0
+ET.US,D,20180611,000000,11.7976,12.0047,11.7316,11.9577,4913769.0344516,0
+ET.US,D,20180612,000000,11.9653,11.9845,11.8647,11.8724,4025256.5340335,0
+ET.US,D,20180613,000000,11.8782,11.8801,11.6453,11.6644,3043267.2045871,0
+ET.US,D,20180614,000000,11.743,11.7554,11.6002,11.6769,2180871.7413866,0
+ET.US,D,20180615,000000,11.6232,11.6692,11.4363,11.4977,4216020.0571566,0
+ET.US,D,20180618,000000,11.4172,11.6644,11.3951,11.4489,5019098.0813447,0
+ET.US,D,20180619,000000,11.3625,11.4613,11.2495,11.4584,4481572.139389,0
+ET.US,D,20180620,000000,11.5571,11.629,11.4603,11.5619,4149410.5510163,0
+ET.US,D,20180621,000000,11.5159,11.5619,11.3348,11.3885,2132024.9093521,0
+ET.US,D,20180622,000000,11.6232,11.791,11.5907,11.6453,5701656.6434736,0
+ET.US,D,20180625,000000,11.65,11.6836,11.4172,11.4833,5782111.4768394,0
+ET.US,D,20180626,000000,11.4919,11.629,11.3569,11.5619,3342346.3081064,0
+ET.US,D,20180627,000000,11.6357,11.6836,11.4029,11.4919,3541233.5780226,0
+ET.US,D,20180628,000000,11.4833,11.5964,11.3837,11.5696,2829809.3660809,0
+ET.US,D,20180629,000000,11.6232,11.6644,11.4172,11.5293,4843853.6799054,0
+ET.US,D,20180702,000000,11.4776,11.6041,11.2648,11.5159,3676777.5367199,0
+ET.US,D,20180703,000000,11.5964,11.7584,11.5657,11.6175,3222565.6530773,0
+ET.US,D,20180705,000000,11.6692,11.8561,11.6644,11.7641,2915363.8462776,0
+ET.US,D,20180706,000000,11.7248,11.9155,11.6587,11.8494,1669186.3057687,0
+ET.US,D,20180709,000000,11.8964,11.9098,11.7066,11.7776,2575471.9154202,0
+ET.US,D,20180710,000000,11.8245,11.8494,11.7248,11.791,3002242.5441597,0
+ET.US,D,20180711,000000,11.7038,11.7507,11.629,11.7104,2442791.355721,0
+ET.US,D,20180712,000000,11.7776,11.791,11.4776,11.629,3590076.236006,0
+ET.US,D,20180713,000000,11.6175,11.6357,11.5025,11.5236,2539356.9825024,0
+ET.US,D,20180716,000000,11.4689,11.5504,11.3511,11.3951,3589380.2129988,0
+ET.US,D,20180717,000000,11.3425,11.4297,11.216,11.4172,6378490.4946318,0
+ET.US,D,20180718,000000,11.4095,11.7354,11.3799,11.4689,5223177.8707268,0
+ET.US,D,20180719,000000,11.7038,11.905,11.5715,11.8331,7054741.0221602,0
+ET.US,D,20180720,000000,11.8724,11.9443,11.743,11.812,2527038.3144364,0
+ET.US,D,20180723,000000,11.8849,11.9653,11.8724,11.9385,5429490.7774035,0
+ET.US,D,20180724,000000,11.9653,12.1024,11.8044,11.8379,5241617.7846103,0
+ET.US,D,20180725,000000,11.8379,12.0525,11.812,12.0181,4471883.1234642,0
+ET.US,D,20180726,000000,12.0047,12.2778,11.95,12.1925,5796631.9568172,0
+ET.US,D,20180727,000000,12.1925,12.2519,11.9577,12.0439,4485067.9071163,0
+ET.US,D,20180730,000000,12.0631,12.226,12.0631,12.1436,5686358.7464938,0
+ET.US,D,20180731,000000,12.1331,12.2155,12.0631,12.1723,2876178.8988364,0
+ET.US,D,20180801,000000,12.0919,12.3822,12.0794,12.318,4021121.0929877,0
+ET.US,D,20180802,000000,12.0707,12.6917,12.0525,12.6669,51963926.722926,0
+ET.US,D,20180803,000000,12.7281,12.9074,12.6179,12.8499,20283742.483734,0
+ET.US,D,20180806,000000,12.8844,13.0329,12.8096,12.8844,11541902.215861,0
+ET.US,D,20180807,000000,12.9102,12.9572,12.5231,12.5643,12250760.42994,0
+ET.US,D,20180808,000000,12.5509,12.6669,12.408,12.5308,13440003.914568,0
+ET.US,D,20180809,000000,12.4905,12.6927,12.3468,12.4158,14192351.5662,0
+ET.US,D,20180810,000000,12.4684,12.5787,12.2586,12.2998,12499407.605551,0
+ET.US,D,20180813,000000,12.3122,12.3276,11.7832,11.8245,12564148.180348,0
+ET.US,D,20180814,000000,11.9395,12.0257,11.8571,11.9471,8258342.1987759,0
+ET.US,D,20180815,000000,11.8734,11.9874,11.5801,11.8044,8911623.9670667,0
+ET.US,D,20180816,000000,11.8858,11.8858,11.5466,11.8168,10829321.791789,0
+ET.US,D,20180817,000000,11.8782,12.2049,11.8609,12.1714,10401753.919304,0
+ET.US,D,20180820,000000,12.1915,12.4234,12.1225,12.3468,8697066.2661173,0
+ET.US,D,20180821,000000,12.3746,12.4838,12.2787,12.2998,7867940.0765534,0
+ET.US,D,20180822,000000,12.3334,12.4838,12.3074,12.4004,6068635.0348975,0
+ET.US,D,20180823,000000,12.4004,12.4368,12.2787,12.3276,4026617.2746652,0
+ET.US,D,20180824,000000,12.388,12.4416,12.2835,12.4158,4250591.6347106,0
+ET.US,D,20180827,000000,12.408,12.4158,12.2586,12.32,8162517.4660501,0
+ET.US,D,20180828,000000,12.32,12.32,12.0239,12.0477,6020083.5169725,0
+ET.US,D,20180829,000000,12.0477,12.1609,11.9375,12.0603,6654105.1703551,0
+ET.US,D,20180830,000000,12.0603,12.0881,11.9184,11.9395,4572975.5085743,0
+ET.US,D,20180831,000000,11.927,11.927,11.7344,11.8858,7566637.2473544,0
+ET.US,D,20180904,000000,11.9519,12.111,11.8858,12.0603,7138563.2711846,0
+ET.US,D,20180905,000000,12.0563,12.1379,11.7967,12.0881,5838356.8143028,0
+ET.US,D,20180906,000000,12.0477,12.1302,11.767,11.8925,8251964.2488208,0
+ET.US,D,20180907,000000,11.7967,11.8571,11.6874,11.79,10500360.657033,0
+ET.US,D,20180910,000000,11.8456,12.0047,11.7776,11.9961,5897618.9471391,0
+ET.US,D,20180911,000000,12.0027,12.0995,11.9519,11.973,6952205.4589107,0
+ET.US,D,20180912,000000,12.0563,12.1167,11.9787,12.0421,10372923.748925,0
+ET.US,D,20180913,000000,11.927,12.0603,11.8504,11.927,7473447.3843335,0
+ET.US,D,20180914,000000,11.9184,11.927,11.7238,11.8657,10567026.512862,0
+ET.US,D,20180917,000000,11.8734,11.9395,11.7172,11.7632,5241908.9246687,0
+ET.US,D,20180918,000000,11.8044,11.8925,11.7238,11.8168,8341411.0315916,0
+ET.US,D,20180919,000000,11.8571,11.9567,11.79,11.9184,3826111.516467,0
+ET.US,D,20180920,000000,11.8925,11.9787,11.8331,11.8734,5538003.5817104,0
+ET.US,D,20180921,000000,11.9184,12.1714,11.9107,11.9961,12915025.169971,0
+ET.US,D,20180924,000000,12.0563,12.1033,11.8944,11.9519,3806796.0953825,0
+ET.US,D,20180925,000000,11.9605,12.0353,11.8657,11.8734,4140304.8587212,0
+ET.US,D,20180926,000000,11.8379,11.9021,11.5801,11.6482,5942776.9615867,0
+ET.US,D,20180927,000000,11.6674,11.7142,11.6136,11.6548,9825163.0338741,0
+ET.US,D,20180928,000000,11.6414,11.8858,11.5868,11.8379,9230081.1024356,0
+ET.US,D,20181001,000000,11.8782,12.341,11.8571,12.2864,21240548.719877,0
+ET.US,D,20181002,000000,12.3074,12.3094,12.111,12.1427,10014408.24594,0
+ET.US,D,20181003,000000,12.1762,12.2519,12.0219,12.0689,17996043.211138,0
+ET.US,D,20181004,000000,12.0563,12.0563,11.8082,11.8983,10117555.307663,0
+ET.US,D,20181005,000000,11.927,11.9787,11.8331,11.8858,6933530.7546575,0
+ET.US,D,20181008,000000,11.8571,11.9069,11.6318,11.7564,6282961.0760154,0
+ET.US,D,20181009,000000,11.8657,11.9107,11.7372,11.8331,5159909.6924263,0
+ET.US,D,20181010,000000,11.8504,11.8504,11.5542,11.5935,16860209.83982,0
+ET.US,D,20181011,000000,11.5466,11.5648,11.2188,11.3617,12830848.12661,0
+ET.US,D,20181012,000000,11.5322,11.6596,11.3521,11.5542,10043804.000232,0
+ET.US,D,20181015,000000,11.5715,11.6808,11.5006,11.5801,9166776.4011887,0
+ET.US,D,20181016,000000,11.6318,11.7296,11.5322,11.5542,11359535.839874,0
+ET.US,D,20181017,000000,11.5542,11.6548,11.4441,11.6002,11636453.863027,0
+ET.US,D,20181018,000000,11.5035,11.8379,11.3951,11.4239,43540458.022377,0
+ET.US,D,20181019,000000,11.5188,11.8504,11.4239,11.5868,22510399.390732,0
+ET.US,D,20181022,000000,11.5399,11.5399,11.1527,11.1862,28196327.166459,0
+ET.US,D,20181023,000000,10.8863,10.9706,10.5892,10.9208,23148585.703518,0
+ET.US,D,20181024,000000,10.9074,10.9074,10.3018,10.4177,21834604.878278,0
+ET.US,D,20181025,000000,10.5327,10.7713,10.3257,10.6553,21748689.342668,0
+ET.US,D,20181026,000000,10.5557,10.6429,10.295,10.5001,13670089.085304,0
+ET.US,D,20181029,000000,10.5605,10.6362,10.0171,10.0765,20735119.143222,0
+ET.US,D,20181030,000000,10.1197,10.2088,9.93757,10.1867,18335217.20522,0
+ET.US,D,20181031,000000,10.4934,10.6659,10.4484,10.5557,15089381.217719,0
+ET.US,D,20181101,000000,10.5816,10.8537,10.5001,10.7511,10970950.473357,0
+ET.US,D,20181102,000000,10.8115,10.8327,10.4254,10.6362,12564194.094909,0
+ET.US,D,20181105,000000,10.7463,10.8537,10.6084,10.847,15400221.753494,0
+ET.US,D,20181106,000000,10.8058,10.8671,10.5816,10.7991,10377230.326063,0
+ET.US,D,20181107,000000,10.9994,11.077,10.7081,11.053,13771636.441974,0
+ET.US,D,20181108,000000,11.2208,11.7948,10.9994,11.1172,21351901.965901,0
+ET.US,D,20181109,000000,11.007,11.0608,10.7157,10.8384,15875364.415965,0
+ET.US,D,20181112,000000,10.8384,11.0426,10.6467,10.6601,10240923.559542,0
+ET.US,D,20181113,000000,10.6467,10.8575,10.2931,10.3334,19716776.95995,0
+ET.US,D,20181114,000000,10.5586,10.5586,10.0161,10.0851,19949424.99801,0
+ET.US,D,20181115,000000,10.1695,10.3496,10.1273,10.2107,13300194.075731,0
+ET.US,D,20181116,000000,10.2672,10.4532,10.1619,10.2442,13900805.581254,0
+ET.US,D,20181119,000000,10.3832,10.432,10.2442,10.2442,17308999.631191,0
+ET.US,D,20181120,000000,10.181,10.2107,9.73921,9.89833,27530079.752194,0
+ET.US,D,20181121,000000,10.0305,10.3065,9.97495,10.1619,16459841.12728,0
+ET.US,D,20181123,000000,9.95391,10.0085,9.69706,9.85136,7169352.1150038,0
+ET.US,D,20181126,000000,10.0161,10.1619,9.90498,9.98072,10982144.234674,0
+ET.US,D,20181127,000000,9.91751,10.1551,9.91751,10.0305,13041941.365216,0
+ET.US,D,20181128,000000,10.0373,10.1619,9.87817,10.1207,10441759.067771,0
+ET.US,D,20181129,000000,10.1053,10.3496,10.0717,10.1963,18591364.106998,0
+ET.US,D,20181130,000000,10.1207,10.1963,10.0027,10.0851,15484249.574531,0
+ET.US,D,20181203,000000,10.2318,10.5911,10.2232,10.4944,13893013.671517,0
+ET.US,D,20181204,000000,10.5222,10.5222,9.87142,9.87142,21906782.568476,0
+ET.US,D,20181206,000000,9.76701,9.91751,9.49006,9.84275,22922915.635247,0
+ET.US,D,20181207,000000,9.99697,10.2318,9.78138,9.86379,18197963.972631,0
+ET.US,D,20181210,000000,9.7948,9.84275,9.33194,9.58781,18019024.492529,0
+ET.US,D,20181211,000000,9.68364,9.87142,9.4661,9.74785,15103063.756955,0
+ET.US,D,20181212,000000,9.8082,10.1273,9.71526,9.90498,11730765.502259,0
+ET.US,D,20181213,000000,9.82357,10.1695,9.8082,10.0851,14594437.900733,0
+ET.US,D,20181214,000000,10.0161,10.1341,9.69706,9.73921,20862759.536318,0
+ET.US,D,20181217,000000,9.84275,9.84275,9.1719,9.2754,24670521.92451,0
+ET.US,D,20181218,000000,9.42777,9.42777,8.82539,8.95811,39802910.476891,0
+ET.US,D,20181219,000000,8.99768,9.33194,8.93003,8.9789,27450529.644386,0
+ET.US,D,20181220,000000,8.93654,9.06841,8.63037,8.88748,34276895.813216,0
+ET.US,D,20181221,000000,8.93003,9.08153,8.46622,8.47234,42445166.165081,0
+ET.US,D,20181224,000000,8.301,8.46622,8.08442,8.16914,20040702.102152,0
+ET.US,D,20181226,000000,8.31997,8.96472,8.23727,8.95811,25959406.268006,0
+ET.US,D,20181227,000000,8.77613,8.96472,8.55505,8.88748,33921959.558978,0
+ET.US,D,20181228,000000,8.99768,9.1307,8.7835,8.84024,18245353.017348,0
+ET.US,D,20181231,000000,8.88097,9.15657,8.82539,9.14603,19764673.151865,0
+ET.US,D,20190102,000000,8.99768,9.31182,8.9789,9.1719,15111908.571062,0
+ET.US,D,20190103,000000,9.14603,9.39998,9.03449,9.23515,20416706.878901,0
+ET.US,D,20190104,000000,9.51018,9.91653,9.47761,9.81681,32328984.120203,0
+ET.US,D,20190107,000000,9.96057,10.1695,9.90978,10.0085,34694429.267054,0
+ET.US,D,20190108,000000,10.1619,10.3142,9.94912,10.2318,35337899.928427,0
+ET.US,D,20190109,000000,10.3554,10.5787,10.3218,10.4598,32536064.008754,0
+ET.US,D,20190110,000000,10.3832,10.5078,10.2797,10.4532,23871246.4608,0
+ET.US,D,20190111,000000,10.3832,10.4598,10.2797,10.41,23319255.345042,0
+ET.US,D,20190114,000000,10.2711,10.3218,10.1015,10.181,32124218.742941,0
+ET.US,D,20190115,000000,10.181,10.342,10.181,10.2931,15296950.513753,0
+ET.US,D,20190116,000000,10.2998,10.342,10.0717,10.1417,13429850.535468,0
+ET.US,D,20190117,000000,10.0373,10.2232,9.9405,10.112,20875646.918834,0
+ET.US,D,20190118,000000,10.112,10.2797,10.0439,10.0851,23570145.029562,0
+ET.US,D,20190122,000000,10.0373,10.0439,9.65681,9.76126,17422905.309412,0
+ET.US,D,20190123,000000,9.8082,9.95391,9.66255,9.7191,18479379.535757,0
+ET.US,D,20190124,000000,9.71143,9.98552,9.62231,9.77372,11511113.372043,0
+ET.US,D,20190125,000000,9.89833,9.96057,9.75359,9.927,20463805.827072,0
+ET.US,D,20190128,000000,9.86379,9.87817,9.70568,9.83022,11458696.682875,0
+ET.US,D,20190129,000000,9.89833,10.0765,9.85517,9.8858,19571138.058867,0
+ET.US,D,20190130,000000,10.0085,10.2049,9.7948,10.1551,19010984.586343,0
+ET.US,D,20190131,000000,10.1771,10.342,10.1053,10.181,12984219.457205,0
+ET.US,D,20190201,000000,10.2232,10.41,10.2107,10.41,15348203.686199,0
+ET.US,D,20190204,000000,10.3554,10.4598,10.2049,10.4378,14768213.036214,0
+ET.US,D,20190205,000000,10.4254,10.5135,10.3756,10.4532,16399254.776758,0
+ET.US,D,20190206,000000,10.4168,10.5222,10.342,10.3688,9532531.7956644,0
+ET.US,D,20190207,000000,10.4177,10.4177,9.96536,10.1791,21210583.207621,0
+ET.US,D,20190208,000000,10.1149,10.1647,9.88874,10.1437,9339916.0374023,0
+ET.US,D,20190211,000000,10.0871,10.1025,9.96536,10.066,9808329.0861198,0
+ET.US,D,20190212,000000,10.2078,10.3583,10.1647,10.2701,12780898.301595,0
+ET.US,D,20190213,000000,10.2414,10.4896,10.2366,10.4685,11560275.344929,0
+ET.US,D,20190214,000000,10.4896,10.6314,10.4014,10.6027,11366195.538272,0
+ET.US,D,20190215,000000,10.6314,10.7023,10.5452,10.6314,10148366.06525,0
+ET.US,D,20190219,000000,10.6947,11.1038,10.6803,11.0338,26074574.596662,0
+ET.US,D,20190220,000000,11.0684,11.193,10.8748,10.9476,27132479.478991,0
+ET.US,D,20190221,000000,11.1604,11.2888,10.7799,10.9774,22045488.370819,0
+ET.US,D,20190222,000000,11.0272,11.053,10.8499,10.8575,15494672.179923,0
+ET.US,D,20190225,000000,10.9141,10.963,10.8317,10.8575,12877451.406223,0
+ET.US,D,20190226,000000,10.8777,10.8777,10.4177,10.5308,21061266.967591,0
+ET.US,D,20190227,000000,10.5892,10.6314,10.3554,10.4972,20441431.870105,0
+ET.US,D,20190228,000000,10.5662,10.5816,10.4177,10.4454,15599299.986245,0
+ET.US,D,20190301,000000,10.4628,10.7147,10.4628,10.5816,14997569.835047,0
+ET.US,D,20190304,000000,10.6726,10.7081,10.5193,10.5892,15663865.250899,0
+ET.US,D,20190305,000000,10.594,10.6237,10.4752,10.5595,14419387.592667,0
+ET.US,D,20190306,000000,10.594,10.594,10.411,10.4896,14050938.891771,0
+ET.US,D,20190307,000000,10.4828,10.6505,10.4177,10.6103,12743123.139885,0
+ET.US,D,20190308,000000,10.4685,10.5097,10.3487,10.4685,11855365.099188,0
+ET.US,D,20190311,000000,10.525,10.7685,10.503,10.7147,22190703.605724,0
+ET.US,D,20190312,000000,10.7291,10.7751,10.6774,10.7511,12597112.748261,0
+ET.US,D,20190313,000000,10.7799,10.8345,10.6726,10.7081,6911026.3585957,0
+ET.US,D,20190314,000000,10.6803,10.8145,10.6467,10.6505,6693916.225449,0
+ET.US,D,20190315,000000,10.6669,10.7147,10.6027,10.6391,7204375.5335805,0
+ET.US,D,20190318,000000,10.7147,10.8422,10.6726,10.8087,11835782.538838,0
+ET.US,D,20190319,000000,10.8777,10.963,10.8575,10.8921,9970316.7015269,0
+ET.US,D,20190320,000000,10.8921,11.0052,10.7455,10.9352,10181239.847553,0
+ET.US,D,20190321,000000,10.9064,11.0128,10.8777,10.9553,9201048.490582,0
+ET.US,D,20190322,000000,10.8777,10.9198,10.6141,10.8652,11173115.416834,0
+ET.US,D,20190325,000000,10.8211,10.8748,10.6314,10.8087,8530946.3402027,0
+ET.US,D,20190326,000000,10.8777,10.9974,10.6947,10.7933,8651653.6345577,0
+ET.US,D,20190327,000000,10.7455,10.7828,10.6103,10.7291,8224587.6917086,0
+ET.US,D,20190328,000000,10.6669,10.7646,10.6314,10.7511,8722328.6663892,0
+ET.US,D,20190329,000000,10.8211,10.8988,10.6985,10.8575,6583434.3125746,0
+ET.US,D,20190401,000000,10.9352,11.0972,10.9275,11.0195,13494625.546186,0
+ET.US,D,20190402,000000,11.0426,11.0846,10.8844,10.9476,8357984.1011573,0
+ET.US,D,20190403,000000,11.0128,11.0684,10.9198,10.9553,9745021.2543346,0
+ET.US,D,20190404,000000,10.9476,10.9974,10.9198,10.9726,11682122.155211,0
+ET.US,D,20190405,000000,10.9726,11.1432,10.9668,11.1182,15323129.118223,0
+ET.US,D,20190408,000000,11.1106,11.2064,11.0894,11.1106,16797776.471723,0
+ET.US,D,20190409,000000,11.0894,11.1038,10.9064,10.9275,10259739.138017,0
+ET.US,D,20190410,000000,10.9409,11.0195,10.8614,10.8988,9795503.2708552,0
+ET.US,D,20190411,000000,10.8988,10.9592,10.7857,10.9409,9257290.6975071,0
+ET.US,D,20190412,000000,11.0128,11.077,10.9275,10.984,8880174.5796739,0
+ET.US,D,20190415,000000,10.9476,10.984,10.8422,10.8844,7135841.789921,0
+ET.US,D,20190416,000000,10.9974,11.0195,10.8211,10.8422,10595824.334346,0
+ET.US,D,20190417,000000,10.87,10.9974,10.8145,10.8345,10856139.026065,0
+ET.US,D,20190418,000000,10.8652,10.8844,10.7723,10.7933,7858965.8668653,0
+ET.US,D,20190422,000000,10.8575,11.0894,10.8422,11.0052,27664801.422842,0
+ET.US,D,20190423,000000,11.0894,11.1326,10.9898,10.9898,14085024.192382,0
+ET.US,D,20190424,000000,11.0195,11.0338,10.8345,10.8844,8360061.7350514,0
+ET.US,D,20190425,000000,10.8844,10.9352,10.7291,10.7799,12957901.022025,0
+ET.US,D,20190426,000000,10.7857,10.8145,10.6314,10.7369,7140904.9138055,0
+ET.US,D,20190429,000000,10.7369,10.8087,10.6774,10.7723,6985588.4754374,0
+ET.US,D,20190430,000000,10.8288,10.87,10.6726,10.6803,7628530.0758447,0
+ET.US,D,20190501,000000,10.7369,10.8087,10.7081,10.7081,8551938.6862834,0
+ET.US,D,20190502,000000,10.6947,10.7369,10.5097,10.5308,14474541.415789,0
+ET.US,D,20190503,000000,10.594,10.8949,10.594,10.8499,26166443.372535,0
+ET.US,D,20190506,000000,10.6985,10.9582,10.641,10.9083,11301725.233279,0
+ET.US,D,20190507,000000,10.8077,10.9083,10.6889,10.8853,12984006.580603,0
+ET.US,D,20190508,000000,10.8787,11.0224,10.7713,10.8652,15266772.124895,0
+ET.US,D,20190509,000000,10.9083,10.9333,10.6544,10.7195,21258729.842598,0
+ET.US,D,20190510,000000,10.7349,10.9994,10.6889,10.8853,18447773.621451,0
+ET.US,D,20190513,000000,10.8077,10.8279,10.5844,10.6487,15522220.916639,0
+ET.US,D,20190514,000000,10.7837,10.8279,10.6985,10.7195,10522324.513489,0
+ET.US,D,20190515,000000,10.7071,10.8001,10.6343,10.7637,8126918.028433,0
+ET.US,D,20190516,000000,10.8422,10.871,10.6726,10.6908,13847909.919733,0
+ET.US,D,20190517,000000,10.6621,10.7263,10.618,10.6621,12010274.567582,0
+ET.US,D,20190520,000000,10.8077,10.8211,10.5605,10.6122,9798196.5772743,0
+ET.US,D,20190521,000000,10.7195,10.8652,10.6257,10.7551,15038419.185332,0
+ET.US,D,20190522,000000,10.7195,10.7551,10.4828,10.7503,15863889.949718,0
+ET.US,D,20190523,000000,10.6122,10.6343,10.2893,10.4254,23001277.182027,0
+ET.US,D,20190524,000000,10.5318,10.6189,10.4388,10.5202,10633311.486536,0
+ET.US,D,20190528,000000,10.5557,10.5729,10.2375,10.3248,23657024.770958,0
+ET.US,D,20190529,000000,10.2097,10.3812,10.0937,10.3678,15634924.468167,0
+ET.US,D,20190530,000000,10.3812,10.4158,9.99315,10.043,19006187.558211,0
+ET.US,D,20190531,000000,9.91839,10.043,9.813,9.89833,24071032.195197,0
+ET.US,D,20190603,000000,9.91839,10.2059,9.91359,10.1149,16682464.138308,0
+ET.US,D,20190604,000000,10.2519,10.4254,10.1867,10.4254,13346904.837157,0
+ET.US,D,20190605,000000,10.432,10.4676,10.0641,10.0708,17368402.638249,0
+ET.US,D,20190606,000000,10.1225,10.2586,10.0641,10.1801,13199676.666148,0
+ET.US,D,20190607,000000,10.2308,10.2586,10.1015,10.1293,14201819.357421,0
+ET.US,D,20190610,000000,10.1589,10.2155,10.0353,10.1589,10330457.997384,0
+ET.US,D,20190611,000000,10.2519,10.409,10.2308,10.3161,50614208.716385,0
+ET.US,D,20190612,000000,10.2433,10.3746,10.2059,10.2586,12949516.397043,0
+ET.US,D,20190613,000000,10.3248,10.3774,10.272,10.3161,11087174.836918,0
+ET.US,D,20190614,000000,10.3248,10.3305,10.1225,10.2097,10270166.960972,0
+ET.US,D,20190617,000000,10.1437,10.1733,10.0325,10.1359,12904858.225206,0
+ET.US,D,20190618,000000,10.1437,10.2548,10.1293,10.1867,9029529.4296761,0
+ET.US,D,20190619,000000,10.2021,10.2155,10.0775,10.1867,8682893.2758868,0
+ET.US,D,20190620,000000,10.2807,10.3592,10.1513,10.2682,23713905.607687,0
+ET.US,D,20190621,000000,10.1589,10.4388,10.1437,10.388,27453730.098004,0
+ET.US,D,20190624,000000,10.4388,10.4446,10.1896,10.2308,13985426.117536,0
+ET.US,D,20190625,000000,10.1801,10.2586,10.0708,10.0708,15229745.16183,0
+ET.US,D,20190626,000000,10.1437,10.2634,10.1359,10.1935,16302906.20063,0
+ET.US,D,20190627,000000,10.1935,10.2155,10.0641,10.1015,10848058.063294,0
+ET.US,D,20190628,000000,10.1225,10.1733,10.0133,10.1437,16964465.112089,0
+ET.US,D,20190701,000000,10.2893,10.3382,10.1063,10.1589,14358469.405089,0
+ET.US,D,20190702,000000,10.1657,10.2519,10.1225,10.2155,8079964.1285351,0
+ET.US,D,20190703,000000,10.2941,10.4494,10.2586,10.432,7480122.7354236,0
+ET.US,D,20190705,000000,10.4158,10.5365,10.3678,10.5202,6377366.6313952,0
+ET.US,D,20190708,000000,10.4676,10.5605,10.4542,10.526,9949510.1007165,0
+ET.US,D,20190709,000000,10.4972,10.5202,10.3966,10.4618,10804128.263358,0
+ET.US,D,20190710,000000,10.5106,10.7091,10.4752,10.5911,19159809.331866,0
+ET.US,D,20190711,000000,10.6841,10.7463,10.5959,10.6257,13258220.862209,0
+ET.US,D,20190712,000000,10.5557,10.7837,10.5557,10.6774,9306596.6751536,0
+ET.US,D,20190715,000000,10.7119,10.7435,10.6505,10.7435,8834291.323862,0
+ET.US,D,20190716,000000,10.7349,10.8279,10.7195,10.7713,14359321.95501,0
+ET.US,D,20190717,000000,10.8422,10.9792,10.7837,10.8499,17950201.695837,0
+ET.US,D,20190718,000000,10.893,10.8997,10.6774,10.7837,13633823.886549,0
+ET.US,D,20190719,000000,10.8575,10.8997,10.7953,10.8787,12422359.841328,0
+ET.US,D,20190722,000000,10.9285,10.9898,10.8077,10.8575,14213787.405202,0
+ET.US,D,20190723,000000,10.8853,10.8997,10.7435,10.7837,7554091.093508,0
+ET.US,D,20190724,000000,10.7781,10.8135,10.7215,10.8001,7780085.6942458,0
+ET.US,D,20190725,000000,10.8135,10.8652,10.641,10.6774,12804971.097327,0
+ET.US,D,20190726,000000,10.7195,10.7195,10.5318,10.6046,9125103.7193408,0
+ET.US,D,20190729,000000,10.6257,10.6621,10.3592,10.3812,18322341.301344,0
+ET.US,D,20190730,000000,10.3812,10.4158,10.1935,10.3526,19092960.861305,0
+ET.US,D,20190731,000000,10.4042,10.4972,10.2682,10.3592,11640824.094443,0
+ET.US,D,20190801,000000,10.3746,10.4446,10.2433,10.3008,14239124.938392,0
+ET.US,D,20190802,000000,10.3161,10.3708,10.0937,10.1867,16912671.400036,0
+ET.US,D,20190805,000000,10.0843,10.135,9.74593,9.79,30510542.098144,0
+ET.US,D,20190806,000000,9.97495,10.1283,9.83414,9.97495,14144090.144821,0
+ET.US,D,20190807,000000,9.91555,9.91555,9.58398,9.81202,26777731.05705,0
+ET.US,D,20190808,000000,10.1801,10.3334,10.0171,10.3266,20219993.246053,0
+ET.US,D,20190809,000000,10.3266,10.4004,10.1935,10.2318,14013639.571878,0
+ET.US,D,20190812,000000,10.2318,10.2318,9.84842,9.85234,14638218.478345,0
+ET.US,D,20190813,000000,9.8264,9.99031,9.73731,9.9453,18343089.46544,0
+ET.US,D,20190814,000000,9.79,9.80341,9.53989,9.67213,22580288.65746,0
+ET.US,D,20190815,000000,9.75647,9.82357,9.56289,9.63572,14597813.664494,0
+ET.US,D,20190816,000000,9.68651,9.92994,9.68651,9.91555,15406217.777781,0
+ET.US,D,20190819,000000,10.2155,10.2692,10.0689,10.1129,17854480.270873,0
+ET.US,D,20190820,000000,10.158,10.297,10.0919,10.158,12938501.076408,0
+ET.US,D,20190821,000000,10.2692,10.2787,10.1245,10.1801,9543854.9525627,0
+ET.US,D,20190822,000000,10.2232,10.2318,10.0325,10.0689,8614805.1121735,0
+ET.US,D,20190823,000000,10.0104,10.0325,9.65681,9.70184,17105445.772237,0
+ET.US,D,20190826,000000,9.77372,9.8264,9.67213,9.70952,8997972.5604697,0
+ET.US,D,20190827,000000,9.76797,9.79,9.56289,9.58398,13113032.758636,0
+ET.US,D,20190828,000000,9.61273,9.9453,9.58398,9.78234,15483738.253281,0
+ET.US,D,20190829,000000,9.85615,9.95009,9.79,9.91555,8616842.0490701,0
+ET.US,D,20190830,000000,9.93757,10.0469,9.83599,10.0171,9960991.8715534,0
+ET.US,D,20190903,000000,9.89158,10.0363,9.85801,10.0104,8401184.4856776,0
+ET.US,D,20190904,000000,10.0919,10.1427,9.98072,10.0171,9367937.4853967,0
+ET.US,D,20190905,000000,10.0755,10.1129,9.91653,9.92035,9638800.0040365,0
+ET.US,D,20190906,000000,9.90792,9.92035,9.79,9.84079,9248413.5345052,0
+ET.US,D,20190909,000000,9.93757,10.2605,9.92035,10.2538,13974563.149763,0
+ET.US,D,20190910,000000,10.1867,10.3238,10.1867,10.2692,7549174.0614092,0
+ET.US,D,20190911,000000,10.297,10.3554,10.1935,10.3334,10251122.853203,0
+ET.US,D,20190912,000000,10.3036,10.3554,10.2021,10.2452,11779069.707661,0
+ET.US,D,20190913,000000,10.2318,10.3496,10.2155,10.32,9980131.982495,0
+ET.US,D,20190916,000000,10.1215,10.3266,9.84842,9.8858,60300709.775451,0
+ET.US,D,20190917,000000,9.91555,9.97495,9.73731,9.79,30914549.539658,0
+ET.US,D,20190918,000000,9.84842,9.93757,9.72963,9.93757,30737681.432373,0
+ET.US,D,20190919,000000,9.93757,10.1005,9.91555,9.99609,15991968.618169,0
+ET.US,D,20190920,000000,10.0689,10.1503,10.0037,10.1005,19357625.957697,0
+ET.US,D,20190923,000000,10.1215,10.1283,9.9453,9.97495,12028761.43954,0
+ET.US,D,20190924,000000,9.97495,10.0325,9.71622,9.76797,16079067.497243,0
+ET.US,D,20190925,000000,9.75264,9.79675,9.60505,9.75264,15721536.026784,0
+ET.US,D,20190926,000000,9.72389,9.7603,9.58398,9.64244,15274262.459446,0
+ET.US,D,20190927,000000,9.60505,9.67885,9.5763,9.64244,13622885.785857,0
+ET.US,D,20190930,000000,9.65681,9.68268,9.5763,9.62614,12371218.324747,0
+ET.US,D,20191001,000000,9.67885,9.72389,9.56289,9.56289,16530448.330783,0
+ET.US,D,20191002,000000,9.54565,9.56289,9.28977,9.32619,21383399.354881,0
+ET.US,D,20191003,000000,9.42873,9.47377,9.20832,9.47377,14458346.09784,0
+ET.US,D,20191004,000000,9.49485,9.65968,9.4661,9.49485,11350592.935568,0
+ET.US,D,20191007,000000,9.50252,9.54565,9.3559,9.3559,15498688.660514,0
+ET.US,D,20191008,000000,9.31182,9.34727,9.09668,9.09668,17325050.944379,0
+ET.US,D,20191009,000000,9.23898,9.27253,9.06841,9.07588,16515408.181453,0
+ET.US,D,20191010,000000,9.08249,9.16424,9.01657,9.14315,17392375.256757,0
+ET.US,D,20191011,000000,9.23898,9.3559,9.16424,9.2524,13589273.196525,0
+ET.US,D,20191014,000000,9.20161,9.2524,9.06841,9.17957,16565389.311851,0
+ET.US,D,20191015,000000,9.20161,9.28977,9.1192,9.19299,16541709.920428,0
+ET.US,D,20191016,000000,9.20161,9.27732,9.14987,9.23898,10956732.612078,0
+ET.US,D,20191017,000000,9.2524,9.31756,9.18532,9.24378,14451637.354342,0
+ET.US,D,20191018,000000,9.2524,9.49485,9.23898,9.37602,15690190.990667,0
+ET.US,D,20191021,000000,9.39232,9.53223,9.34727,9.4661,14093663.434476,0
+ET.US,D,20191022,000000,9.52456,9.54565,9.32619,9.34727,18114381.731541,0
+ET.US,D,20191023,000000,9.39232,9.40669,9.24378,9.27253,14288203.430258,0
+ET.US,D,20191024,000000,9.33482,9.33961,9.14987,9.15465,16088352.673732,0
+ET.US,D,20191025,000000,9.16424,9.31182,9.14315,9.23898,14460824.440632,0
+ET.US,D,20191028,000000,9.31182,9.39232,9.07588,9.09668,15974484.561969,0
+ET.US,D,20191029,000000,9.09007,9.23898,9.03161,9.09007,20091576.479468,0
+ET.US,D,20191030,000000,9.14315,9.20161,9.01657,9.09007,18380056.948278,0
+ET.US,D,20191031,000000,9.11249,9.27732,8.98734,9.26678,24681569.594041,0
+ET.US,D,20191101,000000,9.33961,9.53989,9.32619,9.50252,23661276.041918,0
+ET.US,D,20191104,000000,9.65968,9.68268,9.43352,9.53223,18989378.654764,0
+ET.US,D,20191105,000000,9.56864,9.58589,9.33577,9.54661,17921997.63311,0
+ET.US,D,20191106,000000,9.50252,9.51785,9.23036,9.2457,20669415.406153,0
+ET.US,D,20191107,000000,9.53223,9.57822,9.01283,9.13262,31021845.608094,0
+ET.US,D,20191108,000000,9.14124,9.21503,8.95245,9.21503,25602361.074492,0
+ET.US,D,20191111,000000,9.14124,9.15369,9.01283,9.02691,17119347.449151,0
+ET.US,D,20191112,000000,9.04953,9.14795,8.71135,8.79348,44204456.666656,0
+ET.US,D,20191113,000000,8.53798,8.6045,8.17096,8.41676,76970953.335893,0
+ET.US,D,20191114,000000,8.41676,8.52285,8.22002,8.43171,36492602.097371,0
+ET.US,D,20191115,000000,8.56041,8.8273,8.53798,8.76434,31913555.431592,0
+ET.US,D,20191118,000000,8.80133,8.81619,8.50061,8.54336,22053205.147638,0
+ET.US,D,20191119,000000,8.69495,8.74058,8.33464,8.58293,39739854.13168,0
+ET.US,D,20191120,000000,8.53798,8.69495,8.4918,8.56673,21902481.208902,0
+ET.US,D,20191121,000000,8.62692,9.02691,8.58293,8.98168,31254089.806718,0
+ET.US,D,20191122,000000,9.04196,9.08719,8.8616,8.99672,19547090.30744,0
+ET.US,D,20191125,000000,9.04953,9.29936,9.02691,9.2754,24917214.600732,0
+ET.US,D,20191126,000000,9.2754,9.2754,8.9789,9.02031,17248797.293363,0
+ET.US,D,20191127,000000,9.02031,9.06554,8.80871,8.95245,29004214.740932,0
+ET.US,D,20191129,000000,8.96003,9.02691,8.87828,8.90684,6908574.1036228,0
+ET.US,D,20191202,000000,8.98168,9.0043,8.74881,8.77067,17680627.915448,0
+ET.US,D,20191203,000000,8.67224,8.77709,8.53798,8.59817,24427889.556416,0
+ET.US,D,20191204,000000,8.67224,8.68863,8.50329,8.54336,50600787.055337,0
+ET.US,D,20191205,000000,8.56673,8.77067,8.54336,8.74881,24878773.677885,0
+ET.US,D,20191206,000000,8.68863,8.83095,8.61695,8.67224,25253091.094511,0
+ET.US,D,20191209,000000,8.63487,8.9375,8.61245,8.89017,24479409.868127,0
+ET.US,D,20191210,000000,8.94393,9.2457,8.91527,9.08058,27782440.789699,0
+ET.US,D,20191211,000000,9.09572,9.22653,9.04953,9.16999,17645375.967579,0
+ET.US,D,20191212,000000,9.20161,9.59452,9.20161,9.53223,34270734.913914,0
+ET.US,D,20191213,000000,9.61655,9.67597,9.38082,9.60027,27869292.356249,0
+ET.US,D,20191216,000000,9.65968,9.75072,9.60027,9.65393,17794973.956053,0
+ET.US,D,20191217,000000,9.71334,9.78138,9.50252,9.51785,23027410.91545,0
+ET.US,D,20191218,000000,9.52552,9.80341,9.52552,9.76701,20550294.251185,0
+ET.US,D,20191219,000000,9.80341,9.89833,9.68268,9.74401,22420116.754245,0
+ET.US,D,20191220,000000,9.80341,9.91076,9.71334,9.85713,28319657.851878,0
+ET.US,D,20191223,000000,9.88776,9.93375,9.76701,9.84177,19916112.94035,0
+ET.US,D,20191224,000000,9.80341,9.85713,9.71334,9.85713,10032088.482538,0
+ET.US,D,20191226,000000,9.88013,9.99315,9.84177,9.91076,13436560.322479,0
+ET.US,D,20191227,000000,9.93375,9.9405,9.75072,9.79675,18058190.65674,0
+ET.US,D,20191230,000000,9.75934,9.82063,9.50922,9.58589,21947473.304822,0
+ET.US,D,20191231,000000,9.50252,9.67597,9.46515,9.67597,24718847.000168,0
+ET.US,D,20200102,000000,9.76701,10.0747,9.72868,10.0621,23319110.296769,0
+ET.US,D,20200103,000000,10.1053,10.2605,9.91076,10.2184,23326265.663727,0
+ET.US,D,20200106,000000,10.3554,10.4532,10.3008,10.3171,23532994.931992,0
+ET.US,D,20200107,000000,10.3842,10.3928,10.181,10.2787,18452683.34896,0
+ET.US,D,20200108,000000,10.2787,10.3314,9.97789,10.0621,17949007.917245,0
+ET.US,D,20200109,000000,10.2557,10.2653,10.0382,10.1283,23618759.158252,0
+ET.US,D,20200110,000000,10.1437,10.1513,9.96154,10.0075,12805706.773818,0
+ET.US,D,20200113,000000,10.0382,10.2711,9.97016,10.1867,19836863.364216,0
+ET.US,D,20200114,000000,10.2653,10.3171,10.1437,10.227,10866785.986698,0
+ET.US,D,20200115,000000,10.181,10.2787,10.1437,10.181,22186531.641732,0
+ET.US,D,20200116,000000,10.2557,10.3314,10.2117,10.2404,13785114.45271,0
+ET.US,D,20200117,000000,10.3094,10.3171,10.1513,10.227,19710441.794018,0
+ET.US,D,20200121,000000,10.249,10.249,9.84177,9.86379,25017785.229466,0
+ET.US,D,20200122,000000,9.99315,10.0009,9.56385,9.58589,32837536.930532,0
+ET.US,D,20200123,000000,9.52552,9.81202,9.41915,9.79675,18883522.63393,0
+ET.US,D,20200124,000000,9.83502,9.86379,9.49485,9.61655,16440421.35492,0
+ET.US,D,20200127,000000,9.41915,9.56098,9.35207,9.50922,25355863.535156,0
+ET.US,D,20200128,000000,9.54085,9.71047,9.51785,9.64626,14948621.782276,0
+ET.US,D,20200129,000000,9.72868,9.76318,9.65968,9.6913,17690026.834827,0
+ET.US,D,20200130,000000,9.61655,9.66831,9.51785,9.6386,22859735.112018,0
+ET.US,D,20200131,000000,9.59452,9.66639,9.43352,9.49485,14685948.751732,0
+ET.US,D,20200203,000000,9.49485,9.65393,9.48431,9.65393,16123866.543303,0
+ET.US,D,20200204,000000,9.73539,9.79959,9.61655,9.71334,26432061.196071,0
+ET.US,D,20200205,000000,9.80341,9.96154,9.74401,9.80341,20119912.024802,0
+ET.US,D,20200206,000000,9.83795,9.85517,9.70952,9.81584,24269299.618537,0
+ET.US,D,20200207,000000,9.72963,9.76988,9.53797,9.69993,23683717.827215,0
+ET.US,D,20200210,000000,9.65393,9.66927,9.31374,9.41531,34052788.927051,0
+ET.US,D,20200211,000000,9.49964,9.56193,9.36932,9.55331,37155633.405327,0
+ET.US,D,20200212,000000,9.6156,9.9088,9.59931,9.9088,23172098.132901,0
+ET.US,D,20200213,000000,9.80722,9.9865,9.76988,9.89256,32667672.880855,0
+ET.US,D,20200214,000000,9.96154,10.0171,9.74689,9.82455,14002719.210902,0
+ET.US,D,20200218,000000,9.73827,9.81584,9.58494,9.80722,26211348.856896,0
+ET.US,D,20200219,000000,9.93277,9.9865,9.76222,9.79284,19273831.883516,0
+ET.US,D,20200220,000000,9.74689,9.9088,9.67309,9.68364,36169899.952117,0
+ET.US,D,20200221,000000,9.65393,9.66064,9.2409,9.37506,39204276.428036,0
+ET.US,D,20200224,000000,9.07493,9.09007,8.84302,8.92083,39615592.632883,0
+ET.US,D,20200225,000000,9.03631,9.05144,8.50329,8.6641,48440610.258896,0
+ET.US,D,20200226,000000,8.72706,8.81158,8.32515,8.32515,38530691.032082,0
+ET.US,D,20200227,000000,7.99329,8.50781,7.65329,8.30187,56771928.435127,0
+ET.US,D,20200228,000000,7.93934,8.62692,7.80786,8.55687,51381161.372527,0
+ET.US,D,20200302,000000,8.65011,9.17957,8.51844,9.13645,53676330.109419,0
+ET.US,D,20200303,000000,9.26678,9.4594,8.8273,8.92083,37880209.008512,0
+ET.US,D,20200304,000000,9.14507,9.15083,8.77162,8.9124,28098348.623408,0
+ET.US,D,20200305,000000,8.79626,8.85778,8.5264,8.68863,27878812.323108,0
+ET.US,D,20200306,000000,8.44944,8.45644,7.86162,7.8849,59556054.899845,0
+ET.US,D,20200309,000000,5.40598,6.63404,4.89625,5.69173,135544312.44815,0
+ET.US,D,20200310,000000,6.57222,6.59542,5.1318,5.89259,94268984.604522,0
+ET.US,D,20200311,000000,5.63779,5.95421,5.36735,5.44459,71185650.79705,0
+ET.US,D,20200312,000000,5.00444,5.12806,4.27077,4.8653,74479192.013632,0
+ET.US,D,20200313,000000,5.45226,5.56045,4.71101,5.19754,54073376.277349,0
+ET.US,D,20200316,000000,4.44068,4.70325,4.25534,4.44068,67848777.713341,0
+ET.US,D,20200317,000000,4.54877,4.57972,3.9851,4.05457,77481305.162211,0
+ET.US,D,20200318,000000,3.69157,3.74553,2.89618,3.52156,129612836.7297,0
+ET.US,D,20200319,000000,3.66847,4.44844,3.24356,4.20886,80557681.982983,0
+ET.US,D,20200320,000000,4.43292,4.50239,3.72242,4.05457,81932166.721237,0
+ET.US,D,20200323,000000,3.90776,3.90776,3.56019,3.69924,41986053.945544,0
+ET.US,D,20200324,000000,3.93871,4.08907,3.69924,3.707,45781494.535133,0
+ET.US,D,20200325,000000,3.85362,4.12789,3.56019,3.79957,67334740.199974,0
+ET.US,D,20200326,000000,3.88467,4.47173,3.73019,3.92329,69825057.300583,0
+ET.US,D,20200327,000000,3.87691,3.88467,3.47537,3.68391,55642107.7843,0
+ET.US,D,20200330,000000,3.61433,3.61433,3.3209,3.49847,38339064.523912,0
+ET.US,D,20200331,000000,3.65286,3.74553,3.44442,3.55243,55786375.509624,0
+ET.US,D,20200401,000000,3.60667,3.93086,3.49071,3.88467,52017550.75635,0
+ET.US,D,20200402,000000,4.12405,4.57972,3.88467,4.03138,61509229.027678,0
+ET.US,D,20200403,000000,4.3711,4.39439,3.90776,4.22429,59592062.350949,0
+ET.US,D,20200406,000000,4.32481,4.40972,4.17417,4.27843,58262519.620002,0
+ET.US,D,20200407,000000,4.51791,4.55654,4.13181,4.30948,77223484.465975,0
+ET.US,D,20200408,000000,4.36344,4.44068,4.24758,4.36344,51282488.893495,0
+ET.US,D,20200409,000000,4.64911,4.98901,4.35567,4.48696,87483781.883316,0
+ET.US,D,20200413,000000,4.82678,4.82678,4.50239,4.60291,53626670.380949,0
+ET.US,D,20200414,000000,4.67986,4.83454,4.63377,4.74187,44507059.712747,0
+ET.US,D,20200415,000000,4.55654,4.59496,4.29376,4.54877,61853332.576013,0
+ET.US,D,20200416,000000,4.5411,4.57972,4.36344,4.39439,25648618.951383,0
+ET.US,D,20200417,000000,4.44844,4.7573,4.43292,4.7573,57478178.910832,0
+ET.US,D,20200420,000000,4.47929,4.98135,4.40972,4.69548,53061663.530606,0
+ET.US,D,20200421,000000,4.57168,4.78049,4.49482,4.74187,38066372.727413,0
+ET.US,D,20200422,000000,4.8653,5.07382,4.72635,5.00444,35232769.148958,0
+ET.US,D,20200423,000000,5.21288,5.48321,5.12021,5.44459,47157211.66195,0
+ET.US,D,20200424,000000,5.62217,5.7845,5.4215,5.55288,55463895.632587,0
+ET.US,D,20200427,000000,5.56045,5.59907,5.34416,5.58364,36414843.700962,0
+ET.US,D,20200428,000000,5.71483,5.7845,5.49481,5.59907,31949690.191252,0
+ET.US,D,20200429,000000,5.76897,6.37127,5.66088,6.28645,54393733.649444,0
+ET.US,D,20200430,000000,6.40999,6.9659,6.2556,6.48732,83804729.488791,0
+ET.US,D,20200501,000000,6.35593,6.35593,6.02389,6.03145,48297852.496527,0
+ET.US,D,20200504,000000,5.98517,6.27093,5.89259,6.24784,37345839.692639,0
+ET.US,D,20200505,000000,6.47937,6.5799,6.20146,6.34817,48158945.296223,0
+ET.US,D,20200506,000000,6.34415,6.41238,5.98325,6.07966,37351327.526214,0
+ET.US,D,20200507,000000,6.21583,6.29201,5.98325,6.0073,29629673.328652,0
+ET.US,D,20200508,000000,6.07142,6.23988,5.96725,6.12758,48254534.195066,0
+ET.US,D,20200511,000000,6.06346,6.19178,5.95929,6.16773,30365121.291226,0
+ET.US,D,20200512,000000,6.22379,6.40031,6.02331,6.02331,46409092.323999,0
+ET.US,D,20200513,000000,6.02331,6.0555,5.46194,5.5662,54980034.421054,0
+ET.US,D,20200514,000000,5.37377,5.75863,5.30161,5.55825,35297553.55129,0
+ET.US,D,20200515,000000,5.57415,5.85494,5.53812,5.77473,53108256.37509,0
+ET.US,D,20200518,000000,6.09557,6.40835,6.03941,6.26404,48173715.175749,0
+ET.US,D,20200519,000000,6.42436,6.4485,6.16782,6.37625,33477480.518795,0
+ET.US,D,20200520,000000,6.45636,6.75325,6.43643,6.64898,44265891.393047,0
+ET.US,D,20200521,000000,6.74511,6.76925,6.44036,6.56073,39989613.691887,0
+ET.US,D,20200522,000000,6.45636,6.57672,6.41641,6.57672,16160532.450955,0
+ET.US,D,20200526,000000,6.80921,6.8415,6.68099,6.75325,32067243.990063,0
+ET.US,D,20200527,000000,6.83346,6.88147,6.52872,6.62493,31715135.655389,0
+ET.US,D,20200528,000000,6.66499,6.80145,6.52862,6.63298,22955442.971315,0
+ET.US,D,20200529,000000,6.56887,6.65522,6.42436,6.54473,24438943.487023,0
+ET.US,D,20200601,000000,6.56887,6.68099,6.48051,6.58478,17881166.022542,0
+ET.US,D,20200602,000000,6.68904,6.69709,6.52057,6.66499,22186098.583939,0
+ET.US,D,20200603,000000,6.69709,6.88952,6.69307,6.8415,27292631.555464,0
+ET.US,D,20200604,000000,6.81745,7.13819,6.80145,7.07409,27429388.075982,0
+ET.US,D,20200605,000000,7.55534,7.59051,7.25847,7.34672,37384718.890843,0
+ET.US,D,20200608,000000,7.55534,7.65941,7.41888,7.49114,36649893.905383,0
+ET.US,D,20200609,000000,7.45903,7.46613,7.04188,7.17816,39301438.944113,0
+ET.US,D,20200610,000000,7.17816,7.19425,6.8415,7.03394,45145059.23675,0
+ET.US,D,20200611,000000,6.45636,6.65292,6.07142,6.28004,59466864.821212,0
+ET.US,D,20200612,000000,6.57672,6.64506,6.15967,6.23193,38314237.268459,0
+ET.US,D,20200615,000000,5.95929,6.68099,5.88704,6.52862,52810782.194187,0
+ET.US,D,20200616,000000,6.82522,6.85751,6.4325,6.61697,49772292.19099,0
+ET.US,D,20200617,000000,6.57672,6.66096,6.4485,6.48866,32168643.167923,0
+ET.US,D,20200618,000000,6.41641,6.57672,6.3842,6.46451,20415557.971359,0
+ET.US,D,20200619,000000,6.61697,6.61697,6.3682,6.39226,24187350.474907,0
+ET.US,D,20200622,000000,6.3842,6.42436,6.26404,6.36015,37983520.945251,0
+ET.US,D,20200623,000000,6.41641,6.53657,6.27199,6.3202,19375496.113617,0
+ET.US,D,20200624,000000,6.19992,6.23193,5.78268,5.99926,31952186.27376,0
+ET.US,D,20200625,000000,5.87899,6.16773,5.85494,5.9431,20171773.565184,0
+ET.US,D,20200626,000000,5.88704,5.93505,5.65456,5.66232,29408038.524202,0
+ET.US,D,20200629,000000,5.63836,5.73458,5.5342,5.63031,26054699.85274,0
+ET.US,D,20200630,000000,5.6143,5.71857,5.55825,5.71071,18244252.111393,0
+ET.US,D,20200701,000000,5.71071,5.79073,5.6143,5.68656,15433125.797667,0
+ET.US,D,20200702,000000,5.73466,5.76677,5.63836,5.64641,18722260.259886,0
+ET.US,D,20200706,000000,5.69442,5.73466,4.86846,4.94867,129032331.62793,0
+ET.US,D,20200707,000000,4.86051,5.29347,4.85255,5.06079,53162025.456787,0
+ET.US,D,20200708,000000,5.125,5.31761,5.02074,5.24527,49661256.172843,0
+ET.US,D,20200709,000000,5.29347,5.33352,5.05303,5.08504,34887589.738973,0
+ET.US,D,20200710,000000,5.06079,5.21316,5.03271,5.16515,18002605.86285,0
+ET.US,D,20200713,000000,5.23731,5.28561,5.06903,5.10104,37815611.394962,0
+ET.US,D,20200714,000000,5.08504,5.141,5.04489,5.10104,32978393.412662,0
+ET.US,D,20200715,000000,5.30161,5.36563,5.17311,5.30947,27507912.410752,0
+ET.US,D,20200716,000000,5.27746,5.41766,5.1893,5.28561,21844164.498622,0
+ET.US,D,20200717,000000,5.32547,5.41383,5.1893,5.1893,20200848.96106,0
+ET.US,D,20200720,000000,5.25312,5.26942,5.1893,5.19725,13885098.627275,0
+ET.US,D,20200721,000000,5.25341,5.43789,5.24527,5.40578,26252089.681854,0
+ET.US,D,20200722,000000,5.34166,5.37377,5.24527,5.28561,21264811.434931,0
+ET.US,D,20200723,000000,5.28561,5.34158,5.2214,5.30947,24004833.833082,0
+ET.US,D,20200724,000000,5.26146,5.3617,5.2214,5.33352,18300374.31435,0
+ET.US,D,20200727,000000,5.26942,5.29347,5.11705,5.11705,29095461.583204,0
+ET.US,D,20200728,000000,5.125,5.141,5.00473,5.00473,27990968.03044,0
+ET.US,D,20200729,000000,5.22945,5.36563,5.10104,5.34962,35678453.446371,0
+ET.US,D,20200730,000000,5.30947,5.31761,5.17311,5.22945,22841414.158588,0
+ET.US,D,20200731,000000,5.25341,5.33352,5.1572,5.25341,18570835.08058,0
+ET.US,D,20200803,000000,5.26942,5.43789,5.22945,5.40578,21996715.62819,0
+ET.US,D,20200804,000000,5.45389,5.57415,5.36563,5.54205,25413668.924187,0
+ET.US,D,20200805,000000,5.60626,5.88704,5.59035,5.73466,54723748.73208,0
+ET.US,D,20200806,000000,5.73036,5.73036,5.41201,5.55451,47636625.422124,0
+ET.US,D,20200807,000000,5.44555,5.48743,5.32835,5.3869,29817851.02717,0
+ET.US,D,20200810,000000,5.41201,5.49595,5.32835,5.45398,41047259.783054,0
+ET.US,D,20200811,000000,5.53774,5.6466,5.40368,5.47066,33072884.536087,0
+ET.US,D,20200812,000000,5.52097,5.57127,5.45398,5.48743,17804943.676908,0
+ET.US,D,20200813,000000,5.45398,5.51263,5.40368,5.48743,16942698.479544,0
+ET.US,D,20200814,000000,5.44555,5.61316,5.44555,5.54617,16778475.659817,0
+ET.US,D,20200817,000000,5.54617,5.6466,5.51263,5.52097,20947986.353509,0
+ET.US,D,20200818,000000,5.57127,5.57127,5.39524,5.43721,19293778.629818,0
+ET.US,D,20200819,000000,5.49595,5.62983,5.45398,5.46232,23687140.54905,0
+ET.US,D,20200820,000000,5.46232,5.59638,5.40368,5.57127,25626047.770505,0
+ET.US,D,20200821,000000,5.53774,5.61316,5.49595,5.57127,26212058.445569,0
+ET.US,D,20200824,000000,5.61316,5.65513,5.5295,5.53774,19322440.794644,0
+ET.US,D,20200825,000000,5.57961,5.66346,5.44555,5.50411,19979644.083865,0
+ET.US,D,20200826,000000,5.46232,5.54617,5.33659,5.41201,26972328.446033,0
+ET.US,D,20200827,000000,5.36189,5.47918,5.36189,5.47066,14533268.226582,0
+ET.US,D,20200828,000000,5.40368,5.55451,5.3869,5.5295,19425330.108717,0
+ET.US,D,20200831,000000,5.51263,5.52097,5.36189,5.37847,20229716.697898,0
+ET.US,D,20200901,000000,5.37847,5.39524,5.25283,5.2696,23757452.438442,0
+ET.US,D,20200902,000000,5.26127,5.32835,5.25283,5.27804,16906447.889969,0
+ET.US,D,20200903,000000,5.25283,5.32835,5.14406,5.21096,22698091.85582,0
+ET.US,D,20200904,000000,5.19428,5.2928,5.06012,5.23616,21194097.793127,0
+ET.US,D,20200908,000000,5.13544,5.18585,5.05187,5.06865,18926131.346718,0
+ET.US,D,20200909,000000,5.1273,5.15222,5.07698,5.07698,15193131.429816,0
+ET.US,D,20200910,000000,5.102,5.13985,4.98479,4.99333,19758288.940834,0
+ET.US,D,20200911,000000,5.0099,5.03511,4.85073,4.90947,24223771.157062,0
+ET.US,D,20200914,000000,4.93449,4.98479,4.8927,4.95978,22186121.54122,0
+ET.US,D,20200915,000000,4.98479,5.09366,4.8927,4.8927,25043415.989739,0
+ET.US,D,20200916,000000,4.92615,5.19428,4.88428,5.09366,20325991.184621,0
+ET.US,D,20200917,000000,5.07698,5.1273,4.98479,5.06012,17883004.692015,0
+ET.US,D,20200918,000000,5.03511,5.06012,4.95978,5.02658,28089734.42562,0
+ET.US,D,20200921,000000,4.95978,4.96793,4.8675,4.94302,23258179.587039,0
+ET.US,D,20200922,000000,4.95126,5.05187,4.85907,4.87594,16723484.624684,0
+ET.US,D,20200923,000000,4.91771,4.96793,4.65801,4.65801,27059905.253948,0
+ET.US,D,20200924,000000,4.67469,4.77551,4.47373,4.62458,25401525.566264,0
+ET.US,D,20200925,000000,4.62458,4.65801,4.47373,4.59937,24570826.802979,0
+ET.US,D,20200928,000000,4.6079,4.70008,4.53239,4.64977,15659653.633422,0
+ET.US,D,20200929,000000,4.62458,4.71245,4.57445,4.69156,13545771.236818,0
+ET.US,D,20200930,000000,4.70008,4.79227,4.48217,4.54091,31569289.095268,0
+ET.US,D,20201001,000000,4.52405,4.58269,4.40694,4.54091,18317851.065962,0
+ET.US,D,20201002,000000,4.42362,4.55758,4.40694,4.54906,15204023.615946,0
+ET.US,D,20201005,000000,4.59113,4.64977,4.50718,4.62458,15461563.60725,0
+ET.US,D,20201006,000000,4.64977,4.71676,4.48217,4.51571,20863086.155809,0
+ET.US,D,20201007,000000,4.52405,4.6079,4.49894,4.59937,15753648.044777,0
+ET.US,D,20201008,000000,4.633,5.00157,4.61614,4.95978,27849003.337765,0
+ET.US,D,20201009,000000,5.08532,5.11877,4.85907,4.93449,17829525.706864,0
+ET.US,D,20201012,000000,4.90104,5.15662,4.85907,5.06865,24989493.511667,0
+ET.US,D,20201013,000000,5.05187,5.20262,5.01834,5.13544,22969968.668857,0
+ET.US,D,20201014,000000,5.15222,5.46232,5.13544,5.2696,30290442.300955,0
+ET.US,D,20201015,000000,5.20262,5.35346,5.09366,5.2696,18606207.032416,0
+ET.US,D,20201016,000000,5.27804,5.30745,5.0099,5.04325,24321244.63994,0
+ET.US,D,20201019,000000,5.06865,5.08532,4.91771,4.92615,18628331.589836,0
+ET.US,D,20201020,000000,4.95978,5.0099,4.92615,4.95978,12226555.108089,0
+ET.US,D,20201021,000000,4.95978,4.97646,4.87594,4.88428,21589223.897588,0
+ET.US,D,20201022,000000,4.94302,5.27804,4.93027,5.23616,32746082.429222,0
+ET.US,D,20201023,000000,5.2696,5.29145,5.13544,5.27804,15006245.600088,0
+ET.US,D,20201026,000000,5.19428,5.22763,5.02658,5.17761,17355945.182987,0
+ET.US,D,20201027,000000,4.88428,5.02658,4.68322,4.73334,60157729.744866,0
+ET.US,D,20201028,000000,4.6079,4.65801,4.39831,4.41509,44269777.434544,0
+ET.US,D,20201029,000000,4.38998,4.45706,4.21394,4.43176,51732801.169975,0
+ET.US,D,20201030,000000,4.36488,4.40694,4.19717,4.31466,31620801.058877,0
+ET.US,D,20201102,000000,4.31466,4.35654,4.17216,4.33133,30780722.159442,0
+ET.US,D,20201103,000000,4.44863,4.66233,4.3733,4.6079,33779748.597292,0
+ET.US,D,20201104,000000,4.6079,4.64977,4.42362,4.48217,27616546.262539,0
+ET.US,D,20201105,000000,4.76056,4.76056,4.54503,4.62266,31695904.758838,0
+ET.US,D,20201106,000000,4.57091,4.63128,4.39841,4.40723,24888919.752397,0
+ET.US,D,20201109,000000,4.72625,4.93755,4.61413,4.82974,51505693.141128,0
+ET.US,D,20201110,000000,4.82974,4.84699,4.66587,4.69166,31597204.104961,0
+ET.US,D,20201111,000000,4.7434,4.7502,4.55376,4.61413,20653660.450586,0
+ET.US,D,20201112,000000,4.52779,4.6055,4.40723,4.57091,33647419.701391,0
+ET.US,D,20201113,000000,4.57091,4.68312,4.57091,4.62266,22066345.060242,0
+ET.US,D,20201116,000000,4.7434,4.78671,4.67431,4.69166,38003488.561806,0
+ET.US,D,20201117,000000,4.67431,4.89874,4.63128,4.85553,30866054.371423,0
+ET.US,D,20201118,000000,4.91599,5.13151,4.87277,4.87277,33766230.933072,0
+ET.US,D,20201119,000000,4.96764,5.29969,4.90717,5.27823,39094838.027916,0
+ET.US,D,20201120,000000,5.32998,5.3385,5.14024,5.24363,26311929.920756,0
+ET.US,D,20201123,000000,5.29548,5.60588,5.27823,5.5456,37720463.902014,0
+ET.US,D,20201124,000000,5.69221,5.91646,5.61881,5.7869,35804458.65498,0
+ET.US,D,20201125,000000,5.73524,5.74387,5.53698,5.59725,37855397.40575,0
+ET.US,D,20201127,000000,5.60588,5.63185,5.42475,5.48522,14709450.745988,0
+ET.US,D,20201130,000000,5.4421,5.58862,5.29548,5.32998,29826550.793003,0
+ET.US,D,20201201,000000,5.39898,5.48522,5.26088,5.32116,22627211.251976,0
+ET.US,D,20201202,000000,5.27823,5.57137,5.26088,5.45935,22424555.857503,0
+ET.US,D,20201203,000000,5.56275,5.7179,5.47219,5.64909,28416385.223137,0
+ET.US,D,20201204,000000,5.76975,6.02427,5.70937,5.97683,34581440.836543,0
+ET.US,D,20201207,000000,5.92498,5.95086,5.73524,5.77837,23968110.532229,0
+ET.US,D,20201208,000000,5.69221,5.95959,5.67544,5.81287,21605525.653838,0
+ET.US,D,20201209,000000,5.85599,5.98536,5.55412,5.59725,40498412.771225,0
+ET.US,D,20201210,000000,5.59725,5.90774,5.58,5.88196,27482493.483568,0
+ET.US,D,20201211,000000,5.95086,6.15795,5.86471,6.04583,29937400.022367,0
+ET.US,D,20201214,000000,6.15795,6.2096,5.88617,5.99408,26882650.003431,0
+ET.US,D,20201215,000000,6.02858,6.11482,5.95086,6.02858,21871831.152279,0
+ET.US,D,20201216,000000,6.02858,6.03701,5.90774,5.92498,21444368.674584,0
+ET.US,D,20201217,000000,5.98536,6.00252,5.86471,5.93362,26520193.152771,0
+ET.US,D,20201218,000000,5.89921,5.95959,5.77837,5.84736,43305325.380449,0
+ET.US,D,20201221,000000,5.66634,5.75335,5.60588,5.69221,42746313.51088,0
+ET.US,D,20201222,000000,5.66634,5.70937,5.56275,5.57137,17381170.0168,0
+ET.US,D,20201223,000000,5.58,5.74387,5.58,5.62312,18652976.230557,0
+ET.US,D,20201224,000000,5.58862,5.60588,5.4697,5.55412,11045344.584645,0
+ET.US,D,20201228,000000,5.58,5.58,5.29548,5.37301,33544528.300293,0
+ET.US,D,20201229,000000,5.39025,5.4421,5.27823,5.34722,23232968.318892,0
+ET.US,D,20201230,000000,5.30391,5.4421,5.28244,5.31283,25744860.045697,0
+ET.US,D,20201231,000000,5.28676,5.3385,5.22648,5.32998,26687200.064527,0
+ET.US,D,20210104,000000,5.39898,5.45063,5.20051,5.26088,30970996.275083,0
+ET.US,D,20210105,000000,5.26088,5.69221,5.24545,5.57137,32588362.78098,0
+ET.US,D,20210106,000000,5.6835,5.76121,5.53698,5.70937,23295854.571524,0
+ET.US,D,20210107,000000,5.73524,5.82581,5.64037,5.73524,17840817.55838,0
+ET.US,D,20210108,000000,5.80424,5.84736,5.67496,5.80424,25155443.345003,0
+ET.US,D,20210111,000000,5.73524,5.91646,5.69221,5.89039,20555096.49688,0
+ET.US,D,20210112,000000,6.01133,6.22675,5.96811,6.15795,32789453.949834,0
+ET.US,D,20210113,000000,6.18373,6.25282,6.08885,6.2441,22322840.495278,0
+ET.US,D,20210114,000000,6.25282,6.27007,6.11482,6.14923,27032540.175475,0
+ET.US,D,20210115,000000,6.14061,6.15795,5.92498,6.04583,21671320.176518,0
+ET.US,D,20210119,000000,6.03701,6.08033,5.86471,5.90774,32016280.914162,0
+ET.US,D,20210120,000000,6.00252,6.08033,5.88196,5.89039,27000483.46366,0
+ET.US,D,20210121,000000,5.88196,5.92498,5.67496,5.70937,29792034.521625,0
+ET.US,D,20210122,000000,5.66634,5.67104,5.57137,5.60588,29608927.251581,0
+ET.US,D,20210125,000000,5.64909,5.70937,5.53698,5.66634,21536551.547796,0
+ET.US,D,20210126,000000,5.70075,6.07161,5.67496,5.70937,46908843.104245,0
+ET.US,D,20210127,000000,5.64037,5.70075,5.53698,5.58,31366552.3068,0
+ET.US,D,20210128,000000,5.56275,5.6145,5.45063,5.52825,29556365.514141,0
+ET.US,D,20210129,000000,5.5456,5.64037,5.38173,5.4075,26171191.355568,0
+ET.US,D,20210201,000000,5.48522,5.51187,5.39025,5.48522,20732897.504567,0
+ET.US,D,20210202,000000,5.60588,5.74387,5.57137,5.63185,23370419.818904,0
+ET.US,D,20210203,000000,5.69221,5.7524,5.62312,5.7524,19270739.955226,0
+ET.US,D,20210204,000000,5.77837,5.86471,5.7179,5.82149,25295127.96231,0
+ET.US,D,20210205,000000,5.91243,5.98296,5.85954,5.93006,16886389.487803,0
+ET.US,D,20210208,000000,6.02715,6.23011,5.96553,6.23011,32087453.701578,0
+ET.US,D,20210209,000000,6.17721,6.17721,5.98296,5.98296,23102504.180283,0
+ET.US,D,20210210,000000,6.02715,6.03586,5.84181,6.02715,18404827.854042,0
+ET.US,D,20210211,000000,6.01833,6.11521,5.93888,5.98296,25399494.890444,0
+ET.US,D,20210212,000000,5.98296,6.11243,5.9477,6.01833,15980948.07997,0
+ET.US,D,20210216,000000,6.13294,6.17721,6.0535,6.14195,25329272.743147,0
+ET.US,D,20210217,000000,6.26528,6.27419,6.04478,6.08013,35746619.873541,0
+ET.US,D,20210218,000000,5.93888,6.13294,5.86816,5.98296,23900489.862229,0
+ET.US,D,20210219,000000,6.03586,6.19475,6.01833,6.17721,29487757.681076,0
+ET.US,D,20210222,000000,6.20366,6.76647,6.17721,6.59196,49842211.719587,0
+ET.US,D,20210223,000000,6.68013,6.81267,6.27419,6.81267,37766418.116693,0
+ET.US,D,20210224,000000,6.8303,7.29776,6.81267,7.1655,55390701.560967,0
+ET.US,D,20210225,000000,7.29776,7.40374,6.90073,7.11252,36493421.254883,0
+ET.US,D,20210226,000000,7.00663,7.13015,6.72268,6.74194,35455156.326103,0
+ET.US,D,20210301,000000,7.01534,7.18305,6.90964,7.1655,28725046.90428,0
+ET.US,D,20210302,000000,7.08597,7.19205,7.03308,7.04188,16801117.799562,0
+ET.US,D,20210303,000000,7.13906,7.15669,6.92727,6.94481,19858681.128885,0
+ET.US,D,20210304,000000,7.01534,7.29776,6.92727,7.09498,29756760.659987,0
+ET.US,D,20210305,000000,7.25367,7.2714,6.75075,7.19205,35257234.305485,0
+ET.US,D,20210308,000000,7.1655,7.35084,7.05961,7.14788,22705857.677738,0
+ET.US,D,20210309,000000,7.06853,7.23604,7.00663,7.1037,20382447.311661,0
+ET.US,D,20210310,000000,7.19205,7.60671,7.13015,7.57145,33321960.595441,0
+ET.US,D,20210311,000000,7.5978,7.67724,7.36838,7.37739,20484500.772018,0
+ET.US,D,20210312,000000,7.34193,7.4876,7.28913,7.48309,13475059.68204,0
+ET.US,D,20210315,000000,7.50082,7.52737,7.29776,7.33321,19399746.306516,0
+ET.US,D,20210316,000000,7.32421,7.33321,7.07725,7.13906,25160112.021067,0
+ET.US,D,20210317,000000,7.13015,7.32881,7.1037,7.18305,19593027.825915,0
+ET.US,D,20210318,000000,7.1655,7.20067,6.85674,6.85674,39524762.1522,0
+ET.US,D,20210319,000000,6.92727,7.14788,6.86537,7.04188,32162468.702955,0
+ET.US,D,20210322,000000,7.05961,7.20067,6.98899,7.14788,21146988.409828,0
+ET.US,D,20210323,000000,7.05961,7.09498,6.69776,6.81267,30642961.779654,0
+ET.US,D,20210324,000000,6.91836,6.99791,6.68895,6.73303,28326881.047165,0
+ET.US,D,20210325,000000,6.63595,6.87429,6.5037,6.84764,22181985.056662,0
+ET.US,D,20210326,000000,6.95372,7.01534,6.79493,6.99791,18043382.167242,0
+ET.US,D,20210329,000000,6.95372,6.97126,6.73303,6.90073,15388295.446223,0
+ET.US,D,20210330,000000,6.79493,6.8831,6.72862,6.84764,10990948.351782,0
+ET.US,D,20210331,000000,6.80355,6.91836,6.75075,6.7772,20675368.646416,0
+ET.US,D,20210401,000000,6.80355,6.92727,6.72421,6.92727,14141720.327356,0
+ET.US,D,20210405,000000,6.91836,6.92727,6.74194,6.90073,18406393.123174,0
+ET.US,D,20210406,000000,6.87429,6.92727,6.81267,6.89201,10989701.354041,0
+ET.US,D,20210407,000000,6.8831,6.90073,6.75957,6.8831,12769350.789455,0
+ET.US,D,20210408,000000,6.80355,6.95372,6.75957,6.95372,14064610.99588,0
+ET.US,D,20210409,000000,6.95372,7.28012,6.93609,7.09498,36282621.243362,0
+ET.US,D,20210412,000000,7.13906,7.20067,7.05961,7.12143,15468076.17035,0
+ET.US,D,20210413,000000,7.09498,7.11252,6.99791,7.05961,15189969.586169,0
+ET.US,D,20210414,000000,7.08597,7.13015,7.03758,7.07725,21187648.884305,0
+ET.US,D,20210415,000000,7.06853,7.11252,7.01534,7.11252,10126477.341713,0
+ET.US,D,20210416,000000,7.1037,7.12143,6.94481,6.94481,14832966.133164,0
+ET.US,D,20210419,000000,6.94481,7.11252,6.89201,7.09498,16036153.035217,0
+ET.US,D,20210420,000000,7.05961,7.06201,6.85674,6.99791,15874104.896071,0
+ET.US,D,20210421,000000,6.94481,7.05961,6.83902,7.04188,11620129.149497,0
+ET.US,D,20210422,000000,7.14788,7.2714,7.08597,7.11252,21305441.647537,0
+ET.US,D,20210423,000000,7.13015,7.22732,7.06853,7.22732,16095232.553322,0
+ET.US,D,20210426,000000,7.21841,7.28012,7.20067,7.21841,12806230.617222,0
+ET.US,D,20210427,000000,7.2714,7.46545,7.22732,7.42138,19859394.891609,0
+ET.US,D,20210428,000000,7.45673,7.69497,7.45673,7.58907,24982145.09485,0
+ET.US,D,20210429,000000,7.7655,7.85385,7.63316,7.80077,26195255.803197,0
+ET.US,D,20210430,000000,7.73905,7.85385,7.54509,7.5978,16775374.339911,0
+ET.US,D,20210503,000000,7.72133,7.72133,7.52737,7.61552,13094835.983224,0
+ET.US,D,20210504,000000,7.65961,7.83613,7.65079,7.77441,17349113.304983,0
+ET.US,D,20210505,000000,7.80978,8.00383,7.80978,7.89794,12385817.068181,0
+ET.US,D,20210506,000000,7.96847,8.12745,7.80978,8.11854,21554549.012272,0
+ET.US,D,20210507,000000,8.40976,8.85778,8.25979,8.68317,51795704.118811,0
+ET.US,D,20210510,000000,8.91892,8.96472,8.65011,8.77526,42811287.832534,0
+ET.US,D,20210511,000000,8.56041,8.67685,8.40814,8.54268,23488865.82112,0
+ET.US,D,20210512,000000,8.60536,8.96472,8.4574,8.56041,42178263.777345,0
+ET.US,D,20210513,000000,8.61427,8.94584,8.56041,8.94584,27873556.149363,0
+ET.US,D,20210514,000000,8.96472,9.28691,8.85605,9.06276,43610352.506668,0
+ET.US,D,20210517,000000,9.22365,9.41243,9.09754,9.33098,18615660.214458,0
+ET.US,D,20210518,000000,9.28691,9.33098,9.1259,9.29553,18413705.017045,0
+ET.US,D,20210519,000000,9.09754,9.1259,8.90128,9.00899,19857590.658057,0
+ET.US,D,20210520,000000,8.96472,9.10674,8.89668,8.98168,18840416.165557,0
+ET.US,D,20210521,000000,9.04388,9.22365,8.89209,9.13453,29731311.470933,0
+ET.US,D,20210524,000000,9.20545,9.34823,9.16999,9.22365,13560617.292775,0
+ET.US,D,20210525,000000,9.1882,9.21407,8.86525,8.86525,19850347.636028,0
+ET.US,D,20210526,000000,8.90971,9.02595,8.82079,9.01848,16057744.357619,0
+ET.US,D,20210527,000000,8.96472,9.08911,8.92821,8.97229,15910592.363041,0
+ET.US,D,20210528,000000,9.02595,9.02595,8.86525,8.87445,17257192.353472,0
+ET.US,D,20210601,000000,9.00899,9.21407,8.96472,9.19778,17570556.103087,0
+ET.US,D,20210602,000000,9.23324,9.47569,9.17957,9.38464,15234172.786447,0
+ET.US,D,20210603,000000,9.33098,9.45652,9.23324,9.40285,13356513.5026,0
+ET.US,D,20210604,000000,9.43832,9.69897,9.37219,9.66255,17424629.192482,0
+ET.US,D,20210607,000000,9.65872,9.84177,9.63668,9.77947,13638158.638531,0
+ET.US,D,20210608,000000,9.77084,9.81584,9.63668,9.74401,13897784.611831,0
+ET.US,D,20210609,000000,9.78805,9.91359,9.69897,9.74401,13006963.8612,0
+ET.US,D,20210610,000000,9.82455,9.95871,9.75264,9.90498,11315102.023278,0
+ET.US,D,20210611,000000,9.99511,10.1475,9.96732,10.1283,14255580.091016,0
+ET.US,D,20210614,000000,10.2912,10.3526,9.93277,9.99511,21545262.79227,0
+ET.US,D,20210615,000000,10.066,10.1283,9.78805,10.0573,19453703.220509,0
+ET.US,D,20210616,000000,10.0487,10.1829,9.96732,10.1743,18459060.255403,0
+ET.US,D,20210617,000000,10.1571,10.1829,9.49198,9.56385,32653931.904905,0
+ET.US,D,20210618,000000,9.41243,9.60027,9.24186,9.4661,34909735.166648,0
+ET.US,D,20210621,000000,9.60027,9.92318,9.58302,9.86956,18042993.980497,0
+ET.US,D,20210622,000000,9.87817,9.90498,9.65393,9.80634,13436052.131767,0
+ET.US,D,20210623,000000,9.85997,9.9865,9.69897,9.69897,10989564.65387,0
+ET.US,D,20210624,000000,9.7258,9.80634,9.69035,9.79763,9311772.4984155,0
+ET.US,D,20210625,000000,9.82455,9.84177,9.60889,9.60889,11082026.144988,0
+ET.US,D,20210628,000000,9.63668,9.6453,9.28691,9.29553,18047067.854291,0
+ET.US,D,20210629,000000,9.34919,9.57344,9.33098,9.45652,10402689.950245,0
+ET.US,D,20210630,000000,9.49198,9.67213,9.4661,9.52935,10406089.714799,0
+ET.US,D,20210701,000000,9.60027,9.65393,9.49198,9.59164,10030585.824171,0
+ET.US,D,20210702,000000,9.58302,9.6041,9.47761,9.60027,6687397.4012721,0
+ET.US,D,20210706,000000,9.61847,9.61847,9.31374,9.55523,13902392.764154,0
+ET.US,D,20210707,000000,9.52935,9.6041,9.34535,9.38464,8969675.625108,0
+ET.US,D,20210708,000000,9.14315,9.36836,9.07215,9.29553,13070880.060921,0
+ET.US,D,20210709,000000,9.3214,9.59164,9.31374,9.49198,9977445.9806651,0
+ET.US,D,20210712,000000,9.42202,9.49198,9.28977,9.37506,8794438.528258,0
+ET.US,D,20210713,000000,9.37506,9.40285,9.21407,9.21407,7225385.619378,0
+ET.US,D,20210714,000000,9.23324,9.33098,9.02595,9.03544,12193575.930998,0
+ET.US,D,20210715,000000,8.93654,8.96472,8.6595,8.77526,26474879.654923,0
+ET.US,D,20210716,000000,8.90128,8.98168,8.58744,8.67685,15131971.147279,0
+ET.US,D,20210719,000000,8.41705,8.45299,7.93301,8.34537,34104538.811569,0
+ET.US,D,20210720,000000,8.36339,8.81158,8.31844,8.75792,14574329.409956,0
+ET.US,D,20210721,000000,8.96472,9.14315,8.88748,8.93654,17099078.257409,0
+ET.US,D,20210722,000000,8.97229,9.02595,8.82912,8.90971,12319005.120567,0
+ET.US,D,20210723,000000,8.96472,8.99022,8.73962,8.96472,13681394.502484,0
+ET.US,D,20210726,000000,8.92821,9.1307,8.88384,8.99022,10576142.640285,0
+ET.US,D,20210727,000000,8.90971,8.93654,8.70425,8.73962,13428405.270303,0
+ET.US,D,20210728,000000,8.77526,9.01848,8.7306,8.91892,13246359.25273,0
+ET.US,D,20210729,000000,9.00899,9.03544,8.88288,8.93654,8728060.6819492,0
+ET.US,D,20210730,000000,8.94584,8.99022,8.77526,8.83841,8866839.5301852,0
+ET.US,D,20210802,000000,8.85605,9.03544,8.67685,8.69495,13201277.414714,0
+ET.US,D,20210803,000000,8.75792,8.75792,8.48135,8.70425,16529609.346528,0
+ET.US,D,20210804,000000,8.56041,8.62951,8.30953,8.30953,28257008.476641,0
+ET.US,D,20210805,000000,8.40334,8.58571,8.29861,8.31231,18730745.062093,0
+ET.US,D,20210806,000000,8.34863,8.57661,8.34863,8.44896,12927501.408463,0
+ET.US,D,20210809,000000,8.36693,8.45806,8.23018,8.41254,13434592.257423,0
+ET.US,D,20210810,000000,8.45806,8.64944,8.44896,8.56741,12339186.657238,0
+ET.US,D,20210811,000000,8.60392,8.70425,8.53108,8.69495,10035251.369696,0
+ET.US,D,20210812,000000,8.70425,8.85874,8.56741,8.85874,8822768.8560278,0
+ET.US,D,20210813,000000,8.85049,8.93194,8.65854,8.66764,7480831.2805839,0
+ET.US,D,20210816,000000,8.60392,8.72227,8.52179,8.66764,13017763.174695,0
+ET.US,D,20210817,000000,8.65854,8.72227,8.41254,8.49448,12489750.938522,0
+ET.US,D,20210818,000000,8.43985,8.53108,8.24849,8.29401,16180194.318273,0
+ET.US,D,20210819,000000,8.20278,8.27628,7.93857,8.15726,20998933.776719,0
+ET.US,D,20210820,000000,8.10263,8.43075,8.08433,8.22108,13424218.697132,0
+ET.US,D,20210823,000000,8.40334,8.53108,8.35792,8.39424,10217789.925289,0
+ET.US,D,20210824,000000,8.43985,8.58571,8.41254,8.50369,10896975.854195,0
+ET.US,D,20210825,000000,8.56741,8.69965,8.50369,8.64033,8061382.2969171,0
+ET.US,D,20210826,000000,8.64033,8.64944,8.38523,8.38523,9001588.3321637,0
+ET.US,D,20210827,000000,8.44896,8.67685,8.43985,8.64944,9813308.7289838,0
+ET.US,D,20210830,000000,8.68595,8.70425,8.46717,8.47628,9348790.0698659,0
+ET.US,D,20210831,000000,8.47628,8.5584,8.41254,8.47628,11312187.492154,0
+ET.US,D,20210901,000000,8.50369,8.60392,8.42175,8.60392,11209857.500918,0
+ET.US,D,20210902,000000,8.61302,8.8227,8.61302,8.81341,11823345.953831,0
+ET.US,D,20210903,000000,8.81341,8.8411,8.69495,8.7953,9178897.845344,0
+ET.US,D,20210907,000000,8.75887,8.88653,8.65854,8.65854,10593958.533542,0
+ET.US,D,20210908,000000,8.66764,8.77709,8.58571,8.60392,7669209.3335504,0
+ET.US,D,20210909,000000,8.56741,8.64944,8.43075,8.49448,9444989.4236705,0
+ET.US,D,20210910,000000,8.60392,8.60392,8.44896,8.47628,9103384.0448702,0
+ET.US,D,20210913,000000,8.53108,8.63123,8.46257,8.51279,16421737.259053,0
+ET.US,D,20210914,000000,8.60392,8.8227,8.46717,8.47628,28194661.720103,0
+ET.US,D,20210915,000000,8.48538,8.68403,8.41254,8.42165,26115024.281561,0
+ET.US,D,20210916,000000,8.42165,8.45644,8.31231,8.33042,24306777.379113,0
+ET.US,D,20210917,000000,8.36243,8.53108,8.22108,8.29401,25005584.47834,0
+ET.US,D,20210920,000000,8.15726,8.19377,7.83824,7.95678,32352478.809869,0
+ET.US,D,20210921,000000,8.11173,8.12994,7.83833,8.06612,18943803.235214,0
+ET.US,D,20210922,000000,8.12084,8.46257,8.10263,8.43075,20219920.20016,0
+ET.US,D,20210923,000000,8.43075,8.67685,8.38523,8.64944,15620169.19782,0
+ET.US,D,20210924,000000,8.58571,8.59932,8.43075,8.45806,10182732.070792,0
+ET.US,D,20210927,000000,8.60392,8.85874,8.56741,8.77709,15268044.166943,0
+ET.US,D,20210928,000000,8.88653,8.96003,8.64379,8.66764,12456486.882449,0
+ET.US,D,20210929,000000,8.67685,8.74977,8.59482,8.73156,14522608.743796,0
+ET.US,D,20210930,000000,8.72227,8.7953,8.63123,8.73156,13010878.077541,0
+ET.US,D,20211001,000000,8.74977,8.98638,8.72505,8.88653,13454502.480778,0
+ET.US,D,20211004,000000,8.99586,9.20065,8.93194,9.18724,18499688.380983,0
+ET.US,D,20211005,000000,9.26869,9.3147,8.67685,8.98638,38384100.447367,0
+ET.US,D,20211006,000000,8.8227,8.8411,8.5491,8.58571,23261787.010631,0
+ET.US,D,20211007,000000,8.64033,8.78619,8.62213,8.78619,21647352.775573,0
+ET.US,D,20211008,000000,8.8411,9.06927,8.81341,9.05988,11617886.640588,0
+ET.US,D,20211011,000000,9.18724,9.23324,8.95044,9.05048,15302769.140871,0
+ET.US,D,20211012,000000,9.05048,9.18724,8.98168,9.02317,11651591.059043,0
+ET.US,D,20211013,000000,9.02317,9.0778,8.87732,9.0778,9666152.5603553,0
+ET.US,D,20211014,000000,9.14987,9.17862,9.05048,9.05988,17500059.511936,0
+ET.US,D,20211015,000000,9.14987,9.17862,9.05988,9.10482,11535168.428057,0
+ET.US,D,20211018,000000,9.16903,9.26869,9.10482,9.15945,14091871.723077,0
+ET.US,D,20211019,000000,9.20545,9.21407,9.09572,9.17862,10631834.915989,0
+ET.US,D,20211020,000000,9.12399,9.29649,9.08623,9.28786,10043656.864933,0
+ET.US,D,20211021,000000,9.28786,9.29649,8.94584,9.01465,22342072.435342,0
+ET.US,D,20211022,000000,9.03161,9.10482,8.89573,9.00526,17721278.998309,0
+ET.US,D,20211025,000000,9.0778,9.12399,8.93194,9.09572,12005951.294241,0
+ET.US,D,20211026,000000,9.14987,9.26007,8.98638,8.98638,14093922.225639,0
+ET.US,D,20211027,000000,8.94115,9.03161,8.80411,8.86793,14773573.561234,0
+ET.US,D,20211028,000000,8.85049,8.93194,8.68595,8.8227,20560043.790849,0
+ET.US,D,20211029,000000,8.81341,8.8227,8.5584,8.66764,20329600.695239,0
+ET.US,D,20211101,000000,8.75887,9.05988,8.73156,9.05048,17811510.502672,0
+ET.US,D,20211102,000000,9.02317,9.02317,8.80411,8.96003,16426177.405822,0
+ET.US,D,20211103,000000,8.8411,9.00526,8.75887,8.8227,23123237.7352,0
+ET.US,D,20211104,000000,8.7884,8.85318,8.35304,8.54767,37938792.858058,0
+ET.US,D,20211105,000000,8.59386,8.65874,8.54767,8.61245,14096366.13251,0
+ET.US,D,20211108,000000,8.64024,8.71432,8.54767,8.65874,23745678.484035,0
+ET.US,D,20211109,000000,8.65874,8.69573,8.42721,8.66794,19464848.980239,0
+ET.US,D,20211110,000000,8.61245,8.68653,8.40402,8.40872,20810020.401709,0
+ET.US,D,20211111,000000,8.455,8.54767,8.41801,8.49209,15389151.126682,0
+ET.US,D,20211112,000000,8.43651,8.4735,8.37163,8.455,16999662.797295,0
+ET.US,D,20211115,000000,8.4643,8.67732,8.43651,8.60316,19739242.74604,0
+ET.US,D,20211116,000000,8.69573,8.72102,8.53828,8.55687,13304050.898871,0
+ET.US,D,20211117,000000,8.53828,8.64024,8.31605,8.31605,20334864.173573,0
+ET.US,D,20211118,000000,8.35304,8.39482,8.16799,8.22347,15911260.211204,0
+ET.US,D,20211119,000000,8.1309,8.26056,7.96416,8.05673,22248556.996342,0
+ET.US,D,20211122,000000,8.09382,8.25127,7.98275,8.16799,18685430.520732,0
+ET.US,D,20211123,000000,8.18639,8.34374,8.1494,8.28826,18761313.724721,0
+ET.US,D,20211124,000000,8.22347,8.42721,8.20038,8.37163,9301526.2466798,0
+ET.US,D,20211126,000000,7.98275,8.24197,7.90867,8.18639,14235132.458593,0
+ET.US,D,20211129,000000,8.23277,8.27915,7.85309,7.97345,28981478.685039,0
+ET.US,D,20211130,000000,7.87149,7.99655,7.69564,7.79751,27329551.036716,0
+ET.US,D,20211201,000000,7.93637,8.07532,7.5104,7.55668,22083887.553156,0
+ET.US,D,20211202,000000,7.55668,7.76042,7.47341,7.70484,18882894.439251,0
+ET.US,D,20211203,000000,7.73263,7.85309,7.5012,7.62156,21383361.788422,0
+ET.US,D,20211206,000000,7.61227,7.80671,7.37154,7.57518,26914370.70414,0
+ET.US,D,20211207,000000,7.73263,7.78821,7.61227,7.74193,33754134.533222,0
+ET.US,D,20211208,000000,7.63076,8.12161,7.63076,7.89008,147571114.17074,0
+ET.US,D,20211209,000000,7.90867,8.01514,7.75582,7.93637,26232016.67051,0
+ET.US,D,20211210,000000,8.01974,8.01974,7.79751,7.85309,18543347.911115,0
+ET.US,D,20211213,000000,7.8253,7.8253,7.55668,7.62156,29260649.652229,0
+ET.US,D,20211214,000000,7.56598,7.68165,7.54739,7.64006,22233498.063783,0
+ET.US,D,20211215,000000,7.63076,7.76972,7.48261,7.74193,22602381.909496,0
+ET.US,D,20211216,000000,7.8437,7.95956,7.76972,7.86229,21559545.35134,0
+ET.US,D,20211217,000000,7.816,7.86229,7.70484,7.73263,24152955.251008,0
+ET.US,D,20211220,000000,7.59377,7.65865,7.40853,7.64006,22061907.000497,0
+ET.US,D,20211221,000000,7.68644,7.816,7.54739,7.57518,24399839.933577,0
+ET.US,D,20211222,000000,7.57518,7.66785,7.515,7.60297,20619686.80584,0
+ET.US,D,20211223,000000,7.60297,7.62156,7.5196,7.61227,18518935.973739,0
+ET.US,D,20211227,000000,7.57518,7.71413,7.54739,7.68644,17742773.274026,0
+ET.US,D,20211228,000000,7.66785,7.77891,7.64926,7.65865,12651239.754833,0
+ET.US,D,20211229,000000,7.63076,7.64926,7.5012,7.54739,22900814.035108,0
+ET.US,D,20211230,000000,7.54739,7.68644,7.5196,7.55668,16950784.659878,0
+ET.US,D,20211231,000000,7.5196,7.62156,7.5104,7.62156,12718933.470724,0
+ET.US,D,20220103,000000,7.65865,8.10311,7.64926,8.06602,31782228.307934,0
+ET.US,D,20220104,000000,8.1494,8.38083,8.11231,8.26056,26519717.310955,0
+ET.US,D,20220105,000000,8.36243,8.41801,8.1494,8.1586,17279765.621376,0
+ET.US,D,20220106,000000,8.40872,8.43651,8.15515,8.40872,15817910.690732,0
+ET.US,D,20220107,000000,8.42721,8.62165,8.39022,8.55687,23607514.26481,0
+ET.US,D,20220110,000000,8.58466,8.67732,8.27436,8.44571,27314791.592317,0
+ET.US,D,20220111,000000,8.4735,8.64944,8.40872,8.64024,15997576.455712,0
+ET.US,D,20220112,000000,8.70511,8.94584,8.67732,8.91796,29156256.636277,0
+ET.US,D,20220113,000000,8.93654,8.94584,8.72352,8.74211,14906212.380423,0
+ET.US,D,20220114,000000,8.76061,8.91796,8.72352,8.88097,15593501.185868,0
+ET.US,D,20220118,000000,8.94584,9.03822,8.82539,8.98264,22234626.10107,0
+ET.US,D,20220119,000000,9.04762,9.0571,8.76061,8.88097,14598093.325912,0
+ET.US,D,20220120,000000,8.85318,8.94584,8.76061,8.82539,20551071.668187,0
+ET.US,D,20220121,000000,8.69573,8.7976,8.43651,8.49209,23727954.419901,0
+ET.US,D,20220124,000000,8.28826,8.53828,8.10311,8.50129,33574755.734251,0
+ET.US,D,20220125,000000,8.44571,8.64944,8.35783,8.60316,18790905.659411,0
+ET.US,D,20220126,000000,9.03822,9.06649,8.7745,8.97325,42289710.939517,0
+ET.US,D,20220127,000000,9.0571,9.08441,8.71432,8.89017,31154199.548301,0
+ET.US,D,20220128,000000,8.94584,8.95533,8.65874,8.7976,22670096.495644,0
+ET.US,D,20220131,000000,8.7976,8.90415,8.66794,8.86247,22114478.129553,0
+ET.US,D,20220201,000000,8.96472,9.11249,8.84397,9.07588,23230333.449187,0
+ET.US,D,20220202,000000,9.12208,9.26103,9.03822,9.22365,36474146.530797,0
+ET.US,D,20220203,000000,9.17766,9.48335,9.07971,9.48335,33138663.406076,0
+ET.US,D,20220204,000000,9.54756,9.64052,9.41819,9.48335,26990477.219858,0
+ET.US,D,20220207,000000,9.51594,9.52552,9.28977,9.3559,20743617.511094,0
+ET.US,D,20220208,000000,9.29936,9.42202,9.19586,9.39327,22643996.15463,0
+ET.US,D,20220209,000000,9.40285,9.54373,9.38369,9.40285,16244634.361398,0
+ET.US,D,20220210,000000,9.42202,9.56289,9.3741,9.42202,18589324.039563,0
+ET.US,D,20220211,000000,9.44023,9.73251,9.42202,9.70472,27203091.900058,0
+ET.US,D,20220214,000000,9.67597,9.69514,9.48719,9.51594,20685892.472545,0
+ET.US,D,20220215,000000,9.38369,9.6156,9.3214,9.58206,14167929.193695,0
+ET.US,D,20220216,000000,9.61943,9.77947,9.5351,9.54373,16139607.933203,0
+ET.US,D,20220217,000000,9.73251,9.75168,9.56289,9.62902,25135080.237114,0
+ET.US,D,20220218,000000,9.76126,9.76126,9.44982,9.46898,17934300.648484,0
+ET.US,D,20220222,000000,9.59164,9.60985,9.09189,9.19586,25904931.771688,0
+ET.US,D,20220223,000000,9.27061,9.32715,9.16711,9.21407,16030272.840846,0
+ET.US,D,20220224,000000,9.06362,9.3559,8.9836,9.13932,27721838.786486,0
+ET.US,D,20220225,000000,9.1767,9.29457,9.13932,9.22365,29487562.544191,0
+ET.US,D,20220228,000000,9.21407,9.60027,9.15753,9.55331,28183079.772042,0
+ET.US,D,20220301,000000,9.60027,9.85517,9.60027,9.81779,27730663.773849,0
+ET.US,D,20220302,000000,9.90215,9.93953,9.78426,9.88297,26693345.311138,0
+ET.US,D,20220303,000000,9.84558,9.86476,9.64818,9.76988,20634399.292165,0
+ET.US,D,20220304,000000,9.77947,9.85517,9.67597,9.8264,16803727.624962,0
+ET.US,D,20220307,000000,9.9683,9.97789,9.61943,9.74209,28427476.720204,0
+ET.US,D,20220308,000000,9.75647,10.0717,9.71814,9.81779,50116746.35961,0
+ET.US,D,20220309,000000,9.72293,9.73251,9.48335,9.59164,26437960.173671,0
+ET.US,D,20220310,000000,9.61943,9.80341,9.54373,9.71334,24805580.649778,0
+ET.US,D,20220311,000000,9.69514,9.73251,9.47857,9.51594,20525084.02655,0
+ET.US,D,20220314,000000,9.43065,9.47857,9.16711,9.2524,28004317.689107,0
+ET.US,D,20220315,000000,9.04484,9.27061,8.96003,9.18628,24540718.329475,0
+ET.US,D,20220316,000000,9.20545,9.29936,9.11058,9.27061,17651910.444447,0
+ET.US,D,20220317,000000,9.36548,9.42202,9.27061,9.32715,16596396.249836,0
+ET.US,D,20220318,000000,9.30894,9.33673,9.19107,9.22365,22368575.57228,0
+ET.US,D,20220321,000000,9.31852,9.39327,9.29457,9.32715,32046333.037977,0
+ET.US,D,20220322,000000,9.38369,9.6386,9.31852,9.60985,18884073.608663,0
+ET.US,D,20220323,000000,9.67597,9.69514,9.48719,9.50636,14780260.390965,0
+ET.US,D,20220324,000000,9.56289,9.67597,9.51594,9.65681,18846628.196984,0
+ET.US,D,20220325,000000,9.6386,9.98738,9.60985,9.95871,33817234.70597,0
+ET.US,D,20220328,000000,9.89256,10.3496,9.6616,10.2509,47121828.231473,0
+ET.US,D,20220329,000000,10.1944,10.5806,10.1465,10.411,32797378.385691,0
+ET.US,D,20220330,000000,10.524,10.8729,10.4206,10.8633,46299299.129543,0
+ET.US,D,20220331,000000,10.7971,10.9055,10.5336,10.5432,27735076.789288,0
+ET.US,D,20220401,000000,10.6228,10.9198,10.618,10.8537,21597981.056623,0
+ET.US,D,20220404,000000,10.9103,10.9812,10.6467,10.7876,17799808.550644,0
+ET.US,D,20220405,000000,10.8345,10.8911,10.4953,10.5432,16988572.343742,0
+ET.US,D,20220406,000000,10.571,10.6084,10.3353,10.4484,28120466.919751,0
+ET.US,D,20220407,000000,10.5145,10.5432,10.1849,10.4014,18193797.226204,0
+ET.US,D,20220408,000000,10.4484,10.6084,10.2883,10.5806,14333317.61717,0
+ET.US,D,20220411,000000,10.5518,10.5998,10.3448,10.411,16787833.882199,0
+ET.US,D,20220412,000000,10.5336,10.7129,10.4676,10.7033,22362564.938814,0
+ET.US,D,20220413,000000,10.8259,10.9198,10.6323,10.8911,20666263.997634,0
+ET.US,D,20220414,000000,10.8259,10.9476,10.7129,10.8633,13302286.318803,0
+ET.US,D,20220418,000000,10.9103,11.0894,10.7599,10.9476,23189112.608361,0
+ET.US,D,20220419,000000,10.9476,11.099,10.8911,11.0426,15094452.689706,0
+ET.US,D,20220420,000000,11.1172,11.2255,10.9764,11.2026,17112249.475395,0
+ET.US,D,20220421,000000,11.2869,11.3817,10.9476,10.9764,26604489.156586,0
+ET.US,D,20220422,000000,11.0042,11.0703,10.5902,10.6276,17684710.137344,0
+ET.US,D,20220425,000000,10.3688,10.4953,9.95871,10.4676,43881625.125821,0
+ET.US,D,20220426,000000,10.5806,10.8825,10.4771,10.618,30585989.113801,0
+ET.US,D,20220427,000000,10.7129,10.8163,10.5145,10.5998,19062095.841055,0
+ET.US,D,20220428,000000,10.7129,10.7876,10.411,10.7407,23268824.460647,0
+ET.US,D,20220429,000000,10.7215,10.8163,10.3918,10.4388,17515490.978548,0
+ET.US,D,20220502,000000,10.3822,10.6467,10.2692,10.6276,25190085.881424,0
+ET.US,D,20220503,000000,10.6841,11.099,10.6467,11.0608,28375700.747867,0
+ET.US,D,20220504,000000,11.2495,11.3903,10.8959,11.3817,34648946.72014,0
+ET.US,D,20220505,000000,11.5418,11.7584,11.0464,11.193,38498498.663609,0
+ET.US,D,20220506,000000,11.3079,11.3463,10.8842,11.145,31254068.936463,0
+ET.US,D,20220509,000000,10.9726,10.9917,10.3305,10.3784,46034888.650263,0
+ET.US,D,20220510,000000,10.5931,10.618,9.92318,10.2442,33231650.827622,0
+ET.US,D,20220511,000000,10.3976,10.7809,10.2634,10.2826,20380915.434938,0
+ET.US,D,20220512,000000,10.2155,10.34,10.0239,10.2155,20532649.49402,0
+ET.US,D,20220513,000000,10.364,10.6995,10.364,10.5892,19811651.052556,0
+ET.US,D,20220516,000000,10.5796,10.987,10.5413,10.8671,19346839.166354,0
+ET.US,D,20220517,000000,11.0204,11.2505,10.9534,11.2409,20023259.786461,0
+ET.US,D,20220518,000000,11.2601,11.2984,10.6033,10.7617,22831091.730422,0
+ET.US,D,20220519,000000,10.6851,10.7521,10.4598,10.5988,21368938.35513,0
+ET.US,D,20220520,000000,10.848,10.8863,10.388,10.6467,18136800.559556,0
+ET.US,D,20220523,000000,10.6659,10.8384,10.594,10.8001,22425187.182719,0
+ET.US,D,20220524,000000,10.7043,10.7857,10.5126,10.7043,13852227.975511,0
+ET.US,D,20220525,000000,10.6851,10.9917,10.6659,10.963,16579145.940493,0
+ET.US,D,20220526,000000,11.0396,11.2888,11.0204,11.0876,17124325.00499,0
+ET.US,D,20220527,000000,11.1163,11.2217,10.963,11.1642,20255573.900441,0
+ET.US,D,20220531,000000,11.3175,11.3847,11.078,11.1738,24109976.091192,0
+ET.US,D,20220601,000000,11.3079,11.4948,11.1258,11.4421,18429683.28434,0
+ET.US,D,20220602,000000,11.3847,11.5763,11.2792,11.5092,17753640.41585,0
+ET.US,D,20220603,000000,11.4421,11.5044,11.3271,11.3559,10948189.373157,0
+ET.US,D,20220606,000000,11.4805,11.4996,11.308,11.3655,10479375.615542,0
+ET.US,D,20220607,000000,11.3559,11.8254,11.3463,11.7967,25008764.061703,0
+ET.US,D,20220608,000000,11.9117,11.9117,11.6338,11.7488,17947787.007322,0
+ET.US,D,20220609,000000,11.6912,11.7392,11.5284,11.5379,11386194.460211,0
+ET.US,D,20220610,000000,11.4373,11.4421,11.0684,11.1546,20660911.820717,0
+ET.US,D,20220613,000000,10.8815,10.8815,10.4454,10.5988,33363829.457687,0
+ET.US,D,20220614,000000,10.848,10.8671,10.3018,10.3688,20573427.885437,0
+ET.US,D,20220615,000000,10.4646,10.5126,10.1676,10.273,24772777.826342,0
+ET.US,D,20220616,000000,10.0717,10.1197,9.68843,9.7076,34435136.174322,0
+ET.US,D,20220617,000000,9.63093,9.83218,9.32428,9.42011,50616732.973737,0
+ET.US,D,20220621,000000,9.80341,10.0382,9.72676,9.94716,20926256.243911,0
+ET.US,D,20220622,000000,9.57344,9.78902,9.40094,9.58302,23671872.91394,0
+ET.US,D,20220623,000000,9.7076,9.71718,9.16615,9.38178,33465952.833397,0
+ET.US,D,20220624,000000,9.51594,9.69802,9.41053,9.67885,23877259.18129,0
+ET.US,D,20220627,000000,9.77468,9.84177,9.63093,9.71718,21540041.054447,0
+ET.US,D,20220628,000000,9.87054,10.0909,9.68843,9.9088,28938464.045789,0
+ET.US,D,20220629,000000,9.94716,10.0143,9.5926,9.75551,23967575.210186,0
+ET.US,D,20220630,000000,9.58302,9.72667,9.44886,9.56385,35637941.150706,0
+ET.US,D,20220701,000000,9.54469,9.69322,9.36261,9.60219,25138383.998493,0
+ET.US,D,20220705,000000,9.44886,9.48719,9.13262,9.46802,33649152.976077,0
+ET.US,D,20220706,000000,9.35303,9.48709,8.76846,9.1422,40825224.269706,0
+ET.US,D,20220707,000000,9.26678,9.5926,9.26678,9.45844,26301631.493383,0
+ET.US,D,20220708,000000,9.47761,9.57344,9.37219,9.5351,17835262.939988,0
+ET.US,D,20220711,000000,9.47761,9.47761,9.21091,9.32428,20332252.261148,0
+ET.US,D,20220712,000000,9.18053,9.27636,8.97928,9.27636,18979444.413341,0
+ET.US,D,20220713,000000,9.11345,9.5351,9.06554,9.44886,24091215.818894,0
+ET.US,D,20220714,000000,9.1997,9.27636,8.9745,9.2572,23608421.077395,0
+ET.US,D,20220715,000000,9.42969,9.45844,9.2572,9.41053,13495490.618259,0
+ET.US,D,20220718,000000,9.54469,9.87054,9.54469,9.66927,19904170.980389,0
+ET.US,D,20220719,000000,9.75551,10.0095,9.72197,9.99511,14380750.489421,0
+ET.US,D,20220720,000000,9.93757,10.0813,9.87054,10.0334,13663187.291946,0
+ET.US,D,20220721,000000,9.91839,9.98072,9.7097,9.92798,13096268.726236,0
+ET.US,D,20220722,000000,9.92798,10.0525,9.74593,9.82259,10026357.51049,0
+ET.US,D,20220725,000000,9.96634,10.2251,9.86095,10.158,24991418.7927,0
+ET.US,D,20220726,000000,10.2826,10.4168,10.0814,10.2059,15384779.851754,0
+ET.US,D,20220727,000000,10.3976,10.503,10.2203,10.4934,21915906.000487,0
+ET.US,D,20220728,000000,10.5413,10.7713,10.3113,10.7139,25027452.331622,0
+ET.US,D,20220729,000000,10.8288,11.0108,10.7569,10.8384,21318899.831531,0
+ET.US,D,20220801,000000,10.8001,10.8815,10.5605,10.848,21442514.352418,0
+ET.US,D,20220802,000000,10.8767,10.8959,10.7329,10.8001,18555728.146434,0
+ET.US,D,20220803,000000,10.8959,10.9534,10.6851,10.7809,22466558.289381,0
+ET.US,D,20220804,000000,10.9534,11.1258,10.6276,10.6467,25557380.457213,0
+ET.US,D,20220805,000000,10.6369,10.7691,10.5489,10.588,15954810.195703,0
+ET.US,D,20220808,000000,10.588,10.8082,10.5782,10.6565,13260326.108105,0
+ET.US,D,20220809,000000,10.7446,10.7935,10.6272,10.7348,15840230.594216,0
+ET.US,D,20220810,000000,10.7739,11.0773,10.7299,11.0284,15907502.921623,0
+ET.US,D,20220811,000000,11.2045,11.3807,11.1947,11.2437,18330485.992276,0
+ET.US,D,20220812,000000,11.3904,11.4589,11.2828,11.4198,14288357.228387,0
+ET.US,D,20220815,000000,11.1458,11.3317,11.0773,11.3317,12951030.776154,0
+ET.US,D,20220816,000000,11.4394,11.5666,11.4002,11.547,14013055.728598,0
+ET.US,D,20220817,000000,11.547,11.5959,11.2828,11.3709,16330694.197351,0
+ET.US,D,20220818,000000,11.4492,11.6791,11.4492,11.6742,13081954.804263,0
+ET.US,D,20220819,000000,11.6449,11.6742,11.5225,11.5568,10927120.886148,0
+ET.US,D,20220822,000000,11.4394,11.6155,11.3807,11.5666,14850625.329246,0
+ET.US,D,20220823,000000,11.6742,11.9285,11.6498,11.9189,17885492.269257,0
+ET.US,D,20220824,000000,11.9384,12.2222,11.9091,12.0265,24111155.290244,0
+ET.US,D,20220825,000000,12.1439,12.1635,11.9123,12.095,15027242.013824,0
+ET.US,D,20220826,000000,12.1146,12.1244,11.8504,11.8797,15679443.293681,0
+ET.US,D,20220829,000000,11.7525,12.0656,11.7134,12.0363,14710817.83855,0
+ET.US,D,20220830,000000,11.9286,11.9384,11.5176,11.5568,19987820.457732,0
+ET.US,D,20220831,000000,11.4002,11.7378,11.3073,11.4589,26234244.599844,0
+ET.US,D,20220901,000000,11.3513,11.4883,11.0675,11.4785,22235710.511439,0
+ET.US,D,20220902,000000,11.6742,11.7329,11.4002,11.4981,16692587.23083,0
+ET.US,D,20220906,000000,11.5959,11.6254,11.2779,11.2926,12110216.611636,0
+ET.US,D,20220907,000000,11.1556,11.3024,11.0577,11.2241,22118220.510614,0
+ET.US,D,20220908,000000,11.1752,11.3807,11.136,11.3317,14622013.869969,0
+ET.US,D,20220909,000000,11.4589,11.7231,11.4296,11.6546,14199518.51487,0
+ET.US,D,20220912,000000,11.7231,11.8797,11.6253,11.8601,17826728.363512,0
+ET.US,D,20220913,000000,11.6938,11.8406,11.4198,11.4296,18275074.972848,0
+ET.US,D,20220914,000000,11.547,11.8112,11.5176,11.7525,15113605.661611,0
+ET.US,D,20220915,000000,11.6351,11.9384,11.5764,11.7721,17064238.481754,0
+ET.US,D,20220916,000000,11.6546,11.684,11.3611,11.5568,21927079.42091,0
+ET.US,D,20220919,000000,11.3611,11.6596,11.3513,11.6449,17162426.648764,0
+ET.US,D,20220920,000000,11.6546,11.7329,11.5274,11.6742,16950709.403625,0
+ET.US,D,20220921,000000,11.8308,11.8653,11.5568,11.6057,20695635.095175,0
+ET.US,D,20220922,000000,11.7134,11.7623,11.0675,11.0773,31553267.131386,0
+ET.US,D,20220923,000000,10.8033,10.8131,10.1966,10.314,61409225.748537,0
+ET.US,D,20220926,000000,10.2455,10.2944,9.80517,10.0009,43099406.861676,0
+ET.US,D,20220927,000000,10.1575,10.5293,10.1183,10.2651,28424708.427838,0
+ET.US,D,20220928,000000,10.2749,10.9207,10.226,10.8718,24551241.802019,0
+ET.US,D,20220929,000000,10.7446,10.8082,10.4902,10.7348,20478574.283273,0
+ET.US,D,20220930,000000,10.6761,10.9205,10.5342,10.7935,19344852.133641,0
+ET.US,D,20221003,000000,11.0773,11.2045,10.8849,11.0969,25377068.636236,0
+ET.US,D,20221004,000000,11.273,11.547,11.2583,11.4785,19697705.352321,0
+ET.US,D,20221005,000000,11.3513,11.7134,11.1458,11.5959,21838024.062499,0
+ET.US,D,20221006,000000,11.5079,11.5959,11.2241,11.3024,17422317.747561,0
+ET.US,D,20221007,000000,11.2926,11.4149,11.1849,11.2926,15583987.713691,0
+ET.US,D,20221010,000000,11.2045,11.3904,11.0479,11.0969,13192043.111826,0
+ET.US,D,20221011,000000,10.9305,11.4198,10.8424,11.2828,16490320.608262,0
+ET.US,D,20221012,000000,11.1947,11.2926,11.0969,11.2534,10337603.558336,0
+ET.US,D,20221013,000000,11.0773,11.4981,10.9648,11.4589,22314210.562699,0
+ET.US,D,20221014,000000,11.3807,11.4871,11.2143,11.2241,12545885.407,0
+ET.US,D,20221017,000000,11.3709,11.4687,11.2241,11.4492,13298649.772428,0
+ET.US,D,20221018,000000,11.5274,11.7134,11.4002,11.5372,22265943.715242,0
+ET.US,D,20221019,000000,11.4687,11.6644,11.4589,11.6253,16637012.70582,0
+ET.US,D,20221020,000000,11.6057,11.8014,11.5323,11.6351,17525737.071247,0
+ET.US,D,20221021,000000,11.6938,11.8601,11.5666,11.8308,18164246.802531,0
+ET.US,D,20221024,000000,11.8308,11.9189,11.7623,11.8112,14438939.736859,0
+ET.US,D,20221025,000000,11.8308,12.0216,11.7231,11.7819,15430527.506997,0
+ET.US,D,20221026,000000,11.958,12.2075,11.8601,12.0167,29569431.437328,0
+ET.US,D,20221027,000000,12.1929,12.3005,12.1439,12.1733,20937292.255982,0
+ET.US,D,20221028,000000,12.1929,12.2809,11.9971,12.2614,18472827.819476,0
+ET.US,D,20221031,000000,12.2711,12.643,12.1929,12.4962,25988257.606875,0
+ET.US,D,20221101,000000,12.6724,12.6724,12.4326,12.4766,20709849.861607,0
+ET.US,D,20221102,000000,12.4571,12.4571,12.0461,12.095,32658966.468285,0
+ET.US,D,20221103,000000,12.01,12.38,11.99,12.19,23641019,0
+ET.US,D,20221104,000000,12.35,12.42,12.05,12.3,17958219,0
+ET.US,D,20221107,000000,12.37,12.43,12.2576,12.39,12876771,0
+ET.US,D,20221108,000000,12.43,12.43,12.23,12.27,14898168,0
+ET.US,D,20221109,000000,12.2,12.22,11.89,11.97,13683766,0
+ET.US,D,20221110,000000,12.2,12.41,12.13,12.32,13359435,0
+ET.US,D,20221111,000000,12.4,12.46,12.085,12.2,16960798,0
+ET.US,D,20221114,000000,12.2,12.4,12.01,12.03,12506656,0
+ET.US,D,20221115,000000,12.12,12.24,11.96,12.04,18907906,0
+ET.US,D,20221116,000000,12.05,12.11,11.88,12.11,13903898,0
+ET.US,D,20221117,000000,11.97,12.03,11.91,11.95,12749601,0
+ET.US,D,20221118,000000,11.94,12.185,11.84,12.17,13870603,0
+ET.US,D,20221121,000000,12.125,12.17,11.85,12.16,16642429,0
+ET.US,D,20221122,000000,12.18,12.49,12.18,12.49,16312946,0
+ET.US,D,20221123,000000,12.34,12.46,12.33,12.43,8746366,0
+ET.US,D,20221125,000000,12.4,12.47,12.35,12.36,4024179,0
+ET.US,D,20221128,000000,12.18,12.32,12.1303,12.15,11183710,0
+ET.US,D,20221129,000000,12.22,12.44,12.21,12.41,12513732,0
+ET.US,D,20221130,000000,12.5,12.54,12.3544,12.54,17082524,0
+ET.US,D,20221201,000000,12.54,12.62,12.405,12.44,10953150,0
+ET.US,D,20221202,000000,12.34,12.53,12.32,12.53,10036521,0
+ET.US,D,20221205,000000,12.57,12.62,12.16,12.18,14456696,0
+ET.US,D,20221206,000000,12.19,12.28,11.88,11.94,15234107,0
+ET.US,D,20221207,000000,11.91,12.03,11.81,11.91,11626309,0
+ET.US,D,20221208,000000,12.05,12.11,11.67,11.7,16872037,0
+ET.US,D,20221209,000000,11.73,11.75,11.4,11.42,19643716,0
+ET.US,D,20221212,000000,11.47,11.73,11.4,11.7,16470445,0
+ET.US,D,20221213,000000,11.88,11.96,11.65,11.91,16687831,0
+ET.US,D,20221214,000000,11.92,11.94,11.68,11.79,14450212,0
+ET.US,D,20221215,000000,11.69,11.7277,11.45,11.66,14768420,0
+ET.US,D,20221216,000000,11.5,11.67,11.37,11.66,20090927,0
+ET.US,D,20221219,000000,11.73,11.75,11.47,11.56,15059322,0
+ET.US,D,20221220,000000,11.52,11.74,11.42,11.68,16339779,0
+ET.US,D,20221221,000000,11.77,11.98,11.7,11.95,18758805,0
+ET.US,D,20221222,000000,11.86,11.88,11.52,11.81,17559408,0
+ET.US,D,20221223,000000,11.8,12,11.7211,11.96,17927369,0
+ET.US,D,20221227,000000,11.9,11.93,11.81,11.9,12203614,0
+ET.US,D,20221228,000000,11.8,11.85,11.65,11.67,9936281,0
+ET.US,D,20221229,000000,11.65,11.93,11.62,11.86,8616971,0
+ET.US,D,20221230,000000,11.75,11.9,11.7,11.87,7244212,0
+ET.US,D,20230103,000000,11.9,11.93,11.5,11.62,12534993,0
+ET.US,D,20230104,000000,11.6,11.82,11.545,11.66,12865236,0
+ET.US,D,20230105,000000,11.63,11.96,11.63,11.93,12246169,0
+ET.US,D,20230106,000000,12,12.19,11.98,12.15,11341435,0
+ET.US,D,20230109,000000,12.32,12.43,12.25,12.31,12347109,0
+ET.US,D,20230110,000000,12.38,12.41,12.24,12.39,8750431,0
+ET.US,D,20230111,000000,12.48,12.58,12.44,12.53,8658836,0
+ET.US,D,20230112,000000,12.62,12.76,12.53,12.64,10386844,0
+ET.US,D,20230113,000000,12.64,12.68,12.56,12.67,5837525,0
+ET.US,D,20230117,000000,12.69,12.85,12.605,12.62,14703226,0
+ET.US,D,20230118,000000,12.77,12.89,12.5,12.51,13843085,0
+ET.US,D,20230119,000000,12.5,12.63,12.42,12.6,11364371,0
+ET.US,D,20230120,000000,12.76,12.8,12.62,12.76,10182939,0
+ET.US,D,20230123,000000,12.95,13.07,12.8512,13.01,17524087,0
+ET.US,D,20230124,000000,12.99,13.67,12.84,13.07,10545373,0
+ET.US,D,20230125,000000,13.04,13.165,12.86,13.15,11125105,0
+ET.US,D,20230126,000000,13.47,13.526,13.12,13.5,24145910,0
+ET.US,D,20230127,000000,13.52,13.57,13.27,13.36,16136269,0
+ET.US,D,20230130,000000,13.36,13.3701,13.06,13.1,34494697,0
+ET.US,D,20230131,000000,13.16,13.28,13.03,13.28,13143386,0
+ET.US,D,20230201,000000,13.35,13.36,13.02,13.07,24295600,0
+ET.US,D,20230202,000000,13.17,13.33,13.095,13.28,16323475,0
+ET.US,D,20230203,000000,13.35,13.51,13.25,13.28,18015736,0
+ET.US,D,20230206,000000,13.04,13.09,12.82,12.98,16139452,0
+ET.US,D,20230207,000000,13.03,13.0699,12.7732,12.85,12692881,0
+ET.US,D,20230208,000000,12.9,12.92,12.725,12.78,15961405,0
+ET.US,D,20230209,000000,12.88,12.89,12.7,12.76,9458057,0
+ET.US,D,20230210,000000,12.78,12.93,12.78,12.84,9734623,0
+ET.US,D,20230213,000000,12.87,13.03,12.82,12.95,9203186,0
+ET.US,D,20230214,000000,12.95,13.19,12.9,13.09,10596480,0
+ET.US,D,20230215,000000,13.09,13.14,12.78,13.14,9984205,0
+ET.US,D,20230216,000000,12.95,13.245,12.945,13.05,17515403,0
+ET.US,D,20230217,000000,12.95,12.975,12.7,12.87,13445269,0
+ET.US,D,20230221,000000,12.86,12.97,12.7,12.74,12948672,0
+ET.US,D,20230222,000000,12.9,13.04,12.71,13,13906157,0
+ET.US,D,20230223,000000,13.14,13.18,12.9625,13.01,12273586,0
+ET.US,D,20230224,000000,12.95,12.9721,12.81,12.86,11848478,0
+ET.US,D,20230227,000000,13,13,12.73,12.76,11867728,0
+ET.US,D,20230228,000000,12.8,12.828,12.66,12.66,10127256,0
+ET.US,D,20230301,000000,12.69,12.85,12.63,12.79,12046546,0
+ET.US,D,20230302,000000,12.75,12.98,12.68,12.95,10556645,0
+ET.US,D,20230303,000000,12.9,13.12,12.87,13.05,13324040,0
+ET.US,D,20230306,000000,13.06,13.25,12.96,13.2,9810377,0
+ET.US,D,20230307,000000,13.24,13.25,13,13.13,11204678,0
+ET.US,D,20230308,000000,13.11,13.19,12.93,13.16,12026291,0
+ET.US,D,20230309,000000,13.19,13.21,12.87,12.9,8986622,0
+ET.US,D,20230310,000000,12.92,12.98,12.52,12.6,17618130,0
+ET.US,D,20230313,000000,12.44,12.5099,11.935,12.26,27275246,0
+ET.US,D,20230314,000000,12.4,12.69,12.21,12.34,11223205,0
+ET.US,D,20230315,000000,12.05,12.125,11.65,11.94,28747373,0
+ET.US,D,20230316,000000,11.8,12.26,11.56,12.25,21768089,0
+ET.US,D,20230317,000000,12.23,12.25,11.82,11.99,22859781,0
+ET.US,D,20230320,000000,11.99,12.16,11.8,11.84,12118826,0
+ET.US,D,20230321,000000,11.99,12.16,11.97,12.11,9857048,0
+ET.US,D,20230322,000000,12.11,12.11,11.75,11.76,11738871,0
+ET.US,D,20230323,000000,11.88,12,11.56,11.68,12791994,0
+ET.US,D,20230324,000000,11.52,11.77,11.45,11.7,11420552,0
+ET.US,D,20230327,000000,11.83,11.92,11.59,11.84,12296822,0
+ET.US,D,20230328,000000,11.81,12.11,11.79,12.05,9275266,0
+ET.US,D,20230329,000000,12.16,12.29,12.06,12.2,9686957,0
+ET.US,D,20230330,000000,12.3,12.445,12.18,12.44,8488263,0
+ET.US,D,20230331,000000,12.46,12.5,12.38,12.47,7379214,0
+ET.US,D,20230403,000000,12.73,12.95,12.7,12.82,14849853,0
+ET.US,D,20230404,000000,12.93,12.93,12.59,12.75,9375545,0
+ET.US,D,20230405,000000,12.78,12.8,12.6101,12.76,7046421,0
+ET.US,D,20230406,000000,12.8,12.8,12.49,12.51,9591856,0
+ET.US,D,20230410,000000,12.5,12.65,12.48,12.51,6674797,0
+ET.US,D,20230411,000000,12.54,12.64,12.51,12.56,9861158,0
+ET.US,D,20230412,000000,12.66,12.75,12.6,12.62,5286305,0
+ET.US,D,20230413,000000,12.64,12.8,12.61,12.76,6068837,0
+ET.US,D,20230414,000000,12.79,12.85,12.75,12.84,4999355,0
+ET.US,D,20230417,000000,12.89,12.95,12.77,12.88,7517815,0
+ET.US,D,20230418,000000,12.9,12.99,12.86,12.91,6471937,0
+ET.US,D,20230419,000000,12.85,12.89,12.665,12.68,8829077,0
+ET.US,D,20230420,000000,12.64,12.75,12.58,12.67,6181584,0
+ET.US,D,20230421,000000,12.71,12.79,12.65,12.77,5665675,0
+ET.US,D,20230424,000000,12.78,12.81,12.63,12.69,8279211,0
+ET.US,D,20230425,000000,12.67,12.67,12.5,12.53,8784925,0
+ET.US,D,20230426,000000,12.54,12.64,12.43,12.48,6977685,0
+ET.US,D,20230427,000000,12.52,12.84,12.46,12.79,10035598,0
+ET.US,D,20230428,000000,12.83,12.95,12.765,12.88,10366138,0
+ET.US,D,20230501,000000,12.93,13.09,12.88,12.91,12632080,0
+ET.US,D,20230502,000000,12.97,12.97,12.5,12.69,16880950,0
+ET.US,D,20230503,000000,12.62,12.895,12.53,12.66,15148097,0
+ET.US,D,20230504,000000,12.75,12.805,12.505,12.61,15437897,0
+ET.US,D,20230505,000000,12.5,12.61,12.32,12.36,13296884,0
+ET.US,D,20230508,000000,12.45,12.46,12.2616,12.33,8989096,0
+ET.US,D,20230509,000000,12.25,12.52,12.175,12.5,12535949,0
+ET.US,D,20230510,000000,12.47,12.5199,12.29,12.45,7074399,0
+ET.US,D,20230511,000000,12.31,12.38,12.225,12.34,7408575,0
+ET.US,D,20230512,000000,12.36,12.43,12.21,12.32,8373262,0
+ET.US,D,20230515,000000,12.34,12.59,12.32,12.51,13349470,0
+ET.US,D,20230516,000000,12.5,12.56,12.335,12.46,11534900,0
+ET.US,D,20230517,000000,12.53,12.66,12.47,12.53,9024509,0
+ET.US,D,20230518,000000,12.56,12.77,12.52,12.72,10004854,0
+ET.US,D,20230519,000000,12.77,12.84,12.7,12.76,6278986,0
+ET.US,D,20230522,000000,12.86,12.89,12.664,12.73,13233021,0
+ET.US,D,20230523,000000,12.74,12.93,12.68,12.76,11166339,0
+ET.US,D,20230524,000000,12.87,12.87,12.67,12.8,6537707,0
+ET.US,D,20230525,000000,12.78,12.78,12.62,12.73,8808905,0
+ET.US,D,20230526,000000,12.78,12.79,12.6,12.65,8693305,0
+ET.US,D,20230530,000000,12.61,12.61,12.36,12.49,9932334,0
+ET.US,D,20230531,000000,12.42,12.475,12.31,12.4,8956394,0
+ET.US,D,20230601,000000,12.46,12.65,12.4,12.6,7634906,0
+ET.US,D,20230602,000000,12.71,12.96,12.69,12.88,11102926,0
+ET.US,D,20230605,000000,12.95,13.02,12.78,12.89,5828837,0
+ET.US,D,20230606,000000,12.86,12.98,12.82,12.91,7428966,0
+ET.US,D,20230607,000000,12.91,13.005,12.88,12.9,10924044,0
+ET.US,D,20230608,000000,12.91,12.93,12.82,12.89,9435100,0
+ET.US,D,20230609,000000,12.84,12.865,12.68,12.74,10064182,0
+ET.US,D,20230612,000000,12.68,12.705,12.55,12.61,9902696,0
+ET.US,D,20230613,000000,12.66,12.8,12.61,12.67,7070906,0
+ET.US,D,20230614,000000,12.73,12.815,12.52,12.65,10268875,0
+ET.US,D,20230615,000000,12.68,12.87,12.67,12.84,8284210,0
+ET.US,D,20230616,000000,12.87,12.88,12.77,12.82,9323720,0
+ET.US,D,20230620,000000,12.82,12.83,12.71,12.75,8496166,0
+ET.US,D,20230621,000000,12.74,12.9,12.71,12.78,12131934,0
+ET.US,D,20230622,000000,12.74,12.75,12.605,12.67,9207063,0
+ET.US,D,20230623,000000,12.6,12.65,12.5,12.5,10915216,0
+ET.US,D,20230626,000000,12.51,12.67,12.5,12.6,9068375,0
+ET.US,D,20230627,000000,12.63,12.68,12.56,12.64,8095821,0
+ET.US,D,20230628,000000,12.64,12.75,12.57,12.74,7262947,0
+ET.US,D,20230629,000000,12.79,12.83,12.74,12.77,5660967,0
+ET.US,D,20230630,000000,12.82,12.85,12.68,12.7,10177136,0
+ET.US,D,20230703,000000,12.77,12.86,12.75,12.85,3776700,0
+ET.US,D,20230705,000000,12.85,12.85,12.77,12.84,7132589,0
+ET.US,D,20230706,000000,12.77,12.82,12.68,12.8,5949539,0
+ET.US,D,20230707,000000,12.8,12.87,12.735,12.75,8812697,0
+ET.US,D,20230710,000000,12.77,12.87,12.75,12.84,8525629,0
+ET.US,D,20230711,000000,12.88,13.01,12.86,12.95,13900186,0
+ET.US,D,20230712,000000,13.05,13.08,12.97,12.99,13100416,0
+ET.US,D,20230713,000000,13.03,13.04,12.99,13.03,14448622,0
+ET.US,D,20230714,000000,13.04,13.04,12.89,12.9,15183471,0
+ET.US,D,20230717,000000,12.95,13,12.93,12.97,9647526,0
+ET.US,D,20230718,000000,13.01,13.15,13,13.11,9132639,0
+ET.US,D,20230719,000000,13.14,13.2,13.13,13.18,5458444,0
+ET.US,D,20230720,000000,13.21,13.25,13.19,13.2,7327941,0
+ET.US,D,20230721,000000,13.24,13.25,13.13,13.15,8529568,0
+ET.US,D,20230724,000000,13.2,13.3,13.18,13.28,9769756,0
+ET.US,D,20230725,000000,13.3,13.3,13.21,13.21,9701622,0
+ET.US,D,20230726,000000,13.25,13.2506,13.13,13.16,9701792,0
+ET.US,D,20230727,000000,13.22,13.23,13.13,13.14,8511831,0
+ET.US,D,20230728,000000,13.16,13.26,13.11,13.25,8160519,0
+ET.US,D,20230731,000000,13.34,13.36,13.25,13.29,11954602,0
+ET.US,D,20230801,000000,13.3,13.33,13.25,13.28,11395294,0
+ET.US,D,20230802,000000,13.28,13.29,13.13,13.14,14932344,0
+ET.US,D,20230803,000000,12.99,13.01,12.8,12.84,27379600,0
+ET.US,D,20230804,000000,12.95,12.96,12.72,12.75,19094624,0
+ET.US,D,20230807,000000,12.82,13,12.81,12.94,13785910,0
+ET.US,D,20230808,000000,12.92,12.94,12.84,12.88,14137678,0
+ET.US,D,20230809,000000,12.97,13.07,12.91,12.98,16491245,0
+ET.US,D,20230810,000000,13.05,13.1,12.995,13.07,16747955,0
+ET.US,D,20230811,000000,12.75,12.82,12.7,12.76,12956329,0
+ET.US,D,20230814,000000,12.75,12.79,12.7,12.72,10404530,0
+ET.US,D,20230815,000000,12.7,12.7,12.46,12.56,11578255,0
+ET.US,D,20230816,000000,12.56,12.88,12.56,12.77,19967044,0
+ET.US,D,20230817,000000,12.87,13,12.83,12.9,14856774,0
+ET.US,D,20230818,000000,12.85,13,12.8344,13,10321887,0
+ET.US,D,20230821,000000,13.13,13.14,12.94,13,12568437,0
+ET.US,D,20230822,000000,13.04,13.05,12.97,12.97,9982744,0
+ET.US,D,20230823,000000,12.96,12.98,12.8921,12.96,11893095,0
+ET.US,D,20230824,000000,12.92,13.04,12.91,12.94,9989202,0
+ET.US,D,20230825,000000,13,13.21,12.98,13.16,12859172,0
+ET.US,D,20230828,000000,13.18,13.43,13.18,13.41,15743876,0
+ET.US,D,20230829,000000,13.45,13.58,13.425,13.52,13435848,0
+ET.US,D,20230830,000000,13.52,13.64,13.51,13.55,9250100,0
+ET.US,D,20230831,000000,13.64,13.64,13.455,13.47,9046206,0
+ET.US,D,20230901,000000,13.6,13.67,13.56,13.62,8994389,0
+ET.US,D,20230905,000000,13.67,13.85,13.65,13.78,11538453,0
+ET.US,D,20230906,000000,13.8,13.81,13.5,13.5,12650718,0
+ET.US,D,20230907,000000,13.58,13.8,13.55,13.7,14262101,0
+ET.US,D,20230908,000000,13.8,13.82,13.635,13.76,10202627,0
+ET.US,D,20230911,000000,13.83,13.87,13.54,13.6,10555635,0
+ET.US,D,20230912,000000,13.68,13.74,13.61,13.66,9695628,0
+ET.US,D,20230913,000000,13.68,13.74,13.49,13.54,9848055,0
+ET.US,D,20230914,000000,13.6,13.646,13.5,13.57,16086225,0
+ET.US,D,20230915,000000,13.57,13.69,13.5317,13.59,10758868,0
+ET.US,D,20230918,000000,13.59,13.82,13.585,13.77,10298266,0
+ET.US,D,20230919,000000,13.84,13.9,13.73,13.82,9223734,0
+ET.US,D,20230920,000000,13.75,14.09,13.73,13.9,14834581,0
+ET.US,D,20230921,000000,13.89,13.95,13.66,13.71,13572660,0
+ET.US,D,20230922,000000,13.72,14,13.715,13.82,31389798,0
+ET.US,D,20230925,000000,13.83,14.02,13.76,14.01,19853272,0
+ET.US,D,20230926,000000,13.95,13.99,13.8,13.86,14293875,0
+ET.US,D,20230927,000000,13.95,14.03,13.885,13.95,17224734,0
+ET.US,D,20230928,000000,13.98,14.08,13.9,14.02,18305069,0
+ET.US,D,20230929,000000,14.03,14.05,13.92,14.03,14724218,0
+ET.US,D,20231002,000000,14.04,14.05,13.67,13.78,17022322,0
+ET.US,D,20231003,000000,13.78,13.78,13.33,13.55,16255507,0
+ET.US,D,20231004,000000,13.5,13.525,13.1,13.34,17627217,0
+ET.US,D,20231005,000000,13.25,13.36,13.22,13.36,10350321,0
+ET.US,D,20231006,000000,13.3,13.525,13.22,13.46,10007822,0
+ET.US,D,20231009,000000,13.69,13.74,13.54,13.69,10080422,0
+ET.US,D,20231010,000000,13.74,13.87,13.7,13.81,7935220,0
+ET.US,D,20231011,000000,13.85,13.9,13.75,13.76,9100717,0
+ET.US,D,20231012,000000,13.82,13.84,13.69,13.77,8023469,0
+ET.US,D,20231013,000000,13.86,13.92,13.74,13.83,11474007,0
+ET.US,D,20231016,000000,13.94,13.98,13.8,13.9,11653397,0
+ET.US,D,20231017,000000,13.9,13.98,13.84,13.84,10419399,0
+ET.US,D,20231018,000000,13.88,13.96,13.82,13.93,9161642,0
+ET.US,D,20231019,000000,13.9,14.1,13.9,14.03,11674917,0
+ET.US,D,20231020,000000,14.11,14.15,13.98,14,9847453,0
+ET.US,D,20231023,000000,13.97,13.98,13.72,13.78,17909157,0
+ET.US,D,20231024,000000,13.86,13.86,13.61,13.75,13190333,0
+ET.US,D,20231025,000000,13.88,13.89,13.6,13.69,12853664,0
+ET.US,D,20231026,000000,13.68,13.69,13.465,13.57,17311370,0
+ET.US,D,20231027,000000,13.26,13.32,13.05,13.11,14927927,0
+ET.US,D,20231030,000000,13.09,13.24,12.965,13.15,15203854,0
+ET.US,D,20231031,000000,13.16,13.24,13.07,13.15,17451734,0
+ET.US,D,20231101,000000,13.12,13.24,12.9,13.15,19117144,0
+ET.US,D,20231102,000000,13.25,13.68,13.17,13.64,27661403,0
+ET.US,D,20231103,000000,13.67,13.68,13.45,13.66,16727692,0
+ET.US,D,20231106,000000,13.64,13.65,13.47,13.51,16901738,0
+ET.US,D,20231107,000000,13.4,13.405,13.26,13.31,13644163,0
+ET.US,D,20231108,000000,13.25,13.27,13.05,13.07,14730544,0
+ET.US,D,20231109,000000,13.1,13.21,13.01,13.02,11547330,0
+ET.US,D,20231110,000000,13.11,13.23,13.11,13.14,9618457,0
+ET.US,D,20231113,000000,13.19,13.22,13.11,13.19,12451661,0
+ET.US,D,20231114,000000,13.28,13.35,13.225,13.31,9906609,0
+ET.US,D,20231115,000000,13.38,13.47,13.33,13.36,9034093,0
+ET.US,D,20231116,000000,13.41,13.45,13.17,13.18,16412832,0
+ET.US,D,20231117,000000,13.21,13.58,13.21,13.52,15026003,0
+ET.US,D,20231120,000000,13.7,13.73,13.48,13.56,13481168,0
+ET.US,D,20231121,000000,13.53,13.815,13.51,13.7,13384887,0
+ET.US,D,20231122,000000,13.59,13.76,13.53,13.74,7590010,0
+ET.US,D,20231124,000000,13.71,13.83,13.705,13.72,5206660,0
+ET.US,D,20231127,000000,13.71,13.775,13.55,13.67,10304658,0
+ET.US,D,20231128,000000,13.7,13.77,13.61,13.67,8347721,0
+ET.US,D,20231129,000000,13.75,13.75,13.615,13.68,12242397,0
+ET.US,D,20231130,000000,13.75,13.91,13.69,13.89,16928686,0
+ET.US,D,20231201,000000,13.86,13.95,13.8403,13.89,11397461,0
+ET.US,D,20231204,000000,13.85,13.94,13.8,13.89,8740471,0
+ET.US,D,20231205,000000,13.87,13.9,13.72,13.76,10473479,0
+ET.US,D,20231206,000000,13.74,13.77,13.44,13.48,16251385,0
+ET.US,D,20231207,000000,13.47,13.51,13.29,13.33,14133918,0
+ET.US,D,20231208,000000,13.31,13.3875,13.23,13.3,17627723,0
+ET.US,D,20231211,000000,13.3,13.31,13.14,13.27,18194453,0
+ET.US,D,20231212,000000,13.16,13.28,13.115,13.25,12860421,0
+ET.US,D,20231213,000000,13.29,13.6,13.22,13.53,16577884,0
+ET.US,D,20231214,000000,13.73,13.9,13.69,13.76,19439002,0
+ET.US,D,20231215,000000,13.74,13.91,13.54,13.71,88401751,0
+ET.US,D,20231218,000000,13.78,14,13.78,13.85,16701114,0
+ET.US,D,20231219,000000,13.84,13.94,13.8,13.87,14894223,0
+ET.US,D,20231220,000000,13.86,13.92,13.7,13.72,12308409,0
+ET.US,D,20231221,000000,13.75,13.83,13.67,13.79,12442547,0
+ET.US,D,20231222,000000,13.82,13.865,13.74,13.76,10863443,0
+ET.US,D,20231226,000000,13.81,13.85,13.78,13.78,8329430,0
+ET.US,D,20231227,000000,13.8,13.81,13.71,13.79,7362618,0
+ET.US,D,20231228,000000,13.74,13.82,13.72,13.77,8742542,0
+ET.US,D,20231229,000000,13.8,13.8,13.68,13.8,9414379,0
+ET.US,D,20240102,000000,13.78,13.9,13.71,13.88,12487024,0
+ET.US,D,20240103,000000,13.81,14.09,13.79,14.02,12412647,0
+ET.US,D,20240104,000000,14.085,14.11,13.84,13.87,14218693,0
+ET.US,D,20240105,000000,13.91,14.01,13.88,13.95,10435200,0
+ET.US,D,20240108,000000,13.92,13.99,13.81,13.98,10525580,0
+ET.US,D,20240109,000000,14,14.03,13.88,14,10954135,0
+ET.US,D,20240110,000000,14.03,14.06,13.91,13.92,10322827,0
+ET.US,D,20240111,000000,13.94,14.04,13.85,13.92,14126230,0
+ET.US,D,20240112,000000,14.01,14.04,13.9,14.01,9260754,0
+ET.US,D,20240116,000000,14.01,14.01,13.83,13.9,13438020,0
+ET.US,D,20240117,000000,13.85,13.9,13.735,13.77,12963383,0
+ET.US,D,20240118,000000,13.8,13.825,13.6,13.72,15555768,0
+ET.US,D,20240119,000000,13.73,13.8,13.65,13.79,11278458,0
+ET.US,D,20240122,000000,13.85,14.085,13.785,13.88,15926366,0
+ET.US,D,20240123,000000,13.89,13.99,13.8741,13.94,11489117,0
+ET.US,D,20240124,000000,13.97,14.1,13.94,14.07,16053652,0
+ET.US,D,20240125,000000,14.08,14.31,14.07,14.28,18969794,0
+ET.US,D,20240126,000000,14.28,14.48,14.25,14.46,16093403,0
+ET.US,D,20240129,000000,14.41,14.55,14.315,14.53,12547524,0
+ET.US,D,20240130,000000,14.54,14.63,14.5,14.56,16688143,0
+ET.US,D,20240131,000000,14.64,14.65,14.28,14.3,18124941,0
+ET.US,D,20240201,000000,14.44,14.6,14.32,14.37,19075460,0
+ET.US,D,20240202,000000,14.39,14.46,14.25,14.33,13506126,0
+ET.US,D,20240205,000000,14.31,14.37,14.12,14.31,17170031,0
+ET.US,D,20240206,000000,13.98,14.07,13.9,13.97,14038245,0
+ET.US,D,20240207,000000,13.99,14.01,13.79,13.9,16781146,0
+ET.US,D,20240208,000000,13.81,13.98,13.8,13.91,21218497,0
+ET.US,D,20240209,000000,13.92,13.99,13.86,13.94,7954278,0
+ET.US,D,20240212,000000,13.95,14.1,13.94,14.09,8203534,0
+ET.US,D,20240213,000000,14.03,14.07,13.95,13.96,10791432,0
+ET.US,D,20240214,000000,14.08,14.2,13.99,14.11,14156511,0
+ET.US,D,20240215,000000,14.1,14.43,14.09,14.42,19103473,0
+ET.US,D,20240216,000000,14.4,14.56,14.36,14.55,16493124,0
+ET.US,D,20240220,000000,14.69,14.73,14.55,14.64,15338497,0
+ET.US,D,20240221,000000,14.67,14.91,14.62,14.85,16787801,0
+ET.US,D,20240222,000000,14.85,14.8802,14.72,14.79,26154159,0
+ET.US,D,20240223,000000,14.81,14.975,14.76,14.89,9761160,0
+ET.US,D,20240226,000000,14.9,14.91,14.69,14.69,10049153,0
+ET.US,D,20240227,000000,14.7,14.83,14.62,14.69,8941729,0
+ET.US,D,20240228,000000,14.72,14.805,14.52,14.53,7766242,0
+ET.US,D,20240229,000000,14.61,14.68,14.595,14.64,8281691,0
+ET.US,D,20240301,000000,14.71,14.99,14.71,14.98,11418866,0
+ET.US,D,20240304,000000,15,15.06,14.88,14.9,8463064,0
+ET.US,D,20240305,000000,14.89,15.13,14.89,15.02,10226281,0
+ET.US,D,20240306,000000,15.15,15.22,15.07,15.15,7566382,0
+ET.US,D,20240307,000000,15.18,15.28,15.13,15.19,8148567,0
+ET.US,D,20240308,000000,15.24,15.24,14.98,15.03,10285001,0
+ET.US,D,20240311,000000,15.02,15.07,14.87,15.01,10707052,0
+ET.US,D,20240312,000000,15.05,15.12,15,15.01,9346486,0
+ET.US,D,20240313,000000,15.09,15.21,15.07,15.1,9247502,0
+ET.US,D,20240314,000000,15.14,15.21,15,15.04,8308452,0
+ET.US,D,20240315,000000,15.07,15.37,15.05,15.34,12137242,0
+ET.US,D,20240318,000000,15.34,15.56,15.32,15.56,9608407,0
+ET.US,D,20240319,000000,15.54,15.71,15.51,15.68,11078380,0
+ET.US,D,20240320,000000,15.66,15.72,15.5,15.66,10060305,0
+ET.US,D,20240321,000000,15.67,15.69,15.51,15.59,15836604,0
+ET.US,D,20240322,000000,15.56,15.615,15.5,15.56,7344118,0
+ET.US,D,20240325,000000,15.57,15.74,15.54,15.56,9713437,0
+ET.US,D,20240326,000000,15.56,15.62,15.45,15.49,9870969,0
+ET.US,D,20240327,000000,15.48,15.56,15.36,15.54,11987411,0
+ET.US,D,20240328,000000,15.59,15.81,15.52,15.73,12326671,0
+ET.US,D,20240401,000000,15.75,15.77,15.615,15.69,12427829,0
+ET.US,D,20240402,000000,15.7,15.85,15.67,15.78,8972437,0
+ET.US,D,20240403,000000,15.84,16,15.79,16,9736785,0
+ET.US,D,20240404,000000,16,16.04,15.81,15.81,10405316,0
+ET.US,D,20240405,000000,15.81,15.89,15.76,15.84,7905410,0
+ET.US,D,20240408,000000,15.85,15.9293,15.8,15.82,11072744,0
+ET.US,D,20240409,000000,15.84,15.87,15.67,15.72,10204993,0
+ET.US,D,20240410,000000,15.71,15.8,15.59,15.78,11747669,0
+ET.US,D,20240411,000000,15.8,15.82,15.6,15.68,9191368,0
+ET.US,D,20240412,000000,15.78,15.87,15.37,15.42,13094149,0
+ET.US,D,20240415,000000,15.54,15.5427,15.2,15.23,14320061,0
+ET.US,D,20240416,000000,15.2,15.21,14.97,15.1,22004915,0
+ET.US,D,20240417,000000,15.01,15.27,14.965,15.23,11784298,0
+ET.US,D,20240418,000000,15.31,15.7,15.29,15.53,15838788,0
+ET.US,D,20240419,000000,15.56,15.96,15.53,15.77,14181641,0
+ET.US,D,20240422,000000,15.8,15.87,15.705,15.83,9953485,0
+ET.US,D,20240423,000000,15.86,15.98,15.775,15.9,10883130,0
+ET.US,D,20240424,000000,15.89,15.948,15.79,15.87,8505301,0
+ET.US,D,20240425,000000,15.81,15.96,15.76,15.94,8265517,0
+ET.US,D,20240426,000000,15.93,15.97,15.86,15.96,5346991,0
+ET.US,D,20240429,000000,15.97,16.07,15.96,15.98,8108237,0
+ET.US,D,20240430,000000,16.01,16.0183,15.69,15.73,13967294,0
+ET.US,D,20240501,000000,15.78,15.82,15.45,15.48,13243718,0
+ET.US,D,20240502,000000,15.6,15.8,15.51,15.78,9604606,0
+ET.US,D,20240503,000000,15.94,15.99,15.775,15.89,9335518,0
+ET.US,D,20240506,000000,16,16.08,15.95,16.06,12790920,0
+ET.US,D,20240507,000000,16.12,16.2,16.03,16.13,11132307,0
+ET.US,D,20240508,000000,16.15,16.275,16.04,16.25,15058319,0
+ET.US,D,20240509,000000,16.33,16.4,16.08,16.23,20722376,0
+ET.US,D,20240510,000000,15.95,16.005,15.78,15.94,15174465,0
+ET.US,D,20240513,000000,15.92,16.03,15.8,15.82,15719456,0
+ET.US,D,20240514,000000,15.8,15.88,15.71,15.87,10156589,0
+ET.US,D,20240515,000000,15.86,15.93,15.71,15.89,8921752,0
+ET.US,D,20240516,000000,15.9,16.01,15.81,15.83,9338318,0
+ET.US,D,20240517,000000,15.87,15.985,15.79,15.96,10734837,0
+ET.US,D,20240520,000000,16.08,16.18,16.01,16.13,16246933,0
+ET.US,D,20240521,000000,16.08,16.13,15.92,15.93,10457522,0
+ET.US,D,20240522,000000,15.93,15.94,15.63,15.73,10092453,0
+ET.US,D,20240523,000000,15.78,15.8,15.31,15.41,16805369,0
+ET.US,D,20240524,000000,15.45,15.61,15.38,15.44,12152520,0
+ET.US,D,20240528,000000,15.46,15.54,15.36,15.49,11450056,0
+ET.US,D,20240529,000000,15.47,15.48,15.3,15.43,9261860,0
+ET.US,D,20240530,000000,15.41,15.57,15.41,15.54,7973071,0
+ET.US,D,20240531,000000,15.55,15.67,15.52,15.67,7126861,0
+ET.US,D,20240603,000000,15.65,15.665,15.29,15.38,12170052,0
+ET.US,D,20240604,000000,15.32,15.39,15.1,15.37,13451569,0
+ET.US,D,20240605,000000,15.4,15.45,15.25,15.38,9372612,0
+ET.US,D,20240606,000000,15.35,15.46,15.3,15.45,7561537,0
+ET.US,D,20240607,000000,15.42,15.54,15.31,15.48,8538710,0
+ET.US,D,20240610,000000,15.5,15.72,15.45,15.7,8271694,0
+ET.US,D,20240611,000000,15.68,15.68,15.5632,15.57,6129930,0
+ET.US,D,20240612,000000,15.64,15.67,15.41,15.48,10363749,0
+ET.US,D,20240613,000000,15.48,15.48,15.28,15.3,17116314,0
+ET.US,D,20240614,000000,15.25,15.5,15.15,15.16,13276186,0
+ET.US,D,20240617,000000,15.17,15.41,15.15,15.32,10193834,0
+ET.US,D,20240618,000000,15.33,15.53,15.33,15.48,8781044,0
+ET.US,D,20240620,000000,15.5,15.73,15.47,15.7,9641781,0
+ET.US,D,20240621,000000,15.74,15.825,15.67,15.72,8836479,0
+ET.US,D,20240624,000000,15.75,16,15.74,15.91,9214897,0
+ET.US,D,20240625,000000,15.81,16.01,15.81,16,6299119,0
+ET.US,D,20240626,000000,16,16.04,15.81,15.92,16828795,0
+ET.US,D,20240627,000000,15.92,16.03,15.92,16.03,5476587,0
+ET.US,D,20240628,000000,16.09,16.31,16.035,16.22,12587038,0
+ET.US,D,20240701,000000,16.31,16.38,16.2,16.36,12502846,0
+ET.US,D,20240702,000000,16.4,16.48,16.31,16.4,10611005,0
+ET.US,D,20240703,000000,16.4,16.47,16.315,16.33,6029352,0
+ET.US,D,20240705,000000,16.33,16.36,16.11,16.18,8281319,0
+ET.US,D,20240708,000000,16.21,16.28,16.08,16.09,8250090,0
+ET.US,D,20240709,000000,16.1,16.28,16.03,16.12,12469478,0
+ET.US,D,20240710,000000,16.19,16.3,16.14,16.28,18227687,0
+ET.US,D,20240711,000000,16.29,16.32,16.215,16.31,9160256,0
+ET.US,D,20240712,000000,16.34,16.36,16.21,16.25,11332865,0
+ET.US,D,20240715,000000,16.34,16.44,16.17,16.39,18740346,0
+ET.US,D,20240716,000000,16.37,16.45,16.31,16.36,19774917,0
+ET.US,D,20240717,000000,16.4,16.4799,16.1,16.11,23011777,0
+ET.US,D,20240718,000000,16.14,16.39,16.14,16.35,21972408,0
+ET.US,D,20240719,000000,16.34,16.5,16.24,16.44,17613857,0
+ET.US,D,20240722,000000,16.42,16.44,16.22,16.38,16614330,0
+ET.US,D,20240723,000000,16.38,16.43,16.25,16.4,31103981,0
+ET.US,D,20240724,000000,16.36,16.395,16.17,16.18,38693212,0
+ET.US,D,20240725,000000,16.24,16.32,16.1,16.13,36175355,0
+ET.US,D,20240726,000000,16.2,16.31,16.07,16.27,22057655,0
+ET.US,D,20240729,000000,16.31,16.31,15.89,16.02,19383921,0
+ET.US,D,20240730,000000,16.06,16.21,15.94,16.21,17404564,0
+ET.US,D,20240731,000000,16.29,16.35,16.22,16.27,10429743,0
+ET.US,D,20240801,000000,16.3,16.36,15.975,16.19,16444554,0
+ET.US,D,20240802,000000,16.1,16.14,15.69,15.95,20932387,0
+ET.US,D,20240805,000000,15.2,15.61,14.9009,15.43,30026726,0
+ET.US,D,20240806,000000,15.63,16.1,15.53,15.99,25480722,0
+ET.US,D,20240807,000000,16.24,16.29,15.61,15.62,24293874,0
+ET.US,D,20240808,000000,15.81,16.31,15.6,16.25,33408233,0
+ET.US,D,20240809,000000,15.9,15.94,15.54,15.66,36043393,0
+ET.US,D,20240812,000000,15.71,15.75,15.53,15.55,22214015,0
+ET.US,D,20240813,000000,15.52,15.6275,15.32,15.58,20143778,0
+ET.US,D,20240814,000000,15.63,16.02,15.615,15.97,19039969,0
+ET.US,D,20240815,000000,16.05,16.13,15.91,15.99,16422029,0
+ET.US,D,20240816,000000,15.94,16.3,15.94,16.3,18588318,0
+ET.US,D,20240819,000000,16.43,16.46,16.264,16.3,23936637,0
+ET.US,D,20240820,000000,16.3,16.315,16.04,16.06,9423933,0
+ET.US,D,20240821,000000,16.12,16.1401,15.98,16.02,11534461,0
+ET.US,D,20240822,000000,16,16.105,15.95,15.95,8207614,0
+ET.US,D,20240823,000000,16.02,16.22,16,16.15,8542490,0
+ET.US,D,20240826,000000,16.2,16.31,16.06,16.11,12743701,0
+ET.US,D,20240827,000000,16.08,16.09,15.9,15.91,9124171,0
+ET.US,D,20240828,000000,15.91,15.92,15.74,15.88,10872131,0
+ET.US,D,20240829,000000,15.94,15.96,15.79,15.96,8644096,0
+ET.US,D,20240830,000000,15.95,16.12,15.89,16.1,7872503,0
+ET.US,D,20240903,000000,16.04,16.13,15.79,16.03,13387801,0
+ET.US,D,20240904,000000,15.99,16.12,15.91,15.92,19044684,0
+ET.US,D,20240905,000000,16.03,16.175,15.99,16.02,15645452,0
+ET.US,D,20240906,000000,16.04,16.09,15.8,15.89,11985947,0
+ET.US,D,20240909,000000,15.96,16,15.77,15.81,7290480,0
+ET.US,D,20240910,000000,15.83,15.88,15.66,15.83,12264482,0
+ET.US,D,20240911,000000,15.77,15.93,15.66,15.87,10093831,0
+ET.US,D,20240912,000000,15.9,16.04,15.875,16,7391190,0
+ET.US,D,20240913,000000,16.03,16.2,16.025,16.17,9256250,0
+ET.US,D,20240916,000000,16.18,16.29,15.96,16.18,12515988,0
+ET.US,D,20240917,000000,16.15,16.22,15.91,16.02,17452586,0
+ET.US,D,20240918,000000,16.06,16.29,15.96,16.11,11530601,0
+ET.US,D,20240919,000000,16.3,16.3,16.14,16.17,9727975,0
+ET.US,D,20240920,000000,16.18,16.23,16.07,16.2,8925035,0
+ET.US,D,20240923,000000,16.2,16.35,16.155,16.28,14842532,0
+ET.US,D,20240924,000000,16.35,16.38,16.18,16.21,10555694,0
+ET.US,D,20240925,000000,16.21,16.25,16.09,16.2,9928736,0
+ET.US,D,20240926,000000,16.2,16.25,15.86,15.92,16643113,0
+ET.US,D,20240927,000000,15.92,16.1,15.91,16.07,8251920,0
+ET.US,D,20240930,000000,16.08,16.145,15.95,16.05,8448017,0
+ET.US,D,20241001,000000,15.98,16.16,15.95,16.1,9757324,0
+ET.US,D,20241002,000000,16.16,16.19,15.95,16.05,12220654,0
+ET.US,D,20241003,000000,16.08,16.346,15.98,16.31,15926027,0
+ET.US,D,20241004,000000,16.33,16.44,16.27,16.3,10453359,0
+ET.US,D,20241007,000000,16.3,16.37,16.21,16.22,6609237,0
+ET.US,D,20241008,000000,16.22,16.25,16.06,16.17,6364054,0
+ET.US,D,20241009,000000,16.185,16.3,16.14,16.27,6952613,0
+ET.US,D,20241010,000000,16.29,16.45,16.25,16.36,9826212,0
+ET.US,D,20241011,000000,16.4,16.64,16.37,16.52,15709520,0
+ET.US,D,20241014,000000,16.48,16.62,16.42,16.55,13025318,0
+ET.US,D,20241015,000000,16.42,16.54,16.32,16.37,18683796,0
+ET.US,D,20241016,000000,16.45,16.52,16.39,16.4,10012084,0
+ET.US,D,20241017,000000,16.42,16.52,16.4044,16.49,12454977,0
+ET.US,D,20241018,000000,16.52,16.535,16.37,16.41,11015745,0
+ET.US,D,20241021,000000,16.43,16.46,16.33,16.4,11407097,0
+ET.US,D,20241022,000000,16.4,16.44,16.28,16.38,9274975,0
+ET.US,D,20241023,000000,16.35,16.4199,16.29,16.38,6951633,0
+ET.US,D,20241024,000000,16.4,16.49,16.35,16.4,8999575,0
+ET.US,D,20241025,000000,16.44,16.49,16.35,16.45,10546947,0
+ET.US,D,20241028,000000,16.36,16.44,16.28,16.4,10815444,0
+ET.US,D,20241029,000000,16.42,16.46,16.32,16.38,12043372,0
+ET.US,D,20241030,000000,16.42,16.52,16.37,16.47,9516731,0
+ET.US,D,20241031,000000,16.48,16.51,16.37,16.48,10724406,0
+ET.US,D,20241101,000000,16.52,16.52,16.4,16.43,12780895,0
+ET.US,D,20241104,000000,16.48,16.5957,16.47,16.51,13829804,0
+ET.US,D,20241105,000000,16.58,16.91,16.54,16.9,25419294,0
+ET.US,D,20241106,000000,17.43,17.5,17.0905,17.42,31239320,0
+ET.US,D,20241107,000000,17.68,17.71,17.315,17.41,27844361,0
+ET.US,D,20241108,000000,17.1,17.4,16.86,17.3,26159440,0
+ET.US,D,20241111,000000,17.295,17.39,17.13,17.24,20245951,0
+ET.US,D,20241112,000000,17.24,17.28,16.98,17.05,10924425,0
+ET.US,D,20241113,000000,17.11,17.15,16.99,17.1,30764153,0
+ET.US,D,20241114,000000,17.17,17.23,17.08,17.15,10384274,0
+ET.US,D,20241115,000000,17.14,17.31,17.07,17.29,13134774,0
+ET.US,D,20241118,000000,17.38,17.65,17.37,17.58,17212631,0
+ET.US,D,20241119,000000,17.6,18.08,17.585,17.96,22240741,0
+ET.US,D,20241120,000000,18.085,18.37,18.025,18.28,28443278,0
+ET.US,D,20241121,000000,18.36,19.07,18.315,18.97,42715228,0
+ET.US,D,20241122,000000,19.11,19.2,18.96,19.07,22173341,0
+ET.US,D,20241125,000000,19.13,19.35,18.72,18.97,20619147,0
+ET.US,D,20241126,000000,18.93,19.22,18.85,19.2,12285536,0
+ET.US,D,20241127,000000,19.27,19.71,19.25,19.42,22601814,0
+ET.US,D,20241129,000000,19.58,20.02,19.58,19.86,16083808,0
+ET.US,D,20241202,000000,19.895,19.9,19.36,19.42,14888886,0
+ET.US,D,20241203,000000,19.45,19.4799,18.935,19.26,14173675,0
+ET.US,D,20241204,000000,19.26,19.38,18.95,18.98,11123404,0
+ET.US,D,20241205,000000,18.79,19.2,18.73,19.07,11230710,0
+ET.US,D,20241206,000000,19.06,19.5,18.89,19.26,14520746,0
+ET.US,D,20241209,000000,19.47,19.63,18.82,18.84,14275919,0
+ET.US,D,20241210,000000,18.93,19.065,18.68,18.74,11886481,0
+ET.US,D,20241211,000000,18.86,19.29,18.81,19.18,11820409,0
+ET.US,D,20241212,000000,19.165,19.38,19.06,19.21,8826785,0
+ET.US,D,20241213,000000,19.26,19.26,18.96,19.04,10819203,0
+ET.US,D,20241216,000000,19.03,19.095,18.7,18.7,12638383,0
+ET.US,D,20241217,000000,18.55,18.745,18.4,18.64,30089017,0
+ET.US,D,20241218,000000,18.7,18.77,18.2,18.2,13915012,0
+ET.US,D,20241219,000000,18.39,18.65,18.09,18.27,14762020,0
+ET.US,D,20241220,000000,18.35,18.86,18.31,18.86,23266460,0
+ET.US,D,20241223,000000,18.8,19.07,18.69,19.04,8953816,0
+ET.US,D,20241224,000000,19.23,19.6,19.08,19.6,6987384,0
+ET.US,D,20241226,000000,19.56,19.56,19.15,19.26,11424436,0
+ET.US,D,20241227,000000,19.21,19.28,19.07,19.28,6943279,0
+ET.US,D,20241230,000000,19.22,19.63,19.2,19.57,10722252,0
+ET.US,D,20241231,000000,19.67,19.78,19.47,19.59,8823689,0
+ET.US,D,20250102,000000,19.56,19.75,19.45,19.71,22112826,0
+ET.US,D,20250103,000000,19.74,19.7795,19.5,19.64,20812327,0
+ET.US,D,20250106,000000,19.68,19.82,19.57,19.62,8426231,0
+ET.US,D,20250107,000000,19.74,19.8,19.36,19.49,9677274,0
+ET.US,D,20250108,000000,19.4,19.75,19.36,19.73,9018170,0
+ET.US,D,20250110,000000,19.78,19.83,19.28,19.42,14402775,0
+ET.US,D,20250113,000000,19.52,19.62,19.25,19.47,17311092,0
+ET.US,D,20250114,000000,19.58,20.005,19.534,19.93,12730594,0
+ET.US,D,20250115,000000,20.21,20.32,19.64,20.04,18714658,0
+ET.US,D,20250116,000000,20.05,20.3,19.88,20.25,18225940,0
+ET.US,D,20250117,000000,20.31,20.4,20.1114,20.29,14540246,0
+ET.US,D,20250121,000000,20.485,21.02,20.375,20.91,19780450,0
+ET.US,D,20250122,000000,21,21.45,20.91,20.92,20102894,0
+ET.US,D,20250123,000000,21.06,21.27,20.98,21.06,13095543,0
+ET.US,D,20250124,000000,21.21,21.24,20.82,21.05,20462426,0
+ET.US,D,20250127,000000,20.38,20.42,19.525,19.81,46862484,0
+ET.US,D,20250128,000000,20.06,20.39,19.8,20.35,21954017,0
+ET.US,D,20250129,000000,20.488,20.65,20.41,20.53,9429928,0
+ET.US,D,20250130,000000,20.64,21.15,20.64,21.08,26849229,0
+ET.US,D,20250131,000000,21.16,21.16,20.44,20.48,17431280,0
+ET.US,D,20250203,000000,20.15,20.865,20.08,20.76,17648780,0
+ET.US,D,20250204,000000,20.88,20.975,20.67,20.77,12543383,0
+ET.US,D,20250205,000000,20.755,21.07,20.74,20.79,15753308,0
+ET.US,D,20250206,000000,20.86,20.9,20.24,20.37,14795458,0
+ET.US,D,20250207,000000,20,20.1152,19.79,19.93,14777757,0
+ET.US,D,20250210,000000,20.4,20.55,20,20.09,20832700,0
+ET.US,D,20250211,000000,20.1,20.1,19.8,19.81,15751628,0
+ET.US,D,20250212,000000,19.32,19.99,19.26,19.65,15936324,0
+ET.US,D,20250213,000000,19.69,19.91,19.55,19.82,12619200,0
+ET.US,D,20250214,000000,19.87,20.09,19.7449,19.99,10427446,0
+ET.US,D,20250218,000000,20.11,20.45,20.07,20.3,13528180,0
+ET.US,D,20250219,000000,20.5,20.509,20.05,20.12,15610318,0
+ET.US,D,20250220,000000,20.11,20.12,19.7742,19.94,13840771,0
+ET.US,D,20250221,000000,19.86,19.8774,19.3,19.39,15649453,0
+ET.US,D,20250224,000000,19.41,19.41,18.625,18.97,21504821,0
+ET.US,D,20250225,000000,18.945,19.15,18.25,18.92,30618517,0
+ET.US,D,20250226,000000,19.055,19.455,18.94,19.16,12978416,0
+ET.US,D,20250227,000000,19.3,19.3755,18.915,18.94,14539374,0
+ET.US,D,20250228,000000,18.88,19.34,18.86,19.29,11659166,0
+ET.US,D,20250303,000000,19.32,19.51,18.9,19.03,13557402,0
+ET.US,D,20250304,000000,18.81,18.85,18.1,18.47,29228922,0
+ET.US,D,20250305,000000,18.46,18.57,17.8801,18.2,23262680,0
+ET.US,D,20250306,000000,18,18.045,17.36,17.7,26731189,0
+ET.US,D,20250307,000000,17.72,17.89,17.28,17.46,26874650,0
+ET.US,D,20250310,000000,17.28,17.35,16.83,17.26,40030365,0
+ET.US,D,20250311,000000,17.28,18.01,17.21,17.83,17884224,0
+ET.US,D,20250312,000000,18.17,18.6,18.05,18.4,15038476,0
+ET.US,D,20250313,000000,18.43,18.7,18.125,18.17,9803614,0
+ET.US,D,20250314,000000,18.33,18.777,18.32,18.73,10769753,0
+ET.US,D,20250317,000000,18.77,19.03,18.74,18.9,9101812,0
+ET.US,D,20250318,000000,18.94,18.98,18.66,18.68,7221039,0
+ET.US,D,20250319,000000,18.72,19.05,18.685,18.94,6833033,0
+ET.US,D,20250320,000000,19.065,19.065,18.815,18.85,7995430,0
+ET.US,D,20250321,000000,18.81,18.82,18.45,18.6,15140374,0
+ET.US,D,20250324,000000,18.805,19.11,18.7729,18.88,12855173,0
+ET.US,D,20250325,000000,18.87,19.13,18.81,18.88,8733757,0
+ET.US,D,20250326,000000,18.895,19.12,18.855,18.93,10413196,0
+ET.US,D,20250327,000000,18.91,19.04,18.75,18.88,9882221,0
+ET.US,D,20250328,000000,18.89,18.89,18.45,18.71,10756990,0
+ET.US,D,20250331,000000,18.33,18.645,18.22,18.59,12523299,0
+ET.US,D,20250401,000000,18.525,18.84,18.4,18.73,11201263,0
+ET.US,D,20250402,000000,18.675,18.94,18.55,18.93,7907347,0
+ET.US,D,20250403,000000,18.2001,18.32,17.685,17.73,30295926,0
+ET.US,D,20250404,000000,16.9,16.98,15.63,16.16,50932805,0
+ET.US,D,20250407,000000,15.01,16.7781,14.6,15.87,44863170,0
+ET.US,D,20250408,000000,16.97,17.03,15.32,15.65,31815935,0
+ET.US,D,20250409,000000,15.43,16.985,14.9,16.67,48154169,0
+ET.US,D,20250410,000000,16.48,16.5,15.5137,15.91,19076694,0
+ET.US,D,20250411,000000,16.05,16.33,15.41,16.33,18407267,0
+ET.US,D,20250414,000000,16.73,16.8567,16.415,16.82,14448958,0
+ET.US,D,20250415,000000,16.87,17.3689,16.8,17.11,10196601,0
+ET.US,D,20250416,000000,17.15,17.3,16.79,16.92,11709955,0
+ET.US,D,20250417,000000,17.11,17.52,17.07,17.27,11256273,0
+ET.US,D,20250421,000000,17.205,17.23,16.38,16.56,14310217,0
+ET.US,D,20250422,000000,16.805,17.045,16.75,16.98,11431463,0
+ET.US,D,20250423,000000,17.36,17.6,16.9201,17.1,14066791,0
+ET.US,D,20250424,000000,17.2,17.705,17.17,17.59,10808642,0
+ET.US,D,20250425,000000,17.54,17.54,17.28,17.45,9817443,0
+ET.US,D,20250428,000000,17.45,17.525,17.21,17.28,11028819,0
+ET.US,D,20250429,000000,17.2,17.31,17.04,17.04,10873187,0
+ET.US,D,20250430,000000,16.9,16.94,16.35,16.54,19619468,0
+ET.US,D,20250501,000000,16.69,16.97,16.505,16.53,18176215,0
+ET.US,D,20250502,000000,16.8,16.8668,16.6,16.67,16540098,0
+ET.US,D,20250505,000000,16.55,16.5584,16.175,16.19,19004829,0
+ET.US,D,20250506,000000,16.29,16.39,15.8,15.81,23141519,0
+ET.US,D,20250507,000000,16.245,17.095,16.245,16.89,30328590,0
+ET.US,D,20250508,000000,17.04,17.5,16.945,17.37,23123180,0
+ET.US,D,20250509,000000,17.13,17.36,17.01,17.21,16185913,0
+ET.US,D,20250512,000000,17.84,17.87,17.36,17.44,20417153,0
+ET.US,D,20250513,000000,17.52,18.04,17.45,18,13162323,0
+ET.US,D,20250514,000000,18,18.17,17.84,18.16,11112315,0
+ET.US,D,20250515,000000,18.0202,18.1098,17.8,17.97,11064236,0
+ET.US,D,20250516,000000,18.05,18.08,17.865,17.95,7676120,0
+ET.US,D,20250519,000000,17.81,18.08,17.79,18,11749818,0
+ET.US,D,20250520,000000,18.16,18.19,18.04,18.14,9876665,0
+ET.US,D,20250521,000000,18.14,18.15,17.7,17.76,11711263,0
+ET.US,D,20250522,000000,17.79,17.99,17.6814,17.88,9060531,0
+ET.US,D,20250523,000000,17.76,17.94,17.7001,17.85,7733612,0
+ET.US,D,20250527,000000,18,18.06,17.86,17.95,8280402,0
+ET.US,D,20250528,000000,17.99,18.01,17.68,17.76,8525841,0
+ET.US,D,20250529,000000,17.925,17.95,17.5846,17.68,9492849,0
+ET.US,D,20250530,000000,17.6,17.66,17.33,17.48,12759098,0
+ET.US,D,20250602,000000,17.54,17.61,17.375,17.48,15434646,0
+ET.US,D,20250603,000000,17.5,17.98,17.34,17.9,12659650,0
+ET.US,D,20250604,000000,17.91,18.23,17.42,17.53,18054844,0
+ET.US,D,20250605,000000,17.59,17.8,17.42,17.67,12224558,0
+ET.US,D,20250606,000000,17.74,18.04,17.72,17.93,12139107,0
+ET.US,D,20250609,000000,18.02,18.055,17.69,17.71,12491711,0
+ET.US,D,20250610,000000,17.78,18.04,17.76,17.99,11591653,0
+ET.US,D,20250611,000000,18.05,18.3,18.03,18.25,13387614,0
+ET.US,D,20250612,000000,18.225,18.46,18.175,18.45,11171481,0
+ET.US,D,20250613,000000,18.71,18.71,18.2,18.32,14310463,0
+ET.US,D,20250616,000000,18.39,18.6094,18.06,18.15,15491763,0
+ET.US,D,20250617,000000,18.18,18.26,17.9,17.93,12808894,0
+ET.US,D,20250618,000000,18,18.04,17.825,17.88,10760559,0
+ET.US,D,20250620,000000,17.93,18.05,17.75,17.85,15906318,0
+ET.US,D,20250623,000000,17.97,18,17.52,17.64,14129118,0
+ET.US,D,20250624,000000,17.585,17.79,17.55,17.69,14121619,0
+ET.US,D,20250625,000000,17.735,17.91,17.57,17.67,16924512,0
+ET.US,D,20250626,000000,17.7,18.23,17.65,18.18,14104916,0
+ET.US,D,20250627,000000,18.22,18.27,18.05,18.2,13731104,0
+ET.US,D,20250630,000000,18.205,18.28,18.0907,18.13,11194667,0
+ET.US,D,20250701,000000,18.15,18.15,17.76,17.81,15361408,0
+ET.US,D,20250702,000000,17.87,17.95,17.7,17.9,11754143,0
+ET.US,D,20250703,000000,17.955,18.03,17.88,17.97,7052899,0
+ET.US,D,20250707,000000,17.955,17.97,17.61,17.75,13186080,0
+ET.US,D,20250708,000000,17.76,17.85,17.67,17.8,9747755,0
+ET.US,D,20250709,000000,17.81,17.845,17.57,17.64,13942545,0
+ET.US,D,20250710,000000,17.66,17.66,17.43,17.44,15585472,0
+ET.US,D,20250711,000000,17.425,17.54,17.35,17.46,9436485,0
+ET.US,D,20250714,000000,17.45,17.62,17.385,17.49,9934806,0
+ET.US,D,20250715,000000,17.51,17.63,17.34,17.59,11649498,0
+ET.US,D,20250716,000000,17.595,17.6667,17.33,17.44,13330981,0
+ET.US,D,20250717,000000,17.46,17.545,17.35,17.54,9672985,0
+ET.US,D,20250718,000000,17.55,17.6,17.43,17.47,13444958,0
+ET.US,D,20250721,000000,17.5,17.52,17.2,17.24,13446451,0
+ET.US,D,20250722,000000,17.23,17.38,17.14,17.33,12458898,0
+ET.US,D,20250723,000000,17.29,17.5,17.245,17.44,13075055,0
+ET.US,D,20250724,000000,17.44,17.735,17.39,17.72,13251519,0
+ET.US,D,20250725,000000,17.8,17.866,17.71,17.72,10436941,0
+ET.US,D,20250728,000000,17.9,18,17.7,17.78,12749300,0
+ET.US,D,20250729,000000,17.93,18.17,17.87,18.16,15116518,0
+ET.US,D,20250730,000000,18.1781,18.1781,17.93,18.05,9604261,0
+ET.US,D,20250731,000000,18.045,18.16,17.95,18.04,13651335,0
+ET.US,D,20250801,000000,17.98,18,17.7,17.79,16574346,0
+ET.US,D,20250804,000000,17.91,17.97,17.78,17.79,13959810,0
+ET.US,D,20250805,000000,17.86,17.95,17.55,17.73,15847939,0
+ET.US,D,20250806,000000,18.09,18.12,17.66,17.86,28738155,0
+ET.US,D,20250807,000000,17.86,17.96,17.515,17.62,19351263,0
+ET.US,D,20250808,000000,17.3013,17.5699,17.24,17.28,15417051,0
+ET.US,D,20250811,000000,17.255,17.26,17.09,17.16,20634276,0
+ET.US,D,20250812,000000,17.29,17.4,17.2,17.39,12640094,0
+ET.US,D,20250813,000000,17.4,17.56,17.32,17.49,12033546,0
+ET.US,D,20250814,000000,17.4,17.44,17.235,17.38,12517934,0
+ET.US,D,20250815,000000,17.41,17.42,17.24,17.24,10000462,0
+ET.US,D,20250818,000000,17.25,17.37,17.17,17.34,12937833,0
+ET.US,D,20250819,000000,17.38,17.38,17.23,17.35,14926600,0
+ET.US,D,20250820,000000,17.3,17.43,17.28,17.33,13994294,0
+ET.US,D,20250821,000000,17.35,17.6,17.34,17.46,12788569,0
+ET.US,D,20250822,000000,17.52,17.76,17.5,17.51,16847168,0
+ET.US,D,20250825,000000,17.545,17.6381,17.5,17.52,10794148,0
+ET.US,D,20250826,000000,17.5,17.6,17.4,17.59,9975508,0
+ET.US,D,20250827,000000,17.57,17.68,17.54,17.57,9221260,0
+ET.US,D,20250828,000000,17.6,17.68,17.46,17.66,10122073,0
+ET.US,D,20250829,000000,17.645,17.78,17.6087,17.72,8963936,0
+ET.US,D,20250902,000000,17.675,17.8471,17.62,17.7,8464928,0
+ET.US,D,20250903,000000,17.7,17.72,17.53,17.57,9702552,0
+ET.US,D,20250904,000000,17.58,17.7099,17.56,17.65,7836292,0
+ET.US,D,20250905,000000,17.61,17.65,17.27,17.39,12091516,0
+ET.US,D,20250908,000000,17.43,17.48,17.08,17.15,15535627,0
+ET.US,D,20250909,000000,17.18,17.315,17.16,17.17,10979087,0
+ET.US,D,20250910,000000,17.2,17.46,17.1842,17.42,10161960,0
+ET.US,D,20250911,000000,17.355,17.5,17.31,17.49,5784858,0
+ET.US,D,20250912,000000,17.495,17.56,17.435,17.45,7327941,0
+ET.US,D,20250915,000000,17.51,17.71,17.5,17.54,10372327,0
+ET.US,D,20250916,000000,17.58,17.68,17.55,17.58,7957411,0
+ET.US,D,20250917,000000,17.57,17.67,17.45,17.53,9542150,0
+ET.US,D,20250918,000000,17.55,17.64,17.43,17.44,14562988,0
+ET.US,D,20250919,000000,17.47,17.47,17.28,17.3,13754358,0
+ET.US,D,20250922,000000,17.32,17.35,17.11,17.13,16772628,0
+ET.US,D,20250923,000000,17.2,17.2583,17.1,17.11,12825486,0
+ET.US,D,20250924,000000,17.175,17.46,17.1501,17.4,11130450,0
+ET.US,D,20250925,000000,17.36,17.48,17.3,17.41,9936889,0
+ET.US,D,20250926,000000,17.4175,17.64,17.4,17.46,10238241,0
+ET.US,D,20250929,000000,17.5,17.5,17.19,17.2,11623850,0
+ET.US,D,20250930,000000,17.18,17.24,16.95,17.16,20968950,0
+ET.US,D,20251001,000000,17.1,17.1095,16.98,16.99,13490998,0
+ET.US,D,20251002,000000,16.98,17.09,16.89,16.92,12973944,0
+ET.US,D,20251003,000000,16.93,17.01,16.8,16.8,13314337,0
+ET.US,D,20251006,000000,16.84,16.95,16.65,16.66,14803637,0
+ET.US,D,20251007,000000,16.68,16.73,16.53,16.67,14276201,0
+ET.US,D,20251008,000000,16.69,16.71,16.48,16.67,20937626,0
+ET.US,D,20251009,000000,16.68,16.865,16.58,16.62,12982346,0
+ET.US,D,20251010,000000,16.6,16.7051,16.26,16.29,21522777,0
+ET.US,D,20251013,000000,16.37,16.535,16.23,16.52,15254287,0
+ET.US,D,20251014,000000,16.28,16.57,16.28,16.53,11760448,0
+ET.US,D,20251015,000000,16.61,16.94,16.6,16.9,14943303,0
+ET.US,D,20251016,000000,16.95,16.99,16.58,16.68,16787952,0
+ET.US,D,20251017,000000,16.61,16.6402,16.385,16.45,14392106,0
+ET.US,D,20251020,000000,16.47,16.77,16.46,16.77,14061104,0
+ET.US,D,20251021,000000,16.765,16.785,16.56,16.76,14492928,0
+ET.US,D,20251022,000000,16.775,16.96,16.65,16.91,14975678,0
+ET.US,D,20251023,000000,17.075,17.1,16.72,16.85,15286099,0
+ET.US,D,20251024,000000,16.86,16.94,16.7,16.73,10606347,0
+ET.US,D,20251027,000000,16.755,16.92,16.71,16.91,11775218,0
+ET.US,D,20251028,000000,16.88,17.04,16.815,16.99,12602779,0
+ET.US,D,20251029,000000,17,17.01,16.77,16.93,13033123,0
+ET.US,D,20251030,000000,16.95,16.96,16.71,16.77,13350158,0
+ET.US,D,20251031,000000,16.8,16.89,16.685,16.83,10453958,0
+ET.US,D,20251103,000000,16.9,16.96,16.64,16.83,13841151,0
+ET.US,D,20251104,000000,16.76,16.8283,16.53,16.55,13437302,0
+ET.US,D,20251105,000000,16.6,17.06,16.59,16.91,16665156,0
+ET.US,D,20251106,000000,16.88,17.02,16.68,16.87,22864738,0
+ET.US,D,20251107,000000,16.47,16.52,16.18,16.45,15500673,0
+ET.US,D,20251110,000000,16.44,16.735,16.26,16.69,18551409,0
+ET.US,D,20251111,000000,16.68,16.73,16.56,16.7,28964914,0
+ET.US,D,20251112,000000,16.69,16.75,16.48,16.58,10083835,0
+ET.US,D,20251113,000000,16.54,16.69,16.49,16.63,12943379,0
+ET.US,D,20251114,000000,16.59,17.03,16.5601,17.01,15891496,0
+ET.US,D,20251117,000000,16.99,17.105,16.89,16.94,11808123,0
+ET.US,D,20251118,000000,16.85,17.09,16.7433,16.97,14855712,0
+ET.US,D,20251119,000000,16.96,17.05,16.8,16.92,16418952,0
+ET.US,D,20251120,000000,16.97,16.99,16.48,16.64,20519005,0
+ET.US,D,20251121,000000,16.57,16.66,16.33,16.51,23644818,0
+ET.US,D,20251124,000000,16.52,16.52,16.34,16.49,15104676,0
+ET.US,D,20251125,000000,16.385,16.41,16.255,16.27,17427493,0
+ET.US,D,20251126,000000,16.285,16.495,16.26,16.43,17592060,0
+ET.US,D,20251128,000000,16.43,16.72,16.43,16.71,7110653,0
+ET.US,D,20251201,000000,16.7,16.87,16.672,16.83,15099880,0
+ET.US,D,20251202,000000,16.895,16.9153,16.56,16.59,14447548,0
+ET.US,D,20251203,000000,16.61,16.79,16.6,16.71,12128914,0
+ET.US,D,20251204,000000,16.725,16.82,16.715,16.8,11273767,0
+ET.US,D,20251205,000000,16.8,16.925,16.71,16.8,15588242,0
+ET.US,D,20251208,000000,16.76,16.88,16.75,16.8,10331760,0
+ET.US,D,20251209,000000,16.8,16.9,16.65,16.67,11612138,0
+ET.US,D,20251210,000000,16.72,16.76,16.44,16.45,12448999,0
+ET.US,D,20251211,000000,16.45,16.48,16.35,16.41,12317574,0
+ET.US,D,20251212,000000,16.42,16.65,16.37,16.56,13413298,0
+ET.US,D,20251215,000000,16.55,16.56,16.4,16.5,11210932,0
+ET.US,D,20251216,000000,16.41,16.4168,16.25,16.36,17915316,0
+ET.US,D,20251217,000000,16.39,16.43,16.27,16.39,14239431,0
+ET.US,D,20251218,000000,16.38,16.4,16.19,16.21,16294261,0
+ET.US,D,20251219,000000,16.21,16.44,16.2,16.39,22553687,0
+ET.US,D,20251222,000000,16.4,16.49,16.2845,16.3,14184995,0
+ET.US,D,20251223,000000,16.33,16.39,16.18,16.36,13912826,0
+ET.US,D,20251224,000000,16.34,16.39,16.27,16.39,9109905,0
+ET.US,D,20251226,000000,16.36,16.38,16.23,16.25,10524609,0
+ET.US,D,20251229,000000,16.31,16.34,16.24,16.27,11773696,0
+ET.US,D,20251230,000000,16.28,16.55,16.28,16.54,14784580,0
+ET.US,D,20251231,000000,16.51,16.54,16.39,16.49,13490835,0
+ET.US,D,20260102,000000,16.45,16.64,16.33,16.59,15249725,0
+ET.US,D,20260105,000000,16.55,16.58,16.26,16.42,16082979,0
+ET.US,D,20260106,000000,16.42,16.48,16.24,16.25,14248986,0
+ET.US,D,20260107,000000,16.26,16.57,16.26,16.52,17342206,0
+ET.US,D,20260108,000000,16.5,16.91,16.5,16.89,18273290,0
+ET.US,D,20260109,000000,16.9,17.015,16.81,16.96,13419718,0
+ET.US,D,20260112,000000,16.96,17.155,16.875,17.15,13413841,0
+ET.US,D,20260113,000000,17.15,17.49,17.14,17.4,13712966,0
+ET.US,D,20260114,000000,17.43,17.505,17.37,17.5,16772521,0
+ET.US,D,20260115,000000,17.43,17.49,17.27,17.46,11837732,0
+ET.US,D,20260116,000000,17.42,17.49,17.285,17.35,14752510,0
+ET.US,D,20260120,000000,17.3,17.51,17.26,17.44,16969131,0
+ET.US,D,20260121,000000,17.63,17.69,17.48,17.65,18630322,0
+ET.US,D,20260122,000000,17.64,18.15,17.63,18.11,24340755,0
+ET.US,D,20260123,000000,18.17,18.34,17.87,17.99,19807351,0
+ET.US,D,20260126,000000,18.05,18.11,17.86,17.96,14899469,0
+ET.US,D,20260127,000000,17.985,18.13,17.87,17.95,13928702,0
+ET.US,D,20260128,000000,18,18.25,17.98,18.24,14071368,0
+ET.US,D,20260129,000000,18.4,18.6,18.255,18.53,17286579,0
+ET.US,D,20260130,000000,18.525,18.55,18.12,18.45,13628117,0
+ET.US,D,20260202,000000,18.33,18.43,18.13,18.14,17902469,0
+ET.US,D,20260203,000000,18.29,18.47,18.21,18.41,22340784,0
+ET.US,D,20260204,000000,18.42,18.47,18.1,18.37,18437463,0
+ET.US,D,20260205,000000,18.28,18.32,18.01,18.19,14416311,0
+ET.US,D,20260206,000000,17.7226,18.04,17.7051,17.94,18115824,0
+ET.US,D,20260209,000000,17.83,18.14,17.78,18.05,12009723,0
+ET.US,D,20260210,000000,18.04,18.26,18.01,18.11,10991698,0
+ET.US,D,20260211,000000,18.25,18.33,18.15,18.21,14256605,0
+ET.US,D,20260212,000000,18.23,18.39,18.045,18.26,17938272,0
+ET.US,D,20260213,000000,18.29,18.81,18.24,18.75,27421293,0
+ET.US,D,20260217,000000,18.7,18.825,18.25,18.61,19509972,0
+ET.US,D,20260218,000000,18.74,19.3,18.715,18.86,21277776,0
diff --git a/daily/us/nyse stocks/1/ety.us.txt b/daily/us/nyse stocks/1/ety.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01e387923fb3732a956e6e4ce65578711372ccb1
--- /dev/null
+++ b/daily/us/nyse stocks/1/ety.us.txt	
@@ -0,0 +1,4836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETY.US,D,20061127,000000,6.89913,6.89913,6.89913,6.89913,0,0
+ETY.US,D,20061128,000000,6.89913,6.91506,6.89913,6.89913,1475745.0406895,0
+ETY.US,D,20061129,000000,6.91506,7.06722,6.89913,7.03083,1050415.0996619,0
+ETY.US,D,20061130,000000,7.03537,7.09838,6.96774,7.03537,665974.57510305,0
+ETY.US,D,20061201,000000,7.03537,7.09459,6.97076,7.04635,717278.98130539,0
+ETY.US,D,20061204,000000,7.09838,7.10568,6.98639,7.04353,717579.80952818,0
+ETY.US,D,20061205,000000,7.08179,7.10263,6.99009,7.03083,1219150.1775817,0
+ETY.US,D,20061206,000000,7.06511,7.08852,6.96774,7.03537,1132168.5996964,0
+ETY.US,D,20061207,000000,7.0242,7.06722,6.96774,7.06722,765407.27479789,0
+ETY.US,D,20061208,000000,7.05764,7.06722,6.9826,7.06511,610305.52082646,0
+ETY.US,D,20061211,000000,7.03537,7.06209,7.00165,7.01662,569416.10435764,0
+ETY.US,D,20061212,000000,7.04353,7.04635,7.00165,7.03083,562763.05071515,0
+ETY.US,D,20061213,000000,7.0242,7.03537,6.99453,7.01426,540427.8745966,0
+ETY.US,D,20061214,000000,7.01662,7.05459,6.99009,7.01662,443884.18137792,0
+ETY.US,D,20061215,000000,7.04635,7.06511,7.00165,7.03537,559277.66548152,0
+ETY.US,D,20061218,000000,7.09223,7.09223,7.01273,7.06511,773810.40982059,0
+ETY.US,D,20061219,000000,7.09838,7.09838,6.99881,7.02751,726271.10632212,0
+ETY.US,D,20061220,000000,7.05459,7.06722,7.00165,7.05459,538110.96951247,0
+ETY.US,D,20061221,000000,7.05459,7.06209,7.01273,7.02004,587977.7334713,0
+ETY.US,D,20061222,000000,7.02004,7.04635,7.00497,7.00837,316018.4647121,0
+ETY.US,D,20061226,000000,7.00497,7.03083,6.97853,7.00837,422137.99525343,0
+ETY.US,D,20061227,000000,6.97853,7.00165,6.93078,6.96433,557245.75555581,0
+ETY.US,D,20061228,000000,6.96774,6.97076,6.91866,6.96774,592615.76579005,0
+ETY.US,D,20061229,000000,6.95618,6.99595,6.89913,6.91506,748595.72706443,0
+ETY.US,D,20070103,000000,6.93078,6.94149,6.89913,6.89913,1551410.1997103,0
+ETY.US,D,20070104,000000,6.90359,6.91506,6.89913,6.90634,1066931.0968607,0
+ETY.US,D,20070105,000000,6.91506,6.92386,6.89913,6.90634,558406.84694194,0
+ETY.US,D,20070108,000000,6.90634,6.92746,6.89913,6.89913,623927.23386096,0
+ETY.US,D,20070109,000000,6.90832,6.90832,6.89913,6.89913,534344.81127092,0
+ETY.US,D,20070110,000000,6.89913,6.92386,6.89913,6.90634,1010693.1078049,0
+ETY.US,D,20070111,000000,6.90359,6.96774,6.89913,6.92386,866886.66194522,0
+ETY.US,D,20070112,000000,6.90634,6.93078,6.89913,6.89913,1558363.026038,0
+ETY.US,D,20070116,000000,6.90832,6.95618,6.90359,6.9395,879350.45020646,0
+ETY.US,D,20070117,000000,6.92074,6.96774,6.92074,6.9395,848624.80551673,0
+ETY.US,D,20070118,000000,6.96774,6.96774,6.92386,6.95985,864570.81239871,0
+ETY.US,D,20070119,000000,6.95985,6.96774,6.93078,6.9483,661031.49241102,0
+ETY.US,D,20070122,000000,6.94519,6.95618,6.92386,6.9395,767438.129186,0
+ETY.US,D,20070123,000000,6.9483,6.95985,6.92386,6.94149,905154.12295664,0
+ETY.US,D,20070124,000000,6.96433,6.99881,6.9395,6.97076,1193636.777678,0
+ETY.US,D,20070125,000000,6.97076,7.00165,6.95334,6.99453,1015618.2463574,0
+ETY.US,D,20070126,000000,6.99881,7.01662,6.97426,6.99595,792087.04377581,0
+ETY.US,D,20070129,000000,7.01662,7.03083,6.95334,6.98639,1332510.6962218,0
+ETY.US,D,20070130,000000,6.99881,7.02751,6.96774,7.02751,739024.11189226,0
+ETY.US,D,20070131,000000,7.01662,7.03083,6.99453,7.03083,881097.36497376,0
+ETY.US,D,20070201,000000,7.03537,7.04353,7.00497,7.02004,927192.69300293,0
+ETY.US,D,20070202,000000,7.0242,7.07289,7.01273,7.06511,987498.72406063,0
+ETY.US,D,20070205,000000,7.06511,7.08179,7.03537,7.03537,978797.92742806,0
+ETY.US,D,20070206,000000,7.06209,7.07744,7.03537,7.05459,1002570.7457902,0
+ETY.US,D,20070207,000000,7.06511,7.08179,7.03908,7.06511,805416.37288852,0
+ETY.US,D,20070208,000000,7.05764,7.08179,7.04353,7.07023,839064.80125842,0
+ETY.US,D,20070209,000000,7.05459,7.08179,7.03537,7.05764,785131.0508353,0
+ETY.US,D,20070212,000000,7.04353,7.08502,7.04353,7.06511,928634.55739697,0
+ETY.US,D,20070213,000000,7.06511,7.08852,7.03537,7.05459,1106434.5924295,0
+ETY.US,D,20070214,000000,7.08179,7.10263,7.05459,7.09459,1312227.485244,0
+ETY.US,D,20070215,000000,7.09459,7.1233,7.07744,7.09838,1208145.1423164,0
+ETY.US,D,20070216,000000,7.07023,7.07023,6.90832,6.93078,887184.65044993,0
+ETY.US,D,20070220,000000,6.93646,6.95985,6.8801,6.91278,1107237.8565612,0
+ETY.US,D,20070221,000000,6.89913,6.90634,6.88408,6.89251,681918.4709098,0
+ETY.US,D,20070222,000000,6.88758,6.90359,6.8801,6.88758,1282934.2051096,0
+ETY.US,D,20070223,000000,6.89913,6.90634,6.80847,6.87488,982275.92389831,0
+ETY.US,D,20070226,000000,6.89251,6.90359,6.8801,6.89913,684120.32239292,0
+ETY.US,D,20070227,000000,6.88758,6.89913,6.77975,6.85756,1019098.3539029,0
+ETY.US,D,20070228,000000,6.89251,6.90359,6.86304,6.89251,752362.9408436,0
+ETY.US,D,20070301,000000,6.86304,6.86304,6.7862,6.81965,620148.40916794,0
+ETY.US,D,20070302,000000,6.78839,6.8097,6.76177,6.79028,627694.44764011,0
+ETY.US,D,20070305,000000,6.76177,6.79028,6.73391,6.73391,692924.56171262,0
+ETY.US,D,20070306,000000,6.7955,6.89696,6.73846,6.83737,841669.86811383,0
+ETY.US,D,20070307,000000,6.85756,6.88758,6.81321,6.86304,679018.90905733,0
+ETY.US,D,20070308,000000,6.87034,6.89696,6.84666,6.87801,556667.32093799,0
+ETY.US,D,20070309,000000,6.85756,6.89913,6.85756,6.86304,552017.67770537,0
+ETY.US,D,20070312,000000,6.89696,6.89913,6.86304,6.88408,726271.10632212,0
+ETY.US,D,20070313,000000,6.87034,6.90634,6.81321,6.83226,937925.39956121,0
+ETY.US,D,20070314,000000,6.85016,6.90634,6.82875,6.89696,922268.60998813,0
+ETY.US,D,20070315,000000,6.89696,6.89913,6.73391,6.87801,1274823.4540087,0
+ETY.US,D,20070316,000000,6.87801,6.89251,6.81321,6.88408,661324.93187042,0
+ETY.US,D,20070319,000000,6.89913,6.90359,6.83737,6.85756,591457.84101679,0
+ETY.US,D,20070320,000000,6.86304,6.89913,6.84666,6.86304,1075922.1663399,0
+ETY.US,D,20070321,000000,6.8801,6.89696,6.85756,6.88758,770050.58480479,0
+ETY.US,D,20070322,000000,6.90832,6.91278,6.8801,6.89913,855295.80329881,0
+ETY.US,D,20070323,000000,6.88408,6.89913,6.8801,6.8801,613195.58284031,0
+ETY.US,D,20070326,000000,6.89696,6.90359,6.8097,6.88408,843697.55588906,0
+ETY.US,D,20070327,000000,6.88408,6.90359,6.86105,6.89696,814705.10397751,0
+ETY.US,D,20070328,000000,6.86673,6.89913,6.86304,6.8801,642766.46936964,0
+ETY.US,D,20070329,000000,6.89251,6.91506,6.8801,6.89913,677556.98944845,0
+ETY.US,D,20070330,000000,6.89913,6.93078,6.88758,6.89251,656100.02063287,0
+ETY.US,D,20070402,000000,6.89913,6.92746,6.86304,6.89696,638717.42704494,0
+ETY.US,D,20070403,000000,6.89913,6.9483,6.89913,6.93646,657269.55631998,0
+ETY.US,D,20070404,000000,6.93078,6.99009,6.92386,6.96433,733526.87194778,0
+ETY.US,D,20070405,000000,6.94149,6.99881,6.9395,6.97426,655527.91924078,0
+ETY.US,D,20070409,000000,7.00165,7.03083,6.97076,6.97426,773529.63681266,0
+ETY.US,D,20070410,000000,6.96774,7.00165,6.91506,7.00165,732955.82609334,0
+ETY.US,D,20070411,000000,6.99453,6.99453,6.94149,6.97853,830646.88870902,0
+ETY.US,D,20070412,000000,6.97853,7.08502,6.96774,7.03537,1068685.4003913,0
+ETY.US,D,20070413,000000,7.05459,7.07289,7.03537,7.05459,884569.02821829,0
+ETY.US,D,20070416,000000,7.07023,7.07023,7.00497,7.03537,924296.29776336,0
+ETY.US,D,20070417,000000,7.07023,7.08502,7.03537,7.04635,1167545.9986941,0
+ETY.US,D,20070418,000000,7.07023,7.07023,7.01662,7.03537,1010693.1078049,0
+ETY.US,D,20070419,000000,7.03083,7.07023,7.00837,7.03908,912696.99481596,0
+ETY.US,D,20070420,000000,7.06511,7.10263,7.02751,7.05024,805125.04450437,0
+ETY.US,D,20070423,000000,7.06511,7.07744,6.99453,6.99453,1108982.6602533,0
+ETY.US,D,20070424,000000,7.01662,7.03908,6.97853,7.03083,1059406.1691409,0
+ETY.US,D,20070425,000000,7.05764,7.07023,6.99595,7.03083,1278293.0061779,0
+ETY.US,D,20070426,000000,7.09459,7.09459,7.03083,7.03083,1050415.0996619,0
+ETY.US,D,20070427,000000,7.05459,7.08852,7.03083,7.08852,832974.34916938,0
+ETY.US,D,20070430,000000,7.10568,7.11533,7.06722,7.06722,950104.19266406,0
+ETY.US,D,20070501,000000,7.08852,7.10568,7.05764,7.06209,926031.60161681,0
+ETY.US,D,20070502,000000,7.06511,7.11173,7.01426,7.03537,1018224.3687504,0
+ETY.US,D,20070503,000000,7.07289,7.09223,7.04635,7.06209,679880.22775833,0
+ETY.US,D,20070504,000000,7.06209,7.09223,7.05459,7.07023,550866.08615786,0
+ETY.US,D,20070507,000000,7.08179,7.10263,7.06209,7.08179,766578.92156026,0
+ETY.US,D,20070508,000000,7.09459,7.15599,7.06511,7.12764,966040.69970741,0
+ETY.US,D,20070509,000000,7.13068,7.15294,7.08179,7.10568,1091870.284297,0
+ETY.US,D,20070510,000000,7.10263,7.11173,7.02751,7.04635,836439.67918814,0
+ETY.US,D,20070511,000000,7.07744,7.08502,7.03908,7.07289,738743.33888436,0
+ETY.US,D,20070514,000000,7.08852,7.12764,7.05459,7.08179,863411.83208784,0
+ETY.US,D,20070515,000000,7.08852,7.13503,7.07289,7.07744,804545.55434894,0
+ETY.US,D,20070516,000000,7.08179,7.10568,7.0242,7.04635,1187834.4873603,0
+ETY.US,D,20070517,000000,7.05459,7.09459,7.03908,7.07023,979952.68558844,0
+ETY.US,D,20070518,000000,7.10568,7.10568,7.04353,7.07023,873268.44241841,0
+ETY.US,D,20070521,000000,6.95334,7.07023,6.87488,6.91278,1419773.0471149,0
+ETY.US,D,20070522,000000,6.86673,6.90359,6.85016,6.89696,978506.59904389,0
+ETY.US,D,20070523,000000,6.87801,6.89913,6.8424,6.86105,1330199.0688258,0
+ETY.US,D,20070524,000000,6.85016,6.87801,6.72872,6.81965,1330199.0688258,0
+ETY.US,D,20070525,000000,6.88408,6.89913,6.8424,6.89696,636099.69373805,0
+ETY.US,D,20070529,000000,6.89696,6.89696,6.84666,6.87801,631457.43926881,0
+ETY.US,D,20070530,000000,6.87488,6.93078,6.83737,6.92746,817020.95352402,0
+ETY.US,D,20070531,000000,6.96433,6.97076,6.91278,6.95334,739895.9859695,0
+ETY.US,D,20070601,000000,7.00165,7.00165,6.93646,6.96774,601310.22919688,0
+ETY.US,D,20070604,000000,6.99009,6.99009,6.9483,6.95985,722789.943239,0
+ETY.US,D,20070605,000000,6.9826,6.9826,6.89913,6.92746,777879.50736014,0
+ETY.US,D,20070606,000000,6.90832,6.91506,6.86673,6.89696,756714.92246632,0
+ETY.US,D,20070607,000000,6.89696,6.89696,6.8097,6.817,638717.42704494,0
+ETY.US,D,20070608,000000,6.82875,6.89251,6.80033,6.86673,468234.37882021,0
+ETY.US,D,20070611,000000,6.87488,6.87801,6.80033,6.84666,559567.93832805,0
+ETY.US,D,20070612,000000,6.8097,6.82875,6.73174,6.77437,997058.72831894,0
+ETY.US,D,20070613,000000,6.79028,6.82875,6.76177,6.7862,627988.94263714,0
+ETY.US,D,20070614,000000,6.82875,6.8801,6.79028,6.80033,697571.03833236,0
+ETY.US,D,20070615,000000,6.8097,6.87801,6.8097,6.84666,521881.02300967,0
+ETY.US,D,20070618,000000,6.85756,6.87034,6.80033,6.80467,815279.31644483,0
+ETY.US,D,20070619,000000,6.78839,6.82875,6.77437,6.81965,753232.70384558,0
+ETY.US,D,20070620,000000,6.81965,6.89696,6.81965,6.88408,750904.18784757,0
+ETY.US,D,20070621,000000,6.87034,6.90634,6.86673,6.87801,738159.62657842,0
+ETY.US,D,20070622,000000,6.84666,6.85016,6.78337,6.82392,639876.40735581,0
+ETY.US,D,20070625,000000,6.82875,6.82875,6.72578,6.73647,826000.41208925,0
+ETY.US,D,20070626,000000,6.7486,6.80847,6.72578,6.73846,932700.48832365,0
+ETY.US,D,20070627,000000,6.72578,6.75872,6.65338,6.68087,963992.95671734,0
+ETY.US,D,20070628,000000,6.69573,6.71772,6.6586,6.71195,630882.17126386,0
+ETY.US,D,20070629,000000,6.73391,6.73846,6.68692,6.73846,712060.40329357,0
+ETY.US,D,20070702,000000,6.73846,6.82392,6.72872,6.817,464463.99842819,0
+ETY.US,D,20070703,000000,6.8424,6.89251,6.80847,6.82875,277458.61977892,0
+ETY.US,D,20070705,000000,6.82875,6.82875,6.77975,6.80033,499539.5136654,0
+ETY.US,D,20070706,000000,6.817,6.87488,6.7862,6.84666,423293.80895143,0
+ETY.US,D,20070709,000000,6.80847,6.86304,6.77975,6.78337,750331.03091789,0
+ETY.US,D,20070710,000000,6.76177,6.79028,6.72872,6.73174,843117.010196,0
+ETY.US,D,20070711,000000,6.72872,6.79028,6.70133,6.76177,776723.69366213,0
+ETY.US,D,20070712,000000,6.72578,6.80847,6.69932,6.74453,1004887.6508743,0
+ETY.US,D,20070713,000000,6.74453,6.80847,6.73174,6.78337,672068.19380495,0
+ETY.US,D,20070716,000000,6.78337,6.83737,6.68087,6.73846,958204.38838871,0
+ETY.US,D,20070717,000000,6.72123,6.76699,6.68692,6.72872,1097375.9685425,0
+ETY.US,D,20070718,000000,6.72578,6.73174,6.62713,6.68692,1299746.8083808,0
+ETY.US,D,20070719,000000,6.70133,6.73846,6.63718,6.70133,960822.12169559,0
+ETY.US,D,20070720,000000,6.67261,6.70653,6.62989,6.65736,828610.75663281,0
+ETY.US,D,20070723,000000,6.62317,6.69384,6.61948,6.64979,910683.02902986,0
+ETY.US,D,20070724,000000,6.62317,6.62317,6.45311,6.58678,1396597.663048,0
+ETY.US,D,20070725,000000,6.60716,6.67261,6.46657,6.50219,1143772.1247944,0
+ETY.US,D,20070726,000000,6.46657,6.47082,6.03673,6.39248,2402062.6930025,0
+ETY.US,D,20070727,000000,6.43568,6.46657,6.2153,6.40859,1013890.3312672,0
+ETY.US,D,20070730,000000,6.44913,6.55552,6.3129,6.47082,1030700.8234631,0
+ETY.US,D,20070731,000000,6.5166,6.55552,6.3742,6.44913,1033881.1583234,0
+ETY.US,D,20070801,000000,6.34615,6.43824,6.29868,6.36548,823116.6833012,0
+ETY.US,D,20070802,000000,6.39542,6.55286,6.38906,6.55286,756714.92246632,0
+ETY.US,D,20070803,000000,6.51119,6.53999,6.43824,6.44658,552893.77393308,0
+ETY.US,D,20070806,000000,6.47926,6.47926,6.27701,6.43568,715832.89476088,0
+ETY.US,D,20070807,000000,6.43824,6.50219,6.33345,6.36794,779041.65428389,0
+ETY.US,D,20070808,000000,6.40659,6.48504,6.37061,6.44211,957347.29183821,0
+ETY.US,D,20070809,000000,6.32578,6.42394,6.32578,6.39836,672920.01266731,0
+ETY.US,D,20070810,000000,6.32805,6.37061,6.17429,6.30862,1044899.9155777,0
+ETY.US,D,20070813,000000,6.33345,6.38072,6.2153,6.22858,730326.48187258,0
+ETY.US,D,20070814,000000,6.23322,6.3129,5.89765,5.93812,1314250.9508686,0
+ETY.US,D,20070815,000000,5.92193,5.92193,5.59497,5.81249,2842248.2705466,0
+ETY.US,D,20070816,000000,5.67777,5.89595,5.346,5.84688,3839522.3285408,0
+ETY.US,D,20070817,000000,6.20784,6.33345,5.95109,6.27405,1695495.3075027,0
+ETY.US,D,20070820,000000,6.3129,6.39836,6.26629,6.37752,970969.0048727,0
+ETY.US,D,20070821,000000,6.39836,6.46657,6.34615,6.41436,1429641.2683593,0
+ETY.US,D,20070822,000000,6.41228,6.41228,6.2228,6.29868,1296555.9181441,0
+ETY.US,D,20070823,000000,6.36064,6.42394,6.2948,6.3129,1106077.8207127,0
+ETY.US,D,20070824,000000,6.36548,6.36548,6.24354,6.30286,1079115.1676517,0
+ETY.US,D,20070827,000000,6.32266,6.35667,6.22858,6.22858,1024324.320678,0
+ETY.US,D,20070828,000000,6.27701,6.2804,6.10618,6.15676,1393973.5965152,0
+ETY.US,D,20070829,000000,6.14417,6.2228,6.11821,6.20507,847174.49682168,0
+ETY.US,D,20070830,000000,6.20261,6.26629,6.13184,6.21939,924296.29776336,0
+ETY.US,D,20070831,000000,6.39836,6.39836,6.19019,6.23947,1128697.9919897,0
+ETY.US,D,20070904,000000,6.27701,6.39542,6.20507,6.34615,1173351.4556248,0
+ETY.US,D,20070905,000000,6.2948,6.36794,6.2153,6.34247,728010.63232607,0
+ETY.US,D,20070906,000000,6.37752,6.45311,6.33345,6.44658,1047217.8761995,0
+ETY.US,D,20070907,000000,6.33118,6.39542,6.2804,6.3742,959293.70321641,0
+ETY.US,D,20070910,000000,6.38072,6.51119,6.38072,6.46657,1477817.061045,0
+ETY.US,D,20070911,000000,6.46382,6.46382,6.31906,6.3488,907595.58148038,0
+ETY.US,D,20070912,000000,6.37061,6.39836,6.28448,6.2948,975612.31487959,0
+ETY.US,D,20070913,000000,6.30862,6.33828,6.27701,6.27701,678435.19675139,0
+ETY.US,D,20070914,000000,6.26175,6.3129,6.18755,6.23322,777979.78343438,0
+ETY.US,D,20070917,000000,6.17846,6.21939,6.12627,6.16387,672920.01266731,0
+ETY.US,D,20070918,000000,6.16824,6.27701,6.1488,6.25842,1058231.3557657,0
+ETY.US,D,20070919,000000,6.2804,6.31611,6.14228,6.22858,1216184.1168588,0
+ETY.US,D,20070920,000000,6.19855,6.19855,6.06458,6.06458,1173631.173095,0
+ETY.US,D,20070921,000000,6.08524,6.13184,6.05246,6.08875,970115.07493508,0
+ETY.US,D,20070924,000000,6.10277,6.13184,5.96787,5.97762,1378040.2560847,0
+ETY.US,D,20070925,000000,5.96787,5.96787,5.88951,5.95809,1727978.422336,0
+ETY.US,D,20070926,000000,5.96558,6.04138,5.95423,6.04138,1416594.8233299,0
+ETY.US,D,20070927,000000,6.09595,6.10277,5.9992,6.08012,1020195.0574939,0
+ETY.US,D,20070928,000000,6.06458,6.17164,6.04735,6.11452,1147539.3385735,0
+ETY.US,D,20071001,000000,6.11821,6.18177,6.10031,6.16064,972996.69264793,0
+ETY.US,D,20071002,000000,6.17846,6.20784,6.12892,6.20507,882253.17867179,0
+ETY.US,D,20071003,000000,6.194,6.23947,6.12209,6.12209,1055916.5617568,0
+ETY.US,D,20071004,000000,6.12892,6.17429,6.11063,6.1528,1158547.5404516,0
+ETY.US,D,20071005,000000,6.20784,6.27405,6.17164,6.24696,1060850.1446102,0
+ETY.US,D,20071008,000000,6.21939,6.23947,6.17429,6.22858,906901.03772395,0
+ETY.US,D,20071009,000000,6.2228,6.27168,6.18755,6.25842,1095642.7757643,0
+ETY.US,D,20071010,000000,6.25691,6.25691,6.19019,6.23322,938348.67014835,0
+ETY.US,D,20071011,000000,6.27701,6.27701,6.1528,6.18755,1263795.1969158,0
+ETY.US,D,20071012,000000,6.18177,6.19855,6.11821,6.1528,1065486.0658538,0
+ETY.US,D,20071015,000000,6.1528,6.17429,6.02802,6.0716,994454.71700114,0
+ETY.US,D,20071016,000000,6.06458,6.06458,5.93072,5.94266,1455150.4461125,0
+ETY.US,D,20071017,000000,5.99127,6.0191,5.91908,5.94266,1478067.2234618,0
+ETY.US,D,20071018,000000,5.93072,5.95109,5.89765,5.92193,1365563.801372,0
+ETY.US,D,20071019,000000,5.91586,5.91586,5.81249,5.8555,1356281.4035088,0
+ETY.US,D,20071022,000000,5.77688,5.89292,5.77688,5.86505,1656941.7957954,0
+ETY.US,D,20071023,000000,5.86505,5.93812,5.85161,5.93072,1303804.2950063,0
+ETY.US,D,20071024,000000,5.92608,5.93072,5.80511,5.89595,1400653.0385983,0
+ETY.US,D,20071025,000000,5.91586,5.93072,5.80511,5.86961,1538898.9122561,0
+ETY.US,D,20071026,000000,5.85001,5.95423,5.84688,5.95423,1607655.5775295,0
+ETY.US,D,20071029,000000,5.94266,5.9992,5.93433,5.9706,1294106.0153193,0
+ETY.US,D,20071030,000000,5.95109,5.96558,5.88468,5.9059,1797559.4624937,0
+ETY.US,D,20071031,000000,5.93072,5.96171,5.88951,5.90875,2504545.8964298,0
+ETY.US,D,20071101,000000,5.86155,5.90201,5.80511,5.82083,1594604.9103495,0
+ETY.US,D,20071102,000000,5.83351,5.88079,5.74342,5.86505,1710576.8290709,0
+ETY.US,D,20071105,000000,6.04943,6.04943,5.78614,5.83351,1508807.6456784,0
+ETY.US,D,20071106,000000,5.86505,5.86505,5.79287,5.81666,1470664.7381063,0
+ETY.US,D,20071107,000000,5.71358,5.80918,5.71358,5.7401,1662720.8642854,0
+ETY.US,D,20071108,000000,5.72429,5.77688,5.6231,5.72429,1986597.8066062,0
+ETY.US,D,20071109,000000,5.60813,5.70761,5.59099,5.66007,1637218.0197579,0
+ETY.US,D,20071112,000000,5.61515,5.65646,5.52221,5.53529,1547305.2138916,0
+ETY.US,D,20071113,000000,5.5423,5.71064,5.5423,5.70382,1960879.6324036,0
+ETY.US,D,20071114,000000,5.70382,5.7746,5.66393,5.67777,1703908.9979016,0
+ETY.US,D,20071115,000000,5.67777,5.71064,5.6268,5.6268,2031812.8162573,0
+ETY.US,D,20071116,000000,5.62974,5.68857,5.58038,5.66393,1795530.7191808,0
+ETY.US,D,20071119,000000,5.58359,5.69199,5.58359,5.66393,1997754.8392892,0
+ETY.US,D,20071120,000000,5.63798,5.63798,5.37024,5.44264,2594282.4275129,0
+ETY.US,D,20071121,000000,5.35395,5.39846,5.28802,5.33907,2496577.6429081,0
+ETY.US,D,20071123,000000,5.39128,5.45011,5.36636,5.44264,635240.4861123,0
+ETY.US,D,20071126,000000,5.39846,5.4772,5.35395,5.36211,3099632.6757972,0
+ETY.US,D,20071127,000000,5.36636,5.40151,5.29702,5.33907,3695721.1603693,0
+ETY.US,D,20071128,000000,5.38873,5.5297,5.21915,5.49549,4041404.4544593,0
+ETY.US,D,20071129,000000,5.49549,5.56067,5.4664,5.50819,3098751.3018812,0
+ETY.US,D,20071130,000000,5.69199,5.69199,5.55016,5.59497,3637874.531975,0
+ETY.US,D,20071203,000000,5.53889,5.64225,5.53889,5.63798,2537756.276686,0
+ETY.US,D,20071204,000000,5.56067,5.6268,5.56067,5.60085,2771448.0844336,0
+ETY.US,D,20071205,000000,5.66745,5.71358,5.6195,5.69682,3536115.4273574,0
+ETY.US,D,20071206,000000,5.68031,5.79287,5.66745,5.77934,3537695.5671801,0
+ETY.US,D,20071207,000000,5.78265,5.85787,5.77185,5.83987,3211248.3907454,0
+ETY.US,D,20071210,000000,5.84319,5.84319,5.75356,5.76445,3411592.5983459,0
+ETY.US,D,20071211,000000,5.7401,5.77934,5.63798,5.63798,2772591.2316802,0
+ETY.US,D,20071212,000000,5.73631,5.76181,5.51909,5.65229,4181939.789223,0
+ETY.US,D,20071213,000000,5.59837,5.62974,5.58038,5.59497,3663134.602849,0
+ETY.US,D,20071214,000000,5.59497,5.60813,5.5423,5.54636,2531378.7183633,0
+ETY.US,D,20071217,000000,5.55707,5.55707,5.45675,5.45675,3349257.8239754,0
+ETY.US,D,20071218,000000,5.4739,5.50819,5.41545,5.46091,4281088.5492971,0
+ETY.US,D,20071219,000000,5.48431,5.49966,5.43496,5.49549,4087418.5060913,0
+ETY.US,D,20071220,000000,5.49966,5.51909,5.43496,5.48431,4146277.395067,0
+ETY.US,D,20071221,000000,5.50819,5.60085,5.50819,5.59497,4620338.3415703,0
+ETY.US,D,20071224,000000,5.54636,5.70761,5.54636,5.70761,2237243.6596666,0
+ETY.US,D,20071226,000000,5.72429,5.72429,5.66007,5.70382,4164537.1404202,0
+ETY.US,D,20071227,000000,5.72429,5.72429,5.63522,5.63798,4271013.4426784,0
+ETY.US,D,20071228,000000,5.67418,5.77185,5.62974,5.6844,5427194.4677776,0
+ETY.US,D,20071231,000000,5.67418,5.74342,5.64868,5.73235,5706040.063994,0
+ETY.US,D,20080102,000000,5.77688,5.77688,5.70269,5.75725,1245673.7269912,0
+ETY.US,D,20080103,000000,5.80103,5.89292,5.76445,5.88951,1493733.5128735,0
+ETY.US,D,20080104,000000,5.86155,5.86155,5.79287,5.80511,1134580.5031669,0
+ETY.US,D,20080107,000000,5.86505,5.86505,5.76181,5.84319,1298303.8884491,0
+ETY.US,D,20080108,000000,5.88079,5.89595,5.77934,5.80103,1207177.2143156,0
+ETY.US,D,20080109,000000,5.85161,5.85161,5.73631,5.80918,1193126.9530056,0
+ETY.US,D,20080110,000000,5.77688,5.91206,5.74731,5.91206,1208862.9079006,0
+ETY.US,D,20080111,000000,5.95423,5.95423,5.8303,5.90201,752072.66799707,0
+ETY.US,D,20080114,000000,5.9059,5.93072,5.88468,5.92193,1315993.6434856,0
+ETY.US,D,20080115,000000,5.89765,5.90875,5.8303,5.88079,889263.0040311,0
+ETY.US,D,20080116,000000,5.83351,5.86155,5.77934,5.86155,981103.22159833,0
+ETY.US,D,20080117,000000,5.86155,5.86155,5.65646,5.70761,1498871.8700259,0
+ETY.US,D,20080118,000000,5.71064,5.74731,5.51909,5.51909,1127949.6158143,0
+ETY.US,D,20080122,000000,5.28175,5.42302,5.00247,5.34276,2026493.9621711,0
+ETY.US,D,20080123,000000,5.30432,5.51131,5.24284,5.43135,1749144.0627676,0
+ETY.US,D,20080124,000000,5.45675,5.57289,5.43904,5.52627,1095025.2862545,0
+ETY.US,D,20080125,000000,5.63522,5.63522,5.53889,5.59099,827724.10502885,0
+ETY.US,D,20080128,000000,5.60369,5.67019,5.51521,5.66393,1075356.3981734,0
+ETY.US,D,20080129,000000,5.69908,5.76181,5.64225,5.75356,1064931.9086013,0
+ETY.US,D,20080130,000000,5.76181,5.91586,5.69682,5.77185,1419946.1552854,0
+ETY.US,D,20080131,000000,5.75725,5.89765,5.72429,5.88079,1377749.9832383,0
+ETY.US,D,20080201,000000,5.89292,5.90875,5.8229,5.83987,1651927.9920825,0
+ETY.US,D,20080204,000000,5.85161,5.85787,5.8229,5.8229,754390.62861882,0
+ETY.US,D,20080205,000000,5.77688,5.78927,5.69682,5.74342,951352.89367294,0
+ETY.US,D,20080206,000000,5.80511,5.80511,5.69199,5.71709,1017795.8204751,0
+ETY.US,D,20080207,000000,5.71709,5.75356,5.69682,5.71064,636508.18679843,0
+ETY.US,D,20080208,000000,5.69682,5.72115,5.65646,5.70269,793469.79806292,0
+ETY.US,D,20080211,000000,5.72115,5.77934,5.69908,5.77934,703521.10391746,0
+ETY.US,D,20080212,000000,5.83351,5.86155,5.79287,5.80511,788649.15773526,0
+ETY.US,D,20080213,000000,5.83351,5.85787,5.76181,5.80103,970886.67293804,0
+ETY.US,D,20080214,000000,5.8303,5.8303,5.60369,5.60369,1463072.2559788,0
+ETY.US,D,20080215,000000,5.48431,5.70761,5.48042,5.64868,1144299.8936063,0
+ETY.US,D,20080219,000000,5.67019,5.76181,5.60813,5.69908,1676930.5117762,0
+ETY.US,D,20080220,000000,5.61515,5.61515,5.4664,5.49966,942328.04698987,0
+ETY.US,D,20080221,000000,5.5044,5.56919,5.46898,5.52221,950411.35411256,0
+ETY.US,D,20080222,000000,5.50819,5.52221,5.40418,5.49966,909280.21952789,0
+ETY.US,D,20080225,000000,5.52627,5.54636,5.4883,5.54636,1058632.4600628,0
+ETY.US,D,20080226,000000,5.58759,5.64868,5.53889,5.59837,1136772.8548114,0
+ETY.US,D,20080227,000000,5.59099,5.63798,5.56597,5.63522,914780.62608525,0
+ETY.US,D,20080228,000000,5.63202,5.65229,5.57734,5.60369,824211.27581702,0
+ETY.US,D,20080229,000000,5.68031,5.68031,5.4772,5.5044,821958.75852793,0
+ETY.US,D,20080303,000000,5.28175,5.6195,5.28175,5.60369,1313574.3512518,0
+ETY.US,D,20080304,000000,5.56391,5.62974,5.51909,5.58359,1238574.180934,0
+ETY.US,D,20080305,000000,5.60369,5.64225,5.55707,5.63522,1045207.0770262,0
+ETY.US,D,20080306,000000,5.6195,5.6268,5.53889,5.53889,1143632.793828,0
+ETY.US,D,20080307,000000,5.52627,5.5423,5.346,5.43496,1249005.003732,0
+ETY.US,D,20080310,000000,5.4772,5.4772,5.21915,5.28499,1209276.6786491,0
+ETY.US,D,20080311,000000,5.39128,5.41904,5.28802,5.40418,1023520.0010086,0
+ETY.US,D,20080312,000000,5.346,5.43135,5.3153,5.36211,988001.15996953,0
+ETY.US,D,20080313,000000,5.35878,5.35878,5.21545,5.31228,972402.42496576,0
+ETY.US,D,20080314,000000,5.33255,5.36211,5.21176,5.30432,895247.90235775,0
+ETY.US,D,20080317,000000,5.18315,5.18315,5.02778,5.12611,1333273.849924,0
+ETY.US,D,20080318,000000,5.16581,5.32204,5.1301,5.31228,921673.28676834,0
+ETY.US,D,20080319,000000,5.31908,5.40418,5.20503,5.21915,687334.43445725,0
+ETY.US,D,20080320,000000,5.21176,5.29095,5.17728,5.28802,792243.26334411,0
+ETY.US,D,20080324,000000,5.32913,5.40418,5.30432,5.35754,732612.77636561,0
+ETY.US,D,20080325,000000,5.3803,5.3803,5.30052,5.33255,778595.16186905,0
+ETY.US,D,20080326,000000,5.3153,5.37339,5.28802,5.32913,799337.53171335,0
+ETY.US,D,20080327,000000,5.35395,5.45675,5.35395,5.3803,828549.53545062,0
+ETY.US,D,20080328,000000,5.37339,5.43135,5.28175,5.33255,706177.89211642,0
+ETY.US,D,20080331,000000,5.34276,5.37339,5.31908,5.32204,544939.24240049,0
+ETY.US,D,20080401,000000,5.36636,5.48042,5.36636,5.4739,692204.68505322,0
+ETY.US,D,20080402,000000,5.45392,5.51909,5.44584,5.49966,644237.88881717,0
+ETY.US,D,20080403,000000,5.44584,5.52627,5.41545,5.49181,753818.52722675,0
+ETY.US,D,20080404,000000,5.50819,5.53889,5.44264,5.51131,647801.38383494,0
+ETY.US,D,20080407,000000,5.53168,5.56391,5.43904,5.45011,817313.33744581,0
+ETY.US,D,20080408,000000,5.45392,5.49435,5.41545,5.45011,599825.08776026,0
+ETY.US,D,20080409,000000,5.4664,5.46898,5.40151,5.41156,544707.02412328,0
+ETY.US,D,20080410,000000,5.41156,5.51521,5.40418,5.46898,709417.33708372,0
+ETY.US,D,20080411,000000,5.4883,5.51521,5.36636,5.40833,583374.53389411,0
+ETY.US,D,20080414,000000,5.44264,5.44264,5.3495,5.39412,709240.00676293,0
+ETY.US,D,20080415,000000,5.42766,5.43496,5.37024,5.39846,537170.4854897,0
+ETY.US,D,20080416,000000,5.4664,5.5297,5.43496,5.51909,782123.82414523,0
+ETY.US,D,20080417,000000,5.4772,5.56597,5.4772,5.55016,592285.38251381,0
+ETY.US,D,20080418,000000,5.6195,5.63798,5.55016,5.56919,786171.81093231,0
+ETY.US,D,20080421,000000,5.56919,5.57734,5.5044,5.55016,784517.7834759,0
+ETY.US,D,20080422,000000,5.55394,5.55394,5.49181,5.53529,735238.95397351,0
+ETY.US,D,20080423,000000,5.56919,5.59837,5.51521,5.56919,979072.36721022,0
+ETY.US,D,20080424,000000,5.60085,5.62974,5.56391,5.6195,773519.08143642,0
+ETY.US,D,20080425,000000,5.64225,5.65646,5.57734,5.65646,784776.39019371,0
+ETY.US,D,20080428,000000,5.65229,5.70269,5.64868,5.67777,723100.27130039,0
+ETY.US,D,20080429,000000,5.67777,5.69908,5.6195,5.6844,865270.63384325,0
+ETY.US,D,20080430,000000,5.69199,5.76445,5.69199,5.71709,1014863.5369564,0
+ETY.US,D,20080501,000000,5.72827,5.79704,5.69199,5.79704,911754.39971796,0
+ETY.US,D,20080502,000000,5.80103,5.8303,5.7746,5.82083,730638.92100921,0
+ETY.US,D,20080505,000000,5.8229,5.84688,5.77185,5.78614,869821.05653924,0
+ETY.US,D,20080506,000000,5.75356,5.80103,5.73631,5.80103,827894.04658628,0
+ETY.US,D,20080507,000000,5.8229,5.83351,5.72429,5.77934,941759.11221066,0
+ETY.US,D,20080508,000000,5.77185,5.84688,5.76787,5.8229,719756.32810834,0
+ETY.US,D,20080509,000000,5.75356,5.83987,5.75356,5.83351,727368.86545083,0
+ETY.US,D,20080512,000000,5.8555,5.91206,5.84688,5.91206,890867.4212192,0
+ETY.US,D,20080513,000000,5.82518,5.82518,5.70269,5.7401,844255.93529202,0
+ETY.US,D,20080514,000000,5.75725,5.78265,5.73631,5.7401,747014.53170406,0
+ETY.US,D,20080515,000000,5.71709,5.78265,5.71709,5.78265,764046.68680089,0
+ETY.US,D,20080516,000000,5.78927,5.8229,5.76445,5.82083,1091863.9510713,0
+ETY.US,D,20080519,000000,5.79287,5.85161,5.7746,5.79287,1087145.697893,0
+ETY.US,D,20080520,000000,5.79287,5.8229,5.7401,5.76181,810041.73875578,0
+ETY.US,D,20080521,000000,5.78614,5.81666,5.72429,5.73631,923057.09659308,0
+ETY.US,D,20080522,000000,5.77185,5.85787,5.72429,5.76787,758669.77814552,0
+ETY.US,D,20080523,000000,5.76445,5.77185,5.66007,5.72429,1144651.387635,0
+ETY.US,D,20080527,000000,5.74342,5.77185,5.65229,5.71358,1048428.577854,0
+ETY.US,D,20080528,000000,5.72429,5.77934,5.70761,5.77934,1091969.5048337,0
+ETY.US,D,20080529,000000,5.80918,5.84319,5.7746,5.8303,1066659.8236913,0
+ETY.US,D,20080530,000000,5.84688,5.92608,5.83351,5.84319,1277928.8456978,0
+ETY.US,D,20080602,000000,5.83987,5.88079,5.82083,5.86505,824246.1085586,0
+ETY.US,D,20080603,000000,5.89595,5.90875,5.82083,5.90875,1071878.4017032,0
+ETY.US,D,20080604,000000,5.90201,5.90201,5.83683,5.86155,507004.27574054,0
+ETY.US,D,20080605,000000,5.88951,5.89292,5.84688,5.89292,732535.72211909,0
+ETY.US,D,20080606,000000,5.88079,5.88079,5.71709,5.74342,725880.55740135,0
+ETY.US,D,20080609,000000,5.78265,5.78927,5.69199,5.69908,674595.15087621,0
+ETY.US,D,20080610,000000,5.69908,5.75725,5.67418,5.67777,490115.67376056,0
+ETY.US,D,20080611,000000,5.73235,5.73235,5.58759,5.59099,565029.28999334,0
+ETY.US,D,20080612,000000,5.57734,5.63522,5.4883,5.56597,703509.49300358,0
+ETY.US,D,20080613,000000,5.61117,5.63522,5.56919,5.63202,547079.87270147,0
+ETY.US,D,20080616,000000,5.66745,5.67418,5.57289,5.61117,523639.54869086,0
+ETY.US,D,20080617,000000,5.64528,5.65646,5.60369,5.64528,659085.08103283,0
+ETY.US,D,20080618,000000,5.6268,5.73631,5.5423,5.56597,543674.70832725,0
+ETY.US,D,20080619,000000,5.52627,5.56597,5.49966,5.52627,755641.44070297,0
+ETY.US,D,20080620,000000,5.52221,5.52627,5.45392,5.48431,778863.26842547,0
+ETY.US,D,20080623,000000,5.49435,5.56067,5.37024,5.37339,755101.00543961,0
+ETY.US,D,20080624,000000,5.40151,5.41156,5.31228,5.32913,999660.62856148,0
+ETY.US,D,20080625,000000,5.29702,5.51131,5.29702,5.39128,907678.96895267,0
+ETY.US,D,20080626,000000,5.3803,5.40833,5.26698,5.35878,1046769.2727094,0
+ETY.US,D,20080627,000000,5.36211,5.37024,5.26007,5.27712,669058.85603963,0
+ETY.US,D,20080630,000000,5.33605,5.33605,5.23544,5.25619,854338.43067409,0
+ETY.US,D,20080701,000000,5.21915,5.28499,5.19063,5.26366,776540.0301156,0
+ETY.US,D,20080702,000000,5.29095,5.31228,5.22398,5.25619,648357.65216266,0
+ETY.US,D,20080703,000000,5.25619,5.28499,5.16581,5.17386,781819.82930958,0
+ETY.US,D,20080707,000000,5.16287,5.22132,5.04605,5.07381,957272.34866693,0
+ETY.US,D,20080708,000000,5.05676,5.15255,5.01148,5.15255,1010547.4436129,0
+ETY.US,D,20080709,000000,5.16581,5.20503,5.08774,5.09692,1150899.1148301,0
+ETY.US,D,20080710,000000,5.11474,5.19537,5.01148,5.07078,1107968.2885968,0
+ETY.US,D,20080711,000000,5.07799,5.09011,4.95558,4.97349,926372.54026927,0
+ETY.US,D,20080714,000000,5.01839,5.10062,4.84588,4.85742,1214701.0864975,0
+ETY.US,D,20080715,000000,4.83515,4.83943,4.6778,4.71817,1526655.7313583,0
+ETY.US,D,20080716,000000,4.73948,4.94355,4.73246,4.93673,1318630.3764696,0
+ETY.US,D,20080717,000000,5.06083,5.09361,4.97349,5.04216,851573.97763747,0
+ETY.US,D,20080718,000000,5.1301,5.1301,4.99177,5.07078,660849.93993973,0
+ETY.US,D,20080721,000000,5.06766,5.15026,5.05676,5.07799,743394.03765461,0
+ETY.US,D,20080722,000000,5.07078,5.14685,5.04216,5.10385,789866.19261544,0
+ETY.US,D,20080723,000000,5.08774,5.17728,5.08774,5.15255,932920.0401494,0
+ETY.US,D,20080724,000000,5.16988,5.17386,5.00589,5.03564,1026834.3891472,0
+ETY.US,D,20080725,000000,5.06083,5.08367,5.00247,5.04605,585254.44640201,0
+ETY.US,D,20080728,000000,5.07799,5.13339,4.94553,4.97718,817411.50244481,0
+ETY.US,D,20080729,000000,4.97718,5.08774,4.95862,5.08774,853604.83202558,0
+ETY.US,D,20080730,000000,5.16581,5.27712,5.10385,5.20503,606334.58828592,0
+ETY.US,D,20080731,000000,5.19537,5.21915,5.11133,5.12261,758897.77427223,0
+ETY.US,D,20080801,000000,5.15026,5.16988,5.08091,5.14286,463137.18763514,0
+ETY.US,D,20080804,000000,5.15026,5.18703,5.05353,5.07799,730007.70951021,0
+ETY.US,D,20080805,000000,5.13709,5.21176,5.11872,5.21176,612705.81338288,0
+ETY.US,D,20080806,000000,5.22398,5.24907,5.17386,5.24284,670555.60839011,0
+ETY.US,D,20080807,000000,5.19537,5.23164,5.15861,5.18703,586559.09090498,0
+ETY.US,D,20080808,000000,5.17728,5.28499,5.17386,5.27333,678493.25132071,0
+ETY.US,D,20080811,000000,5.23164,5.29095,5.21915,5.27134,655980.74488137,0
+ETY.US,D,20080812,000000,5.24284,5.26366,5.18315,5.18703,567394.74980817,0
+ETY.US,D,20080813,000000,5.20872,5.21915,5.13339,5.16988,736365.21261805,0
+ETY.US,D,20080814,000000,5.17728,5.20503,5.13709,5.17728,561460.51728745,0
+ETY.US,D,20080815,000000,5.18315,5.26698,5.16581,5.22398,686860.49806418,0
+ETY.US,D,20080818,000000,5.23923,5.24907,5.20872,5.22767,768283.61482263,0
+ETY.US,D,20080819,000000,5.21915,5.25619,5.15557,5.18703,1027681.9858591,0
+ETY.US,D,20080820,000000,5.04605,5.07078,4.96865,5.00967,809930.90730529,0
+ETY.US,D,20080821,000000,5.01148,5.02445,4.90868,4.94952,1052671.8391014,0
+ETY.US,D,20080822,000000,4.9803,5.02778,4.93323,4.96581,963600.29672132,0
+ETY.US,D,20080825,000000,4.93673,4.94034,4.85742,4.8744,904571.46618834,0
+ETY.US,D,20080826,000000,4.85742,4.95226,4.84938,4.88017,1178547.8673466,0
+ETY.US,D,20080827,000000,4.91096,4.93673,4.8832,4.91096,911209.74230411,0
+ETY.US,D,20080828,000000,4.96259,5.03175,4.94355,5.01839,898881.0628587,0
+ETY.US,D,20080829,000000,5.13339,5.13339,4.94355,5.00247,1066719.9893359,0
+ETY.US,D,20080902,000000,5.06083,5.15557,5.00589,5.1301,3306833.6558017,0
+ETY.US,D,20080903,000000,5.10754,5.14014,5.07078,5.13339,747947.62696346,0
+ETY.US,D,20080904,000000,5.10385,5.14014,4.9803,5.00967,736253.32562994,0
+ETY.US,D,20080905,000000,5.01839,5.02445,4.88017,4.91911,728795.95231814,0
+ETY.US,D,20080908,000000,5.04216,5.04965,4.89286,4.95226,765118.057489,0
+ETY.US,D,20080909,000000,4.95558,4.96581,4.7553,4.78381,850257.72222066,0
+ETY.US,D,20080910,000000,4.76638,4.84938,4.70064,4.72953,1288582.3869343,0
+ETY.US,D,20080911,000000,4.68945,4.71153,4.63166,4.70442,1401461.5804181,0
+ETY.US,D,20080912,000000,4.6778,4.71504,4.66028,4.69742,1081856.3988606,0
+ETY.US,D,20080915,000000,4.54592,4.58392,4.38696,4.41491,1298074.8367848,0
+ETY.US,D,20080916,000000,4.3664,4.45612,3.96651,4.38696,2605816.2871278,0
+ETY.US,D,20080917,000000,4.31533,4.37018,4.05282,4.13581,2309990.2571579,0
+ETY.US,D,20080918,000000,4.22476,5.08774,3.96651,4.36299,2637801.1882027,0
+ETY.US,D,20080919,000000,4.82825,5.50819,4.5286,4.6778,1423692.258312,0
+ETY.US,D,20080922,000000,4.58392,4.79074,4.41491,4.42884,975751.64584591,0
+ETY.US,D,20080923,000000,4.65307,4.65307,4.28729,4.37018,1428663.8405198,0
+ETY.US,D,20080924,000000,4.34244,4.40126,4.25271,4.30473,1162514.2508416,0
+ETY.US,D,20080925,000000,4.26012,4.42571,4.2494,4.325,1921359.2482327,0
+ETY.US,D,20080926,000000,4.16366,4.31116,4.13865,4.31116,1027279.8260245,0
+ETY.US,D,20080929,000000,4.14963,4.21842,3.91145,4.03557,1961704.0072876,0
+ETY.US,D,20080930,000000,4.05282,4.25613,4.05282,4.23234,1105193.2801839,0
+ETY.US,D,20081001,000000,4.21501,4.30122,4.09403,4.30122,998782.42125852,0
+ETY.US,D,20081002,000000,4.26589,4.26589,4.06646,4.08729,1050018.2175154,0
+ETY.US,D,20081003,000000,4.15987,4.2389,3.9631,4.09089,1096133.6007593,0
+ETY.US,D,20081006,000000,3.92491,3.92491,3.52521,3.77684,2667968.4534892,0
+ETY.US,D,20081007,000000,3.75601,3.77325,3.44866,3.52521,2230145.1691471,0
+ETY.US,D,20081008,000000,3.51167,3.5489,3.11481,3.43229,3774255.2706516,0
+ETY.US,D,20081009,000000,3.44582,3.55609,3.04896,3.25958,2995109.118143,0
+ETY.US,D,20081010,000000,2.58306,3.31792,2.3177,3.18029,4527905.9673961,0
+ETY.US,D,20081013,000000,3.79426,4.33882,3.20405,3.66638,2386123.0193462,0
+ETY.US,D,20081014,000000,3.86296,4.06646,3.58357,3.69775,1955543.8897155,0
+ETY.US,D,20081015,000000,3.72502,3.72502,3.32835,3.41456,1620098.2550384,0
+ETY.US,D,20081016,000000,3.39704,3.57705,3.22811,3.52521,1932752.7213436,0
+ETY.US,D,20081017,000000,3.52521,3.73525,3.44866,3.68713,1676864.012906,0
+ETY.US,D,20081020,000000,3.82155,3.82155,3.67319,3.79426,1994622.003622,0
+ETY.US,D,20081021,000000,3.77684,3.92871,3.64231,3.64231,1700967.2145443,0
+ETY.US,D,20081022,000000,3.78404,3.78404,3.5489,3.59427,2028158.5450038,0
+ETY.US,D,20081023,000000,3.63891,3.88039,3.32173,3.66638,2005283.9891596,0
+ETY.US,D,20081024,000000,3.62156,3.62156,3.39704,3.59039,1845652.9232446,0
+ETY.US,D,20081027,000000,3.4696,3.68011,3.41806,3.61493,1211201.9792749,0
+ETY.US,D,20081028,000000,3.66638,3.72189,3.4733,3.68713,1501187.7195724,0
+ETY.US,D,20081029,000000,3.77325,3.77325,3.60434,3.75601,1637035.411749,0
+ETY.US,D,20081030,000000,3.79426,3.8046,3.67689,3.79722,1417884.6903062,0
+ETY.US,D,20081031,000000,3.84553,4.10417,3.79426,4.10417,1469364.3157539,0
+ETY.US,D,20081103,000000,4.08729,4.10124,3.90795,4.03557,1603300.4292939,0
+ETY.US,D,20081104,000000,4.13865,4.15987,4.05282,4.13191,1612955.4319384,0
+ETY.US,D,20081105,000000,4.0423,4.20478,4.03233,4.09403,1412382.1726734,0
+ETY.US,D,20081106,000000,4.07716,4.11468,3.84553,4.11468,1096417.5403801,0
+ETY.US,D,20081107,000000,4.02837,4.06646,3.93232,4.02837,1265260.2831375,0
+ETY.US,D,20081110,000000,4.12179,4.12179,3.8315,3.90398,914223.30221991,0
+ETY.US,D,20081111,000000,3.79426,3.91145,3.73525,3.79722,1071943.8450359,0
+ETY.US,D,20081112,000000,3.71127,3.77684,3.5489,3.61124,1401510.1351488,0
+ETY.US,D,20081113,000000,3.59039,3.78035,3.39098,3.73525,1863100.9601651,0
+ETY.US,D,20081114,000000,3.68011,3.83909,3.6319,3.74208,1459048.546557,0
+ETY.US,D,20081117,000000,3.96651,3.96651,3.56652,3.60745,1454915.0612224,0
+ETY.US,D,20081118,000000,3.66298,3.67319,3.45957,3.58036,1564608.6421579,0
+ETY.US,D,20081119,000000,3.4696,3.4696,3.11774,3.22811,1540747.1586352,0
+ETY.US,D,20081120,000000,3.09719,3.09719,2.70763,2.71415,3381888.7140759,0
+ETY.US,D,20081121,000000,2.80397,2.91132,2.55236,2.83183,2669970.8083615,0
+ETY.US,D,20081124,000000,3.07294,3.16985,2.95952,3.09395,2298743.503777,0
+ETY.US,D,20081125,000000,3.05959,3.19723,3.05959,3.18682,1695770.8028225,0
+ETY.US,D,20081126,000000,3.07663,3.33205,3.07294,3.32835,1695951.2997563,0
+ETY.US,D,20081128,000000,3.39704,3.64563,3.38699,3.51461,1001052.8826872,0
+ETY.US,D,20081201,000000,3.3634,3.3634,3.2251,3.24556,1823304.0251369,0
+ETY.US,D,20081202,000000,3.3634,3.48732,3.2251,3.34938,1924943.8540032,0
+ETY.US,D,20081203,000000,3.40747,3.52825,3.25958,3.5219,2574791.9252904,0
+ETY.US,D,20081204,000000,3.50096,3.51802,3.35251,3.45273,2059981.9488222,0
+ETY.US,D,20081205,000000,3.41126,3.59039,3.31792,3.52825,1944172.5828949,0
+ETY.US,D,20081208,000000,3.61493,3.64903,3.46658,3.46658,2038106.9871076,0
+ETY.US,D,20081209,000000,3.38369,3.48003,3.27,3.43864,1924819.3005634,0
+ETY.US,D,20081210,000000,3.47681,3.51461,3.38369,3.43229,1950630.362077,0
+ETY.US,D,20081211,000000,3.43229,3.44866,3.29368,3.37307,1712755.4587264,0
+ETY.US,D,20081212,000000,3.3634,3.3634,3.24916,3.32835,1241904.4021369,0
+ETY.US,D,20081215,000000,3.32835,3.32835,3.22811,3.29368,1617055.1400691,0
+ETY.US,D,20081216,000000,3.30078,3.44241,3.30078,3.44241,2031984.8688898,0
+ETY.US,D,20081217,000000,3.39373,3.41456,3.32173,3.40747,2006691.0208119,0
+ETY.US,D,20081218,000000,3.42508,3.42508,3.34568,3.38699,1853273.904888,0
+ETY.US,D,20081219,000000,3.4283,3.44866,3.38009,3.44866,1525935.854699,0
+ETY.US,D,20081222,000000,3.44241,3.50096,3.39373,3.4696,2263603.6007446,0
+ETY.US,D,20081223,000000,3.45957,3.5075,3.36617,3.40747,1865495.9750334,0
+ETY.US,D,20081224,000000,3.41126,3.49356,3.40747,3.48354,1755328.4577051,0
+ETY.US,D,20081226,000000,3.45957,3.55298,3.44866,3.53555,1163030.4087398,0
+ETY.US,D,20081229,000000,3.58036,3.60083,3.36617,3.46658,2071968.6340776,0
+ETY.US,D,20081230,000000,3.44866,3.60083,3.4283,3.57705,2542853.467871,0
+ETY.US,D,20081231,000000,3.72189,3.72873,3.56302,3.72873,2470103.7037669,0
+ETY.US,D,20090102,000000,3.73895,3.88693,3.71127,3.88039,884190.09021134,0
+ETY.US,D,20090105,000000,3.90115,3.96651,3.84553,3.89072,1350099.1196465,0
+ETY.US,D,20090106,000000,3.95979,3.99417,3.84553,3.99078,1434613.9061048,0
+ETY.US,D,20090107,000000,3.96651,3.96991,3.8768,3.95287,1015701.6338296,0
+ETY.US,D,20090108,000000,3.90115,3.94243,3.80083,3.92189,1181827.4227434,0
+ETY.US,D,20090109,000000,3.90398,3.92491,3.83909,3.86296,868476.30160659,0
+ETY.US,D,20090112,000000,3.89072,3.89413,3.67319,3.72189,1291696.2229244,0
+ETY.US,D,20090113,000000,3.75241,3.7629,3.6354,3.73193,1584163.5321754,0
+ETY.US,D,20090114,000000,3.63891,3.68011,3.56964,3.65293,1639259.4295223,0
+ETY.US,D,20090115,000000,3.61493,3.67689,3.49356,3.66638,1327017.6784278,0
+ETY.US,D,20090116,000000,3.70806,3.77002,3.66298,3.75961,1322205.4824012,0
+ETY.US,D,20090120,000000,3.74557,3.74557,3.59427,3.60745,1428147.6826217,0
+ETY.US,D,20090121,000000,3.63891,3.72502,3.54548,3.7183,1496167.5826339,0
+ETY.US,D,20090122,000000,3.70806,3.72189,3.64231,3.69415,1278435.5037573,0
+ETY.US,D,20090123,000000,3.63891,3.71127,3.6354,3.71127,825249.92483878,0
+ETY.US,D,20090126,000000,3.73895,3.77325,3.71127,3.74557,963831.45946091,0
+ETY.US,D,20090127,000000,3.72873,3.80744,3.72873,3.79057,1008175.6505723,0
+ETY.US,D,20090128,000000,3.88409,3.92189,3.8351,3.92189,702914.16978379,0
+ETY.US,D,20090129,000000,3.89745,3.89745,3.76642,3.78698,851140.15167412,0
+ETY.US,D,20090130,000000,3.85614,3.8768,3.67319,3.73525,1319761.9128022,0
+ETY.US,D,20090202,000000,3.72502,3.79057,3.70066,3.77002,864047.26573734,0
+ETY.US,D,20090203,000000,3.8046,3.82544,3.7629,3.82544,1048280.8025866,0
+ETY.US,D,20090204,000000,3.85944,3.86296,3.77002,3.79426,1105298.8339463,0
+ETY.US,D,20090205,000000,3.78698,3.93232,3.7629,3.93232,1023369.0591286,0
+ETY.US,D,20090206,000000,3.94243,3.99417,3.92871,3.99417,925244.17054948,0
+ETY.US,D,20090209,000000,4.00098,4.0423,3.97684,4.0423,1167318.0025674,0
+ETY.US,D,20090210,000000,4.01805,4.02202,3.86296,3.93232,1546955.8309381,0
+ETY.US,D,20090211,000000,3.89745,3.90795,3.8351,3.89072,1241360.8002607,0
+ETY.US,D,20090212,000000,3.88039,3.89745,3.75241,3.89745,1456010.7092759,0
+ETY.US,D,20090213,000000,3.86997,3.90115,3.83909,3.88409,1072173.952238,0
+ETY.US,D,20090217,000000,3.73895,3.77002,3.65937,3.74964,1407895.0822349,0
+ETY.US,D,20090218,000000,3.63891,3.63891,3.45273,3.46268,1231309.9710072,0
+ETY.US,D,20090219,000000,3.49356,3.5075,3.40424,3.46658,1131255.559652,0
+ETY.US,D,20090220,000000,3.3634,3.37307,3.1906,3.27671,1826807.35451,0
+ETY.US,D,20090223,000000,3.29756,3.30078,2.99373,3.06991,2075335.7990973,0
+ETY.US,D,20090224,000000,3.18682,3.25247,2.93491,3.25247,2128469.4520016,0
+ETY.US,D,20090225,000000,3.24556,3.36975,3.15942,3.23512,1168665.9241129,0
+ETY.US,D,20090226,000000,3.29368,3.36617,3.25247,3.33205,1408426.0176596,0
+ETY.US,D,20090227,000000,3.33868,3.38369,3.11481,3.2251,1483393.4663113,0
+ETY.US,D,20090302,000000,3.09719,3.14248,2.91784,3.01781,2781693.1326097,0
+ETY.US,D,20090303,000000,2.98711,2.98711,2.81089,2.88014,2977234.6440224,0
+ETY.US,D,20090304,000000,2.93887,3.07294,2.90752,3.0662,1962955.8749095,0
+ETY.US,D,20090305,000000,2.98019,3.01781,2.92164,2.99373,1754263.4202427,0
+ETY.US,D,20090306,000000,2.93491,3.0287,2.8591,3.0287,2126573.7064295,0
+ETY.US,D,20090309,000000,3.0287,3.0287,2.77632,2.80786,1572710.9489577,0
+ETY.US,D,20090310,000000,2.84264,2.98331,2.84264,2.96646,1404318.9207656,0
+ETY.US,D,20090311,000000,2.98331,3.05275,2.93491,3.00395,1260685.5830762,0
+ETY.US,D,20090312,000000,3.01476,3.15942,2.96646,3.15942,1090721.8593624,0
+ETY.US,D,20090313,000000,3.21125,3.25617,3.14541,3.25617,1180737.0523781,0
+ETY.US,D,20090316,000000,3.32503,3.33573,3.21485,3.22177,1104841.7861553,0
+ETY.US,D,20090317,000000,3.20092,3.27671,3.17649,3.2733,1189139.1318632,0
+ETY.US,D,20090318,000000,3.27,3.36617,3.2251,3.33868,1081863.7876239,0
+ETY.US,D,20090319,000000,3.34938,3.35251,3.21125,3.26639,1346114.4651169,0
+ETY.US,D,20090320,000000,3.28353,3.28353,3.12844,3.17308,1059274.226938,0
+ETY.US,D,20090323,000000,3.25958,3.40121,3.24556,3.39704,1065785.8385389,0
+ETY.US,D,20090324,000000,3.34938,3.41806,3.29368,3.36975,948550.44128188,0
+ETY.US,D,20090325,000000,3.38699,3.47681,3.35251,3.43502,1001042.327311,0
+ETY.US,D,20090326,000000,3.4733,3.50096,3.41456,3.43864,1193990.3827819,0
+ETY.US,D,20090327,000000,3.39704,3.43502,3.3634,3.40424,905825.44488534,0
+ETY.US,D,20090330,000000,3.35251,3.35251,3.18349,3.23854,911479.95993579,0
+ETY.US,D,20090331,000000,3.29756,3.40424,3.28353,3.37685,922900.87702476,0
+ETY.US,D,20090401,000000,3.3634,3.44582,3.33205,3.42166,817339.72588639,0
+ETY.US,D,20090402,000000,3.5075,3.55609,3.48732,3.5489,1009572.1268485,0
+ETY.US,D,20090403,000000,3.55298,3.56964,3.45616,3.56652,972570.25544794,0
+ETY.US,D,20090406,000000,3.5075,3.53555,3.43229,3.47681,729347.99849536,0
+ETY.US,D,20090407,000000,3.40747,3.47681,3.39098,3.43864,886360.2755658,0
+ETY.US,D,20090408,000000,3.47681,3.5219,3.36617,3.4696,1245726.5038725,0
+ETY.US,D,20090409,000000,3.51802,3.60083,3.51461,3.58357,1189872.7305116,0
+ETY.US,D,20090413,000000,3.56302,3.57705,3.47681,3.57705,1110055.086479,0
+ETY.US,D,20090414,000000,3.56652,3.56652,3.4733,3.48003,869410.45240361,0
+ETY.US,D,20090415,000000,3.48732,3.5489,3.4733,3.53877,872606.62032832,0
+ETY.US,D,20090416,000000,3.57705,3.6354,3.53555,3.6319,1022052.8037117,0
+ETY.US,D,20090417,000000,3.62156,3.69053,3.60745,3.68011,1168235.2647625,0
+ETY.US,D,20090420,000000,3.64231,3.64231,3.53555,3.54548,989662.57618933,0
+ETY.US,D,20090421,000000,3.53877,3.59039,3.49765,3.58036,1086822.7033803,0
+ETY.US,D,20090422,000000,3.54238,3.62156,3.52825,3.59742,1214324.2595659,0
+ETY.US,D,20090423,000000,3.62828,3.67319,3.58746,3.67319,2066400.6731122,0
+ETY.US,D,20090424,000000,3.71478,3.7183,3.66298,3.70445,1332260.5338049,0
+ETY.US,D,20090427,000000,3.66298,3.68382,3.63891,3.64563,1346819.5642494,0
+ETY.US,D,20090428,000000,3.62828,3.66638,3.62156,3.6354,1047912.419956,0
+ETY.US,D,20090429,000000,3.67319,3.70806,3.65293,3.68713,1072949.7723915,0
+ETY.US,D,20090430,000000,3.68011,3.75241,3.67689,3.68713,1046541.2765827,0
+ETY.US,D,20090501,000000,3.69415,3.72189,3.67007,3.72189,745159.95209914,0
+ETY.US,D,20090504,000000,3.73193,3.78698,3.72873,3.78698,1040546.8784174,0
+ETY.US,D,20090505,000000,3.77002,3.78698,3.73895,3.77325,1011419.3176901,0
+ETY.US,D,20090506,000000,3.80744,3.8351,3.7629,3.81805,1683816.8392336,0
+ETY.US,D,20090507,000000,3.79426,3.84922,3.77325,3.8046,1281877.6119482,0
+ETY.US,D,20090508,000000,3.8315,3.86997,3.79057,3.85944,1050948.1461619,0
+ETY.US,D,20090511,000000,3.81162,3.86296,3.80744,3.84553,912423.61057143,0
+ETY.US,D,20090512,000000,3.85614,3.86296,3.79722,3.8046,1082006.2852032,0
+ETY.US,D,20090513,000000,3.80083,3.80083,3.73895,3.75961,1526916.4491513,0
+ETY.US,D,20090514,000000,3.75961,3.81162,3.73895,3.79722,1164592.6044229,0
+ETY.US,D,20090515,000000,3.81162,3.82544,3.75961,3.79426,939870.75540179,0
+ETY.US,D,20090518,000000,3.80744,3.93232,3.80744,3.93232,1378932.1853768,0
+ETY.US,D,20090519,000000,3.94243,4.10786,3.94243,4.06314,1945299.8970772,0
+ETY.US,D,20090520,000000,3.94928,3.98708,3.79426,3.84553,1591743.3478517,0
+ETY.US,D,20090521,000000,3.81483,3.82155,3.67319,3.73895,1538270.8673699,0
+ETY.US,D,20090522,000000,3.77325,3.78035,3.70066,3.73525,916790.36972087,0
+ETY.US,D,20090526,000000,3.74208,3.8315,3.73525,3.79057,1597526.6384921,0
+ETY.US,D,20090527,000000,3.78035,3.81805,3.64563,3.65937,2182052.7639337,0
+ETY.US,D,20090528,000000,3.70806,3.74964,3.66638,3.73895,1900005.7221044,0
+ETY.US,D,20090529,000000,3.77684,3.8046,3.65937,3.75241,2172441.0383317,0
+ETY.US,D,20090601,000000,3.80083,3.89072,3.78404,3.87329,2568871.414759,0
+ETY.US,D,20090602,000000,3.84201,3.95581,3.80744,3.95581,2119455.1606949,0
+ETY.US,D,20090603,000000,3.93514,3.93514,3.80083,3.85944,1982459.0435835,0
+ETY.US,D,20090604,000000,3.86997,3.98365,3.8351,3.98365,1558503.412542,0
+ETY.US,D,20090605,000000,4.02202,4.04902,3.92189,3.99417,1348476.7583188,0
+ETY.US,D,20090608,000000,3.98708,3.98708,3.8315,3.90795,1287788.6226413,0
+ETY.US,D,20090609,000000,3.90115,3.91145,3.8315,3.86665,1331901.651013,0
+ETY.US,D,20090610,000000,3.89072,3.89413,3.79426,3.82838,1164541.938617,0
+ETY.US,D,20090611,000000,3.8315,3.90115,3.82838,3.86296,991528.76670812,0
+ETY.US,D,20090612,000000,3.86296,3.90795,3.82155,3.89413,909959.98575759,0
+ETY.US,D,20090615,000000,3.85944,3.86665,3.79057,3.84553,1014554.2644326,0
+ETY.US,D,20090616,000000,3.86665,3.87329,3.80744,3.85254,1113843.4110106,0
+ETY.US,D,20090617,000000,3.8351,3.8351,3.78698,3.82838,804374.55725387,0
+ETY.US,D,20090618,000000,3.82838,3.90398,3.82155,3.86296,848750.41449396,0
+ETY.US,D,20090619,000000,3.93232,4.00098,3.87329,4.00098,1789838.2047759,0
+ETY.US,D,20090622,000000,3.95979,3.95979,3.88409,3.92491,1147022.125138,0
+ETY.US,D,20090623,000000,3.95979,3.98365,3.87329,3.88409,1006627.1768782,0
+ETY.US,D,20090624,000000,3.92491,3.94548,3.86665,3.90115,968220.38490045,0
+ETY.US,D,20090625,000000,3.90795,3.96991,3.89413,3.95581,856018.84657109,0
+ETY.US,D,20090626,000000,3.94928,3.95979,3.93232,3.94548,674748.20383164,0
+ETY.US,D,20090629,000000,3.99078,4.04902,3.95287,4.04902,951770.88657194,0
+ETY.US,D,20090630,000000,4.0458,4.05282,4.01152,4.05282,1039449.1192887,0
+ETY.US,D,20090701,000000,4.04902,4.11468,4.0387,4.08371,885230.85030837,0
+ETY.US,D,20090702,000000,4.05282,4.08729,4.01437,4.08729,672720.51605643,0
+ETY.US,D,20090706,000000,4.0423,4.0423,3.98365,4.02837,825680.58418927,0
+ETY.US,D,20090707,000000,4.02837,4.02837,3.89413,3.92189,731443.2406785,0
+ETY.US,D,20090708,000000,3.92871,3.92871,3.85944,3.88693,940843.96109089,0
+ETY.US,D,20090709,000000,3.89745,3.93514,3.87329,3.88693,789724.75057387,0
+ETY.US,D,20090710,000000,3.89072,4.22476,3.88409,3.97371,840173.11576335,0
+ETY.US,D,20090713,000000,4.00098,4.06314,3.95287,4.04902,976509.52185977,0
+ETY.US,D,20090714,000000,4.07007,4.11468,4.00098,4.11468,1087629.1341247,0
+ETY.US,D,20090715,000000,4.14225,4.25271,4.13865,4.2494,1573889.9844833,0
+ETY.US,D,20090716,000000,4.25613,4.34244,4.22476,4.32188,1130217.9661679,0
+ETY.US,D,20090717,000000,4.29079,4.38024,4.27033,4.38024,1373986.9916096,0
+ETY.US,D,20090720,000000,4.42571,4.42571,4.3736,4.38024,1246130.7747823,0
+ETY.US,D,20090721,000000,4.45992,4.45992,4.31116,4.34244,1536472.2312591,0
+ETY.US,D,20090722,000000,4.31116,4.33553,4.22164,4.25613,1660645.677317,0
+ETY.US,D,20090723,000000,4.20762,4.32188,4.20762,4.27677,1284095.2964957,0
+ETY.US,D,20090724,000000,4.27033,4.27337,4.22164,4.26589,1188245.0914959,0
+ETY.US,D,20090727,000000,4.24589,4.29754,4.23538,4.27033,1059456.8349468,0
+ETY.US,D,20090728,000000,4.26323,4.31116,4.2494,4.30122,1200773.2675522,0
+ETY.US,D,20090729,000000,4.29079,4.32897,4.24267,4.26323,873356.05204118,0
+ETY.US,D,20090730,000000,4.29079,4.37018,4.29079,4.35654,1239376.3895279,0
+ETY.US,D,20090731,000000,4.34924,4.41491,4.34924,4.3736,1185971.4634543,0
+ETY.US,D,20090803,000000,4.325,4.44616,4.325,4.44616,1239168.448616,0
+ETY.US,D,20090804,000000,4.44616,4.52527,4.42571,4.52527,1525542.1391652,0
+ETY.US,D,20090805,000000,4.52527,4.53238,4.4493,4.48387,1001106.715106,0
+ETY.US,D,20090806,000000,4.53238,4.53238,4.37673,4.40781,1375175.5269739,0
+ETY.US,D,20090807,000000,4.45612,4.46294,4.40126,4.46294,1283262.4773106,0
+ETY.US,D,20090810,000000,4.48719,4.51125,4.44616,4.49088,1072127.5085824,0
+ETY.US,D,20090811,000000,4.4527,4.47355,4.33211,4.3736,1035601.6846501,0
+ETY.US,D,20090812,000000,4.40126,4.43536,4.35949,4.40126,1388286.3597986,0
+ETY.US,D,20090813,000000,4.43215,4.48067,4.41149,4.46294,1170944.8298427,0
+ETY.US,D,20090814,000000,4.46663,4.46663,4.37673,4.42571,912474.27637735,0
+ETY.US,D,20090817,000000,4.36299,4.38696,4.30473,4.37673,1282253.3833423,0
+ETY.US,D,20090818,000000,4.44201,4.48719,4.39065,4.48067,1421504.1288178,0
+ETY.US,D,20090819,000000,4.44616,4.51485,4.43536,4.49088,1382815.5082946,0
+ETY.US,D,20090820,000000,4.36299,4.36299,4.29754,4.33211,1475487.4895093,0
+ETY.US,D,20090821,000000,4.3736,4.37673,4.26323,4.2837,1441242.6823819,0
+ETY.US,D,20090824,000000,4.325,4.34244,4.21132,4.21501,1335660.4204912,0
+ETY.US,D,20090825,000000,4.27337,4.31837,4.23234,4.2494,1325197.9315647,0
+ETY.US,D,20090826,000000,4.21842,4.30795,4.21842,4.2837,1409330.6134032,0
+ETY.US,D,20090827,000000,4.29079,4.31116,4.25613,4.27677,1127695.2312471,0
+ETY.US,D,20090828,000000,4.31533,4.33553,4.28047,4.33211,1080180.205114,0
+ETY.US,D,20090831,000000,4.32897,4.38024,4.29079,4.31116,1512602.3034355,0
+ETY.US,D,20090901,000000,4.2837,4.37018,4.2837,4.29403,1648084.7795944,0
+ETY.US,D,20090902,000000,4.28729,4.29754,4.22476,4.2389,1407752.5846557,0
+ETY.US,D,20090903,000000,4.2494,4.29079,4.2494,4.27677,886025.67013906,0
+ETY.US,D,20090904,000000,4.28047,4.30122,4.27033,4.29079,1035961.6229798,0
+ETY.US,D,20090908,000000,4.33882,4.35949,4.30473,4.34594,948866.04703139,0
+ETY.US,D,20090909,000000,4.35654,4.44201,4.34924,4.42884,1374967.586062,0
+ETY.US,D,20090910,000000,4.41843,4.42884,4.38412,4.41843,973257.41044099,0
+ETY.US,D,20090911,000000,4.40448,4.45612,4.39777,4.44616,1149795.0224756,0
+ETY.US,D,20090914,000000,4.43536,4.5048,4.41843,4.50121,1068206.1863101,0
+ETY.US,D,20090915,000000,4.47687,4.53562,4.46294,4.48067,1558030.5316865,0
+ETY.US,D,20090916,000000,4.5048,4.58004,4.48719,4.53562,1391001.2025667,0
+ETY.US,D,20090917,000000,4.55305,4.60504,4.50121,4.60504,1149367.5297378,0
+ETY.US,D,20090918,000000,4.59425,4.60845,4.53562,4.5736,1206943.9405007,0
+ETY.US,D,20090921,000000,4.55569,4.55569,4.48719,4.49088,951945.05027986,0
+ETY.US,D,20090922,000000,4.51836,4.53238,4.43536,4.48387,1097887.9042901,0
+ETY.US,D,20090923,000000,4.48387,4.51836,4.46663,4.49088,1306901.2423945,0
+ETY.US,D,20090924,000000,4.42571,4.50824,4.34594,4.38024,1193092.1202642,0
+ETY.US,D,20090925,000000,4.39416,4.39416,4.33882,4.33882,936252.37242758,0
+ETY.US,D,20090928,000000,4.34924,4.42136,4.34924,4.40781,794831.44159755,0
+ETY.US,D,20090929,000000,4.41149,4.45612,4.39065,4.45612,859805.06002749,0
+ETY.US,D,20090930,000000,4.45992,4.47355,4.39065,4.41491,1211236.8120164,0
+ETY.US,D,20091001,000000,4.42884,4.43215,4.29403,4.36299,938498.55649091,0
+ETY.US,D,20091002,000000,4.2837,4.29754,4.1559,4.28047,1308510.9372708,0
+ETY.US,D,20091005,000000,4.27677,4.34594,4.27677,4.34594,1002246.6957397,0
+ETY.US,D,20091006,000000,4.38412,4.40781,4.33882,4.38412,1136313.6959451,0
+ETY.US,D,20091007,000000,4.38412,4.41149,4.35266,4.40126,1203696.0512324,0
+ETY.US,D,20091008,000000,4.43934,4.48067,4.41491,4.43215,1238446.4608814,0
+ETY.US,D,20091009,000000,4.43215,4.48387,4.39777,4.47355,833075.68078127,0
+ETY.US,D,20091012,000000,4.51485,4.51485,4.42884,4.47355,784776.39019371,0
+ETY.US,D,20091013,000000,4.47687,4.52527,4.42884,4.52527,839560.90394158,0
+ETY.US,D,20091014,000000,4.57038,4.57038,4.50121,4.54934,1084232.4140515,0
+ETY.US,D,20091015,000000,4.53562,4.56345,4.50121,4.56345,705973.11781742,0
+ETY.US,D,20091016,000000,4.53562,4.56345,4.51836,4.56345,857791.09424137,0
+ETY.US,D,20091019,000000,4.56591,4.58392,4.54934,4.58392,760013.47754055,0
+ETY.US,D,20091020,000000,4.58004,4.60845,4.56345,4.60845,996218.52037042,0
+ETY.US,D,20091021,000000,4.6151,4.6419,4.56345,4.56591,1034389.9274581,0
+ETY.US,D,20091022,000000,4.58761,4.6348,4.55305,4.62126,1006625.065803,0
+ETY.US,D,20091023,000000,4.6492,4.6492,4.57663,4.57663,929085.27196231,0
+ETY.US,D,20091026,000000,4.61149,4.64635,4.52527,4.55305,1053281.9398479,0
+ETY.US,D,20091027,000000,4.56591,4.57663,4.49088,4.5048,990680.11445862,0
+ETY.US,D,20091028,000000,4.49468,4.51125,4.32897,4.37018,1147726.168733,0
+ETY.US,D,20091029,000000,4.39777,4.48387,4.39777,4.48387,904403.63570617,0
+ETY.US,D,20091030,000000,4.49088,4.51485,4.30122,4.30122,1487446.7307864,0
+ETY.US,D,20091102,000000,4.27677,4.45612,4.19748,4.39416,1057181.0958302,0
+ETY.US,D,20091103,000000,4.36299,4.44616,4.34244,4.43934,773056.75595721,0
+ETY.US,D,20091104,000000,4.49468,4.50824,4.42884,4.42884,876972.32394015,0
+ETY.US,D,20091105,000000,4.48387,4.50824,4.45612,4.5048,808139.6599578,0
+ETY.US,D,20091106,000000,4.48387,4.56591,4.47355,4.54272,986160.30235373,0
+ETY.US,D,20091109,000000,4.57038,4.62561,4.57038,4.60845,1067627.7516924,0
+ETY.US,D,20091110,000000,4.62561,4.63923,4.58761,4.63923,1096056.5465128,0
+ETY.US,D,20091111,000000,4.67421,4.68728,4.6348,4.66738,1027268.2151106,0
+ETY.US,D,20091112,000000,4.62844,4.68945,4.62561,4.63923,960368.24051738,0
+ETY.US,D,20091113,000000,4.66738,4.66738,4.62561,4.65602,1453016.1490372,0
+ETY.US,D,20091116,000000,4.68405,4.73948,4.68405,4.71153,1544228.3217184,0
+ETY.US,D,20091117,000000,4.71817,4.7553,4.68065,4.75237,1387575.9829777,0
+ETY.US,D,20091118,000000,4.7553,4.76174,4.71817,4.75237,1691449.431791,0
+ETY.US,D,20091119,000000,4.59794,4.59794,4.47355,4.54272,1681591.7659227,0
+ETY.US,D,20091120,000000,4.49468,4.51485,4.44616,4.48719,1175814.024901,0
+ETY.US,D,20091123,000000,4.52188,4.58004,4.50121,4.51125,1197245.6608137,0
+ETY.US,D,20091124,000000,4.54592,4.58761,4.52188,4.58392,1712576.0173303,0
+ETY.US,D,20091125,000000,4.60504,4.6151,4.57038,4.58004,1061192.1388004,0
+ETY.US,D,20091127,000000,4.48387,4.62126,4.48387,4.62126,576695.09181103,0
+ETY.US,D,20091130,000000,4.6151,4.6492,4.58004,4.6186,1555180.5801025,0
+ETY.US,D,20091201,000000,4.6348,4.6492,4.60504,4.62126,1275001.839867,0
+ETY.US,D,20091202,000000,4.62844,4.64635,4.58004,4.59425,1415802.1145744,0
+ETY.US,D,20091203,000000,4.60096,4.60845,4.46294,4.48067,1669987.1852872,0
+ETY.US,D,20091204,000000,4.52527,4.57038,4.47005,4.51836,1387488.3733548,0
+ETY.US,D,20091207,000000,4.55569,4.56005,4.48387,4.53562,1080918.025913,0
+ETY.US,D,20091208,000000,4.46663,4.53238,4.46294,4.51485,1176277.4059178,0
+ETY.US,D,20091209,000000,4.51836,4.52188,4.47005,4.48067,1357121.6114573,0
+ETY.US,D,20091210,000000,4.52188,4.54934,4.48387,4.52527,1267073.6967753,0
+ETY.US,D,20091211,000000,4.54934,4.57038,4.52527,4.53562,1007082.1135941,0
+ETY.US,D,20091214,000000,4.54272,4.66738,4.54272,4.66738,1472056.9922322,0
+ETY.US,D,20091215,000000,4.65602,4.68405,4.62126,4.68065,1428976.2796566,0
+ETY.US,D,20091216,000000,4.6778,4.70783,4.63166,4.64635,1230136.2131697,0
+ETY.US,D,20091217,000000,4.6419,4.6419,4.59035,4.60096,1067800.8598626,0
+ETY.US,D,20091218,000000,4.59794,4.65602,4.58761,4.62126,1034917.69627,0
+ETY.US,D,20091221,000000,4.6778,4.68065,4.59794,4.60504,1087766.3540159,0
+ETY.US,D,20091222,000000,4.60845,4.6348,4.58761,4.6348,1025057.9193265,0
+ETY.US,D,20091223,000000,4.63166,4.63166,4.58392,4.58761,1259186.7196505,0
+ETY.US,D,20091224,000000,4.56345,4.6348,4.56345,4.60096,559529.9389736,0
+ETY.US,D,20091228,000000,4.65307,4.65307,4.54592,4.5736,1195292.9162096,0
+ETY.US,D,20091229,000000,4.59794,4.59794,4.47005,4.48387,2066454.505531,0
+ETY.US,D,20091230,000000,4.49742,4.51836,4.45612,4.50121,1423683.8140111,0
+ETY.US,D,20091231,000000,4.5286,4.5286,4.48719,4.5286,813830.06328742,0
+ETY.US,D,20100104,000000,4.52527,4.59035,4.51125,4.58761,1650394.2959152,0
+ETY.US,D,20100105,000000,4.61149,4.6492,4.58392,4.6492,1360784.3270117,0
+ETY.US,D,20100106,000000,4.6348,4.68405,4.62126,4.67023,1170599.6690398,0
+ETY.US,D,20100107,000000,4.68405,4.69363,4.6492,4.68945,1227646.1999153,0
+ETY.US,D,20100108,000000,4.68065,4.69742,4.6419,4.68945,1147079.1241695,0
+ETY.US,D,20100111,000000,4.71817,4.7553,4.66028,4.73551,1281944.1108185,0
+ETY.US,D,20100112,000000,4.71504,4.74307,4.68065,4.71504,1320975.7810697,0
+ETY.US,D,20100113,000000,4.71504,4.77008,4.71504,4.76638,1075508.3955912,0
+ETY.US,D,20100114,000000,4.79519,4.81754,4.77311,4.80874,1130032.191546,0
+ETY.US,D,20100115,000000,4.80874,4.81754,4.5286,4.5736,4058319.4448798,0
+ETY.US,D,20100119,000000,4.54592,4.6186,4.5048,4.60845,1725249.8575786,0
+ETY.US,D,20100120,000000,4.58004,4.62126,4.5736,4.6151,1551598.0854076,0
+ETY.US,D,20100121,000000,4.62126,4.67023,4.54934,4.58761,2093469.9354733,0
+ETY.US,D,20100122,000000,4.58761,4.59035,4.4527,4.47005,1829724.8605022,0
+ETY.US,D,20100125,000000,4.45992,4.54272,4.45992,4.51485,1263712.8649812,0
+ETY.US,D,20100126,000000,4.31533,4.53562,4.31533,4.45992,1573744.3202915,0
+ETY.US,D,20100127,000000,4.48067,4.48067,4.33553,4.42136,1506921.3999446,0
+ETY.US,D,20100128,000000,4.47005,4.82825,4.22476,4.34244,2491843.5566657,0
+ETY.US,D,20100129,000000,4.35654,4.41149,4.31837,4.34924,1275375.500186,0
+ETY.US,D,20100201,000000,4.40781,4.4527,4.36299,4.44616,1377087.1056105,0
+ETY.US,D,20100202,000000,4.4493,4.54934,4.43934,4.54934,1383268.3339352,0
+ETY.US,D,20100203,000000,4.54272,4.55305,4.49742,4.53562,1009772.678997,0
+ETY.US,D,20100204,000000,4.49088,4.49468,4.3736,4.38024,2015819.3101822,0
+ETY.US,D,20100205,000000,4.38024,4.38024,4.05282,4.27677,4158192.3037639,0
+ETY.US,D,20100208,000000,4.2837,4.35266,4.22476,4.28047,1649877.0824795,0
+ETY.US,D,20100209,000000,4.31116,4.39065,4.30473,4.39065,1404233.4222182,0
+ETY.US,D,20100210,000000,4.39416,4.42884,4.34244,4.41843,939331.37567605,0
+ETY.US,D,20100211,000000,4.43934,4.53562,4.40126,4.50824,1197338.5481246,0
+ETY.US,D,20100212,000000,4.44201,4.51125,4.44201,4.5048,910333.6460764,0
+ETY.US,D,20100216,000000,4.51836,4.57038,4.51125,4.55305,1800680.6872471,0
+ETY.US,D,20100217,000000,4.46663,4.46663,4.34924,4.38696,1469544.8126877,0
+ETY.US,D,20100218,000000,4.39065,4.39065,4.36299,4.37018,1201163.8164729,0
+ETY.US,D,20100219,000000,4.37673,4.42136,4.35949,4.42136,1062844.0551815,0
+ETY.US,D,20100222,000000,4.4493,4.4493,4.36299,4.38024,1255804.7771039,0
+ETY.US,D,20100223,000000,4.39777,4.40448,4.31837,4.34924,1818088.6137381,0
+ETY.US,D,20100224,000000,4.34924,4.41149,4.34924,4.39416,1017466.4927365,0
+ETY.US,D,20100225,000000,4.34924,4.52527,4.31837,4.52527,1289255.8199384,0
+ETY.US,D,20100226,000000,4.47005,4.51485,4.43536,4.45612,1552406.6272272,0
+ETY.US,D,20100301,000000,4.48719,4.50121,4.43536,4.44201,1364305.6005245,0
+ETY.US,D,20100302,000000,4.49468,4.49468,4.44201,4.46663,847445.76999099,0
+ETY.US,D,20100303,000000,4.48387,4.50824,4.42571,4.48387,1170504.6706536,0
+ETY.US,D,20100304,000000,4.47687,4.49468,4.46294,4.49088,912912.32449122,0
+ETY.US,D,20100305,000000,4.51836,4.56345,4.50121,4.55305,1163370.2918546,0
+ETY.US,D,20100308,000000,4.54934,4.54934,4.51485,4.54272,997225.50326348,0
+ETY.US,D,20100309,000000,4.52188,4.57663,4.51836,4.55569,1135472.4324589,0
+ETY.US,D,20100310,000000,4.5736,4.58392,4.53892,4.56591,1187158.943281,0
+ETY.US,D,20100311,000000,4.55305,4.56005,4.51485,4.54934,1239796.4935023,0
+ETY.US,D,20100312,000000,4.56345,4.57038,4.51485,4.5286,894932.29660826,0
+ETY.US,D,20100315,000000,4.53892,4.54272,4.48719,4.52527,1081634.7359596,0
+ETY.US,D,20100316,000000,4.55305,4.56005,4.52527,4.54592,938714.94170379,0
+ETY.US,D,20100317,000000,4.57038,4.58392,4.53562,4.53562,959743.36224413,0
+ETY.US,D,20100318,000000,4.54592,4.56591,4.5286,4.56345,724082.97682809,0
+ETY.US,D,20100319,000000,4.55569,4.5736,4.50824,4.53238,1019032.9105702,0
+ETY.US,D,20100322,000000,4.51125,4.56345,4.50121,4.53238,869427.34100558,0
+ETY.US,D,20100323,000000,4.56345,4.56345,4.50824,4.53562,1010822.9389326,0
+ETY.US,D,20100324,000000,4.51125,4.53892,4.49742,4.5286,825698.52832888,0
+ETY.US,D,20100325,000000,4.54934,4.58004,4.49468,4.51125,1123032.9215631,0
+ETY.US,D,20100326,000000,4.53562,4.54934,4.49468,4.53562,959363.36869958,0
+ETY.US,D,20100329,000000,4.56591,4.5736,4.54592,4.57038,848105.48100584,0
+ETY.US,D,20100330,000000,4.58761,4.60096,4.56005,4.58392,885481.0127252,0
+ETY.US,D,20100331,000000,4.57663,4.59794,4.55569,4.58761,807039.78975383,0
+ETY.US,D,20100401,000000,4.62561,4.66028,4.61149,4.66028,775954.20673441,0
+ETY.US,D,20100405,000000,4.6419,4.67023,4.62126,4.62844,1068547.1249627,0
+ETY.US,D,20100406,000000,4.62126,4.6419,4.60845,4.62844,1032741.1776898,0
+ETY.US,D,20100407,000000,4.6186,4.63166,4.58761,4.6151,1001532.0967684,0
+ETY.US,D,20100408,000000,4.59035,4.63923,4.57038,4.6348,988933.19969131,0
+ETY.US,D,20100409,000000,4.63923,4.6492,4.6186,4.6348,938731.83030575,0
+ETY.US,D,20100412,000000,4.65307,4.68405,4.6492,4.68065,964575.61348566,0
+ETY.US,D,20100413,000000,4.68065,4.68405,4.63166,4.64635,965634.31772227,0
+ETY.US,D,20100414,000000,4.66312,4.71153,4.64635,4.71153,940608.57620079,0
+ETY.US,D,20100415,000000,4.70064,4.72953,4.67023,4.70783,1009622.7926544,0
+ETY.US,D,20100416,000000,4.70442,4.70783,4.60504,4.62844,1328154.4924488,0
+ETY.US,D,20100419,000000,4.62126,4.6492,4.55305,4.63923,962609.1468926,0
+ETY.US,D,20100420,000000,4.65307,4.6778,4.6419,4.6492,1020663.7161989,0
+ETY.US,D,20100421,000000,4.65602,4.66738,4.6151,4.62126,1113815.9670324,0
+ETY.US,D,20100422,000000,4.60845,4.66028,4.59425,4.65307,1225002.0781678,0
+ETY.US,D,20100423,000000,4.66028,4.67421,4.6348,4.67421,880488.31976486,0
+ETY.US,D,20100426,000000,4.68405,4.68728,4.64635,4.66738,1067901.1359369,0
+ETY.US,D,20100427,000000,4.64635,4.67023,4.59425,4.59794,1245262.067318,0
+ETY.US,D,20100428,000000,4.6348,4.64635,4.58392,4.6348,1266572.3164038,0
+ETY.US,D,20100429,000000,4.67023,4.72213,4.64635,4.72213,1001269.2679001,0
+ETY.US,D,20100430,000000,4.73551,4.73551,4.64635,4.64635,1027210.1605413,0
+ETY.US,D,20100503,000000,4.68728,4.70064,4.66028,4.68945,1010639.2753861,0
+ETY.US,D,20100504,000000,4.65602,4.65602,4.56591,4.58761,1165842.3609694,0
+ETY.US,D,20100505,000000,4.50824,4.56591,4.4527,4.51125,1217440.2066312,0
+ETY.US,D,20100506,000000,4.50824,4.51836,1.69686,4.19095,5017662.7583646,0
+ETY.US,D,20100507,000000,4.13865,4.20762,3.89072,4.16366,2798900.5069522,0
+ETY.US,D,20100510,000000,4.34594,4.49742,4.325,4.47355,2286158.3286889,0
+ETY.US,D,20100511,000000,4.35266,4.55305,4.35266,4.51485,1711784.3641124,0
+ETY.US,D,20100512,000000,4.54272,4.60096,4.52527,4.59794,1426591.8201643,0
+ETY.US,D,20100513,000000,4.60096,4.6348,4.5736,4.58761,1590852.474097,0
+ETY.US,D,20100514,000000,4.57038,4.57038,4.45612,4.5286,1189773.5099751,0
+ETY.US,D,20100517,000000,4.56005,4.56591,4.3736,4.4493,1607691.4658087,0
+ETY.US,D,20100518,000000,4.51125,4.51485,4.37018,4.3736,1423266.8766495,0
+ETY.US,D,20100519,000000,4.25271,4.25271,4.03557,4.09089,2088698.905414,0
+ETY.US,D,20100520,000000,4.01437,4.01437,3.80083,3.85614,3049686.7465166,0
+ETY.US,D,20100521,000000,3.7629,3.93232,3.69775,3.89072,1567909.3083072,0
+ETY.US,D,20100524,000000,3.88693,3.92871,3.82544,3.8351,1171126.382314,0
+ETY.US,D,20100525,000000,3.74557,3.8768,3.68713,3.87329,2174645.0008901,0
+ETY.US,D,20100526,000000,3.92871,3.9631,3.88039,3.90115,1173388.3994416,0
+ETY.US,D,20100527,000000,3.96651,4.11136,3.96651,4.10124,1153077.7444854,0
+ETY.US,D,20100528,000000,4.1559,4.17711,4.01805,4.0423,1816007.0935439,0
+ETY.US,D,20100601,000000,3.97684,4.04902,3.96651,3.96991,1055648.4552004,0
+ETY.US,D,20100602,000000,3.98062,4.02496,3.94928,4.01805,1049758.5552599,0
+ETY.US,D,20100603,000000,4.0458,4.07357,4.02496,4.05982,939011.54777606,0
+ETY.US,D,20100604,000000,3.97684,4.03233,3.90115,3.94243,935601.10571372,0
+ETY.US,D,20100607,000000,3.96991,3.97684,3.82838,3.84922,1053838.2081756,0
+ETY.US,D,20100608,000000,3.85254,3.90398,3.79722,3.90398,1109962.1991679,0
+ETY.US,D,20100609,000000,3.94243,3.9631,3.88039,3.88409,769493.26093945,0
+ETY.US,D,20100610,000000,3.92491,3.99078,3.91145,3.95979,1025730.2967929,0
+ETY.US,D,20100611,000000,3.93232,4.00098,3.92491,3.97371,911164.3541863,0
+ETY.US,D,20100614,000000,4.03557,4.03557,3.97371,3.99078,1021140.8192048,0
+ETY.US,D,20100615,000000,4.02837,4.07007,4.00431,4.06314,861757.80463142,0
+ETY.US,D,20100616,000000,4.04902,4.10124,4.03557,4.10124,936230.20613748,0
+ETY.US,D,20100617,000000,4.10417,4.125,4.01805,4.0423,919166.38491194,0
+ETY.US,D,20100618,000000,4.0458,4.09089,4.0458,4.05282,789484.08799565,0
+ETY.US,D,20100621,000000,4.125,4.13865,4.01805,4.04902,1256347.3234426,0
+ETY.US,D,20100622,000000,4.07357,4.09736,3.94548,3.96651,1180342.2813069,0
+ETY.US,D,20100623,000000,3.96651,3.98708,3.92871,3.94928,1121326.1172254,0
+ETY.US,D,20100624,000000,3.92491,3.95287,3.86997,3.87329,1330255.0123199,0
+ETY.US,D,20100625,000000,3.8768,3.92871,3.85944,3.92871,1148053.3853964,0
+ETY.US,D,20100628,000000,3.93232,3.95581,3.88039,3.89413,959876.35998472,0
+ETY.US,D,20100629,000000,3.84553,3.85614,3.74208,3.77684,1547360.101848,0
+ETY.US,D,20100630,000000,3.78233,3.80004,3.71857,3.7363,1391857.2435796,0
+ETY.US,D,20100701,000000,3.73193,3.73895,3.63891,3.69415,1889182.2393104,0
+ETY.US,D,20100702,000000,3.68382,3.71127,3.64231,3.67689,1472995.3651796,0
+ETY.US,D,20100706,000000,3.71478,3.75241,3.66298,3.69053,890584.53713604,0
+ETY.US,D,20100707,000000,3.68011,3.80744,3.68011,3.80744,1223538.0474835,0
+ETY.US,D,20100708,000000,3.81483,3.86296,3.8046,3.86296,1084557.5196397,0
+ETY.US,D,20100709,000000,3.86665,3.92871,3.84553,3.92871,981490.60390624,0
+ETY.US,D,20100712,000000,3.92189,3.92871,3.8768,3.89072,1080038.7630725,0
+ETY.US,D,20100713,000000,3.94243,3.95581,3.91838,3.93514,1031865.0814621,0
+ETY.US,D,20100714,000000,3.94243,4.01437,3.92491,3.98708,1954892.6230015,0
+ETY.US,D,20100715,000000,4.00781,4.03233,3.93932,4.03233,1252375.3353644,0
+ETY.US,D,20100716,000000,4.02496,4.02837,3.93232,3.96991,1233098.0517419,0
+ETY.US,D,20100719,000000,3.98708,3.98708,3.92189,3.9631,1053050.7771085,0
+ETY.US,D,20100720,000000,3.92189,4.03233,3.91838,4.01805,1233994.2031844,0
+ETY.US,D,20100721,000000,4.02496,4.05982,3.97684,4.00098,1348129.4864406,0
+ETY.US,D,20100722,000000,4.0423,4.13191,4.0423,4.12179,1519332.4113247,0
+ETY.US,D,20100723,000000,4.12179,4.15987,4.10124,4.1559,1136497.3594916,0
+ETY.US,D,20100726,000000,4.16981,4.16981,4.12851,4.1559,1182451.2454791,0
+ETY.US,D,20100727,000000,4.17361,4.17361,4.04902,4.05282,1727946.7562073,0
+ETY.US,D,20100728,000000,4.05982,4.08729,3.95581,3.9631,2006743.7976932,0
+ETY.US,D,20100729,000000,3.99417,4.02202,3.91838,4.01152,1847647.8893535,0
+ETY.US,D,20100730,000000,4.00098,4.10417,3.96991,4.09736,1201273.5923857,0
+ETY.US,D,20100802,000000,4.13865,4.19748,4.13865,4.19748,1712478.9078688,0
+ETY.US,D,20100803,000000,4.19095,4.23234,4.17361,4.20107,1096629.7034425,0
+ETY.US,D,20100804,000000,4.20762,4.2494,4.20762,4.2494,1252189.5607426,0
+ETY.US,D,20100805,000000,4.23538,4.23538,4.19748,4.22476,836655.0088634,0
+ETY.US,D,20100806,000000,4.18772,4.2389,4.18772,4.23538,1014898.3696979,0
+ETY.US,D,20100809,000000,4.2389,4.25271,4.23234,4.2494,1311729.2714855,0
+ETY.US,D,20100810,000000,4.2389,4.2389,4.18772,4.21501,1197830.4286572,0
+ETY.US,D,20100811,000000,4.16366,4.17711,4.06314,4.10417,1362010.8617304,0
+ETY.US,D,20100812,000000,4.07007,4.13581,4.05282,4.11136,982730.86061415,0
+ETY.US,D,20100813,000000,4.125,4.16981,4.07007,4.09736,1057325.7044845,0
+ETY.US,D,20100816,000000,4.10417,4.16366,4.08729,4.15987,1067354.3674478,0
+ETY.US,D,20100817,000000,4.19748,4.24267,4.17996,4.23234,1770449.0341652,0
+ETY.US,D,20100818,000000,4.24267,4.24267,4.20478,4.21501,1449700.7053611,0
+ETY.US,D,20100819,000000,4.21501,4.22164,4.16366,4.16612,1583628.3746001,0
+ETY.US,D,20100820,000000,4.03557,4.0423,3.95287,4.01437,1455054.3921888,0
+ETY.US,D,20100823,000000,4.0458,4.05575,3.92189,3.93514,1116371.4236196,0
+ETY.US,D,20100824,000000,3.9146,3.9146,3.86296,3.86997,1503961.6724476,0
+ETY.US,D,20100825,000000,3.85944,3.89745,3.82544,3.88039,1892126.1337429,0
+ETY.US,D,20100826,000000,3.91145,3.93514,3.85254,3.86665,1260289.7564674,0
+ETY.US,D,20100827,000000,3.88039,3.89745,3.83909,3.89072,604905.39034335,0
+ETY.US,D,20100830,000000,3.87329,3.91145,3.84553,3.85614,977061.56803699,0
+ETY.US,D,20100831,000000,3.87433,3.94149,3.86353,3.88153,1332272.1447189,0
+ETY.US,D,20100901,000000,3.91838,3.98062,3.91145,3.92491,1162781.3018607,0
+ETY.US,D,20100902,000000,3.92491,3.95287,3.89413,3.92491,1844530.8867505,0
+ETY.US,D,20100903,000000,3.95287,3.96651,3.93232,3.94928,928723.22255735,0
+ETY.US,D,20100907,000000,3.92491,3.93932,3.91145,3.92871,888605.40409151,0
+ETY.US,D,20100908,000000,3.95581,3.96651,3.91838,3.95979,1110063.53078,0
+ETY.US,D,20100909,000000,3.97684,4.00098,3.95979,3.97371,1095898.2158692,0
+ETY.US,D,20100910,000000,3.98062,4.01805,3.97684,4.01805,859144.29347502,0
+ETY.US,D,20100913,000000,4.0387,4.04902,4.00431,4.03233,1284504.8450938,0
+ETY.US,D,20100914,000000,4.03233,4.05982,4.01437,4.0423,874960.46922929,0
+ETY.US,D,20100915,000000,4.03233,4.05575,4.01805,4.03557,948709.82746306,0
+ETY.US,D,20100916,000000,4.0458,4.05575,4.02202,4.04902,911598.18014964,0
+ETY.US,D,20100917,000000,4.06314,4.06646,4.01805,4.0458,641500.87975877,0
+ETY.US,D,20100920,000000,4.05982,4.07716,4.0423,4.06314,1042738.1745243,0
+ETY.US,D,20100921,000000,4.06314,4.07007,4.01805,4.04902,1426402.8789296,0
+ETY.US,D,20100922,000000,4.05282,4.06314,4.00431,4.02837,1287920.5648442,0
+ETY.US,D,20100923,000000,4.01152,4.0387,3.99417,4.00781,1293246.8076937,0
+ETY.US,D,20100924,000000,4.0458,4.06646,4.0387,4.05282,804259.5036529,0
+ETY.US,D,20100927,000000,4.05575,4.05982,4.01805,4.02202,1044180.0389183,0
+ETY.US,D,20100928,000000,4.03233,4.0458,3.99738,4.03233,1406209.3886499,0
+ETY.US,D,20100929,000000,4.03557,4.0387,4.00431,4.02496,1383398.1650628,0
+ETY.US,D,20100930,000000,4.0458,4.05982,4.00781,4.02496,1479984.0797865,0
+ETY.US,D,20101001,000000,4.04902,4.05575,4.02837,4.04902,745719.38703972,0
+ETY.US,D,20101004,000000,4.02837,4.02837,3.97684,4.00098,1342721.9671941,0
+ETY.US,D,20101005,000000,4.02496,4.07357,4.02496,4.05982,1444770.2891206,0
+ETY.US,D,20101006,000000,4.07716,4.07716,4.0387,4.06646,972143.81824794,0
+ETY.US,D,20101007,000000,4.09403,4.09403,4.03557,4.0802,1120895.4578749,0
+ETY.US,D,20101008,000000,4.07716,4.09736,4.06646,4.0802,765758.76882659,0
+ETY.US,D,20101011,000000,4.0802,4.10417,4.0802,4.09403,1053174.2750105,0
+ETY.US,D,20101012,000000,4.09089,4.125,4.07007,4.12179,1106126.3754435,0
+ETY.US,D,20101013,000000,4.13191,4.1559,4.11837,4.12179,1685901.5260406,0
+ETY.US,D,20101014,000000,4.12179,4.12179,4.00781,4.03557,3595793.4135288,0
+ETY.US,D,20101015,000000,4.05982,4.05982,4.01152,4.03557,1741468.1931675,0
+ETY.US,D,20101018,000000,4.03557,4.05282,4.01152,4.03233,1741753.1883259,0
+ETY.US,D,20101019,000000,4.00431,4.01805,3.96651,3.98708,2372313.4206146,0
+ETY.US,D,20101020,000000,4.00098,4.01805,3.98365,3.99738,1918836.513312,0
+ETY.US,D,20101021,000000,4.01437,4.0458,3.98365,4.00098,1711448.7031481,0
+ETY.US,D,20101022,000000,4.00431,4.01805,3.98365,4.01437,1335415.5357625,0
+ETY.US,D,20101025,000000,4.0387,4.06646,4.01437,4.03233,1756861.0983347,0
+ETY.US,D,20101026,000000,4.01805,4.0387,4.00781,4.01437,1860501.1709978,0
+ETY.US,D,20101027,000000,4.00781,4.02496,3.96991,4.02496,1811130.5097223,0
+ETY.US,D,20101028,000000,4.03233,4.0387,3.98708,4.01437,1611348.9036751,0
+ETY.US,D,20101029,000000,4.01965,4.02316,3.99748,4.00876,1302055.2691637,0
+ETY.US,D,20101101,000000,4.03233,4.03233,3.99078,4.00431,1619698.206279,0
+ETY.US,D,20101102,000000,4.03233,4.0458,4.01437,4.0423,1209424.4539165,0
+ETY.US,D,20101103,000000,4.0458,4.07357,4.0387,4.06646,1471757.2195471,0
+ETY.US,D,20101104,000000,4.09736,4.12851,4.07716,4.12851,1797741.014965,0
+ETY.US,D,20101105,000000,4.13581,4.15987,4.125,4.15987,1358479.0328413,0
+ETY.US,D,20101108,000000,4.12851,4.15248,4.125,4.15248,1229945.1608598,0
+ETY.US,D,20101109,000000,4.15987,4.16981,4.12179,4.13865,1217441.2621687,0
+ETY.US,D,20101110,000000,4.14595,4.15248,4.09736,4.13581,1360998.6011493,0
+ETY.US,D,20101111,000000,4.11468,4.12851,4.08371,4.125,1185135.4776564,0
+ETY.US,D,20101112,000000,4.11136,4.125,4.0387,4.07007,1443194.3714483,0
+ETY.US,D,20101115,000000,4.0802,4.11136,4.07007,4.0802,1168974.1410991,0
+ETY.US,D,20101116,000000,4.07007,4.07007,3.99417,4.01437,1793320.4233966,0
+ETY.US,D,20101117,000000,4.01805,4.0458,4.00431,4.03233,1660691.0654348,0
+ETY.US,D,20101118,000000,4.06646,4.10124,4.05982,4.09403,2202463.6949641,0
+ETY.US,D,20101119,000000,3.94928,4.01437,3.9146,4.01437,3231801.8193549,0
+ETY.US,D,20101122,000000,3.99078,4.00781,3.94928,3.98365,2104520.3588563,0
+ETY.US,D,20101123,000000,3.93932,3.98365,3.92189,3.94928,2289954.0419839,0
+ETY.US,D,20101124,000000,3.98365,3.98708,3.94243,3.94548,1481229.6141825,0
+ETY.US,D,20101126,000000,3.94243,3.94928,3.92189,3.92189,516240.22994838,0
+ETY.US,D,20101129,000000,3.9146,3.92871,3.88693,3.92871,1321140.4449389,0
+ETY.US,D,20101130,000000,3.90994,3.93109,3.89213,3.91288,1840300.2919546,0
+ETY.US,D,20101201,000000,3.94928,3.95581,3.91838,3.94928,1741822.8538092,0
+ETY.US,D,20101202,000000,3.96991,3.99417,3.94928,3.98365,1509960.2927633,0
+ETY.US,D,20101203,000000,3.9631,4.00098,3.95979,4.00098,1078109.2402962,0
+ETY.US,D,20101206,000000,3.99738,4.01437,3.97684,4.01152,1367514.4349008,0
+ETY.US,D,20101207,000000,4.05282,4.05282,3.98365,4.00098,1748436.8525594,0
+ETY.US,D,20101208,000000,4.00431,4.00781,3.94243,3.94928,1615978.4916929,0
+ETY.US,D,20101209,000000,3.94243,3.9631,3.93514,3.95979,2032494.6935622,0
+ETY.US,D,20101210,000000,3.97371,3.97684,3.88039,3.93232,3646027.5045808,0
+ETY.US,D,20101213,000000,3.94243,3.94243,3.84201,3.85614,1961617.4532026,0
+ETY.US,D,20101214,000000,3.85614,3.89413,3.84201,3.86296,1877920.7084025,0
+ETY.US,D,20101215,000000,3.7629,3.82838,3.74964,3.75241,7139199.4392535,0
+ETY.US,D,20101216,000000,3.73525,3.8046,3.7183,3.75961,3989782.3314321,0
+ETY.US,D,20101217,000000,3.75601,3.76642,3.73193,3.7629,2788829.6224839,0
+ETY.US,D,20101220,000000,3.75961,3.78035,3.73525,3.78035,2377023.2294918,0
+ETY.US,D,20101221,000000,3.77684,3.79057,3.74557,3.75961,2935231.6353604,0
+ETY.US,D,20101222,000000,3.75961,3.81162,3.75241,3.81162,2996815.9224805,0
+ETY.US,D,20101223,000000,3.79722,3.81805,3.75601,3.79057,2373066.0189403,0
+ETY.US,D,20101227,000000,3.78404,3.79426,3.77002,3.78698,2034145.5544057,0
+ETY.US,D,20101228,000000,3.79426,3.80083,3.77325,3.79426,2855267.271598,0
+ETY.US,D,20101229,000000,3.79303,3.83501,3.78575,3.81749,2540713.8931077,0
+ETY.US,D,20101230,000000,3.80364,3.89564,3.80364,3.89564,4338099.1918934,0
+ETY.US,D,20101231,000000,3.87073,3.90124,3.86713,3.90124,2208662.8674285,0
+ETY.US,D,20110103,000000,3.9146,3.95979,3.90795,3.95979,2025293.8158929,0
+ETY.US,D,20110104,000000,3.94928,3.96651,3.9146,3.96651,1907212.9329992,0
+ETY.US,D,20110105,000000,3.92189,3.97371,3.90398,3.96651,1955629.3882632,0
+ETY.US,D,20110106,000000,3.97684,3.97684,3.92491,3.93232,1749251.7276051,0
+ETY.US,D,20110107,000000,3.94928,3.95979,3.90115,3.93932,1150224.6262885,0
+ETY.US,D,20110110,000000,3.92871,3.92871,3.90795,3.91838,949120.43159872,0
+ETY.US,D,20110111,000000,3.94243,3.94243,3.90795,3.91145,1449149.7147215,0
+ETY.US,D,20110112,000000,3.93514,3.93932,3.89745,3.90115,1689577.963584,0
+ETY.US,D,20110113,000000,3.90398,3.93232,3.88039,3.91145,2014485.1106258,0
+ETY.US,D,20110114,000000,3.89745,3.91838,3.88693,3.91838,1604046.6943939,0
+ETY.US,D,20110118,000000,3.92491,3.94243,3.90795,3.92871,1424268.5818545,0
+ETY.US,D,20110119,000000,3.93232,3.94548,3.88039,3.88409,1909281.7867419,0
+ETY.US,D,20110120,000000,3.88693,3.89745,3.84553,3.89745,1291243.3972837,0
+ETY.US,D,20110121,000000,3.90115,3.91838,3.88693,3.88693,1012508.6325178,0
+ETY.US,D,20110124,000000,3.89072,3.92491,3.8768,3.92491,1218901.0707025,0
+ETY.US,D,20110125,000000,3.90398,3.92491,3.89072,3.92189,1372102.8569511,0
+ETY.US,D,20110126,000000,3.91145,3.94548,3.91145,3.93514,1370739.1023413,0
+ETY.US,D,20110127,000000,3.93514,3.95979,3.92871,3.95979,983207.96362008,0
+ETY.US,D,20110128,000000,3.95287,3.95581,3.89413,3.90398,1104203.1858929,0
+ETY.US,D,20110131,000000,3.90465,3.9236,3.88958,3.90465,1481947.3797667,0
+ETY.US,D,20110201,000000,3.92871,3.95581,3.9146,3.95581,1408334.1858864,0
+ETY.US,D,20110202,000000,3.94928,3.98365,3.94243,3.9631,1514911.8197563,0
+ETY.US,D,20110203,000000,3.93514,3.98365,3.93514,3.98062,1042152.3511432,0
+ETY.US,D,20110204,000000,3.96991,3.97684,3.94928,3.95581,795558.70702033,0
+ETY.US,D,20110207,000000,3.96991,3.97684,3.95581,3.95979,1023505.223482,0
+ETY.US,D,20110208,000000,3.95979,3.98708,3.95581,3.98708,1009441.2401831,0
+ETY.US,D,20110209,000000,3.9631,3.97684,3.95287,3.97371,1421067.1362417,0
+ETY.US,D,20110210,000000,3.94243,3.97684,3.93514,3.94548,1528442.7565553,0
+ETY.US,D,20110211,000000,3.92871,3.9631,3.92189,3.95581,951262.11743731,0
+ETY.US,D,20110214,000000,3.95287,3.98062,3.93932,3.98062,1479960.8579587,0
+ETY.US,D,20110215,000000,3.97684,3.98365,3.96651,3.96651,2225550.4138708,0
+ETY.US,D,20110216,000000,3.88409,3.89413,3.86296,3.8768,1990968.7879061,0
+ETY.US,D,20110218,000000,3.85944,3.87329,3.85254,3.86665,1445441.6110493,0
+ETY.US,D,20110222,000000,3.8351,3.84201,3.77002,3.79057,1777763.9098979,0
+ETY.US,D,20110223,000000,3.79722,3.81483,3.73193,3.74964,1937574.4172089,0
+ETY.US,D,20110224,000000,3.74208,3.75961,3.72502,3.75241,1491419.7744022,0
+ETY.US,D,20110225,000000,3.75241,3.79426,3.74557,3.79426,1132490.5386718,0
+ETY.US,D,20110228,000000,3.81066,3.8314,3.79303,3.80004,1652542.3149796,0
+ETY.US,D,20110301,000000,3.81483,3.81805,3.77684,3.78404,2328248.9469736,0
+ETY.US,D,20110302,000000,3.77684,3.80744,3.75601,3.79722,2079949.5540507,0
+ETY.US,D,20110303,000000,3.81162,3.8351,3.8046,3.81483,1929848.9373406,0
+ETY.US,D,20110304,000000,3.80083,3.81483,3.79426,3.81162,1845824.9758773,0
+ETY.US,D,20110307,000000,3.81162,3.82544,3.78404,3.80083,1716689.44745,0
+ETY.US,D,20110308,000000,3.78404,3.81805,3.78404,3.81805,1683190.9054228,0
+ETY.US,D,20110309,000000,3.80083,3.82155,3.78698,3.81483,2154741.7834567,0
+ETY.US,D,20110310,000000,3.79057,3.79426,3.75601,3.7629,1469958.5834361,0
+ETY.US,D,20110311,000000,3.75601,3.77002,3.73895,3.74964,1540325.9991234,0
+ETY.US,D,20110314,000000,3.72873,3.73895,3.68713,3.73193,1537100.2761453,0
+ETY.US,D,20110315,000000,3.6354,3.72873,3.52521,3.72873,2943936.6541435,0
+ETY.US,D,20110316,000000,3.70066,3.70445,3.61124,3.62828,1651987.1021893,0
+ETY.US,D,20110317,000000,3.66903,3.68987,3.64052,3.66193,998229.31954368,0
+ETY.US,D,20110318,000000,3.67319,3.71127,3.66638,3.68382,687426.26623051,0
+ETY.US,D,20110321,000000,3.71127,3.74557,3.70066,3.72189,844685.53910489,0
+ETY.US,D,20110322,000000,3.73193,3.73525,3.70066,3.72189,980607.11891516,0
+ETY.US,D,20110323,000000,3.7183,3.73525,3.70066,3.72189,1127748.0081284,0
+ETY.US,D,20110324,000000,3.72189,3.74964,3.72189,3.73895,1830425.7374844,0
+ETY.US,D,20110325,000000,3.74964,3.77325,3.73525,3.75601,1271789.838878,0
+ETY.US,D,20110328,000000,3.77002,3.77684,3.74557,3.74557,1452372.271087,0
+ETY.US,D,20110329,000000,3.7629,3.77325,3.73895,3.77325,1427812.0216575,0
+ETY.US,D,20110330,000000,3.78035,3.80083,3.77002,3.78035,1279237.7123512,0
+ETY.US,D,20110331,000000,3.79152,3.79541,3.76861,3.79541,1537358.882863,0
+ETY.US,D,20110401,000000,3.80083,3.81162,3.79057,3.8046,2101864.626195,0
+ETY.US,D,20110404,000000,3.8046,3.81805,3.79057,3.81162,1762356.2272041,0
+ETY.US,D,20110405,000000,3.80083,3.8351,3.79426,3.8315,1705437.4163809,0
+ETY.US,D,20110406,000000,3.83909,3.84553,3.8315,3.83909,1695677.9155118,0
+ETY.US,D,20110407,000000,3.8315,3.84553,3.79722,3.83909,1425521.5050138,0
+ETY.US,D,20110408,000000,3.8351,3.84922,3.80744,3.82155,1270364.863086,0
+ETY.US,D,20110411,000000,3.8315,3.83909,3.79722,3.80744,1588240.0184782,0
+ETY.US,D,20110412,000000,3.78935,3.79303,3.76443,3.78233,2168426.8287487,0
+ETY.US,D,20110413,000000,3.79057,3.79722,3.7629,3.77684,904476.4678022,0
+ETY.US,D,20110414,000000,3.7629,3.78404,3.75241,3.77684,995190.4267249,0
+ETY.US,D,20110415,000000,3.77684,3.79057,3.77002,3.78035,1014088.7723405,0
+ETY.US,D,20110418,000000,3.74964,3.75241,3.72502,3.74557,1209391.7322501,0
+ETY.US,D,20110419,000000,3.74964,3.7629,3.73525,3.7629,1030716.6565274,0
+ETY.US,D,20110420,000000,3.79722,3.81805,3.79426,3.81162,1369211.7393997,0
+ETY.US,D,20110421,000000,3.8351,3.84553,3.82155,3.84201,1319309.0871616,0
+ETY.US,D,20110425,000000,3.8351,3.84201,3.8046,3.82155,1739852.1650656,0
+ETY.US,D,20110426,000000,3.83909,3.85254,3.82544,3.84553,1413103.1048705,0
+ETY.US,D,20110427,000000,3.85614,3.88039,3.84553,3.85614,1248870.9504536,0
+ETY.US,D,20110428,000000,3.85944,3.86997,3.85614,3.86997,1169625.407813,0
+ETY.US,D,20110429,000000,3.87461,3.8855,3.86713,3.8855,1529957.4530453,0
+ETY.US,D,20110502,000000,3.90115,3.91145,3.88409,3.89072,1078645.453409,0
+ETY.US,D,20110503,000000,3.88495,3.89213,3.86353,3.88153,1217143.600559,0
+ETY.US,D,20110504,000000,3.88495,3.88495,3.82829,3.84211,1297694.8432401,0
+ETY.US,D,20110505,000000,3.81066,3.82515,3.77856,3.79303,1481381.6116002,0
+ETY.US,D,20110506,000000,3.82515,3.83909,3.79626,3.80364,1295503.5471333,0
+ETY.US,D,20110509,000000,3.80744,3.82155,3.79057,3.81805,1391014.9245559,0
+ETY.US,D,20110510,000000,3.83909,3.85983,3.8314,3.85983,1246416.8254783,0
+ETY.US,D,20110511,000000,3.84961,3.84961,3.80364,3.81749,1535258.3629917,0
+ETY.US,D,20110512,000000,3.79426,3.84201,3.78404,3.84201,1483295.3013122,0
+ETY.US,D,20110513,000000,3.82829,3.83501,3.78233,3.81749,1426703.7071524,0
+ETY.US,D,20110516,000000,3.80669,3.82515,3.78575,3.79626,1604303.1900365,0
+ETY.US,D,20110517,000000,3.78935,3.80364,3.77191,3.78575,2415120.7489457,0
+ETY.US,D,20110518,000000,3.80364,3.83501,3.79303,3.83501,1702100.8619522,0
+ETY.US,D,20110519,000000,3.84572,3.84961,3.82515,3.8314,2295436.5044015,0
+ETY.US,D,20110520,000000,3.84211,3.8532,3.81446,3.84211,1739134.3994815,0
+ETY.US,D,20110523,000000,3.77856,3.81066,3.77856,3.80004,1544821.533863,0
+ETY.US,D,20110524,000000,3.80669,3.81446,3.78233,3.80669,1430492.0316841,0
+ETY.US,D,20110525,000000,3.78575,3.82829,3.78233,3.81749,2215284.2549422,0
+ETY.US,D,20110526,000000,3.80364,3.83501,3.79626,3.82829,1570345.4891429,0
+ETY.US,D,20110527,000000,3.83501,3.85983,3.82515,3.85983,1352000.1429067,0
+ETY.US,D,20110531,000000,3.89897,3.89897,3.84769,3.88058,1775257.0080415,0
+ETY.US,D,20110601,000000,3.86752,3.87774,3.8314,3.84961,2104272.3075147,0
+ETY.US,D,20110602,000000,3.8532,3.8532,3.81066,3.84572,1536468.0091087,0
+ETY.US,D,20110603,000000,3.80004,3.83909,3.79303,3.81066,1275465.2208839,0
+ETY.US,D,20110606,000000,3.81446,3.82089,3.78233,3.79303,1365097.2537423,0
+ETY.US,D,20110607,000000,3.81446,3.8314,3.79303,3.82515,1370806.6567492,0
+ETY.US,D,20110608,000000,3.80669,3.81446,3.77486,3.77486,1490896.2277408,0
+ETY.US,D,20110609,000000,3.77856,3.80004,3.77191,3.78935,1204065.4894006,0
+ETY.US,D,20110610,000000,3.78575,3.78935,3.74331,3.75364,1179896.8444296,0
+ETY.US,D,20110613,000000,3.72522,3.74331,3.71857,3.73252,2161212.2290904,0
+ETY.US,D,20110614,000000,3.77191,3.77856,3.75364,3.77486,1090825.3020496,0
+ETY.US,D,20110615,000000,3.7506,3.7506,3.69365,3.69746,1517612.9405356,0
+ETY.US,D,20110616,000000,3.68683,3.71583,3.65017,3.68683,2023993.3935404,0
+ETY.US,D,20110617,000000,3.72522,3.73252,3.67935,3.68987,1430376.9780831,0
+ETY.US,D,20110620,000000,3.68343,3.71857,3.67235,3.70806,1152330.4238478,0
+ETY.US,D,20110621,000000,3.71137,3.76804,3.71137,3.76443,1240518.4812368,0
+ETY.US,D,20110622,000000,3.76122,3.78935,3.74331,3.75714,1152921.5249171,0
+ETY.US,D,20110623,000000,3.71498,3.74331,3.69365,3.74331,1149715.8571538,0
+ETY.US,D,20110624,000000,3.74662,3.74662,3.69365,3.71857,1394329.3126945,0
+ETY.US,D,20110627,000000,3.71857,3.7506,3.70806,3.72522,926655.42435244,0
+ETY.US,D,20110628,000000,3.79303,3.81749,3.76122,3.81446,5177820.5375537,0
+ETY.US,D,20110629,000000,3.83909,3.84211,3.81066,3.82515,1889974.9480658,0
+ETY.US,D,20110630,000000,3.82582,3.86713,3.81767,3.86713,2030954.6641692,0
+ETY.US,D,20110701,000000,3.84961,3.88845,3.83501,3.88845,1637162.0762638,0
+ETY.US,D,20110705,000000,3.87433,3.88495,3.84572,3.87774,1748279.5774536,0
+ETY.US,D,20110706,000000,3.86979,3.91004,3.86628,3.89176,1772201.2266207,0
+ETY.US,D,20110707,000000,3.91667,3.94149,3.91288,3.92729,1077444.2515931,0
+ETY.US,D,20110708,000000,3.88153,3.90247,3.87774,3.90247,1182881.9048297,0
+ETY.US,D,20110711,000000,3.87073,3.88153,3.83909,3.8532,1050275.7686956,0
+ETY.US,D,20110712,000000,3.84769,3.85139,3.82204,3.83728,1123156.4194651,0
+ETY.US,D,20110713,000000,3.84211,3.87073,3.8314,3.83501,1675327.1501259,0
+ETY.US,D,20110714,000000,3.84961,3.87774,3.78935,3.80364,1349639.9607802,0
+ETY.US,D,20110715,000000,3.83501,3.83501,3.78935,3.81749,1037642.0388769,0
+ETY.US,D,20110718,000000,3.81066,3.81066,3.75714,3.78233,1209734.7819778,0
+ETY.US,D,20110719,000000,3.79636,3.85889,3.79636,3.84392,1519385.1882059,0
+ETY.US,D,20110720,000000,3.85671,3.86353,3.83501,3.8532,1600310.0912059,0
+ETY.US,D,20110721,000000,3.88845,3.90994,3.87433,3.90994,1585528.3423229,0
+ETY.US,D,20110722,000000,3.90645,3.91667,3.87774,3.90994,1349687.4599732,0
+ETY.US,D,20110725,000000,3.89564,3.90645,3.87073,3.88495,1364808.0364334,0
+ETY.US,D,20110726,000000,3.88446,3.88778,3.85139,3.85509,1631873.832769,0
+ETY.US,D,20110727,000000,3.84211,3.84572,3.76804,3.76804,1871102.9908908,0
+ETY.US,D,20110728,000000,3.76368,3.79636,3.73421,3.73819,1434963.2890582,0
+ETY.US,D,20110729,000000,3.71952,3.73089,3.68542,3.70041,2060681.7702667,0
+ETY.US,D,20110801,000000,3.78233,3.78575,3.70435,3.74331,2377359.9459937,0
+ETY.US,D,20110802,000000,3.71961,3.7308,3.66145,3.66467,2037887.435282,0
+ETY.US,D,20110803,000000,3.65813,3.67613,3.55545,3.65132,2826564.0369954,0
+ETY.US,D,20110804,000000,3.61011,3.61011,3.3976,3.41239,5831573.0425114,0
+ETY.US,D,20110805,000000,3.45653,3.47833,3.21835,3.39098,4036091.9335989,0
+ETY.US,D,20110808,000000,3.27197,3.27947,3.06698,3.09169,4777388.6179952,0
+ETY.US,D,20110809,000000,3.14485,3.2375,3.03503,3.23333,4682232.9567516,0
+ETY.US,D,20110810,000000,3.1871,3.26146,3.15195,3.17649,3446947.8310534,0
+ETY.US,D,20110811,000000,3.20473,3.36444,3.19108,3.32874,2686788.6893207,0
+ETY.US,D,20110812,000000,3.36114,3.3976,3.33612,3.37969,1945960.6636296,0
+ETY.US,D,20110815,000000,3.41969,3.48572,3.41239,3.48572,1971432.897566,0
+ETY.US,D,20110816,000000,3.45273,3.49651,3.43427,3.46752,1897165.2703589,0
+ETY.US,D,20110817,000000,3.5004,3.5183,3.44555,3.47833,1549012.0182293,0
+ETY.US,D,20110818,000000,3.40499,3.40499,3.30657,3.33205,2087976.9176794,0
+ETY.US,D,20110819,000000,3.26619,3.34682,3.22983,3.22983,2086815.8262933,0
+ETY.US,D,20110822,000000,3.31745,3.33205,3.19307,3.20757,2482658.2682638,0
+ETY.US,D,20110823,000000,3.24793,3.33933,3.21505,3.33933,2244032.8776626,0
+ETY.US,D,20110824,000000,3.31348,3.39098,3.31007,3.38311,1608351.1768236,0
+ETY.US,D,20110825,000000,3.39383,3.40499,3.33205,3.35403,1327369.1724567,0
+ETY.US,D,20110826,000000,3.41636,3.41636,3.2843,3.37592,1636881.3032559,0
+ETY.US,D,20110829,000000,3.43114,3.45653,3.41969,3.45273,1132978.1970539,0
+ETY.US,D,20110830,000000,3.43114,3.46002,3.40898,3.46002,1515415.3112031,0
+ETY.US,D,20110831,000000,3.51527,3.5382,3.45114,3.46248,1684508.2163772,0
+ETY.US,D,20110901,000000,3.47065,3.50382,3.42697,3.42697,1643575.5228659,0
+ETY.US,D,20110902,000000,3.36001,3.39419,3.34152,3.34948,1155139.2094646,0
+ETY.US,D,20110906,000000,3.2624,3.33612,3.25529,3.33612,1510652.7254447,0
+ETY.US,D,20110907,000000,3.38311,3.41969,3.36114,3.41969,1403844.9843725,0
+ETY.US,D,20110908,000000,3.37969,3.42348,3.36853,3.37592,1683676.4527298,0
+ETY.US,D,20110909,000000,3.34682,3.35023,3.2734,3.29898,1595376.5083525,0
+ETY.US,D,20110912,000000,3.24423,3.29537,3.23323,3.29179,1434978.066585,0
+ETY.US,D,20110913,000000,3.2843,3.32484,3.2734,3.32484,1054868.4128965,0
+ETY.US,D,20110914,000000,3.33205,3.37969,3.29537,3.35023,1136624.0240064,0
+ETY.US,D,20110915,000000,3.38311,3.41969,3.36493,3.3976,1278274.0065008,0
+ETY.US,D,20110916,000000,3.40499,3.43427,3.39098,3.40158,948752.04896803,0
+ETY.US,D,20110919,000000,3.35403,3.39383,3.33205,3.39098,823708.83990811,0
+ETY.US,D,20110920,000000,3.39098,3.42348,3.35763,3.36493,1438838.1676751,0
+ETY.US,D,20110921,000000,3.36114,3.36853,3.29179,3.29537,1294486.0088639,0
+ETY.US,D,20110922,000000,3.22263,3.24044,3.15271,3.20046,1853302.4044039,0
+ETY.US,D,20110923,000000,3.18568,3.20368,3.15271,3.17847,1303774.7399529,0
+ETY.US,D,20110926,000000,3.20757,3.22263,3.1636,3.21505,1532727.18377,0
+ETY.US,D,20110927,000000,3.29179,3.31745,3.259,3.27,1580045.8799051,0
+ETY.US,D,20110928,000000,3.27739,3.29537,3.21835,3.22574,962268.20824013,0
+ETY.US,D,20110929,000000,3.27,3.29179,3.19667,3.23323,1234374.196729,0
+ETY.US,D,20110930,000000,3.19809,3.214,3.12021,3.12021,1991182.0065063,0
+ETY.US,D,20111003,000000,3.09775,3.11623,3.01382,3.01741,2284404.0251581,0
+ETY.US,D,20111004,000000,2.98123,3.03182,2.87863,3.02888,3023792.2975306,0
+ETY.US,D,20111005,000000,3.04301,3.10485,3.03581,3.09075,1634493.6771509,0
+ETY.US,D,20111006,000000,3.10372,3.1566,3.09558,3.15261,1903036.1706221,0
+ETY.US,D,20111007,000000,3.1636,3.18928,3.1278,3.17146,1394890.8587103,0
+ETY.US,D,20111010,000000,3.22263,3.26619,3.21135,3.26619,1274070.8556829,0
+ETY.US,D,20111011,000000,3.24793,3.28808,3.2375,3.2624,956665.41453327,0
+ETY.US,D,20111012,000000,3.2843,3.32484,3.27739,3.31007,1262977.1552574,0
+ETY.US,D,20111013,000000,3.2843,3.32484,3.259,3.30657,1219887.9983807,0
+ETY.US,D,20111014,000000,3.36493,3.36493,3.32835,3.35023,764240.90572366,0
+ETY.US,D,20111017,000000,3.32835,3.33933,3.2624,3.2808,1352191.1952167,0
+ETY.US,D,20111018,000000,3.28808,3.37232,3.2624,3.35403,1600439.9223336,0
+ETY.US,D,20111019,000000,3.34682,3.37592,3.31745,3.32835,2086367.2228032,0
+ETY.US,D,20111020,000000,3.32835,3.33205,3.27739,3.31348,879597.44601042,0
+ETY.US,D,20111021,000000,3.34312,3.38311,3.32835,3.36114,1108205.7845622,0
+ETY.US,D,20111024,000000,3.35403,3.39383,3.35403,3.38681,1236077.8344538,0
+ETY.US,D,20111025,000000,3.36001,3.36001,3.29973,3.3113,1387787.0905024,0
+ETY.US,D,20111026,000000,3.33205,3.36114,3.30657,3.35023,1658693.9882508,0
+ETY.US,D,20111027,000000,3.43427,3.47833,3.41636,3.44866,2532235.8149138,0
+ETY.US,D,20111028,000000,3.43986,3.4588,3.40225,3.4588,1692102.80958,0
+ETY.US,D,20111031,000000,3.42793,3.42793,3.36557,3.36957,967109.95932028,0
+ETY.US,D,20111101,000000,3.29244,3.32248,3.2699,3.29973,1226927.3787935,0
+ETY.US,D,20111102,000000,3.33933,3.35403,3.29898,3.33612,1282654.4876394,0
+ETY.US,D,20111103,000000,3.37194,3.37562,3.32968,3.36804,1264275.4665345,0
+ETY.US,D,20111104,000000,3.34948,3.36444,3.33441,3.35298,1033829.4369798,0
+ETY.US,D,20111107,000000,3.34682,3.36493,3.32125,3.36114,1086048.994302,0
+ETY.US,D,20111108,000000,3.36804,3.40225,3.34948,3.39118,1162484.6957883,0
+ETY.US,D,20111109,000000,3.32968,3.3453,3.28468,3.29633,1401349.6934299,0
+ETY.US,D,20111110,000000,3.32968,3.34948,3.3148,3.34152,1423092.7129417,0
+ETY.US,D,20111111,000000,3.38302,3.40225,3.36444,3.38302,1140442.959129,0
+ETY.US,D,20111114,000000,3.34152,3.36444,3.32654,3.32968,1813324.972442,0
+ETY.US,D,20111115,000000,3.30761,3.36001,3.30761,3.35668,1202239.4093116,0
+ETY.US,D,20111116,000000,3.32248,3.36444,3.32248,3.32968,1642184.3242777,0
+ETY.US,D,20111117,000000,3.31869,3.33441,3.2699,3.28116,1512719.4681119,0
+ETY.US,D,20111118,000000,3.29633,3.31869,3.2661,3.2661,1314836.7742498,0
+ETY.US,D,20111121,000000,3.21666,3.22461,3.18672,3.21666,1782192.945767,0
+ETY.US,D,20111122,000000,3.21307,3.2321,3.16389,3.22054,1998570.7698726,0
+ETY.US,D,20111123,000000,3.17906,3.1979,3.1602,3.17194,1607671.4105939,0
+ETY.US,D,20111125,000000,3.17906,3.21666,3.16749,3.18672,965509.76428267,0
+ETY.US,D,20111128,000000,3.25834,3.26205,3.20528,3.22774,1358756.6392364,0
+ETY.US,D,20111129,000000,3.22774,3.2734,3.22774,3.25475,1471141.8411123,0
+ETY.US,D,20111130,000000,3.38226,3.43067,3.30618,3.34219,2822423.1628975,0
+ETY.US,D,20111201,000000,3.32968,3.37562,3.32968,3.37562,1469543.75715,0
+ETY.US,D,20111202,000000,3.39118,3.41323,3.36444,3.37194,1793607.5296304,0
+ETY.US,D,20111205,000000,3.40983,3.41323,3.37194,3.39419,2600897.4818011,0
+ETY.US,D,20111206,000000,3.38302,3.40983,3.35668,3.39419,1868601.3667225,0
+ETY.US,D,20111207,000000,3.36804,3.40225,3.35668,3.40225,2727384.6663301,0
+ETY.US,D,20111208,000000,3.36804,3.37951,3.30761,3.31869,4241687.4408776,0
+ETY.US,D,20111209,000000,3.31869,3.37951,3.3148,3.37194,1858715.2013385,0
+ETY.US,D,20111212,000000,3.34152,3.34152,3.28856,3.31869,1592509.6681664,0
+ETY.US,D,20111213,000000,3.32654,3.36444,3.28856,3.29244,1862609.0796324,0
+ETY.US,D,20111214,000000,3.25475,3.28468,3.2321,3.24318,2420564.1564714,0
+ETY.US,D,20111215,000000,3.25834,3.28856,3.24318,3.25834,1949953.7624601,0
+ETY.US,D,20111216,000000,3.25834,3.28856,3.23949,3.25834,2051729.7556798,0
+ETY.US,D,20111219,000000,3.25834,3.2734,3.22461,3.2321,1776609.1517375,0
+ETY.US,D,20111220,000000,3.25834,3.32968,3.25834,3.32654,2715613.3107501,0
+ETY.US,D,20111221,000000,3.3113,3.32654,3.2734,3.30761,2867816.5584067,0
+ETY.US,D,20111222,000000,3.3113,3.33745,3.30761,3.33441,3066949.0088154,0
+ETY.US,D,20111223,000000,3.33441,3.3453,3.32654,3.3453,3228809.3701917,0
+ETY.US,D,20111227,000000,3.32248,3.36001,3.31869,3.33441,2497949.8418192,0
+ETY.US,D,20111228,000000,3.32968,3.34152,3.26205,3.2734,3510801.5240645,0
+ETY.US,D,20111229,000000,3.2734,3.3148,3.2734,3.3113,3415595.1970152,0
+ETY.US,D,20111230,000000,3.29491,3.36301,3.29491,3.3545,4252685.0873796,0
+ETY.US,D,20120103,000000,3.40225,3.4247,3.39808,3.40547,1280718.6316374,0
+ETY.US,D,20120104,000000,3.3113,3.41323,3.29973,3.40983,3367744.5099177,0
+ETY.US,D,20120105,000000,3.39118,3.42102,3.37194,3.42102,1373187.9496284,0
+ETY.US,D,20120106,000000,3.43266,3.45493,3.41732,3.43986,1936921.0394199,0
+ETY.US,D,20120109,000000,3.45114,3.4698,3.43266,3.46648,1283487.3068245,0
+ETY.US,D,20120110,000000,3.49252,3.51186,3.48136,3.504,1382785.9532411,0
+ETY.US,D,20120111,000000,3.48932,3.49252,3.4588,3.47407,1096934.7538157,0
+ETY.US,D,20120112,000000,3.47784,3.48932,3.4588,3.47407,1283534.8060176,0
+ETY.US,D,20120113,000000,3.45493,3.46648,3.43589,3.4588,796075.92045596,0
+ETY.US,D,20120117,000000,3.51024,3.51024,3.4552,3.46733,1449350.26687,0
+ETY.US,D,20120118,000000,3.44743,3.48136,3.43986,3.47784,1861444.8216333,0
+ETY.US,D,20120119,000000,3.48136,3.51527,3.47784,3.5005,1560943.815528,0
+ETY.US,D,20120120,000000,3.49651,3.54228,3.49252,3.53061,1501407.2713982,0
+ETY.US,D,20120123,000000,3.51527,3.56045,3.51527,3.54548,1352976.5152087,0
+ETY.US,D,20120124,000000,3.52304,3.54548,3.52304,3.54228,1368364.1426878,0
+ETY.US,D,20120125,000000,3.51527,3.58775,3.51527,3.58775,1334203.7785705,0
+ETY.US,D,20120126,000000,3.58348,3.6173,3.56833,3.59117,1946142.2161008,0
+ETY.US,D,20120127,000000,3.56491,3.60584,3.56045,3.59505,1520499.8359366,0
+ETY.US,D,20120130,000000,3.56833,3.59505,3.55383,3.59505,1646659.8038024,0
+ETY.US,D,20120131,000000,3.62526,3.63332,3.59125,3.60356,1480145.5770429,0
+ETY.US,D,20120201,000000,3.6173,3.66278,3.6173,3.64752,2116492.2665851,0
+ETY.US,D,20120202,000000,3.64752,3.67046,3.64023,3.67046,2086278.5576428,0
+ETY.US,D,20120203,000000,3.69282,3.70041,3.67338,3.68514,2117639.6359819,0
+ETY.US,D,20120206,000000,3.64413,3.69736,3.62536,3.67397,1272294.3858622,0
+ETY.US,D,20120207,000000,3.66175,3.70863,3.66175,3.70041,1842984.5241317,0
+ETY.US,D,20120208,000000,3.70475,3.72824,3.69282,3.72824,1701889.7544275,0
+ETY.US,D,20120209,000000,3.72824,3.73962,3.70863,3.73562,1778599.8956959,0
+ETY.US,D,20120210,000000,3.70475,3.71601,3.66175,3.67338,2150123.806353,0
+ETY.US,D,20120213,000000,3.70475,3.70863,3.68145,3.68145,1481283.4466013,0
+ETY.US,D,20120214,000000,3.67338,3.68902,3.65396,3.68145,1607380.0822097,0
+ETY.US,D,20120215,000000,3.70041,3.72426,3.66978,3.67726,1797582.6843213,0
+ETY.US,D,20120216,000000,3.67726,3.70475,3.66978,3.69282,1854960.6540107,0
+ETY.US,D,20120217,000000,3.69282,3.73193,3.69282,3.72824,1705818.4654631,0
+ETY.US,D,20120221,000000,3.73193,3.75534,3.71601,3.7202,1141344.3882599,0
+ETY.US,D,20120222,000000,3.72824,3.73193,3.70041,3.70863,1547988.1467343,0
+ETY.US,D,20120223,000000,3.68145,3.7436,3.64231,3.72426,1523976.7768692,0
+ETY.US,D,20120224,000000,3.7436,3.76699,3.72824,3.75146,1220351.3793974,0
+ETY.US,D,20120227,000000,3.72824,3.75921,3.72824,3.75534,1155643.7564486,0
+ETY.US,D,20120228,000000,3.75534,3.77856,3.7436,3.77856,1347596.4399406,0
+ETY.US,D,20120229,000000,3.78679,3.7991,3.7629,3.7831,2245532.7966259,0
+ETY.US,D,20120301,000000,3.79039,3.80981,3.78642,3.80981,1479641.0300587,0
+ETY.US,D,20120302,000000,3.79436,3.79797,3.77116,3.77856,1024593.482772,0
+ETY.US,D,20120305,000000,3.763,3.76699,3.73962,3.7436,1755024.4628693,0
+ETY.US,D,20120306,000000,3.70041,3.70475,3.68145,3.69716,1273557.8643979,0
+ETY.US,D,20120307,000000,3.70041,3.73193,3.69282,3.73193,1128827.8231175,0
+ETY.US,D,20120308,000000,3.73193,3.763,3.72426,3.75146,1264262.8000831,0
+ETY.US,D,20120309,000000,3.75146,3.763,3.73962,3.73962,1220877.0371341,0
+ETY.US,D,20120312,000000,3.72824,3.74748,3.71205,3.72426,1858671.9242959,0
+ETY.US,D,20120313,000000,3.73962,3.78642,3.72824,3.78642,1103448.4764919,0
+ETY.US,D,20120314,000000,3.75921,3.77116,3.73562,3.75921,1962638.1580849,0
+ETY.US,D,20120315,000000,3.75534,3.80196,3.74748,3.80196,1648310.6646459,0
+ETY.US,D,20120316,000000,3.79797,3.80196,3.76699,3.78642,1528571.5321453,0
+ETY.US,D,20120319,000000,3.77116,3.79436,3.75146,3.78642,1329750.4653359,0
+ETY.US,D,20120320,000000,3.75146,3.76699,3.7436,3.75921,892547.8371162,0
+ETY.US,D,20120321,000000,3.75534,3.78642,3.75534,3.77448,1392227.7372856,0
+ETY.US,D,20120322,000000,3.75921,3.763,3.72426,3.73193,1075686.7814497,0
+ETY.US,D,20120323,000000,3.73193,3.73962,3.7202,3.73562,1176261.5728534,0
+ETY.US,D,20120326,000000,3.763,3.763,3.73562,3.75921,1477464.5114786,0
+ETY.US,D,20120327,000000,3.74748,3.76699,3.73962,3.74748,1244826.1302792,0
+ETY.US,D,20120328,000000,3.73962,3.7436,3.71205,3.7202,827484.49798826,0
+ETY.US,D,20120329,000000,3.70475,3.71205,3.69282,3.70475,1305626.152945,0
+ETY.US,D,20120330,000000,3.72426,3.73744,3.71147,3.71563,1418169.6854644,0
+ETY.US,D,20120402,000000,3.70041,3.75534,3.70041,3.75146,1106894.8068334,0
+ETY.US,D,20120403,000000,3.74748,3.763,3.72824,3.75146,1029611.5086354,0
+ETY.US,D,20120404,000000,3.72426,3.73562,3.70475,3.73193,1139643.917148,0
+ETY.US,D,20120405,000000,3.71205,3.73193,3.71205,3.71601,849191.62922067,0
+ETY.US,D,20120409,000000,3.68145,3.68514,3.66543,3.67726,954497.34025409,0
+ETY.US,D,20120410,000000,3.68145,3.68514,3.61872,3.62678,1200328.8862127,0
+ETY.US,D,20120411,000000,3.66175,3.67338,3.64231,3.65767,1167188.1714398,0
+ETY.US,D,20120412,000000,3.66543,3.70863,3.66175,3.67338,1400059.8264537,0
+ETY.US,D,20120413,000000,3.67338,3.68145,3.64609,3.65767,1481732.0500914,0
+ETY.US,D,20120416,000000,3.68145,3.68145,3.64231,3.65396,766807.97322462,0
+ETY.US,D,20120417,000000,3.67471,3.70268,3.67092,3.69859,1243682.983033,0
+ETY.US,D,20120418,000000,3.68514,3.69716,3.66978,3.68145,909008.9463586,0
+ETY.US,D,20120419,000000,3.68514,3.70041,3.65396,3.67726,854834.53335724,0
+ETY.US,D,20120420,000000,3.69282,3.70041,3.67726,3.69282,728108.79732508,0
+ETY.US,D,20120423,000000,3.66175,3.67726,3.65009,3.66978,1531384.5399127,0
+ETY.US,D,20120424,000000,3.66543,3.69716,3.66543,3.68902,1594883.5722822,0
+ETY.US,D,20120425,000000,3.7202,3.73562,3.71601,3.73193,1037465.7640937,0
+ETY.US,D,20120426,000000,3.71601,3.74748,3.71601,3.74748,1063509.0438845,0
+ETY.US,D,20120427,000000,3.75534,3.75921,3.73193,3.74748,848585.75062465,0
+ETY.US,D,20120430,000000,3.74502,3.74502,3.71621,3.73271,672605.46245544,0
+ETY.US,D,20120501,000000,3.73469,3.77883,3.73469,3.75903,1022207.9677425,0
+ETY.US,D,20120502,000000,3.75534,3.763,3.73962,3.75534,956304.42066595,0
+ETY.US,D,20120503,000000,3.75107,3.75107,3.71082,3.71887,801078.11325491,0
+ETY.US,D,20120504,000000,3.71082,3.71082,3.67471,3.68683,860164.99835719,0
+ETY.US,D,20120507,000000,3.67338,3.70041,3.66543,3.69716,512635.56896327,0
+ETY.US,D,20120508,000000,3.67338,3.68514,3.63843,3.68145,763845.07911476,0
+ETY.US,D,20120509,000000,3.63871,3.66676,3.62678,3.6588,1094665.3479247,0
+ETY.US,D,20120510,000000,3.69082,3.69508,3.655,3.66268,595757.04575832,0
+ETY.US,D,20120511,000000,3.64667,3.67859,3.63871,3.63871,897278.75674584,0
+ETY.US,D,20120514,000000,3.61493,3.62269,3.59058,3.59486,984509.44151018,0
+ETY.US,D,20120515,000000,3.59881,3.61845,3.57855,3.57855,1041911.688565,0
+ETY.US,D,20120516,000000,3.59881,3.61075,3.55061,3.55467,1449387.2106869,0
+ETY.US,D,20120517,000000,3.55837,3.55837,3.5022,3.5022,1251739.9017149,0
+ETY.US,D,20120518,000000,3.50627,3.52257,3.46222,3.46222,1583371.8789576,0
+ETY.US,D,20120521,000000,3.46658,3.53052,3.46658,3.53052,1799314.821562,0
+ETY.US,D,20120522,000000,3.54265,3.57449,3.52635,3.53441,1693874.0017127,0
+ETY.US,D,20120523,000000,3.51452,3.53838,3.49425,3.52635,1313005.4164725,0
+ETY.US,D,20120524,000000,3.53838,3.55061,3.50627,3.52257,839283.29754655,0
+ETY.US,D,20120525,000000,3.52635,3.54265,3.5183,3.52635,734754.4622042,0
+ETY.US,D,20120529,000000,3.54645,3.57449,3.53838,3.55467,994721.76801995,0
+ETY.US,D,20120530,000000,3.53052,3.53838,3.50627,3.53838,846376.51037814,0
+ETY.US,D,20120531,000000,3.53545,3.54738,3.50627,3.53148,1426137.938986,0
+ETY.US,D,20120601,000000,3.48211,3.49425,3.44241,3.45824,1657210.9578893,0
+ETY.US,D,20120604,000000,3.45435,3.47842,3.4104,3.43067,1584110.7552942,0
+ETY.US,D,20120605,000000,3.41836,3.46222,3.41836,3.46222,999060.02765356,0
+ETY.US,D,20120606,000000,3.47443,3.54645,3.47443,3.54645,1124032.5156927,0
+ETY.US,D,20120607,000000,3.56671,3.57855,3.54645,3.55467,814413.77559337,0
+ETY.US,D,20120608,000000,3.53838,3.56671,3.53052,3.56671,524410.09115618,0
+ETY.US,D,20120611,000000,3.58671,3.58671,3.50627,3.5183,1242343.5057883,0
+ETY.US,D,20120612,000000,3.53052,3.55061,3.51452,3.55061,1443171.1496206,0
+ETY.US,D,20120613,000000,3.53838,3.56255,3.51093,3.52257,963555.96414111,0
+ETY.US,D,20120614,000000,3.54265,3.56671,3.53052,3.56255,1139253.3682272,0
+ETY.US,D,20120615,000000,3.5706,3.57449,3.55061,3.56671,1148150.4948577,0
+ETY.US,D,20120618,000000,3.55061,3.5706,3.54645,3.56671,994068.39023086,0
+ETY.US,D,20120619,000000,3.59058,3.61845,3.57855,3.61493,878892.34687774,0
+ETY.US,D,20120620,000000,3.62269,3.62678,3.59881,3.6066,673582.89029503,0
+ETY.US,D,20120621,000000,3.61075,3.61493,3.53052,3.53052,1083409.094705,0
+ETY.US,D,20120622,000000,3.55837,3.56671,3.54265,3.56255,609642.64319874,0
+ETY.US,D,20120625,000000,3.53441,3.53441,3.5022,3.51452,639302.1948885,0
+ETY.US,D,20120626,000000,3.52257,3.54265,3.52257,3.53441,719367.89026281,0
+ETY.US,D,20120627,000000,3.55061,3.56671,3.54645,3.55061,731446.40729138,0
+ETY.US,D,20120628,000000,3.53052,3.56255,3.51452,3.56255,838586.64271485,0
+ETY.US,D,20120629,000000,3.60793,3.63332,3.59941,3.63332,1342427.4721971,0
+ETY.US,D,20120702,000000,3.61075,3.62678,3.59486,3.62678,1574654.1937229,0
+ETY.US,D,20120703,000000,3.63067,3.66676,3.62678,3.66676,555956.9441172,0
+ETY.US,D,20120705,000000,3.67859,3.67859,3.6428,3.67471,1242776.2762142,0
+ETY.US,D,20120706,000000,3.6428,3.6428,3.61075,3.63473,812723.85985775,0
+ETY.US,D,20120709,000000,3.62269,3.62678,3.61075,3.61845,724789.13149838,0
+ETY.US,D,20120710,000000,3.6428,3.64667,3.58671,3.59486,1202083.1897432,0
+ETY.US,D,20120711,000000,3.61075,3.61075,3.58262,3.59881,989494.74570715,0
+ETY.US,D,20120712,000000,3.57855,3.59881,3.5706,3.58671,635540.25879745,0
+ETY.US,D,20120713,000000,3.59703,3.64241,3.59703,3.64241,663261.84340999,0
+ETY.US,D,20120716,000000,3.63473,3.64667,3.62678,3.63871,766843.86150383,0
+ETY.US,D,20120717,000000,3.64629,3.67549,3.62601,3.6716,1283706.8586502,0
+ETY.US,D,20120718,000000,3.66288,3.70825,3.6588,3.69972,1523802.6131613,0
+ETY.US,D,20120719,000000,3.70268,3.70702,3.68683,3.69508,668819.24899904,0
+ETY.US,D,20120720,000000,3.68683,3.68683,3.655,3.6588,749060.16361888,0
+ETY.US,D,20120723,000000,3.61845,3.63473,3.59881,3.62269,1214520.5895639,0
+ETY.US,D,20120724,000000,3.63815,3.64241,3.58046,3.60118,1137907.557757,0
+ETY.US,D,20120725,000000,3.6066,3.62269,3.59881,3.61493,945247.66405716,0
+ETY.US,D,20120726,000000,3.66268,3.67471,3.63871,3.67092,819311.47016757,0
+ETY.US,D,20120727,000000,3.69082,3.72663,3.67859,3.72294,1348723.7541227,0
+ETY.US,D,20120730,000000,3.71498,3.73469,3.69859,3.71887,753739.36190498,0
+ETY.US,D,20120731,000000,3.72247,3.7308,3.69726,3.71375,953504.07935014,0
+ETY.US,D,20120801,000000,3.72663,3.74662,3.71082,3.72663,1206821.4981362,0
+ETY.US,D,20120802,000000,3.69972,3.72057,3.66693,3.68759,1044197.983058,0
+ETY.US,D,20120803,000000,3.74104,3.76177,3.73271,3.73734,1254140.1942713,0
+ETY.US,D,20120806,000000,3.75497,3.7629,3.74662,3.74662,907515.36062098,0
+ETY.US,D,20120807,000000,3.76576,3.78632,3.76177,3.78233,734790.35048342,0
+ETY.US,D,20120808,000000,3.77125,3.79513,3.76699,3.78679,727771.02528548,0
+ETY.US,D,20120809,000000,3.79048,3.82346,3.79048,3.80649,1298311.2772124,0
+ETY.US,D,20120810,000000,3.79872,3.82346,3.78632,3.81134,1669387.6399169,0
+ETY.US,D,20120813,000000,3.81493,3.82733,3.80309,3.82733,1044211.705047,0
+ETY.US,D,20120814,000000,3.83102,3.83937,3.81862,3.83937,1084318.9681367,0
+ETY.US,D,20120815,000000,3.84023,3.84818,3.819,3.83586,1311813.7144954,0
+ETY.US,D,20120816,000000,3.83586,3.8768,3.83586,3.87262,1571915.0735893,0
+ETY.US,D,20120817,000000,3.87262,3.8768,3.85236,3.86866,1250065.8190437,0
+ETY.US,D,20120820,000000,3.86866,3.8768,3.84818,3.86467,2033099.5166206,0
+ETY.US,D,20120821,000000,3.8768,3.88504,3.84818,3.85642,2520585.8461604,0
+ETY.US,D,20120822,000000,3.86866,3.86866,3.82781,3.86866,1110894.2388898,0
+ETY.US,D,20120823,000000,3.8768,3.8768,3.819,3.82781,1600245.7034108,0
+ETY.US,D,20120824,000000,3.83122,3.85642,3.819,3.85236,927862.95939401,0
+ETY.US,D,20120827,000000,3.86022,3.86866,3.84023,3.84818,922622.2150921,0
+ETY.US,D,20120828,000000,3.84384,3.86866,3.83586,3.86467,1219996.7187559,0
+ETY.US,D,20120829,000000,3.86022,3.86866,3.84818,3.84818,730932.36046859,0
+ETY.US,D,20120830,000000,3.82781,3.84023,3.80649,3.83122,1606623.2617335,0
+ETY.US,D,20120831,000000,3.86628,3.87869,3.84088,3.84487,1594244.9720199,0
+ETY.US,D,20120904,000000,3.82781,3.85236,3.819,3.82781,1088102.0149802,0
+ETY.US,D,20120905,000000,3.81134,3.83586,3.80649,3.819,1237326.5354626,0
+ETY.US,D,20120906,000000,3.83122,3.89754,3.83122,3.8768,1274994.4511037,0
+ETY.US,D,20120907,000000,3.87262,3.89754,3.86866,3.8891,889536.38827566,0
+ETY.US,D,20120910,000000,3.87262,3.89754,3.86866,3.86866,1230314.5990282,0
+ETY.US,D,20120911,000000,3.87262,3.89754,3.87262,3.88117,821805.70557248,0
+ETY.US,D,20120912,000000,3.89754,3.90588,3.8768,3.89337,1063734.928936,0
+ETY.US,D,20120913,000000,3.89754,3.94282,3.88504,3.92614,1914561.5859358,0
+ETY.US,D,20120914,000000,3.94282,3.95931,3.92208,3.9304,1979509.8714627,0
+ETY.US,D,20120917,000000,3.9304,3.9304,3.91004,3.91365,823197.95969822,0
+ETY.US,D,20120918,000000,3.91365,3.9342,3.91004,3.9342,875706.73432927,0
+ETY.US,D,20120919,000000,3.93902,3.93902,3.92208,3.9304,1057107.2081964,0
+ETY.US,D,20120920,000000,3.9182,3.9342,3.90144,3.9342,722309.67362021,0
+ETY.US,D,20120921,000000,3.93902,3.95931,3.9342,3.94282,896195.77514388,0
+ETY.US,D,20120924,000000,3.92208,3.9342,3.91004,3.92208,1037629.3724253,0
+ETY.US,D,20120925,000000,3.94671,3.95931,3.90144,3.90588,1534254.5467116,0
+ETY.US,D,20120926,000000,3.90844,3.91677,3.89158,3.90844,1212162.5185124,0
+ETY.US,D,20120927,000000,3.92501,3.95458,3.91233,3.94208,984981.26682799,0
+ETY.US,D,20120928,000000,3.93345,3.94208,3.91233,3.91233,1332609.9167585,0
+ETY.US,D,20121001,000000,3.93902,3.96366,3.9304,3.93902,1108805.3299324,0
+ETY.US,D,20121002,000000,3.96726,3.96726,3.9304,3.95145,1219150.1775817,0
+ETY.US,D,20121003,000000,3.96366,3.97551,3.94282,3.96726,1629157.9344631,0
+ETY.US,D,20121004,000000,3.97551,3.99625,3.96726,3.99625,769578.75948696,0
+ETY.US,D,20121005,000000,4.01265,4.02118,3.9921,4.00441,1284819.3953057,0
+ETY.US,D,20121008,000000,3.9921,4.00876,3.97996,4.00441,1130972.6755688,0
+ETY.US,D,20121009,000000,4.00024,4.00024,3.95931,3.95931,664720.59640603,0
+ETY.US,D,20121010,000000,3.95467,3.96366,3.9304,3.94671,1001322.0447813,0
+ETY.US,D,20121011,000000,3.95467,3.97551,3.95467,3.96726,953619.13295112,0
+ETY.US,D,20121012,000000,3.97996,3.9921,3.95931,3.98821,1053471.9366203,0
+ETY.US,D,20121015,000000,3.9921,4.01265,3.98394,4.01265,1473462.9683468,0
+ETY.US,D,20121016,000000,4.01265,4.04989,4.00441,4.04989,1529377.9628899,0
+ETY.US,D,20121017,000000,4.04146,4.07033,4.03717,4.06627,1084450.9103397,0
+ETY.US,D,20121018,000000,4.05775,4.07033,4.03348,4.04146,799204.53397276,0
+ETY.US,D,20121019,000000,4.03717,4.03717,3.96726,3.96726,972626.19894201,0
+ETY.US,D,20121022,000000,3.95467,3.97996,3.9304,3.95467,980121.57160824,0
+ETY.US,D,20121023,000000,3.92131,3.94614,3.90389,3.92131,1058311.5766252,0
+ETY.US,D,20121024,000000,3.9342,3.94282,3.91365,3.9182,1128221.9445213,0
+ETY.US,D,20121025,000000,3.9304,3.94282,3.8891,3.92614,1344550.1583584,0
+ETY.US,D,20121026,000000,3.92614,3.94282,3.90144,3.93902,931909.89064345,0
+ETY.US,D,20121031,000000,3.93809,3.94614,3.89584,3.91233,1483463.1317944,0
+ETY.US,D,20121101,000000,3.9342,3.98394,3.91365,3.98394,1012974.1246098,0
+ETY.US,D,20121102,000000,4.01028,4.01028,3.94614,3.95097,738997.72345169,0
+ETY.US,D,20121105,000000,3.95145,3.95467,3.92614,3.9342,987130.34142995,0
+ETY.US,D,20121106,000000,3.95458,3.98896,3.95097,3.97172,1365131.0309462,0
+ETY.US,D,20121107,000000,3.94614,3.94614,3.88703,3.91677,1380327.6061154,0
+ETY.US,D,20121108,000000,3.91233,3.93809,3.88313,3.88313,1252117.7841843,0
+ETY.US,D,20121109,000000,3.88703,3.90011,3.87026,3.89158,999324.96759712,0
+ETY.US,D,20121112,000000,3.90844,3.90844,3.87026,3.88703,963977.12365299,0
+ETY.US,D,20121113,000000,3.88117,3.91365,3.87262,3.89337,1160642.7826349,0
+ETY.US,D,20121114,000000,3.90011,3.90389,3.8064,3.8064,1642109.3811064,0
+ETY.US,D,20121115,000000,3.79436,3.79845,3.70085,3.73478,2334370.0096536,0
+ETY.US,D,20121116,000000,3.74777,3.78992,3.71375,3.78992,1505722.3092041,0
+ETY.US,D,20121119,000000,3.84088,3.88703,3.84088,3.85765,1473255.027435,0
+ETY.US,D,20121120,000000,3.84922,3.88703,3.83682,3.87869,1468848.157856,0
+ETY.US,D,20121121,000000,3.89584,3.90844,3.88313,3.89584,822380.97357742,0
+ETY.US,D,20121123,000000,3.92976,3.94208,3.91233,3.94208,499515.23630006,0
+ETY.US,D,20121126,000000,3.93345,3.94208,3.90844,3.93345,888372.13027665,0
+ETY.US,D,20121127,000000,3.93345,3.96734,3.92976,3.94208,1381941.5231421,0
+ETY.US,D,20121128,000000,3.92976,3.95921,3.91233,3.95458,1138528.2138797,0
+ETY.US,D,20121129,000000,3.96366,3.98442,3.95097,3.98442,983554.17996068,0
+ETY.US,D,20121130,000000,3.99711,4.00166,3.95458,3.98062,2173898.7357902,0
+ETY.US,D,20121203,000000,3.98442,3.99294,3.95458,3.95458,1346478.6255972,0
+ETY.US,D,20121204,000000,3.94169,3.9633,3.93743,3.95882,1211394.0871222,0
+ETY.US,D,20121205,000000,3.95097,3.97172,3.93345,3.96366,1236745.9897695,0
+ETY.US,D,20121206,000000,3.94614,3.96734,3.94614,3.95921,1215399.8524044,0
+ETY.US,D,20121207,000000,3.96366,3.97172,3.94208,3.94614,1053926.873336,0
+ETY.US,D,20121210,000000,3.93809,3.96734,3.92976,3.92976,1113586.915368,0
+ETY.US,D,20121211,000000,3.94614,3.96734,3.93809,3.95097,1089738.0982971,0
+ETY.US,D,20121212,000000,3.95458,3.97172,3.93809,3.94208,1419912.3780813,0
+ETY.US,D,20121213,000000,3.95097,3.95458,3.92976,3.93809,1535770.2987394,0
+ETY.US,D,20121214,000000,3.93809,3.96734,3.92976,3.95458,1239259.2248517,0
+ETY.US,D,20121217,000000,3.92131,3.98442,3.92131,3.98442,2479363.9353401,0
+ETY.US,D,20121218,000000,3.98896,4.01368,3.9759,4.01368,1807153.243956,0
+ETY.US,D,20121219,000000,4.01028,4.01833,3.98442,4.00166,2117859.1878077,0
+ETY.US,D,20121220,000000,4.00555,4.01368,3.98442,4.01028,1426833.5382802,0
+ETY.US,D,20121221,000000,3.95921,3.99711,3.93345,3.96366,1865181.4248215,0
+ETY.US,D,20121224,000000,3.95458,3.9759,3.93345,3.94614,593265.97696628,0
+ETY.US,D,20121226,000000,3.95921,3.96734,3.92976,3.94614,1366677.393565,0
+ETY.US,D,20121227,000000,3.93809,3.95921,3.90011,3.94614,1346642.2339287,0
+ETY.US,D,20121228,000000,3.92976,3.95097,3.91677,3.92131,1662056.93112,0
+ETY.US,D,20121231,000000,3.91233,3.96366,3.90389,3.96366,2403178.3962707,0
+ETY.US,D,20130102,000000,4.03529,4.06874,4.01833,4.06874,1779425.3261177,0
+ETY.US,D,20130103,000000,4.04751,4.09053,4.03945,4.07774,1081838.4547209,0
+ETY.US,D,20130104,000000,4.08597,4.12358,4.07774,4.12358,1181017.8253861,0
+ETY.US,D,20130107,000000,4.12832,4.14102,4.11553,4.13269,1530755.4394889,0
+ETY.US,D,20130108,000000,4.13656,4.14499,4.11136,4.13269,1315474.3189746,0
+ETY.US,D,20130109,000000,4.1468,4.17208,4.13392,4.1468,1170992.3290357,0
+ETY.US,D,20130110,000000,4.1594,4.17208,4.15086,4.17208,2194232.6125742,0
+ETY.US,D,20130111,000000,4.17503,4.18299,4.16244,4.17892,1057710.9757172,0
+ETY.US,D,20130114,000000,4.17503,4.18299,4.15324,4.17503,1011448.8727435,0
+ETY.US,D,20130115,000000,4.16244,4.17892,4.14973,4.17058,1239565.3307627,0
+ETY.US,D,20130116,000000,4.17058,4.17503,4.14973,4.17058,2150539.6881766,0
+ETY.US,D,20130117,000000,4.18299,4.20468,4.17503,4.1919,1753101.273319,0
+ETY.US,D,20130118,000000,4.20175,4.21491,4.18026,4.21028,1795032.5054224,0
+ETY.US,D,20130122,000000,4.20175,4.23575,4.19303,4.21491,1914746.3050199,0
+ETY.US,D,20130123,000000,4.21491,4.24048,4.21028,4.23575,1488062.1092211,0
+ETY.US,D,20130124,000000,4.23224,4.25289,4.21491,4.23224,1293297.4734996,0
+ETY.US,D,20130125,000000,4.24893,4.25289,4.22305,4.24466,1236550.7153092,0
+ETY.US,D,20130128,000000,4.25289,4.2618,4.23575,4.25289,1388155.4731332,0
+ETY.US,D,20130129,000000,4.25289,4.28293,4.24893,4.28293,1984875.1692042,0
+ETY.US,D,20130130,000000,4.28739,4.30025,4.27052,4.28293,1819615.9766796,0
+ETY.US,D,20130131,000000,4.29582,4.30455,4.27868,4.28739,2329938.8627091,0
+ETY.US,D,20130201,000000,4.30455,4.30833,4.29582,4.30025,1972977.1491093,0
+ETY.US,D,20130204,000000,4.28739,4.28739,4.24466,4.25289,1879843.897953,0
+ETY.US,D,20130205,000000,4.27052,4.31306,4.2618,4.30833,1724442.3712965,0
+ETY.US,D,20130206,000000,4.29582,4.31704,4.28293,4.31704,1388388.746948,0
+ETY.US,D,20130207,000000,4.31306,4.31704,4.2746,4.30833,1144296.7269934,0
+ETY.US,D,20130208,000000,4.31306,4.3303,4.30833,4.3303,1035481.3533611,0
+ETY.US,D,20130211,000000,4.3303,4.3303,4.30025,4.32159,1298839.0460243,0
+ETY.US,D,20130212,000000,4.31306,4.32566,4.30833,4.31704,1204245.9863343,0
+ETY.US,D,20130213,000000,4.3303,4.3303,4.31306,4.3303,1440406.6965841,0
+ETY.US,D,20130214,000000,4.31306,4.32566,4.30455,4.31704,1316866.5731002,0
+ETY.US,D,20130215,000000,4.32566,4.3341,4.30455,4.32159,1395763.7883251,0
+ETY.US,D,20130219,000000,4.33599,4.35315,4.32301,4.32301,1485617.4840844,0
+ETY.US,D,20130220,000000,4.33599,4.34074,4.2892,4.29744,1377238.0474906,0
+ETY.US,D,20130221,000000,4.2892,4.29296,4.24172,4.25432,1286668.6972224,0
+ETY.US,D,20130222,000000,4.28037,4.30198,4.26323,4.29296,952605.81683233,0
+ETY.US,D,20130225,000000,4.30198,4.31923,4.23688,4.24589,1725094.6935479,0
+ETY.US,D,20130226,000000,4.26673,4.28037,4.24589,4.26673,1445218.8926108,0
+ETY.US,D,20130227,000000,4.27213,4.31923,4.26673,4.31042,1363805.2756908,0
+ETY.US,D,20130228,000000,4.31923,4.32774,4.30198,4.31042,1468396.387753,0
+ETY.US,D,20130301,000000,4.29296,4.33192,4.28464,4.32301,1481654.9958448,0
+ETY.US,D,20130304,000000,4.30198,4.34074,4.30198,4.32774,1182840.7388623,0
+ETY.US,D,20130305,000000,4.34508,4.38384,4.34508,4.37105,2193502.1805384,0
+ETY.US,D,20130306,000000,4.3791,4.3791,4.35315,4.3791,1101571.7305969,0
+ETY.US,D,20130307,000000,4.37502,4.39643,4.37105,4.39643,1510454.2843714,0
+ETY.US,D,20130308,000000,4.40088,4.42172,4.38761,4.41396,1346529.291403,0
+ETY.US,D,20130311,000000,4.41813,4.41813,4.40088,4.41813,1074007.4210904,0
+ETY.US,D,20130312,000000,4.40921,4.42172,4.39189,4.41396,1520899.884696,0
+ETY.US,D,20130313,000000,4.40497,4.41396,4.39643,4.41396,910320.97962492,0
+ETY.US,D,20130314,000000,4.41396,4.43073,4.40497,4.43073,1094638.9594841,0
+ETY.US,D,20130315,000000,4.42172,4.43073,4.40497,4.41396,1168347.1517506,0
+ETY.US,D,20130318,000000,4.38761,4.39643,4.37502,4.38761,873283.21994515,0
+ETY.US,D,20130319,000000,4.38563,4.39397,4.35521,4.37654,974405.83537564,0
+ETY.US,D,20130320,000000,4.38972,4.41576,4.37654,4.41576,1409174.3938347,0
+ETY.US,D,20130321,000000,4.43281,4.43281,4.38089,4.39851,1023549.5560621,0
+ETY.US,D,20130322,000000,4.42466,4.42466,4.38972,4.41149,939084.37987208,0
+ETY.US,D,20130325,000000,4.42884,4.43281,4.35921,4.38563,1411630.6298854,0
+ETY.US,D,20130326,000000,4.41576,4.41975,4.39397,4.41975,909527.21533185,0
+ETY.US,D,20130327,000000,4.39851,4.45508,4.39397,4.43281,1430316.8124386,0
+ETY.US,D,20130328,000000,4.41576,4.45508,4.40704,4.40704,2652068.8902629,0
+ETY.US,D,20130401,000000,4.41576,4.43281,4.39397,4.40704,1328163.9922874,0
+ETY.US,D,20130402,000000,4.41975,4.43756,4.41975,4.41975,1003527.0628773,0
+ETY.US,D,20130403,000000,4.43281,4.43281,4.38089,4.38089,1336037.2474227,0
+ETY.US,D,20130404,000000,4.39851,4.41975,4.38972,4.40297,1273686.6399879,0
+ETY.US,D,20130405,000000,4.38089,4.41576,4.37245,4.41149,1088068.2377762,0
+ETY.US,D,20130408,000000,4.40704,4.41975,4.37245,4.41576,1425867.7213543,0
+ETY.US,D,20130409,000000,4.41576,4.43281,4.39397,4.42466,1070449.2037607,0
+ETY.US,D,20130410,000000,4.42466,4.46313,4.42466,4.45034,1701627.9810967,0
+ETY.US,D,20130411,000000,4.45508,4.47175,4.44626,4.46786,957052.79684119,0
+ETY.US,D,20130412,000000,4.45508,4.46786,4.43756,4.45508,792794.25398372,0
+ETY.US,D,20130415,000000,4.42884,4.44142,4.38972,4.38972,1075955.9435438,0
+ETY.US,D,20130416,000000,4.42884,4.44626,4.41149,4.44626,858209.08714037,0
+ETY.US,D,20130417,000000,4.43281,4.43281,4.38563,4.40704,1096775.3676345,0
+ETY.US,D,20130418,000000,4.41149,4.42466,4.35521,4.38089,1509180.2504594,0
+ETY.US,D,20130419,000000,4.3915,4.42684,4.37833,4.42684,769680.09109885,0
+ETY.US,D,20130422,000000,4.42684,4.43536,4.39605,4.42684,959523.81041839,0
+ETY.US,D,20130423,000000,4.44029,4.47024,4.44029,4.47024,1164987.3754942,0
+ETY.US,D,20130424,000000,4.46616,4.47904,4.45678,4.47024,700242.60405808,0
+ETY.US,D,20130425,000000,4.48777,4.50529,4.4835,4.50112,1529455.0171364,0
+ETY.US,D,20130426,000000,4.48777,4.50112,4.47478,4.48777,837787.6007337,0
+ETY.US,D,20130429,000000,4.48777,4.50982,4.48777,4.50982,1144261.894252,0
+ETY.US,D,20130430,000000,4.514,4.55369,4.49212,4.54896,2380480.1152096,0
+ETY.US,D,20130501,000000,4.54896,4.55369,4.50112,4.50982,1852939.2994613,0
+ETY.US,D,20130502,000000,4.52707,4.54896,4.514,4.54896,1115969.2637849,0
+ETY.US,D,20130503,000000,4.56591,4.58438,4.54896,4.56591,896678.15583794,0
+ETY.US,D,20130506,000000,4.56591,4.57512,4.54035,4.55369,1345138.092815,0
+ETY.US,D,20130507,000000,4.56222,4.59255,4.54896,4.58818,1420196.317702,0
+ETY.US,D,20130508,000000,4.57975,4.61053,4.57075,4.61053,1081481.683004,0
+ETY.US,D,20130509,000000,4.61053,4.61053,4.57975,4.57975,1134783.1663905,0
+ETY.US,D,20130510,000000,4.58818,4.60136,4.57975,4.60136,1021091.2089365,0
+ETY.US,D,20130513,000000,4.60629,4.6151,4.59738,4.61053,852819.5120335,0
+ETY.US,D,20130514,000000,4.6151,4.65896,4.60629,4.65459,1217035.9357213,0
+ETY.US,D,20130515,000000,4.6492,4.70159,4.63623,4.6887,1077655.359118,0
+ETY.US,D,20130516,000000,4.68065,4.70651,4.67193,4.70159,982387.81088643,0
+ETY.US,D,20130517,000000,4.72953,4.72953,4.69742,4.70651,1166901.0652061,0
+ETY.US,D,20130520,000000,4.70651,4.72413,4.6887,4.70159,1314352.2824805,0
+ETY.US,D,20130521,000000,4.71561,4.73304,4.69239,4.71561,1120687.5169629,0
+ETY.US,D,20130522,000000,4.76544,4.77443,4.66028,4.67421,1674959.8230326,0
+ETY.US,D,20130523,000000,4.6383,4.68945,4.59378,4.67421,1589930.9897515,0
+ETY.US,D,20130524,000000,4.6509,4.68169,4.62001,4.68169,992449.19551601,0
+ETY.US,D,20130528,000000,4.7264,4.74782,4.69941,4.69941,1609362.3818673,0
+ETY.US,D,20130529,000000,4.68169,4.68169,4.62494,4.66028,1229467.0023162,0
+ETY.US,D,20130530,000000,4.66927,4.70329,4.66927,4.69941,1435716.9429215,0
+ETY.US,D,20130531,000000,4.67998,4.7067,4.63366,4.63366,1611271.8494285,0
+ETY.US,D,20130603,000000,4.65562,4.66464,4.55001,4.59851,2097370.1469929,0
+ETY.US,D,20130604,000000,4.58562,4.63272,4.58562,4.62001,1070178.986129,0
+ETY.US,D,20130605,000000,4.62494,4.62882,4.52764,4.53656,2022415.3647929,0
+ETY.US,D,20130606,000000,4.5408,4.56299,4.4923,4.55001,1029397.2344977,0
+ETY.US,D,20130607,000000,4.58562,4.63272,4.58004,4.62882,1081388.7956932,0
+ETY.US,D,20130610,000000,4.64673,4.66028,4.62001,4.62882,1213788.0464532,0
+ETY.US,D,20130611,000000,4.58894,4.62001,4.55824,4.58004,1163437.8462625,0
+ETY.US,D,20130612,000000,4.58562,4.60742,4.52764,4.53238,1771004.2469554,0
+ETY.US,D,20130613,000000,4.53656,4.62494,4.51864,4.60287,1201475.200072,0
+ETY.US,D,20130614,000000,4.61633,4.62001,4.56686,4.58562,1053882.5407558,0
+ETY.US,D,20130617,000000,4.59851,4.62494,4.55408,4.58004,1842430.3668792,0
+ETY.US,D,20130618,000000,4.59378,4.62001,4.57606,4.61149,1050944.9795491,0
+ETY.US,D,20130619,000000,4.62181,4.62684,4.56468,4.56468,1093047.2087476,0
+ETY.US,D,20130620,000000,4.53305,4.54233,4.46237,4.49335,1341795.2051603,0
+ETY.US,D,20130621,000000,4.52433,4.52869,4.43536,4.49335,1347217.5019336,0
+ETY.US,D,20130624,000000,4.4312,4.44039,4.28446,4.33315,2564543.7105015,0
+ETY.US,D,20130625,000000,4.38639,4.44428,4.36876,4.43536,1547144.7721728,0
+ETY.US,D,20130626,000000,4.44891,4.51106,4.44891,4.50672,1643130.0859886,0
+ETY.US,D,20130627,000000,4.51977,4.56847,4.51977,4.56005,1320230.5715073,0
+ETY.US,D,20130628,000000,4.55531,4.58211,4.51562,4.51977,1309658.3066678,0
+ETY.US,D,20130701,000000,4.55531,4.58705,4.55143,4.57758,1054430.3647827,0
+ETY.US,D,20130702,000000,4.57758,4.61783,4.56468,4.58211,1126997.5208777,0
+ETY.US,D,20130703,000000,4.48017,4.54651,4.46237,4.52433,1283650.9151561,0
+ETY.US,D,20130705,000000,4.57321,4.58211,4.51977,4.56847,958453.49526791,0
+ETY.US,D,20130708,000000,4.60448,4.63053,4.58211,4.60003,925824.71624254,0
+ETY.US,D,20130709,000000,4.61783,4.65365,4.59605,4.64891,1238125.5774438,0
+ETY.US,D,20130710,000000,4.63053,4.64891,4.61368,4.62684,889623.99789842,0
+ETY.US,D,20130711,000000,4.67137,4.6887,4.64891,4.6887,1185728.6898008,0
+ETY.US,D,20130712,000000,4.68405,4.69239,4.65773,4.67998,1233950.9261419,0
+ETY.US,D,20130715,000000,4.70159,4.75426,4.69239,4.73379,1474048.7917281,0
+ETY.US,D,20130716,000000,4.72451,4.72451,4.67137,4.71561,1463775.2440363,0
+ETY.US,D,20130717,000000,4.71087,4.72953,4.67137,4.69742,1125557.767559,0
+ETY.US,D,20130718,000000,4.71087,4.74243,4.71087,4.73379,1071378.0768695,0
+ETY.US,D,20130719,000000,4.72953,4.73788,4.71087,4.73379,1493959.397925,0
+ETY.US,D,20130722,000000,4.74829,4.75237,4.68169,4.68169,1131731.6071203,0
+ETY.US,D,20130723,000000,4.72213,4.72697,4.68169,4.69409,1297937.6168936,0
+ETY.US,D,20130724,000000,4.71286,4.72213,4.68538,4.68945,901273.96665175,0
+ETY.US,D,20130725,000000,4.66871,4.69409,4.64976,4.68169,963010.25118965,0
+ETY.US,D,20130726,000000,4.66871,4.71286,4.65952,4.71286,882619.45022722,0
+ETY.US,D,20130729,000000,4.71286,4.72213,4.65952,4.67316,1066248.1640182,0
+ETY.US,D,20130730,000000,4.68169,4.72213,4.6778,4.72213,989668.90941507,0
+ETY.US,D,20130731,000000,4.73105,4.74499,4.70783,4.70783,1155009.3783368,0
+ETY.US,D,20130801,000000,4.74499,4.78012,4.74005,4.77547,1072473.7249229,0
+ETY.US,D,20130802,000000,4.77112,4.78951,4.76638,4.78012,1073091.2144329,0
+ETY.US,D,20130805,000000,4.77547,4.77547,4.76108,4.77112,1650743.6788687,0
+ETY.US,D,20130806,000000,4.76108,4.77112,4.72213,4.75237,812317.47787259,0
+ETY.US,D,20130807,000000,4.73551,4.73551,4.71731,4.73105,732104.00723096,0
+ETY.US,D,20130808,000000,4.74005,4.74499,4.70783,4.74499,599079.87819789,0
+ETY.US,D,20130809,000000,4.73551,4.74499,4.71286,4.71731,847231.49585337,0
+ETY.US,D,20130812,000000,4.70783,4.71731,4.68169,4.68945,716754.3791064,0
+ETY.US,D,20130813,000000,4.68945,4.71286,4.66871,4.70783,749047.49716741,0
+ETY.US,D,20130814,000000,4.70329,4.70783,4.66871,4.6778,736421.15611211,0
+ETY.US,D,20130815,000000,4.63623,4.64076,4.59698,4.62769,1185222.0317415,0
+ETY.US,D,20130816,000000,4.60551,4.63623,4.60551,4.63166,642841.41254093,0
+ETY.US,D,20130819,000000,4.62276,4.62276,4.60096,4.61471,913354.59475558,0
+ETY.US,D,20130820,000000,4.60551,4.65498,4.59698,4.6457,915522.66903475,0
+ETY.US,D,20130821,000000,4.64229,4.65194,4.61149,4.62001,655606.02902495,0
+ETY.US,D,20130822,000000,4.64229,4.67582,4.62561,4.64729,474160.16703995,0
+ETY.US,D,20130823,000000,4.65194,4.67582,4.63886,4.65677,652997.79555665,0
+ETY.US,D,20130826,000000,4.66113,4.67023,4.62921,4.63347,690798.70893839,0
+ETY.US,D,20130827,000000,4.60742,4.60742,4.54829,4.54829,950722.73771155,0
+ETY.US,D,20130828,000000,4.53941,4.58438,4.53049,4.56562,728140.46345379,0
+ETY.US,D,20130829,000000,4.56176,4.59311,4.53447,4.58438,870799.53991647,0
+ETY.US,D,20130830,000000,4.59851,4.59851,4.57512,4.58438,651355.37901409,0
+ETY.US,D,20130903,000000,4.60287,4.62627,4.57512,4.60287,759289.37873065,0
+ETY.US,D,20130904,000000,4.59851,4.64351,4.58848,4.63366,771937.88607604,0
+ETY.US,D,20130905,000000,4.63923,4.64351,4.62627,4.63366,612607.64838387,0
+ETY.US,D,20130906,000000,4.63923,4.65307,4.59851,4.62627,599450.37190383,0
+ETY.US,D,20130909,000000,4.61679,4.64729,4.60742,4.63347,795290.60046387,0
+ETY.US,D,20130910,000000,4.64351,4.67998,4.63366,4.67998,896315.05089536,0
+ETY.US,D,20130911,000000,4.65194,4.67922,4.63347,4.67582,1008363.5362693,0
+ETY.US,D,20130912,000000,4.67582,4.68812,4.66113,4.66113,666090.68424165,0
+ETY.US,D,20130913,000000,4.67676,4.67676,4.65307,4.66691,562611.05329734,0
+ETY.US,D,20130916,000000,4.70159,4.72035,4.67582,4.69183,658243.8175467,0
+ETY.US,D,20130917,000000,4.69296,4.73067,4.6887,4.71646,781983.43764127,0
+ETY.US,D,20130918,000000,4.7264,4.8165,4.69799,4.8165,1039710.8926195,0
+ETY.US,D,20130919,000000,4.82949,4.82949,4.78495,4.8076,694806.58529576,0
+ETY.US,D,20130920,000000,4.79461,4.79461,4.71646,4.73067,1174972.7614149,0
+ETY.US,D,20130923,000000,4.7264,4.7264,4.69799,4.712,828439.75953775,0
+ETY.US,D,20130924,000000,4.69799,4.73067,4.68443,4.70244,633878.84257767,0
+ETY.US,D,20130925,000000,4.68443,4.7212,4.68443,4.71646,698832.40579275,0
+ETY.US,D,20130926,000000,4.7264,4.73067,4.7067,4.712,702323.06871449,0
+ETY.US,D,20130927,000000,4.69296,4.74782,4.6887,4.74782,875443.90546097,0
+ETY.US,D,20130930,000000,4.73067,4.74459,4.58848,4.58848,3122465.0101364,0
+ETY.US,D,20131001,000000,4.64351,4.7067,4.62977,4.68443,1358361.8681652,0
+ETY.US,D,20131002,000000,4.62627,4.7067,4.60287,4.69799,1573508.9354012,0
+ETY.US,D,20131003,000000,4.70244,4.712,4.65715,4.70244,834033.05340601,0
+ETY.US,D,20131004,000000,4.69296,4.73948,4.68443,4.73551,862932.61800666,0
+ETY.US,D,20131007,000000,4.7067,4.71646,4.66691,4.66691,956660.13684516,0
+ETY.US,D,20131008,000000,4.66691,4.67137,4.59851,4.59851,969439.53085589,0
+ETY.US,D,20131009,000000,4.59851,4.61679,4.56176,4.58848,937926.45509883,0
+ETY.US,D,20131010,000000,4.62039,4.67137,4.62039,4.67137,762524.60154744,0
+ETY.US,D,20131011,000000,4.67137,4.712,4.66691,4.69799,674588.81765046,0
+ETY.US,D,20131014,000000,4.67137,4.73948,4.66691,4.71646,894599.80225678,0
+ETY.US,D,20131015,000000,4.7067,4.7264,4.6887,4.7212,544610.97019952,0
+ETY.US,D,20131016,000000,4.73067,4.78951,4.7212,4.78951,782902.81091157,0
+ETY.US,D,20131017,000000,4.76108,4.86282,4.75237,4.84844,1270358.5298603,0
+ETY.US,D,20131018,000000,4.84844,4.90262,4.83943,4.87637,919462.9909842,0
+ETY.US,D,20131021,000000,4.87193,4.92175,4.86282,4.89789,1178444.4246594,0
+ETY.US,D,20131022,000000,4.91464,4.92906,4.89571,4.90983,1185099.5893772,0
+ETY.US,D,20131023,000000,4.91464,4.91464,4.83648,4.89571,1347883.5461741,0
+ETY.US,D,20131024,000000,4.88205,4.95103,4.88205,4.93427,1116600.4752838,0
+ETY.US,D,20131025,000000,4.94601,4.9552,4.92906,4.94601,721007.14019248,0
+ETY.US,D,20131028,000000,4.94601,4.9552,4.91464,4.92422,797257.06705693,0
+ETY.US,D,20131029,000000,4.92422,4.9552,4.90983,4.93427,707427.64866294,0
+ETY.US,D,20131030,000000,4.92906,4.95103,4.90983,4.94601,1026246.4546909,0
+ETY.US,D,20131031,000000,4.94601,4.9552,4.90983,4.91996,1004395.7703416,0
+ETY.US,D,20131101,000000,4.92906,4.93861,4.89571,4.93861,758269.72938611,0
+ETY.US,D,20131104,000000,4.94317,4.94317,4.90983,4.92906,713714.43075,0
+ETY.US,D,20131105,000000,4.8905,4.94601,4.86492,4.94317,1042279.0156582,0
+ETY.US,D,20131106,000000,4.94601,4.9552,4.90983,4.90983,895053.68343499,0
+ETY.US,D,20131107,000000,4.91996,4.92906,4.86957,4.86957,728814.95199535,0
+ETY.US,D,20131108,000000,4.86028,4.8781,4.84588,4.86492,968521.21312323,0
+ETY.US,D,20131111,000000,4.84142,4.90026,4.84142,4.90026,733712.64656956,0
+ETY.US,D,20131112,000000,4.87381,4.91464,4.86957,4.90538,883597.93360443,0
+ETY.US,D,20131113,000000,4.8905,4.91996,4.88205,4.90538,871193.25545012,0
+ETY.US,D,20131114,000000,4.92422,4.96865,4.91464,4.95907,1012330.2466593,0
+ETY.US,D,20131115,000000,4.97396,5.00295,4.95907,4.99367,1064348.1962953,0
+ETY.US,D,20131118,000000,5.00295,5.01081,4.97861,4.98316,1019340.0720186,0
+ETY.US,D,20131119,000000,4.96865,4.99367,4.92906,4.95103,897135.20362902,0
+ETY.US,D,20131120,000000,4.96193,4.96193,4.91152,4.92707,1071512.1301478,0
+ETY.US,D,20131121,000000,4.95321,4.97669,4.95321,4.96696,1219189.2324737,0
+ETY.US,D,20131122,000000,4.98078,4.98078,4.93606,4.97188,912425.72164667,0
+ETY.US,D,20131125,000000,4.96696,4.98676,4.94098,4.9441,1109545.2618067,0
+ETY.US,D,20131126,000000,4.92707,4.96193,4.92175,4.9441,821139.6613319,0
+ETY.US,D,20131127,000000,4.92707,4.98078,4.92175,4.98078,849659.23238799,0
+ETY.US,D,20131129,000000,5.00995,5.01319,4.99121,5.00097,447997.61149769,0
+ETY.US,D,20131202,000000,4.99613,5.00995,4.96696,4.99613,1074259.6945825,0
+ETY.US,D,20131203,000000,4.96193,4.98676,4.94885,4.9572,848867.57917019,0
+ETY.US,D,20131204,000000,4.92175,4.97188,4.91693,4.95321,1050140.6598797,0
+ETY.US,D,20131205,000000,4.93113,4.9441,4.91152,4.92707,659458.74135163,0
+ETY.US,D,20131206,000000,4.9441,4.98676,4.92707,4.96193,845180.58625042,0
+ETY.US,D,20131209,000000,4.96193,5.01839,4.92175,4.9441,1285644.8257273,0
+ETY.US,D,20131210,000000,4.93113,4.95321,4.92175,4.94098,777740.1763938,0
+ETY.US,D,20131211,000000,4.9441,4.94885,4.87951,4.91152,832062.36466246,0
+ETY.US,D,20131212,000000,4.91693,4.91693,4.8832,4.91152,927341.52380788,0
+ETY.US,D,20131213,000000,4.98676,4.98676,4.88775,4.90764,935963.15511867,0
+ETY.US,D,20131216,000000,4.93606,4.96193,4.91693,4.92707,1286492.4224392,0
+ETY.US,D,20131217,000000,4.91152,4.9441,4.90764,4.94098,740626.41800512,0
+ETY.US,D,20131218,000000,4.93113,5.02665,4.90764,5.00097,1304510.4496767,0
+ETY.US,D,20131219,000000,4.97188,5.02209,4.97188,5.00589,907951.29765958,0
+ETY.US,D,20131220,000000,5.0199,5.05818,4.99802,5.03392,1180257.838297,0
+ETY.US,D,20131223,000000,5.04388,5.07277,5.03848,5.0632,1340445.1725396,0
+ETY.US,D,20131224,000000,5.0632,5.09873,5.04852,5.09873,581347.90165652,0
+ETY.US,D,20131226,000000,5.10385,5.11814,5.09873,5.11341,986619.46122005,0
+ETY.US,D,20131227,000000,5.12403,5.12403,5.09011,5.11814,759002.27249698,0
+ETY.US,D,20131230,000000,5.10858,5.10858,5.07277,5.10385,913406.31609913,0
+ETY.US,D,20131231,000000,5.12403,5.12403,5.08564,5.09011,1085716.4999506,0
+ETY.US,D,20140102,000000,5.0632,5.07686,5.02891,5.03848,997648.77385061,0
+ETY.US,D,20140103,000000,5.03392,5.05411,5.00797,5.02891,889393.89069645,0
+ETY.US,D,20140106,000000,5.04852,5.05818,5.02445,5.02445,1058009.6928648,0
+ETY.US,D,20140107,000000,5.09873,5.12403,5.08564,5.10385,1235348.4579556,0
+ETY.US,D,20140108,000000,5.09011,5.13777,5.08564,5.13777,1281301.2884057,0
+ETY.US,D,20140109,000000,5.13777,5.14723,5.09873,5.13777,914890.40199813,0
+ETY.US,D,20140110,000000,5.14723,5.15056,5.10385,5.13339,727815.35786567,0
+ETY.US,D,20140113,000000,5.13339,5.14723,5.04388,5.05818,1074488.7462467,0
+ETY.US,D,20140114,000000,5.07686,5.13777,5.07277,5.13777,929622.5406128,0
+ETY.US,D,20140115,000000,5.14163,5.21176,5.12895,5.20692,1259377.7719604,0
+ETY.US,D,20140116,000000,5.20265,5.20265,5.15557,5.20265,907609.3034695,0
+ETY.US,D,20140117,000000,5.19867,5.21176,5.16931,5.19867,739273.21877147,0
+ETY.US,D,20140121,000000,5.22398,5.22938,5.18315,5.22938,1034963.0843878,0
+ETY.US,D,20140122,000000,5.24709,5.26518,5.22312,5.25542,1391960.6862667,0
+ETY.US,D,20140123,000000,5.24225,5.24225,5.19537,5.22312,1060124.9902629,0
+ETY.US,D,20140124,000000,5.2001,5.2001,5.11967,5.14346,1011002.3803287,0
+ETY.US,D,20140127,000000,5.13463,5.13927,5.00797,5.03895,1392931.7808805,0
+ETY.US,D,20140128,000000,5.05904,5.09048,5.04908,5.08121,889220.78252614,0
+ETY.US,D,20140129,000000,5.05439,5.07799,5.02048,5.02929,804885.43746378,0
+ETY.US,D,20140130,000000,5.07799,5.09048,5.04435,5.07799,849892.50620285,0
+ETY.US,D,20140131,000000,5.0687,5.09522,5.04435,5.0687,1147683.9472281,0
+ETY.US,D,20140203,000000,5.0687,5.08121,4.9281,4.93275,1244627.689206,0
+ETY.US,D,20140204,000000,4.96845,5.01593,4.94517,4.99869,990377.17516058,0
+ETY.US,D,20140205,000000,4.97802,5.01148,4.95046,5.00343,1024363.3755701,0
+ETY.US,D,20140206,000000,5.02048,5.08121,5.02048,5.07277,1146306.4706292,0
+ETY.US,D,20140207,000000,5.09522,5.13927,5.07277,5.13927,1051009.367344,0
+ETY.US,D,20140210,000000,5.13463,5.16078,5.12544,5.15624,650162.62149927,0
+ETY.US,D,20140211,000000,5.16078,5.21402,5.15624,5.20445,1035482.4088987,0
+ETY.US,D,20140212,000000,5.21915,5.22606,5.18049,5.2001,924681.56899602,0
+ETY.US,D,20140213,000000,5.15206,5.23164,5.14753,5.20928,935715.10377709,0
+ETY.US,D,20140214,000000,5.2001,5.27068,5.2001,5.25542,980476.23224983,0
+ETY.US,D,20140218,000000,5.26518,5.27438,5.22312,5.26055,865747.7368492,0
+ETY.US,D,20140219,000000,5.23875,5.2722,5.21071,5.24397,1305155.3831649,0
+ETY.US,D,20140220,000000,5.24852,5.28234,5.22398,5.2722,760461.02549302,0
+ETY.US,D,20140221,000000,5.29095,5.29095,5.26784,5.27646,1125879.7065341,0
+ETY.US,D,20140224,000000,5.28234,5.32913,5.27646,5.30497,958479.8837085,0
+ETY.US,D,20140225,000000,5.29484,5.31503,5.2722,5.29095,1018822.858583,0
+ETY.US,D,20140226,000000,5.29095,5.31503,5.28234,5.29986,839362.46286832,0
+ETY.US,D,20140227,000000,5.29095,5.31503,5.28234,5.29986,887623.75410142,0
+ETY.US,D,20140228,000000,5.30981,5.31977,5.27267,5.30497,1082007.3407406,0
+ETY.US,D,20140303,000000,5.25296,5.2722,5.22038,5.26291,1129267.9823066,0
+ETY.US,D,20140304,000000,5.2866,5.33407,5.2866,5.30497,1092493.0514951,0
+ETY.US,D,20140305,000000,5.29484,5.32372,5.2866,5.32372,694471.97986904,0
+ETY.US,D,20140306,000000,5.3244,5.36636,5.3244,5.3533,738575.50840219,0
+ETY.US,D,20140307,000000,5.36011,5.36636,5.30497,5.34276,859178.07067899,0
+ETY.US,D,20140310,000000,5.33472,5.3475,5.29095,5.32913,677307.88256924,0
+ETY.US,D,20140311,000000,5.31977,5.3475,5.30497,5.32372,1037386.5987719,0
+ETY.US,D,20140312,000000,5.29095,5.34326,5.29095,5.33472,1048894.0699461,0
+ETY.US,D,20140313,000000,5.32913,5.33813,5.25713,5.27267,1152105.594334,0
+ETY.US,D,20140314,000000,5.25713,5.29484,5.25296,5.26291,737343.69599526,0
+ETY.US,D,20140317,000000,5.28289,5.32913,5.27712,5.31977,835450.6404347,0
+ETY.US,D,20140318,000000,5.32372,5.35794,5.31977,5.34326,1122764.8150066,0
+ETY.US,D,20140319,000000,5.3475,5.3533,5.29986,5.31977,713150.77365892,0
+ETY.US,D,20140320,000000,5.30658,5.33056,5.29218,5.32204,957391.62441841,0
+ETY.US,D,20140321,000000,5.33056,5.35016,5.29644,5.31228,630989.83610147,0
+ETY.US,D,20140324,000000,5.317,5.32667,5.24945,5.28376,803742.29021727,0
+ETY.US,D,20140325,000000,5.29218,5.31228,5.26414,5.29218,703406.05031647,0
+ETY.US,D,20140326,000000,5.317,5.32204,5.28376,5.28859,561839.45529436,0
+ETY.US,D,20140327,000000,5.29218,5.29644,5.23487,5.28376,1076677.9312785,0
+ETY.US,D,20140328,000000,5.28859,5.32204,5.28376,5.32204,1403096.6081974,0
+ETY.US,D,20140331,000000,5.33605,5.34497,5.31228,5.317,971451.38556676,0
+ETY.US,D,20140401,000000,5.33056,5.35016,5.32204,5.33605,825932.85768135,0
+ETY.US,D,20140402,000000,5.32667,5.33605,5.27333,5.27892,2225304.4736044,0
+ETY.US,D,20140403,000000,5.27892,5.32667,5.27892,5.29644,974276.00424792,0
+ETY.US,D,20140404,000000,5.31228,5.35528,5.26954,5.29644,1056892.9340587,0
+ETY.US,D,20140407,000000,5.27333,5.28859,5.22454,5.24576,1059024.0645213,0
+ETY.US,D,20140408,000000,5.23487,5.28376,5.22454,5.27333,1006175.4067753,0
+ETY.US,D,20140409,000000,5.28859,5.30658,5.2595,5.30658,946799.30436407,0
+ETY.US,D,20140410,000000,5.317,5.32204,5.26414,5.27892,1345182.425395,0
+ETY.US,D,20140411,000000,5.26954,5.29218,5.24037,5.24945,970063.35359153,0
+ETY.US,D,20140414,000000,5.26954,5.29644,5.2595,5.27892,1079362.1634556,0
+ETY.US,D,20140415,000000,5.29218,5.32667,5.2595,5.32667,1477405.4013718,0
+ETY.US,D,20140416,000000,5.34021,5.37339,5.32667,5.36901,993536.39926848,0
+ETY.US,D,20140417,000000,5.37897,5.38389,5.35878,5.37897,1073915.589317,0
+ETY.US,D,20140421,000000,5.37585,5.3803,5.34222,5.36579,868634.63225014,0
+ETY.US,D,20140422,000000,5.37585,5.40966,5.37073,5.40077,755039.78425743,0
+ETY.US,D,20140423,000000,5.40418,5.41467,5.37073,5.39478,802853.52753805,0
+ETY.US,D,20140424,000000,5.40418,5.40966,5.37073,5.40418,662040.58637933,0
+ETY.US,D,20140425,000000,5.40077,5.40077,5.36579,5.38588,673968.1615277,0
+ETY.US,D,20140428,000000,5.40418,5.40418,5.35272,5.3803,730833.13993199,0
+ETY.US,D,20140429,000000,5.40077,5.40418,5.3803,5.40418,881360.19384208,0
+ETY.US,D,20140430,000000,5.40418,5.45789,5.40077,5.45789,1487009.7382102,0
+ETY.US,D,20140501,000000,5.45789,5.45789,5.42698,5.438,793615.462255,0
+ETY.US,D,20140502,000000,5.438,5.46716,5.42698,5.45323,630546.51029949,0
+ETY.US,D,20140505,000000,5.44311,5.46281,5.43239,5.45323,972174.42883903,0
+ETY.US,D,20140506,000000,5.45323,5.45323,5.43239,5.44311,846874.72413655,0
+ETY.US,D,20140507,000000,5.45323,5.45789,5.42698,5.44311,931680.83897912,0
+ETY.US,D,20140508,000000,5.438,5.46281,5.438,5.438,740489.19811403,0
+ETY.US,D,20140509,000000,5.42698,5.44311,5.42698,5.438,928194.39820785,0
+ETY.US,D,20140512,000000,5.44311,5.47673,5.44311,5.47134,1002158.0305793,0
+ETY.US,D,20140513,000000,5.46281,5.49181,5.46281,5.49181,897964.85620129,0
+ETY.US,D,20140514,000000,5.48147,5.50487,5.47673,5.50487,888837.62236873,0
+ETY.US,D,20140515,000000,5.49549,5.49937,5.44311,5.48147,728775.89710328,0
+ETY.US,D,20140516,000000,5.48147,5.51047,5.46716,5.49181,992207.47740017,0
+ETY.US,D,20140519,000000,5.48707,5.54409,5.48707,5.54409,778014.61617598,0
+ETY.US,D,20140520,000000,5.53007,5.54409,5.51521,5.52012,1087321.9726763,0
+ETY.US,D,20140521,000000,5.52221,5.5278,5.4739,5.4739,1809736.1445213,0
+ETY.US,D,20140522,000000,5.48375,5.51188,5.48375,5.48886,828372.20512985,0
+ETY.US,D,20140523,000000,5.49549,5.53131,5.49379,5.53131,687337.60107011,0
+ETY.US,D,20140527,000000,5.53131,5.58473,5.52221,5.58473,965562.54116385,0
+ETY.US,D,20140528,000000,5.59032,5.59497,5.54115,5.55158,766394.20247612,0
+ETY.US,D,20140529,000000,5.55669,5.57954,5.55669,5.57442,630321.68078562,0
+ETY.US,D,20140530,000000,5.57442,5.6195,5.56533,5.6195,1002599.245306,0
+ETY.US,D,20140602,000000,5.6088,5.64225,5.60369,5.63752,832466.63557236,0
+ETY.US,D,20140603,000000,5.6195,5.64225,5.6088,5.63315,798921.64988959,0
+ETY.US,D,20140604,000000,5.61458,5.63315,5.61458,5.62918,849694.06512959,0
+ETY.US,D,20140605,000000,5.6195,5.652,5.60369,5.62443,856098.01189288,0
+ETY.US,D,20140606,000000,5.6195,5.64225,5.60369,5.64225,1179355.3536287,0
+ETY.US,D,20140609,000000,5.63315,5.64225,5.58473,5.59032,1671888.2085476,0
+ETY.US,D,20140610,000000,5.57954,5.61458,5.55669,5.61458,1082925.6584733,0
+ETY.US,D,20140611,000000,5.59032,5.62918,5.58473,5.58473,879046.45537083,0
+ETY.US,D,20140612,000000,5.59497,5.6088,5.52221,5.5278,1129958.3039125,0
+ETY.US,D,20140613,000000,5.55158,5.57442,5.53632,5.57442,1035718.8493264,0
+ETY.US,D,20140616,000000,5.57442,5.61458,5.55158,5.61458,740322.42316949,0
+ETY.US,D,20140617,000000,5.60369,5.62918,5.59032,5.6195,590580.68925145,0
+ETY.US,D,20140618,000000,5.62443,5.68164,5.6195,5.68164,791241.55813919,0
+ETY.US,D,20140619,000000,5.69986,5.70761,5.64935,5.66971,803683.18011033,0
+ETY.US,D,20140620,000000,5.65939,5.67908,5.63106,5.67474,812309.03357161,0
+ETY.US,D,20140623,000000,5.67474,5.68904,5.64357,5.6648,798198.60661732,0
+ETY.US,D,20140624,000000,5.64357,5.67474,5.64357,5.6648,809912.9631657,0
+ETY.US,D,20140625,000000,5.65939,5.70761,5.65939,5.67474,988704.14802695,0
+ETY.US,D,20140626,000000,5.68904,5.68904,5.63865,5.66971,1082023.173805,0
+ETY.US,D,20140627,000000,5.6648,5.68904,5.65939,5.68904,709814.21923024,0
+ETY.US,D,20140630,000000,5.69986,5.71642,5.68904,5.70382,838305.86970695,0
+ETY.US,D,20140701,000000,5.69986,5.76787,5.69986,5.76787,752675.37998023,0
+ETY.US,D,20140702,000000,5.74826,5.74826,5.66971,5.70382,917803.68583967,0
+ETY.US,D,20140703,000000,5.71168,5.76303,5.71168,5.75725,724358.47214788,0
+ETY.US,D,20140707,000000,5.75725,5.76303,5.7222,5.75725,898901.11807355,0
+ETY.US,D,20140708,000000,5.75204,5.76787,5.69986,5.76787,1019295.7394384,0
+ETY.US,D,20140709,000000,5.76303,5.77934,5.7222,5.7329,939752.53518793,0
+ETY.US,D,20140710,000000,5.71642,5.75204,5.68904,5.73877,815612.86633394,0
+ETY.US,D,20140711,000000,5.7329,5.77934,5.7329,5.76303,830961.43892089,0
+ETY.US,D,20140714,000000,5.78927,5.82141,5.77934,5.78927,802447.14555291,0
+ETY.US,D,20140715,000000,5.80633,5.80633,5.75725,5.76303,635529.70342122,0
+ETY.US,D,20140716,000000,5.78927,5.82462,5.77934,5.82141,835158.25651293,0
+ETY.US,D,20140717,000000,5.80633,5.81666,5.69986,5.72646,1318584.9883518,0
+ETY.US,D,20140718,000000,5.74826,5.80017,5.7329,5.80017,801554.16072322,0
+ETY.US,D,20140721,000000,5.77934,5.78927,5.75204,5.75725,770904.5147424,0
+ETY.US,D,20140722,000000,5.76493,5.80311,5.76493,5.80311,602422.7658523,0
+ETY.US,D,20140723,000000,5.81392,5.85161,5.79752,5.80918,658269.15044968,0
+ETY.US,D,20140724,000000,5.81969,5.86013,5.81392,5.84812,804477.99994101,0
+ETY.US,D,20140725,000000,5.84812,5.84812,5.79137,5.80918,676351.56548211,0
+ETY.US,D,20140728,000000,5.82803,5.83893,5.79752,5.83351,668526.86507727,0
+ETY.US,D,20140729,000000,5.82339,5.83351,5.78729,5.79752,839922.95334652,0
+ETY.US,D,20140730,000000,5.79752,5.80311,5.74523,5.78207,1191124.5981335,0
+ETY.US,D,20140731,000000,5.75981,5.75981,5.64026,5.65038,1401961.9052518,0
+ETY.US,D,20140801,000000,5.65579,5.66621,5.54846,5.59242,1210431.4368095,0
+ETY.US,D,20140804,000000,5.60699,5.60699,5.54846,5.57734,792811.14258572,0
+ETY.US,D,20140805,000000,5.56267,5.57734,5.49749,5.53283,907962.90857345,0
+ETY.US,D,20140806,000000,5.52345,5.58191,5.48934,5.56664,869999.44239767,0
+ETY.US,D,20140807,000000,5.58759,5.61117,5.53283,5.5584,754136.2440515,0
+ETY.US,D,20140808,000000,5.56267,5.59242,5.54286,5.59242,774416.28841661,0
+ETY.US,D,20140811,000000,5.61117,5.66621,5.60131,5.66137,618676.98972043,0
+ETY.US,D,20140812,000000,5.64026,5.65038,5.62756,5.65038,862716.23279379,0
+ETY.US,D,20140813,000000,5.67074,5.69103,5.64528,5.69103,790650.45706988,0
+ETY.US,D,20140814,000000,5.70449,5.76493,5.70173,5.73499,1393080.6116854,0
+ETY.US,D,20140815,000000,5.73499,5.75413,5.69682,5.73499,751414.01251985,0
+ETY.US,D,20140818,000000,5.74523,5.77801,5.7401,5.74986,868243.02779175,0
+ETY.US,D,20140819,000000,5.76493,5.82803,5.76493,5.82803,784582.17127095,0
+ETY.US,D,20140820,000000,5.8303,5.85303,5.81059,5.82141,1097063.5294058,0
+ETY.US,D,20140821,000000,5.8357,5.86318,5.8303,5.85303,662942.01551001,0
+ETY.US,D,20140822,000000,5.84062,5.85303,5.82462,5.84575,531299.5852264,0
+ETY.US,D,20140825,000000,5.85001,5.87937,5.85001,5.86905,590544.80097224,0
+ETY.US,D,20140826,000000,5.86905,5.89463,5.85001,5.85787,764022.40943555,0
+ETY.US,D,20140827,000000,5.86318,5.88468,5.85303,5.87937,827718.82734073,0
+ETY.US,D,20140828,000000,5.85001,5.86905,5.84062,5.85787,714748.85762128,0
+ETY.US,D,20140829,000000,5.87937,5.89918,5.85001,5.88468,766589.4769365,0
+ETY.US,D,20140902,000000,5.89463,5.89463,5.84575,5.85787,613949.23670365,0
+ETY.US,D,20140903,000000,5.87937,5.9095,5.85303,5.90466,614940.38653235,0
+ETY.US,D,20140904,000000,5.9095,5.9095,5.87521,5.89037,560086.20730132,0
+ETY.US,D,20140905,000000,5.86905,5.88468,5.84062,5.88468,577677.79733873,0
+ETY.US,D,20140908,000000,5.88468,5.88468,5.85001,5.85787,591247.78902965,0
+ETY.US,D,20140909,000000,5.85001,5.86318,5.82462,5.8357,495894.74225059,0
+ETY.US,D,20140910,000000,5.82462,5.8357,5.81059,5.8159,608854.15659381,0
+ETY.US,D,20140911,000000,5.79392,5.8159,5.78843,5.8159,845421.24882864,0
+ETY.US,D,20140912,000000,5.80577,5.80577,5.76645,5.79392,675452.24742668,0
+ETY.US,D,20140915,000000,5.78843,5.78843,5.74656,5.77639,730150.20708941,0
+ETY.US,D,20140916,000000,5.74656,5.82141,5.74143,5.82141,640944.61143105,0
+ETY.US,D,20140917,000000,5.81059,5.82462,5.79392,5.79961,723863.42500235,0
+ETY.US,D,20140918,000000,5.79961,5.85303,5.79961,5.82462,775125.60969978,0
+ETY.US,D,20140919,000000,5.84812,5.85161,5.81846,5.82235,780856.12345911,0
+ETY.US,D,20140922,000000,5.80804,5.81846,5.73877,5.74826,742181.22492491,0
+ETY.US,D,20140923,000000,5.7329,5.77382,5.71168,5.7329,558647.50952015,0
+ETY.US,D,20140924,000000,5.7329,5.78614,5.72646,5.77382,616713.68974025,0
+ETY.US,D,20140925,000000,5.76787,5.77733,5.70325,5.71642,582508.99304265,0
+ETY.US,D,20140926,000000,5.70761,5.75204,5.70325,5.74826,447564.84107195,0
+ETY.US,D,20140929,000000,5.70761,5.75725,5.68801,5.75204,654748.93247446,0
+ETY.US,D,20140930,000000,5.77733,5.77733,5.67777,5.68224,1486807.0749864,0
+ETY.US,D,20141001,000000,5.69312,5.69785,5.63258,5.65229,838583.476102,0
+ETY.US,D,20141002,000000,5.63752,5.64244,5.5297,5.56332,2051478.5377255,0
+ETY.US,D,20141003,000000,5.59356,5.65229,5.58313,5.6231,679743.00786723,0
+ETY.US,D,20141006,000000,5.66338,5.69312,5.63752,5.63752,1026492.3949571,0
+ETY.US,D,20141007,000000,5.62861,5.65796,5.60758,5.62861,854012.26954835,0
+ETY.US,D,20141008,000000,5.63752,5.70325,5.58873,5.69785,1329556.246413,0
+ETY.US,D,20141009,000000,5.68801,5.69785,5.59356,5.64244,1171840.9812852,0
+ETY.US,D,20141010,000000,5.63258,5.64735,5.46329,5.47341,1260171.5362535,0
+ETY.US,D,20141013,000000,5.49379,5.49379,5.10479,5.25893,2725051.9281818,0
+ETY.US,D,20141014,000000,5.2739,5.28906,5.20995,5.22398,1890423.5515559,0
+ETY.US,D,20141015,000000,5.16457,5.20445,5.06537,5.16457,2399086.0769034,0
+ETY.US,D,20141016,000000,5.085,5.30924,5.08036,5.27949,1223967.6512965,0
+ETY.US,D,20141017,000000,5.34389,5.45455,5.34389,5.41372,1267380.8582236,0
+ETY.US,D,20141020,000000,5.39915,5.44434,5.38986,5.44434,856247.89823545,0
+ETY.US,D,20141021,000000,5.50299,5.63258,5.48298,5.63258,1382246.5735155,0
+ETY.US,D,20141022,000000,5.65523,5.68499,5.63031,5.65523,905140.40096756,0
+ETY.US,D,20141023,000000,5.70961,5.74589,5.70099,5.73044,854457.70642557,0
+ETY.US,D,20141024,000000,5.73631,5.76587,5.71992,5.76587,414063.13243175,0
+ETY.US,D,20141027,000000,5.73044,5.74589,5.70449,5.74589,649102.86172503,0
+ETY.US,D,20141028,000000,5.77185,5.79449,5.74589,5.79449,619453.86541151,0
+ETY.US,D,20141029,000000,5.80633,5.83087,5.77185,5.78927,793806.51456489,0
+ETY.US,D,20141030,000000,5.77639,5.84185,5.76123,5.82141,816591.34971116,0
+ETY.US,D,20141031,000000,5.8915,5.89672,5.8357,5.87682,813527.12398941,0
+ETY.US,D,20141103,000000,5.87682,5.90676,5.85919,5.88658,757773.62670293,0
+ETY.US,D,20141104,000000,5.88079,5.90676,5.81666,5.86469,933089.98170681,0
+ETY.US,D,20141105,000000,5.91206,5.91206,5.85474,5.91206,608276.77751363,0
+ETY.US,D,20141106,000000,5.90676,5.91775,5.88658,5.91206,573765.97490512,0
+ETY.US,D,20141107,000000,5.89672,5.91206,5.85474,5.88658,664036.60802584,0
+ETY.US,D,20141110,000000,5.89672,5.89672,5.81666,5.82462,799291.0880579,0
+ETY.US,D,20141111,000000,5.84688,5.90041,5.83087,5.90041,640636.39444492,0
+ETY.US,D,20141112,000000,5.88079,5.89672,5.84185,5.8915,705086.46621346,0
+ETY.US,D,20141113,000000,5.8915,5.91206,5.84688,5.85474,483812.00307152,0
+ETY.US,D,20141114,000000,5.86469,5.86469,5.81088,5.82141,696995.77032744,0
+ETY.US,D,20141117,000000,5.80017,5.8357,5.7509,5.7509,1332673.249016,0
+ETY.US,D,20141118,000000,5.74087,5.81666,5.74087,5.81088,1224598.8627954,0
+ETY.US,D,20141119,000000,5.81306,5.83351,5.79704,5.82803,650795.94407351,0
+ETY.US,D,20141120,000000,5.80869,5.86752,5.79079,5.86251,601948.82945923,0
+ETY.US,D,20141121,000000,5.9238,5.92751,5.89851,5.9238,736949.9804616,0
+ETY.US,D,20141124,000000,5.93253,5.93812,5.88373,5.89851,548664.23467473,0
+ETY.US,D,20141125,000000,5.89851,5.91981,5.89851,5.91981,641888.26206669,0
+ETY.US,D,20141126,000000,5.91498,5.94986,5.91498,5.93253,476099.18965477,0
+ETY.US,D,20141128,000000,5.9238,5.96957,5.91498,5.96957,395923.7183676,0
+ETY.US,D,20141201,000000,5.92751,5.93253,5.84954,5.85654,661537.09493279,0
+ETY.US,D,20141202,000000,5.85228,5.9095,5.84954,5.9095,635178.2093925,0
+ETY.US,D,20141203,000000,5.89463,5.9095,5.8788,5.88951,695393.46421458,0
+ETY.US,D,20141204,000000,5.86752,5.89851,5.84954,5.86251,583847.41474955,0
+ETY.US,D,20141205,000000,5.84954,5.88951,5.83893,5.87407,768338.50277904,0
+ETY.US,D,20141208,000000,5.84452,5.93253,5.80869,5.93253,1901492.9746162,0
+ETY.US,D,20141209,000000,5.82803,5.85654,5.77382,5.85228,1033013.5063968,0
+ETY.US,D,20141210,000000,5.84452,5.84954,5.77382,5.80227,672502.01976832,0
+ETY.US,D,20141211,000000,5.81903,5.87407,5.81306,5.81306,730245.20547556,0
+ETY.US,D,20141212,000000,5.81903,5.84452,5.72173,5.73235,1180752.8854424,0
+ETY.US,D,20141215,000000,5.73841,5.76787,5.62102,5.64026,830669.05499912,0
+ETY.US,D,20141216,000000,5.61515,5.70628,5.55016,5.59099,870253.82696497,0
+ETY.US,D,20141217,000000,5.60502,5.69199,5.57497,5.67681,1086721.3717685,0
+ETY.US,D,20141218,000000,5.75137,5.81306,5.73841,5.81306,835240.58844758,0
+ETY.US,D,20141219,000000,5.81306,5.86251,5.80227,5.82803,710014.77137876,0
+ETY.US,D,20141222,000000,5.82141,5.84688,5.78786,5.8303,730042.54225179,0
+ETY.US,D,20141223,000000,5.84688,5.87065,5.81505,5.8303,735537.67112104,0
+ETY.US,D,20141224,000000,5.8413,5.85919,5.81505,5.85474,289880.1865352,0
+ETY.US,D,20141226,000000,5.86469,5.87065,5.8357,5.8357,410223.08655654,0
+ETY.US,D,20141229,000000,5.82462,5.8413,5.78398,5.79923,979672.96811815,0
+ETY.US,D,20141230,000000,5.77885,5.80511,5.76445,5.77885,1006781.2853713,0
+ETY.US,D,20141231,000000,5.78398,5.8413,5.68801,5.68801,1842251.9810209,0
+ETY.US,D,20150102,000000,5.70838,5.76445,5.67198,5.71226,774796.28196117,0
+ETY.US,D,20150105,000000,5.69312,5.70325,5.57006,5.61032,1324795.7717299,0
+ETY.US,D,20150106,000000,5.6268,5.66279,5.53945,5.56533,1014335.7681445,0
+ETY.US,D,20150107,000000,5.62132,5.67777,5.61032,5.64669,1001907.8681624,0
+ETY.US,D,20150108,000000,5.69785,5.77583,5.68801,5.76985,788547.82612336,0
+ETY.US,D,20150109,000000,5.77583,5.79336,5.69785,5.7438,1079727.3794733,0
+ETY.US,D,20150112,000000,5.7532,5.7532,5.652,5.69785,791403.05539562,0
+ETY.US,D,20150113,000000,5.70325,5.74939,5.63154,5.69312,982374.08889733,0
+ETY.US,D,20150114,000000,5.61032,5.652,5.55584,5.63154,1252620.2200932,0
+ETY.US,D,20150115,000000,5.66279,5.66811,5.58038,5.58672,1111241.5107682,0
+ETY.US,D,20150116,000000,5.58038,5.66811,5.58038,5.66811,726956.15023995,0
+ETY.US,D,20150120,000000,5.69312,5.70325,5.652,5.68164,1072563.4456209,0
+ETY.US,D,20150121,000000,5.69559,5.737,5.66971,5.72041,763420.75299001,0
+ETY.US,D,20150122,000000,5.75594,5.79079,5.72485,5.78663,954502.61794221,0
+ETY.US,D,20150123,000000,5.76749,5.79079,5.72485,5.74656,869709.16955114,0
+ETY.US,D,20150126,000000,5.75137,5.76237,5.73112,5.75137,662332.9703011,0
+ETY.US,D,20150127,000000,5.69559,5.75137,5.68392,5.72485,784937.88745015,0
+ETY.US,D,20150128,000000,5.737,5.74656,5.6648,5.66971,624408.55901739,0
+ETY.US,D,20150129,000000,5.68392,5.71016,5.6231,5.70099,748565.11647335,0
+ETY.US,D,20150130,000000,5.68392,5.68392,5.6231,5.6231,1167797.2166485,0
+ETY.US,D,20150202,000000,5.65939,5.68989,5.61192,5.67474,893543.20909539,0
+ETY.US,D,20150203,000000,5.69559,5.74656,5.69559,5.74143,930815.29812762,0
+ETY.US,D,20150204,000000,5.72041,5.77733,5.72041,5.737,900434.81424086,0
+ETY.US,D,20150205,000000,5.75137,5.78663,5.75137,5.77317,553201.99091921,0
+ETY.US,D,20150206,000000,5.77733,5.83399,5.77733,5.81903,877262.59678669,0
+ETY.US,D,20150209,000000,5.79704,5.80869,5.76237,5.78162,547849.3596292,0
+ETY.US,D,20150210,000000,5.80869,5.85303,5.79704,5.85303,392017.17362211,0
+ETY.US,D,20150211,000000,5.85001,5.87937,5.8229,5.87521,678752.91357615,0
+ETY.US,D,20150212,000000,5.87521,5.9059,5.87521,5.88468,634346.445745,0
+ETY.US,D,20150213,000000,5.88468,5.91148,5.86905,5.91148,520656.59936615,0
+ETY.US,D,20150217,000000,5.91148,5.91148,5.79704,5.84575,1329427.4708229,0
+ETY.US,D,20150218,000000,5.85105,5.87739,5.80511,5.87739,536765.15904219,0
+ETY.US,D,20150219,000000,5.85105,5.89765,5.8357,5.85105,566564.04169828,0
+ETY.US,D,20150220,000000,5.8555,5.88818,5.8303,5.88818,674027.27163462,0
+ETY.US,D,20150223,000000,5.88818,5.9238,5.86565,5.90875,647245.11550722,0
+ETY.US,D,20150224,000000,5.91981,5.96048,5.91443,5.96048,716296.27577769,0
+ETY.US,D,20150225,000000,5.95487,5.97013,5.92751,5.95487,664088.3293694,0
+ETY.US,D,20150226,000000,5.95487,5.96048,5.93253,5.95487,576753.14638034,0
+ETY.US,D,20150227,000000,5.97517,5.98577,5.94986,5.97517,847378.21558307,0
+ETY.US,D,20150302,000000,5.96048,5.98073,5.95487,5.98073,635528.6478836,0
+ETY.US,D,20150303,000000,5.97517,5.97517,5.92751,5.97013,618892.31939567,0
+ETY.US,D,20150304,000000,5.96048,5.97013,5.9238,5.97013,560661.47530626,0
+ETY.US,D,20150305,000000,5.97013,6.02802,5.96558,6.02802,545953.61405693,0
+ETY.US,D,20150306,000000,6.00518,6.00518,5.94986,5.98073,948362.55558485,0
+ETY.US,D,20150309,000000,5.96558,5.99534,5.95487,5.96558,714654.91477276,0
+ETY.US,D,20150310,000000,5.90875,5.94986,5.87172,5.87739,714654.91477276,0
+ETY.US,D,20150311,000000,5.87739,5.90269,5.85105,5.87739,726656.37755479,0
+ETY.US,D,20150312,000000,5.88223,5.89765,5.86565,5.88818,668612.3636248,0
+ETY.US,D,20150313,000000,5.8555,5.89292,5.8357,5.88818,515588.96323452,0
+ETY.US,D,20150316,000000,5.88818,5.92751,5.88818,5.91981,492171.86105161,0
+ETY.US,D,20150317,000000,5.88223,5.90875,5.88223,5.89765,465854.14147868,0
+ETY.US,D,20150318,000000,5.88818,5.96048,5.87172,5.94986,539180.22912532,0
+ETY.US,D,20150319,000000,5.93253,5.94409,5.91981,5.93812,464691.99455492,0
+ETY.US,D,20150320,000000,5.97326,5.98917,5.95251,5.96266,531601.4689868,0
+ETY.US,D,20150323,000000,5.96266,5.97326,5.95251,5.95251,584779.45447132,0
+ETY.US,D,20150324,000000,5.95745,5.96787,5.91073,5.92543,501429.98154954,0
+ETY.US,D,20150325,000000,5.94682,5.95745,5.89983,5.90534,532733.00531945,0
+ETY.US,D,20150326,000000,5.89463,5.90534,5.84384,5.88997,487989.82098634,0
+ETY.US,D,20150327,000000,5.88997,5.89983,5.85654,5.89463,458608.93122926,0
+ETY.US,D,20150330,000000,5.92543,5.94682,5.91073,5.92958,486258.73928338,0
+ETY.US,D,20150331,000000,5.92958,5.95251,5.90534,5.91073,1518580.8685365,0
+ETY.US,D,20150401,000000,5.91699,5.92114,5.86752,5.89463,753196.81556635,0
+ETY.US,D,20150402,000000,5.85161,5.89983,5.85161,5.86251,1213734.2140342,0
+ETY.US,D,20150406,000000,5.85161,5.92958,5.83219,5.91699,663135.17889515,0
+ETY.US,D,20150407,000000,5.89983,5.94076,5.89983,5.91073,776654.02817897,0
+ETY.US,D,20150408,000000,5.91073,5.94076,5.89983,5.9348,474926.48735479,0
+ETY.US,D,20150409,000000,5.94682,5.97762,5.92543,5.97326,677102.05273261,0
+ETY.US,D,20150410,000000,5.95251,5.98255,5.95251,5.97326,1068159.7426548,0
+ETY.US,D,20150413,000000,5.98917,6.00859,5.96787,5.97326,734957.12542796,0
+ETY.US,D,20150414,000000,5.96266,6.00859,5.95251,5.9926,725933.33428254,0
+ETY.US,D,20150415,000000,6.00859,6.05076,6.00207,6.04138,826036.30036847,0
+ETY.US,D,20150416,000000,6.03095,6.04687,5.99779,6.04138,695352.29824724,0
+ETY.US,D,20150417,000000,6.00207,6.00859,5.92958,5.94682,1291120.9549196,0
+ETY.US,D,20150420,000000,5.97326,6.00207,5.96787,5.97762,696053.17522941,0
+ETY.US,D,20150421,000000,5.99998,6.01154,5.98008,5.99998,476390.51803894,0
+ETY.US,D,20150422,000000,5.99998,6.01638,5.97449,5.99998,622133.8754382,0
+ETY.US,D,20150423,000000,5.99998,6.04876,5.99998,6.01638,517196.54703547,0
+ETY.US,D,20150424,000000,6.03285,6.04356,6.01154,6.02235,534699.4719125,0
+ETY.US,D,20150427,000000,6.04356,6.05361,5.99534,6.00518,570568.75144277,0
+ETY.US,D,20150428,000000,6.01638,6.03285,5.97449,6.02878,492597.242714,0
+ETY.US,D,20150429,000000,5.99534,6.01638,5.98008,6.01154,703632.99090556,0
+ETY.US,D,20150430,000000,5.99998,6.00518,5.96,5.98008,1108347.2266038,0
+ETY.US,D,20150501,000000,5.99998,6.01638,5.98008,6.01638,632714.58457869,0
+ETY.US,D,20150504,000000,6.02235,6.07302,6.01638,6.02878,1197576.0440899,0
+ETY.US,D,20150505,000000,6.03285,6.04356,5.96493,5.9852,751670.50816242,0
+ETY.US,D,20150506,000000,5.99127,6.00518,5.92237,5.95423,731749.3465894,0
+ETY.US,D,20150507,000000,5.95423,6.00518,5.94883,5.99127,553214.65737071,0
+ETY.US,D,20150508,000000,6.02235,6.0626,6.02235,6.0626,735279.06440321,0
+ETY.US,D,20150511,000000,6.0626,6.0626,6.03285,6.04876,484789.43091112,0
+ETY.US,D,20150512,000000,6.02878,6.04356,5.98008,6.04356,501779.364503,0
+ETY.US,D,20150513,000000,6.02878,6.06848,6.01154,6.03883,522147.01849088,0
+ETY.US,D,20150514,000000,6.04356,6.0786,6.03883,6.06848,600311.6906048,0
+ETY.US,D,20150515,000000,6.06848,6.0786,6.05361,6.0786,443368.02347991,0
+ETY.US,D,20150518,000000,6.0589,6.08524,6.04876,6.0786,542360.56398568,0
+ETY.US,D,20150519,000000,6.0786,6.09595,6.03285,6.04876,985038.26585967,0
+ETY.US,D,20150520,000000,6.07019,6.11452,6.05558,6.08845,808625.20726473,0
+ETY.US,D,20150521,000000,6.07548,6.1255,6.07548,6.09235,590816.07414154,0
+ETY.US,D,20150522,000000,6.09916,6.1255,6.07548,6.1255,542928.44322726,0
+ETY.US,D,20150526,000000,6.10989,6.10989,6.0464,6.08845,735384.61816559,0
+ETY.US,D,20150527,000000,6.09916,6.1255,6.08845,6.11944,616169.03232638,0
+ETY.US,D,20150528,000000,6.10989,6.11452,6.09235,6.10989,429840.25329394,0
+ETY.US,D,20150529,000000,6.10989,6.10989,6.06525,6.06525,593838.07835834,0
+ETY.US,D,20150601,000000,6.07019,6.09916,6.05558,6.09235,736394.7676715,0
+ETY.US,D,20150602,000000,6.08144,6.11944,6.06013,6.11452,825957.1350467,0
+ETY.US,D,20150603,000000,6.11944,6.13393,6.11452,6.13393,633009.07957571,0
+ETY.US,D,20150604,000000,6.11944,6.1255,6.07019,6.08845,819225.97162003,0
+ETY.US,D,20150605,000000,6.08144,6.11452,6.06013,6.11452,627150.84576389,0
+ETY.US,D,20150608,000000,6.08144,6.09235,6.07019,6.08144,506408.95252076,0
+ETY.US,D,20150609,000000,6.06525,6.07548,6.00158,6.02451,879069.67719855,0
+ETY.US,D,20150610,000000,6.02451,6.07548,6.02451,6.07019,862961.11752249,0
+ETY.US,D,20150611,000000,6.06525,6.12929,6.06525,6.12929,489525.62822889,0
+ETY.US,D,20150612,000000,6.09916,6.11944,6.08845,6.10989,466480.07528955,0
+ETY.US,D,20150615,000000,6.06525,6.10989,6.0464,6.07548,654767.93215168,0
+ETY.US,D,20150616,000000,6.07548,6.11452,6.06525,6.10989,582101.55551986,0
+ETY.US,D,20150617,000000,6.11452,6.14028,6.10465,6.13393,580778.96687731,0
+ETY.US,D,20150618,000000,6.13393,6.1993,6.1255,6.18755,722523.94775782,0
+ETY.US,D,20150619,000000,6.36671,6.36671,6.14616,6.1959,495991.85171196,0
+ETY.US,D,20150622,000000,6.22205,6.2317,6.20196,6.20631,675421.6368356,0
+ETY.US,D,20150623,000000,6.22205,6.23834,6.20631,6.22205,676242.84510687,0
+ETY.US,D,20150624,000000,6.21256,6.21732,6.15735,6.17429,560631.9202528,0
+ETY.US,D,20150625,000000,6.18045,6.20196,6.17429,6.18045,749258.60469215,0
+ETY.US,D,20150626,000000,6.18491,6.18491,6.10116,6.12153,565514.83730027,0
+ETY.US,D,20150629,000000,6.06705,6.08922,5.9926,5.9926,1239811.2710289,0
+ETY.US,D,20150630,000000,6.05141,6.10116,6.03673,6.05141,1434232.8570227,0
+ETY.US,D,20150701,000000,6.11527,6.12691,6.07711,6.12153,642919.5223251,0
+ETY.US,D,20150702,000000,6.11138,6.12153,6.03095,6.0716,972461.53507268,0
+ETY.US,D,20150706,000000,6.04735,6.08392,6.03095,6.07711,622633.14473425,0
+ETY.US,D,20150707,000000,6.11527,6.14228,6.03673,6.14228,980159.57096269,0
+ETY.US,D,20150708,000000,6.09453,6.10618,6.04735,6.08392,631272.72018463,0
+ETY.US,D,20150709,000000,6.12153,6.13706,6.05141,6.05767,540708.64760451,0
+ETY.US,D,20150710,000000,6.11527,6.12691,6.09453,6.10116,756398.2611792,0
+ETY.US,D,20150713,000000,6.13706,6.16966,6.12153,6.16311,810508.28638549,0
+ETY.US,D,20150714,000000,6.14616,6.21256,6.14228,6.1959,530892.14770363,0
+ETY.US,D,20150715,000000,6.1959,6.21732,6.18491,6.21256,674240.49023462,0
+ETY.US,D,20150716,000000,6.21732,6.22602,6.20196,6.22602,603090.92116813,0
+ETY.US,D,20150717,000000,6.22205,6.24923,6.21732,6.24354,461992.98485098,0
+ETY.US,D,20150720,000000,6.25482,6.30808,6.24923,6.28115,685569.57555033,0
+ETY.US,D,20150721,000000,6.28115,6.29623,6.24354,6.24354,537333.03828376,0
+ETY.US,D,20150722,000000,6.24024,6.25113,6.20878,6.21379,732686.66399928,0
+ETY.US,D,20150723,000000,6.21939,6.26713,6.15354,6.17629,751330.62504758,0
+ETY.US,D,20150724,000000,6.15354,6.1868,6.09595,6.11716,729323.72113,0
+ETY.US,D,20150727,000000,6.08524,6.11716,6.06848,6.07302,549696.55047076,0
+ETY.US,D,20150728,000000,6.11338,6.19277,6.0786,6.18177,531225.69759274,0
+ETY.US,D,20150729,000000,6.1868,6.22461,6.17629,6.21939,413722.19377928,0
+ETY.US,D,20150730,000000,6.2032,6.22812,6.17629,6.19797,487030.33728634,0
+ETY.US,D,20150731,000000,6.23465,6.25113,6.19797,6.2032,562377.77948248,0
+ETY.US,D,20150803,000000,6.20878,6.20878,6.17164,6.17629,502502.40777527,0
+ETY.US,D,20150804,000000,6.16464,6.21379,6.15941,6.1868,692584.67859778,0
+ETY.US,D,20150805,000000,6.21379,6.2608,6.21379,6.21939,767012.74752363,0
+ETY.US,D,20150806,000000,6.2032,6.20878,6.1328,6.13943,808007.71775483,0
+ETY.US,D,20150807,000000,6.14265,6.16464,6.12314,6.1328,682133.80058504,0
+ETY.US,D,20150810,000000,6.15354,6.19797,6.1328,6.13943,858969.07422948,0
+ETY.US,D,20150811,000000,6.11338,6.15354,6.09595,6.13943,689411.73250078,0
+ETY.US,D,20150812,000000,6.11716,6.14805,6.0786,6.14265,787706.56263725,0
+ETY.US,D,20150813,000000,6.1328,6.19277,6.11338,6.11716,625060.88126886,0
+ETY.US,D,20150814,000000,6.12314,6.13943,6.09595,6.12314,479568.74182404,0
+ETY.US,D,20150817,000000,6.10259,6.21379,6.08968,6.19797,768687.88573252,0
+ETY.US,D,20150818,000000,6.17629,6.21939,6.14265,6.19797,723733.59387464,0
+ETY.US,D,20150819,000000,6.1868,6.2032,6.15941,6.19797,840685.05151088,0
+ETY.US,D,20150820,000000,6.15592,6.16756,6.0751,6.0751,846958.11160882,0
+ETY.US,D,20150821,000000,6.04876,6.06402,5.76787,5.86422,1860755.5555652,0
+ETY.US,D,20150824,000000,5.416,5.73567,5.20617,5.53007,3552121.5998837,0
+ETY.US,D,20150825,000000,5.64357,5.72429,5.64357,5.66555,1443753.8063891,0
+ETY.US,D,20150826,000000,5.75137,5.76237,5.57867,5.74656,1310809.8982152,0
+ETY.US,D,20150827,000000,5.80577,5.98975,5.80577,5.93999,1307283.3470143,0
+ETY.US,D,20150828,000000,5.92475,5.96787,5.91443,5.93433,657162.94701997,0
+ETY.US,D,20150831,000000,5.92475,5.92475,5.85834,5.87009,798627.15489257,0
+ETY.US,D,20150901,000000,5.77885,5.81059,5.70325,5.77885,980470.9545617,0
+ETY.US,D,20150902,000000,5.82141,5.85371,5.76787,5.85001,1154339.1119457,0
+ETY.US,D,20150903,000000,5.86422,5.90201,5.85371,5.87009,736409.54519825,0
+ETY.US,D,20150904,000000,5.81732,5.84452,5.76237,5.83825,897513.08609834,0
+ETY.US,D,20150908,000000,5.88658,5.92011,5.85001,5.90201,612729.03521059,0
+ETY.US,D,20150909,000000,5.92475,5.92884,5.78843,5.79961,716046.11336086,0
+ETY.US,D,20150910,000000,5.79961,5.87616,5.79961,5.84452,633624.45801034,0
+ETY.US,D,20150911,000000,5.82141,5.86422,5.80577,5.85834,346074.8985484,0
+ETY.US,D,20150914,000000,5.86422,5.87616,5.83219,5.83219,351450.75166615,0
+ETY.US,D,20150915,000000,5.85001,5.92475,5.83825,5.89718,650307.23015372,0
+ETY.US,D,20150916,000000,5.89207,5.95185,5.87009,5.93433,776041.81635718,0
+ETY.US,D,20150917,000000,5.93999,5.99457,5.88042,5.92011,955627.82104912,0
+ETY.US,D,20150918,000000,5.85834,5.92011,5.84452,5.86422,973796.79016675,0
+ETY.US,D,20150921,000000,5.90534,5.9493,5.89463,5.91775,716189.66647768,0
+ETY.US,D,20150922,000000,5.86099,5.87226,5.81306,5.82339,750540.02736739,0
+ETY.US,D,20150923,000000,5.83447,5.89983,5.82339,5.82339,590242.91721185,0
+ETY.US,D,20150924,000000,5.79033,5.82859,5.74266,5.81306,747016.64277931,0
+ETY.US,D,20150925,000000,5.86099,5.88997,5.79572,5.80766,474572.88225083,0
+ETY.US,D,20150928,000000,5.77639,5.79572,5.60576,5.60576,879369.44988368,0
+ETY.US,D,20150929,000000,5.63865,5.66621,5.55158,5.59554,1105873.0464137,0
+ETY.US,D,20150930,000000,5.66621,5.67152,5.59032,5.59554,1924396.0299764,0
+ETY.US,D,20151001,000000,5.61032,5.82339,5.60085,5.82339,1747283.1499369,0
+ETY.US,D,20151002,000000,5.68725,5.85161,5.62186,5.85161,1544994.6420333,0
+ETY.US,D,20151005,000000,5.87795,6.03673,5.87226,6.02594,1465395.4942887,0
+ETY.US,D,20151006,000000,6.01959,6.06848,5.987,6.03095,1468930.4897905,0
+ETY.US,D,20151007,000000,6.04185,6.11783,6.01332,6.11783,1005930.5220466,0
+ETY.US,D,20151008,000000,6.05189,6.13337,6.04735,6.11338,1016038.3503315,0
+ETY.US,D,20151009,000000,6.11783,6.1543,6.00859,6.03673,1087506.6917606,0
+ETY.US,D,20151012,000000,6.03673,6.05189,6.00207,6.04735,679829.56195238,0
+ETY.US,D,20151013,000000,6.02594,6.05767,5.99779,6.05767,522714.89773245,0
+ETY.US,D,20151014,000000,6.04735,6.09045,5.99779,6.07302,659412.29769618,0
+ETY.US,D,20151015,000000,6.07302,6.17268,6.04185,6.11783,694138.42997993,0
+ETY.US,D,20151016,000000,6.13337,6.16681,6.12314,6.1543,491293.65374866,0
+ETY.US,D,20151019,000000,6.14342,6.23767,6.12314,6.23767,790873.17550849,0
+ETY.US,D,20151020,000000,6.23767,6.25396,6.194,6.20507,658391.59281402,0
+ETY.US,D,20151021,000000,6.23465,6.23465,6.06336,6.06951,752107.50073866,0
+ETY.US,D,20151022,000000,6.1091,6.18045,6.1091,6.18045,909493.43812788,0
+ETY.US,D,20151023,000000,6.22403,6.26713,6.18557,6.19646,859884.22534927,0
+ETY.US,D,20151026,000000,6.18557,6.19087,6.12997,6.15735,497513.93696542,0
+ETY.US,D,20151027,000000,6.1417,6.19646,6.13469,6.19646,607479.8466077,0
+ETY.US,D,20151028,000000,6.19646,6.25113,6.18045,6.22403,708699.57149955,0
+ETY.US,D,20151029,000000,6.18557,6.23465,6.18045,6.19646,829791.90323378,0
+ETY.US,D,20151030,000000,6.22812,6.24469,6.18557,6.20261,899097.44807157,0
+ETY.US,D,20151102,000000,6.20708,6.24024,6.19646,6.20261,735522.89359431,0
+ETY.US,D,20151103,000000,6.20708,6.30768,6.20708,6.30768,593802.19007913,0
+ETY.US,D,20151104,000000,6.30768,6.43644,6.22812,6.24024,470235.67815483,0
+ETY.US,D,20151105,000000,6.22403,6.24469,6.16311,6.16966,1214046.6531709,0
+ETY.US,D,20151106,000000,6.16966,6.19087,6.13469,6.19087,570097.98166258,0
+ETY.US,D,20151109,000000,6.18557,6.18557,6.10391,6.1091,865055.30416801,0
+ETY.US,D,20151110,000000,6.11944,6.16311,6.09235,6.15735,751554.39902381,0
+ETY.US,D,20151111,000000,6.11944,6.17429,6.11944,6.15127,498971.63442382,0
+ETY.US,D,20151112,000000,6.11452,6.1455,6.06336,6.06336,747181.30664861,0
+ETY.US,D,20151113,000000,6.05302,6.0751,5.98785,5.99846,647050.89658445,0
+ETY.US,D,20151116,000000,5.98206,6.1091,5.98206,6.10391,481650.26201808,0
+ETY.US,D,20151117,000000,6.09235,6.16311,6.08722,6.13469,537081.82032932,0
+ETY.US,D,20151118,000000,6.13469,6.26713,6.12997,6.25691,755203.3925891,0
+ETY.US,D,20151119,000000,6.25332,6.26325,6.20944,6.25332,503610.72228018,0
+ETY.US,D,20151120,000000,6.25332,6.29187,6.22526,6.23721,631596.77023512,0
+ETY.US,D,20151123,000000,6.25806,6.29187,6.23018,6.24222,662362.52535455,0
+ETY.US,D,20151124,000000,6.19855,6.24781,6.1868,6.22526,607500.95736017,0
+ETY.US,D,20151125,000000,6.20944,6.29187,6.20384,6.25332,462337.09011633,0
+ETY.US,D,20151127,000000,6.24781,6.27548,6.23018,6.26989,200032.82400161,0
+ETY.US,D,20151130,000000,6.28115,6.29187,6.23721,6.23721,698755.35154621,0
+ETY.US,D,20151201,000000,6.24222,6.28115,6.23721,6.27548,519013.12728595,0
+ETY.US,D,20151202,000000,6.25806,6.26989,6.22052,6.22052,683428.94524938,0
+ETY.US,D,20151203,000000,6.22526,6.22526,6.15941,6.17629,851738.64150679,0
+ETY.US,D,20151204,000000,6.17164,6.28115,6.1528,6.26989,686263.06376914,0
+ETY.US,D,20151207,000000,6.23018,6.23018,6.17164,6.19855,772427.65553345,0
+ETY.US,D,20151208,000000,6.11063,6.17629,6.0932,6.15941,670790.9932802,0
+ETY.US,D,20151209,000000,6.12067,6.19855,6.08845,6.0932,883037.44312622,0
+ETY.US,D,20151210,000000,6.0932,6.17164,6.0932,6.1528,681923.7485979,0
+ETY.US,D,20151211,000000,6.10465,6.11452,6.04356,6.06458,1131227.0601361,0
+ETY.US,D,20151214,000000,6.05435,6.11063,5.92237,6.10465,1428550.8979941,0
+ETY.US,D,20151215,000000,6.13184,6.20944,6.13184,6.15941,825651.02913579,0
+ETY.US,D,20151216,000000,6.20384,6.23721,6.17629,6.22526,734059.91844777,0
+ETY.US,D,20151217,000000,6.22526,6.24781,6.14739,6.14739,995451.14451796,0
+ETY.US,D,20151218,000000,6.11452,6.17629,6.06951,6.17164,1617281.0251205,0
+ETY.US,D,20151221,000000,6.16464,6.16464,6.09992,6.13706,1924655.6922318,0
+ETY.US,D,20151222,000000,6.14228,6.17164,6.09992,6.12691,883253.8283391,0
+ETY.US,D,20151223,000000,6.16464,6.22526,6.1528,6.1868,684994.30754539,0
+ETY.US,D,20151224,000000,6.19855,6.24781,6.1868,6.22526,378832.45316386,0
+ETY.US,D,20151228,000000,6.20944,6.21494,6.1528,6.19855,782244.15543433,0
+ETY.US,D,20151229,000000,6.24222,6.27548,6.20384,6.22052,1254480.0773863,0
+ETY.US,D,20151230,000000,6.24222,6.25332,6.1868,6.20384,811630.32287955,0
+ETY.US,D,20151231,000000,6.18177,6.20384,6.1528,6.1868,1175552.2515703,0
+ETY.US,D,20160104,000000,6.11338,6.11338,5.93214,6.02175,2449058.3946247,0
+ETY.US,D,20160105,000000,6.04356,6.06951,5.99333,6.00395,1871164.2120729,0
+ETY.US,D,20160106,000000,5.95487,6.03883,5.93744,5.98255,2661176.0688806,0
+ETY.US,D,20160107,000000,5.88951,5.98255,5.87739,5.92692,1745381.0711389,0
+ETY.US,D,20160108,000000,5.94986,5.96852,5.83958,5.84575,974320.33682812,0
+ETY.US,D,20160111,000000,5.86565,5.89463,5.72334,5.77382,1543693.1641431,0
+ETY.US,D,20160112,000000,5.81088,5.87172,5.76749,5.79961,912387.72229222,0
+ETY.US,D,20160113,000000,5.83351,5.85048,5.64528,5.65712,1350006.2323356,0
+ETY.US,D,20160114,000000,5.65712,5.71168,5.5242,5.66225,1393385.6620589,0
+ETY.US,D,20160115,000000,5.48545,5.5459,5.41904,5.45789,1365201.7519671,0
+ETY.US,D,20160119,000000,5.50184,5.57366,5.40227,5.45277,1497801.5548754,0
+ETY.US,D,20160120,000000,5.36579,5.39318,5.18172,5.38806,2142777.2644915,0
+ETY.US,D,20160121,000000,5.37698,5.52741,5.37698,5.45542,913764.14335357,0
+ETY.US,D,20160122,000000,5.54903,5.69407,5.54467,5.69407,803064.6350628,0
+ETY.US,D,20160125,000000,5.65523,5.71567,5.54048,5.56067,972804.58480041,0
+ETY.US,D,20160126,000000,5.58313,5.70591,5.58313,5.70059,1501322.8283884,0
+ETY.US,D,20160127,000000,5.65523,5.68224,5.61619,5.62756,916740.75945255,0
+ETY.US,D,20160128,000000,5.70059,5.71567,5.59421,5.71064,968032.49920344,0
+ETY.US,D,20160129,000000,5.74986,5.88997,5.73044,5.88997,958180.11102334,0
+ETY.US,D,20160201,000000,5.82196,5.89983,5.81088,5.89983,427512.79283357,0
+ETY.US,D,20160202,000000,5.83351,5.84575,5.78843,5.80577,542290.89850252,0
+ETY.US,D,20160203,000000,5.82717,5.86099,5.72741,5.85048,535765.56491249,0
+ETY.US,D,20160204,000000,5.82196,5.87226,5.81088,5.85048,366469.99651451,0
+ETY.US,D,20160205,000000,5.82196,5.83958,5.70449,5.72693,668759.08335449,0
+ETY.US,D,20160208,000000,5.64357,5.64357,5.47067,5.56067,1163742.8966357,0
+ETY.US,D,20160209,000000,5.47067,5.60975,5.44377,5.54343,965479.15369158,0
+ETY.US,D,20160210,000000,5.56067,5.60502,5.46016,5.46016,581768.00563077,0
+ETY.US,D,20160211,000000,5.34326,5.4217,5.29332,5.38806,1344382.3278762,0
+ETY.US,D,20160212,000000,5.38806,5.49937,5.37698,5.47067,530146.93814128,0
+ETY.US,D,20160216,000000,5.52164,5.55774,5.44944,5.53283,842482.63208413,0
+ETY.US,D,20160217,000000,5.55518,5.65523,5.55518,5.64357,702221.73710262,0
+ETY.US,D,20160218,000000,5.67474,5.67474,5.59032,5.62974,493931.44227041,0
+ETY.US,D,20160219,000000,5.59032,5.73112,5.53461,5.72485,729679.43730923,0
+ETY.US,D,20160222,000000,5.74266,5.77639,5.70269,5.70269,845893.07414645,0
+ETY.US,D,20160223,000000,5.70903,5.72485,5.652,5.65796,630778.72857672,0
+ETY.US,D,20160224,000000,5.60758,5.68499,5.58191,5.66393,417207.57901291,0
+ETY.US,D,20160225,000000,5.65796,5.73112,5.652,5.71358,403275.53791702,0
+ETY.US,D,20160226,000000,5.72485,5.74266,5.70903,5.74266,426105.76118111,0
+ETY.US,D,20160229,000000,5.75877,5.77042,5.68499,5.6916,728840.28489834,0
+ETY.US,D,20160301,000000,5.72485,5.86013,5.71358,5.83761,856840.05484236,0
+ETY.US,D,20160302,000000,5.83761,5.87682,5.79809,5.87132,560297.31482608,0
+ETY.US,D,20160303,000000,5.83761,5.86251,5.79809,5.79809,1043439.0515065,0
+ETY.US,D,20160304,000000,5.80965,5.85417,5.78102,5.82141,583192.98142284,0
+ETY.US,D,20160307,000000,5.78614,5.82518,5.75877,5.79212,980638.78504389,0
+ETY.US,D,20160308,000000,5.77639,5.80358,5.75877,5.75877,727184.14636667,0
+ETY.US,D,20160309,000000,5.78102,5.82518,5.76493,5.77639,655858.30251702,0
+ETY.US,D,20160310,000000,5.78614,5.82462,5.74266,5.77042,473097.24065284,0
+ETY.US,D,20160311,000000,5.80965,5.85001,5.79212,5.82518,505547.63381979,0
+ETY.US,D,20160314,000000,5.80358,5.87132,5.80358,5.85417,427827.34304545,0
+ETY.US,D,20160315,000000,5.82518,5.85001,5.80358,5.83163,401589.84433191,0
+ETY.US,D,20160316,000000,5.8159,5.90466,5.8159,5.89396,459762.63385201,0
+ETY.US,D,20160317,000000,5.87132,5.96171,5.84384,5.89396,522071.01978196,0
+ETY.US,D,20160318,000000,5.89851,5.96171,5.89851,5.95546,459491.3606827,0
+ETY.US,D,20160321,000000,5.95546,5.98975,5.93812,5.97762,476317.68594289,0
+ETY.US,D,20160322,000000,5.94076,5.99779,5.90041,5.9243,579502.82189019,0
+ETY.US,D,20160323,000000,5.94682,5.969,5.86688,5.8788,516833.44209291,0
+ETY.US,D,20160324,000000,5.85607,5.89037,5.85048,5.86688,814483.44107653,0
+ETY.US,D,20160328,000000,5.86688,5.91261,5.83893,5.84498,551401.24373312,0
+ETY.US,D,20160329,000000,5.83893,5.94682,5.83893,5.94076,326167.45896447,0
+ETY.US,D,20160330,000000,5.95809,6.00235,5.94682,5.99779,565342.78466759,0
+ETY.US,D,20160331,000000,5.9797,6.10031,5.969,6.04233,1292557.5416253,0
+ETY.US,D,20160401,000000,6.00235,6.11585,5.95309,6.11585,716894.76561036,0
+ETY.US,D,20160404,000000,6.08875,6.08875,5.95309,6.08875,935342.4989959,0
+ETY.US,D,20160405,000000,6.05361,6.05361,5.91261,5.92958,916671.09396938,0
+ETY.US,D,20160406,000000,5.969,5.969,5.89539,5.94076,1281565.1728115,0
+ETY.US,D,20160407,000000,5.89037,5.89539,5.81059,5.87322,1306984.6298668,0
+ETY.US,D,20160408,000000,5.91908,5.91908,5.87065,5.91908,623558.85123026,0
+ETY.US,D,20160411,000000,5.95809,5.969,5.90097,5.9348,487568.66147444,0
+ETY.US,D,20160412,000000,5.9348,5.97384,5.89037,5.97384,635115.93267272,0
+ETY.US,D,20160413,000000,5.9797,6.014,5.96379,6.00917,664529.54409612,0
+ETY.US,D,20160414,000000,6.00235,6.00917,5.96626,6.00917,628470.26779356,0
+ETY.US,D,20160415,000000,5.99181,6.014,5.969,6.014,304055.00128453,0
+ETY.US,D,20160418,000000,5.99779,6.10031,5.98122,6.10031,670276.94645744,0
+ETY.US,D,20160419,000000,6.11138,6.11138,6.05948,6.10031,683109.11734936,0
+ETY.US,D,20160420,000000,6.10277,6.10277,6.05644,6.06763,505876.9615584,0
+ETY.US,D,20160421,000000,6.08524,6.09045,6.05644,6.06763,358888.06976309,0
+ETY.US,D,20160422,000000,6.05644,6.06458,6.02235,6.05,400671.52659924,0
+ETY.US,D,20160425,000000,6.01579,6.02878,5.99382,5.9992,385331.39831327,0
+ETY.US,D,20160426,000000,6.01096,6.03947,5.99382,6.01096,627627.94876984,0
+ETY.US,D,20160427,000000,6.01579,6.02878,5.98122,5.99382,609627.86567203,0
+ETY.US,D,20160428,000000,5.96493,5.9992,5.94815,5.96493,449325.47782836,0
+ETY.US,D,20160429,000000,5.97013,5.99382,5.87407,5.90146,1864426.7154205,0
+ETY.US,D,20160502,000000,5.91385,5.94199,5.9077,5.92011,983296.62878049,0
+ETY.US,D,20160503,000000,5.90146,5.9077,5.85654,5.89085,831654.92713971,0
+ETY.US,D,20160504,000000,5.84575,5.89085,5.84575,5.86752,661400.93057932,0
+ETY.US,D,20160505,000000,5.88468,5.89595,5.85654,5.87407,638919.03473107,0
+ETY.US,D,20160506,000000,5.86251,5.90146,5.85105,5.90146,401019.85401507,0
+ETY.US,D,20160509,000000,5.9077,5.92011,5.89085,5.9077,492550.79905855,0
+ETY.US,D,20160510,000000,5.91385,5.96493,5.91385,5.95932,590116.25269699,0
+ETY.US,D,20160511,000000,5.93621,5.95932,5.90146,5.94199,493743.55657338,0
+ETY.US,D,20160512,000000,5.95345,5.96493,5.88468,5.92543,571327.68299424,0
+ETY.US,D,20160513,000000,5.91385,5.94199,5.89085,5.91385,442494.03832745,0
+ETY.US,D,20160516,000000,5.91385,5.96493,5.89595,5.96493,447292.51236501,0
+ETY.US,D,20160517,000000,5.94199,5.96493,5.9077,5.92543,550575.81331131,0
+ETY.US,D,20160518,000000,5.92543,5.96493,5.9077,5.95345,548038.30086382,0
+ETY.US,D,20160519,000000,5.93621,5.94815,5.8915,5.94815,476044.30169835,0
+ETY.US,D,20160520,000000,5.96787,5.96787,5.93253,5.95546,472425.91872414,0
+ETY.US,D,20160523,000000,5.95062,5.96171,5.93253,5.95062,448854.70804817,0
+ETY.US,D,20160524,000000,5.96171,5.99088,5.96171,5.97326,470466.84089445,0
+ETY.US,D,20160525,000000,5.99638,6.03095,5.98443,6.03095,532594.72989074,0
+ETY.US,D,20160526,000000,6.0191,6.03095,6.00158,6.0191,395573.27987653,0
+ETY.US,D,20160527,000000,6.00803,6.04801,6.00803,6.04233,340803.54365538,0
+ETY.US,D,20160531,000000,6.06525,6.06525,6.03673,6.05361,429663.97851077,0
+ETY.US,D,20160601,000000,6.03095,6.10674,6.01959,6.10618,483378.17710816,0
+ETY.US,D,20160602,000000,6.07019,6.13393,6.05948,6.13393,522972.44891265,0
+ETY.US,D,20160603,000000,6.09394,6.10618,6.04233,6.10618,654278.16269426,0
+ETY.US,D,20160606,000000,6.08875,6.10182,6.06525,6.08875,823146.23835465,0
+ETY.US,D,20160607,000000,6.0823,6.08922,6.06525,6.06525,653542.4529705,0
+ETY.US,D,20160608,000000,6.06525,6.07588,6.03673,6.05361,857411.10069682,0
+ETY.US,D,20160609,000000,6.05361,6.08875,6.05361,6.0823,682421.96235631,0
+ETY.US,D,20160610,000000,6.06525,6.06525,6.04233,6.04801,449148.14750757,0
+ETY.US,D,20160613,000000,6.04233,6.06458,5.99638,5.99638,435989.81548991,0
+ETY.US,D,20160614,000000,6.00158,6.0191,5.94409,5.97326,621930.15667683,0
+ETY.US,D,20160615,000000,5.99088,6.01277,5.96787,5.96787,370728.03528868,0
+ETY.US,D,20160616,000000,5.93812,5.97326,5.91016,5.96171,590266.13903957,0
+ETY.US,D,20160617,000000,5.95062,5.97837,5.94409,5.97326,345044.69382761,0
+ETY.US,D,20160620,000000,6.01277,6.03095,5.98443,5.98443,441534.55462746,0
+ETY.US,D,20160621,000000,6.01096,6.01096,5.96957,5.97517,475000.37498846,0
+ETY.US,D,20160622,000000,5.97517,6.01096,5.96957,5.97517,362244.67940661,0
+ETY.US,D,20160623,000000,6.02878,6.03351,5.9992,5.9992,674999.4217861,0
+ETY.US,D,20160624,000000,5.87132,5.92958,5.84261,5.88223,1076389.769507,0
+ETY.US,D,20160627,000000,5.85371,5.85371,5.73235,5.74939,2178888.2621376,0
+ETY.US,D,20160628,000000,5.82377,5.85976,5.79572,5.8303,1398783.6814666,0
+ETY.US,D,20160629,000000,5.88223,5.99333,5.87682,5.987,1219513.2825241,0
+ETY.US,D,20160630,000000,6.02235,6.04574,5.987,6.04005,1357791.8778484,0
+ETY.US,D,20160701,000000,6.02235,6.09178,6.02235,6.06848,473816.0617746,0
+ETY.US,D,20160705,000000,6.05076,6.05076,5.95809,6.01579,699274.67605709,0
+ETY.US,D,20160706,000000,5.97517,6.09803,5.97517,6.07974,597548.29310583,0
+ETY.US,D,20160707,000000,6.10391,6.12691,6.07445,6.07974,688587.35761662,0
+ETY.US,D,20160708,000000,6.12067,6.13867,6.08657,6.09178,1066094.0555249,0
+ETY.US,D,20160711,000000,6.12691,6.13867,6.06848,6.09178,1067320.5902438,0
+ETY.US,D,20160712,000000,6.13867,6.13867,6.057,6.06213,1400816.6469301,0
+ETY.US,D,20160713,000000,6.09178,6.12067,6.057,6.1091,917281.19471592,0
+ETY.US,D,20160714,000000,6.14966,6.16123,6.1091,6.13867,882358.73243414,0
+ETY.US,D,20160715,000000,6.13867,6.14265,6.1091,6.13867,701700.30151648,0
+ETY.US,D,20160718,000000,6.14265,6.1543,6.12067,6.1543,683214.67111175,0
+ETY.US,D,20160719,000000,6.1543,6.17268,6.13867,6.17268,693660.27143638,0
+ETY.US,D,20160720,000000,6.19343,6.21732,6.18103,6.20015,670170.33715744,0
+ETY.US,D,20160721,000000,6.21732,6.23322,6.19343,6.20507,1115847.8769582,0
+ETY.US,D,20160722,000000,6.20507,6.2228,6.18103,6.18103,627642.72629656,0
+ETY.US,D,20160725,000000,6.20015,6.20507,6.1455,6.15735,624772.71949759,0
+ETY.US,D,20160726,000000,6.16966,6.20015,6.15735,6.20015,463579.45789948,0
+ETY.US,D,20160727,000000,6.2228,6.2228,6.18103,6.20015,548370.7952153,0
+ETY.US,D,20160728,000000,6.18103,6.21105,6.17506,6.20507,574702.23677738,0
+ETY.US,D,20160729,000000,6.21732,6.24469,6.20507,6.2228,694094.09739974,0
+ETY.US,D,20160801,000000,6.22679,6.25113,6.17506,6.2228,626720.18641341,0
+ETY.US,D,20160802,000000,6.22679,6.23947,6.17506,6.18103,701876.57629964,0
+ETY.US,D,20160803,000000,6.17506,6.2228,6.17506,6.21105,552828.33060041,0
+ETY.US,D,20160804,000000,6.22679,6.23947,6.20507,6.22679,594408.06867517,0
+ETY.US,D,20160805,000000,6.23947,6.28115,6.22679,6.28115,664388.10205454,0
+ETY.US,D,20160808,000000,6.28115,6.28731,6.23322,6.25691,592681.20912271,0
+ETY.US,D,20160809,000000,6.25691,6.28731,6.25691,6.26931,571693.9545497,0
+ETY.US,D,20160810,000000,6.28731,6.29868,6.26931,6.29868,583671.13996638,0
+ETY.US,D,20160811,000000,6.29868,6.32133,6.25113,6.32133,506620.06004551,0
+ETY.US,D,20160812,000000,6.32133,6.32682,6.28115,6.31611,587329.63337029,0
+ETY.US,D,20160815,000000,6.31611,6.37184,6.3129,6.35667,626261.02754707,0
+ETY.US,D,20160816,000000,6.35667,6.35667,6.32682,6.35667,486527.90137743,0
+ETY.US,D,20160817,000000,6.35667,6.35667,6.32133,6.35667,389290.71993997,0
+ETY.US,D,20160818,000000,6.35667,6.41436,6.34379,6.40365,816156.46821018,0
+ETY.US,D,20160819,000000,6.3868,6.41436,6.35071,6.41436,477144.17190229,0
+ETY.US,D,20160822,000000,6.40659,6.4228,6.38244,6.41644,472375.25291818,0
+ETY.US,D,20160823,000000,6.43492,6.43492,6.34615,6.34615,1263771.975088,0
+ETY.US,D,20160824,000000,6.35941,6.38244,6.33952,6.37115,525228.13281459,0
+ETY.US,D,20160825,000000,6.34615,6.3526,6.3129,6.3129,598922.60309194,0
+ETY.US,D,20160826,000000,6.33345,6.35941,6.31735,6.34615,409722.76172289,0
+ETY.US,D,20160829,000000,6.34615,6.38244,6.34615,6.35941,505590.91086236,0
+ETY.US,D,20160830,000000,6.36548,6.3742,6.3526,6.37115,398884.50140223,0
+ETY.US,D,20160831,000000,6.37115,6.38974,6.33952,6.38244,585312.50097132,0
+ETY.US,D,20160901,000000,6.37684,6.38244,6.34615,6.37115,364195.3129353,0
+ETY.US,D,20160902,000000,6.38244,6.40118,6.37115,6.39513,379858.43573414,0
+ETY.US,D,20160906,000000,6.40118,6.45311,6.38974,6.43492,737122.03309429,0
+ETY.US,D,20160907,000000,6.45311,6.47082,6.4228,6.47082,395261.89627752,0
+ETY.US,D,20160908,000000,6.46579,6.49535,6.46012,6.49535,384346.58171033,0
+ETY.US,D,20160909,000000,6.46012,6.46579,6.33345,6.33952,760580.3012445,0
+ETY.US,D,20160912,000000,6.29414,6.36548,6.28316,6.35941,649744.62860024,0
+ETY.US,D,20160913,000000,6.33952,6.3526,6.28598,6.32341,631045.77959552,0
+ETY.US,D,20160914,000000,6.3129,6.33952,6.3129,6.32341,600718.07258994,0
+ETY.US,D,20160915,000000,6.33345,6.40118,6.31735,6.39513,493628.50297239,0
+ETY.US,D,20160916,000000,6.38974,6.40659,6.33952,6.35941,457861.61059163,0
+ETY.US,D,20160919,000000,6.37115,6.40659,6.34615,6.38974,643474.73511518,0
+ETY.US,D,20160920,000000,6.39513,6.4228,6.37115,6.37684,535585.06797885,0
+ETY.US,D,20160921,000000,6.39181,6.41369,6.35194,6.35525,1121793.7203927,0
+ETY.US,D,20160922,000000,6.39768,6.40309,6.37893,6.37893,621317.94485505,0
+ETY.US,D,20160923,000000,6.39768,6.39768,6.37619,6.38527,457253.62092035,0
+ETY.US,D,20160926,000000,6.37325,6.37325,6.26561,6.26561,752546.60439014,0
+ETY.US,D,20160927,000000,6.25396,6.37325,6.25396,6.35525,482350.08346263,0
+ETY.US,D,20160928,000000,6.34189,6.38527,6.33118,6.37893,409887.4255922,0
+ETY.US,D,20160929,000000,6.35525,6.36794,6.25929,6.25929,975336.81955978,0
+ETY.US,D,20160930,000000,6.30209,6.38527,6.29223,6.36187,655172.20306159,0
+ETY.US,D,20161003,000000,6.3488,6.38527,6.31942,6.37325,412417.54927632,0
+ETY.US,D,20161004,000000,6.35525,6.35667,6.26561,6.33564,725533.28552313,0
+ETY.US,D,20161005,000000,6.33564,6.36187,6.31942,6.33118,563197.93221614,0
+ETY.US,D,20161006,000000,6.31942,6.38527,6.31432,6.37325,490930.54880608,0
+ETY.US,D,20161007,000000,6.37893,6.40309,6.32578,6.39768,460286.18051337,0
+ETY.US,D,20161010,000000,6.41369,6.4316,6.38139,6.42517,388066.29629642,0
+ETY.US,D,20161011,000000,6.42517,6.42517,6.35525,6.36187,452675.75424615,0
+ETY.US,D,20161012,000000,6.36187,6.37893,6.33564,6.36187,267076.3517117,0
+ETY.US,D,20161013,000000,6.32578,6.36187,6.27168,6.27841,657814.21373382,0
+ETY.US,D,20161014,000000,6.31432,6.32578,6.27168,6.27168,409690.04005656,0
+ETY.US,D,20161017,000000,6.291,6.291,6.12997,6.13582,936560.5894137,0
+ETY.US,D,20161018,000000,6.21939,6.24857,6.18491,6.24222,519204.17959585,0
+ETY.US,D,20161019,000000,6.22925,6.28484,6.20196,6.28484,512830.84342365,0
+ETY.US,D,20161020,000000,6.26865,6.28731,6.25076,6.25076,474216.11053401,0
+ETY.US,D,20161021,000000,6.23834,6.30552,6.23834,6.30552,438111.44611366,0
+ETY.US,D,20161024,000000,6.31176,6.35886,6.30552,6.3453,462985.19021731,0
+ETY.US,D,20161025,000000,6.3166,6.37061,6.29868,6.35886,387200.75544494,0
+ETY.US,D,20161026,000000,6.32805,6.33905,6.28731,6.32805,325728.355313,0
+ETY.US,D,20161027,000000,6.32805,6.33478,6.22602,6.27405,690017.61109681,0
+ETY.US,D,20161028,000000,6.22602,6.24544,6.13706,6.1543,962222.82012232,0
+ETY.US,D,20161031,000000,6.18423,6.2032,6.16064,6.16064,644567.21655577,0
+ETY.US,D,20161101,000000,6.14228,6.16064,6.11338,6.11868,629860.41084405,0
+ETY.US,D,20161102,000000,6.08316,6.10182,5.95185,5.95185,1400758.5923606,0
+ETY.US,D,20161103,000000,5.97517,5.9992,5.9456,5.95696,535246.24040161,0
+ETY.US,D,20161104,000000,5.93309,5.98073,5.92751,5.93309,770331.35781269,0
+ETY.US,D,20161107,000000,5.99333,6.0589,5.98073,6.05302,743304.31695657,0
+ETY.US,D,20161108,000000,6.01712,6.10731,5.9992,6.07019,519128.18088695,0
+ETY.US,D,20161109,000000,5.987,6.1255,5.95696,6.11338,731983.67594187,0
+ETY.US,D,20161110,000000,6.11868,6.17912,6.08922,6.14228,838524.36599507,0
+ETY.US,D,20161111,000000,6.08922,6.12153,6.07019,6.11338,500174.94731489,0
+ETY.US,D,20161114,000000,6.09518,6.11868,5.987,6.03503,844522.98631084,0
+ETY.US,D,20161115,000000,6.01712,6.14228,6.01712,6.131,522293.73822056,0
+ETY.US,D,20161116,000000,6.09518,6.131,6.08922,6.11338,594034.40835637,0
+ETY.US,D,20161117,000000,6.10182,6.2153,6.10182,6.20944,602307.71225132,0
+ETY.US,D,20161118,000000,6.22602,6.2317,6.17912,6.2032,540597.81615402,0
+ETY.US,D,20161121,000000,6.20546,6.24781,6.19343,6.22403,549673.32864303,0
+ETY.US,D,20161122,000000,6.24176,6.32578,6.2317,6.25332,614957.27513434,0
+ETY.US,D,20161123,000000,6.21787,6.27754,6.21181,6.24176,466702.79372816,0
+ETY.US,D,20161125,000000,6.21787,6.29016,6.21787,6.29016,259310.76141376,0
+ETY.US,D,20161128,000000,6.28448,6.28448,6.21787,6.22858,500728.04902974,0
+ETY.US,D,20161129,000000,6.20546,6.25332,6.20546,6.20546,657186.1688477,0
+ETY.US,D,20161130,000000,6.20015,6.22858,6.18103,6.18103,750494.63924958,0
+ETY.US,D,20161201,000000,6.18103,6.1868,6.12751,6.14417,543119.49553717,0
+ETY.US,D,20161202,000000,6.11452,6.15089,6.10846,6.12067,609908.63867994,0
+ETY.US,D,20161205,000000,6.12751,6.16246,6.12751,6.15676,591834.66794845,0
+ETY.US,D,20161206,000000,6.13242,6.1868,6.12067,6.18103,966119.8650292,0
+ETY.US,D,20161207,000000,6.16246,6.24781,6.15089,6.2352,777191.29682945,0
+ETY.US,D,20161208,000000,6.20546,6.22858,6.1868,6.21181,585705.16096735,0
+ETY.US,D,20161209,000000,6.22403,6.24781,6.20015,6.22858,800602.0657866,0
+ETY.US,D,20161212,000000,6.21181,6.26486,6.20015,6.2352,978290.21383103,0
+ETY.US,D,20161213,000000,6.2352,6.29623,6.2352,6.29623,1462197.2152886,0
+ETY.US,D,20161214,000000,6.25842,6.27897,6.22403,6.2352,1620966.9625026,0
+ETY.US,D,20161215,000000,6.25332,6.30862,6.23322,6.29016,850836.15683848,0
+ETY.US,D,20161216,000000,6.31468,6.33118,6.27168,6.32578,1233814.7617884,0
+ETY.US,D,20161219,000000,6.34247,6.34247,6.29926,6.33118,868613.52149768,0
+ETY.US,D,20161220,000000,6.3364,6.3938,6.3364,6.3938,733732.70178441,0
+ETY.US,D,20161221,000000,6.40168,6.40801,6.33345,6.33345,633187.46543411,0
+ETY.US,D,20161222,000000,6.35194,6.36548,6.30484,6.31611,673640.94486433,0
+ETY.US,D,20161223,000000,6.30484,6.3453,6.30484,6.33905,705334.51755506,0
+ETY.US,D,20161227,000000,6.33345,6.37752,6.32208,6.32749,1172659.0229436,0
+ETY.US,D,20161228,000000,6.32749,6.33905,6.26713,6.26713,761115.45881975,0
+ETY.US,D,20161229,000000,6.26713,6.32208,6.26713,6.29803,704179.75939467,0
+ETY.US,D,20161230,000000,6.30484,6.32749,6.21324,6.29803,1238829.6210389,0
+ETY.US,D,20170103,000000,6.31101,6.3453,6.26713,6.26713,1281209.4566323,0
+ETY.US,D,20170104,000000,6.29187,6.38329,6.29187,6.32208,1347484.5529525,0
+ETY.US,D,20170105,000000,6.26713,6.33345,6.26713,6.31611,1578613.5153497,0
+ETY.US,D,20170106,000000,6.3453,6.39049,6.33345,6.36548,606517.19629484,0
+ETY.US,D,20170109,000000,6.36548,6.38329,6.35194,6.35194,692428.45902946,0
+ETY.US,D,20170110,000000,6.37752,6.4188,6.37115,6.40168,788883.48708772,0
+ETY.US,D,20170111,000000,6.40168,6.4188,6.38329,6.39049,715630.23153711,0
+ETY.US,D,20170112,000000,6.39049,6.39049,6.35194,6.35886,601475.94860379,0
+ETY.US,D,20170113,000000,6.37115,6.40168,6.37115,6.39626,327627.26749811,0
+ETY.US,D,20170117,000000,6.39049,6.39049,6.36548,6.36548,595287.33151576,0
+ETY.US,D,20170118,000000,6.38329,6.40801,6.37115,6.40801,497601.54658818,0
+ETY.US,D,20170119,000000,6.39049,6.40801,6.36548,6.39626,510837.98839002,0
+ETY.US,D,20170120,000000,6.40365,6.42204,6.37978,6.40365,709617.88923222,0
+ETY.US,D,20170123,000000,6.40982,6.4337,6.39836,6.4265,645806.41772605,0
+ETY.US,D,20170124,000000,6.44743,6.47139,6.40982,6.45311,515325.07882858,0
+ETY.US,D,20170125,000000,6.46579,6.51923,6.46579,6.47139,1418610.9001912,0
+ETY.US,D,20170126,000000,6.4909,6.52634,6.48181,6.49677,728898.33946763,0
+ETY.US,D,20170127,000000,6.49677,6.54537,6.49535,6.53221,510794.71134744,0
+ETY.US,D,20170130,000000,6.51923,6.54537,6.48342,6.53866,739957.20715168,0
+ETY.US,D,20170131,000000,6.53866,6.53866,6.50219,6.53866,585043.33887725,0
+ETY.US,D,20170201,000000,6.5576,6.58177,6.54537,6.57599,809544.58053502,0
+ETY.US,D,20170202,000000,6.54537,6.57599,6.53221,6.56945,543987.14746389,0
+ETY.US,D,20170203,000000,6.57599,6.60554,6.56405,6.5994,650203.78746659,0
+ETY.US,D,20170206,000000,6.5883,6.66144,6.54537,6.63718,1150892.7816041,0
+ETY.US,D,20170207,000000,6.6244,6.6677,6.61198,6.65519,1093504.2565384,0
+ETY.US,D,20170208,000000,6.65519,6.6677,6.6244,6.6677,838339.64691089,0
+ETY.US,D,20170209,000000,6.67488,6.69809,6.66495,6.68768,682136.96719789,0
+ETY.US,D,20170210,000000,6.68768,6.71042,6.6677,6.70361,703578.10294912,0
+ETY.US,D,20170213,000000,6.71042,6.76699,6.69299,6.75979,877699.58936291,0
+ETY.US,D,20170214,000000,6.74661,6.78564,6.72264,6.77351,663433.89604267,0
+ETY.US,D,20170215,000000,6.76699,6.82544,6.74661,6.80203,1041490.529053,0
+ETY.US,D,20170216,000000,6.78251,6.81037,6.7359,6.75542,642717.91463895,0
+ETY.US,D,20170217,000000,6.71856,6.74215,6.68219,6.68219,743155.48615163,0
+ETY.US,D,20170221,000000,6.69932,6.74898,6.69932,6.71195,712333.78753813,0
+ETY.US,D,20170222,000000,6.71856,6.75542,6.70806,6.75542,635009.32337272,0
+ETY.US,D,20170223,000000,6.79323,6.79323,6.74215,6.74898,646464.01766565,0
+ETY.US,D,20170224,000000,6.7359,6.78063,6.72578,6.76906,496654.72933968,0
+ETY.US,D,20170227,000000,6.78251,6.83491,6.76262,6.83491,933446.75342365,0
+ETY.US,D,20170228,000000,6.82165,6.84731,6.78498,6.817,1231485.1902529,0
+ETY.US,D,20170301,000000,6.8424,6.88607,6.8424,6.85451,1367874.3732304,0
+ETY.US,D,20170302,000000,6.84731,6.86105,6.78783,6.7991,845925.7958128,0
+ETY.US,D,20170303,000000,6.7991,6.85451,6.78251,6.85451,619653.36202241,0
+ETY.US,D,20170306,000000,6.83491,6.83491,6.79323,6.817,560008.09751716,0
+ETY.US,D,20170307,000000,6.80467,6.83491,6.78783,6.83491,519515.56319486,0
+ETY.US,D,20170308,000000,6.82165,6.84731,6.7991,6.81037,671652.31198118,0
+ETY.US,D,20170309,000000,6.7991,6.81037,6.7359,6.7359,1079103.5567378,0
+ETY.US,D,20170310,000000,6.77625,6.7991,6.69384,6.72444,1155490.7034933,0
+ETY.US,D,20170313,000000,6.74215,6.79323,6.73022,6.79323,503065.00932872,0
+ETY.US,D,20170314,000000,6.76262,6.81037,6.7359,6.7991,439390.75771363,0
+ETY.US,D,20170315,000000,6.81037,6.86105,6.78906,6.8424,465901.64067174,0
+ETY.US,D,20170316,000000,6.8424,6.88607,6.83491,6.8801,581380.62332285,0
+ETY.US,D,20170317,000000,6.89326,6.91809,6.8801,6.91506,761763.55892071,0
+ETY.US,D,20170320,000000,6.91506,6.92746,6.89838,6.9051,762188.94058308,0
+ETY.US,D,20170321,000000,6.92074,6.92074,6.8424,6.8424,679575.17738507,0
+ETY.US,D,20170322,000000,6.82457,6.90634,6.81321,6.89621,700586.70932342,0
+ETY.US,D,20170323,000000,6.88976,6.91278,6.86456,6.90207,591098.95822473,0
+ETY.US,D,20170324,000000,6.88976,6.91278,6.85756,6.85756,555427.06423008,0
+ETY.US,D,20170327,000000,6.82457,6.85016,6.80203,6.83083,546613.32507176,0
+ETY.US,D,20170328,000000,6.81852,6.91278,6.81852,6.88341,796203.64050844,0
+ETY.US,D,20170329,000000,6.89621,6.92463,6.86456,6.92463,528359.91294427,0
+ETY.US,D,20170330,000000,6.91809,6.93078,6.89621,6.91278,841175.87650593,0
+ETY.US,D,20170331,000000,6.91809,6.92463,6.89621,6.89621,729517.94005278,0
+ETY.US,D,20170403,000000,6.90207,6.91506,6.85016,6.85756,921003.02037726,0
+ETY.US,D,20170404,000000,6.83821,6.92463,6.83083,6.90634,1022984.8434334,0
+ETY.US,D,20170405,000000,6.90634,6.93078,6.85756,6.85756,663959.55377931,0
+ETY.US,D,20170406,000000,6.86456,6.93078,6.86456,6.90634,651358.54562698,0
+ETY.US,D,20170407,000000,6.90207,6.96697,6.89696,6.91278,874000.98552929,0
+ETY.US,D,20170410,000000,6.93078,6.95125,6.89621,6.90634,980230.29198348,0
+ETY.US,D,20170411,000000,6.90634,6.93798,6.88976,6.91278,1033686.9394008,0
+ETY.US,D,20170412,000000,6.91809,6.96915,6.90634,6.93798,1090911.8561347,0
+ETY.US,D,20170413,000000,6.94376,6.9826,6.93078,6.94376,674894.92356135,0
+ETY.US,D,20170417,000000,6.97503,6.97503,6.91809,6.93078,858462.41617007,0
+ETY.US,D,20170418,000000,6.94376,6.96915,6.93798,6.95125,815619.19955969,0
+ETY.US,D,20170419,000000,6.97228,6.97919,6.92709,6.94669,971069.28094696,0
+ETY.US,D,20170420,000000,6.94669,6.99881,6.94082,6.96631,593069.64696825,0
+ETY.US,D,20170421,000000,6.97228,7.00402,6.96631,6.97919,516233.89672263,0
+ETY.US,D,20170424,000000,7.03404,7.05385,7.00402,7.03404,658529.86824273,0
+ETY.US,D,20170425,000000,7.06143,7.09296,7.02827,7.08567,859810.3377156,0
+ETY.US,D,20170426,000000,7.09296,7.09296,7.04732,7.04732,701385.7513046,0
+ETY.US,D,20170427,000000,7.06143,7.08567,7.015,7.08567,570584.58450713,0
+ETY.US,D,20170428,000000,7.09296,7.09838,7.06722,7.07894,583863.24781391,0
+ETY.US,D,20170501,000000,7.08567,7.11665,7.08567,7.09838,551366.41099152,0
+ETY.US,D,20170502,000000,7.09838,7.10472,7.07894,7.07894,611409.6131809,0
+ETY.US,D,20170503,000000,7.07223,7.09296,7.05385,7.06722,661647.92638328,0
+ETY.US,D,20170504,000000,7.08567,7.08567,7.04732,7.05385,678536.52836328,0
+ETY.US,D,20170505,000000,7.05385,7.11665,7.04732,7.06722,664278.32614167,0
+ETY.US,D,20170508,000000,7.07894,7.07894,7.02827,7.04732,794108.39832528,0
+ETY.US,D,20170509,000000,7.04732,7.09296,7.04134,7.08567,771358.39592061,0
+ETY.US,D,20170510,000000,7.08567,7.1233,7.06642,7.10472,608861.54535717,0
+ETY.US,D,20170511,000000,7.08567,7.11665,7.06143,7.09296,579019.38565852,0
+ETY.US,D,20170512,000000,7.09838,7.10472,7.04057,7.08567,629559.58262129,0
+ETY.US,D,20170515,000000,7.08567,7.15378,7.08567,7.13429,662649.63158822,0
+ETY.US,D,20170516,000000,7.15378,7.18485,7.12907,7.15378,557357.64254392,0
+ETY.US,D,20170517,000000,7.09296,7.12907,7.00913,7.02164,1067114.7604073,0
+ETY.US,D,20170518,000000,7.015,7.07223,6.97228,7.05385,655993.41133286,0
+ETY.US,D,20170519,000000,7.07223,7.1661,7.0582,7.14101,755376.50075941,0
+ETY.US,D,20170522,000000,7.16952,7.17595,7.10084,7.13135,646237.07707654,0
+ETY.US,D,20170523,000000,7.14337,7.18875,7.14337,7.15599,547000.70737969,0
+ETY.US,D,20170524,000000,7.18231,7.25404,7.16403,7.24398,941231.34339881,0
+ETY.US,D,20170525,000000,7.25706,7.26351,7.20913,7.23897,608432.99708192,0
+ETY.US,D,20170526,000000,7.23897,7.251,7.15599,7.15599,1076055.1640803,0
+ETY.US,D,20170530,000000,7.16952,7.22817,7.15693,7.19567,438478.77320671,0
+ETY.US,D,20170531,000000,7.22817,7.23252,7.18231,7.22817,490118.84037342,0
+ETY.US,D,20170601,000000,7.23897,7.27069,7.22817,7.25706,489210.02247937,0
+ETY.US,D,20170602,000000,7.24398,7.26351,7.20155,7.251,414433.62613768,0
+ETY.US,D,20170605,000000,7.24398,7.29041,7.21529,7.27069,595181.77775337,0
+ETY.US,D,20170606,000000,7.24398,7.27639,7.23252,7.24398,537396.37054118,0
+ETY.US,D,20170607,000000,7.24398,7.29686,7.23897,7.27639,579524.9881803,0
+ETY.US,D,20170608,000000,7.28378,7.29041,7.23252,7.23252,499802.34253371,0
+ETY.US,D,20170609,000000,7.24398,7.27639,7.20913,7.23897,610673.90345716,0
+ETY.US,D,20170612,000000,7.22126,7.23897,7.18485,7.23897,535282.12868082,0
+ETY.US,D,20170613,000000,7.24398,7.31609,7.23252,7.31048,546608.04738366,0
+ETY.US,D,20170614,000000,7.31609,7.32858,7.28378,7.32858,482762.79867352,0
+ETY.US,D,20170615,000000,7.25706,7.31048,7.23252,7.27069,683876.49320184,0
+ETY.US,D,20170616,000000,7.28378,7.33474,7.27364,7.33474,539521.16777779,0
+ETY.US,D,20170619,000000,7.35795,7.43677,7.33948,7.43677,649073.30667154,0
+ETY.US,D,20170620,000000,7.42267,7.43677,7.39186,7.41642,494032.7738823,0
+ETY.US,D,20170621,000000,7.3951,7.42116,7.31836,7.35398,723619.59581127,0
+ETY.US,D,20170622,000000,7.33011,7.35398,7.29192,7.30489,598439.16686028,0
+ETY.US,D,20170623,000000,7.29192,7.41869,7.27914,7.40126,464664.55057669,0
+ETY.US,D,20170626,000000,7.40126,7.40779,7.28511,7.30489,984798.65881909,0
+ETY.US,D,20170627,000000,7.29192,7.31182,7.22286,7.23319,1179971.7876009,0
+ETY.US,D,20170628,000000,7.25924,7.27818,7.22286,7.24019,1105934.2675959,0
+ETY.US,D,20170629,000000,7.24019,7.24019,7.10869,7.11942,1087288.1954723,0
+ETY.US,D,20170630,000000,7.16336,7.24019,7.14716,7.18392,1529755.8453591,0
+ETY.US,D,20170703,000000,7.22883,7.27914,7.19037,7.27914,415457.49763273,0
+ETY.US,D,20170705,000000,7.25924,7.27221,7.12689,7.22883,1138221.052431,0
+ETY.US,D,20170706,000000,7.21622,7.26606,7.16336,7.22883,662628.52083575,0
+ETY.US,D,20170707,000000,7.23319,7.27914,7.22883,7.25924,621207.11340454,0
+ETY.US,D,20170710,000000,7.24019,7.29828,7.24019,7.28511,508740.63513162,0
+ETY.US,D,20170711,000000,7.28511,7.38202,7.27914,7.368,817476.94577748,0
+ETY.US,D,20170712,000000,7.40126,7.41262,7.36024,7.38875,631920.82028562,0
+ETY.US,D,20170713,000000,7.40126,7.41262,7.36024,7.40779,646112.52363694,0
+ETY.US,D,20170714,000000,7.41262,7.44758,7.40779,7.42579,862718.34386903,0
+ETY.US,D,20170717,000000,7.43279,7.44758,7.41869,7.41869,572124.61390018,0
+ETY.US,D,20170718,000000,7.40779,7.46245,7.40126,7.45479,500589.77360103,0
+ETY.US,D,20170719,000000,7.47636,7.51532,7.44378,7.49069,529564.28137296,0
+ETY.US,D,20170720,000000,7.50489,7.52782,7.42513,7.46871,460188.01551437,0
+ETY.US,D,20170721,000000,7.44758,7.46871,7.41262,7.4384,391819.78808647,0
+ETY.US,D,20170724,000000,7.41262,7.44378,7.41262,7.41782,441446.94500469,0
+ETY.US,D,20170725,000000,7.4384,7.44758,7.41262,7.41782,685817.62689193,0
+ETY.US,D,20170726,000000,7.4384,7.4834,7.43194,7.47636,346528.77972663,0
+ETY.US,D,20170727,000000,7.49741,7.51048,7.38808,7.40779,718164.57737173,0
+ETY.US,D,20170728,000000,7.39433,7.41262,7.35312,7.39433,458354.54666192,0
+ETY.US,D,20170731,000000,7.42513,7.44758,7.35312,7.37339,659392.24248133,0
+ETY.US,D,20170801,000000,7.38808,7.40779,7.36024,7.36705,433730.96497508,0
+ETY.US,D,20170802,000000,7.37339,7.39433,7.33552,7.36705,591814.61273361,0
+ETY.US,D,20170803,000000,7.38808,7.38808,7.33552,7.33552,592509.15649006,0
+ETY.US,D,20170804,000000,7.3408,7.38117,7.32858,7.37339,461890.59770148,0
+ETY.US,D,20170807,000000,7.37339,7.38808,7.34014,7.36705,466077.91545489,0
+ETY.US,D,20170808,000000,7.37339,7.38117,7.32858,7.35312,602756.31574141,0
+ETY.US,D,20170809,000000,7.31106,7.33552,7.29117,7.31106,583068.42798323,0
+ETY.US,D,20170810,000000,7.29117,7.29117,7.02656,7.05972,1665214.0441526,0
+ETY.US,D,20170811,000000,7.02656,7.22751,6.99453,7.20155,989986.62623981,0
+ETY.US,D,20170814,000000,7.25023,7.31693,7.2382,7.31106,445982.59017395,0
+ETY.US,D,20170815,000000,7.30406,7.31466,7.21452,7.22751,637529.94721822,0
+ETY.US,D,20170816,000000,7.22751,7.31106,7.22751,7.2977,433203.19616321,0
+ETY.US,D,20170817,000000,7.26436,7.2977,7.2203,7.22751,671500.31456337,0
+ETY.US,D,20170818,000000,7.21452,7.2203,7.13211,7.16856,538968.06606296,0
+ETY.US,D,20170821,000000,7.15437,7.20155,7.14101,7.18809,371068.97394117,0
+ETY.US,D,20170822,000000,7.19567,7.23252,7.18809,7.2203,296055.08163414,0
+ETY.US,D,20170823,000000,7.21452,7.25848,7.20828,7.23897,411914.0578298,0
+ETY.US,D,20170824,000000,7.23897,7.23897,7.20155,7.21452,445404.15555615,0
+ETY.US,D,20170825,000000,7.2203,7.25848,7.19567,7.19567,367847.47311347,0
+ETY.US,D,20170828,000000,7.2203,7.2203,7.18809,7.20828,450327.1830333,0
+ETY.US,D,20170829,000000,7.18809,7.2203,7.16856,7.19567,329640.17774661,0
+ETY.US,D,20170830,000000,7.19567,7.251,7.18809,7.251,322044.5290061,0
+ETY.US,D,20170831,000000,7.29192,7.31769,7.2652,7.29192,651437.71094876,0
+ETY.US,D,20170901,000000,7.31106,7.31769,7.27156,7.29192,272566.20289283,0
+ETY.US,D,20170905,000000,7.2977,7.2977,7.23252,7.25848,368837.56740456,0
+ETY.US,D,20170906,000000,7.27156,7.27156,7.23252,7.23897,363827.98584224,0
+ETY.US,D,20170907,000000,7.2652,7.27818,7.251,7.2652,336435.72896831,0
+ETY.US,D,20170908,000000,7.2652,7.27156,7.251,7.251,443846.18202347,0
+ETY.US,D,20170911,000000,7.29192,7.31106,7.27818,7.31106,305567.58669937,0
+ETY.US,D,20170912,000000,7.33646,7.35465,7.33011,7.34166,332078.46965748,0
+ETY.US,D,20170913,000000,7.33011,7.36383,7.33011,7.34696,284929.71507979,0
+ETY.US,D,20170914,000000,7.34696,7.42352,7.34166,7.40779,580226.92070009,0
+ETY.US,D,20170915,000000,7.42028,7.44,7.40779,7.43441,546982.76324009,0
+ETY.US,D,20170918,000000,7.43441,7.44378,7.3951,7.41413,565856.83149035,0
+ETY.US,D,20170919,000000,7.4275,7.48208,7.41413,7.47069,669885.34199902,0
+ETY.US,D,20170920,000000,7.47893,7.51199,7.45667,7.48491,465100.48761531,0
+ETY.US,D,20170921,000000,7.49902,7.49902,7.41953,7.41953,515573.13017015,0
+ETY.US,D,20170922,000000,7.43366,7.44929,7.37415,7.41356,761806.83596329,0
+ETY.US,D,20170925,000000,7.38875,7.44378,7.38202,7.44378,784969.55357885,0
+ETY.US,D,20170926,000000,7.46482,7.50679,7.45667,7.49902,645747.30761913,0
+ETY.US,D,20170927,000000,7.51777,7.53748,7.47893,7.49902,687616.26300279,0
+ETY.US,D,20170928,000000,7.49315,7.53095,7.49315,7.53095,561965.06427159,0
+ETY.US,D,20170929,000000,7.53748,7.60388,7.51199,7.58153,751104.73999609,0
+ETY.US,D,20171002,000000,7.60388,7.61205,7.56033,7.61205,545908.22593912,0
+ETY.US,D,20171003,000000,7.59585,7.60388,7.56033,7.56724,558893.44978649,0
+ETY.US,D,20171004,000000,7.54366,7.58153,7.50679,7.58153,499374.84979609,0
+ETY.US,D,20171005,000000,7.58153,7.64057,7.56287,7.63506,527852.19934724,0
+ETY.US,D,20171006,000000,7.62938,7.62938,7.58153,7.61205,541162.52878273,0
+ETY.US,D,20171009,000000,7.59585,7.62938,7.59111,7.62938,353190.27767009,0
+ETY.US,D,20171010,000000,7.64057,7.66529,7.62237,7.6542,453817.84595505,0
+ETY.US,D,20171011,000000,7.6542,7.68651,7.63506,7.68651,302938.24247862,0
+ETY.US,D,20171012,000000,7.67201,7.69286,7.64294,7.66529,492275.30373874,0
+ETY.US,D,20171013,000000,7.66529,7.72488,7.65506,7.70016,589554.70668117,0
+ETY.US,D,20171016,000000,7.70016,7.71331,7.67201,7.67201,406228.93218828,0
+ETY.US,D,20171017,000000,7.69286,7.70016,7.66529,7.70016,360877.75818387,0
+ETY.US,D,20171018,000000,7.70669,7.72402,7.64057,7.67201,551679.90566578,0
+ETY.US,D,20171019,000000,7.6582,7.68651,7.64057,7.6471,431423.55972956,0
+ETY.US,D,20171020,000000,7.68651,7.71331,7.6471,7.6582,698816.57272839,0
+ETY.US,D,20171023,000000,7.67828,7.69286,7.62938,7.62938,544701.74643517,0
+ETY.US,D,20171024,000000,7.6471,7.67201,7.62237,7.64057,610339.29803043,0
+ETY.US,D,20171025,000000,7.63506,7.67201,7.55313,7.55965,456720.57442036,0
+ETY.US,D,20171026,000000,7.58088,7.61119,7.52999,7.54279,466537.07432123,0
+ETY.US,D,20171027,000000,7.57453,7.62938,7.57453,7.59509,520627.04431268,0
+ETY.US,D,20171030,000000,7.62237,7.63506,7.55965,7.58874,796934.07254406,0
+ETY.US,D,20171031,000000,7.64057,7.64057,7.60324,7.62237,558753.06328252,0
+ETY.US,D,20171101,000000,7.6471,7.6582,7.61119,7.61669,403732.58570811,0
+ETY.US,D,20171102,000000,7.62938,7.63506,7.58088,7.59509,482040.81093887,0
+ETY.US,D,20171103,000000,7.62237,7.67828,7.60324,7.67828,352349.01418397,0
+ETY.US,D,20171106,000000,7.67201,7.70669,7.64057,7.70669,388121.18425285,0
+ETY.US,D,20171107,000000,7.71408,7.72573,7.68074,7.71408,367864.36171546,0
+ETY.US,D,20171108,000000,7.72061,7.75234,7.69286,7.74109,468735.75919149,0
+ETY.US,D,20171109,000000,7.70669,7.72573,7.6542,7.70669,662670.7423407,0
+ETY.US,D,20171110,000000,7.71408,7.74109,7.68651,7.71408,382131.00823808,0
+ETY.US,D,20171113,000000,7.70016,7.70016,7.61338,7.62938,525761.17931459,0
+ETY.US,D,20171114,000000,7.61669,7.62938,7.58088,7.62938,448258.32929076,0
+ETY.US,D,20171115,000000,7.58874,7.60248,7.53673,7.58088,440676.40253936,0
+ETY.US,D,20171116,000000,7.62938,7.67828,7.60324,7.6582,521059.81473841,0
+ETY.US,D,20171117,000000,7.67201,7.74571,7.65997,7.73275,583016.70663967,0
+ETY.US,D,20171120,000000,7.72573,7.76353,7.72573,7.72573,449871.19077984,0
+ETY.US,D,20171121,000000,7.74109,7.78456,7.73275,7.74109,582022.39019808,0
+ETY.US,D,20171122,000000,7.76353,7.78456,7.73275,7.74742,510161.38877319,0
+ETY.US,D,20171124,000000,7.7713,7.81858,7.7713,7.81858,182295.5697721,0
+ETY.US,D,20171127,000000,7.81858,7.8449,7.784,7.83952,633561.12575292,0
+ETY.US,D,20171128,000000,7.8449,7.88367,7.83241,7.83952,765507.55087215,0
+ETY.US,D,20171129,000000,7.85978,7.86575,7.81858,7.85354,460633.45239159,0
+ETY.US,D,20171130,000000,7.86983,7.9243,7.86575,7.86983,557202.47851323,0
+ETY.US,D,20171201,000000,7.85978,7.90243,7.78911,7.90243,622527.59097187,0
+ETY.US,D,20171204,000000,7.93,7.96618,7.90243,7.90243,740095.48258038,0
+ETY.US,D,20171205,000000,7.90243,7.94335,7.90243,7.9243,479294.30204187,0
+ETY.US,D,20171206,000000,7.91663,7.93758,7.88821,7.93,326260.34627536,0
+ETY.US,D,20171207,000000,7.93,7.94335,7.89531,7.93,586055.59945842,0
+ETY.US,D,20171208,000000,7.94335,7.97783,7.9243,7.9712,507768.48498015,0
+ETY.US,D,20171211,000000,7.93758,8.01563,7.9316,7.98219,578582.39308227,0
+ETY.US,D,20171212,000000,7.9947,8.05703,7.97783,8.04263,569210.274521,0
+ETY.US,D,20171213,000000,8.06461,8.06461,7.9912,8.00796,526778.71758389,0
+ETY.US,D,20171214,000000,8.00796,8.02833,7.9712,8.00121,441158.78323341,0
+ETY.US,D,20171215,000000,8.02254,8.05703,8.01563,8.04945,342673.95632467,0
+ETY.US,D,20171218,000000,8.05703,8.09872,8.04263,8.04263,668651.41851687,0
+ETY.US,D,20171219,000000,8.06461,8.08772,8.04263,8.05703,590249.25043759,0
+ETY.US,D,20171220,000000,8.0757,8.10043,8.07153,8.09369,422725.92970986,0
+ETY.US,D,20171221,000000,8.08772,8.12164,8.074,8.0757,468643.92741824,0
+ETY.US,D,20171222,000000,8.08772,8.12164,8.08272,8.12164,280666.39861748,0
+ETY.US,D,20171226,000000,8.11312,8.11483,8.05703,8.05703,394694.01703595,0
+ETY.US,D,20171227,000000,8.0757,8.08772,8.05703,8.06461,358379.30062845,0
+ETY.US,D,20171228,000000,8.08772,8.10043,8.06461,8.09369,285511.3163105,0
+ETY.US,D,20171229,000000,8.12164,8.12164,8.08174,8.08772,583359.75636738,0
+ETY.US,D,20180102,000000,8.10725,8.19971,8.09369,8.19971,1017123.4430088,0
+ETY.US,D,20180103,000000,8.16276,8.24081,8.16276,8.16276,700601.48685016,0
+ETY.US,D,20180104,000000,8.19971,8.24081,8.12921,8.12921,812811.46948051,0
+ETY.US,D,20180105,000000,8.16276,8.16939,8.09369,8.12164,1027999.702684,0
+ETY.US,D,20180108,000000,8.13528,8.18162,8.10043,8.10043,526379.7243621,0
+ETY.US,D,20180109,000000,8.15575,8.24081,8.15575,8.21259,923261.87089208,0
+ETY.US,D,20180110,000000,8.21259,8.22795,8.17574,8.17574,539981.38218175,0
+ETY.US,D,20180111,000000,8.21259,8.26119,8.19629,8.19971,624168.95197679,0
+ETY.US,D,20180112,000000,8.22795,8.29019,8.20141,8.24081,515145.63743255,0
+ETY.US,D,20180116,000000,8.31254,8.32741,8.22795,8.22795,576380.54159916,0
+ETY.US,D,20180117,000000,8.24821,8.32741,8.22072,8.30666,597842.78810286,0
+ETY.US,D,20180118,000000,8.30666,8.30666,8.24821,8.26119,332293.79933272,0
+ETY.US,D,20180119,000000,8.26119,8.31984,8.24081,8.30666,461349.10690049,0
+ETY.US,D,20180122,000000,8.30041,8.33613,8.28375,8.32741,446172.58694622,0
+ETY.US,D,20180123,000000,8.31984,8.36067,8.30666,8.32741,452746.47526694,0
+ETY.US,D,20180124,000000,8.35338,8.36067,8.30128,8.30666,504544.87307723,0
+ETY.US,D,20180125,000000,8.32741,8.32741,8.29019,8.31984,477974.88001219,0
+ETY.US,D,20180126,000000,8.33282,8.34655,8.24007,8.33282,1021849.0849503,0
+ETY.US,D,20180129,000000,8.30666,8.31254,8.27407,8.27407,438662.43675323,0
+ETY.US,D,20180130,000000,8.22718,8.24007,8.08431,8.13444,1045099.4121887,0
+ETY.US,D,20180131,000000,8.19971,8.26119,8.18162,8.19971,716611.88152719,0
+ETY.US,D,20180201,000000,8.18162,8.2828,8.18162,8.24737,519687.61582755,0
+ETY.US,D,20180202,000000,8.20691,8.20691,8.03164,8.0629,938058.3973018,0
+ETY.US,D,20180205,000000,7.93245,8.0629,6.792,7.58627,3224551.3314175,0
+ETY.US,D,20180206,000000,7.48643,7.89191,7.48643,7.8343,2042227.8059908,0
+ETY.US,D,20180207,000000,7.81241,7.95102,7.77291,7.86756,1282047.5535058,0
+ETY.US,D,20180208,000000,7.87219,7.88697,7.62067,7.63288,1133629.4637678,0
+ETY.US,D,20180209,000000,7.68651,7.70669,7.42579,7.60077,1284133.2958501,0
+ETY.US,D,20180212,000000,7.67828,7.82038,7.62067,7.80655,869562.44982143,0
+ETY.US,D,20180213,000000,7.77869,7.84738,7.72858,7.82038,578770.27877932,0
+ETY.US,D,20180214,000000,7.76533,7.91938,7.76533,7.85571,778756.65912547,0
+ETY.US,D,20180215,000000,7.91266,7.94761,7.77452,7.89843,794860.99665102,0
+ETY.US,D,20180216,000000,7.89843,7.97954,7.88622,7.94089,429199.54195632,0
+ETY.US,D,20180220,000000,7.89191,7.97442,7.89191,7.89191,511356.25736327,0
+ETY.US,D,20180221,000000,7.89191,7.95537,7.88546,7.91266,575396.7805338,0
+ETY.US,D,20180222,000000,7.93245,7.97442,7.88546,7.90526,418525.94550497,0
+ETY.US,D,20180223,000000,7.92602,7.99894,7.91266,7.99894,296873.12329254,0
+ETY.US,D,20180226,000000,8.02066,8.06376,7.99894,8.0324,469770.18606279,0
+ETY.US,D,20180227,000000,8.06376,8.07057,7.98219,8.01327,611005.34227102,0
+ETY.US,D,20180228,000000,8.04121,8.04755,7.93245,7.93245,800598.89917372,0
+ETY.US,D,20180301,000000,7.94761,7.94761,7.80739,7.81158,593959.46518507,0
+ETY.US,D,20180302,000000,7.76353,7.89843,7.72402,7.87219,441243.22624331,0
+ETY.US,D,20180305,000000,7.85496,7.95537,7.84653,7.92602,577523.68884567,0
+ETY.US,D,20180306,000000,7.96959,7.99894,7.93245,7.99288,454727.71938671,0
+ETY.US,D,20180307,000000,7.96959,7.97442,7.87893,7.95537,627819.00107972,0
+ETY.US,D,20180308,000000,7.99288,8.01004,7.96618,8.00702,286003.19684315,0
+ETY.US,D,20180309,000000,8.06376,8.15575,8.02159,8.12921,468739.98134199,0
+ETY.US,D,20180312,000000,8.14826,8.20141,8.12921,8.15575,286097.13969166,0
+ETY.US,D,20180313,000000,8.18948,8.21421,8.02066,8.0324,661859.03390805,0
+ETY.US,D,20180314,000000,8.06376,8.081,8.00702,8.0324,361916.40720563,0
+ETY.US,D,20180315,000000,8.05543,8.09369,8.02681,8.05543,381248.57878461,0
+ETY.US,D,20180316,000000,8.04121,8.06376,8.0324,8.0324,411061.18342982,0
+ETY.US,D,20180319,000000,7.99894,8.02681,7.92602,7.99894,420150.41790792,0
+ETY.US,D,20180320,000000,7.99894,8.04755,7.99894,8.02066,550591.64637568,0
+ETY.US,D,20180321,000000,8.04121,8.0757,8.02066,8.02681,390221.70412412,0
+ETY.US,D,20180322,000000,7.98049,7.99288,7.87797,7.88451,440050.46872848,0
+ETY.US,D,20180323,000000,7.87797,7.92602,7.65506,7.66716,650107.73354283,0
+ETY.US,D,20180326,000000,7.75075,7.81782,7.68168,7.79698,468728.37042814,0
+ETY.US,D,20180327,000000,7.8449,7.91189,7.72308,7.75624,596702.80746921,0
+ETY.US,D,20180328,000000,7.75075,7.80398,7.68954,7.73699,437528.78934534,0
+ETY.US,D,20180329,000000,7.76959,7.86822,7.73699,7.83164,508848.29996924,0
+ETY.US,D,20180402,000000,7.83164,7.85354,7.70982,7.71806,684820.14383747,0
+ETY.US,D,20180403,000000,7.75624,7.81782,7.69627,7.81782,437388.40284137,0
+ETY.US,D,20180404,000000,7.75075,7.94666,7.71806,7.94004,548826.78746878,0
+ETY.US,D,20180405,000000,7.98049,7.98049,7.91843,7.96959,402226.33351902,0
+ETY.US,D,20180406,000000,7.95443,8.01327,7.81782,7.85354,625108.38046192,0
+ETY.US,D,20180409,000000,7.85354,7.9316,7.8449,7.8449,572064.44825563,0
+ETY.US,D,20180410,000000,7.94666,8.00702,7.91748,7.99288,458529.76590747,0
+ETY.US,D,20180411,000000,7.98049,8.08174,7.97614,8.04121,453342.85402436,0
+ETY.US,D,20180412,000000,8.08174,8.08174,7.99288,8.00702,490944.2707952,0
+ETY.US,D,20180413,000000,8.04121,8.05543,7.98049,7.99288,292325.86720943,0
+ETY.US,D,20180416,000000,8.04755,8.1081,8.02681,8.09455,383598.20553509,0
+ETY.US,D,20180417,000000,8.13615,8.19042,8.12259,8.1636,377021.15060149,0
+ETY.US,D,20180418,000000,8.18255,8.19629,8.14124,8.18255,354607.86469879,0
+ETY.US,D,20180419,000000,8.1636,8.19222,8.13008,8.18255,469235.02848753,0
+ETY.US,D,20180420,000000,8.20236,8.20236,8.12164,8.12164,274331.06179973,0
+ETY.US,D,20180423,000000,8.12164,8.12164,8.07057,8.09369,425531.5487138,0
+ETY.US,D,20180424,000000,8.12164,8.1566,8.0198,8.07483,608041.39262351,0
+ETY.US,D,20180425,000000,8.0629,8.0629,7.9728,8.04036,312479.24705967,0
+ETY.US,D,20180426,000000,8.05467,8.14124,8.05467,8.12921,345326.52237315,0
+ETY.US,D,20180427,000000,8.1566,8.19629,8.12164,8.19629,450275.46168974,0
+ETY.US,D,20180430,000000,8.20236,8.23069,8.14124,8.1636,448416.65993432,0
+ETY.US,D,20180501,000000,8.14903,8.20919,8.12164,8.20236,662343.52567733,0
+ETY.US,D,20180502,000000,8.19629,8.23069,8.17034,8.18255,439684.19717304,0
+ETY.US,D,20180503,000000,8.17848,8.18255,8.0699,8.17848,573569.64490711,0
+ETY.US,D,20180504,000000,8.13615,8.25144,8.11312,8.24451,438283.49874632,0
+ETY.US,D,20180507,000000,8.23693,8.31158,8.23693,8.29426,493704.50168131,0
+ETY.US,D,20180508,000000,8.28005,8.33935,8.24547,8.33935,396481.04223295,0
+ETY.US,D,20180509,000000,8.33935,8.38898,8.32647,8.38898,501094.32058517,0
+ETY.US,D,20180510,000000,8.42945,8.44621,8.41533,8.43485,347245.48977313,0
+ETY.US,D,20180511,000000,8.46906,8.48961,8.44253,8.48961,533250.2187551,0
+ETY.US,D,20180514,000000,8.5039,8.53157,8.47625,8.49756,393175.09839537,0
+ETY.US,D,20180515,000000,8.45399,8.47625,8.41533,8.46203,501255.8178416,0
+ETY.US,D,20180516,000000,8.48327,8.4967,8.43485,8.44621,431400.33790186,0
+ETY.US,D,20180517,000000,8.46906,8.55206,8.41439,8.55206,879752.61004111,0
+ETY.US,D,20180518,000000,8.53157,8.53877,8.49756,8.5039,420943.12666335,0
+ETY.US,D,20180521,000000,8.55206,8.59923,8.53157,8.57185,624386.39272729,0
+ETY.US,D,20180522,000000,8.56454,8.59923,8.53157,8.55206,534876.8022333,0
+ETY.US,D,20180523,000000,8.53877,8.55744,8.51821,8.53157,416460.25837529,0
+ETY.US,D,20180524,000000,8.51102,8.54058,8.46819,8.48865,520910.98393345,0
+ETY.US,D,20180525,000000,8.48865,8.4967,8.44071,8.46819,335493.13387032,0
+ETY.US,D,20180529,000000,8.43389,8.44878,8.32741,8.36644,495219.19817139,0
+ETY.US,D,20180530,000000,8.3796,8.46042,8.3796,8.44527,594932.67087416,0
+ETY.US,D,20180531,000000,8.44527,8.44527,8.3871,8.40812,464448.16536383,0
+ETY.US,D,20180601,000000,8.41439,8.4825,8.41439,8.46819,580937.29752087,0
+ETY.US,D,20180604,000000,8.46819,8.48865,8.44071,8.46118,406144.48917837,0
+ETY.US,D,20180605,000000,8.4825,8.5039,8.46118,8.5039,441406.83457499,0
+ETY.US,D,20180606,000000,8.51821,8.52438,8.41628,8.48865,758907.27411084,0
+ETY.US,D,20180607,000000,8.51102,8.52438,8.46383,8.52438,503948.49431981,0
+ETY.US,D,20180608,000000,8.51102,8.53157,8.45313,8.53157,340984.04058905,0
+ETY.US,D,20180611,000000,8.54483,8.56738,8.52438,8.53157,482567.52421312,0
+ETY.US,D,20180612,000000,8.55744,8.58616,8.54483,8.57802,362386.12144821,0
+ETY.US,D,20180613,000000,8.59335,8.63182,8.55206,8.55744,429386.37211573,0
+ETY.US,D,20180614,000000,8.59923,8.61106,8.57185,8.60461,508283.58734054,0
+ETY.US,D,20180615,000000,8.59335,8.60461,8.55206,8.60461,306509.12625976,0
+ETY.US,D,20180618,000000,8.56454,8.58616,8.54483,8.58616,449520.75228875,0
+ETY.US,D,20180619,000000,8.55206,8.55206,8.4967,8.53157,423171.36658709,0
+ETY.US,D,20180620,000000,8.57185,8.59335,8.53877,8.56454,341296.47972568,0
+ETY.US,D,20180621,000000,8.55744,8.57802,8.48791,8.51006,450444.34770954,0
+ETY.US,D,20180622,000000,8.55744,8.56454,8.52438,8.53157,365873.61775707,0
+ETY.US,D,20180625,000000,8.50297,8.50297,8.33613,8.40738,436121.75769288,0
+ETY.US,D,20180626,000000,8.41362,8.45229,8.39317,8.40738,290504.00927083,0
+ETY.US,D,20180627,000000,8.41362,8.44071,8.33613,8.33613,363554.60159769,0
+ETY.US,D,20180628,000000,8.33613,8.34211,8.29019,8.32836,466980.40012321,0
+ETY.US,D,20180629,000000,8.38511,8.41362,8.32921,8.35613,781391.28103434,0
+ETY.US,D,20180702,000000,8.32836,8.40738,8.32286,8.39317,433552.57911667,0
+ETY.US,D,20180703,000000,8.4286,8.44527,8.41088,8.42072,258909.65711676,0
+ETY.US,D,20180705,000000,8.44527,8.46042,8.40122,8.46042,390030.65181421,0
+ETY.US,D,20180706,000000,8.46042,8.52438,8.45229,8.50297,264954.72108796,0
+ETY.US,D,20180709,000000,8.53877,8.58616,8.52438,8.53877,297703.83140243,0
+ETY.US,D,20180710,000000,8.57185,8.60461,8.53877,8.58616,433934.68373646,0
+ETY.US,D,20180711,000000,8.57185,8.61106,8.51821,8.57185,388714.3963974,0
+ETY.US,D,20180712,000000,8.61106,8.63182,8.57802,8.59923,431101.62075432,0
+ETY.US,D,20180713,000000,8.58616,8.62651,8.57185,8.58616,441321.33602747,0
+ETY.US,D,20180716,000000,8.61106,8.66156,8.59923,8.66156,314586.10015669,0
+ETY.US,D,20180717,000000,8.63721,8.69926,8.60461,8.69926,381835.45770341,0
+ETY.US,D,20180718,000000,8.69358,8.76407,8.68554,8.75478,411426.39944763,0
+ETY.US,D,20180719,000000,8.75478,8.77145,8.72163,8.72901,377105.5936114,0
+ETY.US,D,20180720,000000,8.74104,8.79457,8.71785,8.76407,327015.05567634,0
+ETY.US,D,20180723,000000,8.77145,8.77885,8.71073,8.76407,442135.15553537,0
+ETY.US,D,20180724,000000,8.80177,8.8425,8.72163,8.73537,401413.56954874,0
+ETY.US,D,20180725,000000,8.75478,8.78699,8.71073,8.76407,440300.63114531,0
+ETY.US,D,20180726,000000,8.7472,8.76407,8.72901,8.73537,306918.67485777,0
+ETY.US,D,20180727,000000,8.76407,8.8084,8.72163,8.75478,416228.04009807,0
+ETY.US,D,20180730,000000,8.77145,8.78699,8.66914,8.71073,356011.72973837,0
+ETY.US,D,20180731,000000,8.72901,8.79457,8.71603,8.76407,523320.77632848,0
+ETY.US,D,20180801,000000,8.77145,8.80177,8.77145,8.78699,307046.39491025,0
+ETY.US,D,20180802,000000,8.72163,8.83029,8.72163,8.82299,289803.13228866,0
+ETY.US,D,20180803,000000,8.85824,8.86656,8.8425,8.86656,347584.31735036,0
+ETY.US,D,20180806,000000,8.8807,8.91251,8.86656,8.90494,311405.76529633,0
+ETY.US,D,20180807,000000,8.92465,8.92465,8.87395,8.88912,400043.48171309,0
+ETY.US,D,20180808,000000,8.87395,8.88912,8.85824,8.8807,357802.97708588,0
+ETY.US,D,20180809,000000,8.88912,8.95505,8.8768,8.8985,372036.90194216,0
+ETY.US,D,20180810,000000,8.86656,8.90494,8.8425,8.85824,290355.17846588,0
+ETY.US,D,20180813,000000,8.82299,8.8425,8.72901,8.72901,1071837.2357358,0
+ETY.US,D,20180814,000000,8.77885,8.80555,8.70533,8.77885,465781.30938263,0
+ETY.US,D,20180815,000000,8.7472,8.75905,8.69926,8.71603,613189.24961456,0
+ETY.US,D,20180816,000000,8.73537,8.8175,8.73537,8.77885,382438.16968659,0
+ETY.US,D,20180817,000000,8.77145,8.83598,8.73537,8.80177,317531.05012694,0
+ETY.US,D,20180820,000000,8.8425,8.85643,8.8175,8.83029,449066.87111054,0
+ETY.US,D,20180821,000000,8.85169,8.87395,8.80555,8.8084,379206.11348266,0
+ETY.US,D,20180822,000000,8.83029,8.83777,8.8084,8.83029,416334.64939805,0
+ETY.US,D,20180823,000000,8.83029,8.85169,8.82299,8.83598,279720.6369066,0
+ETY.US,D,20180824,000000,8.85824,8.9059,8.8425,8.84705,403068.65254277,0
+ETY.US,D,20180827,000000,8.89945,8.92369,8.87395,8.89006,334743.70215743,0
+ETY.US,D,20180828,000000,8.91346,8.93214,8.89006,8.9199,258546.55217417,0
+ETY.US,D,20180829,000000,8.94748,8.98699,8.93214,8.97854,389983.15262115,0
+ETY.US,D,20180830,000000,8.97854,8.99457,8.95602,8.97202,314675.8208547,0
+ETY.US,D,20180831,000000,8.98699,9.01625,8.9199,8.92559,467831.16344794,0
+ETY.US,D,20180904,000000,8.9199,8.94748,8.91346,8.93214,310068.39912703,0
+ETY.US,D,20180905,000000,8.93214,8.94748,8.8807,8.9059,243763.74775356,0
+ETY.US,D,20180906,000000,8.92559,8.93214,8.85169,8.86656,304261.88665878,0
+ETY.US,D,20180907,000000,8.85169,8.91346,8.83029,8.89006,339743.78388114,0
+ETY.US,D,20180910,000000,8.89006,8.95602,8.89006,8.92559,294997.43293512,0
+ETY.US,D,20180911,000000,8.91346,9.03804,8.91346,9.02952,349658.44878103,0
+ETY.US,D,20180912,000000,9.06741,9.07214,9.02952,9.06741,336224.62144356,0
+ETY.US,D,20180913,000000,9.08543,9.12049,9.06837,9.07214,336772.44547028,0
+ETY.US,D,20180914,000000,9.07878,9.09868,9.03804,9.04469,297082.11974205,0
+ETY.US,D,20180917,000000,9.05982,9.06079,8.96538,9.02289,473298.84833898,0
+ETY.US,D,20180918,000000,9.01058,9.06647,9.01058,9.04469,295583.25631631,0
+ETY.US,D,20180919,000000,9.02952,9.05321,8.75383,9.05321,772763.31649781,0
+ETY.US,D,20180920,000000,9.07214,9.11384,9.02952,9.02952,805310.81912615,0
+ETY.US,D,20180921,000000,9.05982,9.10626,8.99457,8.99457,433572.63433152,0
+ETY.US,D,20180924,000000,8.97761,9.05321,8.95505,8.9616,509124.85082667,0
+ETY.US,D,20180925,000000,8.99457,9.02289,8.93214,8.94654,586501.03633565,0
+ETY.US,D,20180926,000000,8.9199,8.96538,8.9199,8.93214,644096.44677557,0
+ETY.US,D,20180927,000000,8.9616,9.01625,8.93679,9.00206,309226.08010328,0
+ETY.US,D,20180928,000000,9.01058,9.02952,9.00206,9.02952,350422.6580206,0
+ETY.US,D,20181001,000000,9.07214,9.08543,9.02289,9.05982,355580.01485027,0
+ETY.US,D,20181002,000000,9.05982,9.05982,9.00206,9.05321,389518.7160667,0
+ETY.US,D,20181003,000000,9.05982,9.07214,9.01625,9.03804,322095.19481204,0
+ETY.US,D,20181004,000000,9.01625,9.02289,8.8156,8.92465,627689.16995201,0
+ETY.US,D,20181005,000000,8.8985,8.9199,8.52438,8.71518,1152680.8623388,0
+ETY.US,D,20181008,000000,8.64801,8.73251,8.60102,8.71878,482751.18775965,0
+ETY.US,D,20181009,000000,8.73251,8.7437,8.70164,8.7437,423650.58066827,0
+ETY.US,D,20181010,000000,8.72637,8.72637,8.26205,8.3475,2496473.1446833,0
+ETY.US,D,20181011,000000,8.2936,8.3475,8.13709,8.19971,1520862.9408791,0
+ETY.US,D,20181012,000000,8.35422,8.41816,8.22159,8.41816,947133.90979081,0
+ETY.US,D,20181015,000000,8.41816,8.43893,8.35613,8.36739,399408.04806361,0
+ETY.US,D,20181016,000000,8.41816,8.55206,8.39678,8.49577,549120.22692816,0
+ETY.US,D,20181017,000000,8.52438,8.57989,8.43315,8.57363,631757.21195394,0
+ETY.US,D,20181018,000000,8.55206,8.56644,8.43893,8.50297,420223.25000395,0
+ETY.US,D,20181019,000000,8.51006,8.57185,8.4737,8.50297,362503.28612443,0
+ETY.US,D,20181022,000000,8.52438,8.53877,8.44431,8.44431,458993.14692429,0
+ETY.US,D,20181023,000000,8.32647,8.38995,8.15575,8.31158,980009.68462013,0
+ETY.US,D,20181024,000000,8.29274,8.33185,8.0792,8.09181,508885.24378607,0
+ETY.US,D,20181025,000000,8.12081,8.23534,8.03411,8.17848,660313.72682686,0
+ETY.US,D,20181026,000000,8.09872,8.09872,7.92203,8.03411,760545.4685029,0
+ETY.US,D,20181029,000000,8.09872,8.17848,7.86983,7.92828,514226.26416225,0
+ETY.US,D,20181030,000000,7.94335,8.00796,7.87988,8.00796,640579.39541323,0
+ETY.US,D,20181031,000000,8.08508,8.17669,8.06461,8.11237,653418.95506852,0
+ETY.US,D,20181101,000000,8.14124,8.25314,8.12836,8.21184,471123.38529642,0
+ETY.US,D,20181102,000000,8.24081,8.31804,8.15575,8.18437,315520.2509537,0
+ETY.US,D,20181105,000000,8.21184,8.26765,8.18437,8.25314,263791.51862658,0
+ETY.US,D,20181106,000000,8.25314,8.35338,8.25002,8.34655,370904.31007186,0
+ETY.US,D,20181107,000000,8.42595,8.55299,8.38995,8.55299,391686.79034588,0
+ETY.US,D,20181108,000000,8.54579,8.58889,8.5039,8.58083,334224.37764655,0
+ETY.US,D,20181109,000000,8.55299,8.55299,8.45949,8.45949,410738.18891694,0
+ETY.US,D,20181112,000000,8.49577,8.50297,8.36067,8.39855,373377.43472432,0
+ETY.US,D,20181113,000000,8.38236,8.41816,8.26765,8.28469,472803.80119343,0
+ETY.US,D,20181114,000000,8.36067,8.37468,8.21184,8.21979,291774.87656984,0
+ETY.US,D,20181115,000000,8.19222,8.31804,8.13528,8.31804,467467.00296776,0
+ETY.US,D,20181116,000000,8.26119,8.30753,8.22718,8.22718,349363.95378399,0
+ETY.US,D,20181119,000000,8.20605,8.23438,8.11066,8.1636,514714.97808206,0
+ETY.US,D,20181120,000000,8.04945,8.09872,7.95861,7.95861,502984.78846931,0
+ETY.US,D,20181121,000000,7.98465,8.05863,7.94335,7.95102,358409.91121954,0
+ETY.US,D,20181123,000000,7.93596,7.96713,7.90025,7.91512,183664.60207011,0
+ETY.US,D,20181126,000000,7.95102,8.08602,7.95102,8.07324,402527.16174179,0
+ETY.US,D,20181127,000000,8.0504,8.09956,7.94335,8.05863,313821.89091708,0
+ETY.US,D,20181128,000000,8.09275,8.27938,8.0666,8.25002,418547.05625744,0
+ETY.US,D,20181129,000000,8.24264,8.3135,8.20786,8.3135,342888.23046229,0
+ETY.US,D,20181130,000000,8.34211,8.39317,8.30753,8.35016,402423.71905467,0
+ETY.US,D,20181203,000000,8.50741,8.51547,8.44698,8.49946,461693.21216584,0
+ETY.US,D,20181204,000000,8.47805,8.48515,8.22633,8.25002,437997.44805028,0
+ETY.US,D,20181206,000000,8.14124,8.18596,8.00796,8.17935,602215.88047805,0
+ETY.US,D,20181207,000000,8.14977,8.18596,8.04263,8.13008,418187.11792775,0
+ETY.US,D,20181210,000000,8.09275,8.09275,7.85903,7.95102,1008769.9182544,0
+ETY.US,D,20181211,000000,8.02766,8.04338,7.86575,7.87988,740163.0369883,0
+ETY.US,D,20181212,000000,7.96713,7.99954,7.88622,7.90025,535289.51744418,0
+ETY.US,D,20181213,000000,7.90696,7.95861,7.85903,7.89285,597332.96343059,0
+ETY.US,D,20181214,000000,7.85183,7.85183,7.65733,7.70811,761351.89924745,0
+ETY.US,D,20181217,000000,7.67893,7.68736,7.48055,7.52999,1078759.4514723,0
+ETY.US,D,20181218,000000,7.5642,7.65657,7.49542,7.61034,1130550.4605193,0
+ETY.US,D,20181219,000000,7.61034,7.63667,7.42267,7.50973,632185.76022917,0
+ETY.US,D,20181220,000000,7.48055,7.49542,7.01662,7.13768,1636914.0249222,0
+ETY.US,D,20181221,000000,7.09533,7.22465,6.94376,6.97986,1555709.4044518,0
+ETY.US,D,20181224,000000,6.93646,6.95048,6.79265,6.84305,1204142.5436472,0
+ETY.US,D,20181226,000000,6.84305,7.08785,6.77484,7.08037,1640994.7333757,0
+ETY.US,D,20181227,000000,7.03697,7.15162,6.96508,7.13068,2009549.4166971,0
+ETY.US,D,20181228,000000,7.18809,7.35312,7.09533,7.26701,1417487.8081595,0
+ETY.US,D,20181231,000000,7.41025,7.41025,7.29372,7.33143,1321530.9938597,0
+ETY.US,D,20190102,000000,7.29601,7.49069,7.26701,7.46785,558154.57344985,0
+ETY.US,D,20190103,000000,7.45306,7.46066,7.25611,7.31769,528428.52288982,0
+ETY.US,D,20190104,000000,7.36024,7.46785,7.33143,7.46785,798971.2601579,0
+ETY.US,D,20190107,000000,7.51844,7.59651,7.46066,7.55313,821966.14729129,0
+ETY.US,D,20190108,000000,7.61991,7.67607,7.55313,7.66179,540844.81195798,0
+ETY.US,D,20190109,000000,7.73445,7.74913,7.66179,7.74913,722032.06722513,0
+ETY.US,D,20190110,000000,7.72715,7.78456,7.67607,7.78456,551521.57502221,0
+ETY.US,D,20190111,000000,7.76278,7.78456,7.69201,7.74913,547610.80812623,0
+ETY.US,D,20190114,000000,7.73445,7.73445,7.69201,7.72715,402937.76587741,0
+ETY.US,D,20190115,000000,7.74913,7.85014,7.73445,7.8433,577598.63201696,0
+ETY.US,D,20190116,000000,7.8433,7.88451,7.83013,7.87144,459716.19019657,0
+ETY.US,D,20190117,000000,7.87144,7.95035,7.85014,7.94335,601065.34446816,0
+ETY.US,D,20190118,000000,7.97954,8.0504,7.95773,7.99954,540702.31437877,0
+ETY.US,D,20190122,000000,7.97205,8.02766,7.92108,7.99288,904738.2411329,0
+ETY.US,D,20190123,000000,8.04338,8.081,7.97205,8.01469,672431.29874752,0
+ETY.US,D,20190124,000000,8.02766,8.04263,7.8417,7.8649,754265.0196416,0
+ETY.US,D,20190125,000000,7.89104,7.93434,7.86065,7.87059,528217.41536505,0
+ETY.US,D,20190128,000000,7.85658,7.88773,7.79698,7.8649,489680.79225957,0
+ETY.US,D,20190129,000000,7.88367,7.92666,7.81943,7.87059,552824.10844992,0
+ETY.US,D,20190130,000000,7.92666,7.95614,7.87703,7.94242,754080.30055744,0
+ETY.US,D,20190131,000000,7.99288,8.08772,7.94242,8.02766,770750.40624933,0
+ETY.US,D,20190201,000000,8.05116,8.08772,7.96353,7.98465,785387.54647786,0
+ETY.US,D,20190204,000000,7.98465,8.02766,7.95773,7.96618,824621.87995265,0
+ETY.US,D,20190205,000000,7.99288,8.08431,7.97954,8.081,686002.34597607,0
+ETY.US,D,20190206,000000,8.081,8.09455,8.04338,8.081,501574.59020398,0
+ETY.US,D,20190207,000000,8.05116,8.081,7.95773,7.98465,540586.20524016,0
+ETY.US,D,20190208,000000,7.97205,7.99954,7.92666,7.98465,491348.5417051,0
+ETY.US,D,20190211,000000,8.02254,8.05116,7.98465,8.00796,595053.00216329,0
+ETY.US,D,20190212,000000,8.05116,8.13709,8.04338,8.081,836391.12445747,0
+ETY.US,D,20190213,000000,8.11558,8.14552,8.09455,8.12421,473882.5606449,0
+ETY.US,D,20190214,000000,8.10903,8.16768,8.074,8.14371,329176.79672978,0
+ETY.US,D,20190215,000000,8.19536,8.26119,8.18162,8.26119,388469.51166869,0
+ETY.US,D,20190219,000000,8.26119,8.33613,8.2574,8.33185,491200.76643776,0
+ETY.US,D,20190220,000000,8.34844,8.37744,8.23751,8.28375,435572.87812853,0
+ETY.US,D,20190221,000000,8.26026,8.26026,8.18162,8.26026,428263.28008406,0
+ETY.US,D,20190222,000000,8.27503,8.3041,8.17385,8.19478,452635.64381644,0
+ETY.US,D,20190225,000000,8.22482,8.25144,8.17385,8.19478,546204.83201139,0
+ETY.US,D,20190226,000000,8.20141,8.24641,8.18162,8.23751,449709.69352341,0
+ETY.US,D,20190227,000000,8.22482,8.23751,8.17385,8.23164,499811.84237233,0
+ETY.US,D,20190228,000000,8.23751,8.26706,8.16616,8.2161,607284.5721473,0
+ETY.US,D,20190301,000000,8.27503,8.27503,8.17385,8.22482,585126.72634952,0
+ETY.US,D,20190304,000000,8.26026,8.27503,8.14212,8.19478,479730.23908048,0
+ETY.US,D,20190305,000000,8.19478,8.19478,8.14212,8.16616,516390.11629093,0
+ETY.US,D,20190306,000000,8.18862,8.19222,8.08014,8.11388,602582.15203348,0
+ETY.US,D,20190307,000000,8.09956,8.11558,8.02066,8.05703,399377.43747252,0
+ETY.US,D,20190308,000000,8.02066,8.05703,7.96959,8.05703,431244.11833352,0
+ETY.US,D,20190311,000000,8.09275,8.15831,8.08014,8.15831,267978.83638001,0
+ETY.US,D,20190312,000000,8.17385,8.20919,8.15831,8.18162,406476.98352986,0
+ETY.US,D,20190313,000000,8.2161,8.26026,8.19478,8.26026,561369.7410518,0
+ETY.US,D,20190314,000000,8.26706,8.28375,8.22482,8.27503,326721.61621694,0
+ETY.US,D,20190315,000000,8.27503,8.32647,8.25229,8.30497,366684.27065211,0
+ETY.US,D,20190318,000000,8.30497,8.32647,8.29189,8.30497,362655.28354226,0
+ETY.US,D,20190319,000000,8.31804,8.33935,8.28375,8.29189,400928.02224182,0
+ETY.US,D,20190320,000000,8.29862,8.30317,8.21979,8.26026,535207.18550953,0
+ETY.US,D,20190321,000000,8.24641,8.30497,8.22072,8.27503,498325.64539809,0
+ETY.US,D,20190322,000000,8.24641,8.28375,8.15746,8.18778,470087.90288753,0
+ETY.US,D,20190325,000000,8.18778,8.20861,8.11237,8.14124,384400.41412912,0
+ETY.US,D,20190326,000000,8.20057,8.21515,8.16532,8.19402,411639.61804762,0
+ETY.US,D,20190327,000000,8.20861,8.23069,8.15746,8.22387,392511.16523002,0
+ETY.US,D,20190328,000000,8.22387,8.26706,8.20861,8.26706,310718.61030327,0
+ETY.US,D,20190329,000000,8.34941,8.35422,8.24641,8.29862,711703.63157675,0
+ETY.US,D,20190401,000000,8.35422,8.36919,8.32647,8.34941,452907.97252338,0
+ETY.US,D,20190402,000000,8.35422,8.40216,8.32647,8.39317,398240.62345174,0
+ETY.US,D,20190403,000000,8.41533,8.42235,8.37744,8.40216,328215.20195454,0
+ETY.US,D,20190404,000000,8.39317,8.43657,8.36341,8.43657,447878.3357462,0
+ETY.US,D,20190405,000000,8.43657,8.47273,8.40908,8.4647,428384.66691079,0
+ETY.US,D,20190408,000000,8.47273,8.51907,8.43657,8.51907,523647.99299185,0
+ETY.US,D,20190409,000000,8.49501,8.49501,8.40908,8.44253,439121.59561958,0
+ETY.US,D,20190410,000000,8.44973,8.50297,8.44253,8.49501,259522.92447614,0
+ETY.US,D,20190411,000000,8.50297,8.54058,8.48696,8.52533,298953.58794896,0
+ETY.US,D,20190412,000000,8.55564,8.59069,8.53877,8.55564,332075.30304459,0
+ETY.US,D,20190415,000000,8.60461,8.63257,8.56825,8.63257,360317.26770564,0
+ETY.US,D,20190416,000000,8.64706,8.66535,8.59712,8.61201,319853.2328992,0
+ETY.US,D,20190417,000000,8.64706,8.69737,8.63257,8.65634,291653.4897431,0
+ETY.US,D,20190418,000000,8.66535,8.69737,8.63815,8.68884,381282.35598858,0
+ETY.US,D,20190422,000000,8.6734,8.70343,8.61826,8.70343,422125.32880196,0
+ETY.US,D,20190423,000000,8.71603,8.74189,8.69737,8.73537,355850.23248195,0
+ETY.US,D,20190424,000000,8.74815,8.77411,8.72163,8.73537,348321.08261173,0
+ETY.US,D,20190425,000000,8.73537,8.76596,8.69737,8.76596,292144.31473814,0
+ETY.US,D,20190426,000000,8.78349,8.84705,8.7363,8.80746,406920.30933183,0
+ETY.US,D,20190429,000000,8.80746,8.88817,8.80746,8.88448,307997.43430923,0
+ETY.US,D,20190430,000000,8.91063,8.93116,8.85264,8.90219,507369.49175837,0
+ETY.US,D,20190501,000000,8.91063,9.00394,8.87587,8.91812,385082.29143406,0
+ETY.US,D,20190502,000000,8.94567,8.94567,8.78349,8.83029,312511.96872602,0
+ETY.US,D,20190503,000000,8.84155,8.91063,8.83874,8.91063,310911.77368841,0
+ETY.US,D,20190506,000000,8.8156,8.97106,8.74285,8.93772,516843.99746916,0
+ETY.US,D,20190507,000000,8.86847,8.89376,8.72163,8.78349,762241.71746428,0
+ETY.US,D,20190508,000000,8.75744,8.78349,8.71073,8.71073,375608.84126091,0
+ETY.US,D,20190509,000000,8.68183,8.69737,8.62651,8.68183,520252.32845624,0
+ETY.US,D,20190510,000000,8.65634,8.71073,8.56104,8.68183,536054.78222141,0
+ETY.US,D,20190513,000000,8.55479,8.59335,8.4718,8.50923,386722.59690138,0
+ETY.US,D,20190514,000000,8.51727,8.68884,8.51727,8.60461,416972.19412281,0
+ETY.US,D,20190515,000000,8.57449,8.74815,8.56738,8.68884,355777.4003859,0
+ETY.US,D,20190516,000000,8.68884,8.8156,8.68884,8.78349,288129.0496174,0
+ETY.US,D,20190517,000000,8.74285,8.83029,8.72901,8.73537,390125.65020036,0
+ETY.US,D,20190520,000000,8.70343,8.71785,8.6734,8.71073,281694.49226302,0
+ETY.US,D,20190521,000000,8.74285,8.79827,8.72901,8.78349,210953.41625692,0
+ETY.US,D,20190522,000000,8.74815,8.77411,8.73062,8.73537,277576.83999276,0
+ETY.US,D,20190523,000000,8.67264,8.68703,8.51547,8.67264,637838.16420436,0
+ETY.US,D,20190524,000000,8.69737,8.71518,8.61731,8.69737,491977.64212885,0
+ETY.US,D,20190528,000000,8.70343,8.72163,8.47,8.52266,406617.37003383,0
+ETY.US,D,20190529,000000,8.45399,8.54142,8.41816,8.43315,374219.75374805,0
+ETY.US,D,20190530,000000,8.45399,8.50741,8.43315,8.49141,368385.79730159,0
+ETY.US,D,20190531,000000,8.45399,8.45399,8.33443,8.35157,474211.88838352,0
+ETY.US,D,20190603,000000,8.35157,8.40406,8.27503,8.30041,461283.66356783,0
+ETY.US,D,20190604,000000,8.34295,8.46203,8.32741,8.45399,387145.8674885,0
+ETY.US,D,20190605,000000,8.4842,8.55924,8.44621,8.54579,327514.32497237,0
+ETY.US,D,20190606,000000,8.55924,8.72163,8.52266,8.68183,503732.10910692,0
+ETY.US,D,20190607,000000,8.71603,8.81654,8.71603,8.79172,384801.51842616,0
+ETY.US,D,20190610,000000,8.83598,8.91157,8.83029,8.84705,373669.81864609,0
+ETY.US,D,20190611,000000,8.8768,8.90314,8.82299,8.84705,437115.01859683,0
+ETY.US,D,20190612,000000,8.83029,8.8768,8.79172,8.83029,387462.52877561,0
+ETY.US,D,20190613,000000,8.84705,8.86847,8.81654,8.83598,258799.88120387,0
+ETY.US,D,20190614,000000,8.83029,8.83598,8.76596,8.83598,307659.66226964,0
+ETY.US,D,20190617,000000,8.8425,8.90314,8.83503,8.88543,255750.43300887,0
+ETY.US,D,20190618,000000,8.93214,8.98044,8.91157,8.95602,533760.04342736,0
+ETY.US,D,20190619,000000,8.93214,8.98982,8.91157,8.98044,475310.70304984,0
+ETY.US,D,20190620,000000,9.02857,9.08637,8.98982,9.07498,380139.20874205,0
+ETY.US,D,20190621,000000,9.06837,9.06837,8.91897,8.93999,567291.30712104,0
+ETY.US,D,20190624,000000,8.95602,8.98044,8.8985,8.94748,297717.55339154,0
+ETY.US,D,20190625,000000,8.94748,8.94748,8.82299,8.83029,243687.74904466,0
+ETY.US,D,20190626,000000,8.84705,8.90219,8.83029,8.85264,295544.20142424,0
+ETY.US,D,20190627,000000,8.85264,8.95602,8.8499,8.91063,345593.57339197,0
+ETY.US,D,20190628,000000,8.96727,8.98982,8.93116,8.98044,348517.41260976,0
+ETY.US,D,20190701,000000,9.04469,9.06837,8.96444,8.98044,473788.6177964,0
+ETY.US,D,20190702,000000,8.98044,9.01436,8.96254,8.98982,312857.129529,0
+ETY.US,D,20190703,000000,9.02857,9.06837,8.98044,9.06837,212890.32779651,0
+ETY.US,D,20190705,000000,8.97296,9.021,8.93214,8.99645,188864.18040471,0
+ETY.US,D,20190708,000000,8.96254,8.98044,8.90219,8.98044,349248.900183,0
+ETY.US,D,20190709,000000,8.96254,8.98044,8.90219,8.93999,460158.46046091,0
+ETY.US,D,20190710,000000,9.01436,9.06837,8.98044,9.05321,415908.21219807,0
+ETY.US,D,20190711,000000,9.05321,9.07214,9.00678,9.021,311342.4330389,0
+ETY.US,D,20190712,000000,9.05321,9.057,8.99645,9.02857,339295.18039104,0
+ETY.US,D,20190715,000000,9.06079,9.06837,9.02857,9.04469,257968.11755636,0
+ETY.US,D,20190716,000000,9.05321,9.07498,9.02857,9.07498,309537.46370229,0
+ETY.US,D,20190717,000000,9.06837,9.07498,9.02857,9.03615,327521.71373574,0
+ETY.US,D,20190718,000000,9.01436,9.021,8.98982,9.01436,243983.29957931,0
+ETY.US,D,20190719,000000,9.03615,9.057,8.99645,9.01436,240868.40805162,0
+ETY.US,D,20190722,000000,9.04469,9.05321,9.01436,9.02857,295747.92018562,0
+ETY.US,D,20190723,000000,9.06837,9.06837,8.99836,9.05321,285426.8733006,0
+ETY.US,D,20190724,000000,9.04469,9.06837,9.021,9.06837,233675.97468338,0
+ETY.US,D,20190725,000000,9.06837,9.06837,8.98982,9.00584,421485.67300196,0
+ETY.US,D,20190726,000000,9.01436,9.06079,8.98982,8.98982,293273.73999556,0
+ETY.US,D,20190729,000000,9.01436,9.06837,8.93905,9.05321,405394.00192789,0
+ETY.US,D,20190730,000000,9.021,9.06837,9.01436,9.06837,331935.97207827,0
+ETY.US,D,20190731,000000,9.10247,9.10247,8.91812,8.96254,615469.21088184,0
+ETY.US,D,20190801,000000,8.99645,9.08731,8.88353,8.91812,536222.61270358,0
+ETY.US,D,20190802,000000,8.86752,8.93116,8.82858,8.91063,400514.25149331,0
+ETY.US,D,20190805,000000,8.79638,8.79638,8.54665,8.63436,687847.42574239,0
+ETY.US,D,20190806,000000,8.64982,8.72541,8.59155,8.70626,531325.97366701,0
+ETY.US,D,20190807,000000,8.63436,8.7669,8.57545,8.75383,628418.54645001,0
+ETY.US,D,20190808,000000,8.84062,8.93116,8.78792,8.91812,330825.54649808,0
+ETY.US,D,20190809,000000,8.91063,8.91812,8.81304,8.85908,271919.15832946,0
+ETY.US,D,20190812,000000,8.82858,8.86752,8.78984,8.83503,248610.77652182,0
+ETY.US,D,20190813,000000,8.78792,8.93116,8.78792,8.86752,420891.40531979,0
+ETY.US,D,20190814,000000,8.78792,8.8211,8.71785,8.75383,942554.98757898,0
+ETY.US,D,20190815,000000,8.77145,8.80461,8.71785,8.77145,448943.37320857,0
+ETY.US,D,20190816,000000,8.84062,8.90219,8.80461,8.85169,292585.52946487,0
+ETY.US,D,20190819,000000,8.93116,8.97296,8.89945,8.96254,214034.53058064,0
+ETY.US,D,20190820,000000,8.99645,9.021,8.93905,8.95505,335696.85263168,0
+ETY.US,D,20190821,000000,8.99645,9.05321,8.96727,9.021,408221.78722193,0
+ETY.US,D,20190822,000000,9.06079,9.06079,8.98044,9.04469,415797.38074757,0
+ETY.US,D,20190823,000000,9.00584,9.01436,8.82669,8.84421,575303.89322293,0
+ETY.US,D,20190826,000000,8.89187,8.90968,8.78699,8.80272,406944.58669718,0
+ETY.US,D,20190827,000000,8.85169,8.88258,8.76966,8.80272,318580.25452496,0
+ETY.US,D,20190828,000000,8.77791,8.85169,8.76093,8.83874,344067.26598802,0
+ETY.US,D,20190829,000000,8.91715,8.9199,8.83312,8.85824,380341.87196581,0
+ETY.US,D,20190830,000000,8.93116,8.97296,8.86656,8.93116,297458.94667372,0
+ETY.US,D,20190903,000000,8.88258,8.9616,8.87395,8.93116,306964.06297559,0
+ETY.US,D,20190904,000000,8.98044,9.021,8.95411,9.00584,233101.76221606,0
+ETY.US,D,20190905,000000,9.06079,9.12804,9.06079,9.07498,330731.60364956,0
+ETY.US,D,20190906,000000,9.07498,9.11952,9.03615,9.09584,218030.79602416,0
+ETY.US,D,20190909,000000,9.11952,9.14226,9.06079,9.08825,300402.84110635,0
+ETY.US,D,20190910,000000,9.07498,9.111,9.06079,9.111,313496.78532898,0
+ETY.US,D,20190911,000000,9.13563,9.18868,9.11006,9.18112,395421.2824587,0
+ETY.US,D,20190912,000000,9.21805,9.2389,9.18112,9.21805,350734.04161962,0
+ETY.US,D,20190913,000000,9.24743,9.24743,9.2048,9.22658,216086.49572121,0
+ETY.US,D,20190916,000000,9.22658,9.22658,9.17446,9.18868,345574.57371474,0
+ETY.US,D,20190917,000000,9.20288,9.21805,9.18112,9.20288,206663.711354,0
+ETY.US,D,20190918,000000,9.21047,9.23132,9.16594,9.21047,389061.6682756,0
+ETY.US,D,20190919,000000,9.22658,9.27205,9.22658,9.23226,261300.44983454,0
+ETY.US,D,20190920,000000,9.2569,9.27205,9.20858,9.23226,310221.45208248,0
+ETY.US,D,20190923,000000,9.22658,9.2389,9.19248,9.21805,334067.10254061,0
+ETY.US,D,20190924,000000,9.21805,9.2389,9.11857,9.16499,347647.64960778,0
+ETY.US,D,20190925,000000,9.16499,9.18868,9.11857,9.15552,326143.18159913,0
+ETY.US,D,20190926,000000,9.1489,9.19626,9.10247,9.14132,287096.73382137,0
+ETY.US,D,20190927,000000,9.15552,9.16499,9.0769,9.08731,309289.41236071,0
+ETY.US,D,20190930,000000,9.1271,9.16499,9.09489,9.09489,426410.81155437,0
+ETY.US,D,20191001,000000,9.11006,9.15552,9.06741,9.08731,382433.94753608,0
+ETY.US,D,20191002,000000,9.04371,9.05131,8.86381,8.95222,409049.32871894,0
+ETY.US,D,20191003,000000,8.94379,8.96065,8.8425,8.96065,424540.39888509,0
+ETY.US,D,20191004,000000,8.97202,9.04371,8.96065,9.04371,198187.74423529,0
+ETY.US,D,20191007,000000,9.01909,9.03521,8.97202,8.99551,315501.25127648,0
+ETY.US,D,20191008,000000,8.96065,8.96065,8.86381,8.8807,500703.77166439,0
+ETY.US,D,20191009,000000,8.94379,8.95222,8.8807,8.91442,346424.28150186,0
+ETY.US,D,20191010,000000,8.93486,9.01909,8.91063,8.96065,328498.08603771,0
+ETY.US,D,20191011,000000,9.03521,9.13467,9.03521,9.04371,475423.64557559,0
+ETY.US,D,20191014,000000,9.05131,9.07405,9.01625,9.03521,218572.28682515,0
+ETY.US,D,20191015,000000,9.08069,9.1489,9.07405,9.11857,203084.38327187,0
+ETY.US,D,20191016,000000,9.1271,9.14132,9.07405,9.11857,264872.38915332,0
+ETY.US,D,20191017,000000,9.17353,9.19626,9.14132,9.16499,268193.11051763,0
+ETY.US,D,20191018,000000,9.15552,9.15552,9.09489,9.13467,319324.4085497,0
+ETY.US,D,20191021,000000,9.17353,9.19626,9.1489,9.18112,425785.93328112,0
+ETY.US,D,20191022,000000,9.21047,9.22468,9.16879,9.18868,365681.50990956,0
+ETY.US,D,20191023,000000,9.17353,9.21805,9.1489,9.19626,226714.70405475,0
+ETY.US,D,20191024,000000,9.20288,9.22658,9.1489,9.21805,361897.4075284,0
+ETY.US,D,20191025,000000,9.20288,9.23226,9.11763,9.1489,732892.4938359,0
+ETY.US,D,20191028,000000,9.17353,9.21805,9.1489,9.18868,314981.92676561,0
+ETY.US,D,20191029,000000,9.18868,9.21047,9.14132,9.18868,340005.55721184,0
+ETY.US,D,20191030,000000,9.19626,9.2389,9.15552,9.23226,297253.11683708,0
+ETY.US,D,20191031,000000,9.22658,9.22658,9.13184,9.17353,487045.11481307,0
+ETY.US,D,20191101,000000,9.21805,9.2891,9.19626,9.22658,365093.57545311,0
+ETY.US,D,20191104,000000,9.30331,9.30331,9.22658,9.2389,327620.93427236,0
+ETY.US,D,20191105,000000,9.28153,9.28153,9.20288,9.2389,319907.06531801,0
+ETY.US,D,20191106,000000,9.25785,9.31848,9.20288,9.30331,404031.30285563,0
+ETY.US,D,20191107,000000,9.31848,9.38763,9.31375,9.36394,360672.98388486,0
+ETY.US,D,20191108,000000,9.36394,9.39521,9.31848,9.39521,236144.87718533,0
+ETY.US,D,20191111,000000,9.34122,9.40374,9.33932,9.36394,314535.43435074,0
+ETY.US,D,20191112,000000,9.36394,9.42837,9.35732,9.40374,406227.87665065,0
+ETY.US,D,20191113,000000,9.35732,9.52596,9.34879,9.51932,704634.69611051,0
+ETY.US,D,20191114,000000,9.48805,9.55527,9.48144,9.48144,502533.01836636,0
+ETY.US,D,20191115,000000,9.51932,9.543,9.47384,9.47384,489497.12871305,0
+ETY.US,D,20191118,000000,9.46436,9.50132,9.46436,9.47384,239882.53591104,0
+ETY.US,D,20191119,000000,9.47384,9.50132,9.44069,9.44826,457582.94865896,0
+ETY.US,D,20191120,000000,9.44069,9.49374,9.42837,9.49374,409465.21054269,0
+ETY.US,D,20191121,000000,9.50984,9.52596,9.45585,9.51932,329960.0056466,0
+ETY.US,D,20191122,000000,9.52596,9.53447,9.44826,9.44826,367585.69978279,0
+ETY.US,D,20191125,000000,9.44826,9.49374,9.44826,9.48144,283286.24299962,0
+ETY.US,D,20191126,000000,9.49374,9.50132,9.45111,9.49374,319871.17703881,0
+ETY.US,D,20191127,000000,9.50984,9.5506,9.47384,9.5506,264685.5589939,0
+ETY.US,D,20191129,000000,9.56578,9.57237,9.51932,9.53447,251345.67450495,0
+ETY.US,D,20191202,000000,9.53447,9.543,9.46436,9.50132,326027.07246051,0
+ETY.US,D,20191203,000000,9.44826,9.46436,9.35636,9.45585,430503.13092165,0
+ETY.US,D,20191204,000000,9.48805,9.52596,9.44069,9.47384,360006.93964426,0
+ETY.US,D,20191205,000000,9.50984,9.5885,9.45585,9.5885,362385.06591058,0
+ETY.US,D,20191206,000000,9.57991,9.59318,9.52596,9.55623,325584.80219617,0
+ETY.US,D,20191209,000000,9.53447,9.58373,9.49374,9.50984,310137.00907258,0
+ETY.US,D,20191210,000000,9.49374,9.57237,9.48805,9.543,312201.64066463,0
+ETY.US,D,20191211,000000,9.57237,9.60082,9.54395,9.5885,258874.82437517,0
+ETY.US,D,20191212,000000,9.57991,9.61688,9.55623,9.60454,485701.41541803,0
+ETY.US,D,20191213,000000,9.60454,9.6814,9.57991,9.6756,373403.82316489,0
+ETY.US,D,20191216,000000,9.6814,9.6965,9.63304,9.66713,383194.99016281,0
+ETY.US,D,20191217,000000,9.6814,9.68889,9.61879,9.6756,295968.52754899,0
+ETY.US,D,20191218,000000,9.66713,9.6965,9.63304,9.6814,220497.58745087,0
+ETY.US,D,20191219,000000,9.6814,9.75237,9.65866,9.73626,300428.17400933,0
+ETY.US,D,20191220,000000,9.79028,9.82056,9.73626,9.82056,459029.03520349,0
+ETY.US,D,20191223,000000,9.84608,9.84608,9.76568,9.79399,271017.72919878,0
+ETY.US,D,20191224,000000,9.76092,9.81021,9.74762,9.74762,113340.46342539,0
+ETY.US,D,20191226,000000,9.76092,9.77611,9.69833,9.71453,369021.23095109,0
+ETY.US,D,20191227,000000,9.72201,9.77611,9.72201,9.74762,214752.2961648,0
+ETY.US,D,20191230,000000,9.73917,9.76751,9.62167,9.64344,518427.30390478,0
+ETY.US,D,20191231,000000,9.66907,9.76092,9.62634,9.76092,548335.96247372,0
+ETY.US,D,20200102,000000,9.82438,9.86316,9.77611,9.86316,411863.39202385,0
+ETY.US,D,20200103,000000,9.62634,9.84608,9.62634,9.84608,342520.90336922,0
+ETY.US,D,20200106,000000,9.73917,9.82438,9.68697,9.81021,588892.88459107,0
+ETY.US,D,20200107,000000,9.76751,9.86985,9.76092,9.84608,451478.77458082,0
+ETY.US,D,20200108,000000,9.83191,9.88976,9.80269,9.80269,372218.45441343,0
+ETY.US,D,20200109,000000,9.86316,9.88591,9.80269,9.83954,325339.91746744,0
+ETY.US,D,20200110,000000,9.85567,9.89449,9.79399,9.89449,371946.1257065,0
+ETY.US,D,20200113,000000,9.88591,9.94083,9.83954,9.87744,318683.69721208,0
+ETY.US,D,20200114,000000,9.86985,9.94083,9.85567,9.9267,227794.51904385,0
+ETY.US,D,20200115,000000,9.94848,10.0128,9.90206,9.90975,426997.69047318,0
+ETY.US,D,20200116,000000,9.94083,9.95702,9.90975,9.93241,322687.35141897,0
+ETY.US,D,20200117,000000,9.97222,10.0128,9.93241,9.99586,422056.71885642,0
+ETY.US,D,20200121,000000,9.98732,10.0488,9.95702,10.0281,499430.79329014,0
+ETY.US,D,20200122,000000,10.0044,10.0811,9.99586,10.0196,523359.83122057,0
+ETY.US,D,20200123,000000,9.98255,10.0233,9.96735,9.99963,203942.53535997,0
+ETY.US,D,20200124,000000,10.0082,10.0309,9.90404,9.91241,290923.05770747,0
+ETY.US,D,20200127,000000,9.76936,9.81959,9.72394,9.76936,389919.82036372,0
+ETY.US,D,20200128,000000,9.80435,9.86512,9.80435,9.84902,355789.01129977,0
+ETY.US,D,20200129,000000,9.88876,9.93616,9.85843,9.88876,210516.42368069,0
+ETY.US,D,20200130,000000,9.81959,9.92945,9.81959,9.92945,296930.12232422,0
+ETY.US,D,20200131,000000,9.92945,9.95235,9.83386,9.87271,364404.30938481,0
+ETY.US,D,20200203,000000,9.88876,9.92108,9.84237,9.87271,407112.41717936,0
+ETY.US,D,20200204,000000,9.94371,9.95235,9.90404,9.92108,349371.34254737,0
+ETY.US,D,20200205,000000,9.9599,10.0537,9.9599,10.0233,415990.54413272,0
+ETY.US,D,20200206,000000,10.0537,10.0537,9.975,10.0233,294138.22530941,0
+ETY.US,D,20200207,000000,10.0148,10.0537,10.0082,10.0148,234947.89751999,0
+ETY.US,D,20200210,000000,10.0082,10.0612,10.0082,10.0594,282643.42058676,0
+ETY.US,D,20200211,000000,10.1105,10.1483,10.0849,10.1105,350060.60861568,0
+ETY.US,D,20200212,000000,10.1266,10.1551,10.102,10.1551,326726.89390506,0
+ETY.US,D,20200213,000000,10.1428,10.1615,10.1134,10.1483,268929.875779,0
+ETY.US,D,20200214,000000,10.1615,10.1843,10.102,10.1483,205084.62706886,0
+ETY.US,D,20200218,000000,10.1266,10.1428,10.0792,10.1266,241464.78680903,0
+ETY.US,D,20200219,000000,10.1551,10.1693,10.1105,10.136,285142.93367981,0
+ETY.US,D,20200220,000000,10.1047,10.1455,9.99308,10.0621,542107.23495598,0
+ETY.US,D,20200221,000000,10.0422,10.0422,9.93815,9.98454,417769.12502874,0
+ETY.US,D,20200224,000000,9.76188,9.81306,9.69833,9.76936,1066817.0987975,0
+ETY.US,D,20200225,000000,9.79691,9.82341,9.32322,9.40091,940639.18679188,0
+ETY.US,D,20200226,000000,9.42552,9.59988,9.41037,9.43973,665522.80500008,0
+ETY.US,D,20200227,000000,9.24079,9.28341,8.69358,8.82669,2230120.8917816,0
+ETY.US,D,20200228,000000,8.57802,8.65806,8.11237,8.47539,2052298.6904591,0
+ETY.US,D,20200302,000000,8.53243,9.01436,8.4842,9.00584,1033534.9419828,0
+ETY.US,D,20200303,000000,9.093,9.31375,8.861,8.97296,887291.25974995,0
+ETY.US,D,20200304,000000,9.18014,9.29858,9.04657,9.24079,519954.66684635,0
+ETY.US,D,20200305,000000,9.03804,9.16405,8.93393,9.00584,493145.06674072,0
+ETY.US,D,20200306,000000,8.72816,8.91346,8.70723,8.90494,594312.01475141,0
+ETY.US,D,20200309,000000,8.29767,8.65806,8.29767,8.3656,872150.62807488,0
+ETY.US,D,20200310,000000,8.50125,8.64006,8.3041,8.53243,650521.50429134,0
+ETY.US,D,20200311,000000,8.39951,8.44337,7.81318,7.82132,1369105.1300997,0
+ETY.US,D,20200312,000000,7.34687,7.34687,6.59644,6.80194,2740256.9476519,0
+ETY.US,D,20200313,000000,7.32347,7.43393,6.89676,7.43393,1449641.5952542,0
+ETY.US,D,20200316,000000,6.59644,7.11002,6.55704,6.65178,1369158.9625184,0
+ETY.US,D,20200317,000000,6.68332,7.03888,6.57276,6.97569,1245995.6659665,0
+ETY.US,D,20200318,000000,6.51744,6.72218,5.21392,6.01959,2081834.7442466,0
+ETY.US,D,20200319,000000,5.8068,6.41466,5.77707,6.2806,2845863.486908,0
+ETY.US,D,20200320,000000,6.32,6.76233,6.24914,6.39873,1781911.1172215,0
+ETY.US,D,20200323,000000,6.06705,6.3165,5.62803,5.84357,2695578.1511137,0
+ETY.US,D,20200324,000000,6.04318,6.57001,6.04318,6.498,1133027.8073222,0
+ETY.US,D,20200325,000000,6.58594,7.44814,6.58594,7.17654,2316477.5913935,0
+ETY.US,D,20200326,000000,7.19284,7.67201,7.02893,7.63204,1319905.4659192,0
+ETY.US,D,20200327,000000,7.41622,7.59992,7.16886,7.4562,1175665.194096,0
+ETY.US,D,20200330,000000,7.44814,7.62379,7.33655,7.41622,969516.58510243,0
+ETY.US,D,20200331,000000,7.56781,7.61584,7.40816,7.44028,918680.83760502,0
+ETY.US,D,20200401,000000,7.15265,7.28851,6.98516,7.06511,726791.48637064,0
+ETY.US,D,20200402,000000,7.02505,7.23859,6.98516,7.12085,1246025.2210199,0
+ETY.US,D,20200403,000000,7.1447,7.1985,6.98516,7.01719,835157.20097529,0
+ETY.US,D,20200406,000000,7.20069,7.55179,7.20069,7.52024,883728.82026977,0
+ETY.US,D,20200407,000000,7.94335,7.97526,7.66386,7.67978,691968.24462551,0
+ETY.US,D,20200408,000000,7.72715,8.0235,7.63963,7.97526,896284.44030428,0
+ETY.US,D,20200409,000000,8.06376,8.27047,8.03089,8.06376,708198.19112828,0
+ETY.US,D,20200413,000000,8.11824,8.11824,7.87144,7.99042,668460.36620696,0
+ETY.US,D,20200414,000000,8.16768,8.27047,8.1098,8.25474,622767.19801245,0
+ETY.US,D,20200415,000000,8.13444,8.13444,7.99042,8.08678,459728.85664804,0
+ETY.US,D,20200416,000000,8.08014,8.15168,8.01469,8.08678,366166.00167885,0
+ETY.US,D,20200417,000000,8.26298,8.32552,8.18778,8.32552,660243.00580607,0
+ETY.US,D,20200420,000000,8.09455,8.25474,8.05543,8.11824,831547.26230208,0
+ETY.US,D,20200421,000000,7.98295,8.05543,7.86396,7.9603,594209.62760191,0
+ETY.US,D,20200422,000000,8.11483,8.14826,8.03505,8.11483,558012.07587065,0
+ETY.US,D,20200423,000000,8.21979,8.21979,8.06821,8.10725,292503.19753021,0
+ETY.US,D,20200424,000000,8.18162,8.19536,8.06821,8.12344,299172.08423707,0
+ETY.US,D,20200427,000000,8.13955,8.27768,8.13955,8.23534,521163.25742554,0
+ETY.US,D,20200428,000000,8.40738,8.40738,8.19536,8.21979,574470.01850017,0
+ETY.US,D,20200429,000000,8.30828,8.45229,8.30221,8.42945,489541.46129323,0
+ETY.US,D,20200430,000000,8.45229,8.45229,8.29511,8.34844,445053.71706505,0
+ETY.US,D,20200501,000000,8.21097,8.27768,8.13955,8.1729,498596.91856739,0
+ETY.US,D,20200504,000000,8.13955,8.15074,8.02681,8.12344,629530.02756783,0
+ETY.US,D,20200505,000000,8.16447,8.33935,8.16447,8.26119,460160.57153616,0
+ETY.US,D,20200506,000000,8.30128,8.33112,8.23534,8.24357,354346.09136809,0
+ETY.US,D,20200507,000000,8.34844,8.38142,8.2864,8.33935,428189.3924504,0
+ETY.US,D,20200508,000000,8.38142,8.45229,8.34844,8.43657,291268.21851044,0
+ETY.US,D,20200511,000000,8.38142,8.46906,8.33935,8.46042,352277.23762555,0
+ETY.US,D,20200512,000000,8.46906,8.47625,8.2864,8.2864,337237.93756236,0
+ETY.US,D,20200513,000000,8.2864,8.32371,8.05116,8.09094,491491.0392843,0
+ETY.US,D,20200514,000000,8.01089,8.14826,7.93842,8.13092,505523.35645443,0
+ETY.US,D,20200515,000000,8.05116,8.19536,8.05116,8.15575,281538.27269471,0
+ETY.US,D,20200518,000000,8.26858,8.49406,8.26858,8.46042,624430.72530748,0
+ETY.US,D,20200519,000000,8.41439,8.45229,8.38142,8.38142,362743.94870265,0
+ETY.US,D,20200520,000000,8.49406,8.51102,8.45229,8.51102,399136.7748943,0
+ETY.US,D,20200521,000000,8.50573,8.52266,8.38416,8.41003,284903.32663921,0
+ETY.US,D,20200522,000000,8.43315,8.43315,8.36739,8.425,340569.21430291,0
+ETY.US,D,20200526,000000,8.53063,8.60197,8.47273,8.48865,421037.06951187,0
+ETY.US,D,20200527,000000,8.50573,8.57003,8.41003,8.57003,442432.81714528,0
+ETY.US,D,20200528,000000,8.5943,8.61201,8.51462,8.57003,462396.20022326,0
+ETY.US,D,20200529,000000,8.5943,8.61826,8.49756,8.60197,456404.96867085,0
+ETY.US,D,20200601,000000,8.58528,8.70164,8.54759,8.70164,462035.20635594,0
+ETY.US,D,20200602,000000,8.68648,8.72257,8.65976,8.71603,388601.45387165,0
+ETY.US,D,20200603,000000,8.74626,8.8768,8.74626,8.85264,408807.6106031,0
+ETY.US,D,20200604,000000,8.77231,8.83874,8.77231,8.78167,511760.52827318,0
+ETY.US,D,20200605,000000,8.92844,8.96727,8.86847,8.93584,470103.73595189,0
+ETY.US,D,20200608,000000,9.00868,9.01721,8.9199,9.01721,433349.91589292,0
+ETY.US,D,20200609,000000,8.99077,8.99077,8.86847,8.88543,461166.49889157,0
+ETY.US,D,20200610,000000,8.93584,8.93584,8.83874,8.8768,393033.6563538,0
+ETY.US,D,20200611,000000,8.69547,8.76187,8.37659,8.425,1027871.9826313,0
+ETY.US,D,20200612,000000,8.64186,8.67804,8.41003,8.53063,519299.17798198,0
+ETY.US,D,20200615,000000,8.31709,8.60917,8.29671,8.58528,499899.4519951,0
+ETY.US,D,20200616,000000,8.82299,8.84515,8.66914,8.74626,413967.07850798,0
+ETY.US,D,20200617,000000,8.79911,8.81654,8.70977,8.74626,373794.37208569,0
+ETY.US,D,20200618,000000,8.73062,8.76407,8.68648,8.73062,373677.20740946,0
+ETY.US,D,20200619,000000,8.81654,8.83218,8.70977,8.79911,455171.04518869,0
+ETY.US,D,20200622,000000,8.79457,8.83598,8.71785,8.81116,299775.85175784,0
+ETY.US,D,20200623,000000,8.86468,8.94094,8.85729,8.90872,310363.94966169,0
+ETY.US,D,20200624,000000,8.87216,8.87216,8.61201,8.68884,408156.34388925,0
+ETY.US,D,20200625,000000,8.61201,8.71168,8.59524,8.68884,411279.67971792,0
+ETY.US,D,20200626,000000,8.6809,8.69832,8.55659,8.59524,419836.92323366,0
+ETY.US,D,20200629,000000,8.56454,8.62915,8.53243,8.59524,398599.50624381,0
+ETY.US,D,20200630,000000,8.63721,8.84894,8.59524,8.82032,825754.47182293,0
+ETY.US,D,20200701,000000,8.8425,8.88543,8.82032,8.85729,374787.63298964,0
+ETY.US,D,20200702,000000,8.92465,8.96727,8.84894,8.87216,410068.97806348,0
+ETY.US,D,20200706,000000,8.96538,8.98518,8.87216,8.91715,472156.75663007,0
+ETY.US,D,20200707,000000,8.90872,8.96538,8.86468,8.86468,382469.8358153,0
+ETY.US,D,20200708,000000,8.92465,8.9795,8.85729,8.9795,438500.93949681,0
+ETY.US,D,20200709,000000,8.95031,8.97202,8.80272,8.86468,506484.95122967,0
+ETY.US,D,20200710,000000,8.82763,8.94937,8.82763,8.91715,329205.29624562,0
+ETY.US,D,20200713,000000,8.91715,9.00489,8.80272,8.81116,641664.48809045,0
+ETY.US,D,20200714,000000,8.71168,8.8807,8.71168,8.86468,361554.35780067,0
+ETY.US,D,20200715,000000,8.95885,9.00489,8.8985,8.94094,278413.8813284,0
+ETY.US,D,20200716,000000,8.8807,8.96538,8.86468,8.95031,354532.92152751,0
+ETY.US,D,20200717,000000,8.97202,8.99645,8.90872,8.9795,324729.81672092,0
+ETY.US,D,20200720,000000,8.98793,9.01342,8.95031,9.00489,330696.77090798,0
+ETY.US,D,20200721,000000,9.07121,9.08637,9.021,9.03048,338072.86782274,0
+ETY.US,D,20200722,000000,9.04846,9.057,9.00489,9.04846,338658.69120391,0
+ETY.US,D,20200723,000000,9.05131,9.06741,8.91897,8.93486,389546.16004492,0
+ETY.US,D,20200724,000000,8.90219,8.95222,8.86752,8.91897,289852.74255697,0
+ETY.US,D,20200727,000000,8.91063,8.98234,8.90219,8.94379,234207.96564575,0
+ETY.US,D,20200728,000000,8.93486,8.9993,8.91897,8.93486,420896.6830079,0
+ETY.US,D,20200729,000000,8.94379,9.05131,8.94379,9.05131,247622.79330599,0
+ETY.US,D,20200730,000000,8.99077,9.01721,8.91897,9.01721,432415.76509588,0
+ETY.US,D,20200731,000000,9.07595,9.07595,8.96727,9.03425,436182.97887506,0
+ETY.US,D,20200803,000000,9.05982,9.16121,9.05321,9.14984,321656.09116057,0
+ETY.US,D,20200804,000000,9.13279,9.21426,9.11384,9.21426,271433.61102255,0
+ETY.US,D,20200805,000000,9.20668,9.23795,9.1991,9.21426,346984.77198007,0
+ETY.US,D,20200806,000000,9.22374,9.2569,9.19058,9.20668,290622.2294847,0
+ETY.US,D,20200807,000000,9.1991,9.22374,9.16594,9.1991,547814.5268876,0
+ETY.US,D,20200810,000000,9.21426,9.273,9.19058,9.22374,377796.97075496,0
+ETY.US,D,20200811,000000,9.26447,9.31375,9.19058,9.22374,339650.89657025,0
+ETY.US,D,20200812,000000,9.2569,9.3469,9.24743,9.3469,318109.48474477,0
+ETY.US,D,20200813,000000,9.33932,9.36301,9.2891,9.2891,277687.67144326,0
+ETY.US,D,20200814,000000,9.30616,9.36301,9.2569,9.36301,387000.20329642,0
+ETY.US,D,20200817,000000,9.39712,9.45395,9.3791,9.45395,529437.61685811,0
+ETY.US,D,20200818,000000,9.42932,9.48047,9.24743,9.28153,982074.31621218,0
+ETY.US,D,20200819,000000,9.30616,9.35541,9.30426,9.32984,317222.83314082,0
+ETY.US,D,20200820,000000,9.28153,9.39712,9.23795,9.39712,417387.02040894,0
+ETY.US,D,20200821,000000,9.39994,9.39994,9.34974,9.39994,398328.23307451,0
+ETY.US,D,20200824,000000,9.46721,9.507,9.45016,9.4767,425484.04952072,0
+ETY.US,D,20200825,000000,9.45868,9.51553,9.45868,9.48995,339075.62856532,0
+ETY.US,D,20200826,000000,9.48331,9.52025,9.45868,9.49753,409247.76979221,0
+ETY.US,D,20200827,000000,9.49753,9.56675,9.48995,9.56675,291865.65280547,0
+ETY.US,D,20200828,000000,9.58184,9.59128,9.52784,9.59128,353721.21309484,0
+ETY.US,D,20200831,000000,9.59128,9.61783,9.52405,9.54206,366946.0439828,0
+ETY.US,D,20200901,000000,9.5506,9.62261,9.5506,9.59988,341681.75095834,0
+ETY.US,D,20200902,000000,9.61783,9.74957,9.60837,9.74015,411728.28320802,0
+ETY.US,D,20200903,000000,9.69833,9.69833,9.32509,9.37531,730009.82058546,0
+ETY.US,D,20200904,000000,9.38196,9.43595,9.05982,9.29953,575330.28166351,0
+ETY.US,D,20200908,000000,9.17638,9.19248,9.06837,9.08543,410951.40751694,0
+ETY.US,D,20200909,000000,9.16785,9.29953,9.14226,9.27586,418599.83313863,0
+ETY.US,D,20200910,000000,9.32509,9.33363,9.15552,9.18394,353212.44396019,0
+ETY.US,D,20200911,000000,9.22658,9.25973,9.14226,9.24079,233613.69796357,0
+ETY.US,D,20200914,000000,9.30805,9.36586,9.255,9.29195,267681.17477011,0
+ETY.US,D,20200915,000000,9.38196,9.40753,9.33363,9.3592,432415.76509588,0
+ETY.US,D,20200916,000000,9.42552,9.4767,9.37815,9.38196,288222.9924659,0
+ETY.US,D,20200917,000000,9.31753,9.33363,9.22658,9.29195,421103.56838215,0
+ETY.US,D,20200918,000000,9.29953,9.32509,9.20101,9.25025,415901.87897233,0
+ETY.US,D,20200921,000000,9.15837,9.26638,9.00962,9.26638,522500.62359482,0
+ETY.US,D,20200922,000000,9.2948,9.30426,9.1792,9.25405,421732.66880592,0
+ETY.US,D,20200923,000000,9.27015,9.27869,9.01058,9.02762,335740.12967426,0
+ETY.US,D,20200924,000000,8.93584,9.01909,8.87587,8.94473,776934.80118687,0
+ETY.US,D,20200925,000000,8.90314,9.02762,8.87956,9.01058,378511.56972623,0
+ETY.US,D,20200928,000000,9.14511,9.19626,9.10247,9.12804,386417.54652811,0
+ETY.US,D,20200929,000000,9.111,9.14511,9.06173,9.07025,370010.26970456,0
+ETY.US,D,20200930,000000,9.13659,9.1792,9.08637,9.111,663541.5608803,0
+ETY.US,D,20201001,000000,9.16121,9.2209,9.16121,9.1792,314521.71236163,0
+ETY.US,D,20201002,000000,9.00206,9.16026,9.00206,9.08637,603922.68481565,0
+ETY.US,D,20201005,000000,9.11952,9.2209,9.11952,9.21236,396234.04642898,0
+ETY.US,D,20201006,000000,9.24459,9.28721,9.13659,9.17068,402854.37840514,0
+ETY.US,D,20201007,000000,9.1792,9.2948,9.1792,9.27869,350451.15753646,0
+ETY.US,D,20201008,000000,9.36206,9.36586,9.30426,9.3289,254889.11430789,0
+ETY.US,D,20201009,000000,9.41323,9.41323,9.29953,9.32227,390663.97438846,0
+ETY.US,D,20201012,000000,9.36206,9.45963,9.36206,9.41323,330371.66531987,0
+ETY.US,D,20201013,000000,9.43026,9.45489,9.34595,9.38669,308010.10076072,0
+ETY.US,D,20201014,000000,9.42174,9.43026,9.27869,9.35447,369636.60938575,0
+ETY.US,D,20201015,000000,9.2948,9.2948,9.19626,9.26163,504111.04711386,0
+ETY.US,D,20201016,000000,9.25405,9.34595,9.25405,9.2948,379253.61267572,0
+ETY.US,D,20201019,000000,9.35447,9.37058,9.1792,9.2209,743845.80775757,0
+ETY.US,D,20201020,000000,9.24459,9.3289,9.22563,9.32227,411345.1230506,0
+ETY.US,D,20201021,000000,9.27869,9.3592,9.27015,9.32227,510157.1666227,0
+ETY.US,D,20201022,000000,9.32509,9.35163,9.23795,9.34879,345699.12715433,0
+ETY.US,D,20201023,000000,9.34879,9.36489,9.27394,9.27394,162118.96809413,0
+ETY.US,D,20201026,000000,9.1991,9.24743,9.02003,9.08069,670885.99166635,0
+ETY.US,D,20201027,000000,9.05604,9.08163,9.00299,9.02003,366068.89221747,0
+ETY.US,D,20201028,000000,8.91157,8.93679,8.77599,8.80272,575898.16090509,0
+ETY.US,D,20201029,000000,8.77599,8.88448,8.7491,8.82858,1198068.9801602,0
+ETY.US,D,20201030,000000,8.81116,8.85908,8.6771,8.71688,597102.85622859,0
+ETY.US,D,20201102,000000,8.75827,8.84338,8.7491,8.75827,445604.70770464,0
+ETY.US,D,20201103,000000,8.81116,9.24269,8.81116,9.23795,1092387.4977326,0
+ETY.US,D,20201104,000000,9.23795,9.46816,9.237,9.35827,573221.31749127,0
+ETY.US,D,20201105,000000,9.41701,9.6529,9.41701,9.61219,761098.57021776,0
+ETY.US,D,20201106,000000,9.62634,9.67002,9.5449,9.63401,490424.94628432,0
+ETY.US,D,20201109,000000,9.94848,9.96557,9.70315,9.70315,601002.01221073,0
+ETY.US,D,20201110,000000,9.70315,9.82156,9.61219,9.8063,424618.50866925,0
+ETY.US,D,20201111,000000,9.87271,9.89645,9.79691,9.84608,410313.8627922,0
+ETY.US,D,20201112,000000,9.84608,9.88876,9.79691,9.84608,332223.07831194,0
+ETY.US,D,20201113,000000,9.8803,10.0233,9.87271,10.0233,278355.8267591,0
+ETY.US,D,20201116,000000,10.0831,10.1095,10.0158,10.0831,538349.52101544,0
+ETY.US,D,20201117,000000,10.0745,10.3948,10.0148,10.3624,817721.83050619,0
+ETY.US,D,20201118,000000,10.3436,10.3624,10.2089,10.2365,416830.75208122,0
+ETY.US,D,20201119,000000,10.2365,10.2526,10.1901,10.245,553057.38226476,0
+ETY.US,D,20201120,000000,10.264,10.264,10.0859,10.1028,409126.38296548,0
+ETY.US,D,20201123,000000,10.1778,10.1843,10.0498,10.12,374169.08794212,0
+ETY.US,D,20201124,000000,10.1286,10.2128,10.0954,10.1028,537631.75543129,0
+ETY.US,D,20201125,000000,10.1028,10.2128,10.0972,10.2034,258416.72104646,0
+ETY.US,D,20201127,000000,10.1939,10.264,10.1843,10.2553,182111.90622557,0
+ETY.US,D,20201130,000000,10.2317,10.2725,10.137,10.1843,518438.91481865,0
+ETY.US,D,20201201,000000,10.2034,10.2961,10.2034,10.2489,345636.85043455,0
+ETY.US,D,20201202,000000,10.1843,10.2553,10.1843,10.2034,281880.2668848,0
+ETY.US,D,20201203,000000,10.1843,10.2403,10.1778,10.2317,435505.32372061,0
+ETY.US,D,20201204,000000,10.2317,10.3123,10.2034,10.2961,463363.07268662,0
+ETY.US,D,20201207,000000,10.2725,10.2725,10.1683,10.1778,540896.53330154,0
+ETY.US,D,20201208,000000,10.1778,10.3037,10.1522,10.2809,732969.54808243,0
+ETY.US,D,20201209,000000,10.3293,10.3673,10.2725,10.3578,500548.6076337,0
+ETY.US,D,20201210,000000,10.3293,10.3293,10.264,10.2961,287826.11031938,0
+ETY.US,D,20201211,000000,10.2725,10.3578,10.2553,10.3293,469616.07756972,0
+ETY.US,D,20201214,000000,10.4165,10.4165,10.3076,10.3293,437891.89428791,0
+ETY.US,D,20201215,000000,10.3673,10.4307,10.3293,10.4165,445830.59275613,0
+ETY.US,D,20201216,000000,10.4165,10.5027,10.3673,10.4743,388371.34666968,0
+ETY.US,D,20201217,000000,10.4932,10.5596,10.4866,10.5596,333419.00243963,0
+ETY.US,D,20201218,000000,10.5842,10.5842,10.4743,10.5292,318757.58484574,0
+ETY.US,D,20201221,000000,10.3984,10.4658,10.2887,10.4261,368423.79665606,0
+ETY.US,D,20201222,000000,10.4261,10.5519,10.4261,10.4932,428996.87873257,0
+ETY.US,D,20201223,000000,10.4876,10.5379,10.4477,10.5064,346147.73064445,0
+ETY.US,D,20201224,000000,10.5255,10.5255,10.443,10.4517,125133.98529557,0
+ETY.US,D,20201228,000000,10.5463,10.5463,10.4517,10.4781,329093.40925751,0
+ETY.US,D,20201229,000000,10.4971,10.5463,10.443,10.5064,297589.83333907,0
+ETY.US,D,20201230,000000,10.533,10.5379,10.4194,10.4686,433316.13868895,0
+ETY.US,D,20201231,000000,10.533,10.5379,10.4014,10.4686,619370.47793922,0
+ETY.US,D,20210104,000000,10.5064,10.5255,10.2498,10.2981,800612.62116284,0
+ETY.US,D,20210105,000000,10.2819,10.3237,10.2242,10.2745,455515.15045403,0
+ETY.US,D,20210106,000000,10.2148,10.5794,10.1787,10.4279,640072.73735382,0
+ETY.US,D,20210107,000000,10.4686,10.6609,10.461,10.5558,323037.78991006,0
+ETY.US,D,20210108,000000,10.6523,10.6761,10.533,10.5643,391351.12938153,0
+ETY.US,D,20210111,000000,10.5255,10.5975,10.4781,10.533,346569.94569394,0
+ETY.US,D,20210112,000000,10.5719,10.6609,10.443,10.4876,453751.34708474,0
+ETY.US,D,20210113,000000,10.5379,10.6059,10.5158,10.5975,228511.22909037,0
+ETY.US,D,20210114,000000,10.6429,10.7092,10.5794,10.6761,354326.03615324,0
+ETY.US,D,20210115,000000,10.6523,10.6704,10.5719,10.6334,357688.97902253,0
+ETY.US,D,20210119,000000,10.7168,10.7254,10.6239,10.7168,481763.20454382,0
+ETY.US,D,20210120,000000,10.7442,10.8457,10.7168,10.8457,366569.21705111,0
+ETY.US,D,20210121,000000,10.8417,10.9291,10.7538,10.7538,303056.46269246,0
+ETY.US,D,20210122,000000,10.7538,10.7538,10.6068,10.7036,339407.06737917,0
+ETY.US,D,20210125,000000,10.6704,10.7452,10.5661,10.6704,332942.95497132,0
+ETY.US,D,20210126,000000,10.6704,10.7054,10.6352,10.6543,223768.69854686,0
+ETY.US,D,20210127,000000,10.5661,10.6068,10.3323,10.4279,417537.96228915,0
+ETY.US,D,20210128,000000,10.4695,10.5739,10.4279,10.4695,417620.29422379,0
+ETY.US,D,20210129,000000,10.5265,10.5396,10.2327,10.3323,485717.24848239,0
+ETY.US,D,20210201,000000,10.3511,10.4695,10.3511,10.4023,544323.86396586,0
+ETY.US,D,20210202,000000,10.4791,10.6866,10.4695,10.6165,264595.83829588,0
+ETY.US,D,20210203,000000,10.6704,10.6704,10.5577,10.6704,273250.19127301,0
+ETY.US,D,20210204,000000,10.678,10.7528,10.6458,10.7452,322645.12991402,0
+ETY.US,D,20210205,000000,10.7634,10.8012,10.7121,10.7282,289946.68540549,0
+ETY.US,D,20210208,000000,10.8088,10.8088,10.7452,10.8088,312766.35329334,0
+ETY.US,D,20210209,000000,10.8239,10.8655,10.7538,10.8324,315561.41692103,0
+ETY.US,D,20210210,000000,10.8911,10.9291,10.8088,10.9195,322230.30362788,0
+ETY.US,D,20210211,000000,10.8911,10.8911,10.7917,10.8162,479822.07085374,0
+ETY.US,D,20210212,000000,10.8655,10.8846,10.8048,10.8496,397152.36416165,0
+ETY.US,D,20210216,000000,10.9101,10.9195,10.857,10.9101,420610.63231187,0
+ETY.US,D,20210217,000000,10.857,11.0038,10.8437,10.9953,468135.15828359,0
+ETY.US,D,20210218,000000,10.9499,10.9499,10.7187,10.8266,630011.35272425,0
+ETY.US,D,20210219,000000,10.8266,10.8741,10.7935,10.7935,252892.03712375,0
+ETY.US,D,20210222,000000,10.6959,10.8115,10.6799,10.7461,371445.80087284,0
+ETY.US,D,20210223,000000,10.73,10.7747,10.5671,10.7652,439060.37443739,0
+ETY.US,D,20210224,000000,10.7556,10.8513,10.7131,10.8266,471486.490239,0
+ETY.US,D,20210225,000000,10.7747,10.8513,10.6051,10.6362,409767.09430308,0
+ETY.US,D,20210226,000000,10.7206,10.7396,10.5369,10.6884,494836.03801397,0
+ETY.US,D,20210301,000000,10.7556,10.9319,10.73,10.9034,290781.61566587,0
+ETY.US,D,20210302,000000,10.9223,10.9319,10.8353,10.9223,363727.709768,0
+ETY.US,D,20210303,000000,10.8779,10.9413,10.8266,10.8437,289409.416755,0
+ETY.US,D,20210304,000000,10.8115,10.8779,10.5918,10.6884,398719.83753293,0
+ETY.US,D,20210305,000000,10.7652,10.8684,10.5739,10.8353,385552.00567663,0
+ETY.US,D,20210308,000000,10.7935,10.913,10.7054,10.7131,436320.19876615,0
+ETY.US,D,20210309,000000,10.8266,10.8939,10.784,10.8513,207732.97096686,0
+ETY.US,D,20210310,000000,10.8864,10.9319,10.8779,10.9034,174556.36791478,0
+ETY.US,D,20210311,000000,10.9745,11.0258,10.9413,11.0076,323948.71887934,0
+ETY.US,D,20210312,000000,10.9905,11.0417,10.9413,11.0258,351815.96768397,0
+ETY.US,D,20210315,000000,11.0512,11.0702,10.9905,11.0333,359384.17244625,0
+ETY.US,D,20210316,000000,11.0702,11.0721,10.9983,11.0161,392250.44743696,0
+ETY.US,D,20210317,000000,11.0161,11.0996,10.9499,11.0958,268360.9409998,0
+ETY.US,D,20210318,000000,11.0076,11.0958,10.983,11.0161,351770.57956615,0
+ETY.US,D,20210319,000000,11.0161,11.1383,10.9745,11.1129,364126.70298977,0
+ETY.US,D,20210322,000000,11.1383,11.1895,11.1129,11.1553,353385.55213048,0
+ETY.US,D,20210323,000000,11.1583,11.1755,11.054,11.09,464856.65842423,0
+ETY.US,D,20210324,000000,11.1327,11.1755,11.0446,11.09,355260.18695026,0
+ETY.US,D,20210325,000000,11.0275,11.0825,10.9509,11.0189,301063.60765883,0
+ETY.US,D,20210326,000000,11.0106,11.1072,11.0011,11.054,296993.45458163,0
+ETY.US,D,20210329,000000,11.054,11.1166,11.0189,11.0352,485827.02439525,0
+ETY.US,D,20210330,000000,11.054,11.0825,10.985,11.0446,272734.033375,0
+ETY.US,D,20210331,000000,11.1072,11.1499,11.0996,11.1327,320123.45053088,0
+ETY.US,D,20210401,000000,11.2027,11.2027,11.1072,11.1755,499792.8426951,0
+ETY.US,D,20210405,000000,11.2218,11.3061,11.2124,11.2806,452154.31866002,0
+ETY.US,D,20210406,000000,11.2464,11.3325,11.2464,11.3061,371933.45925502,0
+ETY.US,D,20210407,000000,11.3061,11.3952,11.3061,11.3325,502910.90083565,0
+ETY.US,D,20210408,000000,11.4027,11.4208,11.3685,11.4123,338110.86717719,0
+ETY.US,D,20210409,000000,11.4474,11.4729,11.4123,11.4729,330344.22134166,0
+ETY.US,D,20210412,000000,11.4908,11.5079,11.4538,11.4729,351661.85919089,0
+ETY.US,D,20210413,000000,11.4908,11.542,11.4908,11.542,307987.93447062,0
+ETY.US,D,20210414,000000,11.5686,11.63,11.5514,11.6026,462597.80790939,0
+ETY.US,D,20210415,000000,11.612,11.7286,11.5686,11.7079,532043.73925116,0
+ETY.US,D,20210416,000000,11.7512,11.7695,11.7001,11.7079,282699.36408083,0
+ETY.US,D,20210419,000000,11.7172,11.7267,11.5827,11.612,343372.72223159,0
+ETY.US,D,20210420,000000,11.6207,11.6661,11.56,11.612,337867.03798612,0
+ETY.US,D,20210421,000000,11.578,11.7267,11.578,11.7172,242430.60373476,0
+ETY.US,D,20210422,000000,11.6851,11.7468,11.6235,11.6756,248343.725503,0
+ETY.US,D,20210423,000000,11.7212,11.7911,11.5449,11.5628,695559.1836215,0
+ETY.US,D,20210426,000000,11.6054,11.6413,11.5107,11.5543,395308.33993296,0
+ETY.US,D,20210427,000000,11.5449,11.5893,11.5203,11.5809,177898.20003157,0
+ETY.US,D,20210428,000000,11.597,11.6689,11.597,11.6605,312938.40592601,0
+ETY.US,D,20210429,000000,11.7212,11.7468,11.6413,11.738,255615.32419303,0
+ETY.US,D,20210430,000000,11.738,11.7722,11.703,11.7468,344567.59082168,0
+ETY.US,D,20210503,000000,11.8006,11.8159,11.7645,11.7818,230245.4774062,0
+ETY.US,D,20210504,000000,11.7295,11.7911,11.633,11.7911,474565.49348747,0
+ETY.US,D,20210505,000000,11.7818,11.8442,11.7818,11.8346,179900.55490382,0
+ETY.US,D,20210506,000000,11.8518,11.866,11.7911,11.8442,250642.68644753,0
+ETY.US,D,20210507,000000,11.8963,11.9314,11.8612,11.8868,286249.1371095,0
+ETY.US,D,20210510,000000,11.9133,11.9749,11.7468,11.7468,381787.95851034,0
+ETY.US,D,20210511,000000,11.6605,11.7552,11.597,11.738,474484.21709045,0
+ETY.US,D,20210512,000000,11.6756,11.7212,11.4966,11.5107,581545.28719215,0
+ETY.US,D,20210513,000000,11.5287,11.651,11.5287,11.6413,378103.07666583,0
+ETY.US,D,20210514,000000,11.7212,11.7818,11.703,11.7645,319444.73983881,0
+ETY.US,D,20210517,000000,11.7116,11.8783,11.7116,11.8612,381196.85744103,0
+ETY.US,D,20210518,000000,11.8698,12.028,11.8698,11.9655,450462.29184915,0
+ETY.US,D,20210519,000000,11.8963,11.9616,11.8082,11.8783,386618.09867662,0
+ETY.US,D,20210520,000000,11.9001,12.0668,11.8821,12.0583,328676.47189612,0
+ETY.US,D,20210521,000000,12.0668,12.1019,12.0137,12.0318,209333.16600446,0
+ETY.US,D,20210524,000000,12.0318,12.1737,12.0318,12.1388,300813.44524199,0
+ETY.US,D,20210525,000000,12.1303,12.1737,12.0934,12.0934,254510.17630096,0
+ETY.US,D,20210526,000000,12.0934,12.1737,12.0934,12.1551,225897.71793397,0
+ETY.US,D,20210527,000000,12.1644,12.244,11.8821,11.8821,729870.48961911,0
+ETY.US,D,20210528,000000,11.9966,12.0763,11.9161,12.0763,363647.48890859,0
+ETY.US,D,20210601,000000,12.1303,12.208,12.1019,12.2004,298508.15107172,0
+ETY.US,D,20210602,000000,12.2004,12.2345,12.1644,12.2004,256356.31160488,0
+ETY.US,D,20210603,000000,12.191,12.2251,12.1114,12.208,271972.99074828,0
+ETY.US,D,20210604,000000,12.208,12.3509,12.208,12.2715,305524.30965678,0
+ETY.US,D,20210607,000000,12.244,12.3151,12.191,12.2961,321463.98331303,0
+ETY.US,D,20210608,000000,12.3578,12.3937,12.3322,12.3851,298738.25827369,0
+ETY.US,D,20210609,000000,12.4562,12.5263,12.4383,12.4648,286050.69603624,0
+ETY.US,D,20210610,000000,12.5538,12.5538,12.4732,12.5263,233757.25108041,0
+ETY.US,D,20210611,000000,12.5878,12.6154,12.5443,12.6154,277834.39117297,0
+ETY.US,D,20210614,000000,12.6675,12.676,12.5709,12.6059,455143.60121048,0
+ETY.US,D,20210615,000000,12.6238,12.6238,12.5168,12.5623,328891.80157137,0
+ETY.US,D,20210616,000000,12.5443,12.6059,12.5074,12.5538,260544.68489593,0
+ETY.US,D,20210617,000000,12.5538,12.6059,12.4506,12.4562,284817.8280917,0
+ETY.US,D,20210618,000000,12.4212,12.4373,12.1303,12.2715,620075.57707191,0
+ETY.US,D,20210621,000000,12.2715,12.3509,12.2715,12.2799,346320.83881474,0
+ETY.US,D,20210622,000000,12.2838,12.3709,12.2838,12.2998,208277.62838071,0
+ETY.US,D,20210623,000000,12.2998,12.3804,12.2562,12.3358,224080.08214586,0
+ETY.US,D,20210624,000000,12.4694,12.4694,12.3539,12.3709,197752.86273429,0
+ETY.US,D,20210625,000000,12.4165,12.4781,12.3728,12.4259,197370.7581145,0
+ETY.US,D,20210628,000000,12.4325,12.5225,12.4325,12.5045,177707.14772166,0
+ETY.US,D,20210629,000000,12.4961,12.532,12.4599,12.4874,221674.51190134,0
+ETY.US,D,20210630,000000,12.5225,12.5746,12.4961,12.4961,314573.43370519,0
+ETY.US,D,20210701,000000,12.5585,12.5974,12.532,12.532,238084.95533778,0
+ETY.US,D,20210702,000000,12.5501,12.6022,12.5501,12.5501,151382.03938534,0
+ETY.US,D,20210706,000000,12.5935,12.5935,12.4961,12.5746,168895.51963861,0
+ETY.US,D,20210707,000000,12.5842,12.6201,12.5045,12.6022,256763.74912767,0
+ETY.US,D,20210708,000000,12.5225,12.5935,12.4259,12.4781,335655.68666436,0
+ETY.US,D,20210709,000000,12.568,12.6342,12.5405,12.5501,262564.98390781,0
+ETY.US,D,20210712,000000,12.5585,12.5935,12.532,12.5585,280964.06022738,0
+ETY.US,D,20210713,000000,12.5585,12.7982,12.5585,12.7441,351464.47365527,0
+ETY.US,D,20210714,000000,12.7889,12.8862,12.7537,12.7537,332400.4086327,0
+ETY.US,D,20210715,000000,12.7707,12.7707,12.6115,12.6115,283116.3014422,0
+ETY.US,D,20210716,000000,12.6466,12.715,12.6381,12.6921,194223.14492048,0
+ETY.US,D,20210719,000000,12.5935,12.6466,12.4781,12.5842,400573.36160023,0
+ETY.US,D,20210720,000000,12.6201,12.8068,12.5842,12.7613,214996.12535587,0
+ETY.US,D,20210721,000000,12.7889,12.8078,12.7263,12.7347,289005.1458451,0
+ETY.US,D,20210722,000000,12.73,12.748,12.6145,12.659,276172.97495318,0
+ETY.US,D,20210723,000000,12.73,12.7746,12.6864,12.748,233431.08995465,0
+ETY.US,D,20210726,000000,12.713,12.7643,12.6494,12.6864,242644.87787239,0
+ETY.US,D,20210727,000000,12.6864,12.6911,12.587,12.64,196011.22565511,0
+ETY.US,D,20210728,000000,12.6685,12.6959,12.5993,12.6769,164178.32199806,0
+ETY.US,D,20210729,000000,12.6959,12.8115,12.6769,12.8115,230975.90944184,0
+ETY.US,D,20210730,000000,12.7925,12.8274,12.748,12.7746,252688.31836237,0
+ETY.US,D,20210802,000000,12.7831,12.8201,12.5339,12.5339,742146.39218334,0
+ETY.US,D,20210803,000000,12.5965,12.73,12.5775,12.73,317921.59904774,0
+ETY.US,D,20210804,000000,12.7205,12.7925,12.6959,12.73,218320.01333307,0
+ETY.US,D,20210805,000000,12.7925,12.8201,12.7386,12.7831,294893.99024802,0
+ETY.US,D,20210806,000000,12.8294,12.9262,12.7925,12.9262,238305.56270115,0
+ETY.US,D,20210809,000000,12.9262,12.9517,12.8389,12.855,280146.01856898,0
+ETY.US,D,20210810,000000,12.8995,12.9355,12.855,12.8995,232263.66534281,0
+ETY.US,D,20210811,000000,12.9355,12.9546,12.8817,12.9262,236421.42804275,0
+ETY.US,D,20210812,000000,12.9451,12.9451,12.8476,12.9167,320199.44923978,0
+ETY.US,D,20210813,000000,12.9081,12.9546,12.9081,12.9355,191937.90596507,0
+ETY.US,D,20210816,000000,12.9262,12.9451,12.8476,12.9262,235093.56171209,0
+ETY.US,D,20210817,000000,12.9081,12.9725,12.8722,12.9262,321847.14347046,0
+ETY.US,D,20210818,000000,12.9262,12.982,12.8995,12.9167,276139.19774921,0
+ETY.US,D,20210819,000000,12.8201,12.8995,12.7831,12.8294,387413.97404494,0
+ETY.US,D,20210820,000000,12.8817,12.9355,12.8476,12.8476,296142.69125691,0
+ETY.US,D,20210823,000000,12.8664,12.9394,12.7859,12.9204,172019.9110049,0
+ETY.US,D,20210824,000000,12.9669,12.9763,12.93,12.93,212340.39269452,0
+ETY.US,D,20210825,000000,12.9669,12.9849,12.9394,12.9669,158349.64323971,0
+ETY.US,D,20210826,000000,12.9763,12.9933,12.9109,12.9109,176644.22133455,0
+ETY.US,D,20210827,000000,12.9488,13.0833,12.93,13.037,320442.22289325,0
+ETY.US,D,20210830,000000,13.0464,13.055,13.0018,13.055,273440.18804528,0
+ETY.US,D,20210831,000000,13.0739,13.1298,13.037,13.1289,241755.05965557,0
+ETY.US,D,20210901,000000,13.1203,13.1289,13.0464,13.0464,295451.31411335,0
+ETY.US,D,20210902,000000,13.0644,13.108,13.0284,13.037,196318.38710363,0
+ETY.US,D,20210903,000000,13.0464,13.1365,13.0218,13.1365,173855.49093261,0
+ETY.US,D,20210907,000000,13.0833,13.1365,13.0189,13.0929,254161.84888512,0
+ETY.US,D,20210908,000000,13.0739,13.1108,13.0284,13.0929,297880.1061856,0
+ETY.US,D,20210909,000000,13.1023,13.1715,12.9933,13.0739,268257.49831268,0
+ETY.US,D,20210910,000000,13.0929,13.1289,13.0284,13.0833,248353.22534162,0
+ETY.US,D,20210913,000000,13.1203,13.1203,12.9488,12.9849,334068.15807824,0
+ETY.US,D,20210914,000000,13.0284,13.0464,12.9394,12.9582,224830.56939635,0
+ETY.US,D,20210915,000000,12.9488,13.0739,12.9109,13.0464,277324.56650069,0
+ETY.US,D,20210916,000000,13.037,13.0464,12.9488,13.0189,212760.49666878,0
+ETY.US,D,20210917,000000,13.0284,13.0464,12.9424,12.9849,220129.20482018,0
+ETY.US,D,20210920,000000,12.8664,12.8749,12.6704,12.8142,448811.4310056,0
+ETY.US,D,20210921,000000,12.8417,12.93,12.7811,12.8048,330889.93429314,0
+ETY.US,D,20210922,000000,12.7982,12.893,12.7982,12.8255,267632.62003942,0
+ETY.US,D,20210923,000000,12.8255,12.9962,12.8255,12.9147,263352.41497511,0
+ETY.US,D,20210924,000000,12.9147,12.9886,12.9147,12.9242,162896.89932282,0
+ETY.US,D,20210927,000000,12.9335,12.9432,12.8607,12.8967,161254.48278027,0
+ETY.US,D,20210928,000000,12.8521,12.8521,12.6722,12.7338,359633.27932545,0
+ETY.US,D,20210929,000000,12.7338,12.7697,12.6722,12.7082,251150.40004457,0
+ETY.US,D,20210930,000000,12.7889,12.7982,12.5983,12.6248,421008.56999602,0
+ETY.US,D,20211001,000000,12.6439,12.6617,12.5273,12.6342,411356.73396445,0
+ETY.US,D,20211004,000000,12.6342,12.6533,12.4344,12.4809,308702.53344191,0
+ETY.US,D,20211005,000000,12.4894,12.5888,12.4438,12.5888,327642.04502483,0
+ETY.US,D,20211006,000000,12.5452,12.6533,12.4535,12.6342,169061.23904553,0
+ETY.US,D,20211007,000000,12.6626,12.8486,12.6533,12.7889,238083.89980016,0
+ETY.US,D,20211008,000000,12.8437,12.856,12.7792,12.8078,183739.5452414,0
+ETY.US,D,20211011,000000,12.8255,12.8967,12.7603,12.7603,141985.64345873,0
+ETY.US,D,20211012,000000,12.8171,12.8171,12.7243,12.7528,199861.82690655,0
+ETY.US,D,20211013,000000,12.7889,12.8437,12.7432,12.8353,183087.22298993,0
+ETY.US,D,20211014,000000,12.8967,12.9801,12.8787,12.9242,212224.28355592,0
+ETY.US,D,20211015,000000,12.9962,13.1061,12.9962,13.1061,174469.81382962,0
+ETY.US,D,20211018,000000,13.0881,13.1411,13.0511,13.1156,248585.44361886,0
+ETY.US,D,20211019,000000,13.1328,13.1772,13.1156,13.1686,232664.76963984,0
+ETY.US,D,20211020,000000,13.1867,13.2047,13.1505,13.1961,260877.17924742,0
+ETY.US,D,20211021,000000,13.198,13.198,13.0995,13.1534,258747.1043227,0
+ETY.US,D,20211022,000000,13.18,13.198,13.0995,13.1705,223713.81059043,0
+ETY.US,D,20211025,000000,13.18,13.2076,13.1441,13.198,161118.31842683,0
+ETY.US,D,20211026,000000,13.2359,13.2805,13.2076,13.2359,236328.54073186,0
+ETY.US,D,20211027,000000,13.217,13.2729,13.1895,13.198,156924.66744764,0
+ETY.US,D,20211028,000000,13.2454,13.2993,13.2189,13.2993,213610.20445589,0
+ETY.US,D,20211029,000000,13.2586,13.3439,13.2586,13.307,265793.87349884,0
+ETY.US,D,20211101,000000,13.307,13.3913,13.2633,13.3629,225788.99755871,0
+ETY.US,D,20211102,000000,13.4169,13.4169,13.326,13.3354,207480.69747478,0
+ETY.US,D,20211103,000000,13.307,13.3818,13.307,13.3629,198540.29380162,0
+ETY.US,D,20211104,000000,13.3913,13.5808,13.3629,13.5627,719567.3868737,0
+ETY.US,D,20211105,000000,13.5627,13.6178,13.4899,13.5457,281106.55780659,0
+ETY.US,D,20211108,000000,13.6083,13.6642,13.5361,13.5903,255391.5502168,0
+ETY.US,D,20211109,000000,13.5543,13.5627,13.4633,13.5543,258296.38975735,0
+ETY.US,D,20211110,000000,13.5361,13.5987,13.4528,13.4813,213919.47697966,0
+ETY.US,D,20211111,000000,13.5277,13.5457,13.4528,13.4719,190108.65926311,0
+ETY.US,D,20211112,000000,13.4719,13.5722,13.3742,13.5722,273353.63396015,0
+ETY.US,D,20211115,000000,13.5722,13.5808,13.5183,13.5627,222485.1647964,0
+ETY.US,D,20211116,000000,13.5361,13.6272,13.5277,13.5903,243509.36318623,0
+ETY.US,D,20211117,000000,13.5627,13.6083,13.5183,13.5903,236350.70702197,0
+ETY.US,D,20211118,000000,13.5722,13.6272,13.5457,13.5987,275611.42893736,0
+ETY.US,D,20211119,000000,13.5903,13.6272,13.5627,13.5627,210526.97905694,0
+ETY.US,D,20211122,000000,13.5836,13.7029,13.577,13.611,249904.86564854,0
+ETY.US,D,20211123,000000,13.5656,13.5656,13.4425,13.5485,181224.19908401,0
+ETY.US,D,20211124,000000,13.5116,13.6016,13.4642,13.5836,208424.34811042,0
+ETY.US,D,20211126,000000,13.3837,13.4462,13.3079,13.4283,306429.96093797,0
+ETY.US,D,20211129,000000,13.4642,13.521,13.4016,13.4926,300205.45557072,0
+ETY.US,D,20211130,000000,13.4737,13.5307,13.3173,13.3923,344085.21012763,0
+ETY.US,D,20211201,000000,13.4642,13.539,13.218,13.218,305210.81498254,0
+ETY.US,D,20211202,000000,13.1895,13.2766,13.1534,13.2085,263712.35330481,0
+ETY.US,D,20211203,000000,13.218,13.2879,12.9801,13.0426,405256.7820368,0
+ETY.US,D,20211206,000000,13.0616,13.2729,13.0151,13.2368,243204.31281297,0
+ETY.US,D,20211207,000000,13.3553,13.521,13.3553,13.4376,184654.69636118,0
+ETY.US,D,20211208,000000,13.4548,13.6016,13.4548,13.5656,142924.01640623,0
+ETY.US,D,20211209,000000,13.5656,13.5656,13.4737,13.5022,150759.27218733,0
+ETY.US,D,20211210,000000,13.5485,13.5485,13.4283,13.4832,123878.95106092,0
+ETY.US,D,20211213,000000,13.5116,13.5116,13.4283,13.4926,235546.38735267,0
+ETY.US,D,20211214,000000,13.4283,13.4681,13.3837,13.4548,182130.9059028,0
+ETY.US,D,20211215,000000,13.4283,13.575,13.3363,13.5562,170184.3310772,0
+ETY.US,D,20211216,000000,13.6016,13.6593,13.4642,13.539,233889.19328339,0
+ETY.US,D,20211217,000000,13.4642,13.5116,13.3458,13.4832,197927.02644223,0
+ETY.US,D,20211220,000000,13.3553,13.3553,13.1705,13.3553,257549.06911974,0
+ETY.US,D,20211221,000000,13.3923,13.574,13.3923,13.521,242992.14975059,0
+ETY.US,D,20211222,000000,13.4955,13.6716,13.4955,13.5685,284208.78288279,0
+ETY.US,D,20211223,000000,13.6716,13.7152,13.578,13.6803,286753.68409365,0
+ETY.US,D,20211227,000000,13.6716,13.772,13.6716,13.7532,188365.9666463,0
+ETY.US,D,20211228,000000,13.772,13.7911,13.7248,13.7532,170015.44505741,0
+ETY.US,D,20211229,000000,13.772,13.8194,13.7256,13.7817,267869.06046713,0
+ETY.US,D,20211230,000000,13.7626,13.8538,13.7626,13.8365,239172.15909025,0
+ETY.US,D,20211231,000000,13.8725,13.8914,13.8006,13.882,301882.70485485,0
+ETY.US,D,20220103,000000,13.8365,13.882,13.7626,13.8006,255341.93994848,0
+ETY.US,D,20220104,000000,13.8449,13.8631,13.7626,13.8194,262414.0420276,0
+ETY.US,D,20220105,000000,13.8099,13.8272,13.6055,13.6243,323625.72436648,0
+ETY.US,D,20220106,000000,13.6243,13.6716,13.5334,13.6055,394610.62956366,0
+ETY.US,D,20220107,000000,13.6433,13.6897,13.559,13.578,235012.28531505,0
+ETY.US,D,20220110,000000,13.505,13.6055,13.3761,13.6055,251821.72197328,0
+ETY.US,D,20220111,000000,13.6243,13.7152,13.559,13.6973,338093.97857522,0
+ETY.US,D,20220112,000000,13.772,13.8194,13.7152,13.772,161304.0930486,0
+ETY.US,D,20220113,000000,13.7343,13.7862,13.6055,13.6055,309536.40816468,0
+ETY.US,D,20220114,000000,13.5959,13.6149,13.4671,13.5513,257538.5137435,0
+ETY.US,D,20220118,000000,13.505,13.505,13.3524,13.3667,335467.80096733,0
+ETY.US,D,20220119,000000,13.413,13.5041,13.2189,13.2472,308796.47629041,0
+ETY.US,D,20220120,000000,13.2824,13.4302,13.0426,13.0616,298623.20467272,0
+ETY.US,D,20220121,000000,12.9992,13.0455,12.4344,12.5074,724476.69236175,0
+ETY.US,D,20220124,000000,12.2014,12.3587,11.6159,12.3312,1430087.7607742,0
+ETY.US,D,20220125,000000,12.1454,12.4703,12.0064,12.3028,397844.79684282,0
+ETY.US,D,20220126,000000,12.5074,12.711,12.2753,12.4516,334100.87974457,0
+ETY.US,D,20220127,000000,12.5263,12.7026,12.3955,12.4884,419184.60098218,0
+ETY.US,D,20220128,000000,12.5168,12.7205,12.3312,12.7205,268117.11180872,0
+ETY.US,D,20220131,000000,12.7859,13.1108,12.7205,13.1023,458168.77204014,0
+ETY.US,D,20220201,000000,13.1479,13.2038,13.0275,13.1847,274415.50480963,0
+ETY.US,D,20220202,000000,13.2966,13.3524,13.2131,13.324,278118.33079375,0
+ETY.US,D,20220203,000000,13.1847,13.2691,13.0673,13.0929,326210.73600703,0
+ETY.US,D,20220204,000000,13.0929,13.1023,12.8882,12.9621,302576.19307366,0
+ETY.US,D,20220207,000000,13.0275,13.0275,12.8607,12.9345,237332.35701205,0
+ETY.US,D,20220208,000000,12.8967,13.1023,12.8693,13.0644,185884.39769284,0
+ETY.US,D,20220209,000000,13.1847,13.2869,13.1573,13.2869,207689.69392429,0
+ETY.US,D,20220210,000000,13.1942,13.2615,13.0644,13.1382,234928.89784277,0
+ETY.US,D,20220211,000000,13.1753,13.2131,12.823,12.9537,219093.72241128,0
+ETY.US,D,20220214,000000,12.9252,12.9962,12.5908,12.6371,329605.34500503,0
+ETY.US,D,20220215,000000,12.7205,12.9517,12.7205,12.8882,243577.97313178,0
+ETY.US,D,20220216,000000,12.8512,13.1203,12.7954,13.0644,204974.85115599,0
+ETY.US,D,20220217,000000,13.0303,13.0511,12.8151,12.8427,193111.66380269,0
+ETY.US,D,20220218,000000,12.8427,12.9441,12.675,12.8058,240367.02768033,0
+ETY.US,D,20220222,000000,12.6192,12.7405,12.2534,12.3937,380290.15062225,0
+ETY.US,D,20220223,000000,12.4315,12.5718,12.2449,12.3293,283559.62724417,0
+ETY.US,D,20220224,000000,11.9636,12.4506,11.9133,12.4221,540477.4848649,0
+ETY.US,D,20220225,000000,12.5159,12.7776,12.4562,12.75,214295.2483737,0
+ETY.US,D,20220228,000000,12.6192,12.824,12.5064,12.7405,364819.13567095,0
+ETY.US,D,20220301,000000,12.675,12.7593,12.5339,12.6371,292676.30570051,0
+ETY.US,D,20220302,000000,12.6656,12.8807,12.6277,12.8334,276698.63268981,0
+ETY.US,D,20220303,000000,12.8985,12.9459,12.7356,12.8427,180912.815485,0
+ETY.US,D,20220304,000000,12.7593,12.7651,12.5718,12.7026,165972.73595843,0
+ETY.US,D,20220307,000000,12.6371,12.6371,12.3199,12.3293,269295.09179683,0
+ETY.US,D,20220308,000000,12.3008,12.5926,12.2166,12.2534,340462.60500291,0
+ETY.US,D,20220309,000000,12.479,12.6562,12.3937,12.6002,254975.66839304,0
+ETY.US,D,20220310,000000,12.5159,12.5339,12.3387,12.5339,177529.81740088,0
+ETY.US,D,20220311,000000,12.6002,12.6466,12.4315,12.4694,147050.11297747,0
+ETY.US,D,20220314,000000,12.4874,12.5718,12.1984,12.2818,363368.82697591,0
+ETY.US,D,20220315,000000,12.3103,12.5159,12.3008,12.4599,109510.97292642,0
+ETY.US,D,20220316,000000,12.5908,12.8521,12.5623,12.8521,315589.91643686,0
+ETY.US,D,20220317,000000,12.824,13.1328,12.8058,13.0957,194362.47588681,0
+ETY.US,D,20220318,000000,13.0862,13.3193,13.0388,13.2729,193420.93632643,0
+ETY.US,D,20220321,000000,13.3099,13.3942,13.1328,13.2824,149631.95800517,0
+ETY.US,D,20220322,000000,13.198,13.5068,13.198,13.3193,244211.29570603,0
+ETY.US,D,20220323,000000,13.3042,13.4633,13.2539,13.2568,206362.88313123,0
+ETY.US,D,20220324,000000,13.2947,13.4074,13.2663,13.341,229452.76865076,0
+ETY.US,D,20220325,000000,13.3506,13.4406,13.2378,13.2947,155706.57702986,0
+ETY.US,D,20220328,000000,13.3222,13.3883,13.2189,13.2568,211115.96905098,0
+ETY.US,D,20220329,000000,13.3316,13.4074,13.2663,13.379,235003.84101407,0
+ETY.US,D,20220330,000000,13.379,13.379,13.1715,13.2378,268303.94196814,0
+ETY.US,D,20220331,000000,13.341,13.3883,13.1346,13.1441,550058.5998757,0
+ETY.US,D,20220401,000000,13.2756,13.2756,13.1289,13.2663,149956.00805566,0
+ETY.US,D,20220404,000000,13.1905,13.2568,13.1534,13.1905,281667.04828479,0
+ETY.US,D,20220405,000000,13.0966,13.1998,13.0027,13.0398,364427.53121254,0
+ETY.US,D,20220406,000000,12.7859,12.9271,12.6921,12.8427,280168.18485906,0
+ETY.US,D,20220407,000000,12.824,12.9459,12.73,12.8985,225124.00885576,0
+ETY.US,D,20220408,000000,12.8807,12.8892,12.7396,12.7766,258414.60997121,0
+ETY.US,D,20220411,000000,12.7396,12.747,12.4941,12.4941,370239.3213689,0
+ETY.US,D,20220412,000000,12.5983,12.7016,12.4476,12.5036,204535.74750451,0
+ETY.US,D,20220413,000000,12.551,12.6449,12.5396,12.6258,149952.84144279,0
+ETY.US,D,20220414,000000,12.711,12.7213,12.5131,12.5131,197833.08359371,0
+ETY.US,D,20220418,000000,12.4855,12.5888,12.4476,12.532,223188.15285381,0
+ETY.US,D,20220419,000000,12.4855,12.73,12.4855,12.711,163915.49312975,0
+ETY.US,D,20220420,000000,12.824,12.8427,12.6732,12.6921,195319.84851155,0
+ETY.US,D,20220421,000000,12.8372,12.9242,12.5245,12.5908,175957.0663415,0
+ETY.US,D,20220422,000000,12.6097,12.6097,12.2686,12.316,261654.0549385,0
+ETY.US,D,20220425,000000,12.2876,12.316,11.9181,12.2971,510271.16468607,0
+ETY.US,D,20220426,000000,12.2308,12.2971,11.9181,11.9181,395277.72934188,0
+ETY.US,D,20220427,000000,11.9843,12.1454,11.8612,12.0127,322495.24357144,0
+ETY.US,D,20220428,000000,12.1312,12.3349,12.0318,12.2781,265861.42790675,0
+ETY.US,D,20220429,000000,12.2592,12.2876,11.9181,11.994,306826.8430845,0
+ETY.US,D,20220502,000000,11.937,12.0576,11.6764,11.8991,301563.93249248,0
+ETY.US,D,20220503,000000,11.937,12.0507,11.8898,11.994,218222.90387168,0
+ETY.US,D,20220504,000000,11.994,12.2876,11.8612,12.2212,281318.72086897,0
+ETY.US,D,20220505,000000,12.1644,12.1644,11.8044,11.9466,277698.2268195,0
+ETY.US,D,20220506,000000,11.8801,11.917,11.6311,11.8233,336524.39412871,0
+ETY.US,D,20220509,000000,11.6054,11.7098,11.3119,11.378,466722.84894301,0
+ETY.US,D,20220510,000000,11.4632,11.6006,11.2263,11.3306,342584.23562664,0
+ETY.US,D,20220511,000000,11.3403,11.4918,11.1981,11.217,191794.35284823,0
+ETY.US,D,20220512,000000,11.1981,11.3119,10.8476,11.0181,555450.2860578,0
+ETY.US,D,20220513,000000,11.1696,11.3498,11.0892,11.1696,280948.22716302,0
+ETY.US,D,20220516,000000,11.1603,11.3591,11.1129,11.2263,311327.65551216,0
+ETY.US,D,20220517,000000,11.4253,11.5334,11.3685,11.5297,263003.03202164,0
+ETY.US,D,20220518,000000,11.4632,11.4632,11.1507,11.1981,317562.71625566,0
+ETY.US,D,20220519,000000,11.1696,11.2076,10.9993,11.0371,321557.92616155,0
+ETY.US,D,20220520,000000,11.1412,11.255,10.8664,11.0181,315671.1928339,0
+ETY.US,D,20220523,000000,10.9827,11.2694,10.9827,11.2216,322232.56925531,0
+ETY.US,D,20220524,000000,11.0781,11.1545,10.9063,11.0686,277057.66540698,0
+ETY.US,D,20220525,000000,11.0496,11.2882,11.0115,11.2882,292139.00282272,0
+ETY.US,D,20220526,000000,11.298,11.6991,11.298,11.6129,245111.78446433,0
+ETY.US,D,20220527,000000,11.7276,11.9187,11.7276,11.9091,232825.14881644,0
+ETY.US,D,20220531,000000,11.9377,12.0047,11.8424,11.9187,270581.37075194,0
+ETY.US,D,20220601,000000,12.0047,12.0141,11.7276,11.8326,239640.70288429,0
+ETY.US,D,20220602,000000,11.785,12.1383,11.7469,12.1097,252160.84115271,0
+ETY.US,D,20220603,000000,11.9952,12.0236,11.8231,11.8424,213784.73782098,0
+ETY.US,D,20220606,000000,11.8901,12.1288,11.8424,11.9377,178501.75888873,0
+ETY.US,D,20220607,000000,11.9187,12.1193,11.8231,12.0619,162667.55876369,0
+ETY.US,D,20220608,000000,12.0141,12.1765,11.8995,12.1288,258133.48217329,0
+ETY.US,D,20220609,000000,12.0428,12.1272,11.8613,11.8613,168447.5339449,0
+ETY.US,D,20220610,000000,11.7086,11.7276,11.5748,11.6608,209995.29394764,0
+ETY.US,D,20220613,000000,11.3074,11.3579,11.0781,11.0973,301230.94566664,0
+ETY.US,D,20220614,000000,11.0973,11.2502,10.8872,10.9349,253511.59622223,0
+ETY.US,D,20220615,000000,10.9541,11.1738,10.8681,10.9922,278915.2154018,0
+ETY.US,D,20220616,000000,10.8204,10.8969,10.5244,10.5435,375229.28734342,0
+ETY.US,D,20220617,000000,10.6485,10.7536,10.4671,10.6008,395867.56828936,0
+ETY.US,D,20220621,000000,10.7536,10.9158,10.7058,10.8681,342262.48687148,0
+ETY.US,D,20220622,000000,10.7458,10.9048,10.717,10.7458,262877.27984908,0
+ETY.US,D,20220623,000000,10.794,10.9385,10.7652,10.9288,205840.67216855,0
+ETY.US,D,20220624,000000,10.9673,11.2562,10.9673,11.1504,481110.84785617,0
+ETY.US,D,20220627,000000,11.2081,11.2465,11.0925,11.237,314221.65069974,0
+ETY.US,D,20220628,000000,11.237,11.3814,10.948,10.9578,235313.39411622,0
+ETY.US,D,20220629,000000,11.0347,11.102,10.9096,11.102,282822.4373601,0
+ETY.US,D,20220630,000000,11.0636,11.1118,10.9096,10.9096,522428.11661003,0
+ETY.US,D,20220701,000000,10.9288,11.1405,10.871,11.1405,174801.83215128,0
+ETY.US,D,20220705,000000,11.0733,11.2177,10.8806,11.2177,190149.37381741,0
+ETY.US,D,20220706,000000,11.237,11.2846,11.0636,11.2465,212934.93777425,0
+ETY.US,D,20220707,000000,11.2658,11.4103,11.2272,11.3814,308272.89453087,0
+ETY.US,D,20220708,000000,11.3525,11.4489,11.2465,11.3237,167146.75503525,0
+ETY.US,D,20220711,000000,11.2851,11.338,11.2177,11.2658,169213.44930481,0
+ETY.US,D,20220712,000000,11.237,11.4006,11.2177,11.2562,207249.97072322,0
+ETY.US,D,20220713,000000,11.102,11.2465,11.0684,11.237,171737.1011013,0
+ETY.US,D,20220714,000000,11.1791,11.2465,11.0059,11.237,195612.09334397,0
+ETY.US,D,20220715,000000,11.3525,11.545,11.285,11.5162,183557.76149133,0
+ETY.US,D,20220718,000000,11.545,11.7474,11.545,11.5643,287053.44864361,0
+ETY.US,D,20220719,000000,11.6799,12.0169,11.6409,12.0169,156285.7054518,0
+ETY.US,D,20220720,000000,12.036,12.1709,11.545,11.5932,591605.25494945,0
+ETY.US,D,20220721,000000,11.6058,11.7805,11.5378,11.5863,243260.96157541,0
+ETY.US,D,20220722,000000,11.6835,11.7087,11.5233,11.6446,144046.82119137,0
+ETY.US,D,20220725,000000,11.7513,11.7513,11.4796,11.6155,250559.08927285,0
+ETY.US,D,20220726,000000,11.5282,11.5961,11.4215,11.4894,280812.00297154,0
+ETY.US,D,20220727,000000,11.5185,11.801,11.5185,11.7417,208122.36255993,0
+ETY.US,D,20220728,000000,11.761,11.9163,11.6493,11.9163,177876.66248648,0
+ETY.US,D,20220729,000000,12.0814,12.2074,11.9358,12.1007,355869.77349452,0
+ETY.US,D,20220801,000000,12.1007,12.3337,12.0036,12.3238,274322.83181779,0
+ETY.US,D,20220802,000000,12.2754,12.5665,12.2511,12.4501,210384.34932862,0
+ETY.US,D,20220803,000000,12.5277,12.6829,12.4305,12.6635,187424.41073794,0
+ETY.US,D,20220804,000000,12.7024,12.7412,12.5179,12.6151,135311.12103727,0
+ETY.US,D,20220805,000000,12.5568,12.5956,12.256,12.3238,212120.77197337,0
+ETY.US,D,20220808,000000,12.3919,12.6247,12.3046,12.3238,179695.52656244,0
+ETY.US,D,20220809,000000,12.353,12.353,12.1687,12.3433,190818.93666781,0
+ETY.US,D,20220810,000000,12.4986,12.5762,12.4305,12.5277,172994.06872335,0
+ETY.US,D,20220811,000000,12.6247,12.7217,12.4792,12.5375,202783.24937148,0
+ETY.US,D,20220812,000000,12.6247,12.848,12.5501,12.8188,152376.49729678,0
+ETY.US,D,20220815,000000,12.8092,12.9061,12.7314,12.848,216739.55315665,0
+ETY.US,D,20220816,000000,12.848,13.0031,12.7509,12.8092,333805.3549503,0
+ETY.US,D,20220817,000000,12.7121,12.9061,12.6442,12.8284,247604.59448204,0
+ETY.US,D,20220818,000000,12.8576,12.974,12.7994,12.8284,199915.31808342,0
+ETY.US,D,20220819,000000,12.7702,12.8965,12.6592,12.8092,244278.0827329,0
+ETY.US,D,20220822,000000,12.7121,12.7606,12.5762,12.6538,327916.97572646,0
+ETY.US,D,20220823,000000,12.6079,12.735,12.5497,12.7057,203968.60811199,0
+ETY.US,D,20220824,000000,12.7057,12.9989,12.6665,12.9695,305487.37057434,0
+ETY.US,D,20220825,000000,13.0086,13.1649,12.9402,13.038,217854.02562233,0
+ETY.US,D,20220826,000000,13.0672,13.0868,12.5493,12.5493,215156.95388427,0
+ETY.US,D,20220829,000000,12.4906,12.6861,12.3343,12.5493,157873.85133218,0
+ETY.US,D,20220830,000000,12.5883,12.6763,12.383,12.5296,272927.08456508,0
+ETY.US,D,20220831,000000,12.6275,12.7155,12.5493,12.6275,249564.05874301,0
+ETY.US,D,20220901,000000,12.5493,12.6469,12.3929,12.6275,385916.58726091,0
+ETY.US,D,20220902,000000,12.7057,12.8522,12.4808,12.5395,158814.1430345,0
+ETY.US,D,20220906,000000,12.559,12.6079,12.3147,12.3538,242028.42393615,0
+ETY.US,D,20220907,000000,12.3929,12.5639,12.3539,12.4418,144037.54590205,0
+ETY.US,D,20220908,000000,12.4516,12.6861,12.4124,12.5395,175065.12574151,0
+ETY.US,D,20220909,000000,12.5786,12.8327,12.5786,12.7644,159868.00642228,0
+ETY.US,D,20220912,000000,12.8132,12.982,12.6372,12.6958,246477.1598683,0
+ETY.US,D,20220913,000000,12.5004,12.5004,12.217,12.2365,209637.98387094,0
+ETY.US,D,20220914,000000,12.344,12.383,12.2268,12.383,224166.97426568,0
+ETY.US,D,20220915,000000,12.305,12.4094,12.0802,12.1094,168443.18026018,0
+ETY.US,D,20220916,000000,11.9336,12.0234,11.8555,11.914,226916.22758896,0
+ETY.US,D,20220919,000000,11.7577,12.0019,11.7577,11.9433,168019.58856839,0
+ETY.US,D,20220920,000000,11.7967,11.826,11.6305,11.6891,239723.22567141,0
+ETY.US,D,20220921,000000,11.7771,11.8749,11.5426,11.5426,279198.08330657,0
+ETY.US,D,20220922,000000,11.4864,11.5554,11.388,11.388,203685.10999507,0
+ETY.US,D,20220923,000000,11.2894,11.3584,10.915,11.0333,478784.30885631,0
+ETY.US,D,20220926,000000,10.8559,11.0136,10.649,10.7377,405331.87667671,0
+ETY.US,D,20220927,000000,10.8067,10.926,10.5407,10.5899,416897.03871353,0
+ETY.US,D,20220928,000000,10.5998,10.8855,10.5506,10.8363,277282.70307797,0
+ETY.US,D,20220929,000000,10.8067,10.8067,10.4521,10.6786,316023.40736772,0
+ETY.US,D,20220930,000000,10.6983,10.8067,10.6294,10.6983,429429.60173526,0
+ETY.US,D,20221003,000000,10.7476,11.0629,10.7279,11.0234,331540.39735234,0
+ETY.US,D,20221004,000000,11.122,11.4471,11.122,11.3682,270845.88288351,0
+ETY.US,D,20221005,000000,11.25,11.4175,10.9446,11.3091,223895.97422338,0
+ETY.US,D,20221006,000000,11.1909,11.3091,10.9056,11.1811,189185.26144474,0
+ETY.US,D,20221007,000000,11.0629,11.0875,10.7377,10.7772,343255.79584852,0
+ETY.US,D,20221010,000000,10.7574,10.8067,10.5703,10.659,462947.55883994,0
+ETY.US,D,20221011,000000,10.6786,10.8363,10.5998,10.6294,254494.47148273,0
+ETY.US,D,20221012,000000,10.7081,11.0038,10.6294,10.9643,434286.90888405,0
+ETY.US,D,20221013,000000,10.7181,11.2425,10.6195,11.1416,175833.50367503,0
+ETY.US,D,20221014,000000,11.2993,11.3584,10.9052,10.9545,212170.42461508,0
+ETY.US,D,20221017,000000,11.053,11.2894,11.053,11.1318,192005.24039131,0
+ETY.US,D,20221018,000000,11.378,11.4174,11.2333,11.2993,274703.30548861,0
+ETY.US,D,20221019,000000,11.2894,11.4175,10.9939,11.122,430952.26855306,0
+ETY.US,D,20221020,000000,11.1614,11.3158,11.0924,11.1318,254804.08040235,0
+ETY.US,D,20221021,000000,11.1248,11.4129,11.105,11.4129,152013.2229795,0
+ETY.US,D,20221024,000000,11.5122,11.5718,11.2803,11.4526,270429.96622783,0
+ETY.US,D,20221025,000000,11.5321,11.8201,11.4824,11.8201,277843.72298491,0
+ETY.US,D,20221026,000000,11.6811,11.8409,11.5917,11.691,211420.93244151,0
+ETY.US,D,20221027,000000,11.7208,11.8003,11.5619,11.5817,304591.23649957,0
+ETY.US,D,20221028,000000,11.6314,11.9095,11.6016,11.8599,276910.45947135,0
+ETY.US,D,20221031,000000,11.8499,11.989,11.8301,11.9195,305436.91217528,0
+ETY.US,D,20221101,000000,12.0287,12.1281,11.9592,12.0188,337017.86487934,0
+ETY.US,D,20221102,000000,11.7009,11.8698,11.4228,11.4427,481400.87839906,0
+ETY.US,D,20221103,000000,11.3632,11.5519,11.3632,11.4427,257974.3716327,0
+ETY.US,D,20221104,000000,11.6612,11.7605,11.2937,11.3831,336385.62163607,0
+ETY.US,D,20221107,000000,11.4328,11.6016,11.3533,11.5321,186304.36487287,0
+ETY.US,D,20221108,000000,11.6413,11.7357,11.4824,11.5718,161162.6283853,0
+ETY.US,D,20221109,000000,11.4923,11.532,11.2341,11.254,239318.16217244,0
+ETY.US,D,20221110,000000,11.6413,11.8201,11.6115,11.8201,218820.59460399,0
+ETY.US,D,20221111,000000,11.8499,11.8499,11.6314,11.7506,331296.46623045,0
+ETY.US,D,20221114,000000,11.6115,11.6471,11.398,11.4129,338846.13514969,0
+ETY.US,D,20221115,000000,11.691,11.691,11.4228,11.5023,383302.50001646,0
+ETY.US,D,20221116,000000,11.4626,11.4936,11.3693,11.4725,297440.24325602,0
+ETY.US,D,20221117,000000,11.3831,11.6215,11.3732,11.6016,254871.54730824,0
+ETY.US,D,20221118,000000,11.7407,11.8102,11.6513,11.7705,293030.64866124,0
+ETY.US,D,20221121,000000,11.7208,11.8797,11.7208,11.84,262146.37163288,0
+ETY.US,D,20221122,000000,11.89,12.13,11.82,12.11,203688,0
+ETY.US,D,20221123,000000,12.1,12.16,11.91,12,204185,0
+ETY.US,D,20221125,000000,11.99,12.05,11.94,11.94,67018,0
+ETY.US,D,20221128,000000,11.83,11.96,11.79,11.81,233628,0
+ETY.US,D,20221129,000000,11.82,11.91,11.61,11.67,282030,0
+ETY.US,D,20221130,000000,11.77,11.9802,11.64,11.96,348070,0
+ETY.US,D,20221201,000000,12.04,12.09,11.85,12.02,264083,0
+ETY.US,D,20221202,000000,11.92,11.99,11.82,11.89,160509,0
+ETY.US,D,20221205,000000,11.86,11.89,11.6,11.65,214046,0
+ETY.US,D,20221206,000000,11.72,11.77,11.49,11.59,170888,0
+ETY.US,D,20221207,000000,11.54,11.64,11.48,11.51,306258,0
+ETY.US,D,20221208,000000,11.59,11.6499,11.48,11.51,221966,0
+ETY.US,D,20221209,000000,11.48,11.54,11.425,11.43,211602,0
+ETY.US,D,20221212,000000,11.49,11.54,11.44,11.51,260420,0
+ETY.US,D,20221213,000000,11.73,11.78,11.51,11.53,311104,0
+ETY.US,D,20221214,000000,11.47,11.677,11.45,11.53,236704,0
+ETY.US,D,20221215,000000,11.38,11.435,11.28,11.37,320383,0
+ETY.US,D,20221216,000000,11.25,11.357,11.19,11.26,326508,0
+ETY.US,D,20221219,000000,11.26,11.32,11.075,11.14,293886,0
+ETY.US,D,20221220,000000,11.14,11.18,11.0502,11.16,313572,0
+ETY.US,D,20221221,000000,11.25,11.3,11.14,11.2,351682,0
+ETY.US,D,20221222,000000,11.05,11.11,10.84,11.09,492302,0
+ETY.US,D,20221223,000000,11.07,11.17,11.001,11.06,372398,0
+ETY.US,D,20221227,000000,11.06,11.06,10.9201,10.97,521148,0
+ETY.US,D,20221228,000000,10.97,11.0373,10.75,10.79,475998,0
+ETY.US,D,20221229,000000,10.91,11,10.79,10.84,645504,0
+ETY.US,D,20221230,000000,10.85,10.92,10.68,10.86,966405,0
+ETY.US,D,20230103,000000,10.91,10.93,10.8386,10.89,362041,0
+ETY.US,D,20230104,000000,10.92,11.06,10.84,11,322953,0
+ETY.US,D,20230105,000000,10.9,10.98,10.82,10.82,432839,0
+ETY.US,D,20230106,000000,10.89,11.08,10.85,11.03,237354,0
+ETY.US,D,20230109,000000,11.09,11.24,11.065,11.16,384153,0
+ETY.US,D,20230110,000000,11.18,11.22,11.13,11.2,270283,0
+ETY.US,D,20230111,000000,11.22,11.56,11.2,11.53,514400,0
+ETY.US,D,20230112,000000,11.53,11.58,11.43,11.57,255501,0
+ETY.US,D,20230113,000000,11.53,11.55,11.44,11.49,228134,0
+ETY.US,D,20230117,000000,11.55,11.59,11.45,11.47,246820,0
+ETY.US,D,20230118,000000,11.48,11.53,11.28,11.28,322713,0
+ETY.US,D,20230119,000000,11.3,11.3196,11.22,11.26,226730,0
+ETY.US,D,20230120,000000,11.27,11.405,11.26,11.38,270702,0
+ETY.US,D,20230123,000000,11.32,11.45,11.315,11.44,251109,0
+ETY.US,D,20230124,000000,11.45,11.48,11.27,11.45,288732,0
+ETY.US,D,20230125,000000,11.39,11.395,11.29,11.36,226621,0
+ETY.US,D,20230126,000000,11.44,11.48,11.36,11.45,202073,0
+ETY.US,D,20230127,000000,11.45,11.55,11.43,11.45,280004,0
+ETY.US,D,20230130,000000,11.44,11.515,11.4,11.45,302367,0
+ETY.US,D,20230131,000000,11.54,11.64,11.51,11.64,299391,0
+ETY.US,D,20230201,000000,11.67,11.83,11.57,11.73,274604,0
+ETY.US,D,20230202,000000,11.83,11.92,11.75,11.91,327031,0
+ETY.US,D,20230203,000000,11.84,11.96,11.8001,11.83,272195,0
+ETY.US,D,20230206,000000,11.81,11.815,11.72,11.74,247872,0
+ETY.US,D,20230207,000000,11.76,11.955,11.7401,11.94,198739,0
+ETY.US,D,20230208,000000,11.92,11.9503,11.785,11.83,170796,0
+ETY.US,D,20230209,000000,11.91,11.97,11.768,11.78,232510,0
+ETY.US,D,20230210,000000,11.75,11.84,11.745,11.84,183167,0
+ETY.US,D,20230213,000000,11.82,12.05,11.82,11.92,358647,0
+ETY.US,D,20230214,000000,11.93,12.08,11.88,11.95,130379,0
+ETY.US,D,20230215,000000,11.9,12.14,11.9,12.14,300188,0
+ETY.US,D,20230216,000000,11.98,12.05,11.905,11.92,219818,0
+ETY.US,D,20230217,000000,11.9,12,11.9,11.95,448368,0
+ETY.US,D,20230221,000000,11.75,11.83,11.69,11.72,271483,0
+ETY.US,D,20230222,000000,11.76,11.825,11.69,11.72,182428,0
+ETY.US,D,20230223,000000,11.84,11.855,11.565,11.7,227098,0
+ETY.US,D,20230224,000000,11.64,11.69,11.58,11.66,317100,0
+ETY.US,D,20230227,000000,11.74,11.81,11.68,11.71,189377,0
+ETY.US,D,20230228,000000,11.77,11.78,11.67,11.71,276643,0
+ETY.US,D,20230301,000000,11.7,11.79,11.63,11.65,267135,0
+ETY.US,D,20230302,000000,11.63,11.78,11.615,11.75,191966,0
+ETY.US,D,20230303,000000,11.8,11.915,11.79,11.9,143137,0
+ETY.US,D,20230306,000000,11.93,12.06,11.89,11.9,154698,0
+ETY.US,D,20230307,000000,11.95,11.95,11.7121,11.75,145228,0
+ETY.US,D,20230308,000000,11.75,11.83,11.66,11.69,257837,0
+ETY.US,D,20230309,000000,11.7,11.79,11.43,11.45,242284,0
+ETY.US,D,20230310,000000,11.46,11.5609,11.255,11.32,249231,0
+ETY.US,D,20230313,000000,11.26,11.45,11.2116,11.29,284213,0
+ETY.US,D,20230314,000000,11.39,11.49,11.35,11.43,162479,0
+ETY.US,D,20230315,000000,11.28,11.34,11.195,11.33,156639,0
+ETY.US,D,20230316,000000,11.32,11.545,11.27,11.53,163915,0
+ETY.US,D,20230317,000000,11.53,11.5554,11.38,11.4,182991,0
+ETY.US,D,20230320,000000,11.43,11.545,11.3215,11.5,192573,0
+ETY.US,D,20230321,000000,11.5,11.58,11.38,11.49,231910,0
+ETY.US,D,20230322,000000,11.46,11.53,11.34,11.34,263105,0
+ETY.US,D,20230323,000000,11.36,11.495,11.3013,11.37,121269,0
+ETY.US,D,20230324,000000,11.37,11.42,11.315,11.42,191801,0
+ETY.US,D,20230327,000000,11.45,11.465,11.3501,11.42,161651,0
+ETY.US,D,20230328,000000,11.4,11.4,11.32,11.35,147291,0
+ETY.US,D,20230329,000000,11.45,11.55,11.445,11.54,201197,0
+ETY.US,D,20230330,000000,11.55,11.6,11.5,11.58,201487,0
+ETY.US,D,20230331,000000,11.64,11.71,11.6,11.67,474095,0
+ETY.US,D,20230403,000000,11.67,11.705,11.54,11.55,383271,0
+ETY.US,D,20230404,000000,11.54,11.56,11.44,11.44,269172,0
+ETY.US,D,20230405,000000,11.42,11.48,11.39,11.41,197130,0
+ETY.US,D,20230406,000000,11.43,11.49,11.41,11.45,190182,0
+ETY.US,D,20230410,000000,11.45,11.55,11.42,11.51,228842,0
+ETY.US,D,20230411,000000,11.56,11.585,11.5087,11.51,165930,0
+ETY.US,D,20230412,000000,11.61,11.63,11.5,11.5,211253,0
+ETY.US,D,20230413,000000,11.58,11.69,11.58,11.65,142039,0
+ETY.US,D,20230414,000000,11.68,11.7099,11.59,11.62,151839,0
+ETY.US,D,20230417,000000,11.65,11.7,11.635,11.68,131504,0
+ETY.US,D,20230418,000000,11.77,11.77,11.63,11.7,221172,0
+ETY.US,D,20230419,000000,11.65,11.7,11.6245,11.68,124781,0
+ETY.US,D,20230420,000000,11.6,11.68,11.6,11.62,145947,0
+ETY.US,D,20230421,000000,11.57,11.575,11.5,11.51,165977,0
+ETY.US,D,20230424,000000,11.57,11.59,11.46,11.49,179049,0
+ETY.US,D,20230425,000000,11.41,11.4675,11.27,11.31,241563,0
+ETY.US,D,20230426,000000,11.32,11.37,11.245,11.3,185155,0
+ETY.US,D,20230427,000000,11.31,11.56,11.31,11.56,220420,0
+ETY.US,D,20230428,000000,11.65,11.69,11.51,11.66,220936,0
+ETY.US,D,20230501,000000,11.64,11.73,11.57,11.67,226734,0
+ETY.US,D,20230502,000000,11.65,11.65,11.4401,11.51,211937,0
+ETY.US,D,20230503,000000,11.47,11.66,11.47,11.5,182194,0
+ETY.US,D,20230504,000000,11.5,11.56,11.43,11.44,268873,0
+ETY.US,D,20230505,000000,11.53,11.715,11.53,11.62,153322,0
+ETY.US,D,20230508,000000,11.64,11.67,11.555,11.58,171274,0
+ETY.US,D,20230509,000000,11.58,11.58,11.48,11.49,208516,0
+ETY.US,D,20230510,000000,11.58,11.605,11.48,11.55,246471,0
+ETY.US,D,20230511,000000,11.53,11.785,11.5,11.73,910760,0
+ETY.US,D,20230512,000000,11.71,11.74,11.57,11.61,412278,0
+ETY.US,D,20230515,000000,11.6,11.68,11.52,11.63,265202,0
+ETY.US,D,20230516,000000,11.59,11.71,11.59,11.68,229686,0
+ETY.US,D,20230517,000000,11.74,11.79,11.64,11.78,143976,0
+ETY.US,D,20230518,000000,11.78,11.885,11.75,11.85,351633,0
+ETY.US,D,20230519,000000,11.81,11.828,11.705,11.72,238499,0
+ETY.US,D,20230522,000000,11.67,11.759,11.65,11.66,210108,0
+ETY.US,D,20230523,000000,11.62,11.66,11.5,11.53,150740,0
+ETY.US,D,20230524,000000,11.52,11.5261,11.4,11.44,227541,0
+ETY.US,D,20230525,000000,11.51,11.54,11.4701,11.5,145896,0
+ETY.US,D,20230526,000000,11.55,11.64,11.52,11.63,168297,0
+ETY.US,D,20230530,000000,11.69,11.69,11.59,11.63,209115,0
+ETY.US,D,20230531,000000,11.64,11.65,11.51,11.63,292526,0
+ETY.US,D,20230601,000000,11.62,11.79,11.55,11.77,386535,0
+ETY.US,D,20230602,000000,11.82,11.91,11.78,11.79,488408,0
+ETY.US,D,20230605,000000,11.81,11.88,11.785,11.8,176384,0
+ETY.US,D,20230606,000000,11.81,11.87,11.8,11.84,192047,0
+ETY.US,D,20230607,000000,11.84,11.88,11.8101,11.84,227221,0
+ETY.US,D,20230608,000000,11.88,12.005,11.86,11.98,225028,0
+ETY.US,D,20230609,000000,12.04,12.0684,11.98,11.99,137394,0
+ETY.US,D,20230612,000000,12.01,12.09,11.99,12.05,247339,0
+ETY.US,D,20230613,000000,12.08,12.23,12.05,12.2,242042,0
+ETY.US,D,20230614,000000,12.25,12.33,12.2,12.31,309095,0
+ETY.US,D,20230615,000000,12.3,12.48,12.27,12.45,311908,0
+ETY.US,D,20230616,000000,12.5,12.5,12.3,12.33,203974,0
+ETY.US,D,20230620,000000,12.35,12.42,12.29,12.35,257396,0
+ETY.US,D,20230621,000000,12.21,12.24,12.14,12.14,258295,0
+ETY.US,D,20230622,000000,12.08,12.1908,12.04,12.13,210760,0
+ETY.US,D,20230623,000000,12.09,12.11,11.92,11.98,213529,0
+ETY.US,D,20230626,000000,11.9,12.08,11.88,12.01,254290,0
+ETY.US,D,20230627,000000,12.01,12.15,11.97,12.13,200051,0
+ETY.US,D,20230628,000000,12.13,12.21,12.085,12.2,157131,0
+ETY.US,D,20230629,000000,12.2,12.26,12.155,12.26,167720,0
+ETY.US,D,20230630,000000,12.36,12.46,12.3228,12.46,574712,0
+ETY.US,D,20230703,000000,12.46,12.51,12.375,12.39,200228,0
+ETY.US,D,20230705,000000,12.39,12.52,12.32,12.34,270482,0
+ETY.US,D,20230706,000000,12.26,12.26,12.12,12.17,287199,0
+ETY.US,D,20230707,000000,12.1,12.2257,12.1,12.14,284734,0
+ETY.US,D,20230710,000000,12.16,12.24,12.16,12.24,185928,0
+ETY.US,D,20230711,000000,12.3,12.3,12.175,12.28,257844,0
+ETY.US,D,20230712,000000,12.38,12.44,12.3324,12.42,216516,0
+ETY.US,D,20230713,000000,12.42,12.52,12.3601,12.5,155497,0
+ETY.US,D,20230714,000000,12.51,12.535,12.43,12.5,193951,0
+ETY.US,D,20230717,000000,12.5,12.555,12.45,12.55,147863,0
+ETY.US,D,20230718,000000,12.48,12.59,12.47,12.55,184285,0
+ETY.US,D,20230719,000000,12.6,12.67,12.5555,12.67,258976,0
+ETY.US,D,20230720,000000,12.61,12.671,12.6,12.61,174062,0
+ETY.US,D,20230721,000000,12.53,12.63,12.485,12.56,271403,0
+ETY.US,D,20230724,000000,12.61,12.65,12.38,12.43,427215,0
+ETY.US,D,20230725,000000,12.47,12.49,12.41,12.42,200514,0
+ETY.US,D,20230726,000000,12.4,12.42,12.32,12.37,305815,0
+ETY.US,D,20230727,000000,12.44,12.47,12.305,12.32,190275,0
+ETY.US,D,20230728,000000,12.41,12.4378,12.33,12.43,196218,0
+ETY.US,D,20230731,000000,12.52,12.52,12.41,12.46,280637,0
+ETY.US,D,20230801,000000,12.44,12.47,12.41,12.45,164413,0
+ETY.US,D,20230802,000000,12.38,12.38,12.3,12.33,200930,0
+ETY.US,D,20230803,000000,12.3,12.39,12.205,12.27,269152,0
+ETY.US,D,20230804,000000,12.36,12.38,12.16,12.17,191256,0
+ETY.US,D,20230807,000000,12.19,12.2857,12.17,12.24,218109,0
+ETY.US,D,20230808,000000,12.22,12.319,12.165,12.31,208225,0
+ETY.US,D,20230809,000000,12.33,12.33,12.23,12.26,146468,0
+ETY.US,D,20230810,000000,12.28,12.35,12.2,12.24,186772,0
+ETY.US,D,20230811,000000,12.23,12.2566,12.15,12.19,200154,0
+ETY.US,D,20230814,000000,12.2,12.2296,12.155,12.22,142211,0
+ETY.US,D,20230815,000000,12.21,12.23,12.15,12.16,170520,0
+ETY.US,D,20230816,000000,12.15,12.1764,12.03,12.05,195658,0
+ETY.US,D,20230817,000000,12.07,12.09,11.9306,11.95,201961,0
+ETY.US,D,20230818,000000,11.84,11.97,11.83,11.92,184398,0
+ETY.US,D,20230821,000000,11.89,11.93,11.8284,11.93,160278,0
+ETY.US,D,20230822,000000,11.99,11.99,11.8,11.83,247636,0
+ETY.US,D,20230823,000000,11.85,11.95,11.85,11.92,167233,0
+ETY.US,D,20230824,000000,12,12,11.8,11.8,138796,0
+ETY.US,D,20230825,000000,11.82,11.92,11.78,11.86,126436,0
+ETY.US,D,20230828,000000,11.94,11.97,11.88,11.93,143684,0
+ETY.US,D,20230829,000000,11.95,12.085,11.929,12.06,150927,0
+ETY.US,D,20230830,000000,12.07,12.14,12.07,12.09,202049,0
+ETY.US,D,20230831,000000,12.17,12.23,12.095,12.18,267829,0
+ETY.US,D,20230901,000000,12.22,12.26,12.141,12.17,132129,0
+ETY.US,D,20230905,000000,12.19,12.2,12.1302,12.17,157294,0
+ETY.US,D,20230906,000000,12.15,12.15,12.025,12.05,186162,0
+ETY.US,D,20230907,000000,12,12.07,11.97,12.04,131786,0
+ETY.US,D,20230908,000000,12.02,12.125,12.02,12.05,153489,0
+ETY.US,D,20230911,000000,12.12,12.17,12.08,12.17,138990,0
+ETY.US,D,20230912,000000,12.08,12.11,12.035,12.04,193240,0
+ETY.US,D,20230913,000000,12.03,12.06,11.96,11.98,143442,0
+ETY.US,D,20230914,000000,12.05,12.08,12.01,12.03,140863,0
+ETY.US,D,20230915,000000,12,12,11.905,11.95,191064,0
+ETY.US,D,20230918,000000,11.92,11.99,11.88,11.99,220644,0
+ETY.US,D,20230919,000000,11.99,12.04,11.945,12.03,246925,0
+ETY.US,D,20230920,000000,12.05,12.07,11.92,11.92,164264,0
+ETY.US,D,20230921,000000,11.8,11.81,11.62,11.62,214157,0
+ETY.US,D,20230922,000000,11.69,11.77,11.62,11.63,247122,0
+ETY.US,D,20230925,000000,11.6,11.62,11.54,11.59,296343,0
+ETY.US,D,20230926,000000,11.53,11.585,11.35,11.39,331419,0
+ETY.US,D,20230927,000000,11.4,11.47,11.34,11.43,356838,0
+ETY.US,D,20230928,000000,11.4,11.52,11.3815,11.52,152585,0
+ETY.US,D,20230929,000000,11.67,11.67,11.45,11.54,616952,0
+ETY.US,D,20231002,000000,11.51,11.66,11.5,11.65,357824,0
+ETY.US,D,20231003,000000,11.59,11.62,11.41,11.42,231785,0
+ETY.US,D,20231004,000000,11.42,11.535,11.3701,11.41,226974,0
+ETY.US,D,20231005,000000,11.44,11.5015,11.35,11.49,236029,0
+ETY.US,D,20231006,000000,11.45,11.66,11.44,11.62,220930,0
+ETY.US,D,20231009,000000,11.61,11.6889,11.57,11.67,184572,0
+ETY.US,D,20231010,000000,11.7,11.7884,11.61,11.64,202212,0
+ETY.US,D,20231011,000000,11.65,11.6696,11.59,11.63,151929,0
+ETY.US,D,20231012,000000,11.61,11.654,11.5,11.56,208079,0
+ETY.US,D,20231013,000000,11.62,11.65,11.45,11.49,204663,0
+ETY.US,D,20231016,000000,11.52,11.67,11.515,11.57,319952,0
+ETY.US,D,20231017,000000,11.51,11.56,11.46,11.47,249069,0
+ETY.US,D,20231018,000000,11.41,11.44,11.33,11.39,229260,0
+ETY.US,D,20231019,000000,11.4,11.46,11.29,11.29,187380,0
+ETY.US,D,20231020,000000,11.23,11.235,11,11.01,305271,0
+ETY.US,D,20231023,000000,10.93,11.03,10.86,10.94,363971,0
+ETY.US,D,20231024,000000,11.02,11.09,10.975,11.04,252103,0
+ETY.US,D,20231025,000000,11.03,11.03,10.803,10.81,261720,0
+ETY.US,D,20231026,000000,10.82,10.89,10.635,10.66,478051,0
+ETY.US,D,20231027,000000,10.7,10.78,10.59,10.64,308268,0
+ETY.US,D,20231030,000000,10.66,10.88,10.65,10.88,394877,0
+ETY.US,D,20231031,000000,10.95,11.04,10.93,11.01,276982,0
+ETY.US,D,20231101,000000,11,11.215,11,11.11,304355,0
+ETY.US,D,20231102,000000,11.16,11.315,11.16,11.26,436972,0
+ETY.US,D,20231103,000000,11.31,11.415,11.29,11.33,371371,0
+ETY.US,D,20231106,000000,11.38,11.38,11.21,11.23,310774,0
+ETY.US,D,20231107,000000,11.21,11.35,11.2,11.34,331754,0
+ETY.US,D,20231108,000000,11.35,11.38,11.26,11.3,347903,0
+ETY.US,D,20231109,000000,11.34,11.34,11.12,11.15,372090,0
+ETY.US,D,20231110,000000,11.21,11.36,11.18,11.31,396472,0
+ETY.US,D,20231113,000000,11.28,11.42,11.2698,11.42,261344,0
+ETY.US,D,20231114,000000,11.51,11.6,11.51,11.56,288565,0
+ETY.US,D,20231115,000000,11.55,11.6299,11.53,11.55,317227,0
+ETY.US,D,20231116,000000,11.51,11.595,11.4994,11.56,199990,0
+ETY.US,D,20231117,000000,11.56,11.615,11.55,11.58,239601,0
+ETY.US,D,20231120,000000,11.54,11.76,11.54,11.72,275527,0
+ETY.US,D,20231121,000000,11.64,11.77,11.6,11.72,332473,0
+ETY.US,D,20231122,000000,11.73,11.78,11.68,11.72,276985,0
+ETY.US,D,20231124,000000,11.75,11.85,11.735,11.85,100807,0
+ETY.US,D,20231127,000000,11.84,11.84,11.75,11.81,212963,0
+ETY.US,D,20231128,000000,11.82,11.88,11.7882,11.82,226866,0
+ETY.US,D,20231129,000000,11.84,11.88,11.79,11.84,212650,0
+ETY.US,D,20231130,000000,11.9,11.925,11.8144,11.86,237309,0
+ETY.US,D,20231201,000000,11.81,11.94,11.78,11.86,352542,0
+ETY.US,D,20231204,000000,11.83,11.85,11.7401,11.77,203729,0
+ETY.US,D,20231205,000000,11.7,11.82,11.69,11.76,261991,0
+ETY.US,D,20231206,000000,11.83,11.86,11.67,11.68,225317,0
+ETY.US,D,20231207,000000,11.76,11.805,11.71,11.74,255282,0
+ETY.US,D,20231208,000000,11.7,11.835,11.665,11.79,299304,0
+ETY.US,D,20231211,000000,11.78,11.81,11.77,11.8,172443,0
+ETY.US,D,20231212,000000,11.76,11.87,11.72,11.82,263484,0
+ETY.US,D,20231213,000000,11.86,12.04,11.76,12.02,205575,0
+ETY.US,D,20231214,000000,12.05,12.06,11.915,11.99,394672,0
+ETY.US,D,20231215,000000,12.03,12.0799,11.909,12.04,245763,0
+ETY.US,D,20231218,000000,12.1,12.1177,12.01,12.04,233148,0
+ETY.US,D,20231219,000000,12.09,12.17,12.09,12.16,237006,0
+ETY.US,D,20231220,000000,12.15,12.17,11.94,11.94,296226,0
+ETY.US,D,20231221,000000,11.94,11.95,11.875,11.93,223586,0
+ETY.US,D,20231222,000000,11.99,12.03,11.88,11.92,309051,0
+ETY.US,D,20231226,000000,11.92,12.095,11.92,12,294445,0
+ETY.US,D,20231227,000000,12,12.13,11.96,12.09,394536,0
+ETY.US,D,20231228,000000,12.1,12.19,12.05,12.14,273046,0
+ETY.US,D,20231229,000000,12.18,12.2,12.03,12.19,646308,0
+ETY.US,D,20240102,000000,12.03,12.13,11.9516,12.01,241204,0
+ETY.US,D,20240103,000000,11.95,12,11.91,11.96,240017,0
+ETY.US,D,20240104,000000,11.92,12.03,11.91,11.97,205883,0
+ETY.US,D,20240105,000000,11.98,12.04,11.805,11.85,363081,0
+ETY.US,D,20240108,000000,11.9,12.01,11.8628,11.96,441791,0
+ETY.US,D,20240109,000000,11.93,12.035,11.9,12.03,134871,0
+ETY.US,D,20240110,000000,12.02,12.2083,11.9827,12.14,167052,0
+ETY.US,D,20240111,000000,12.16,12.21,12.1,12.12,338510,0
+ETY.US,D,20240112,000000,12.16,12.26,12.1404,12.25,249901,0
+ETY.US,D,20240116,000000,12.16,12.2155,12.11,12.13,256395,0
+ETY.US,D,20240117,000000,12.1,12.18,12.02,12.14,206725,0
+ETY.US,D,20240118,000000,12.2,12.2398,12.16,12.22,216301,0
+ETY.US,D,20240119,000000,12.27,12.37,12.2,12.26,413659,0
+ETY.US,D,20240122,000000,12.18,12.33,12.11,12.22,287297,0
+ETY.US,D,20240123,000000,12.2,12.26,12.16,12.23,323752,0
+ETY.US,D,20240124,000000,12.31,12.34,12.275,12.29,226447,0
+ETY.US,D,20240125,000000,12.3,12.37,12.28,12.35,175820,0
+ETY.US,D,20240126,000000,12.36,12.39,12.335,12.39,199004,0
+ETY.US,D,20240129,000000,12.42,12.48,12.409,12.48,197961,0
+ETY.US,D,20240130,000000,12.47,12.51,12.4116,12.51,283408,0
+ETY.US,D,20240131,000000,12.51,12.515,12.36,12.38,293710,0
+ETY.US,D,20240201,000000,12.4,12.58,12.4,12.51,230927,0
+ETY.US,D,20240202,000000,12.56,12.6799,12.52,12.6,246183,0
+ETY.US,D,20240205,000000,12.62,12.665,12.5799,12.66,249664,0
+ETY.US,D,20240206,000000,12.68,12.75,12.64,12.69,195608,0
+ETY.US,D,20240207,000000,12.77,12.87,12.76,12.81,245354,0
+ETY.US,D,20240208,000000,12.79,12.84,12.77,12.8,271003,0
+ETY.US,D,20240209,000000,12.83,12.84,12.795,12.84,252899,0
+ETY.US,D,20240212,000000,12.88,12.95,12.84,12.89,275270,0
+ETY.US,D,20240213,000000,12.8,12.8,12.67,12.74,223853,0
+ETY.US,D,20240214,000000,12.82,12.9,12.82,12.9,205149,0
+ETY.US,D,20240215,000000,12.95,13.05,12.88,13.05,226697,0
+ETY.US,D,20240216,000000,13.04,13.0498,12.9401,12.96,186250,0
+ETY.US,D,20240220,000000,12.96,13.0001,12.88,12.91,207682,0
+ETY.US,D,20240221,000000,12.84,12.9,12.8137,12.85,191633,0
+ETY.US,D,20240222,000000,13,13.005,12.93,12.95,344995,0
+ETY.US,D,20240223,000000,13.02,13.0694,12.945,12.96,276060,0
+ETY.US,D,20240226,000000,12.99,12.99,12.8801,12.97,256338,0
+ETY.US,D,20240227,000000,13.01,13.03,12.96,12.98,232961,0
+ETY.US,D,20240228,000000,12.97,13.02,12.95,13.02,167242,0
+ETY.US,D,20240229,000000,13.1,13.12,13.03,13.03,316830,0
+ETY.US,D,20240301,000000,13.02,13.2,13.02,13.18,243723,0
+ETY.US,D,20240304,000000,13.11,13.22,13.11,13.18,263584,0
+ETY.US,D,20240305,000000,13.18,13.18,13.025,13.09,162955,0
+ETY.US,D,20240306,000000,13.12,13.27,13.105,13.12,233855,0
+ETY.US,D,20240307,000000,13.21,13.27,13.2,13.22,231496,0
+ETY.US,D,20240308,000000,13.22,13.25,13.11,13.13,210533,0
+ETY.US,D,20240311,000000,13.12,13.1807,13.08,13.09,147590,0
+ETY.US,D,20240312,000000,13.16,13.1894,13.1,13.16,274810,0
+ETY.US,D,20240313,000000,13.18,13.2,13.15,13.19,114560,0
+ETY.US,D,20240314,000000,13.22,13.26,13.14,13.15,122724,0
+ETY.US,D,20240315,000000,13.13,13.145,13.04,13.04,135971,0
+ETY.US,D,20240318,000000,13.1,13.195,13.07,13.12,211911,0
+ETY.US,D,20240319,000000,13.14,13.28,13.12,13.28,217005,0
+ETY.US,D,20240320,000000,13.2,13.305,13.16,13.29,252324,0
+ETY.US,D,20240321,000000,13.33,13.455,13.3,13.3,279272,0
+ETY.US,D,20240322,000000,13.38,13.39,13.27,13.34,184959,0
+ETY.US,D,20240325,000000,13.33,13.39,13.3,13.34,221814,0
+ETY.US,D,20240326,000000,13.4,13.44,13.3401,13.37,200970,0
+ETY.US,D,20240327,000000,13.39,13.41,13.29,13.41,190895,0
+ETY.US,D,20240328,000000,13.43,13.435,13.33,13.36,583230,0
+ETY.US,D,20240401,000000,13.41,13.47,13.2,13.24,333993,0
+ETY.US,D,20240402,000000,13.11,13.2,13.05,13.19,254441,0
+ETY.US,D,20240403,000000,13.19,13.2999,13.1421,13.25,198692,0
+ETY.US,D,20240404,000000,13.28,13.38,13.14,13.18,243479,0
+ETY.US,D,20240405,000000,13.17,13.32,13.115,13.21,191676,0
+ETY.US,D,20240408,000000,13.28,13.35,13.25,13.34,230464,0
+ETY.US,D,20240409,000000,13.43,13.46,13.305,13.36,291404,0
+ETY.US,D,20240410,000000,13.29,13.345,13.24,13.29,221641,0
+ETY.US,D,20240411,000000,13.35,13.4099,13.3,13.39,119106,0
+ETY.US,D,20240412,000000,13.34,13.37,13.095,13.21,165376,0
+ETY.US,D,20240415,000000,13.25,13.2699,12.8408,12.88,392001,0
+ETY.US,D,20240416,000000,12.88,12.92,12.81,12.83,310462,0
+ETY.US,D,20240417,000000,12.93,12.94,12.81,12.85,137922,0
+ETY.US,D,20240418,000000,12.88,12.905,12.8,12.86,227118,0
+ETY.US,D,20240419,000000,12.86,12.895,12.72,12.83,499249,0
+ETY.US,D,20240422,000000,12.84,12.94,12.75,12.92,222448,0
+ETY.US,D,20240423,000000,12.93,13.0587,12.77,13,219024,0
+ETY.US,D,20240424,000000,13.08,13.1322,12.935,12.99,238187,0
+ETY.US,D,20240425,000000,12.89,12.97,12.8,12.97,167554,0
+ETY.US,D,20240426,000000,12.99,13.1501,12.99,13.04,278840,0
+ETY.US,D,20240429,000000,13.1,13.13,12.965,13.03,281568,0
+ETY.US,D,20240430,000000,13.06,13.13,13.015,13.08,312187,0
+ETY.US,D,20240501,000000,13.1,13.315,13,13.22,450599,0
+ETY.US,D,20240502,000000,13.3,13.37,13.09,13.33,314542,0
+ETY.US,D,20240503,000000,13.45,13.45,13.35,13.4,197305,0
+ETY.US,D,20240506,000000,13.45,13.49,13.395,13.46,228043,0
+ETY.US,D,20240507,000000,13.51,13.56,13.485,13.53,193859,0
+ETY.US,D,20240508,000000,13.52,13.53,13.43,13.49,200039,0
+ETY.US,D,20240509,000000,13.51,13.54,13.375,13.53,241570,0
+ETY.US,D,20240510,000000,13.55,13.55,13.42,13.46,212334,0
+ETY.US,D,20240513,000000,13.54,13.54,13.34,13.43,284443,0
+ETY.US,D,20240514,000000,13.44,13.5,13.38,13.5,113523,0
+ETY.US,D,20240515,000000,13.57,13.6,13.51,13.6,232696,0
+ETY.US,D,20240516,000000,13.61,13.645,13.585,13.6,162771,0
+ETY.US,D,20240517,000000,13.61,13.61,13.545,13.58,172693,0
+ETY.US,D,20240520,000000,13.57,13.71,13.57,13.71,258125,0
+ETY.US,D,20240521,000000,13.71,13.75,13.66,13.75,227728,0
+ETY.US,D,20240522,000000,13.78,13.79,13.63,13.67,203668,0
+ETY.US,D,20240523,000000,13.61,13.65,13.43,13.46,184732,0
+ETY.US,D,20240524,000000,13.47,13.61,13.47,13.58,248757,0
+ETY.US,D,20240528,000000,13.61,13.63,13.51,13.56,146640,0
+ETY.US,D,20240529,000000,13.45,13.56,13.45,13.46,108097,0
+ETY.US,D,20240530,000000,13.48,13.625,13.4732,13.58,216902,0
+ETY.US,D,20240531,000000,13.69,13.69,13.43,13.64,294711,0
+ETY.US,D,20240603,000000,13.62,13.64,13.51,13.62,194926,0
+ETY.US,D,20240604,000000,13.63,13.7,13.55,13.64,257621,0
+ETY.US,D,20240605,000000,13.7,13.82,13.67,13.77,153998,0
+ETY.US,D,20240606,000000,13.8,13.95,13.76,13.85,248310,0
+ETY.US,D,20240607,000000,13.78,13.88,13.78,13.8,171467,0
+ETY.US,D,20240610,000000,13.8,13.88,13.61,13.7,388234,0
+ETY.US,D,20240611,000000,13.68,13.905,13.655,13.9,219364,0
+ETY.US,D,20240612,000000,13.99,14.045,13.96,14,211255,0
+ETY.US,D,20240613,000000,14.07,14.07,13.9231,13.96,229368,0
+ETY.US,D,20240614,000000,13.94,14.045,13.93,14.03,144445,0
+ETY.US,D,20240617,000000,14.05,14.13,14.02,14.1,168767,0
+ETY.US,D,20240618,000000,14.07,14.19,14.07,14.14,238814,0
+ETY.US,D,20240620,000000,14.14,14.17,14.05,14.08,277253,0
+ETY.US,D,20240621,000000,13.94,13.9982,13.895,13.93,197244,0
+ETY.US,D,20240624,000000,13.92,14,13.87,13.88,269390,0
+ETY.US,D,20240625,000000,13.94,13.96,13.85,13.95,215382,0
+ETY.US,D,20240626,000000,13.94,14.04,13.93,14.01,211045,0
+ETY.US,D,20240627,000000,14,14.125,14,14.12,290360,0
+ETY.US,D,20240628,000000,14.19,14.201,14.03,14.05,337709,0
+ETY.US,D,20240701,000000,14.08,14.11,13.97,14.05,170079,0
+ETY.US,D,20240702,000000,14,14.14,13.98,14.12,195625,0
+ETY.US,D,20240703,000000,14.08,14.2,14.08,14.14,145634,0
+ETY.US,D,20240705,000000,14.13,14.37,14.1208,14.33,226766,0
+ETY.US,D,20240708,000000,14.33,14.41,14.275,14.35,301761,0
+ETY.US,D,20240709,000000,14.41,14.445,14.2592,14.31,177216,0
+ETY.US,D,20240710,000000,14.39,14.42,14.315,14.37,162970,0
+ETY.US,D,20240711,000000,14.45,14.46,14.165,14.28,184407,0
+ETY.US,D,20240712,000000,14.29,14.36,14.2433,14.26,157434,0
+ETY.US,D,20240715,000000,14.32,14.465,14.2701,14.35,249601,0
+ETY.US,D,20240716,000000,14.38,14.44,14.31,14.37,234544,0
+ETY.US,D,20240717,000000,14.25,14.3299,14.15,14.16,275963,0
+ETY.US,D,20240718,000000,14.16,14.2099,13.845,13.89,294043,0
+ETY.US,D,20240719,000000,13.89,13.935,13.76,13.79,156170,0
+ETY.US,D,20240722,000000,13.9,14.13,13.87,14.12,256297,0
+ETY.US,D,20240723,000000,14.07,14.115,13.955,13.98,203338,0
+ETY.US,D,20240724,000000,13.87,13.88,13.67,13.72,292675,0
+ETY.US,D,20240725,000000,13.66,13.745,13.5,13.5,317097,0
+ETY.US,D,20240726,000000,13.56,13.6751,13.55,13.57,262659,0
+ETY.US,D,20240729,000000,13.65,13.695,13.58,13.69,226941,0
+ETY.US,D,20240730,000000,13.77,13.79,13.57,13.67,305935,0
+ETY.US,D,20240731,000000,13.84,14.03,13.74,13.96,356961,0
+ETY.US,D,20240801,000000,13.99,14.0099,13.65,13.73,243304,0
+ETY.US,D,20240802,000000,13.57,13.63,13.35,13.54,303512,0
+ETY.US,D,20240805,000000,13.14,13.29,12.99,13.24,546217,0
+ETY.US,D,20240806,000000,13.37,13.49,13.24,13.44,782855,0
+ETY.US,D,20240807,000000,13.56,13.6,13.215,13.28,390279,0
+ETY.US,D,20240808,000000,13.39,13.58,13.35,13.55,297908,0
+ETY.US,D,20240809,000000,13.58,13.68,13.54,13.67,179686,0
+ETY.US,D,20240812,000000,13.67,13.8,13.64,13.64,170895,0
+ETY.US,D,20240813,000000,13.77,13.895,13.74,13.77,357798,0
+ETY.US,D,20240814,000000,13.83,13.88,13.77,13.88,255154,0
+ETY.US,D,20240815,000000,13.98,14.03,13.9646,14.01,325675,0
+ETY.US,D,20240816,000000,13.98,14.08,13.96,14,237093,0
+ETY.US,D,20240819,000000,14,14.125,13.9875,14.1,291182,0
+ETY.US,D,20240820,000000,14.1,14.19,14.025,14.06,317106,0
+ETY.US,D,20240821,000000,14.13,14.17,14.0204,14.16,397797,0
+ETY.US,D,20240822,000000,14.11,14.11,13.925,13.97,293962,0
+ETY.US,D,20240823,000000,14.06,14.145,13.9937,14.14,335551,0
+ETY.US,D,20240826,000000,14.19,14.1958,14.05,14.09,271128,0
+ETY.US,D,20240827,000000,14.09,14.145,14.06,14.1,163368,0
+ETY.US,D,20240828,000000,14.14,14.14,13.91,14.01,285219,0
+ETY.US,D,20240829,000000,14.07,14.15,14.01,14.12,241494,0
+ETY.US,D,20240830,000000,14.2,14.27,14.11,14.23,315882,0
+ETY.US,D,20240903,000000,14.19,14.19,13.94,13.99,161616,0
+ETY.US,D,20240904,000000,13.94,14.02,13.935,13.99,189735,0
+ETY.US,D,20240905,000000,14.04,14.04,13.825,13.9,277986,0
+ETY.US,D,20240906,000000,13.94,13.94,13.655,13.72,232389,0
+ETY.US,D,20240909,000000,13.76,13.91,13.74,13.87,332408,0
+ETY.US,D,20240910,000000,13.93,13.985,13.765,13.97,298350,0
+ETY.US,D,20240911,000000,13.98,14.13,13.74,14.13,279357,0
+ETY.US,D,20240912,000000,14.16,14.22,14.05,14.17,267889,0
+ETY.US,D,20240913,000000,14.25,14.38,14.21,14.35,216884,0
+ETY.US,D,20240916,000000,14.36,14.39,14.26,14.39,203997,0
+ETY.US,D,20240917,000000,14.4,14.44,14.29,14.35,264616,0
+ETY.US,D,20240918,000000,14.41,14.48,14.29,14.29,335048,0
+ETY.US,D,20240919,000000,14.41,14.61,14.41,14.59,348647,0
+ETY.US,D,20240920,000000,14.45,14.495,14.33,14.43,206972,0
+ETY.US,D,20240923,000000,14.47,14.4741,14.38,14.42,246959,0
+ETY.US,D,20240924,000000,14.42,14.48,14.38,14.45,117991,0
+ETY.US,D,20240925,000000,14.44,14.49,14.42,14.45,189670,0
+ETY.US,D,20240926,000000,14.48,14.526,14.4,14.46,175766,0
+ETY.US,D,20240927,000000,14.47,14.5,14.405,14.49,211969,0
+ETY.US,D,20240930,000000,14.48,14.65,14.43,14.65,461583,0
+ETY.US,D,20241001,000000,14.58,14.58,14.34,14.55,316781,0
+ETY.US,D,20241002,000000,14.52,14.5318,14.36,14.49,289159,0
+ETY.US,D,20241003,000000,14.43,14.4793,14.335,14.38,265331,0
+ETY.US,D,20241004,000000,14.45,14.62,14.4317,14.6,212813,0
+ETY.US,D,20241007,000000,14.6,14.61,14.425,14.45,238143,0
+ETY.US,D,20241008,000000,14.55,14.705,14.55,14.69,273975,0
+ETY.US,D,20241009,000000,14.68,14.91,14.68,14.79,344053,0
+ETY.US,D,20241010,000000,14.8,14.84,14.7101,14.82,153025,0
+ETY.US,D,20241011,000000,14.83,14.885,14.785,14.8,174265,0
+ETY.US,D,20241014,000000,14.83,14.92,14.765,14.8,213027,0
+ETY.US,D,20241015,000000,14.78,14.85,14.69,14.73,165588,0
+ETY.US,D,20241016,000000,14.7,14.77,14.625,14.69,358174,0
+ETY.US,D,20241017,000000,14.74,14.75,14.68,14.72,170447,0
+ETY.US,D,20241018,000000,14.72,14.81,14.7001,14.75,149514,0
+ETY.US,D,20241021,000000,14.78,14.84,14.7009,14.82,169181,0
+ETY.US,D,20241022,000000,14.81,14.92,14.7785,14.91,193858,0
+ETY.US,D,20241023,000000,14.72,14.794,14.605,14.63,143966,0
+ETY.US,D,20241024,000000,14.65,14.685776,14.55,14.56,137095,0
+ETY.US,D,20241025,000000,14.67,14.7201,14.5101,14.61,218848,0
+ETY.US,D,20241028,000000,14.68,14.7096,14.55,14.6,175369,0
+ETY.US,D,20241029,000000,14.53,14.64,14.51,14.6,146263,0
+ETY.US,D,20241030,000000,14.63,14.75,14.62,14.73,242952,0
+ETY.US,D,20241031,000000,14.72,14.74,14.51,14.52,336662,0
+ETY.US,D,20241101,000000,14.56,14.6187,14.505,14.52,215206,0
+ETY.US,D,20241104,000000,14.48,14.55,14.38,14.39,182424,0
+ETY.US,D,20241105,000000,14.43,14.5901,14.39,14.49,172971,0
+ETY.US,D,20241106,000000,14.75,14.8202,14.61,14.72,220038,0
+ETY.US,D,20241107,000000,14.77,14.98,14.7596,14.98,339422,0
+ETY.US,D,20241108,000000,14.99,15.11,14.9699,15.08,238342,0
+ETY.US,D,20241111,000000,15.1,15.1599,14.99,15.01,206716,0
+ETY.US,D,20241112,000000,15.0215,15.0215,14.85,14.96,215708,0
+ETY.US,D,20241113,000000,15,15.29,14.93,15.02,412223,0
+ETY.US,D,20241114,000000,15.014,15.1199,14.88,14.89,337616,0
+ETY.US,D,20241115,000000,14.7975,14.8978,14.72,14.82,339070,0
+ETY.US,D,20241118,000000,14.82,14.9,14.76,14.89,238240,0
+ETY.US,D,20241119,000000,14.785,14.9599,14.76,14.93,214845,0
+ETY.US,D,20241120,000000,14.93,15.01,14.79,14.95,336537,0
+ETY.US,D,20241121,000000,14.866,14.9799,14.7458,14.94,260942,0
+ETY.US,D,20241122,000000,14.8859,14.955,14.845,14.88,234274,0
+ETY.US,D,20241125,000000,14.9094,14.9898,14.86,14.9,183697,0
+ETY.US,D,20241126,000000,14.8701,15,14.8675,14.96,164582,0
+ETY.US,D,20241127,000000,14.9694,15.01,14.88,14.96,251323,0
+ETY.US,D,20241129,000000,14.9925,15.17,14.95,15.13,175165,0
+ETY.US,D,20241202,000000,15.14,15.18,14.99,15.11,237015,0
+ETY.US,D,20241203,000000,15.0001,15.14,15,15.12,223072,0
+ETY.US,D,20241204,000000,15.12,15.2,15.085,15.11,246917,0
+ETY.US,D,20241205,000000,15.15,15.19,15.05,15.14,181206,0
+ETY.US,D,20241206,000000,15.15,15.28,15.14,15.26,202498,0
+ETY.US,D,20241209,000000,15.2172,15.33,15.18,15.19,283691,0
+ETY.US,D,20241210,000000,15.25,15.27,15.2,15.2,149110,0
+ETY.US,D,20241211,000000,15.3299,15.33,15.25,15.25,162064,0
+ETY.US,D,20241212,000000,15.299,15.3,15.18,15.24,132040,0
+ETY.US,D,20241213,000000,15.28,15.28,15.17,15.24,269553,0
+ETY.US,D,20241216,000000,15.272,15.35,15.2101,15.35,234489,0
+ETY.US,D,20241217,000000,15.28,15.32,15.18,15.28,202325,0
+ETY.US,D,20241218,000000,15.24,15.34,14.88,14.88,257889,0
+ETY.US,D,20241219,000000,14.945,15.025,14.73,14.8,258612,0
+ETY.US,D,20241220,000000,14.72,15.0137,14.71,14.94,185947,0
+ETY.US,D,20241223,000000,14.92,15,14.8241,14.99,240613,0
+ETY.US,D,20241224,000000,15.0452,15.25,15.03,15.21,88770,0
+ETY.US,D,20241226,000000,15.18,15.25,15.18,15.22,154537,0
+ETY.US,D,20241227,000000,15.2184,15.2184,15.01,15.04,145372,0
+ETY.US,D,20241230,000000,14.85,15.06,14.8,14.99,227440,0
+ETY.US,D,20241231,000000,15.1199,15.13,14.95,14.95,274386,0
+ETY.US,D,20250102,000000,15,15.09,14.95,14.95,430375,0
+ETY.US,D,20250103,000000,15.04,15.186,15,15.12,136848,0
+ETY.US,D,20250106,000000,15.165,15.24,15.1,15.14,234500,0
+ETY.US,D,20250107,000000,15.2147,15.2299,15.02,15.04,354628,0
+ETY.US,D,20250108,000000,15.04,15.15,14.98,15.04,236679,0
+ETY.US,D,20250110,000000,14.987,15.044,14.79,14.84,239163,0
+ETY.US,D,20250113,000000,14.79,14.8972,14.702,14.8,227401,0
+ETY.US,D,20250114,000000,14.93,15.08,14.81,14.92,263697,0
+ETY.US,D,20250115,000000,14.995,15.1,14.9014,15.07,150527,0
+ETY.US,D,20250116,000000,15.1,15.15,15.01,15.04,182282,0
+ETY.US,D,20250117,000000,15.13,15.1899,15,15.1,219604,0
+ETY.US,D,20250121,000000,15.2,15.33,15.17,15.28,285910,0
+ETY.US,D,20250122,000000,15.29,15.46,15.29,15.35,275433,0
+ETY.US,D,20250123,000000,15.3401,15.49,15.28,15.35,237957,0
+ETY.US,D,20250124,000000,15.285,15.465,15.285,15.34,174702,0
+ETY.US,D,20250127,000000,15.01,15.21,15.01,15.14,295786,0
+ETY.US,D,20250128,000000,15.1226,15.3193,15.08,15.29,150280,0
+ETY.US,D,20250129,000000,15.35,15.3698,15.1435,15.2,127870,0
+ETY.US,D,20250130,000000,15.2,15.44,15.1701,15.37,388978,0
+ETY.US,D,20250131,000000,15.366,15.5994,15.28,15.33,330672,0
+ETY.US,D,20250203,000000,15.1001,15.37,15.1,15.3,246216,0
+ETY.US,D,20250204,000000,15.3017,15.47,15.25,15.39,238149,0
+ETY.US,D,20250205,000000,15.3004,15.45,15.3,15.43,171319,0
+ETY.US,D,20250206,000000,15.4507,15.495,15.31,15.48,223255,0
+ETY.US,D,20250207,000000,15.4995,15.55,15.32,15.35,210986,0
+ETY.US,D,20250210,000000,15.45,15.6,15.42,15.53,259333,0
+ETY.US,D,20250211,000000,15.51,15.595,15.49,15.58,245261,0
+ETY.US,D,20250212,000000,15.5,15.54,15.41,15.51,221620,0
+ETY.US,D,20250213,000000,15.54,15.65,15.5,15.64,151772,0
+ETY.US,D,20250214,000000,15.53,15.68,15.458,15.61,374587,0
+ETY.US,D,20250218,000000,15.64,15.67,15.52,15.63,213919,0
+ETY.US,D,20250219,000000,15.66,15.67,15.58,15.67,225514,0
+ETY.US,D,20250220,000000,15.69,15.69,15.49,15.62,237918,0
+ETY.US,D,20250221,000000,15.6517,15.6699,15.36,15.36,244707,0
+ETY.US,D,20250224,000000,15.42,15.42,15.21,15.27,371979,0
+ETY.US,D,20250225,000000,15.3,15.345,15.01,15.17,298846,0
+ETY.US,D,20250226,000000,15.235,15.32,15.15,15.16,128748,0
+ETY.US,D,20250227,000000,15.2174,15.31,15,15.04,231993,0
+ETY.US,D,20250228,000000,15.0907,15.175,14.9,15.12,343021,0
+ETY.US,D,20250303,000000,15.18,15.22,14.84,14.94,261320,0
+ETY.US,D,20250304,000000,14.752,14.8996,14.5535,14.68,372385,0
+ETY.US,D,20250305,000000,14.676,14.92,14.65,14.89,247277,0
+ETY.US,D,20250306,000000,14.7976,14.99,14.64,14.89,1175695,0
+ETY.US,D,20250307,000000,14.89,14.9325,14.64,14.84,292333,0
+ETY.US,D,20250310,000000,14.63,14.7,14.23,14.34,448486,0
+ETY.US,D,20250311,000000,14.32,14.42,14.1602,14.28,346708,0
+ETY.US,D,20250312,000000,14.4383,14.45,14.272,14.42,265543,0
+ETY.US,D,20250313,000000,14.43,14.43,14.2,14.23,212854,0
+ETY.US,D,20250314,000000,14.215,14.36,14.17,14.31,181770,0
+ETY.US,D,20250317,000000,14.32,14.49,14.31,14.44,211027,0
+ETY.US,D,20250318,000000,14.4875,14.4875,14.3035,14.32,174984,0
+ETY.US,D,20250319,000000,14.335,14.55,14.31,14.41,158264,0
+ETY.US,D,20250320,000000,14.41,14.55,14.35,14.47,94885,0
+ETY.US,D,20250321,000000,14.39,14.4799,14.3301,14.47,114294,0
+ETY.US,D,20250324,000000,14.6,14.71,14.59,14.71,170284,0
+ETY.US,D,20250325,000000,14.77,14.78,14.69,14.72,224397,0
+ETY.US,D,20250326,000000,14.735,14.74,14.47,14.51,244206,0
+ETY.US,D,20250327,000000,14.45,14.52,14.4,14.43,273891,0
+ETY.US,D,20250328,000000,14.47,14.47,14.16,14.21,263305,0
+ETY.US,D,20250331,000000,14.1063,14.29,13.9,14.26,651740,0
+ETY.US,D,20250401,000000,14.1306,14.3087,14.07,14.25,225851,0
+ETY.US,D,20250402,000000,14.17,14.4,14.13,14.31,207307,0
+ETY.US,D,20250403,000000,13.9,14.0699,13.76,13.79,392534,0
+ETY.US,D,20250404,000000,13.42,13.61,12.63,12.68,853742,0
+ETY.US,D,20250407,000000,11.95,12.8,11.82,12.5,770187,0
+ETY.US,D,20250408,000000,12.73,13.3,12.2,12.25,925146,0
+ETY.US,D,20250409,000000,12.27,13.62,12.27,13.6,1113240,0
+ETY.US,D,20250410,000000,13.48,13.55,12.97,13.18,356274,0
+ETY.US,D,20250411,000000,13.25,13.43,13.0201,13.3,286184,0
+ETY.US,D,20250414,000000,13.5333,13.57,13.31,13.49,285907,0
+ETY.US,D,20250415,000000,13.39,13.6395,13.31,13.38,193861,0
+ETY.US,D,20250416,000000,13.2,13.33,12.97,13.06,206390,0
+ETY.US,D,20250417,000000,13.14,13.215,12.94,13.15,204955,0
+ETY.US,D,20250421,000000,13,13.0797,12.55,12.69,560517,0
+ETY.US,D,20250422,000000,12.88,13.11,12.8008,13.02,350770,0
+ETY.US,D,20250423,000000,13.3007,13.5577,13.1957,13.29,260496,0
+ETY.US,D,20250424,000000,13.365,13.5713,13.3455,13.5,153060,0
+ETY.US,D,20250425,000000,13.5194,13.77,13.5,13.69,154659,0
+ETY.US,D,20250428,000000,13.7474,13.8599,13.5,13.65,184501,0
+ETY.US,D,20250429,000000,13.7,13.85,13.56,13.84,237076,0
+ETY.US,D,20250430,000000,13.68,13.87,13.582,13.86,393147,0
+ETY.US,D,20250501,000000,13.9586,14.15,13.945,13.98,223202,0
+ETY.US,D,20250502,000000,14.1641,14.23,14.01,14.22,192339,0
+ETY.US,D,20250505,000000,14.1363,14.23,14.0801,14.1,182724,0
+ETY.US,D,20250506,000000,13.99,14.2,13.99,14.11,157663,0
+ETY.US,D,20250507,000000,14.2144,14.2144,14,14.12,239108,0
+ETY.US,D,20250508,000000,14.26,14.372,14.18,14.28,135826,0
+ETY.US,D,20250509,000000,14.33,14.36,14.19,14.25,192508,0
+ETY.US,D,20250512,000000,14.4011,14.65,14.4011,14.64,255166,0
+ETY.US,D,20250513,000000,14.65,14.75,14.4801,14.68,277698,0
+ETY.US,D,20250514,000000,14.68,14.8,14.65,14.77,211905,0
+ETY.US,D,20250515,000000,14.63,14.74,14.5195,14.69,219783,0
+ETY.US,D,20250516,000000,14.7045,14.82,14.62,14.77,226793,0
+ETY.US,D,20250519,000000,14.675,14.81,14.6501,14.81,150976,0
+ETY.US,D,20250520,000000,14.7939,14.81,14.6601,14.79,249002,0
+ETY.US,D,20250521,000000,14.74,14.86,14.59,14.64,458565,0
+ETY.US,D,20250522,000000,14.65,14.725,14.565,14.66,270792,0
+ETY.US,D,20250523,000000,14.53,14.62,14.4792,14.58,249460,0
+ETY.US,D,20250527,000000,14.73,14.82,14.67,14.78,322934,0
+ETY.US,D,20250528,000000,14.8,14.809,14.68,14.68,207926,0
+ETY.US,D,20250529,000000,14.7692,14.94,14.7201,14.94,451045,0
+ETY.US,D,20250530,000000,14.94,14.98,14.83,14.97,371603,0
+ETY.US,D,20250602,000000,14.95,15.078416,14.8131,15.01,258870,0
+ETY.US,D,20250603,000000,15.045,15.12,15,15.02,251297,0
+ETY.US,D,20250604,000000,15.12,15.1294,14.9761,15.01,243850,0
+ETY.US,D,20250605,000000,15.07,15.09,14.9408,15,192339,0
+ETY.US,D,20250606,000000,15.059,15.1981,15.059,15.19,135616,0
+ETY.US,D,20250609,000000,15.155,15.2,15.1,15.1,219422,0
+ETY.US,D,20250610,000000,15.25,15.25,15.1,15.2,152704,0
+ETY.US,D,20250611,000000,15.2,15.25,15.145,15.16,177068,0
+ETY.US,D,20250612,000000,15.14,15.2999,15.14,15.25,185170,0
+ETY.US,D,20250613,000000,15.145,15.25,15.1,15.14,212135,0
+ETY.US,D,20250616,000000,15.11,15.17,15.08,15.08,165058,0
+ETY.US,D,20250617,000000,15.05,15.09,14.96,14.99,181509,0
+ETY.US,D,20250618,000000,15,15.09,14.96,15.02,186615,0
+ETY.US,D,20250620,000000,15.06,15.0799,14.92,14.93,199738,0
+ETY.US,D,20250623,000000,14.96,15.06,14.85,14.99,296139,0
+ETY.US,D,20250624,000000,15.0791,15.24,15.03,15.14,177030,0
+ETY.US,D,20250625,000000,15.205,15.3,15.2,15.3,223303,0
+ETY.US,D,20250626,000000,15.29,15.39,15.26,15.34,189749,0
+ETY.US,D,20250627,000000,15.39,15.4808,15.34,15.45,195058,0
+ETY.US,D,20250630,000000,15.43,15.55,15.4,15.47,307015,0
+ETY.US,D,20250701,000000,15.5,15.58,15.46,15.58,249865,0
+ETY.US,D,20250702,000000,15.56,15.6,15.47,15.59,283544,0
+ETY.US,D,20250703,000000,15.54,15.6984,15.5283,15.66,112174,0
+ETY.US,D,20250707,000000,15.6,15.6267,15.45,15.52,220865,0
+ETY.US,D,20250708,000000,15.56,15.64,15.5,15.59,157365,0
+ETY.US,D,20250709,000000,15.6,15.6599,15.545,15.63,181913,0
+ETY.US,D,20250710,000000,15.69,15.76,15.54,15.71,277861,0
+ETY.US,D,20250711,000000,15.625,15.6821,15.56,15.63,339983,0
+ETY.US,D,20250714,000000,15.6,15.73,15.56,15.7,320142,0
+ETY.US,D,20250715,000000,15.61,15.69,15.48,15.52,345719,0
+ETY.US,D,20250716,000000,15.52,15.55,15.3701,15.51,310354,0
+ETY.US,D,20250717,000000,15.49,15.585,15.49,15.57,192779,0
+ETY.US,D,20250718,000000,15.5528,15.57,15.5,15.53,154405,0
+ETY.US,D,20250721,000000,15.5,15.67,15.49,15.65,226655,0
+ETY.US,D,20250722,000000,15.6,15.65,15.53,15.59,152610,0
+ETY.US,D,20250723,000000,15.6,15.6762,15.55,15.64,225047,0
+ETY.US,D,20250724,000000,15.585,15.6855,15.585,15.62,185437,0
+ETY.US,D,20250725,000000,15.6,15.72,15.6,15.71,174533,0
+ETY.US,D,20250728,000000,15.71,15.7532,15.1,15.63,473664,0
+ETY.US,D,20250729,000000,15.648,15.7,15.56,15.6,134096,0
+ETY.US,D,20250730,000000,15.6499,15.69,15.5101,15.64,214590,0
+ETY.US,D,20250731,000000,15.63,15.8299,15.63,15.69,270575,0
+ETY.US,D,20250801,000000,15.5864,15.66,15.41,15.5,211383,0
+ETY.US,D,20250804,000000,15.58,15.72,15.5686,15.71,206992,0
+ETY.US,D,20250805,000000,15.77,15.775,15.6272,15.66,154638,0
+ETY.US,D,20250806,000000,15.68,15.8,15.61,15.8,172404,0
+ETY.US,D,20250807,000000,15.85,15.87,15.71,15.74,161933,0
+ETY.US,D,20250808,000000,15.77,15.86,15.74,15.81,175043,0
+ETY.US,D,20250811,000000,15.79,15.8125,15.72,15.72,212939,0
+ETY.US,D,20250812,000000,15.7602,15.9,15.74,15.85,530789,0
+ETY.US,D,20250813,000000,15.89,15.97,15.8288,15.91,226883,0
+ETY.US,D,20250814,000000,15.84,15.94,15.81,15.89,151814,0
+ETY.US,D,20250815,000000,15.785,15.84,15.7,15.7,245357,0
+ETY.US,D,20250818,000000,15.7,15.76,15.67,15.71,146075,0
+ETY.US,D,20250819,000000,15.72,15.72,15.55,15.65,248058,0
+ETY.US,D,20250820,000000,15.665,15.679,15.44,15.56,133532,0
+ETY.US,D,20250821,000000,15.535,15.6,15.51,15.56,125020,0
+ETY.US,D,20250822,000000,15.61,15.758,15.4601,15.71,189483,0
+ETY.US,D,20250825,000000,15.6479,15.76,15.6201,15.72,145357,0
+ETY.US,D,20250826,000000,15.7,15.81,15.65,15.74,190029,0
+ETY.US,D,20250827,000000,15.74,15.83,15.7101,15.83,132003,0
+ETY.US,D,20250828,000000,15.8,15.89,15.765,15.89,224175,0
+ETY.US,D,20250829,000000,15.9399,15.9399,15.7701,15.84,263740,0
+ETY.US,D,20250902,000000,15.68,15.8,15.6,15.78,198302,0
+ETY.US,D,20250903,000000,15.75,15.85,15.75,15.81,176458,0
+ETY.US,D,20250904,000000,15.86,15.98,15.84,15.98,225352,0
+ETY.US,D,20250905,000000,15.95,16.0187,15.8545,15.87,166661,0
+ETY.US,D,20250908,000000,15.99,16.03,15.88,16,200690,0
+ETY.US,D,20250909,000000,15.94,16,15.87,15.96,213970,0
+ETY.US,D,20250910,000000,16.0077,16.03,15.8984,15.93,169303,0
+ETY.US,D,20250911,000000,15.93,16.0199,15.9,16.01,254539,0
+ETY.US,D,20250912,000000,15.96,16.02,15.93,15.94,251853,0
+ETY.US,D,20250915,000000,15.88,15.95,15.81,15.89,272425,0
+ETY.US,D,20250916,000000,15.8258,15.8859,15.8,15.8,146305,0
+ETY.US,D,20250917,000000,15.85,15.8899,15.7,15.79,129544,0
+ETY.US,D,20250918,000000,15.8117,15.905,15.742,15.83,186493,0
+ETY.US,D,20250919,000000,15.875,15.96,15.84,15.91,93419,0
+ETY.US,D,20250922,000000,15.91,15.99,15.8801,15.99,260548,0
+ETY.US,D,20250923,000000,15.96,16.0091,15.851698,15.93,116838,0
+ETY.US,D,20250924,000000,15.86,15.905,15.75,15.83,179557,0
+ETY.US,D,20250925,000000,15.75,15.8,15.65,15.8,177704,0
+ETY.US,D,20250926,000000,15.79,15.88,15.72,15.78,156985,0
+ETY.US,D,20250929,000000,15.82,15.9,15.78,15.88,229144,0
+ETY.US,D,20250930,000000,15.845,15.91,15.77,15.9,380832,0
+ETY.US,D,20251001,000000,15.8345,15.93,15.76,15.86,438363,0
+ETY.US,D,20251002,000000,15.8866,15.895,15.76,15.79,320383,0
+ETY.US,D,20251003,000000,15.8,15.8,15.67,15.67,310527,0
+ETY.US,D,20251006,000000,15.72,15.7241,15.6,15.66,216942,0
+ETY.US,D,20251007,000000,15.7,15.83,15.68,15.75,297081,0
+ETY.US,D,20251008,000000,15.8319,15.913,15.78,15.87,201286,0
+ETY.US,D,20251009,000000,15.815,15.9,15.75,15.83,186051,0
+ETY.US,D,20251010,000000,15.8101,15.8888,15.4675,15.51,235823,0
+ETY.US,D,20251013,000000,15.615,15.6989,15.5589,15.61,157679,0
+ETY.US,D,20251014,000000,15.53,15.77,15.41,15.68,174023,0
+ETY.US,D,20251015,000000,15.632,15.68,15.465,15.56,223345,0
+ETY.US,D,20251016,000000,15.58,15.655,15.31,15.41,296375,0
+ETY.US,D,20251017,000000,15.41,15.5,15.35,15.44,168535,0
+ETY.US,D,20251020,000000,15.595,15.64,15.5,15.54,137542,0
+ETY.US,D,20251021,000000,15.65,15.6799,15.545,15.67,97954,0
+ETY.US,D,20251022,000000,15.6751,15.68,15.49,15.53,107498,0
+ETY.US,D,20251023,000000,15.5401,15.68,15.52,15.58,111301,0
+ETY.US,D,20251024,000000,15.705,15.7521,15.66,15.71,117374,0
+ETY.US,D,20251027,000000,15.88,15.9,15.76,15.79,240849,0
+ETY.US,D,20251028,000000,15.89,15.89,15.71,15.76,188983,0
+ETY.US,D,20251029,000000,15.7428,15.89,15.6501,15.72,120796,0
+ETY.US,D,20251030,000000,15.6708,15.7794,15.65,15.75,163517,0
+ETY.US,D,20251031,000000,15.81,15.9,15.78,15.83,208280,0
+ETY.US,D,20251103,000000,15.9,15.9,15.75,15.86,149425,0
+ETY.US,D,20251104,000000,15.66,15.7988,15.625,15.65,195460,0
+ETY.US,D,20251105,000000,15.66,15.7878,15.5701,15.72,95722,0
+ETY.US,D,20251106,000000,15.73,15.75,15.55,15.55,247534,0
+ETY.US,D,20251107,000000,15.585,15.585,15.37,15.48,177549,0
+ETY.US,D,20251110,000000,15.6,15.78,15.59,15.69,139043,0
+ETY.US,D,20251111,000000,15.79,15.84,15.68,15.74,179218,0
+ETY.US,D,20251112,000000,15.8214,15.87,15.67,15.78,109871,0
+ETY.US,D,20251113,000000,15.7001,15.7699,15.46,15.47,227249,0
+ETY.US,D,20251114,000000,15.3,15.51,15.21,15.42,271196,0
+ETY.US,D,20251117,000000,15.4,15.44,15.13,15.18,196346,0
+ETY.US,D,20251118,000000,14.91,15.1994,14.91,15.07,158543,0
+ETY.US,D,20251119,000000,15.07,15.25,15.06,15.12,131034,0
+ETY.US,D,20251120,000000,15.345,15.3831,14.91,14.92,210310,0
+ETY.US,D,20251121,000000,14.97,15.14,14.85,14.98,163286,0
+ETY.US,D,20251124,000000,14.54,15.2795,14.54,15.27,186090,0
+ETY.US,D,20251125,000000,15.27,15.3799,15.1301,15.36,143620,0
+ETY.US,D,20251126,000000,15.39,15.6,15.39,15.57,171989,0
+ETY.US,D,20251128,000000,15.64,15.71,15.59,15.71,160007,0
+ETY.US,D,20251201,000000,15.61,15.68,15.53,15.57,162028,0
+ETY.US,D,20251202,000000,15.58,15.74,15.53,15.71,292642,0
+ETY.US,D,20251203,000000,15.595,15.73,15.56,15.66,226987,0
+ETY.US,D,20251204,000000,15.665,15.715,15.6,15.63,202543,0
+ETY.US,D,20251205,000000,15.685,15.7499,15.65,15.67,97768,0
+ETY.US,D,20251208,000000,15.696,15.72,15.52,15.53,156829,0
+ETY.US,D,20251209,000000,15.495,15.64,15.495,15.54,116615,0
+ETY.US,D,20251210,000000,15.545,15.69,15.52,15.67,208403,0
+ETY.US,D,20251211,000000,15.68,15.68,15.51,15.62,150951,0
+ETY.US,D,20251212,000000,15.53,15.66,15.41,15.45,146720,0
+ETY.US,D,20251215,000000,15.35,15.44,15.08,15.1,713498,0
+ETY.US,D,20251216,000000,15.09,15.15,15.01,15.04,317047,0
+ETY.US,D,20251217,000000,15.066182,15.1099,14.88,14.91,405724,0
+ETY.US,D,20251218,000000,15.035,15.1778,14.9472,15.01,318152,0
+ETY.US,D,20251219,000000,15.11,15.21,15.06,15.17,214485,0
+ETY.US,D,20251222,000000,15.25,15.38,15.21,15.23,215429,0
+ETY.US,D,20251223,000000,15.2325,15.34,15.17,15.28,169236,0
+ETY.US,D,20251224,000000,15.3,15.36,15.26,15.29,86593,0
+ETY.US,D,20251226,000000,15.3799,15.4188,15.31,15.36,172492,0
+ETY.US,D,20251229,000000,15.31,15.3699,15.2589,15.3,135882,0
+ETY.US,D,20251230,000000,15.39,15.48,15.33,15.48,264088,0
+ETY.US,D,20251231,000000,15.57,15.5735,15.34,15.34,245684,0
+ETY.US,D,20260102,000000,15.44,15.47,15.25,15.28,281640,0
+ETY.US,D,20260105,000000,15.355,15.4,15.28,15.35,249442,0
+ETY.US,D,20260106,000000,15.36,15.5,15.3412,15.38,166698,0
+ETY.US,D,20260107,000000,15.49,15.5,15.32,15.37,199431,0
+ETY.US,D,20260108,000000,15.41,15.47,15.33,15.47,265689,0
+ETY.US,D,20260109,000000,15.495,15.5493,15.39,15.51,226053,0
+ETY.US,D,20260112,000000,15.41,15.6,15.4,15.51,241569,0
+ETY.US,D,20260113,000000,15.54,15.57,15.38,15.49,311422,0
+ETY.US,D,20260114,000000,15.405,15.455,15.34,15.45,255498,0
+ETY.US,D,20260115,000000,15.4,15.4109,15.2,15.21,321699,0
+ETY.US,D,20260116,000000,15.28,15.36,15.21,15.21,195545,0
+ETY.US,D,20260120,000000,15.0204,15.17,14.9501,15.02,243127,0
+ETY.US,D,20260121,000000,15.095,15.165,14.991,15.1,179107,0
+ETY.US,D,20260122,000000,15.2,15.2491,15.13,15.15,213541,0
+ETY.US,D,20260123,000000,15.13,15.2344,15.13,15.19,150826,0
+ETY.US,D,20260126,000000,15.22,15.3,15.2,15.2,212997,0
+ETY.US,D,20260127,000000,15.2,15.35,15.15,15.31,175651,0
+ETY.US,D,20260128,000000,15.33,15.37,15.23,15.29,164137,0
+ETY.US,D,20260129,000000,15.215,15.285,15.05,15.28,265719,0
+ETY.US,D,20260130,000000,15.244235,15.37,15.13,15.28,241173,0
+ETY.US,D,20260202,000000,15.22,15.31,15.19,15.24,215152,0
+ETY.US,D,20260203,000000,15.24,15.3082,15.025,15.07,241012,0
+ETY.US,D,20260204,000000,15.2,15.28,14.88,14.9,347089,0
+ETY.US,D,20260205,000000,14.88,14.94,14.74,14.77,434989,0
+ETY.US,D,20260206,000000,14.94,15.0875,14.85,15.05,207587,0
+ETY.US,D,20260209,000000,15,15.14,14.9424,15.04,326935,0
+ETY.US,D,20260210,000000,15.1699,15.1699,15.02,15.08,132145,0
+ETY.US,D,20260211,000000,15.0667,15.11,14.94,15.02,181932,0
+ETY.US,D,20260212,000000,15.052,15.15,14.82,14.85,156300,0
+ETY.US,D,20260213,000000,14.86,15.04,14.77,14.93,320836,0
+ETY.US,D,20260217,000000,14.8705,14.895,14.6701,14.83,321033,0
+ETY.US,D,20260218,000000,14.88,15.03,14.83,14.9,214345,0
diff --git a/daily/us/nyse stocks/1/evex-ws.us.txt b/daily/us/nyse stocks/1/evex-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d64ce8eacd1b451d9f9d641bd16dc8cc01bf58b
--- /dev/null
+++ b/daily/us/nyse stocks/1/evex-ws.us.txt	
@@ -0,0 +1,826 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVEX-WS.US,D,20220511,000000,0.989999,1.055,0.791,0.88,176308,0
+EVEX-WS.US,D,20220512,000000,0.88,0.88,0.5813,0.62,73187,0
+EVEX-WS.US,D,20220513,000000,0.7506,0.7506,0.5101,0.6004,50080,0
+EVEX-WS.US,D,20220516,000000,0.65,0.6525,0.5925,0.6525,43566,0
+EVEX-WS.US,D,20220517,000000,0.66,0.9267,0.66,0.729001,58032,0
+EVEX-WS.US,D,20220518,000000,0.87,0.87,0.697,0.71,16178,0
+EVEX-WS.US,D,20220519,000000,0.8199,0.859,0.76,0.85,32590,0
+EVEX-WS.US,D,20220520,000000,0.88,1.08,0.72,0.7598,95432,0
+EVEX-WS.US,D,20220523,000000,0.72,0.750301,0.7001,0.7502,28006,0
+EVEX-WS.US,D,20220524,000000,0.833,0.85,0.78,0.85,6403,0
+EVEX-WS.US,D,20220525,000000,0.9,0.9,0.8053,0.88,120919,0
+EVEX-WS.US,D,20220526,000000,0.9,0.9,0.831401,0.8499,4202,0
+EVEX-WS.US,D,20220527,000000,0.9,0.9,0.8,0.82,700,0
+EVEX-WS.US,D,20220531,000000,0.9,0.9,0.85,0.8645,3786,0
+EVEX-WS.US,D,20220601,000000,0.9,0.9,0.85,0.864375,7832,0
+EVEX-WS.US,D,20220602,000000,0.9,0.9,0.85,0.8999,3511,0
+EVEX-WS.US,D,20220603,000000,0.9,0.9,0.8094,0.8497,9755,0
+EVEX-WS.US,D,20220606,000000,0.85,0.85,0.7563,0.7563,12012,0
+EVEX-WS.US,D,20220607,000000,0.84,0.8605,0.8101,0.8394,5370,0
+EVEX-WS.US,D,20220608,000000,0.9,0.9,0.85,0.85,6384,0
+EVEX-WS.US,D,20220609,000000,0.85,0.86,0.829,0.83,5095,0
+EVEX-WS.US,D,20220610,000000,0.75,0.902401,0.75,0.8644,5830,0
+EVEX-WS.US,D,20220613,000000,0.77,0.84,0.77,0.84,42328,0
+EVEX-WS.US,D,20220614,000000,0.7601,0.8927,0.7601,0.8641,3882,0
+EVEX-WS.US,D,20220615,000000,0.79,0.8201,0.7603,0.765,26765,0
+EVEX-WS.US,D,20220616,000000,0.76,0.76,0.7011,0.7011,4970,0
+EVEX-WS.US,D,20220617,000000,0.65,0.7,0.65,0.7,5022,0
+EVEX-WS.US,D,20220621,000000,0.69,0.7,0.6674,0.6744,6616,0
+EVEX-WS.US,D,20220622,000000,0.66,0.66,0.5665,0.58,49694,0
+EVEX-WS.US,D,20220623,000000,0.58,0.58,0.54,0.54,4987,0
+EVEX-WS.US,D,20220624,000000,0.59,0.7599,0.59,0.68,7376,0
+EVEX-WS.US,D,20220627,000000,0.6,0.61,0.5515,0.61,5923,0
+EVEX-WS.US,D,20220628,000000,0.616,0.616,0.596,0.596,2927,0
+EVEX-WS.US,D,20220629,000000,0.5051,0.5454,0.5051,0.5454,1214,0
+EVEX-WS.US,D,20220630,000000,0.55,0.55,0.4621,0.5104,9314,0
+EVEX-WS.US,D,20220701,000000,0.44,0.5041,0.44,0.4836,5311,0
+EVEX-WS.US,D,20220705,000000,0.5701,0.5702,0.5103,0.5103,3013,0
+EVEX-WS.US,D,20220706,000000,0.48,0.4908,0.48,0.4817,10927,0
+EVEX-WS.US,D,20220707,000000,0.56,0.56,0.5,0.5,2052,0
+EVEX-WS.US,D,20220708,000000,0.5,0.5,0.480001,0.5,957,0
+EVEX-WS.US,D,20220711,000000,0.45,0.48,0.4328,0.45,12105,0
+EVEX-WS.US,D,20220712,000000,0.45,0.47,0.44,0.447,16259,0
+EVEX-WS.US,D,20220713,000000,0.47,0.47,0.420049,0.4301,6582,0
+EVEX-WS.US,D,20220714,000000,0.45,0.4701,0.4302,0.4345,20918,0
+EVEX-WS.US,D,20220715,000000,0.42,0.44,0.405,0.41,18627,0
+EVEX-WS.US,D,20220718,000000,0.4,0.4299,0.385,0.4042,4782,0
+EVEX-WS.US,D,20220719,000000,0.453461,0.453461,0.378,0.38,11543,0
+EVEX-WS.US,D,20220720,000000,0.4001,0.4151,0.397601,0.4025,2148,0
+EVEX-WS.US,D,20220721,000000,0.47,0.502,0.43455,0.43455,34391,0
+EVEX-WS.US,D,20220722,000000,0.5549,0.6896,0.465,0.6869,116384,0
+EVEX-WS.US,D,20220725,000000,0.67,0.8999,0.67,0.7975,29251,0
+EVEX-WS.US,D,20220726,000000,0.7975,0.7975,0.7006,0.7306,1101,0
+EVEX-WS.US,D,20220727,000000,0.7,0.755,0.7,0.755,1489,0
+EVEX-WS.US,D,20220728,000000,0.67,0.785,0.67,0.74,2786,0
+EVEX-WS.US,D,20220729,000000,0.53,0.6601,0.53,0.6601,3614,0
+EVEX-WS.US,D,20220801,000000,0.7174,0.7174,0.658749,0.705,23010,0
+EVEX-WS.US,D,20220802,000000,0.68,0.68,0.68,0.68,100,0
+EVEX-WS.US,D,20220803,000000,0.68,0.69,0.68,0.69,2221,0
+EVEX-WS.US,D,20220804,000000,0.69,0.6975,0.6749,0.6749,5099,0
+EVEX-WS.US,D,20220805,000000,0.5444,0.65,0.5444,0.65,1005,0
+EVEX-WS.US,D,20220808,000000,0.5542,0.6243,0.5169,0.6243,3704,0
+EVEX-WS.US,D,20220809,000000,0.62,0.64,0.5645,0.5945,3335,0
+EVEX-WS.US,D,20220810,000000,0.62,0.6575,0.62,0.6575,1310,0
+EVEX-WS.US,D,20220811,000000,0.69,0.69,0.69,0.69,670,0
+EVEX-WS.US,D,20220812,000000,0.6974,0.6975,0.6501,0.6501,1320,0
+EVEX-WS.US,D,20220815,000000,0.648801,0.648801,0.648801,0.648801,337,0
+EVEX-WS.US,D,20220816,000000,0.6,0.6175,0.6,0.6175,2777,0
+EVEX-WS.US,D,20220817,000000,0.653751,0.653751,0.6001,0.6001,4687,0
+EVEX-WS.US,D,20220818,000000,0.6001,0.6001,0.5801,0.6001,2895,0
+EVEX-WS.US,D,20220819,000000,0.5701,0.5722,0.5701,0.5722,2023,0
+EVEX-WS.US,D,20220822,000000,0.6999,0.6999,0.6699,0.6699,2457,0
+EVEX-WS.US,D,20220823,000000,0.6998,0.7,0.6532,0.6532,4360,0
+EVEX-WS.US,D,20220824,000000,0.65,0.65,0.6,0.6,1000,0
+EVEX-WS.US,D,20220825,000000,0.6979,0.7,0.6829,0.6829,9204,0
+EVEX-WS.US,D,20220826,000000,0.5501,0.64,0.5401,0.55,37382,0
+EVEX-WS.US,D,20220829,000000,0.5501,0.5501,0.5466,0.5466,2450,0
+EVEX-WS.US,D,20220830,000000,0.555,0.555,0.5549,0.5549,5700,0
+EVEX-WS.US,D,20220831,000000,0.554899,0.555,0.525001,0.525001,7668,0
+EVEX-WS.US,D,20220901,000000,0.5,0.5,0.4401,0.45,18989,0
+EVEX-WS.US,D,20220902,000000,0.4301,0.4301,0.4301,0.4301,129,0
+EVEX-WS.US,D,20220907,000000,0.539999,0.68,0.4301,0.4301,3030,0
+EVEX-WS.US,D,20220908,000000,0.6049,0.6149,0.5251,0.5251,5384,0
+EVEX-WS.US,D,20220909,000000,0.67,0.67,0.5499,0.59,107863,0
+EVEX-WS.US,D,20220912,000000,0.6796,0.68,0.65,0.65,55562,0
+EVEX-WS.US,D,20220913,000000,0.63995,0.6799,0.63995,0.6502,1939,0
+EVEX-WS.US,D,20220914,000000,0.68,0.68,0.664999,0.6751,11815,0
+EVEX-WS.US,D,20220915,000000,0.6799,0.7899,0.6799,0.7499,107268,0
+EVEX-WS.US,D,20220916,000000,0.72,0.83,0.67505,0.78,89294,0
+EVEX-WS.US,D,20220919,000000,0.7,0.865,0.7,0.8,50461,0
+EVEX-WS.US,D,20220920,000000,0.8188,0.86,0.7601,0.8599,4425,0
+EVEX-WS.US,D,20220921,000000,0.9,0.93,0.83,0.87,128952,0
+EVEX-WS.US,D,20220922,000000,0.87,0.9675,0.8001,0.84,89428,0
+EVEX-WS.US,D,20220923,000000,0.8,0.82,0.750201,0.790382,11145,0
+EVEX-WS.US,D,20220926,000000,0.8,0.8,0.7749,0.7998,10092,0
+EVEX-WS.US,D,20220927,000000,0.7998,0.7998,0.5999,0.6,19685,0
+EVEX-WS.US,D,20220928,000000,0.6,0.6,0.5875,0.598,76359,0
+EVEX-WS.US,D,20220929,000000,0.46,0.6,0.46,0.5674,11264,0
+EVEX-WS.US,D,20220930,000000,0.4925,0.5025,0.48,0.4899,3951,0
+EVEX-WS.US,D,20221003,000000,0.58,0.58,0.45,0.48845,23270,0
+EVEX-WS.US,D,20221004,000000,0.5299,0.53,0.5,0.5,11251,0
+EVEX-WS.US,D,20221005,000000,0.5,0.52,0.49,0.49,441,0
+EVEX-WS.US,D,20221007,000000,0.48996,0.48996,0.48996,0.48996,575,0
+EVEX-WS.US,D,20221010,000000,0.335,0.4427,0.335,0.3975,106971,0
+EVEX-WS.US,D,20221011,000000,0.44,0.5,0.44,0.5,5905,0
+EVEX-WS.US,D,20221012,000000,0.5,0.5,0.4999,0.4999,206,0
+EVEX-WS.US,D,20221017,000000,0.4599,0.4599,0.4,0.42,631,0
+EVEX-WS.US,D,20221018,000000,0.410235,0.4175,0.410235,0.4175,385,0
+EVEX-WS.US,D,20221020,000000,0.3807,0.4101,0.3807,0.41,4305,0
+EVEX-WS.US,D,20221021,000000,0.4399,0.4399,0.4399,0.4399,986,0
+EVEX-WS.US,D,20221024,000000,0.4026,0.523,0.3875,0.5072,28812,0
+EVEX-WS.US,D,20221025,000000,0.4678,0.5,0.4301,0.4301,4099,0
+EVEX-WS.US,D,20221026,000000,0.4301,0.5,0.4301,0.4802,103453,0
+EVEX-WS.US,D,20221027,000000,0.3525,0.45,0.3525,0.425,14243,0
+EVEX-WS.US,D,20221028,000000,0.4025,0.43,0.4025,0.43,9308,0
+EVEX-WS.US,D,20221031,000000,0.4299,0.43,0.4125,0.43,7014,0
+EVEX-WS.US,D,20221101,000000,0.365,0.4709,0.36,0.4012,29962,0
+EVEX-WS.US,D,20221102,000000,0.37,0.386251,0.361,0.38,4089,0
+EVEX-WS.US,D,20221103,000000,0.3525,0.4212,0.3525,0.3525,1428,0
+EVEX-WS.US,D,20221104,000000,0.371,0.4001,0.36,0.4,8945,0
+EVEX-WS.US,D,20221107,000000,0.430101,0.430101,0.430101,0.430101,323,0
+EVEX-WS.US,D,20221110,000000,0.45,0.4898,0.42,0.42,7560,0
+EVEX-WS.US,D,20221111,000000,0.42,0.4399,0.42,0.42,4806,0
+EVEX-WS.US,D,20221114,000000,0.39499,0.39499,0.39499,0.39499,4001,0
+EVEX-WS.US,D,20221115,000000,0.41995,0.4553,0.4,0.44,19416,0
+EVEX-WS.US,D,20221116,000000,0.395,0.48,0.3757,0.38,11310,0
+EVEX-WS.US,D,20221117,000000,0.36,0.385,0.35,0.38,4660,0
+EVEX-WS.US,D,20221118,000000,0.3508,0.3508,0.3507,0.3508,2276,0
+EVEX-WS.US,D,20221121,000000,0.3507,0.3803,0.303,0.3201,18494,0
+EVEX-WS.US,D,20221122,000000,0.37977,0.37977,0.316516,0.316516,6096,0
+EVEX-WS.US,D,20221123,000000,0.3201,0.3201,0.3201,0.3201,900,0
+EVEX-WS.US,D,20221125,000000,0.3,0.35,0.2957,0.35,4863,0
+EVEX-WS.US,D,20221128,000000,0.2957,0.38,0.2707,0.38,4149,0
+EVEX-WS.US,D,20221130,000000,0.375,0.375526,0.2901,0.3004,16482,0
+EVEX-WS.US,D,20221201,000000,0.325001,0.325001,0.27,0.29,25798,0
+EVEX-WS.US,D,20221202,000000,0.29,0.29,0.26,0.265,18037,0
+EVEX-WS.US,D,20221205,000000,0.26,0.26,0.2377,0.2466,17117,0
+EVEX-WS.US,D,20221206,000000,0.2377,0.2377,0.21,0.21,74452,0
+EVEX-WS.US,D,20221207,000000,0.26,0.260101,0.1777,0.1825,21508,0
+EVEX-WS.US,D,20221208,000000,0.190001,0.230801,0.19,0.2,16430,0
+EVEX-WS.US,D,20221209,000000,0.18,0.234199,0.18,0.1985,23703,0
+EVEX-WS.US,D,20221212,000000,0.1925,0.245,0.192,0.212,5600,0
+EVEX-WS.US,D,20221214,000000,0.224,0.225376,0.212,0.225376,2803,0
+EVEX-WS.US,D,20221215,000000,0.24,0.24,0.2125,0.2125,6545,0
+EVEX-WS.US,D,20221219,000000,0.2125,0.2126,0.2125,0.2125,1516,0
+EVEX-WS.US,D,20221220,000000,0.229899,0.229899,0.212,0.212,2960,0
+EVEX-WS.US,D,20221221,000000,0.21301,0.21301,0.21301,0.21301,351,0
+EVEX-WS.US,D,20221222,000000,0.213,0.213,0.213,0.213,1000,0
+EVEX-WS.US,D,20221223,000000,0.213,0.2465,0.213,0.213,2791,0
+EVEX-WS.US,D,20221227,000000,0.213,0.213,0.212,0.2121,722,0
+EVEX-WS.US,D,20221228,000000,0.22,0.22,0.212,0.212,3451,0
+EVEX-WS.US,D,20221229,000000,0.215,0.3,0.186,0.3,117430,0
+EVEX-WS.US,D,20221230,000000,0.1801,0.3,0.1801,0.250001,30359,0
+EVEX-WS.US,D,20230103,000000,0.2501,0.3001,0.18,0.3001,3502,0
+EVEX-WS.US,D,20230104,000000,0.3,0.31,0.23,0.23,9861,0
+EVEX-WS.US,D,20230105,000000,0.25,0.288699,0.230101,0.28,4645,0
+EVEX-WS.US,D,20230109,000000,0.28,0.3,0.23,0.3,6937,0
+EVEX-WS.US,D,20230111,000000,0.3,0.3,0.3,0.3,1098,0
+EVEX-WS.US,D,20230113,000000,0.280101,0.280101,0.280101,0.280101,563,0
+EVEX-WS.US,D,20230117,000000,0.27,0.28,0.230598,0.28,5003,0
+EVEX-WS.US,D,20230118,000000,0.4,0.4,0.386,0.386,257,0
+EVEX-WS.US,D,20230119,000000,0.34001,0.34001,0.33,0.3398,2198,0
+EVEX-WS.US,D,20230120,000000,0.29,0.29,0.21,0.283,64152,0
+EVEX-WS.US,D,20230124,000000,0.26,0.2797,0.256,0.2797,2100,0
+EVEX-WS.US,D,20230125,000000,0.276,0.276,0.256101,0.266,814,0
+EVEX-WS.US,D,20230126,000000,0.340501,0.3425,0.256,0.3425,1113,0
+EVEX-WS.US,D,20230127,000000,0.32,0.3625,0.3199,0.36,16768,0
+EVEX-WS.US,D,20230130,000000,0.367,0.395,0.256,0.31,16707,0
+EVEX-WS.US,D,20230213,000000,0.28,0.28,0.28,0.28,600,0
+EVEX-WS.US,D,20230214,000000,0.280101,0.34,0.28,0.34,5420,0
+EVEX-WS.US,D,20230215,000000,0.3289,0.3289,0.3201,0.3201,649,0
+EVEX-WS.US,D,20230216,000000,0.329,0.33,0.3,0.3,9873,0
+EVEX-WS.US,D,20230217,000000,0.3,0.3,0.2998,0.3,9060,0
+EVEX-WS.US,D,20230221,000000,0.3,0.3,0.3,0.3,3206,0
+EVEX-WS.US,D,20230222,000000,0.2925,0.2925,0.28,0.28,610,0
+EVEX-WS.US,D,20230223,000000,0.2701,0.2701,0.27,0.27,1400,0
+EVEX-WS.US,D,20230224,000000,0.27,0.271188,0.27,0.27,3465,0
+EVEX-WS.US,D,20230227,000000,0.29,0.31,0.29,0.298,10250,0
+EVEX-WS.US,D,20230228,000000,0.27,0.2701,0.27,0.2701,401,0
+EVEX-WS.US,D,20230301,000000,0.256945,0.2948,0.256945,0.2948,990,0
+EVEX-WS.US,D,20230303,000000,0.271,0.2711,0.271,0.2711,300,0
+EVEX-WS.US,D,20230306,000000,0.2841,0.2915,0.2841,0.2841,1687,0
+EVEX-WS.US,D,20230307,000000,0.28,0.28,0.28,0.28,100,0
+EVEX-WS.US,D,20230308,000000,0.2502,0.2502,0.2502,0.2502,900,0
+EVEX-WS.US,D,20230310,000000,0.25,0.4,0.25,0.3,11405,0
+EVEX-WS.US,D,20230313,000000,0.2624,0.2945,0.2602,0.2602,2725,0
+EVEX-WS.US,D,20230314,000000,0.35,0.35,0.251001,0.251001,1800,0
+EVEX-WS.US,D,20230315,000000,0.25,0.31,0.2412,0.31,539,0
+EVEX-WS.US,D,20230316,000000,0.290199,0.3005,0.2901,0.2901,2419,0
+EVEX-WS.US,D,20230320,000000,0.28,0.367201,0.2719,0.2719,6534,0
+EVEX-WS.US,D,20230321,000000,0.3,0.3,0.28,0.28,1622,0
+EVEX-WS.US,D,20230323,000000,0.3874,0.3874,0.3874,0.3874,1000,0
+EVEX-WS.US,D,20230324,000000,0.31,0.3101,0.31,0.31,3800,0
+EVEX-WS.US,D,20230328,000000,0.384646,0.384646,0.322,0.3375,2501,0
+EVEX-WS.US,D,20230329,000000,0.4076,0.4076,0.3543,0.37,1512,0
+EVEX-WS.US,D,20230330,000000,0.3763,0.4272,0.3644,0.42,2413,0
+EVEX-WS.US,D,20230331,000000,0.404,0.404,0.404,0.404,610,0
+EVEX-WS.US,D,20230403,000000,0.358,0.358,0.3354,0.3446,1677,0
+EVEX-WS.US,D,20230404,000000,0.318194,0.359001,0.318194,0.359001,220,0
+EVEX-WS.US,D,20230406,000000,0.319,0.359,0.319,0.359,700,0
+EVEX-WS.US,D,20230410,000000,0.318101,0.318101,0.318101,0.318101,318,0
+EVEX-WS.US,D,20230413,000000,0.3495,0.35,0.3465,0.35,2641,0
+EVEX-WS.US,D,20230414,000000,0.33755,0.35,0.33755,0.35,1074,0
+EVEX-WS.US,D,20230417,000000,0.3464,0.3464,0.3464,0.3464,200,0
+EVEX-WS.US,D,20230418,000000,0.3179,0.35,0.3179,0.35,16201,0
+EVEX-WS.US,D,20230419,000000,0.34,0.34,0.34,0.34,800,0
+EVEX-WS.US,D,20230424,000000,0.3546,0.3546,0.34,0.34,210,0
+EVEX-WS.US,D,20230428,000000,0.32,0.3566,0.32,0.3351,15829,0
+EVEX-WS.US,D,20230501,000000,0.3375,0.3651,0.3375,0.3651,313,0
+EVEX-WS.US,D,20230502,000000,0.3375,0.3375,0.3375,0.3375,300,0
+EVEX-WS.US,D,20230503,000000,0.3366,0.34,0.3366,0.34,452,0
+EVEX-WS.US,D,20230504,000000,0.33,0.33,0.318,0.33,10982,0
+EVEX-WS.US,D,20230505,000000,0.3179,0.3222,0.31,0.322,6551,0
+EVEX-WS.US,D,20230508,000000,0.3181,0.4111,0.3181,0.3799,6325,0
+EVEX-WS.US,D,20230510,000000,0.3101,0.369899,0.3101,0.369899,2310,0
+EVEX-WS.US,D,20230515,000000,0.38,0.38,0.37406,0.38,5902,0
+EVEX-WS.US,D,20230516,000000,0.38,0.38,0.36,0.36,11258,0
+EVEX-WS.US,D,20230517,000000,0.35,0.35,0.35,0.35,3244,0
+EVEX-WS.US,D,20230518,000000,0.3798,0.3799,0.3599,0.37,12572,0
+EVEX-WS.US,D,20230519,000000,0.4,0.5475,0.4,0.5,193664,0
+EVEX-WS.US,D,20230522,000000,0.4141,0.4505,0.41,0.4505,1720,0
+EVEX-WS.US,D,20230523,000000,0.5,0.5,0.49375,0.49625,156235,0
+EVEX-WS.US,D,20230524,000000,0.4965,0.4965,0.495,0.495,941,0
+EVEX-WS.US,D,20230525,000000,0.5124,0.5124,0.3303,0.4925,5079,0
+EVEX-WS.US,D,20230526,000000,0.3579,0.4933,0.3579,0.465,17035,0
+EVEX-WS.US,D,20230530,000000,0.440049,0.440049,0.3805,0.3805,850,0
+EVEX-WS.US,D,20230531,000000,0.3737,0.387,0.37,0.387,3041,0
+EVEX-WS.US,D,20230601,000000,0.387,0.387,0.387,0.387,1000,0
+EVEX-WS.US,D,20230602,000000,0.3899,0.4975,0.3899,0.47,4365,0
+EVEX-WS.US,D,20230605,000000,0.4171,0.4171,0.3832,0.3832,800,0
+EVEX-WS.US,D,20230606,000000,0.42,0.42,0.384,0.384,1100,0
+EVEX-WS.US,D,20230608,000000,0.391,0.391,0.3303,0.3696,8385,0
+EVEX-WS.US,D,20230609,000000,0.425,0.47,0.4168,0.46,6064,0
+EVEX-WS.US,D,20230612,000000,0.52,0.57,0.5,0.53,31040,0
+EVEX-WS.US,D,20230613,000000,0.6,0.69,0.555,0.65,45591,0
+EVEX-WS.US,D,20230614,000000,0.650101,0.8125,0.650101,0.76,50747,0
+EVEX-WS.US,D,20230615,000000,0.74,0.8501,0.74,0.8,209098,0
+EVEX-WS.US,D,20230616,000000,0.95,0.95,0.891,0.94,46106,0
+EVEX-WS.US,D,20230620,000000,0.94,0.95,0.9257,0.93,27344,0
+EVEX-WS.US,D,20230621,000000,0.94,0.9413,0.91,0.9413,50891,0
+EVEX-WS.US,D,20230622,000000,0.94,0.944,0.9388,0.9402,61934,0
+EVEX-WS.US,D,20230623,000000,0.94,1.28,0.939001,0.95,77829,0
+EVEX-WS.US,D,20230626,000000,1.04,1.04,0.95,1.04,22301,0
+EVEX-WS.US,D,20230627,000000,1.01,1.08,0.96,1.0001,42220,0
+EVEX-WS.US,D,20230628,000000,1.14,1.14,0.7057,0.99,55088,0
+EVEX-WS.US,D,20230629,000000,1.02,1.12,1.02,1.09,14164,0
+EVEX-WS.US,D,20230630,000000,1.09,1.1,0.8801,0.8801,21344,0
+EVEX-WS.US,D,20230703,000000,1.13,1.13,1.03,1.03,12191,0
+EVEX-WS.US,D,20230705,000000,1.04,1.11,0.9975,1.08,11900,0
+EVEX-WS.US,D,20230706,000000,0.8888,1.04,0.88,1.04,1471,0
+EVEX-WS.US,D,20230707,000000,0.99,1.05,0.9301,0.99,10120,0
+EVEX-WS.US,D,20230710,000000,1.01,1.08,0.98,0.98,6697,0
+EVEX-WS.US,D,20230711,000000,1.07,1.07,0.89,0.8901,6267,0
+EVEX-WS.US,D,20230712,000000,1.01,1.01,0.89,1.01,3534,0
+EVEX-WS.US,D,20230713,000000,0.89,1.01,0.88,0.98,7037,0
+EVEX-WS.US,D,20230714,000000,0.98,1.0099,0.859899,0.97,13627,0
+EVEX-WS.US,D,20230717,000000,1.01,1.01,0.85,0.9,11603,0
+EVEX-WS.US,D,20230718,000000,1.01,1.01,0.8901,0.93,8535,0
+EVEX-WS.US,D,20230720,000000,0.99,1,0.81,0.884,8112,0
+EVEX-WS.US,D,20230721,000000,0.81,0.8999,0.81,0.8999,2613,0
+EVEX-WS.US,D,20230724,000000,0.79,0.9,0.74,0.9,25044,0
+EVEX-WS.US,D,20230725,000000,0.775,0.9,0.775,0.9,7250,0
+EVEX-WS.US,D,20230726,000000,0.7771,0.94,0.7401,0.94,4405,0
+EVEX-WS.US,D,20230727,000000,0.8852,0.93,0.87,0.93,1255,0
+EVEX-WS.US,D,20230728,000000,0.7171,0.98,0.7,0.86,16338,0
+EVEX-WS.US,D,20230731,000000,0.86,0.86,0.7048,0.826,2602,0
+EVEX-WS.US,D,20230801,000000,0.824899,0.824899,0.68,0.75,3673,0
+EVEX-WS.US,D,20230802,000000,0.7,0.8399,0.7,0.7644,21565,0
+EVEX-WS.US,D,20230803,000000,0.83,0.84,0.68,0.72,24128,0
+EVEX-WS.US,D,20230804,000000,0.7545,0.8,0.71,0.8,18181,0
+EVEX-WS.US,D,20230807,000000,0.8,0.8,0.7347,0.7952,2695,0
+EVEX-WS.US,D,20230808,000000,0.8,0.8,0.7773,0.7773,1597,0
+EVEX-WS.US,D,20230809,000000,0.8,0.8,0.67,0.78,3867,0
+EVEX-WS.US,D,20230810,000000,0.7999,0.8,0.79,0.8,8665,0
+EVEX-WS.US,D,20230811,000000,0.72,0.8,0.72,0.797,2116,0
+EVEX-WS.US,D,20230816,000000,0.75,0.8475,0.67,0.75,19620,0
+EVEX-WS.US,D,20230817,000000,0.6767,0.6767,0.6767,0.6767,200,0
+EVEX-WS.US,D,20230818,000000,0.67,0.7373,0.6501,0.73,20695,0
+EVEX-WS.US,D,20230821,000000,0.65,0.78,0.65,0.78,500,0
+EVEX-WS.US,D,20230822,000000,0.6551,0.7299,0.64,0.7299,12667,0
+EVEX-WS.US,D,20230823,000000,0.6363,0.6363,0.63,0.6301,400,0
+EVEX-WS.US,D,20230824,000000,0.6598,0.7214,0.6532,0.6598,1068,0
+EVEX-WS.US,D,20230825,000000,0.73205,0.78,0.63,0.78,5970,0
+EVEX-WS.US,D,20230828,000000,0.6401,0.7925,0.63,0.75,2906,0
+EVEX-WS.US,D,20230829,000000,0.81,0.81,0.805,0.805,1485,0
+EVEX-WS.US,D,20230830,000000,0.65,0.77,0.65,0.7463,4470,0
+EVEX-WS.US,D,20230831,000000,0.6551,0.765,0.61,0.765,11588,0
+EVEX-WS.US,D,20230901,000000,0.6263,0.739799,0.6,0.68,21900,0
+EVEX-WS.US,D,20230905,000000,0.6,0.7362,0.6,0.7361,5246,0
+EVEX-WS.US,D,20230906,000000,0.655001,0.7359,0.645,0.6825,2544,0
+EVEX-WS.US,D,20230907,000000,0.7286,0.7286,0.7286,0.7286,104,0
+EVEX-WS.US,D,20230908,000000,0.7359,0.7362,0.6275,0.6944,11365,0
+EVEX-WS.US,D,20230911,000000,0.69995,0.735,0.6501,0.7275,8280,0
+EVEX-WS.US,D,20230912,000000,0.7975,0.7975,0.7975,0.7975,504,0
+EVEX-WS.US,D,20230913,000000,0.6204,0.75,0.6204,0.72,1201,0
+EVEX-WS.US,D,20230914,000000,0.75,0.8173,0.7425,0.7676,2504,0
+EVEX-WS.US,D,20230915,000000,0.77,0.93,0.77,0.92,18301,0
+EVEX-WS.US,D,20230918,000000,0.9,0.99,0.8666,0.99,6304,0
+EVEX-WS.US,D,20230919,000000,0.88,0.99,0.845,0.99,11249,0
+EVEX-WS.US,D,20230922,000000,0.8,0.95,0.8,0.95,1231,0
+EVEX-WS.US,D,20230928,000000,0.89,0.94,0.89,0.94,3069,0
+EVEX-WS.US,D,20231002,000000,0.94,0.94,0.805,0.89,1900,0
+EVEX-WS.US,D,20231004,000000,0.6726,0.9,0.6726,0.9,22686,0
+EVEX-WS.US,D,20231005,000000,0.72,0.89,0.71,0.8569,22714,0
+EVEX-WS.US,D,20231006,000000,0.88,0.88,0.88,0.88,260,0
+EVEX-WS.US,D,20231009,000000,0.87,0.87,0.81,0.81,1904,0
+EVEX-WS.US,D,20231010,000000,0.855,0.86,0.8,0.85,22226,0
+EVEX-WS.US,D,20231011,000000,0.765,0.83,0.765,0.765,2245,0
+EVEX-WS.US,D,20231012,000000,0.8514,0.86,0.7749,0.8,1300,0
+EVEX-WS.US,D,20231013,000000,0.86,0.86,0.86,0.86,100,0
+EVEX-WS.US,D,20231016,000000,0.85,0.9,0.85,0.9,3206,0
+EVEX-WS.US,D,20231017,000000,0.9,0.9,0.9,0.9,600,0
+EVEX-WS.US,D,20231018,000000,0.7429,0.9,0.7429,0.8975,3100,0
+EVEX-WS.US,D,20231019,000000,0.775,0.88,0.775,0.8,2400,0
+EVEX-WS.US,D,20231020,000000,0.9,0.9,0.7,0.868,2833,0
+EVEX-WS.US,D,20231023,000000,0.72509,0.8415,0.6489,0.666,14619,0
+EVEX-WS.US,D,20231024,000000,0.687,0.76,0.64,0.64,1900,0
+EVEX-WS.US,D,20231026,000000,0.71,0.72,0.68,0.72,1700,0
+EVEX-WS.US,D,20231031,000000,0.64,0.7198,0.64,0.7198,1200,0
+EVEX-WS.US,D,20231101,000000,0.6501,0.72,0.635,0.635,5389,0
+EVEX-WS.US,D,20231102,000000,0.62,0.6399,0.619688,0.635,1908,0
+EVEX-WS.US,D,20231103,000000,0.6626,0.6798,0.599,0.599,4099,0
+EVEX-WS.US,D,20231106,000000,0.59,0.6878,0.59,0.6278,8978,0
+EVEX-WS.US,D,20231107,000000,0.7,0.7,0.59,0.59,6242,0
+EVEX-WS.US,D,20231108,000000,0.59,0.6425,0.545,0.5748,11337,0
+EVEX-WS.US,D,20231109,000000,0.53,0.6147,0.5,0.5479,25166,0
+EVEX-WS.US,D,20231110,000000,0.5,0.54,0.4375,0.489,23899,0
+EVEX-WS.US,D,20231113,000000,0.4997,0.4997,0.4597,0.4897,533,0
+EVEX-WS.US,D,20231114,000000,0.4674,0.58,0.46,0.58,23847,0
+EVEX-WS.US,D,20231115,000000,0.6281,0.6499,0.53,0.5899,62025,0
+EVEX-WS.US,D,20231116,000000,0.6524,0.6524,0.5322,0.5923,1100,0
+EVEX-WS.US,D,20231117,000000,0.6091,0.6624,0.6024,0.6024,1800,0
+EVEX-WS.US,D,20231120,000000,0.5324,0.6,0.5324,0.5864,11301,0
+EVEX-WS.US,D,20231121,000000,0.55,0.56,0.42,0.5101,22024,0
+EVEX-WS.US,D,20231122,000000,0.4501,0.5058,0.42,0.4701,11698,0
+EVEX-WS.US,D,20231124,000000,0.47,0.47,0.42,0.42,7076,0
+EVEX-WS.US,D,20231127,000000,0.44,0.46,0.4,0.4,6091,0
+EVEX-WS.US,D,20231128,000000,0.4799,0.4799,0.38,0.38,14509,0
+EVEX-WS.US,D,20231129,000000,0.4674,0.4674,0.4075,0.4422,9656,0
+EVEX-WS.US,D,20231130,000000,0.42,0.45,0.392,0.392,27684,0
+EVEX-WS.US,D,20231201,000000,0.445,0.4914,0.445,0.4914,6369,0
+EVEX-WS.US,D,20231204,000000,0.4,0.52,0.39,0.5075,2977,0
+EVEX-WS.US,D,20231205,000000,0.5175,0.5975,0.5175,0.5975,14064,0
+EVEX-WS.US,D,20231206,000000,0.66,0.66,0.5875,0.635,7184,0
+EVEX-WS.US,D,20231207,000000,0.6475,0.6475,0.6475,0.6475,700,0
+EVEX-WS.US,D,20231208,000000,0.6575,0.6592,0.59,0.6575,17067,0
+EVEX-WS.US,D,20231211,000000,0.66,0.66,0.6301,0.655,40265,0
+EVEX-WS.US,D,20231212,000000,0.6575,0.675,0.6375,0.675,3868,0
+EVEX-WS.US,D,20231213,000000,0.6975,0.7825,0.6,0.7775,27737,0
+EVEX-WS.US,D,20231214,000000,0.700101,0.7775,0.7,0.76,3000,0
+EVEX-WS.US,D,20231215,000000,0.7775,0.8875,0.7775,0.8575,29614,0
+EVEX-WS.US,D,20231218,000000,0.6501,0.8775,0.6501,0.8775,1229,0
+EVEX-WS.US,D,20231219,000000,0.77,0.8975,0.7,0.8975,12136,0
+EVEX-WS.US,D,20231220,000000,0.87,0.9475,0.8262,0.9025,10453,0
+EVEX-WS.US,D,20231221,000000,0.9475,0.99,0.9,0.944,83606,0
+EVEX-WS.US,D,20231222,000000,0.99,0.99,0.82,0.9,42613,0
+EVEX-WS.US,D,20231226,000000,0.96,0.99,0.65,0.99,3451,0
+EVEX-WS.US,D,20231227,000000,0.99,1.01,0.99,0.99,9217,0
+EVEX-WS.US,D,20231228,000000,1.01,1.01,0.91,0.9999,5828,0
+EVEX-WS.US,D,20231229,000000,0.85,0.98,0.85,0.98,3565,0
+EVEX-WS.US,D,20240102,000000,0.835,1,0.835,1,279,0
+EVEX-WS.US,D,20240116,000000,0.96,0.96,0.84,0.93,1000,0
+EVEX-WS.US,D,20240119,000000,0.808,0.9,0.8,0.8875,2977,0
+EVEX-WS.US,D,20240122,000000,0.75,0.857,0.75,0.857,701,0
+EVEX-WS.US,D,20240123,000000,0.8,0.8,0.7528,0.8,9915,0
+EVEX-WS.US,D,20240124,000000,0.7529,0.7529,0.7529,0.7529,700,0
+EVEX-WS.US,D,20240125,000000,0.7263,0.76,0.69,0.7599,8544,0
+EVEX-WS.US,D,20240126,000000,0.7899,0.7899,0.7099,0.7599,700,0
+EVEX-WS.US,D,20240129,000000,0.6614,0.7313,0.6225,0.7199,3090,0
+EVEX-WS.US,D,20240130,000000,0.6575,0.72,0.6575,0.7,2125,0
+EVEX-WS.US,D,20240131,000000,0.65,0.6981,0.6355,0.6981,1734,0
+EVEX-WS.US,D,20240201,000000,0.5575,0.69,0.5475,0.69,2479,0
+EVEX-WS.US,D,20240205,000000,0.58,0.6412,0.5775,0.6412,803,0
+EVEX-WS.US,D,20240206,000000,0.6998,0.6998,0.6297,0.6297,1400,0
+EVEX-WS.US,D,20240207,000000,0.6999,0.6999,0.6999,0.6999,200,0
+EVEX-WS.US,D,20240208,000000,0.6988,0.6988,0.6988,0.6988,500,0
+EVEX-WS.US,D,20240212,000000,0.6125,0.7,0.6125,0.7,16982,0
+EVEX-WS.US,D,20240213,000000,0.7,0.7,0.7,0.7,125,0
+EVEX-WS.US,D,20240214,000000,0.6101,0.6801,0.61,0.61,4168,0
+EVEX-WS.US,D,20240215,000000,0.61,0.61,0.53,0.55,374548,0
+EVEX-WS.US,D,20240221,000000,0.52,0.659,0.5197,0.55,16349,0
+EVEX-WS.US,D,20240222,000000,0.6284,0.633751,0.6284,0.633751,1351,0
+EVEX-WS.US,D,20240223,000000,0.679,0.679,0.56,0.56,16170,0
+EVEX-WS.US,D,20240227,000000,0.6449,0.6744,0.56,0.6707,21801,0
+EVEX-WS.US,D,20240228,000000,0.58075,0.65,0.5757,0.65,1533,0
+EVEX-WS.US,D,20240229,000000,0.6187,0.6187,0.56,0.56,519,0
+EVEX-WS.US,D,20240301,000000,0.61875,0.61875,0.5,0.5,3133,0
+EVEX-WS.US,D,20240304,000000,0.6655,0.6655,0.6655,0.6655,141,0
+EVEX-WS.US,D,20240305,000000,0.5543,0.5875,0.55,0.5521,16485,0
+EVEX-WS.US,D,20240306,000000,0.67749,0.67749,0.55,0.55,8683,0
+EVEX-WS.US,D,20240307,000000,0.677399,0.6775,0.55,0.55,6150,0
+EVEX-WS.US,D,20240311,000000,0.41,0.5555,0.41,0.55,11001,0
+EVEX-WS.US,D,20240312,000000,0.481301,0.60249,0.481301,0.60249,440,0
+EVEX-WS.US,D,20240313,000000,0.52,0.6024,0.52,0.6,6701,0
+EVEX-WS.US,D,20240314,000000,0.6,0.6024,0.4769,0.5999,9214,0
+EVEX-WS.US,D,20240315,000000,0.6025,0.6025,0.6025,0.6025,400,0
+EVEX-WS.US,D,20240319,000000,0.6,0.6,0.54,0.54,3321,0
+EVEX-WS.US,D,20240320,000000,0.5,0.525051,0.4793,0.4999,9875,0
+EVEX-WS.US,D,20240321,000000,0.4801,0.6,0.4176,0.4676,39090,0
+EVEX-WS.US,D,20240322,000000,0.5474,0.575,0.495,0.57,24783,0
+EVEX-WS.US,D,20240325,000000,0.5105,0.5106,0.5105,0.5106,655,0
+EVEX-WS.US,D,20240326,000000,0.69,0.69,0.499451,0.499451,2030,0
+EVEX-WS.US,D,20240327,000000,0.4633,0.5825,0.4626,0.5104,23831,0
+EVEX-WS.US,D,20240328,000000,0.667499,0.6675,0.4965,0.534976,4835,0
+EVEX-WS.US,D,20240401,000000,0.525,0.53,0.4544,0.4544,26108,0
+EVEX-WS.US,D,20240402,000000,0.46,0.5318,0.46,0.52,6051,0
+EVEX-WS.US,D,20240403,000000,0.4958,0.615,0.4958,0.6149,7956,0
+EVEX-WS.US,D,20240404,000000,0.6099,0.6099,0.512,0.609799,1383,0
+EVEX-WS.US,D,20240405,000000,0.5171,0.5798,0.46,0.5798,7040,0
+EVEX-WS.US,D,20240408,000000,0.54,0.5744,0.4985,0.5744,28856,0
+EVEX-WS.US,D,20240409,000000,0.5524,0.5944,0.55,0.55,13080,0
+EVEX-WS.US,D,20240412,000000,0.55,0.55,0.55,0.55,421,0
+EVEX-WS.US,D,20240415,000000,0.51,0.5275,0.5051,0.5051,1450,0
+EVEX-WS.US,D,20240416,000000,0.505,0.505,0.505,0.505,1029,0
+EVEX-WS.US,D,20240418,000000,0.47,0.47,0.4545,0.4545,3674,0
+EVEX-WS.US,D,20240419,000000,0.48,0.48,0.4684,0.4684,1329,0
+EVEX-WS.US,D,20240424,000000,0.475,0.475,0.475,0.475,3000,0
+EVEX-WS.US,D,20240425,000000,0.4974,0.4975,0.4974,0.4975,2226,0
+EVEX-WS.US,D,20240426,000000,0.44,0.51,0.44,0.44,58235,0
+EVEX-WS.US,D,20240429,000000,0.5444,0.5499,0.4992,0.5048,74027,0
+EVEX-WS.US,D,20240430,000000,0.4148,0.4648,0.4148,0.4444,3271,0
+EVEX-WS.US,D,20240501,000000,0.5172,0.5224,0.47,0.47,2978,0
+EVEX-WS.US,D,20240502,000000,0.5197,0.544,0.4628,0.516,45350,0
+EVEX-WS.US,D,20240503,000000,0.5,0.5,0.4652,0.4652,361,0
+EVEX-WS.US,D,20240506,000000,0.5272,0.5328,0.52,0.5216,33788,0
+EVEX-WS.US,D,20240507,000000,0.5499,0.574799,0.5499,0.5524,29068,0
+EVEX-WS.US,D,20240508,000000,0.502,0.502,0.502,0.502,1135,0
+EVEX-WS.US,D,20240509,000000,0.4768,0.5323,0.4768,0.4824,22891,0
+EVEX-WS.US,D,20240510,000000,0.4724,0.4824,0.42,0.4208,50612,0
+EVEX-WS.US,D,20240513,000000,0.5345,0.5399,0.4999,0.4999,3121,0
+EVEX-WS.US,D,20240514,000000,0.4908,0.4908,0.4573,0.49,9402,0
+EVEX-WS.US,D,20240515,000000,0.57,0.5749,0.57,0.5749,1076,0
+EVEX-WS.US,D,20240516,000000,0.5163,0.5163,0.5112,0.5112,356,0
+EVEX-WS.US,D,20240517,000000,0.5568,0.5875,0.5568,0.5875,4390,0
+EVEX-WS.US,D,20240521,000000,0.5888,0.6074,0.5832,0.6074,4586,0
+EVEX-WS.US,D,20240522,000000,0.7698,0.7775,0.6112,0.6112,13114,0
+EVEX-WS.US,D,20240523,000000,0.6144,0.6144,0.6084,0.61,7011,0
+EVEX-WS.US,D,20240524,000000,0.61,0.61,0.5972,0.6028,21129,0
+EVEX-WS.US,D,20240528,000000,0.61,0.61,0.6075,0.6075,3376,0
+EVEX-WS.US,D,20240529,000000,0.59,0.59,0.5288,0.5288,350,0
+EVEX-WS.US,D,20240530,000000,0.5916,0.6,0.5274,0.529,9856,0
+EVEX-WS.US,D,20240603,000000,0.51,0.51,0.51,0.51,224,0
+EVEX-WS.US,D,20240604,000000,0.44001,0.46,0.44001,0.46,3257,0
+EVEX-WS.US,D,20240605,000000,0.5675,0.5675,0.5,0.5,3600,0
+EVEX-WS.US,D,20240606,000000,0.466,0.535,0.44,0.51,6874,0
+EVEX-WS.US,D,20240607,000000,0.51,0.5101,0.48,0.48,1100,0
+EVEX-WS.US,D,20240610,000000,0.4451,0.5,0.4451,0.4999,1588,0
+EVEX-WS.US,D,20240611,000000,0.4501,0.4501,0.44,0.44,300,0
+EVEX-WS.US,D,20240612,000000,0.4998,0.557,0.4511,0.4511,4840,0
+EVEX-WS.US,D,20240613,000000,0.4301,0.4564,0.4201,0.4564,1080,0
+EVEX-WS.US,D,20240618,000000,0.4299,0.4299,0.4257,0.4257,200,0
+EVEX-WS.US,D,20240620,000000,0.3357,0.3757,0.3357,0.34,1482,0
+EVEX-WS.US,D,20240621,000000,0.34007,0.35,0.34,0.34,20107,0
+EVEX-WS.US,D,20240624,000000,0.4,0.4,0.4,0.4,1001,0
+EVEX-WS.US,D,20240626,000000,0.4339,0.4375,0.4173,0.4173,722,0
+EVEX-WS.US,D,20240627,000000,0.310001,0.39,0.310001,0.39,321,0
+EVEX-WS.US,D,20240703,000000,0.4275,0.4375,0.4275,0.4375,1011,0
+EVEX-WS.US,D,20240705,000000,0.311349,0.32,0.311349,0.32,25182,0
+EVEX-WS.US,D,20240708,000000,0.3101,0.3101,0.2615,0.2615,736,0
+EVEX-WS.US,D,20240709,000000,0.3333,0.3674,0.2998,0.30595,11585,0
+EVEX-WS.US,D,20240710,000000,0.3,0.44,0.3,0.39,27291,0
+EVEX-WS.US,D,20240711,000000,0.34,0.34,0.3399,0.3399,1038,0
+EVEX-WS.US,D,20240712,000000,0.44,0.4538,0.42,0.42,8863,0
+EVEX-WS.US,D,20240715,000000,0.3325,0.4039,0.3325,0.4039,3342,0
+EVEX-WS.US,D,20240716,000000,0.345,0.3484,0.34,0.34,5420,0
+EVEX-WS.US,D,20240717,000000,0.3351,0.3351,0.335,0.335,2030,0
+EVEX-WS.US,D,20240718,000000,0.32,0.3499,0.31,0.3199,3314,0
+EVEX-WS.US,D,20240722,000000,0.32,0.32,0.25,0.26,6587,0
+EVEX-WS.US,D,20240723,000000,0.3167,0.319,0.289,0.289,1500,0
+EVEX-WS.US,D,20240725,000000,0.2626,0.2626,0.2511,0.2511,801,0
+EVEX-WS.US,D,20240805,000000,0.27,0.2934,0.25,0.25,5143,0
+EVEX-WS.US,D,20240808,000000,0.2255,0.2255,0.1742,0.1765,1000,0
+EVEX-WS.US,D,20240809,000000,0.2694,0.2794,0.2694,0.2794,724,0
+EVEX-WS.US,D,20240813,000000,0.2525,0.2525,0.25,0.25,600,0
+EVEX-WS.US,D,20240814,000000,0.247999,0.247999,0.247999,0.247999,500,0
+EVEX-WS.US,D,20240816,000000,0.2,0.2,0.1925,0.2,15200,0
+EVEX-WS.US,D,20240819,000000,0.218,0.218,0.218,0.218,401,0
+EVEX-WS.US,D,20240820,000000,0.214001,0.214001,0.145,0.1975,13715,0
+EVEX-WS.US,D,20240821,000000,0.18,0.2,0.17,0.19,34883,0
+EVEX-WS.US,D,20240822,000000,0.17005,0.195,0.1601,0.195,3626,0
+EVEX-WS.US,D,20240823,000000,0.1718,0.18,0.1701,0.1764,32996,0
+EVEX-WS.US,D,20240826,000000,0.1916,0.2,0.175,0.175,18201,0
+EVEX-WS.US,D,20240827,000000,0.17,0.17,0.1501,0.1501,650,0
+EVEX-WS.US,D,20240828,000000,0.1626,0.1626,0.1626,0.1626,667,0
+EVEX-WS.US,D,20240829,000000,0.18,0.18,0.1667,0.1667,9500,0
+EVEX-WS.US,D,20240830,000000,0.18,0.18,0.18,0.18,100,0
+EVEX-WS.US,D,20240903,000000,0.155,0.17,0.1425,0.17,4957,0
+EVEX-WS.US,D,20240904,000000,0.146,0.179,0.146,0.179,809,0
+EVEX-WS.US,D,20240905,000000,0.1475,0.1475,0.1253,0.14,18146,0
+EVEX-WS.US,D,20240906,000000,0.1301,0.1301,0.11,0.12,6734,0
+EVEX-WS.US,D,20240909,000000,0.1225,0.149,0.1155,0.1176,5022,0
+EVEX-WS.US,D,20240910,000000,0.1061,0.1355,0.1055,0.1355,1283,0
+EVEX-WS.US,D,20240912,000000,0.1188,0.12,0.1125,0.1176,11593,0
+EVEX-WS.US,D,20240913,000000,0.1125,0.1125,0.1101,0.1125,1731,0
+EVEX-WS.US,D,20240916,000000,0.11,0.11,0.093,0.0975,2889,0
+EVEX-WS.US,D,20240917,000000,0.109899,0.109899,0.1,0.1,2550,0
+EVEX-WS.US,D,20240918,000000,0.1,0.1,0.1,0.1,3000,0
+EVEX-WS.US,D,20240919,000000,0.1,0.1,0.0888,0.09,13620,0
+EVEX-WS.US,D,20240920,000000,0.099899,0.099899,0.0801,0.0908,3022,0
+EVEX-WS.US,D,20240923,000000,0.09,0.1,0.0891,0.095,8801,0
+EVEX-WS.US,D,20240924,000000,0.0977,0.0977,0.075,0.0977,23925,0
+EVEX-WS.US,D,20240925,000000,0.0891,0.0977,0.0753,0.0977,2327,0
+EVEX-WS.US,D,20240926,000000,0.0968,0.1186,0.08,0.1186,5994,0
+EVEX-WS.US,D,20240927,000000,0.12,0.12,0.0925,0.0925,8480,0
+EVEX-WS.US,D,20240930,000000,0.1,0.11,0.081,0.11,1400,0
+EVEX-WS.US,D,20241001,000000,0.0998,0.0999,0.0831,0.0998,5209,0
+EVEX-WS.US,D,20241002,000000,0.086,0.1,0.085,0.1,73269,0
+EVEX-WS.US,D,20241003,000000,0.11,0.11,0.09,0.09,18895,0
+EVEX-WS.US,D,20241004,000000,0.0909,0.1288,0.0875,0.1288,11311,0
+EVEX-WS.US,D,20241007,000000,0.1167,0.1167,0.0925,0.095,12519,0
+EVEX-WS.US,D,20241008,000000,0.1023,0.1023,0.1013,0.1013,1300,0
+EVEX-WS.US,D,20241009,000000,0.1138,0.1276,0.0875,0.11,22384,0
+EVEX-WS.US,D,20241010,000000,0.1,0.1175,0.0505,0.089,35442,0
+EVEX-WS.US,D,20241011,000000,0.0898,0.1174,0.081,0.1174,36824,0
+EVEX-WS.US,D,20241014,000000,0.0979,0.099899,0.0713,0.089275,32992,0
+EVEX-WS.US,D,20241015,000000,0.09,0.115,0.085,0.0858,151960,0
+EVEX-WS.US,D,20241016,000000,0.09,0.1275,0.085,0.1275,449292,0
+EVEX-WS.US,D,20241018,000000,0.1337,0.15,0.095,0.15,11300,0
+EVEX-WS.US,D,20241021,000000,0.12,0.121,0.1053,0.1053,12709,0
+EVEX-WS.US,D,20241022,000000,0.1063,0.122,0.1053,0.119415,6694,0
+EVEX-WS.US,D,20241023,000000,0.11,0.122,0.11,0.1189,34558,0
+EVEX-WS.US,D,20241024,000000,0.12,0.12,0.1188,0.12,10050,0
+EVEX-WS.US,D,20241025,000000,0.12,0.1201,0.12,0.1201,400,0
+EVEX-WS.US,D,20241028,000000,0.1163,0.12,0.11,0.12,35973,0
+EVEX-WS.US,D,20241029,000000,0.11,0.1101,0.11,0.1101,1020,0
+EVEX-WS.US,D,20241030,000000,0.115,0.1495,0.1125,0.1386,5202,0
+EVEX-WS.US,D,20241101,000000,0.157,0.157,0.154899,0.154899,4282,0
+EVEX-WS.US,D,20241104,000000,0.1575,0.16,0.15,0.15,5153,0
+EVEX-WS.US,D,20241105,000000,0.12,0.1275,0.1121,0.1121,7624,0
+EVEX-WS.US,D,20241106,000000,0.1121,0.126,0.11,0.126,5580,0
+EVEX-WS.US,D,20241107,000000,0.195,0.195,0.1931,0.195,1200,0
+EVEX-WS.US,D,20241108,000000,0.1301,0.186,0.1301,0.17,719,0
+EVEX-WS.US,D,20241111,000000,0.17,0.18,0.17,0.18,2264,0
+EVEX-WS.US,D,20241112,000000,0.18125,0.1925,0.17,0.1924,2600,0
+EVEX-WS.US,D,20241113,000000,0.1703,0.1703,0.1703,0.1703,174,0
+EVEX-WS.US,D,20241114,000000,0.17,0.17,0.17,0.17,93937,0
+EVEX-WS.US,D,20241115,000000,0.14,0.16,0.104,0.1288,25292,0
+EVEX-WS.US,D,20241119,000000,0.128612,0.165,0.128612,0.165,7682,0
+EVEX-WS.US,D,20241120,000000,0.1604,0.2,0.15,0.2,16559,0
+EVEX-WS.US,D,20241121,000000,0.2375,0.36,0.2375,0.3,256613,0
+EVEX-WS.US,D,20241122,000000,0.2975,0.2975,0.2101,0.2974,7070,0
+EVEX-WS.US,D,20241125,000000,0.3,0.35,0.3,0.35,54573,0
+EVEX-WS.US,D,20241126,000000,0.35,0.3674,0.35,0.3543,12115,0
+EVEX-WS.US,D,20241127,000000,0.37,0.37,0.242501,0.2944,7829,0
+EVEX-WS.US,D,20241129,000000,0.32,0.4,0.32,0.3275,23440,0
+EVEX-WS.US,D,20241202,000000,0.38,0.4,0.2799,0.2799,34956,0
+EVEX-WS.US,D,20241203,000000,0.27,0.2843,0.26,0.28,17751,0
+EVEX-WS.US,D,20241204,000000,0.2525,0.2662,0.2025,0.220363,6213,0
+EVEX-WS.US,D,20241205,000000,0.2575,0.34,0.241,0.31,121598,0
+EVEX-WS.US,D,20241206,000000,0.32,0.32,0.260101,0.29,12929,0
+EVEX-WS.US,D,20241209,000000,0.35,0.38,0.27,0.29,45253,0
+EVEX-WS.US,D,20241210,000000,0.2828,0.31,0.2475,0.3,7084,0
+EVEX-WS.US,D,20241211,000000,0.35,0.35,0.28,0.29,4270,0
+EVEX-WS.US,D,20241213,000000,0.32,0.4,0.32,0.35,38866,0
+EVEX-WS.US,D,20241216,000000,0.4,0.4,0.31,0.36,12634,0
+EVEX-WS.US,D,20241217,000000,0.35,0.450878,0.35,0.450878,76278,0
+EVEX-WS.US,D,20241218,000000,0.4875,0.5975,0.4424,0.5,118126,0
+EVEX-WS.US,D,20241219,000000,0.45,0.57,0.45,0.57,27197,0
+EVEX-WS.US,D,20241220,000000,0.48005,0.6,0.4755,0.48,82965,0
+EVEX-WS.US,D,20241223,000000,0.505,0.505,0.5,0.5,1540,0
+EVEX-WS.US,D,20241224,000000,0.54,0.6788,0.49,0.62,26054,0
+EVEX-WS.US,D,20241226,000000,0.768751,0.768751,0.58,0.5901,8778,0
+EVEX-WS.US,D,20241227,000000,0.59,0.5901,0.59,0.59,13038,0
+EVEX-WS.US,D,20241230,000000,0.59,0.6475,0.4707,0.5604,152258,0
+EVEX-WS.US,D,20241231,000000,0.528,0.528,0.325,0.49,86458,0
+EVEX-WS.US,D,20250102,000000,0.5022,0.549455,0.5,0.549455,2600,0
+EVEX-WS.US,D,20250103,000000,0.54,0.5908,0.45,0.5899,35701,0
+EVEX-WS.US,D,20250106,000000,0.57,0.62,0.57,0.6,18240,0
+EVEX-WS.US,D,20250107,000000,0.6205,0.65,0.58,0.58,16658,0
+EVEX-WS.US,D,20250108,000000,0.51,0.541438,0.5,0.51,11236,0
+EVEX-WS.US,D,20250110,000000,0.558425,0.558425,0.5,0.525,6918,0
+EVEX-WS.US,D,20250113,000000,0.46,0.4636,0.381,0.4,13949,0
+EVEX-WS.US,D,20250114,000000,0.420001,0.420002,0.33,0.34,30565,0
+EVEX-WS.US,D,20250115,000000,0.363,0.4115,0.333,0.4115,2262,0
+EVEX-WS.US,D,20250116,000000,0.393,0.45,0.393,0.42,14997,0
+EVEX-WS.US,D,20250117,000000,0.419999,0.5,0.395,0.4401,37621,0
+EVEX-WS.US,D,20250121,000000,0.467919,0.5,0.46,0.46,5139,0
+EVEX-WS.US,D,20250123,000000,0.4114,0.480501,0.4114,0.480501,856,0
+EVEX-WS.US,D,20250124,000000,0.52,0.59,0.52,0.55,19633,0
+EVEX-WS.US,D,20250127,000000,0.5445,0.572501,0.41,0.421001,5888,0
+EVEX-WS.US,D,20250128,000000,0.465,0.465,0.425,0.46,998,0
+EVEX-WS.US,D,20250129,000000,0.5001,0.5001,0.45,0.45,11435,0
+EVEX-WS.US,D,20250130,000000,0.495,0.5169,0.445,0.5,16675,0
+EVEX-WS.US,D,20250131,000000,0.512065,0.575,0.445,0.51,11501,0
+EVEX-WS.US,D,20250203,000000,0.456,0.5,0.41,0.439151,10771,0
+EVEX-WS.US,D,20250204,000000,0.4101,0.4683,0.4101,0.45,6739,0
+EVEX-WS.US,D,20250205,000000,0.4637,0.4876,0.4637,0.4876,2052,0
+EVEX-WS.US,D,20250206,000000,0.4785,0.525,0.477,0.477,11709,0
+EVEX-WS.US,D,20250207,000000,0.56,0.57,0.56,0.57,505,0
+EVEX-WS.US,D,20250210,000000,0.55,0.58,0.52,0.535001,3494,0
+EVEX-WS.US,D,20250211,000000,0.499999,0.5,0.45,0.45,10032,0
+EVEX-WS.US,D,20250212,000000,0.423,0.484,0.423,0.484,6416,0
+EVEX-WS.US,D,20250213,000000,0.5475,0.5475,0.5475,0.5475,171,0
+EVEX-WS.US,D,20250214,000000,0.5,0.605,0.5,0.605,14529,0
+EVEX-WS.US,D,20250218,000000,0.539,0.55,0.5,0.52,41186,0
+EVEX-WS.US,D,20250219,000000,0.46,0.54,0.46,0.5165,1770,0
+EVEX-WS.US,D,20250220,000000,0.46,0.47,0.45,0.45,24722,0
+EVEX-WS.US,D,20250221,000000,0.45,0.45,0.340101,0.36615,47801,0
+EVEX-WS.US,D,20250224,000000,0.38,0.41,0.352,0.382,11282,0
+EVEX-WS.US,D,20250225,000000,0.34,0.3755,0.2526,0.3755,2177,0
+EVEX-WS.US,D,20250226,000000,0.3114,0.3999,0.3026,0.34,14011,0
+EVEX-WS.US,D,20250227,000000,0.335,0.39,0.3003,0.3003,13453,0
+EVEX-WS.US,D,20250228,000000,0.36,0.3788,0.311,0.3788,11700,0
+EVEX-WS.US,D,20250303,000000,0.38,0.4,0.301,0.301,11506,0
+EVEX-WS.US,D,20250304,000000,0.32625,0.32625,0.255,0.2929,3630,0
+EVEX-WS.US,D,20250305,000000,0.315,0.33,0.3,0.3242,7026,0
+EVEX-WS.US,D,20250306,000000,0.3159,0.35,0.3056,0.3056,2884,0
+EVEX-WS.US,D,20250307,000000,0.31,0.33,0.3076,0.33,6162,0
+EVEX-WS.US,D,20250311,000000,0.31,0.32,0.268,0.3,32198,0
+EVEX-WS.US,D,20250312,000000,0.2377,0.268,0.2125,0.26,36865,0
+EVEX-WS.US,D,20250313,000000,0.215,0.253,0.215,0.242,14191,0
+EVEX-WS.US,D,20250314,000000,0.2376,0.24,0.1999,0.2312,49400,0
+EVEX-WS.US,D,20250317,000000,0.230999,0.231,0.230999,0.231,5551,0
+EVEX-WS.US,D,20250318,000000,0.2234,0.2297,0.21,0.2297,25680,0
+EVEX-WS.US,D,20250319,000000,0.2288,0.276,0.2288,0.24,6293,0
+EVEX-WS.US,D,20250320,000000,0.251401,0.276,0.2311,0.2758,7100,0
+EVEX-WS.US,D,20250321,000000,0.2321,0.273,0.2321,0.27,202200,0
+EVEX-WS.US,D,20250324,000000,0.2431,0.2431,0.2253,0.2431,3203,0
+EVEX-WS.US,D,20250325,000000,0.23,0.25,0.2031,0.25,2450,0
+EVEX-WS.US,D,20250326,000000,0.27,0.29,0.2424,0.29,4400,0
+EVEX-WS.US,D,20250327,000000,0.29,0.29,0.189,0.248,6272,0
+EVEX-WS.US,D,20250328,000000,0.2162,0.265,0.2162,0.265,6524,0
+EVEX-WS.US,D,20250331,000000,0.2203,0.2575,0.2203,0.2574,10022,0
+EVEX-WS.US,D,20250401,000000,0.2575,0.265,0.2145,0.265,9491,0
+EVEX-WS.US,D,20250403,000000,0.26,0.26,0.2475,0.2475,1825,0
+EVEX-WS.US,D,20250404,000000,0.27,0.27,0.21,0.21,8448,0
+EVEX-WS.US,D,20250407,000000,0.255,0.29,0.205,0.24,24970,0
+EVEX-WS.US,D,20250409,000000,0.25,0.3,0.25,0.28,3459,0
+EVEX-WS.US,D,20250410,000000,0.22,0.28,0.216,0.22,1301,0
+EVEX-WS.US,D,20250411,000000,0.26,0.26,0.26,0.26,1220,0
+EVEX-WS.US,D,20250414,000000,0.260103,0.27505,0.2601,0.2727,4860,0
+EVEX-WS.US,D,20250415,000000,0.275,0.275,0.275,0.275,500,0
+EVEX-WS.US,D,20250416,000000,0.2355,0.24875,0.225,0.24875,1853,0
+EVEX-WS.US,D,20250417,000000,0.27,0.285,0.24,0.2627,6493,0
+EVEX-WS.US,D,20250421,000000,0.2755,0.2755,0.2572,0.26,3750,0
+EVEX-WS.US,D,20250423,000000,0.28,0.3,0.2269,0.2269,2722,0
+EVEX-WS.US,D,20250424,000000,0.23,0.2325,0.22,0.23,3751,0
+EVEX-WS.US,D,20250429,000000,0.21,0.29,0.2025,0.28,5143,0
+EVEX-WS.US,D,20250430,000000,0.2219,0.2544,0.2219,0.2544,1100,0
+EVEX-WS.US,D,20250501,000000,0.2644,0.2944,0.23,0.23,688,0
+EVEX-WS.US,D,20250502,000000,0.2859,0.3,0.2859,0.3,1507,0
+EVEX-WS.US,D,20250505,000000,0.3,0.3,0.2433,0.3,19410,0
+EVEX-WS.US,D,20250507,000000,0.25,0.3,0.220801,0.24,4287,0
+EVEX-WS.US,D,20250508,000000,0.2961,0.298,0.2347,0.26,24287,0
+EVEX-WS.US,D,20250509,000000,0.24,0.2998,0.21,0.2911,2715,0
+EVEX-WS.US,D,20250512,000000,0.29,0.3,0.2594,0.2594,669,0
+EVEX-WS.US,D,20250513,000000,0.2346,0.3165,0.2325,0.3165,28619,0
+EVEX-WS.US,D,20250514,000000,0.32,0.35,0.3,0.3033,3816,0
+EVEX-WS.US,D,20250515,000000,0.3437,0.361251,0.292601,0.361251,10724,0
+EVEX-WS.US,D,20250516,000000,0.35,0.3901,0.35,0.3901,5300,0
+EVEX-WS.US,D,20250519,000000,0.3676,0.39,0.3676,0.39,220,0
+EVEX-WS.US,D,20250523,000000,0.317499,0.39,0.2451,0.35,4690,0
+EVEX-WS.US,D,20250527,000000,0.3212,0.4225,0.31,0.4225,15668,0
+EVEX-WS.US,D,20250528,000000,0.38,0.4255,0.36,0.418,48433,0
+EVEX-WS.US,D,20250529,000000,0.42,0.45,0.3786,0.45,71303,0
+EVEX-WS.US,D,20250530,000000,0.429999,0.469999,0.428,0.434,8136,0
+EVEX-WS.US,D,20250602,000000,0.4,0.44,0.4,0.43,24988,0
+EVEX-WS.US,D,20250603,000000,0.449999,0.449999,0.3999,0.4299,12283,0
+EVEX-WS.US,D,20250604,000000,0.42,0.43,0.393201,0.4032,15550,0
+EVEX-WS.US,D,20250605,000000,0.391799,0.44,0.3864,0.44,16640,0
+EVEX-WS.US,D,20250606,000000,0.4491,0.46,0.41,0.4507,15682,0
+EVEX-WS.US,D,20250609,000000,0.53,0.5836,0.5,0.5,53020,0
+EVEX-WS.US,D,20250610,000000,0.55,0.6475,0.547601,0.6,85068,0
+EVEX-WS.US,D,20250611,000000,0.6375,0.65,0.5762,0.6224,30747,0
+EVEX-WS.US,D,20250612,000000,0.6224,0.65,0.5605,0.5754,3996,0
+EVEX-WS.US,D,20250613,000000,0.65,0.65,0.65,0.65,793,0
+EVEX-WS.US,D,20250616,000000,0.6475,0.65,0.5718,0.65,8383,0
+EVEX-WS.US,D,20250617,000000,0.5226,0.5471,0.52,0.5471,1152,0
+EVEX-WS.US,D,20250618,000000,0.62,0.6564,0.6006,0.6399,4519,0
+EVEX-WS.US,D,20250620,000000,0.64,0.64,0.5774,0.5966,10710,0
+EVEX-WS.US,D,20250624,000000,0.596401,0.6272,0.5556,0.6,11748,0
+EVEX-WS.US,D,20250625,000000,0.4625,0.539851,0.4625,0.518,4834,0
+EVEX-WS.US,D,20250626,000000,0.51,0.6299,0.51,0.6279,81088,0
+EVEX-WS.US,D,20250627,000000,0.6599,0.7988,0.56,0.7976,52907,0
+EVEX-WS.US,D,20250630,000000,0.78,1,0.74,0.922,105444,0
+EVEX-WS.US,D,20250701,000000,0.853,0.862,0.8171,0.862,4441,0
+EVEX-WS.US,D,20250702,000000,0.86,1.06,0.771,1.06,47349,0
+EVEX-WS.US,D,20250703,000000,1.09,1.14,0.9932,1.08,18004,0
+EVEX-WS.US,D,20250707,000000,1.09,1.1,0.96,1.1,12410,0
+EVEX-WS.US,D,20250708,000000,1.1103,1.14,0.9718,1.02,169599,0
+EVEX-WS.US,D,20250709,000000,1.03,1.0899,0.9413,0.9413,9853,0
+EVEX-WS.US,D,20250710,000000,0.9291,0.9488,0.9164,0.9488,1020,0
+EVEX-WS.US,D,20250711,000000,0.9444,0.99,0.9272,0.9344,13310,0
+EVEX-WS.US,D,20250714,000000,0.9,0.96,0.89,0.9135,23510,0
+EVEX-WS.US,D,20250715,000000,0.974,1,0.93,0.9796,3794,0
+EVEX-WS.US,D,20250716,000000,0.9725,1.06,0.9616,1,27919,0
+EVEX-WS.US,D,20250717,000000,1,1.045,0.9628,1,6559,0
+EVEX-WS.US,D,20250718,000000,0.915,0.93,0.915,0.93,3330,0
+EVEX-WS.US,D,20250721,000000,0.890001,0.890001,0.74,0.809999,3171,0
+EVEX-WS.US,D,20250722,000000,0.81856,0.85,0.7405,0.85,2485,0
+EVEX-WS.US,D,20250723,000000,0.94,1.0335,0.93,1,30344,0
+EVEX-WS.US,D,20250724,000000,1.01,1.0444,0.98,1.04,21571,0
+EVEX-WS.US,D,20250725,000000,1.0109,1.05,0.95,1,4897,0
+EVEX-WS.US,D,20250728,000000,0.99,0.99,0.88,0.88,10090,0
+EVEX-WS.US,D,20250729,000000,0.899999,0.899999,0.899999,0.899999,1000,0
+EVEX-WS.US,D,20250730,000000,0.94,1.05,0.88,0.88,13756,0
+EVEX-WS.US,D,20250731,000000,0.88,0.88,0.8505,0.8505,2073,0
+EVEX-WS.US,D,20250804,000000,0.8864,0.9468,0.82,0.94,17609,0
+EVEX-WS.US,D,20250805,000000,0.95,0.95,0.8,0.845,8238,0
+EVEX-WS.US,D,20250806,000000,0.86,0.86,0.6899,0.7969,7192,0
+EVEX-WS.US,D,20250807,000000,0.84,0.85,0.84,0.8499,1601,0
+EVEX-WS.US,D,20250808,000000,0.84,0.84,0.630101,0.82,2220,0
+EVEX-WS.US,D,20250811,000000,0.82,0.89,0.77,0.77,8709,0
+EVEX-WS.US,D,20250812,000000,0.800249,0.81,0.800249,0.81,950,0
+EVEX-WS.US,D,20250813,000000,0.730001,0.730001,0.660001,0.6601,5123,0
+EVEX-WS.US,D,20250814,000000,0.68,0.68,0.344298,0.43,157455,0
+EVEX-WS.US,D,20250815,000000,0.43,0.47999,0.42,0.47999,63698,0
+EVEX-WS.US,D,20250818,000000,0.44,0.49,0.405,0.49,55825,0
+EVEX-WS.US,D,20250819,000000,0.46,0.46,0.362,0.4559,59283,0
+EVEX-WS.US,D,20250820,000000,0.4,0.4201,0.3472,0.4201,55825,0
+EVEX-WS.US,D,20250821,000000,0.4,0.5001,0.3781,0.4295,12213,0
+EVEX-WS.US,D,20250822,000000,0.447881,0.504,0.42,0.504,4171,0
+EVEX-WS.US,D,20250825,000000,0.459,0.4729,0.4,0.4604,46559,0
+EVEX-WS.US,D,20250826,000000,0.430001,0.478,0.39,0.4288,167808,0
+EVEX-WS.US,D,20250827,000000,0.44,0.448761,0.44,0.44,3453,0
+EVEX-WS.US,D,20250828,000000,0.4264,0.46,0.4264,0.45,996,0
+EVEX-WS.US,D,20250829,000000,0.42,0.45,0.3901,0.4399,51812,0
+EVEX-WS.US,D,20250902,000000,0.39,0.4401,0.39,0.4401,36182,0
+EVEX-WS.US,D,20250903,000000,0.4092,0.4385,0.4092,0.4379,862,0
+EVEX-WS.US,D,20250904,000000,0.4377,0.4377,0.4239,0.424,3743,0
+EVEX-WS.US,D,20250905,000000,0.4024,0.424,0.4024,0.413744,11206,0
+EVEX-WS.US,D,20250908,000000,0.4001,0.44,0.397,0.41,25120,0
+EVEX-WS.US,D,20250909,000000,0.44,0.44,0.3799,0.3799,15388,0
+EVEX-WS.US,D,20250910,000000,0.3996,0.4159,0.37,0.3749,38944,0
+EVEX-WS.US,D,20250911,000000,0.3815,0.4109,0.37,0.3997,13761,0
+EVEX-WS.US,D,20250912,000000,0.41,0.4896,0.399051,0.4299,58070,0
+EVEX-WS.US,D,20250915,000000,0.52,0.56,0.36,0.3918,23011,0
+EVEX-WS.US,D,20250916,000000,0.439,0.4482,0.3625,0.3699,45257,0
+EVEX-WS.US,D,20250917,000000,0.4429,0.4429,0.36,0.4293,78620,0
+EVEX-WS.US,D,20250918,000000,0.39,0.4324,0.37,0.4324,64829,0
+EVEX-WS.US,D,20250919,000000,0.397,0.44,0.3699,0.44,144517,0
+EVEX-WS.US,D,20250922,000000,0.41,0.5,0.38,0.4276,16526,0
+EVEX-WS.US,D,20250923,000000,0.4285,0.5426,0.41,0.41,56782,0
+EVEX-WS.US,D,20250924,000000,0.4801,0.4801,0.4126,0.4126,1272,0
+EVEX-WS.US,D,20250925,000000,0.5086,0.5086,0.4442,0.4442,296,0
+EVEX-WS.US,D,20250926,000000,0.4999,0.4999,0.41,0.41,10645,0
+EVEX-WS.US,D,20250929,000000,0.4404,0.4404,0.4404,0.4404,344,0
+EVEX-WS.US,D,20250930,000000,0.47,0.47,0.47,0.47,324,0
+EVEX-WS.US,D,20251001,000000,0.4404,0.48,0.4404,0.48,1371,0
+EVEX-WS.US,D,20251002,000000,0.4999,0.5401,0.4999,0.539999,32585,0
+EVEX-WS.US,D,20251003,000000,0.55,0.635,0.5,0.62,56002,0
+EVEX-WS.US,D,20251006,000000,0.65,0.69,0.625,0.68,17982,0
+EVEX-WS.US,D,20251007,000000,0.7,0.7,0.639,0.67,11869,0
+EVEX-WS.US,D,20251008,000000,0.67,0.745,0.63,0.74,15662,0
+EVEX-WS.US,D,20251009,000000,0.66,0.72,0.6275,0.699999,2257,0
+EVEX-WS.US,D,20251010,000000,0.630001,0.7,0.4,0.5706,4298992,0
+EVEX-WS.US,D,20251013,000000,0.6372,0.6372,0.57,0.5925,9486,0
+EVEX-WS.US,D,20251014,000000,0.65,0.6505,0.594,0.64,10109,0
+EVEX-WS.US,D,20251015,000000,0.6159,0.6705,0.6,0.6291,5590,0
+EVEX-WS.US,D,20251016,000000,0.64,0.66,0.62,0.66,4670,0
+EVEX-WS.US,D,20251017,000000,0.6017,0.65,0.58,0.5999,22459,0
+EVEX-WS.US,D,20251020,000000,0.6105,0.6399,0.58,0.62,6088,0
+EVEX-WS.US,D,20251021,000000,0.58,0.58,0.58,0.58,1094,0
+EVEX-WS.US,D,20251022,000000,0.635,0.635,0.59,0.59,1508,0
+EVEX-WS.US,D,20251023,000000,0.6136,0.63,0.58,0.62,3206,0
+EVEX-WS.US,D,20251024,000000,0.5811,0.64,0.5811,0.6105,14641,0
+EVEX-WS.US,D,20251027,000000,0.6505,0.6505,0.62,0.62,2729,0
+EVEX-WS.US,D,20251028,000000,0.6705,0.69,0.5835,0.6,9790,0
+EVEX-WS.US,D,20251029,000000,0.59,0.62,0.59,0.59,1504,0
+EVEX-WS.US,D,20251030,000000,0.62,0.62,0.6,0.6,6683,0
+EVEX-WS.US,D,20251031,000000,0.58,0.58,0.58,0.58,219,0
+EVEX-WS.US,D,20251103,000000,0.58,0.5802,0.551401,0.551401,6194,0
+EVEX-WS.US,D,20251104,000000,0.5515,0.6015,0.55,0.555,4468,0
+EVEX-WS.US,D,20251105,000000,0.516,0.57,0.516,0.5697,3337,0
+EVEX-WS.US,D,20251106,000000,0.5,0.5709,0.5,0.5666,4012,0
+EVEX-WS.US,D,20251107,000000,0.5248,0.56,0.5248,0.56,1567,0
+EVEX-WS.US,D,20251110,000000,0.5214,0.55,0.5214,0.54,4647,0
+EVEX-WS.US,D,20251111,000000,0.5314,0.5314,0.5,0.5,1934,0
+EVEX-WS.US,D,20251112,000000,0.53,0.56,0.53,0.56,501,0
+EVEX-WS.US,D,20251113,000000,0.56,0.56,0.4399,0.555,24546,0
+EVEX-WS.US,D,20251114,000000,0.55,0.55,0.5,0.5,810,0
+EVEX-WS.US,D,20251117,000000,0.525,0.525,0.5027,0.5027,367,0
+EVEX-WS.US,D,20251119,000000,0.42,0.5,0.3717,0.5,2253,0
+EVEX-WS.US,D,20251120,000000,0.4554,0.486,0.4554,0.486,1506,0
+EVEX-WS.US,D,20251124,000000,0.49,0.5096,0.4221,0.4974,12833,0
+EVEX-WS.US,D,20251125,000000,0.49,0.49,0.422001,0.49,12760,0
+EVEX-WS.US,D,20251126,000000,0.5181,0.5181,0.4499,0.4499,3986,0
+EVEX-WS.US,D,20251128,000000,0.4894,0.55,0.4894,0.52,2202,0
+EVEX-WS.US,D,20251201,000000,0.5005,0.53,0.4401,0.52999,8994,0
+EVEX-WS.US,D,20251202,000000,0.55,0.5701,0.5199,0.5701,25391,0
+EVEX-WS.US,D,20251203,000000,0.585,0.585,0.585,0.585,527,0
+EVEX-WS.US,D,20251204,000000,0.5801,0.63,0.57,0.57,14128,0
+EVEX-WS.US,D,20251205,000000,0.48,0.61,0.46,0.601,7124,0
+EVEX-WS.US,D,20251208,000000,0.5849,0.61,0.525,0.5999,16326,0
+EVEX-WS.US,D,20251209,000000,0.6,0.6,0.6,0.6,101,0
+EVEX-WS.US,D,20251210,000000,0.6,0.61,0.5999,0.5999,2700,0
+EVEX-WS.US,D,20251211,000000,0.6,0.605,0.6,0.6005,5699,0
+EVEX-WS.US,D,20251212,000000,0.6,0.6,0.558,0.6,8471,0
+EVEX-WS.US,D,20251215,000000,0.601,0.62,0.601,0.601,240,0
+EVEX-WS.US,D,20251216,000000,0.5884,0.595,0.5884,0.595,319,0
+EVEX-WS.US,D,20251217,000000,0.50671,0.595,0.50671,0.585,9273,0
+EVEX-WS.US,D,20251218,000000,0.58,0.605,0.56,0.605,14815,0
+EVEX-WS.US,D,20251219,000000,0.606,0.606,0.6059,0.6059,821,0
+EVEX-WS.US,D,20251222,000000,0.5775,0.5775,0.55,0.55,400,0
+EVEX-WS.US,D,20251223,000000,0.5398,0.5398,0.5,0.51,5476,0
+EVEX-WS.US,D,20251226,000000,0.5167,0.5168,0.45,0.45,11823,0
+EVEX-WS.US,D,20251229,000000,0.46,0.51,0.46,0.5099,1156,0
+EVEX-WS.US,D,20251230,000000,0.45,0.5,0.45,0.5,9160,0
+EVEX-WS.US,D,20251231,000000,0.5,0.5,0.45,0.46,6494,0
+EVEX-WS.US,D,20260102,000000,0.4551,0.4633,0.4551,0.4633,1561,0
+EVEX-WS.US,D,20260105,000000,0.455,0.5,0.4424,0.49,25723,0
+EVEX-WS.US,D,20260106,000000,0.46,0.5405,0.45,0.51,8000,0
+EVEX-WS.US,D,20260107,000000,0.4646,0.494,0.43,0.494,552,0
+EVEX-WS.US,D,20260108,000000,0.494,0.549999,0.494,0.5499,959,0
+EVEX-WS.US,D,20260109,000000,0.555,0.5999,0.52495,0.52495,2035,0
+EVEX-WS.US,D,20260112,000000,0.504,0.51,0.484,0.51,9133,0
+EVEX-WS.US,D,20260113,000000,0.51,0.51,0.4884,0.5099,4401,0
+EVEX-WS.US,D,20260114,000000,0.4689,0.5099,0.4689,0.4937,3428,0
+EVEX-WS.US,D,20260115,000000,0.4881,0.5431,0.48,0.5431,3301,0
+EVEX-WS.US,D,20260116,000000,0.5105,0.5105,0.4903,0.51,2426,0
+EVEX-WS.US,D,20260121,000000,0.5098,0.550616,0.5098,0.550616,606,0
+EVEX-WS.US,D,20260122,000000,0.5105,0.5105,0.49,0.50999,2740,0
+EVEX-WS.US,D,20260123,000000,0.4901,0.5101,0.4901,0.5099,2537,0
+EVEX-WS.US,D,20260126,000000,0.5099,0.5099,0.5,0.5,631,0
+EVEX-WS.US,D,20260128,000000,0.4801,0.5049,0.4801,0.5049,2102,0
+EVEX-WS.US,D,20260130,000000,0.5048,0.5048,0.41,0.4102,13292,0
+EVEX-WS.US,D,20260202,000000,0.43,0.488699,0.41,0.43,1601,0
+EVEX-WS.US,D,20260203,000000,0.44,0.44,0.41,0.41,10388,0
+EVEX-WS.US,D,20260204,000000,0.44,0.4499,0.41,0.44,1742,0
+EVEX-WS.US,D,20260205,000000,0.42,0.465,0.41,0.41,9720,0
+EVEX-WS.US,D,20260206,000000,0.41,0.4513,0.41,0.44875,6381,0
+EVEX-WS.US,D,20260209,000000,0.4496,0.4496,0.41,0.437399,1164,0
+EVEX-WS.US,D,20260210,000000,0.41,0.4299,0.39,0.4001,14825,0
+EVEX-WS.US,D,20260211,000000,0.4098,0.4098,0.4098,0.4098,261,0
+EVEX-WS.US,D,20260213,000000,0.39,0.429999,0.39,0.4,2208,0
+EVEX-WS.US,D,20260217,000000,0.4004,0.4404,0.4004,0.4204,2641,0
diff --git a/daily/us/nyse stocks/1/f_c.us.txt b/daily/us/nyse stocks/1/f_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85a63a4eb7015d33f363bc9e1cd98eda98cbd092
--- /dev/null
+++ b/daily/us/nyse stocks/1/f_c.us.txt	
@@ -0,0 +1,1546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+F_C.US,D,20191224,000000,26.04,26.08,25.99,26,889719,0
+F_C.US,D,20191226,000000,26.27,26.27,26.02,26.17,438550,0
+F_C.US,D,20191227,000000,26.25,26.39,26.21,26.39,506685,0
+F_C.US,D,20191230,000000,26.37,26.38,26.19,26.28,696403,0
+F_C.US,D,20191231,000000,26.27,26.56,26.05,26.53,4846840,0
+F_C.US,D,20200102,000000,26.41,26.44,26.18,26.28,594523,0
+F_C.US,D,20200103,000000,26.28,26.28,26.11,26.12,425071,0
+F_C.US,D,20200106,000000,26.12,26.18,26.01,26.04,414377,0
+F_C.US,D,20200107,000000,26.06,26.15,26.05,26.085,268089,0
+F_C.US,D,20200108,000000,26.15,26.3,26.1,26.26,273947,0
+F_C.US,D,20200109,000000,26.3,26.33,26.17,26.22,257024,0
+F_C.US,D,20200110,000000,26.24,26.29,26.2,26.26,159326,0
+F_C.US,D,20200113,000000,26.31,26.33,26.245,26.27,130233,0
+F_C.US,D,20200114,000000,26.35,26.35,26.2,26.24,188376,0
+F_C.US,D,20200115,000000,26.26,26.29,26.18,26.22,237148,0
+F_C.US,D,20200116,000000,26.19,26.2822,26.08,26.17,212265,0
+F_C.US,D,20200117,000000,26.13,26.27,26.11,26.2268,156330,0
+F_C.US,D,20200121,000000,26.3,26.32,26.2475,26.3,136487,0
+F_C.US,D,20200122,000000,26.29,26.38,26.29,26.36,207153,0
+F_C.US,D,20200123,000000,26.38,26.4,26.14,26.15,182682,0
+F_C.US,D,20200124,000000,26.19,26.2,26.08,26.1,137168,0
+F_C.US,D,20200127,000000,26,26.05,25.91,25.97,265491,0
+F_C.US,D,20200128,000000,26.03,26.12,25.97,26.06,170800,0
+F_C.US,D,20200129,000000,26.09,26.17,26.07,26.14,124519,0
+F_C.US,D,20200130,000000,26.14,26.29,26.14,26.29,120487,0
+F_C.US,D,20200131,000000,26.3,26.41,26.23,26.27,168124,0
+F_C.US,D,20200203,000000,26.32,26.37,26.27,26.34,57433,0
+F_C.US,D,20200204,000000,26.38,26.38,26.27,26.29,88367,0
+F_C.US,D,20200205,000000,26.22,26.22,25.8,26.1,421559,0
+F_C.US,D,20200206,000000,26.14,26.2,25.96,26.01,520017,0
+F_C.US,D,20200207,000000,26.02,26.05,25.87,25.9,347846,0
+F_C.US,D,20200210,000000,26.04,26.04,25.89,25.91,345267,0
+F_C.US,D,20200211,000000,25.96,26.04,25.92,25.99,173684,0
+F_C.US,D,20200212,000000,26.03,26.09,25.9,25.96,291986,0
+F_C.US,D,20200213,000000,25.78,26.04,25.732,25.93,417109,0
+F_C.US,D,20200214,000000,25.97,26.02,25.93,25.99,126793,0
+F_C.US,D,20200218,000000,26.05,26.07,25.95,25.97,223468,0
+F_C.US,D,20200219,000000,26,26.0306,25.97,25.97,246976,0
+F_C.US,D,20200220,000000,25.97,26.05,25.95,25.99,318996,0
+F_C.US,D,20200221,000000,26.01,26.05,25.9,25.9805,137221,0
+F_C.US,D,20200224,000000,25.87,25.94,25.75,25.75,106363,0
+F_C.US,D,20200225,000000,25.79,25.855,25.41,25.46,241688,0
+F_C.US,D,20200226,000000,25.59,25.8075,25.36,25.46,178423,0
+F_C.US,D,20200227,000000,25.38,25.4,24.98,25.11,192723,0
+F_C.US,D,20200228,000000,24.75,25.1029,24.6,24.6,410730,0
+F_C.US,D,20200302,000000,25.26,25.4,24.8,24.99,266712,0
+F_C.US,D,20200303,000000,25.14,25.42,25.01,25.21,303346,0
+F_C.US,D,20200304,000000,25.35,25.88,25.35,25.88,152878,0
+F_C.US,D,20200305,000000,25.66,25.85,25.5001,25.52,116874,0
+F_C.US,D,20200306,000000,25.42,25.539,25.08,25.26,174561,0
+F_C.US,D,20200309,000000,24.75,24.8,23.8,24.01,219526,0
+F_C.US,D,20200310,000000,24.73,24.83,24.26,24.6,293959,0
+F_C.US,D,20200311,000000,24.55,24.6,24.03,24.26,336849,0
+F_C.US,D,20200312,000000,23.87,23.87,17.04,17.36,291576,0
+F_C.US,D,20200313,000000,19,21.3,18.5,21.2,223016,0
+F_C.US,D,20200316,000000,19.84,19.8777,18.02,19.11,153360,0
+F_C.US,D,20200317,000000,19.2,19.75,15.63,16,234712,0
+F_C.US,D,20200318,000000,15,15.62,9,10.51,485180,0
+F_C.US,D,20200319,000000,10.56,13.98,10.56,12.95,307852,0
+F_C.US,D,20200320,000000,13.5,15.945,13,13.1,267177,0
+F_C.US,D,20200323,000000,13.15,14.1098,11.2236,13.25,277660,0
+F_C.US,D,20200324,000000,14.44,16.31,14.44,15.64,273295,0
+F_C.US,D,20200325,000000,16.5,19.37,16.31,18.25,302505,0
+F_C.US,D,20200326,000000,18.52,19.42,17,18.02,368033,0
+F_C.US,D,20200327,000000,17,18,16.24,16.4,137177,0
+F_C.US,D,20200330,000000,16.74,17.395,15.64,15.64,245726,0
+F_C.US,D,20200331,000000,16.24,16.24,15.09,15.09,161784,0
+F_C.US,D,20200401,000000,14.8,14.92,13.76,14.09,289551,0
+F_C.US,D,20200402,000000,13.97,14.92,13.69,14.38,168317,0
+F_C.US,D,20200403,000000,14.3,14.5,13.75,13.85,140399,0
+F_C.US,D,20200406,000000,14.2668,14.887,14.05,14.09,111427,0
+F_C.US,D,20200407,000000,14.85,15.68,14.15,14.35,254064,0
+F_C.US,D,20200408,000000,15.6,16.5311,14.2476,15.64,336201,0
+F_C.US,D,20200409,000000,16.64,20.43,16.63,19.74,458134,0
+F_C.US,D,20200413,000000,19.99,19.99,18.3,18.63,297913,0
+F_C.US,D,20200414,000000,19.4,19.7,18.901,19,217445,0
+F_C.US,D,20200415,000000,18.63,18.98,17.95,18.67,163786,0
+F_C.US,D,20200416,000000,19,19,18.16,18.41,199609,0
+F_C.US,D,20200417,000000,19.4,19.4,18.35,18.4792,257408,0
+F_C.US,D,20200420,000000,18.2,18.79,17.58,17.86,141420,0
+F_C.US,D,20200421,000000,17.8,18.23,17.01,17.05,196747,0
+F_C.US,D,20200422,000000,17.39,17.4,16.83,16.86,167862,0
+F_C.US,D,20200423,000000,17.04,18.19,17.01,18.05,211402,0
+F_C.US,D,20200424,000000,18.49,18.49,17.9,18.18,104013,0
+F_C.US,D,20200427,000000,18.42,18.46,17.44,17.49,321923,0
+F_C.US,D,20200428,000000,17.94,17.99,16.91,17.01,227706,0
+F_C.US,D,20200429,000000,17.02,17.49,16.75,17.27,282315,0
+F_C.US,D,20200430,000000,17.35,17.66,16.8,16.96,660925,0
+F_C.US,D,20200501,000000,16.67,16.9424,15.69,15.82,242618,0
+F_C.US,D,20200504,000000,15.79,16.39,15.63,16.39,195720,0
+F_C.US,D,20200505,000000,16.84,16.95,16.4,16.58,163574,0
+F_C.US,D,20200506,000000,16.83,17.03,16.62,16.9,164025,0
+F_C.US,D,20200507,000000,17.11,18.06,17.11,17.85,156537,0
+F_C.US,D,20200508,000000,18.38,18.38,18.08,18.29,395756,0
+F_C.US,D,20200511,000000,18.2,18.54,18.2,18.54,159934,0
+F_C.US,D,20200512,000000,18.66,18.85,18.45,18.58,128066,0
+F_C.US,D,20200513,000000,18.5,18.66,17.05,17.19,185783,0
+F_C.US,D,20200514,000000,16.77,17.21,16.2,16.84,365420,0
+F_C.US,D,20200515,000000,16.84,17.36,16.75,16.9,299544,0
+F_C.US,D,20200518,000000,17.4,17.64,17.2405,17.58,179707,0
+F_C.US,D,20200519,000000,17.62,17.79,17.41,17.49,163027,0
+F_C.US,D,20200520,000000,17.57,17.9,17.55,17.8,92230,0
+F_C.US,D,20200521,000000,17.97,18.22,17.86,18.22,158894,0
+F_C.US,D,20200522,000000,18.35,18.65,17.96,18.62,132630,0
+F_C.US,D,20200526,000000,18.95,19.47,18.87,19.3,191213,0
+F_C.US,D,20200527,000000,19.5,20.34,19.17,20.18,269335,0
+F_C.US,D,20200528,000000,20.21,20.5,19.66,19.7,183032,0
+F_C.US,D,20200529,000000,19.75,20.1,19.44,19.75,136288,0
+F_C.US,D,20200601,000000,20.03,20.5,19.8348,20.5,143901,0
+F_C.US,D,20200602,000000,20.5,21.25,20.5,21.25,157299,0
+F_C.US,D,20200603,000000,21.37,21.96,21.37,21.86,259135,0
+F_C.US,D,20200604,000000,21.7,22.19,21.61,21.79,145043,0
+F_C.US,D,20200605,000000,22.15,22.4,21.93,22.12,143639,0
+F_C.US,D,20200608,000000,22.24,22.5,22.02,22.22,128771,0
+F_C.US,D,20200609,000000,22.15,22.25,21.952,22.08,144127,0
+F_C.US,D,20200610,000000,22.1,22.2625,21.3501,21.68,254065,0
+F_C.US,D,20200611,000000,21.1,21.1,19.66,19.7,348350,0
+F_C.US,D,20200612,000000,20.15,20.69,19.22,19.4,272571,0
+F_C.US,D,20200615,000000,19.19,20.16,18.9,20.16,128033,0
+F_C.US,D,20200616,000000,20.59,21.48,20.35,21.3,112763,0
+F_C.US,D,20200617,000000,21.35,21.45,20.9,21.25,118672,0
+F_C.US,D,20200618,000000,21.2,21.48,21.15,21.28,90908,0
+F_C.US,D,20200619,000000,21.53,21.8,21.33,21.75,110476,0
+F_C.US,D,20200622,000000,21.85,21.8899,21.13,21.24,107724,0
+F_C.US,D,20200623,000000,21.46,21.73,21.19,21.61,93100,0
+F_C.US,D,20200624,000000,21.5,21.55,20.85,21.43,82566,0
+F_C.US,D,20200625,000000,21.41,21.41,20.85,20.88,89338,0
+F_C.US,D,20200626,000000,20.94,20.9846,20.11,20.52,65666,0
+F_C.US,D,20200629,000000,20.55,20.79,20.04,20.1,130118,0
+F_C.US,D,20200630,000000,20.15,20.47,19.81,19.93,223242,0
+F_C.US,D,20200701,000000,20.12,20.6,20.12,20.45,69623,0
+F_C.US,D,20200702,000000,20.7,21.06,20.68,21.06,85622,0
+F_C.US,D,20200706,000000,21.32,21.59,20.98,21.25,84192,0
+F_C.US,D,20200707,000000,21.18,21.4399,20.9163,21.05,100790,0
+F_C.US,D,20200708,000000,21.11,21.44,20.79,21.14,84650,0
+F_C.US,D,20200709,000000,21.38,21.39,20.9,21.2,87733,0
+F_C.US,D,20200710,000000,21.11,21.37,21.11,21.28,50328,0
+F_C.US,D,20200713,000000,21.65,21.65,20.55,20.61,114075,0
+F_C.US,D,20200714,000000,20.52,20.5964,20.11,20.175,186818,0
+F_C.US,D,20200715,000000,20.32,20.71,20.21,20.65,144957,0
+F_C.US,D,20200716,000000,20.7,21.2,20.365,20.51,149455,0
+F_C.US,D,20200717,000000,20.59,20.84,20.21,20.31,161249,0
+F_C.US,D,20200720,000000,20.4,20.64,20.25,20.45,151229,0
+F_C.US,D,20200721,000000,20.6,20.8,20.52,20.74,92474,0
+F_C.US,D,20200722,000000,20.8,21.44,20.8,21.39,128840,0
+F_C.US,D,20200723,000000,21.49,21.49,21.23,21.44,105630,0
+F_C.US,D,20200724,000000,21.44,21.5,21.23,21.45,74912,0
+F_C.US,D,20200727,000000,21.48,21.58,21.41,21.42,64451,0
+F_C.US,D,20200728,000000,21.5,22.32,21.43,22.28,143405,0
+F_C.US,D,20200729,000000,22.37,22.7399,22.3,22.64,159186,0
+F_C.US,D,20200730,000000,22.6,22.6,22.27,22.54,129338,0
+F_C.US,D,20200731,000000,22.57,22.8,22.4,22.5,117894,0
+F_C.US,D,20200803,000000,22.6,23.05,22.6,22.84,117178,0
+F_C.US,D,20200804,000000,22.88,23,22.43,22.5,139174,0
+F_C.US,D,20200805,000000,22.66,22.84,22.5,22.68,132011,0
+F_C.US,D,20200806,000000,22.77,23,22.55,22.87,130906,0
+F_C.US,D,20200807,000000,22.95,23.26,22.83,23.26,114464,0
+F_C.US,D,20200810,000000,23.27,23.7,23.27,23.64,119866,0
+F_C.US,D,20200811,000000,23.8,24,23.6788,24,133874,0
+F_C.US,D,20200812,000000,24,24.28,23.78,24.28,146831,0
+F_C.US,D,20200813,000000,24.28,24.6,24.2,24.59,180778,0
+F_C.US,D,20200814,000000,24.06,24.44,24,24.38,148176,0
+F_C.US,D,20200817,000000,24.31,24.32,23.96,24.05,111261,0
+F_C.US,D,20200818,000000,23.98,24.025,23.71,24.02,136703,0
+F_C.US,D,20200819,000000,24.1,24.26,23.8203,24.26,113298,0
+F_C.US,D,20200820,000000,24.25,24.25,23.91,24.1155,106663,0
+F_C.US,D,20200821,000000,23.96,24.26,23.96,24.25,76268,0
+F_C.US,D,20200824,000000,24.22,24.44,24.06,24.35,82896,0
+F_C.US,D,20200825,000000,24.35,24.64,24.2,24.64,123748,0
+F_C.US,D,20200826,000000,24.64,24.86,24.6,24.86,132880,0
+F_C.US,D,20200827,000000,24.9,24.9,24.63,24.81,92278,0
+F_C.US,D,20200828,000000,24.85,24.85,24.6,24.76,81754,0
+F_C.US,D,20200831,000000,24.75,24.75,24.614,24.65,89044,0
+F_C.US,D,20200901,000000,24.8,24.85,24.5,24.61,128574,0
+F_C.US,D,20200902,000000,24.52,24.63,24.27,24.42,116307,0
+F_C.US,D,20200903,000000,24.48,24.48,24.2,24.4,114148,0
+F_C.US,D,20200904,000000,24.38,24.43,23.75,24.32,176955,0
+F_C.US,D,20200908,000000,24.05,24.405,24.01,24.15,107458,0
+F_C.US,D,20200909,000000,24.26,24.6,24.25,24.36,117617,0
+F_C.US,D,20200910,000000,24.56,24.7,24.16,24.19,139170,0
+F_C.US,D,20200911,000000,24.31,24.4,24.01,24.06,91277,0
+F_C.US,D,20200914,000000,24.27,24.6,24.2665,24.6,72755,0
+F_C.US,D,20200915,000000,24.72,24.79,24.55,24.56,65406,0
+F_C.US,D,20200916,000000,24.58,24.83,24.58,24.6,119604,0
+F_C.US,D,20200917,000000,24.49,24.74,24.49,24.62,119217,0
+F_C.US,D,20200918,000000,24.69,24.7706,24.54,24.77,86831,0
+F_C.US,D,20200921,000000,24.6,24.74,24.4,24.59,151995,0
+F_C.US,D,20200922,000000,24.65,24.83,24.5811,24.72,121394,0
+F_C.US,D,20200923,000000,24.72,24.82,24.43,24.5,125673,0
+F_C.US,D,20200924,000000,24.39,24.69,24.1901,24.33,149818,0
+F_C.US,D,20200925,000000,24.46,24.78,24.36,24.58,86312,0
+F_C.US,D,20200928,000000,24.76,24.82,24.67,24.68,82922,0
+F_C.US,D,20200929,000000,24.76,24.79,24.56,24.71,102205,0
+F_C.US,D,20200930,000000,24.76,24.829,24.5,24.64,199803,0
+F_C.US,D,20201001,000000,24.77,24.85,24.58,24.71,98211,0
+F_C.US,D,20201002,000000,24.44,24.74,24.431,24.69,126661,0
+F_C.US,D,20201005,000000,24.84,24.95,24.762,24.95,89945,0
+F_C.US,D,20201006,000000,24.92,25.08,24.59,24.79,204680,0
+F_C.US,D,20201007,000000,24.92,24.97,24.8,24.96,174205,0
+F_C.US,D,20201008,000000,24.99,25.04,24.85,24.94,158258,0
+F_C.US,D,20201009,000000,24.95,25.02,24.8,25.02,76507,0
+F_C.US,D,20201012,000000,25.03,25.09,24.99,25.09,80099,0
+F_C.US,D,20201013,000000,25.11,25.15,25,25.08,103468,0
+F_C.US,D,20201014,000000,25.14,25.15,24.91,25.04,90474,0
+F_C.US,D,20201015,000000,24.9,25.17,24.8,25.02,112804,0
+F_C.US,D,20201016,000000,25.03,25.1,25.02,25.02,119029,0
+F_C.US,D,20201019,000000,25.1,25.1,24.93,25.03,97404,0
+F_C.US,D,20201020,000000,25,25.05,24.97,25.04,118120,0
+F_C.US,D,20201021,000000,25.05,25.11,24.95,25,130200,0
+F_C.US,D,20201022,000000,25.07,25.14,24.92,25.14,93382,0
+F_C.US,D,20201023,000000,25.17,25.54,25.1,25.49,126705,0
+F_C.US,D,20201026,000000,25.41,25.44,25.1406,25.24,122087,0
+F_C.US,D,20201027,000000,25.32,25.37,25.06,25.165,109906,0
+F_C.US,D,20201028,000000,25,25.14,24.611,24.845,146779,0
+F_C.US,D,20201029,000000,24.91,25.18,24.81,25.06,123824,0
+F_C.US,D,20201030,000000,25.06,25.32,24.9,25.28,177997,0
+F_C.US,D,20201102,000000,25.29,25.37,25.15,25.19,91783,0
+F_C.US,D,20201103,000000,25.27,25.3879,25.15,25.15,102417,0
+F_C.US,D,20201104,000000,25.27,25.54,25.2408,25.41,75413,0
+F_C.US,D,20201105,000000,25.42,25.5,25.32,25.41,91886,0
+F_C.US,D,20201106,000000,25.3,25.4407,25.2,25.43,76859,0
+F_C.US,D,20201109,000000,25.6,25.6975,25.5,25.61,102504,0
+F_C.US,D,20201110,000000,25.6,25.74,25.5986,25.69,82683,0
+F_C.US,D,20201111,000000,25.69,25.8,25.55,25.56,99675,0
+F_C.US,D,20201112,000000,25.6,25.71,25.51,25.66,92633,0
+F_C.US,D,20201113,000000,25.47,25.6199,25.31,25.4737,78355,0
+F_C.US,D,20201116,000000,25.46,25.63,25.4,25.61,93341,0
+F_C.US,D,20201117,000000,25.61,25.76,25.4983,25.75,73390,0
+F_C.US,D,20201118,000000,25.75,25.85,25.46,25.57,69605,0
+F_C.US,D,20201119,000000,25.64,25.98,25.5164,25.82,95386,0
+F_C.US,D,20201120,000000,25.64,25.81,25.61,25.65,62920,0
+F_C.US,D,20201123,000000,25.65,25.83,25.65,25.76,94599,0
+F_C.US,D,20201124,000000,25.83,25.9,25.67,25.67,95991,0
+F_C.US,D,20201125,000000,25.79,25.87,25.62,25.7,105695,0
+F_C.US,D,20201127,000000,25.78,25.8,25.7,25.72,26888,0
+F_C.US,D,20201130,000000,25.69,25.69,25.3834,25.41,136142,0
+F_C.US,D,20201201,000000,25.66,25.7,25.46,25.68,120702,0
+F_C.US,D,20201202,000000,25.69,25.9,25.65,25.8,101291,0
+F_C.US,D,20201203,000000,25.83,25.95,25.725,25.94,84595,0
+F_C.US,D,20201204,000000,25.95,26.05,25.781,26.01,58494,0
+F_C.US,D,20201207,000000,25.95,26.01,25.6979,25.77,111855,0
+F_C.US,D,20201208,000000,25.74,25.87,25.6,25.78,134110,0
+F_C.US,D,20201209,000000,25.75,25.89,25.72,25.81,103531,0
+F_C.US,D,20201210,000000,25.85,25.85,25.6845,25.76,60631,0
+F_C.US,D,20201211,000000,25.62,25.84,25.59,25.77,135207,0
+F_C.US,D,20201214,000000,25.79,25.89,25.72,25.86,52597,0
+F_C.US,D,20201215,000000,25.89,25.97,25.86,25.94,110385,0
+F_C.US,D,20201216,000000,25.9,26.1612,25.89,26.15,142277,0
+F_C.US,D,20201217,000000,26.13,26.42,26.05,26.42,66620,0
+F_C.US,D,20201218,000000,26.41,26.5,26.3,26.5,67865,0
+F_C.US,D,20201221,000000,26.49,26.49,26.18,26.3,146517,0
+F_C.US,D,20201222,000000,26.23,26.3,26.07,26.22,88677,0
+F_C.US,D,20201223,000000,26.29,26.49,26.115,26.401,67543,0
+F_C.US,D,20201224,000000,26.33,26.49,26.3207,26.49,48146,0
+F_C.US,D,20201228,000000,26.49,26.66,26.49,26.64,67576,0
+F_C.US,D,20201229,000000,26.64,26.76,26.64,26.76,52460,0
+F_C.US,D,20201230,000000,26.65,26.7,26.44,26.6,88684,0
+F_C.US,D,20201231,000000,26.65,27.075,26.6,27.03,186532,0
+F_C.US,D,20210104,000000,27,27,26.62,26.7201,50412,0
+F_C.US,D,20210105,000000,26.7,26.78,26.5,26.51,83874,0
+F_C.US,D,20210106,000000,26.52,26.5788,25.93,26.11,66824,0
+F_C.US,D,20210107,000000,26.01,26.03,25.54,25.75,197943,0
+F_C.US,D,20210108,000000,25.8,26,25.71,25.9,69655,0
+F_C.US,D,20210111,000000,25.9,25.9,25.5,25.68,88472,0
+F_C.US,D,20210112,000000,25.73,25.76,25.08,25.3,134683,0
+F_C.US,D,20210113,000000,25.48,25.935,25.4687,25.64,88540,0
+F_C.US,D,20210114,000000,25.84,26,25.66,26,121109,0
+F_C.US,D,20210115,000000,25.97,25.97,25.7,25.72,191590,0
+F_C.US,D,20210119,000000,25.85,26.005,25.72,26,84943,0
+F_C.US,D,20210120,000000,26,26.33,25.82,26.28,89103,0
+F_C.US,D,20210121,000000,26.37,26.47,26,26.4,114684,0
+F_C.US,D,20210122,000000,26.4,26.64,26.2324,26.61,55637,0
+F_C.US,D,20210125,000000,26.5,26.57,26.3001,26.39,65549,0
+F_C.US,D,20210126,000000,26.39,26.39,26.1704,26.23,62805,0
+F_C.US,D,20210127,000000,26.23,26.33,25.89,26.01,51623,0
+F_C.US,D,20210128,000000,25.95,26.34,25.95,26.02,55010,0
+F_C.US,D,20210129,000000,26.17,26.298,25.74,25.94,148732,0
+F_C.US,D,20210201,000000,25.9,26.41,25.77,26.26,55512,0
+F_C.US,D,20210202,000000,26.2121,26.5,26.15,26.16,72036,0
+F_C.US,D,20210203,000000,26.16,26.35,26.01,26.1,66087,0
+F_C.US,D,20210204,000000,26.2,26.42,25.9,26.25,93404,0
+F_C.US,D,20210205,000000,26.25,26.57,26.2386,26.55,97357,0
+F_C.US,D,20210208,000000,26.52,26.52,26.25,26.26,271755,0
+F_C.US,D,20210209,000000,26.37,26.5,26.06,26.5,595519,0
+F_C.US,D,20210210,000000,26.49,26.5,26.25,26.3,157944,0
+F_C.US,D,20210211,000000,25.99,25.99,25.5,25.78,274697,0
+F_C.US,D,20210212,000000,25.75,25.7948,25.54,25.66,417826,0
+F_C.US,D,20210216,000000,25.64,25.81,25.51,25.79,138017,0
+F_C.US,D,20210217,000000,25.79,26.05,25.695,25.88,84498,0
+F_C.US,D,20210218,000000,25.76,26.05,25.69,25.94,107880,0
+F_C.US,D,20210219,000000,25.8,26.04,25.8,25.83,57637,0
+F_C.US,D,20210222,000000,25.98,25.98,25.75,25.83,82621,0
+F_C.US,D,20210223,000000,25.77,26,25.77,25.92,78206,0
+F_C.US,D,20210224,000000,25.92,25.98,25.7,25.9,96995,0
+F_C.US,D,20210225,000000,25.9,25.97,25.64,25.69,104408,0
+F_C.US,D,20210226,000000,25.77,25.97,25.6294,25.97,95611,0
+F_C.US,D,20210301,000000,26.1,26.1,25.84,25.87,79711,0
+F_C.US,D,20210302,000000,25.86,26.13,25.84,26.13,73254,0
+F_C.US,D,20210303,000000,26.01,26.26,25.85,26.22,71196,0
+F_C.US,D,20210304,000000,26.1,26.26,25.9268,26.08,59146,0
+F_C.US,D,20210305,000000,26.08,26.21,25.96,26.14,45099,0
+F_C.US,D,20210308,000000,26.06,26.26,26.06,26.26,51427,0
+F_C.US,D,20210309,000000,26.26,26.49,26.22,26.47,91606,0
+F_C.US,D,20210310,000000,26.47,26.47,26.12,26.22,129659,0
+F_C.US,D,20210311,000000,26.12,26.35,26.12,26.3,87727,0
+F_C.US,D,20210312,000000,26.05,26.3,26.05,26.28,70768,0
+F_C.US,D,20210315,000000,26.3,26.49,26.25,26.46,61486,0
+F_C.US,D,20210316,000000,26.44,26.46,26.31,26.4,65776,0
+F_C.US,D,20210317,000000,26.37,26.42,26.21,26.4,44471,0
+F_C.US,D,20210318,000000,26.33,26.36,26.1999,26.27,65322,0
+F_C.US,D,20210319,000000,26.34,26.34,26.1017,26.25,47987,0
+F_C.US,D,20210322,000000,26.4,26.4,26.2,26.25,51964,0
+F_C.US,D,20210323,000000,26.17,26.55,26.17,26.48,69242,0
+F_C.US,D,20210324,000000,26.41,26.54,26.41,26.45,86902,0
+F_C.US,D,20210325,000000,26.43,26.44,26.28,26.35,71323,0
+F_C.US,D,20210326,000000,26.35,26.46,26.34,26.46,52466,0
+F_C.US,D,20210329,000000,26.44,26.4573,26.2,26.365,55571,0
+F_C.US,D,20210330,000000,26.42,26.56,26.34,26.56,71179,0
+F_C.US,D,20210331,000000,26.55,26.67,26.36,26.36,117829,0
+F_C.US,D,20210401,000000,26.34,26.75,26.34,26.73,67952,0
+F_C.US,D,20210405,000000,26.76,26.89,26.685,26.82,67125,0
+F_C.US,D,20210406,000000,26.82,26.91,26.6821,26.78,83818,0
+F_C.US,D,20210407,000000,26.8,26.84,26.6717,26.82,106590,0
+F_C.US,D,20210408,000000,26.79,26.82,26.73,26.79,35364,0
+F_C.US,D,20210409,000000,26.75,26.86,26.7301,26.85,38971,0
+F_C.US,D,20210412,000000,26.79,26.86,26.65,26.7,199674,0
+F_C.US,D,20210413,000000,26.7,26.74,26.62,26.63,30362,0
+F_C.US,D,20210414,000000,26.6018,26.78,26.6018,26.68,17520,0
+F_C.US,D,20210415,000000,26.71,26.71,26.59,26.7,70100,0
+F_C.US,D,20210416,000000,26.7,26.84,26.59,26.8,60044,0
+F_C.US,D,20210419,000000,26.77,26.77,26.57,26.58,59833,0
+F_C.US,D,20210420,000000,26.68,26.68,26.48,26.5408,33875,0
+F_C.US,D,20210421,000000,26.5,26.7672,26.5,26.76,22299,0
+F_C.US,D,20210422,000000,26.74,26.74,26.52,26.63,57431,0
+F_C.US,D,20210423,000000,26.63,26.85,26.575,26.84,36433,0
+F_C.US,D,20210426,000000,26.79,26.79,26.681,26.76,37720,0
+F_C.US,D,20210427,000000,26.73,26.74,26.64,26.66,40995,0
+F_C.US,D,20210428,000000,26.64,26.791,26.61,26.77,32642,0
+F_C.US,D,20210429,000000,26.77,26.77,26.5753,26.61,33265,0
+F_C.US,D,20210430,000000,26.52,26.65,26.4,26.4,76265,0
+F_C.US,D,20210503,000000,26.51,26.64,26.4009,26.55,49017,0
+F_C.US,D,20210504,000000,26.52,26.69,26.5,26.56,41046,0
+F_C.US,D,20210505,000000,26.59,26.75,26.53,26.55,30173,0
+F_C.US,D,20210506,000000,26.6,26.6979,26.37,26.49,43171,0
+F_C.US,D,20210507,000000,26.54,26.73,26.49,26.49,45839,0
+F_C.US,D,20210510,000000,26.6,26.72,26.57,26.6,35467,0
+F_C.US,D,20210511,000000,26.56,26.6033,26.46,26.53,49601,0
+F_C.US,D,20210512,000000,26.52,26.52,26.04,26.04,100065,0
+F_C.US,D,20210513,000000,26.2,26.32,26.11,26.2,70703,0
+F_C.US,D,20210514,000000,26,26,25.8614,25.97,79460,0
+F_C.US,D,20210517,000000,25.99,26.06,25.82,26.04,60404,0
+F_C.US,D,20210518,000000,26.04,26.2027,26.04,26.2,53876,0
+F_C.US,D,20210519,000000,26.1,26.24,26.04,26.21,95590,0
+F_C.US,D,20210520,000000,26.23,26.48,26.16,26.44,57904,0
+F_C.US,D,20210521,000000,26.4368,26.53,26.27,26.51,82666,0
+F_C.US,D,20210524,000000,26.59,26.66,26.5243,26.65,52988,0
+F_C.US,D,20210525,000000,26.6,26.79,26.6,26.76,63000,0
+F_C.US,D,20210526,000000,26.78,26.78,26.62,26.72,32926,0
+F_C.US,D,20210527,000000,26.72,26.85,26.62,26.76,77829,0
+F_C.US,D,20210528,000000,26.81,26.81,26.6,26.75,55023,0
+F_C.US,D,20210601,000000,26.85,26.89,26.77,26.89,72122,0
+F_C.US,D,20210602,000000,26.86,26.98,26.77,26.98,82733,0
+F_C.US,D,20210603,000000,26.9,27,26.88,26.96,99607,0
+F_C.US,D,20210604,000000,27,27.05,26.96,27.03,59842,0
+F_C.US,D,20210607,000000,27.05,27.05,26.92,27,41757,0
+F_C.US,D,20210608,000000,27,27,26.93,26.99,48860,0
+F_C.US,D,20210609,000000,26.98,27.05,26.92,27.05,50552,0
+F_C.US,D,20210610,000000,27.05,27.05,26.9,27.05,50302,0
+F_C.US,D,20210611,000000,27.04,27.11,26.9383,27.09,54262,0
+F_C.US,D,20210614,000000,27.06,27.15,26.91,27.15,54137,0
+F_C.US,D,20210615,000000,27.13,27.13,26.97,27.02,38504,0
+F_C.US,D,20210616,000000,27,27.19,26.999,27.1,48184,0
+F_C.US,D,20210617,000000,27.19,27.33,27.0616,27.31,62978,0
+F_C.US,D,20210618,000000,27.25,27.46,27.21,27.43,41802,0
+F_C.US,D,20210621,000000,27.39,27.45,27.35,27.42,53517,0
+F_C.US,D,20210622,000000,27.44,27.57,27.34,27.57,58645,0
+F_C.US,D,20210623,000000,27.62,27.62,27.47,27.52,100633,0
+F_C.US,D,20210624,000000,27.55,27.55,27.34,27.4,53352,0
+F_C.US,D,20210625,000000,27.46,27.46,27.14,27.2,50007,0
+F_C.US,D,20210628,000000,27.29,27.29,27.13,27.24,34356,0
+F_C.US,D,20210629,000000,27.24,27.29,27.13,27.24,23126,0
+F_C.US,D,20210630,000000,27.21,27.4,27.21,27.35,142867,0
+F_C.US,D,20210701,000000,27.25,27.4,27.25,27.36,26089,0
+F_C.US,D,20210702,000000,27.37,27.4,27.29,27.31,55172,0
+F_C.US,D,20210706,000000,27.31,27.495,27.23,27.49,32358,0
+F_C.US,D,20210707,000000,27.5,27.5994,27.42,27.59,51071,0
+F_C.US,D,20210708,000000,27.5,27.58,27.36,27.4,22744,0
+F_C.US,D,20210709,000000,27.48,27.64,27.36,27.55,19239,0
+F_C.US,D,20210712,000000,27.63,27.71,27.3628,27.71,26368,0
+F_C.US,D,20210713,000000,27.61,27.72,27.61,27.71,75011,0
+F_C.US,D,20210714,000000,27.72,27.91,27.65,27.91,56776,0
+F_C.US,D,20210715,000000,27.82,27.95,27.82,27.92,12799,0
+F_C.US,D,20210716,000000,27.92,27.92,27.8215,27.88,22229,0
+F_C.US,D,20210719,000000,27.78,27.84,27.51,27.54,74181,0
+F_C.US,D,20210720,000000,27.69,27.7199,27.4109,27.43,65479,0
+F_C.US,D,20210721,000000,27.55,27.55,27.3301,27.5,40922,0
+F_C.US,D,20210722,000000,27.47,27.48,27.32,27.375,23373,0
+F_C.US,D,20210723,000000,27.43,27.4699,27.26,27.38,49314,0
+F_C.US,D,20210726,000000,27.42,27.5,27.28,27.4,21153,0
+F_C.US,D,20210727,000000,27.34,27.3945,27.11,27.3,22066,0
+F_C.US,D,20210728,000000,27.2,27.4,27.12,27.23,47792,0
+F_C.US,D,20210729,000000,27.22,27.47,27.22,27.46,30539,0
+F_C.US,D,20210730,000000,27.46,27.6,27.4,27.6,68789,0
+F_C.US,D,20210802,000000,27.7,27.79,27.635,27.79,25430,0
+F_C.US,D,20210803,000000,27.774,27.8799,27.6112,27.8785,24111,0
+F_C.US,D,20210804,000000,27.82,27.93,27.75,27.75,51806,0
+F_C.US,D,20210805,000000,27.85,27.95,27.75,27.94,28580,0
+F_C.US,D,20210806,000000,27.86,28.04,27.86,28.04,39252,0
+F_C.US,D,20210809,000000,27.98,27.98,27.8,27.82,44968,0
+F_C.US,D,20210810,000000,27.8,27.8,27.26,27.29,78109,0
+F_C.US,D,20210811,000000,27.35,27.44,27.13,27.16,125350,0
+F_C.US,D,20210812,000000,27.17,27.44,27.17,27.34,47707,0
+F_C.US,D,20210813,000000,27.36,27.48,27.24,27.43,46459,0
+F_C.US,D,20210816,000000,27.12,27.27,27,27.22,20926,0
+F_C.US,D,20210817,000000,27.22,27.22,26.9601,27.08,41271,0
+F_C.US,D,20210818,000000,27.09,27.09,26.914,27.06,34416,0
+F_C.US,D,20210819,000000,26.91,27,26.85,27,30111,0
+F_C.US,D,20210820,000000,27,27.105,26.94,27.04,30611,0
+F_C.US,D,20210823,000000,27.07,27.13,27.05,27.11,51529,0
+F_C.US,D,20210824,000000,27.13,27.19,27.09,27.16,44632,0
+F_C.US,D,20210825,000000,27.08,27.19,27.05,27.09,22933,0
+F_C.US,D,20210826,000000,27.08,27.14,26.92,26.92,24951,0
+F_C.US,D,20210827,000000,27.02,27.38,26.951,27.31,39757,0
+F_C.US,D,20210830,000000,27.34,27.43,27.22,27.25,45087,0
+F_C.US,D,20210831,000000,27.31,27.31,27.04,27.09,124761,0
+F_C.US,D,20210901,000000,27.22,27.28,27.14,27.28,31296,0
+F_C.US,D,20210902,000000,27.28,27.37,27.2632,27.34,33267,0
+F_C.US,D,20210903,000000,27.34,27.47,27.2,27.47,31086,0
+F_C.US,D,20210907,000000,27.43,27.43,27.25,27.26,16647,0
+F_C.US,D,20210908,000000,27.26,27.26,27.07,27.1,51884,0
+F_C.US,D,20210909,000000,27.09,27.19,27.07,27.15,22595,0
+F_C.US,D,20210910,000000,27.15,27.2,27.11,27.17,21766,0
+F_C.US,D,20210913,000000,27.13,27.2,27.0717,27.1,40399,0
+F_C.US,D,20210914,000000,27.1,27.13,26.99,27.01,30006,0
+F_C.US,D,20210915,000000,27.05,27.1,26.93,27.05,30032,0
+F_C.US,D,20210916,000000,27.07,27.27,27.02,27.25,41824,0
+F_C.US,D,20210917,000000,27.13,27.23,26.95,27.12,50331,0
+F_C.US,D,20210920,000000,26.94,27.06,26.8101,26.93,26588,0
+F_C.US,D,20210921,000000,27.02,27.02,26.8635,26.9,21198,0
+F_C.US,D,20210922,000000,26.97,27.1667,26.91,27.15,68860,0
+F_C.US,D,20210923,000000,27.06,27.16,26.9,26.9,45349,0
+F_C.US,D,20210924,000000,26.95,27.03,26.755,26.96,110258,0
+F_C.US,D,20210927,000000,26.94,26.981,26.825,26.95,62385,0
+F_C.US,D,20210928,000000,26.89,26.89,26.5409,26.55,48887,0
+F_C.US,D,20210929,000000,26.67,26.91,26.67,26.78,17988,0
+F_C.US,D,20210930,000000,26.82,26.9,26.56,26.58,117411,0
+F_C.US,D,20211001,000000,26.65,26.69,26.62,26.69,21544,0
+F_C.US,D,20211004,000000,26.78,26.78,26.52,26.5509,23819,0
+F_C.US,D,20211005,000000,26.61,26.61,26.45,26.46,37288,0
+F_C.US,D,20211006,000000,26.4,26.66,26.22,26.26,117114,0
+F_C.US,D,20211007,000000,26.3,26.64,26.3,26.46,70985,0
+F_C.US,D,20211008,000000,26.48,26.64,26.47,26.49,49797,0
+F_C.US,D,20211011,000000,26.59,26.73,26.585,26.71,38509,0
+F_C.US,D,20211012,000000,26.67,27,26.6217,26.9,40954,0
+F_C.US,D,20211013,000000,26.97,27.18,26.85,27.08,39620,0
+F_C.US,D,20211014,000000,27.08,27.4,27.06,27.4,34645,0
+F_C.US,D,20211015,000000,27.35,27.35,27.21,27.21,17307,0
+F_C.US,D,20211018,000000,27.19,27.28,27.08,27.28,20298,0
+F_C.US,D,20211019,000000,27.19,27.28,27.16,27.27,38014,0
+F_C.US,D,20211020,000000,27.21,27.5,27.21,27.5,35027,0
+F_C.US,D,20211021,000000,27.5,27.58,27.44,27.56,41048,0
+F_C.US,D,20211022,000000,27.58,27.65,27.48,27.53,51883,0
+F_C.US,D,20211025,000000,27.51,27.56,27.2127,27.39,51920,0
+F_C.US,D,20211026,000000,27.39,27.54,27.319,27.33,22648,0
+F_C.US,D,20211027,000000,27.35,27.5,27.27,27.27,39430,0
+F_C.US,D,20211028,000000,27.28,27.42,27.2,27.22,100569,0
+F_C.US,D,20211029,000000,27.27,27.36,27.17,27.28,74067,0
+F_C.US,D,20211101,000000,27.33,27.5,27.3,27.46,53542,0
+F_C.US,D,20211102,000000,27.5399,27.5399,27.23,27.39,37195,0
+F_C.US,D,20211103,000000,27.44,27.53,27.39,27.53,26014,0
+F_C.US,D,20211104,000000,27.5,27.68,27.4804,27.67,101971,0
+F_C.US,D,20211105,000000,27.67,27.67,27.5056,27.65,46617,0
+F_C.US,D,20211108,000000,27.68,27.7891,27.6,27.73,28409,0
+F_C.US,D,20211109,000000,27.73,27.77,27.45,27.6,17342,0
+F_C.US,D,20211110,000000,27.57,27.57,27.18,27.46,44100,0
+F_C.US,D,20211111,000000,27.44,27.44,27.1,27.12,26566,0
+F_C.US,D,20211112,000000,27.23,27.28,27.09,27.16,33558,0
+F_C.US,D,20211115,000000,26.92,27.03,26.74,26.84,45030,0
+F_C.US,D,20211116,000000,26.84,26.89,26.61,26.7299,51001,0
+F_C.US,D,20211117,000000,26.73,26.7353,26.52,26.58,50382,0
+F_C.US,D,20211118,000000,26.69,26.69,26.45,26.57,37496,0
+F_C.US,D,20211119,000000,26.57,26.74,26.57,26.7,44185,0
+F_C.US,D,20211122,000000,26.57,26.87,26.57,26.74,20889,0
+F_C.US,D,20211123,000000,26.65,26.79,26.65,26.78,35193,0
+F_C.US,D,20211124,000000,26.79,26.89,26.585,26.65,32453,0
+F_C.US,D,20211126,000000,26.54,26.68,26.4,26.5,20304,0
+F_C.US,D,20211129,000000,26.59,26.65,26.52,26.55,34114,0
+F_C.US,D,20211130,000000,26.61,26.73,26.56,26.65,71634,0
+F_C.US,D,20211201,000000,26.83,27.075,26.75,26.93,197409,0
+F_C.US,D,20211202,000000,26.93,27.2,26.93,27.11,41406,0
+F_C.US,D,20211203,000000,27.22,27.22,27.01,27.12,56548,0
+F_C.US,D,20211206,000000,27.12,27.29,27.08,27.26,19710,0
+F_C.US,D,20211207,000000,27.34,27.4899,27.1,27.18,56672,0
+F_C.US,D,20211208,000000,27.07,27.15,26.88,27,40187,0
+F_C.US,D,20211209,000000,27,27.0835,26.92,27,25681,0
+F_C.US,D,20211210,000000,27.02,27.11,26.92,27.05,26986,0
+F_C.US,D,20211213,000000,27.06,27.06,26.8904,27,25448,0
+F_C.US,D,20211214,000000,26.83,26.84,26.7,26.8044,68165,0
+F_C.US,D,20211215,000000,26.7306,26.88,26.66,26.86,43094,0
+F_C.US,D,20211216,000000,26.86,27.19,26.86,27.14,37897,0
+F_C.US,D,20211217,000000,27.07,27.22,26.74,26.93,44674,0
+F_C.US,D,20211220,000000,26.79,27.08,26.79,27.03,23346,0
+F_C.US,D,20211221,000000,27,27.15,26.88,27,28399,0
+F_C.US,D,20211222,000000,26.95,27.18,26.95,27.04,30418,0
+F_C.US,D,20211223,000000,27.15,27.3319,27.02,27.03,23063,0
+F_C.US,D,20211227,000000,27.16,27.16,26.76,26.825,168131,0
+F_C.US,D,20211228,000000,26.82,26.915,26.82,26.84,25346,0
+F_C.US,D,20211229,000000,26.84,26.94,26.8301,26.94,18505,0
+F_C.US,D,20211230,000000,26.86,27.05,26.86,26.97,24477,0
+F_C.US,D,20211231,000000,26.94,27.08,26.94,27.05,35109,0
+F_C.US,D,20220103,000000,27.08,27.095,26.9404,26.95,23646,0
+F_C.US,D,20220104,000000,26.95,26.95,26.8,26.85,59512,0
+F_C.US,D,20220105,000000,26.93,26.94,26.71,26.72,69489,0
+F_C.US,D,20220106,000000,26.77,26.969,26.61,26.92,52330,0
+F_C.US,D,20220107,000000,26.86,26.98,26.66,26.96,67223,0
+F_C.US,D,20220110,000000,26.86,26.95,26.795,26.81,83318,0
+F_C.US,D,20220111,000000,26.89,26.99,26.7,26.9,39849,0
+F_C.US,D,20220112,000000,26.88,26.94,26.82,26.82,30660,0
+F_C.US,D,20220113,000000,26.82,27,26.82,26.99,46797,0
+F_C.US,D,20220114,000000,26.85,27,26.75,26.81,45731,0
+F_C.US,D,20220118,000000,26.62,26.79,26.52,26.69,36760,0
+F_C.US,D,20220119,000000,26.73,26.82,26.55,26.57,53176,0
+F_C.US,D,20220120,000000,26.59,26.68,26.42,26.46,65126,0
+F_C.US,D,20220121,000000,26.37,26.49,26.27,26.31,59960,0
+F_C.US,D,20220124,000000,26.25,26.25,25.89,26.1,48092,0
+F_C.US,D,20220125,000000,25.95,26.2,25.95,26.2,72977,0
+F_C.US,D,20220126,000000,26.2,26.4,25.83,25.91,70784,0
+F_C.US,D,20220127,000000,26,26.18,25.56,25.58,95003,0
+F_C.US,D,20220128,000000,25.7,25.9894,25.45,25.5486,47124,0
+F_C.US,D,20220131,000000,25.57,26.05,25.55,26.05,105184,0
+F_C.US,D,20220201,000000,26.05,26.15,25.86,26.03,80613,0
+F_C.US,D,20220202,000000,26.03,26.12,25.82,25.93,64853,0
+F_C.US,D,20220203,000000,25.8,26.05,25.71,25.94,104944,0
+F_C.US,D,20220204,000000,25.83,26.04,25.7,25.76,58321,0
+F_C.US,D,20220207,000000,25.89,26.02,25.847,25.9,76944,0
+F_C.US,D,20220208,000000,25.83,25.9,25.7132,25.89,66890,0
+F_C.US,D,20220209,000000,25.9,26.19,25.8825,26.19,82334,0
+F_C.US,D,20220210,000000,26.04,26.14,25.8,26.11,45732,0
+F_C.US,D,20220211,000000,25.95,25.95,25.29,25.34,45892,0
+F_C.US,D,20220214,000000,25.55,25.55,24.77,24.9,145232,0
+F_C.US,D,20220215,000000,25.03,25.28,25.015,25.09,92144,0
+F_C.US,D,20220216,000000,25.15,25.43,25.1,25.42,49439,0
+F_C.US,D,20220217,000000,25.42,25.6074,25.25,25.2934,52754,0
+F_C.US,D,20220218,000000,25.34,25.6282,25.28,25.54,27244,0
+F_C.US,D,20220222,000000,25.58,25.58,25.25,25.29,50934,0
+F_C.US,D,20220223,000000,25.4,25.4886,25.14,25.165,62600,0
+F_C.US,D,20220224,000000,25,25.2789,25,25.14,112677,0
+F_C.US,D,20220225,000000,25.26,25.41,25.13,25.3,36785,0
+F_C.US,D,20220228,000000,25.3,25.5095,25.15,25.2,52773,0
+F_C.US,D,20220301,000000,25.49,25.64,25.3543,25.42,61419,0
+F_C.US,D,20220302,000000,25.42,25.55,25.35,25.55,48088,0
+F_C.US,D,20220303,000000,25.6,25.6,25.33,25.4,40115,0
+F_C.US,D,20220304,000000,25.49,25.5475,25.3235,25.465,40671,0
+F_C.US,D,20220307,000000,25.49,25.49,25.0732,25.11,47477,0
+F_C.US,D,20220308,000000,25.07,25.3,25.05,25.205,46950,0
+F_C.US,D,20220309,000000,25.32,25.5427,25.22,25.35,56120,0
+F_C.US,D,20220310,000000,25.33,25.5,25.21,25.5,53407,0
+F_C.US,D,20220311,000000,25.42,25.4998,25.21,25.23,39502,0
+F_C.US,D,20220314,000000,25.25,25.25,24.95,25,69622,0
+F_C.US,D,20220315,000000,25.09,25.21,25.02,25.16,42040,0
+F_C.US,D,20220316,000000,25.36,25.44,25.1,25.3,39879,0
+F_C.US,D,20220317,000000,25.19,25.54,25.19,25.43,48565,0
+F_C.US,D,20220318,000000,25.4,25.64,25.4,25.62,33629,0
+F_C.US,D,20220321,000000,25.53,25.57,25.312,25.312,35012,0
+F_C.US,D,20220322,000000,25.26,25.4,25.19,25.31,54649,0
+F_C.US,D,20220323,000000,25.35,25.42,25.21,25.26,33982,0
+F_C.US,D,20220324,000000,25.27,25.52,25.26,25.5199,28359,0
+F_C.US,D,20220325,000000,25.43,25.4982,25.01,25.08,67774,0
+F_C.US,D,20220328,000000,25.14,25.44,25.11,25.41,35128,0
+F_C.US,D,20220329,000000,25.51,25.97,25.4019,25.97,39954,0
+F_C.US,D,20220330,000000,26,26.05,25.6324,25.78,35012,0
+F_C.US,D,20220331,000000,25.86,25.92,25.45,25.45,77251,0
+F_C.US,D,20220401,000000,25.44,25.64,25.32,25.48,17610,0
+F_C.US,D,20220404,000000,25.45,25.515,25.26,25.35,34414,0
+F_C.US,D,20220405,000000,25.25,25.3,25.05,25.12,56633,0
+F_C.US,D,20220406,000000,25.12,25.1699,24.95,25.08,88518,0
+F_C.US,D,20220407,000000,25.11,25.37,25.11,25.24,59801,0
+F_C.US,D,20220408,000000,25.23,25.35,25.2,25.3,84383,0
+F_C.US,D,20220411,000000,25.24,25.26,25.06,25.06,39775,0
+F_C.US,D,20220412,000000,25.23,25.4,25.03,25.06,55506,0
+F_C.US,D,20220413,000000,25.21,25.47,25.16,25.44,67815,0
+F_C.US,D,20220414,000000,25.44,25.44,25.2203,25.33,34072,0
+F_C.US,D,20220418,000000,25.35,25.42,25.07,25.2,64693,0
+F_C.US,D,20220419,000000,25.06,25.216,24.92,24.93,190862,0
+F_C.US,D,20220420,000000,25.04,25.29,24.92,25,188580,0
+F_C.US,D,20220421,000000,25.05,25.09,24.91,25.07,124531,0
+F_C.US,D,20220422,000000,25.01,25.135,24.93,24.97,94738,0
+F_C.US,D,20220425,000000,25.11,25.11,24.92,25,91758,0
+F_C.US,D,20220426,000000,25.14,25.14,24.9,24.9,54180,0
+F_C.US,D,20220427,000000,24.92,25.14,24.7811,24.8654,96718,0
+F_C.US,D,20220428,000000,25,25.19,24.7767,25,75819,0
+F_C.US,D,20220429,000000,24.99,25.14,24.865,25.14,135582,0
+F_C.US,D,20220502,000000,25.01,25.01,24.68,24.71,74857,0
+F_C.US,D,20220503,000000,24.76,24.86,24.45,24.7057,137923,0
+F_C.US,D,20220504,000000,24.74,25.3,24.5862,25.3,159582,0
+F_C.US,D,20220505,000000,25.07,25.13,24.8614,25,268416,0
+F_C.US,D,20220506,000000,24.86,24.932,24.53,24.66,62790,0
+F_C.US,D,20220509,000000,24.5,24.6,24.2001,24.23,106589,0
+F_C.US,D,20220510,000000,24.35,24.38,23.76,23.86,142076,0
+F_C.US,D,20220511,000000,23.77,24.2676,23.25,23.57,133516,0
+F_C.US,D,20220512,000000,23.47,23.9299,23.31,23.57,70300,0
+F_C.US,D,20220513,000000,23.78,24,23.6578,23.83,82048,0
+F_C.US,D,20220516,000000,23.5,23.8467,23.3,23.51,69441,0
+F_C.US,D,20220517,000000,23.7,24.17,23.52,23.9,96710,0
+F_C.US,D,20220518,000000,23.95,24.05,23.67,23.75,90127,0
+F_C.US,D,20220519,000000,23.8,23.9,23.55,23.81,77169,0
+F_C.US,D,20220520,000000,23.9,23.9686,23.65,23.8,91567,0
+F_C.US,D,20220523,000000,23.82,24.19,23.72,24.19,108777,0
+F_C.US,D,20220524,000000,24.07,24.14,23.9,24.14,128362,0
+F_C.US,D,20220525,000000,24.15,24.75,24.15,24.55,87822,0
+F_C.US,D,20220526,000000,24.73,24.8687,24.57,24.75,80946,0
+F_C.US,D,20220527,000000,24.86,25.4,24.8,25.4,76470,0
+F_C.US,D,20220531,000000,25.36,25.36,24.81,25.12,197281,0
+F_C.US,D,20220601,000000,25.34,25.34,24.82,24.91,109090,0
+F_C.US,D,20220602,000000,25,25,24.63,24.93,52181,0
+F_C.US,D,20220603,000000,24.84,25.05,24.6,24.92,49027,0
+F_C.US,D,20220606,000000,24.89,25.2,24.89,24.99,101317,0
+F_C.US,D,20220607,000000,24.99,25.29,24.9,25.2,25922,0
+F_C.US,D,20220608,000000,25.11,25.19,24.9,24.9,43746,0
+F_C.US,D,20220609,000000,24.99,25.02,24.71,24.74,47315,0
+F_C.US,D,20220610,000000,24.64,24.64,24.09,24.46,43246,0
+F_C.US,D,20220613,000000,23.63,24.1499,23.6,23.73,62271,0
+F_C.US,D,20220614,000000,23.85,23.9747,22.92,23.67,90828,0
+F_C.US,D,20220615,000000,23.69,24.27,23.6792,24.15,71535,0
+F_C.US,D,20220616,000000,23.88,24.25,23.599,23.745,55942,0
+F_C.US,D,20220617,000000,23.91,24,23.6411,23.74,47520,0
+F_C.US,D,20220621,000000,23.99,24.44,23.82,24.34,68888,0
+F_C.US,D,20220622,000000,24.37,24.79,24.3544,24.69,50039,0
+F_C.US,D,20220623,000000,24.78,24.8,24.33,24.515,91328,0
+F_C.US,D,20220624,000000,24.49,24.75,24.16,24.16,91732,0
+F_C.US,D,20220627,000000,24.22,24.56,23.87,24,76039,0
+F_C.US,D,20220628,000000,24.06,24.1799,23.8,23.83,116665,0
+F_C.US,D,20220629,000000,23.95,24.05,23.8,24.0087,47409,0
+F_C.US,D,20220630,000000,24.04,24.18,23.9,24.01,59966,0
+F_C.US,D,20220701,000000,24.09,24.18,23.96,24.17,57424,0
+F_C.US,D,20220705,000000,24.16,24.5831,24.11,24.34,51453,0
+F_C.US,D,20220706,000000,24.24,24.42,24.04,24.04,73298,0
+F_C.US,D,20220707,000000,24.07,24.44,24.04,24.11,78674,0
+F_C.US,D,20220708,000000,24.11,24.4,24.076,24.4,39810,0
+F_C.US,D,20220711,000000,24.38,24.6,24.25,24.5,36403,0
+F_C.US,D,20220712,000000,24.65,24.7489,24.3,24.35,29802,0
+F_C.US,D,20220713,000000,24.2,24.7,24.2,24.57,31125,0
+F_C.US,D,20220714,000000,24.47,24.7499,24.26,24.67,29029,0
+F_C.US,D,20220715,000000,24.75,24.89,24.5,24.88,30653,0
+F_C.US,D,20220718,000000,24.92,24.93,24.82,24.93,23348,0
+F_C.US,D,20220719,000000,24.91,25,24.85,24.96,33530,0
+F_C.US,D,20220720,000000,25,25.14,24.78,25.1,52728,0
+F_C.US,D,20220721,000000,25.15,25.29,25.0101,25.2,70348,0
+F_C.US,D,20220722,000000,25.2,25.32,25.11,25.31,30181,0
+F_C.US,D,20220725,000000,25.17,25.29,25.15,25.16,31522,0
+F_C.US,D,20220726,000000,25.16,25.32,25.16,25.3,50768,0
+F_C.US,D,20220727,000000,25.26,25.3,25.16,25.3,34480,0
+F_C.US,D,20220728,000000,25.23,25.37,25.21,25.37,44414,0
+F_C.US,D,20220729,000000,25.28,25.94,25.2471,25.82,120475,0
+F_C.US,D,20220801,000000,25.72,25.78,25.52,25.59,36625,0
+F_C.US,D,20220802,000000,25.5,26.1,25.44,26.03,115039,0
+F_C.US,D,20220803,000000,25.95,26.1,25.84,26.1,61761,0
+F_C.US,D,20220804,000000,25.98,26.015,25.81,25.99,50937,0
+F_C.US,D,20220805,000000,25.82,25.88,25.5,25.53,29639,0
+F_C.US,D,20220808,000000,25.39,25.44,24.88,24.93,407506,0
+F_C.US,D,20220809,000000,24.98,25.05,24.75,24.85,122872,0
+F_C.US,D,20220810,000000,25,25.14,24.89,24.91,112943,0
+F_C.US,D,20220811,000000,25.09,25.15,24.93,24.97,47706,0
+F_C.US,D,20220812,000000,25.09,25.32,25.07,25.235,33318,0
+F_C.US,D,20220815,000000,25.3,25.44,25.13,25.25,50303,0
+F_C.US,D,20220816,000000,24.88,25.05,24.88,25.03,94337,0
+F_C.US,D,20220817,000000,25,25,24.72,24.72,66154,0
+F_C.US,D,20220818,000000,24.77,24.87,24.67,24.81,62584,0
+F_C.US,D,20220819,000000,24.66,24.75,24.5,24.75,55059,0
+F_C.US,D,20220822,000000,24.69,24.9,24.53,24.8,87192,0
+F_C.US,D,20220823,000000,24.84,24.97,24,24.16,119558,0
+F_C.US,D,20220824,000000,24.24,24.644,24.18,24.35,42792,0
+F_C.US,D,20220825,000000,24.36,24.83,24.36,24.7566,31620,0
+F_C.US,D,20220826,000000,24.6,24.95,24.33,24.37,43618,0
+F_C.US,D,20220829,000000,24.3,24.43,24.1,24.1,57724,0
+F_C.US,D,20220830,000000,24.22,24.3102,23.88,23.88,54153,0
+F_C.US,D,20220831,000000,23.97,24.1184,23.66,23.82,161718,0
+F_C.US,D,20220901,000000,23.82,23.87,23.51,23.63,109708,0
+F_C.US,D,20220902,000000,23.73,23.8899,23.58,23.71,32631,0
+F_C.US,D,20220906,000000,23.78,23.8,23.6,23.6,59027,0
+F_C.US,D,20220907,000000,23.6,23.92,23.6,23.74,31376,0
+F_C.US,D,20220908,000000,23.73,23.94,23.46,23.5,54986,0
+F_C.US,D,20220909,000000,23.59,23.94,23.59,23.8805,26621,0
+F_C.US,D,20220912,000000,23.89,24.11,23.88,23.92,36019,0
+F_C.US,D,20220913,000000,23.72,23.94,23.62,23.94,48560,0
+F_C.US,D,20220914,000000,23.97,24.2,23.96,24.07,45446,0
+F_C.US,D,20220915,000000,24.01,24.1489,23.9,23.96,40147,0
+F_C.US,D,20220916,000000,23.88,23.99,23.6088,23.91,45356,0
+F_C.US,D,20220919,000000,23.8,24.02,23.73,24,43509,0
+F_C.US,D,20220920,000000,23.87,23.94,23.66,23.75,60834,0
+F_C.US,D,20220921,000000,23.75,23.75,23.51,23.54,85999,0
+F_C.US,D,20220922,000000,23.54,23.69,22.99,22.99,61202,0
+F_C.US,D,20220923,000000,22.92,23.07,22.11,22.23,98312,0
+F_C.US,D,20220926,000000,22.29,22.48,21.84,21.86,38695,0
+F_C.US,D,20220927,000000,21.99,22.39,21.86,22.3,100115,0
+F_C.US,D,20220928,000000,22.15,23.3,22.15,23.3,92871,0
+F_C.US,D,20220929,000000,23.13,23.13,22.57,22.905,76895,0
+F_C.US,D,20220930,000000,22.81,23.32,22.75,23.27,258171,0
+F_C.US,D,20221003,000000,23.43,23.57,23.2908,23.47,45382,0
+F_C.US,D,20221004,000000,23.58,23.91,23.4,23.69,39304,0
+F_C.US,D,20221005,000000,23.6,23.64,23.3055,23.58,36331,0
+F_C.US,D,20221006,000000,23.6,23.6,23.3,23.4,22717,0
+F_C.US,D,20221007,000000,23.25,23.39,22.95,22.95,36406,0
+F_C.US,D,20221010,000000,23.01,23.01,22.11,22.35,39979,0
+F_C.US,D,20221011,000000,22.43,22.825,22.13,22.74,30768,0
+F_C.US,D,20221012,000000,22.44,22.79,22.36,22.79,19377,0
+F_C.US,D,20221013,000000,22.54,22.63,22.2,22.34,31116,0
+F_C.US,D,20221014,000000,22.47,22.7,22.11,22.16,22596,0
+F_C.US,D,20221017,000000,22.4,22.69,21.87,22,40505,0
+F_C.US,D,20221018,000000,22.14,22.3299,22.06,22.32,45952,0
+F_C.US,D,20221019,000000,22.28,22.2999,22.11,22.26,37436,0
+F_C.US,D,20221020,000000,22.27,22.51,21.92,22.02,100243,0
+F_C.US,D,20221021,000000,21.96,22.14,21.56,21.65,64273,0
+F_C.US,D,20221024,000000,21.8,21.82,21.54,21.765,47659,0
+F_C.US,D,20221025,000000,21.9,22.19,21.62,21.93,56273,0
+F_C.US,D,20221026,000000,22.1599,22.41,22,22.1,47307,0
+F_C.US,D,20221027,000000,22.14,22.43,21.8,21.9,46544,0
+F_C.US,D,20221028,000000,21.99,22.15,21.9,22.15,33912,0
+F_C.US,D,20221031,000000,22.21,22.24,21.84,22.1,70639,0
+F_C.US,D,20221101,000000,22.4,22.56,22.12,22.56,88132,0
+F_C.US,D,20221102,000000,22.49,22.8,22.325,22.44,66555,0
+F_C.US,D,20221103,000000,22.24,22.5,22.1268,22.44,43514,0
+F_C.US,D,20221104,000000,22.71,22.71,22.365,22.511,40576,0
+F_C.US,D,20221107,000000,22.69,22.82,22.51,22.63,75140,0
+F_C.US,D,20221108,000000,22.78,22.86,22.66,22.73,50100,0
+F_C.US,D,20221109,000000,22.68,22.9063,22.37,22.47,33005,0
+F_C.US,D,20221110,000000,22.84,23.4,22.8,23.38,95561,0
+F_C.US,D,20221111,000000,23.38,23.91,23.27,23.58,54871,0
+F_C.US,D,20221114,000000,23.64,23.65,23.2,23.3,25606,0
+F_C.US,D,20221115,000000,23.13,23.49,22.97,23.35,39203,0
+F_C.US,D,20221116,000000,23.32,23.47,23.12,23.26,62763,0
+F_C.US,D,20221117,000000,23.14,23.14,22.65,22.71,49707,0
+F_C.US,D,20221118,000000,22.75,22.93,22.42,22.73,57816,0
+F_C.US,D,20221121,000000,22.8,22.8711,22.5964,22.63,36939,0
+F_C.US,D,20221122,000000,22.77,23.068,22.73,22.92,32474,0
+F_C.US,D,20221123,000000,22.93,23.2,22.9101,23.05,37493,0
+F_C.US,D,20221125,000000,22.97,23.36,22.97,23.22,10495,0
+F_C.US,D,20221128,000000,23.24,23.5,23.24,23.27,33852,0
+F_C.US,D,20221129,000000,23.33,23.3558,23.07,23.09,41709,0
+F_C.US,D,20221130,000000,23.17,23.74,23.05,23.65,79279,0
+F_C.US,D,20221201,000000,24,24,23.73,23.92,68787,0
+F_C.US,D,20221202,000000,23.83,24.05,23.71,23.99,46108,0
+F_C.US,D,20221205,000000,23.98,23.99,23.72,23.73,40884,0
+F_C.US,D,20221206,000000,23.63,23.66,23.28,23.52,43127,0
+F_C.US,D,20221207,000000,23.65,23.65,23.38,23.41,49916,0
+F_C.US,D,20221208,000000,23.54,23.61,23.13,23.13,48395,0
+F_C.US,D,20221209,000000,22.99,23.23,22.65,22.65,37315,0
+F_C.US,D,20221212,000000,22.6,22.9219,22.41,22.55,73080,0
+F_C.US,D,20221213,000000,22.83,23.254,22.71,22.76,64397,0
+F_C.US,D,20221214,000000,22.73,23.47,22.7,22.88,95512,0
+F_C.US,D,20221215,000000,22.88,23.14,22.61,22.95,52929,0
+F_C.US,D,20221216,000000,22.81,23.21,22.8,23.12,30088,0
+F_C.US,D,20221219,000000,23.15,23.25,22.98,23.12,34095,0
+F_C.US,D,20221220,000000,23.08,23.1187,22.91,22.98,34524,0
+F_C.US,D,20221221,000000,22.98,23.28,22.94,23.02,25176,0
+F_C.US,D,20221222,000000,23,23.0475,22.58,22.7,50858,0
+F_C.US,D,20221223,000000,22.75,22.9,22.29,22.4,36178,0
+F_C.US,D,20221227,000000,22.39,22.5069,21.82,22.2,78719,0
+F_C.US,D,20221228,000000,22.05,22.25,21.75,21.75,53708,0
+F_C.US,D,20221229,000000,21.95,22.4,21.81,21.86,49475,0
+F_C.US,D,20221230,000000,21.69,21.78,21.41,21.41,107902,0
+F_C.US,D,20230103,000000,21.7,21.7,21.05,21.27,117944,0
+F_C.US,D,20230104,000000,21.3,21.74,21.3,21.69,45741,0
+F_C.US,D,20230105,000000,21.62,22.57,21.54,22.53,90047,0
+F_C.US,D,20230106,000000,22.65,23.15,22.615,23.06,37998,0
+F_C.US,D,20230109,000000,23.07,23.21,22.8145,23.06,36459,0
+F_C.US,D,20230110,000000,23,23.23,22.7,23.23,33841,0
+F_C.US,D,20230111,000000,23.22,23.88,23.145,23.81,45652,0
+F_C.US,D,20230112,000000,23.85,24.33,23.5501,23.86,105225,0
+F_C.US,D,20230113,000000,23.76,23.8878,23.62,23.68,35530,0
+F_C.US,D,20230117,000000,23.76,23.98,23.6,23.89,41199,0
+F_C.US,D,20230118,000000,24.05,24.2,23.8,23.9,28109,0
+F_C.US,D,20230119,000000,23.85,24.11,23.6701,23.98,35064,0
+F_C.US,D,20230120,000000,24.02,24.0856,23.81,23.94,26670,0
+F_C.US,D,20230123,000000,24.01,24.2,24,24.09,21383,0
+F_C.US,D,20230124,000000,24.18,24.25,24.04,24.13,20744,0
+F_C.US,D,20230125,000000,24.1,24.1999,24,24.11,40842,0
+F_C.US,D,20230126,000000,24.27,24.33,24,24,33251,0
+F_C.US,D,20230127,000000,24.18,24.326,24,24,37915,0
+F_C.US,D,20230130,000000,24.02,24.36,23.89,24.26,41514,0
+F_C.US,D,20230131,000000,24.36,24.76,24.3,24.76,88440,0
+F_C.US,D,20230201,000000,24.74,24.84,24.56,24.74,63527,0
+F_C.US,D,20230202,000000,24.76,24.8996,24.645,24.72,70208,0
+F_C.US,D,20230203,000000,24.52,24.6774,24.4,24.48,65770,0
+F_C.US,D,20230206,000000,24.39,24.4799,24.18,24.27,28621,0
+F_C.US,D,20230207,000000,24.27,24.3599,24.03,24.2,46553,0
+F_C.US,D,20230208,000000,24.23,24.49,24.04,24.42,31367,0
+F_C.US,D,20230209,000000,24.55,24.61,24.25,24.32,47384,0
+F_C.US,D,20230210,000000,24.42,24.42,24.14,24.21,37429,0
+F_C.US,D,20230213,000000,23.99,24.14,23.85,24.14,31364,0
+F_C.US,D,20230214,000000,24.02,24.28,24,24.26,31751,0
+F_C.US,D,20230215,000000,24.25,24.27,24.15,24.15,22779,0
+F_C.US,D,20230216,000000,24.07,24.11,23.72,23.72,82016,0
+F_C.US,D,20230217,000000,23.61,23.8202,23.55,23.73,44647,0
+F_C.US,D,20230221,000000,23.59,23.6083,23.3093,23.36,75221,0
+F_C.US,D,20230222,000000,23.42,23.8,23.3493,23.56,48717,0
+F_C.US,D,20230223,000000,23.79,24,23.63,23.99,29038,0
+F_C.US,D,20230224,000000,23.83,24.05,23.725,23.89,59600,0
+F_C.US,D,20230227,000000,23.98,24.06,23.82,23.86,31203,0
+F_C.US,D,20230228,000000,23.87,24,23.7,23.93,88983,0
+F_C.US,D,20230301,000000,23.93,23.9749,23.75,23.9,49206,0
+F_C.US,D,20230302,000000,23.75,23.85,23.62,23.81,29130,0
+F_C.US,D,20230303,000000,23.91,24.11,23.81,24.06,34092,0
+F_C.US,D,20230306,000000,24.1,24.2,24.0711,24.11,35005,0
+F_C.US,D,20230307,000000,24.06,24.115,23.83,23.94,56341,0
+F_C.US,D,20230308,000000,23.9,24.08,23.81,23.87,38223,0
+F_C.US,D,20230309,000000,23.87,23.9084,23.3,23.3,32301,0
+F_C.US,D,20230310,000000,23.19,23.31,22.145,22.66,70750,0
+F_C.US,D,20230313,000000,22.46,22.75,22.0611,22.25,49767,0
+F_C.US,D,20230314,000000,22.55,23.35,22.55,23.18,59427,0
+F_C.US,D,20230315,000000,22.89,23.3299,22.61,22.81,28037,0
+F_C.US,D,20230316,000000,22.9789,23.8623,22.81,23.72,51635,0
+F_C.US,D,20230317,000000,23.6,23.67,23.16,23.41,40982,0
+F_C.US,D,20230320,000000,23.34,23.6,23.11,23.11,47405,0
+F_C.US,D,20230321,000000,23.2,23.4,22.9,22.94,45895,0
+F_C.US,D,20230322,000000,22.7623,23.48,22.7623,23.26,36903,0
+F_C.US,D,20230323,000000,23.25,23.5699,22.96,22.96,28550,0
+F_C.US,D,20230324,000000,23.11,23.51,22.9806,23.35,26663,0
+F_C.US,D,20230327,000000,23.44,23.57,23.31,23.38,50035,0
+F_C.US,D,20230328,000000,23.31,23.5614,23.0822,23.25,52641,0
+F_C.US,D,20230329,000000,23.4,23.57,23.1,23.12,91776,0
+F_C.US,D,20230330,000000,23.3,23.89,23.26,23.77,50952,0
+F_C.US,D,20230331,000000,23.75,24.67,23.52,24.61,366422,0
+F_C.US,D,20230403,000000,24.46,24.59,24.27,24.52,102845,0
+F_C.US,D,20230404,000000,24.45,24.5,24.2,24.46,80994,0
+F_C.US,D,20230405,000000,24.32,24.5,24.23,24.4,41591,0
+F_C.US,D,20230406,000000,24.35,24.52,24.29,24.47,25433,0
+F_C.US,D,20230410,000000,24.35,24.47,24.23,24.43,46953,0
+F_C.US,D,20230411,000000,24.32,24.54,24.31,24.49,42471,0
+F_C.US,D,20230412,000000,24.5,24.67,24.34,24.39,49331,0
+F_C.US,D,20230413,000000,24.39,24.579,24.39,24.43,29851,0
+F_C.US,D,20230414,000000,24.41,24.53,24.3101,24.38,41154,0
+F_C.US,D,20230417,000000,24.37,24.49,24.31,24.32,27349,0
+F_C.US,D,20230418,000000,24.37,24.47,24.3,24.37,25087,0
+F_C.US,D,20230419,000000,24.35,24.45,24.32,24.44,63940,0
+F_C.US,D,20230420,000000,24.33,24.4399,24.31,24.32,18858,0
+F_C.US,D,20230421,000000,24.31,24.45,24.31,24.36,24558,0
+F_C.US,D,20230424,000000,24.34,24.55,24.3,24.35,27684,0
+F_C.US,D,20230425,000000,24.3,24.48,23.86,23.86,37596,0
+F_C.US,D,20230426,000000,23.944,24.125,23.59,23.68,24775,0
+F_C.US,D,20230427,000000,23.84,24.11,23.76,24.06,31649,0
+F_C.US,D,20230428,000000,24.16,24.47,24.0401,24.34,80441,0
+F_C.US,D,20230501,000000,24.2,24.35,24.102,24.17,32143,0
+F_C.US,D,20230502,000000,24.15,24.15,23.84,24.04,24367,0
+F_C.US,D,20230503,000000,23.93,24.1999,23.45,23.62,31491,0
+F_C.US,D,20230504,000000,23.6,23.9653,23.19,23.72,63545,0
+F_C.US,D,20230505,000000,23.85,24.34,23.85,24.24,29006,0
+F_C.US,D,20230508,000000,24.01,24.41,23.99,24.11,26965,0
+F_C.US,D,20230509,000000,24.1,24.2917,23.92,24.06,29002,0
+F_C.US,D,20230510,000000,24.15,24.3577,23.94,24.15,19167,0
+F_C.US,D,20230511,000000,24.15,24.25,24.01,24.01,21437,0
+F_C.US,D,20230512,000000,23.95,24.2727,23.89,24.05,25522,0
+F_C.US,D,20230515,000000,24.24,24.24,23.8,23.8,46420,0
+F_C.US,D,20230516,000000,23.54,23.59,23.06,23.06,33185,0
+F_C.US,D,20230517,000000,23.12,23.475,22.99,23.08,66399,0
+F_C.US,D,20230518,000000,23.1,23.24,22.71,22.83,50539,0
+F_C.US,D,20230519,000000,22.9,23.04,22.63,22.82,43394,0
+F_C.US,D,20230522,000000,22.8,23.0303,22.72,22.72,51026,0
+F_C.US,D,20230523,000000,22.62,22.92,22.62,22.92,28314,0
+F_C.US,D,20230524,000000,22.92,22.92,22.65,22.8,30143,0
+F_C.US,D,20230525,000000,22.9,23.03,22.735,22.8,31915,0
+F_C.US,D,20230526,000000,22.82,23.22,22.8,23.06,21993,0
+F_C.US,D,20230530,000000,23.28,23.45,22.99,23.18,31560,0
+F_C.US,D,20230531,000000,23.285,23.92,23.14,23.85,193290,0
+F_C.US,D,20230601,000000,23.9,24.1249,23.5,23.69,72216,0
+F_C.US,D,20230602,000000,23.92,24.24,23.92,24.01,64634,0
+F_C.US,D,20230605,000000,24.01,24.28,24.01,24.15,29552,0
+F_C.US,D,20230606,000000,23.9,24.275,23.88,24.07,95500,0
+F_C.US,D,20230607,000000,24.04,24.2099,23.94,23.95,20057,0
+F_C.US,D,20230608,000000,24,24.13,23.77,23.8,29406,0
+F_C.US,D,20230609,000000,23.8,23.97,23.74,23.81,28513,0
+F_C.US,D,20230612,000000,23.7465,24.05,23.68,23.78,31651,0
+F_C.US,D,20230613,000000,23.5533,23.97,23.5533,23.8877,32654,0
+F_C.US,D,20230614,000000,24,24,23.68,23.75,38916,0
+F_C.US,D,20230615,000000,23.855,23.89,23.7,23.89,30238,0
+F_C.US,D,20230616,000000,23.89,23.9899,23.7,23.79,10161,0
+F_C.US,D,20230620,000000,23.71,23.7749,23.59,23.59,29717,0
+F_C.US,D,20230621,000000,23.73,23.8,23.59,23.8,11446,0
+F_C.US,D,20230622,000000,23.63,23.8,23.61,23.7,20056,0
+F_C.US,D,20230623,000000,23.83,23.865,23.59,23.73,14173,0
+F_C.US,D,20230626,000000,23.73,23.9,23.73,23.83,15017,0
+F_C.US,D,20230627,000000,23.83,23.86,23.59,23.61,26186,0
+F_C.US,D,20230628,000000,23.6644,23.7,23.2703,23.55,42301,0
+F_C.US,D,20230629,000000,23.3,23.7,23.29,23.7,29776,0
+F_C.US,D,20230630,000000,23.4,24.41,23.4,24.26,184215,0
+F_C.US,D,20230703,000000,24.13,24.2,24.11,24.2,21245,0
+F_C.US,D,20230705,000000,24.12,24.29,24.03,24.18,39983,0
+F_C.US,D,20230706,000000,24.07,24.07,23.71,23.86,47788,0
+F_C.US,D,20230707,000000,23.8218,23.9,23.7201,23.77,29968,0
+F_C.US,D,20230710,000000,23.71,23.97,23.71,23.74,33422,0
+F_C.US,D,20230711,000000,23.75,24.08,23.75,24.08,22507,0
+F_C.US,D,20230712,000000,24.01,24.24,23.69,23.79,49841,0
+F_C.US,D,20230713,000000,23.8,23.95,23.79,23.93,27292,0
+F_C.US,D,20230714,000000,23.93,24,23.7401,23.99,41846,0
+F_C.US,D,20230717,000000,23.97,23.97,23.53,23.68,29640,0
+F_C.US,D,20230718,000000,23.78,23.8691,23.6501,23.83,21441,0
+F_C.US,D,20230719,000000,23.94,24.26,23.8,24.17,64909,0
+F_C.US,D,20230720,000000,24.08,24.13,23.931,24.13,12982,0
+F_C.US,D,20230721,000000,24.13,24.33,24.04,24.16,37203,0
+F_C.US,D,20230724,000000,24.24,24.24,23.96,24.05,22013,0
+F_C.US,D,20230725,000000,24.02,24.2214,24.02,24.09,17051,0
+F_C.US,D,20230726,000000,24.0901,24.39,24.0901,24.24,37783,0
+F_C.US,D,20230727,000000,24.28,24.3799,23.97,23.97,16713,0
+F_C.US,D,20230728,000000,24.04,24.2499,24.02,24.06,30027,0
+F_C.US,D,20230731,000000,24.01,24.4,24,24.33,69951,0
+F_C.US,D,20230801,000000,24.22,24.33,24.12,24.28,22465,0
+F_C.US,D,20230802,000000,24.14,24.2,23.9958,24,112668,0
+F_C.US,D,20230803,000000,23.9,24,23.72,23.72,24335,0
+F_C.US,D,20230804,000000,23.75,23.99,23.71,23.76,20166,0
+F_C.US,D,20230807,000000,23.77,24.1199,23.76,24.03,27204,0
+F_C.US,D,20230808,000000,23.91,24.07,23.8658,24.05,25093,0
+F_C.US,D,20230809,000000,24.14,24.14,23.8501,23.96,22657,0
+F_C.US,D,20230810,000000,23.93,23.9999,23.85,23.8701,17462,0
+F_C.US,D,20230811,000000,23.76,23.9999,23.6443,23.9,18323,0
+F_C.US,D,20230814,000000,23.89,23.99,23.77,23.77,13823,0
+F_C.US,D,20230815,000000,23.7,23.8099,23.46,23.46,35438,0
+F_C.US,D,20230816,000000,23.2641,23.2641,22.63,22.63,48822,0
+F_C.US,D,20230817,000000,22.83,22.83,22.1316,22.2,48233,0
+F_C.US,D,20230818,000000,22.12,22.3825,22.05,22.2,52722,0
+F_C.US,D,20230821,000000,22.2,22.2594,21.84,22.06,44535,0
+F_C.US,D,20230822,000000,22.2,22.2199,22.02,22.14,19898,0
+F_C.US,D,20230823,000000,22.16,22.49,22.1,22.49,36032,0
+F_C.US,D,20230824,000000,22.55,22.58,22.2,22.42,59395,0
+F_C.US,D,20230825,000000,22.57,22.57,22.265,22.55,17784,0
+F_C.US,D,20230828,000000,22.61,22.72,22.41,22.44,40659,0
+F_C.US,D,20230829,000000,22.31,22.64,22.31,22.6,24427,0
+F_C.US,D,20230830,000000,22.66,22.7299,22.5101,22.61,22862,0
+F_C.US,D,20230831,000000,22.72,23.42,22.6401,23.33,164892,0
+F_C.US,D,20230901,000000,23.3,23.42,23.1293,23.41,57813,0
+F_C.US,D,20230905,000000,23.35,23.4,23.19,23.28,43885,0
+F_C.US,D,20230906,000000,23.28,23.2816,23.1101,23.215,34757,0
+F_C.US,D,20230907,000000,23.1,23.21,23.0119,23.11,31701,0
+F_C.US,D,20230908,000000,23.2298,23.295,23.1314,23.28,15439,0
+F_C.US,D,20230911,000000,23.1704,23.345,23.05,23.1,30637,0
+F_C.US,D,20230912,000000,23.05,23.09,22.82,23.04,27136,0
+F_C.US,D,20230913,000000,23.04,23.53,22.91,23.47,57314,0
+F_C.US,D,20230914,000000,23.73,23.73,23.18,23.28,33287,0
+F_C.US,D,20230915,000000,23.09,23.245,22.62,22.9,115348,0
+F_C.US,D,20230918,000000,22.92,22.97,22.64,22.8399,64842,0
+F_C.US,D,20230919,000000,22.79,22.95,22.69,22.82,41731,0
+F_C.US,D,20230920,000000,22.81,23.0415,22.8,23.01,39505,0
+F_C.US,D,20230921,000000,22.86,22.8652,22.5001,22.51,37131,0
+F_C.US,D,20230922,000000,22.59,22.66,22.4301,22.58,27515,0
+F_C.US,D,20230925,000000,22.43,22.56,22.3764,22.55,35605,0
+F_C.US,D,20230926,000000,22.61,22.7253,22.34,22.34,43988,0
+F_C.US,D,20230927,000000,22.43,22.6,22.06,22.34,30843,0
+F_C.US,D,20230928,000000,22.27,22.57,22.22,22.51,53044,0
+F_C.US,D,20230929,000000,22.67,22.8311,22.185,22.28,154041,0
+F_C.US,D,20231002,000000,22,22.0882,21.44,21.46,56862,0
+F_C.US,D,20231003,000000,21.25,21.25,20.35,20.44,89540,0
+F_C.US,D,20231004,000000,20.75,20.7772,20.1201,20.25,95181,0
+F_C.US,D,20231005,000000,20.3,20.33,19.92,20.21,52705,0
+F_C.US,D,20231006,000000,20.01,20.64,19.8,20.42,25263,0
+F_C.US,D,20231009,000000,20.3,20.81,20.01,20.11,54478,0
+F_C.US,D,20231010,000000,20.2,20.5065,20,20.34,67717,0
+F_C.US,D,20231011,000000,20.54,20.97,20.5,20.95,83844,0
+F_C.US,D,20231012,000000,20.85,21,20.51,20.6,39975,0
+F_C.US,D,20231013,000000,20.72,20.79,20.31,20.53,72380,0
+F_C.US,D,20231016,000000,20.55,20.78,20.4311,20.69,37120,0
+F_C.US,D,20231017,000000,20.5,20.84,20.41,20.57,39859,0
+F_C.US,D,20231018,000000,20.4154,20.67,20.4154,20.58,51331,0
+F_C.US,D,20231019,000000,20.48,20.72,20.48,20.49,41523,0
+F_C.US,D,20231020,000000,20.55,20.83,20.45,20.64,48043,0
+F_C.US,D,20231023,000000,20.48,20.8014,20.4101,20.67,39575,0
+F_C.US,D,20231024,000000,20.7,21.11,20.7,21.07,21523,0
+F_C.US,D,20231025,000000,20.85,21,20.68,20.71,28441,0
+F_C.US,D,20231026,000000,20.72,20.8749,20.54,20.62,13680,0
+F_C.US,D,20231027,000000,20.63,20.65,20.1883,20.28,60803,0
+F_C.US,D,20231030,000000,20.32,20.52,20.17,20.44,48653,0
+F_C.US,D,20231031,000000,20.51,21.19,20.46,21,66382,0
+F_C.US,D,20231101,000000,20.9,21.63,20.9,21.56,46370,0
+F_C.US,D,20231102,000000,21.83,22.65,21.63,22.55,81416,0
+F_C.US,D,20231103,000000,22.6,22.65,22.342,22.65,75120,0
+F_C.US,D,20231106,000000,22.49,22.94,22.39,22.8,39643,0
+F_C.US,D,20231107,000000,22.9,23,22.75,22.96,42719,0
+F_C.US,D,20231108,000000,23,23,22.82,22.92,55901,0
+F_C.US,D,20231109,000000,22.89,22.97,22.595,22.64,34736,0
+F_C.US,D,20231110,000000,22.69,22.96,22.66,22.84,36368,0
+F_C.US,D,20231113,000000,22.75,22.99,22.6,22.77,58156,0
+F_C.US,D,20231114,000000,23.07,23.49,23.05,23.26,49437,0
+F_C.US,D,20231115,000000,22.86,22.96,22.65,22.86,36436,0
+F_C.US,D,20231116,000000,22.795,22.85,22.5029,22.71,41502,0
+F_C.US,D,20231117,000000,22.67,22.84,22.3,22.47,47443,0
+F_C.US,D,20231120,000000,22.53,22.64,22.36,22.55,43500,0
+F_C.US,D,20231121,000000,22.49,22.65,22.3101,22.37,39318,0
+F_C.US,D,20231122,000000,22.3114,22.4529,22.09,22.21,58595,0
+F_C.US,D,20231124,000000,22.31,22.33,22.13,22.32,21890,0
+F_C.US,D,20231127,000000,22.27,22.66,22.26,22.62,31935,0
+F_C.US,D,20231128,000000,22.3101,22.7999,22.3101,22.73,44690,0
+F_C.US,D,20231129,000000,22.88,23.12,22.81,23.02,65480,0
+F_C.US,D,20231130,000000,23.12,23.92,22.93,23.71,647461,0
+F_C.US,D,20231201,000000,23.62,24,23.5265,23.94,92436,0
+F_C.US,D,20231204,000000,23.81,23.88,23.6101,23.78,53580,0
+F_C.US,D,20231205,000000,23.88,23.98,23.67,23.71,42847,0
+F_C.US,D,20231206,000000,23.775,23.89,23.65,23.72,52282,0
+F_C.US,D,20231207,000000,23.76,24,23.7,23.85,48757,0
+F_C.US,D,20231208,000000,23.75,23.85,23.59,23.75,52676,0
+F_C.US,D,20231211,000000,23.7,23.81,23.52,23.81,60086,0
+F_C.US,D,20231212,000000,23.76,23.92,23.65,23.85,54713,0
+F_C.US,D,20231213,000000,23.93,24.44,23.89,24.42,75860,0
+F_C.US,D,20231214,000000,24.57,24.76,24.43,24.69,65652,0
+F_C.US,D,20231215,000000,24.64,24.69,24.371,24.62,34547,0
+F_C.US,D,20231218,000000,24.65,24.65,24.36,24.36,40561,0
+F_C.US,D,20231219,000000,24.35,24.57,24.34,24.39,67978,0
+F_C.US,D,20231220,000000,24.33,24.46,24.14,24.27,37106,0
+F_C.US,D,20231221,000000,24.3,24.355,24.04,24.13,76944,0
+F_C.US,D,20231222,000000,24.1301,24.3099,23.53,23.7,109437,0
+F_C.US,D,20231226,000000,23.8,24.04,23.59,23.6,49831,0
+F_C.US,D,20231227,000000,23.68,24.01,23.5692,24.01,59520,0
+F_C.US,D,20231228,000000,23.96,24.11,23.76,23.88,46700,0
+F_C.US,D,20231229,000000,23.77,24.05,23.34,23.43,99545,0
+F_C.US,D,20240102,000000,23.41,23.73,23.33,23.73,57986,0
+F_C.US,D,20240103,000000,23.64,23.98,23.45,23.78,83752,0
+F_C.US,D,20240104,000000,23.76,24.07,23.76,24.01,31714,0
+F_C.US,D,20240105,000000,24.1,24.32,24.02,24.1,53567,0
+F_C.US,D,20240108,000000,24.17,24.28,24.1,24.18,39466,0
+F_C.US,D,20240109,000000,24.23,24.53,24.21,24.29,33601,0
+F_C.US,D,20240110,000000,24.31,24.5639,24.31,24.5,66014,0
+F_C.US,D,20240111,000000,24.41,24.49,24.3799,24.41,61924,0
+F_C.US,D,20240112,000000,24.41,24.44,24.31,24.39,64223,0
+F_C.US,D,20240116,000000,24.35,24.45,24.33,24.37,59335,0
+F_C.US,D,20240117,000000,24.31,24.3994,24.26,24.34,39647,0
+F_C.US,D,20240118,000000,24.37,24.37,24.26,24.33,35817,0
+F_C.US,D,20240119,000000,24.33,24.59,24.25,24.53,66848,0
+F_C.US,D,20240122,000000,24.53,24.54,24.3957,24.46,58293,0
+F_C.US,D,20240123,000000,24.42,24.5897,24.42,24.58,25289,0
+F_C.US,D,20240124,000000,24.57,24.59,24.51,24.56,38950,0
+F_C.US,D,20240125,000000,24.54,24.7229,24.52,24.68,69184,0
+F_C.US,D,20240126,000000,24.59,24.7299,24.5512,24.6,86470,0
+F_C.US,D,20240129,000000,24.56,24.75,24.5004,24.72,71452,0
+F_C.US,D,20240130,000000,24.63,24.74,24.58,24.71,53624,0
+F_C.US,D,20240131,000000,24.69,25.25,24.5701,25.09,247934,0
+F_C.US,D,20240201,000000,25.09,25.38,25.02,25.38,59619,0
+F_C.US,D,20240202,000000,25.24,25.37,25.06,25.07,58573,0
+F_C.US,D,20240205,000000,24.98,25.02,24.64,24.66,50875,0
+F_C.US,D,20240206,000000,24.65,24.8376,24.5,24.77,29421,0
+F_C.US,D,20240207,000000,24.89,24.93,24.78,24.78,21505,0
+F_C.US,D,20240208,000000,24.7,24.9368,24.66,24.66,26803,0
+F_C.US,D,20240209,000000,24.6,24.822,24.6,24.7808,13871,0
+F_C.US,D,20240212,000000,24.89,24.9619,24.28,24.37,440306,0
+F_C.US,D,20240213,000000,24.09,24.175,23.6,23.7,244821,0
+F_C.US,D,20240214,000000,23.49,23.64,23.47,23.59,50085,0
+F_C.US,D,20240215,000000,23.62,23.81,23.5501,23.81,63312,0
+F_C.US,D,20240216,000000,23.65,23.91,23.65,23.76,42602,0
+F_C.US,D,20240220,000000,23.76,23.89,23.7,23.85,33553,0
+F_C.US,D,20240221,000000,23.89,24.02,23.79,23.86,57732,0
+F_C.US,D,20240222,000000,23.95,24.075,23.8201,24.04,38681,0
+F_C.US,D,20240223,000000,24.08,24.26,24.0406,24.22,58853,0
+F_C.US,D,20240226,000000,24.25,24.25,24.11,24.18,32938,0
+F_C.US,D,20240227,000000,24.12,24.16,23.93,24.05,25827,0
+F_C.US,D,20240228,000000,24.05,24.1799,24.0419,24.14,41098,0
+F_C.US,D,20240229,000000,24.23,24.23,23.95,24.13,137428,0
+F_C.US,D,20240301,000000,24.2,24.2499,24.03,24.17,57530,0
+F_C.US,D,20240304,000000,24.05,24.23,24.03,24.12,32310,0
+F_C.US,D,20240305,000000,24.0527,24.2472,24.0501,24.24,26034,0
+F_C.US,D,20240306,000000,24.3,24.3,23.91,24.02,210987,0
+F_C.US,D,20240307,000000,24.04,24.25,24.04,24.2,40016,0
+F_C.US,D,20240308,000000,24.2,24.3589,24.15,24.24,41085,0
+F_C.US,D,20240311,000000,24.34,24.37,24.1956,24.37,48769,0
+F_C.US,D,20240312,000000,24.32,24.4399,24.25,24.4,46224,0
+F_C.US,D,20240313,000000,24.44,24.44,24.3201,24.41,31358,0
+F_C.US,D,20240314,000000,24.35,24.42,24.2501,24.37,35330,0
+F_C.US,D,20240315,000000,24.4749,24.55,24.2721,24.4,24449,0
+F_C.US,D,20240318,000000,24.5,24.5,24.36,24.41,37722,0
+F_C.US,D,20240319,000000,24.34,24.45,24.34,24.45,58491,0
+F_C.US,D,20240320,000000,24.45,24.54,24.2714,24.5,145318,0
+F_C.US,D,20240321,000000,24.55,24.6599,24.41,24.56,56706,0
+F_C.US,D,20240322,000000,24.5,24.5,24.3,24.37,51478,0
+F_C.US,D,20240325,000000,24.3486,24.37,24.05,24.15,43174,0
+F_C.US,D,20240326,000000,24.2336,24.2999,24.15,24.15,46556,0
+F_C.US,D,20240327,000000,24.15,24.2805,24.1,24.1511,40893,0
+F_C.US,D,20240328,000000,24.29,24.37,23.32,23.35,312008,0
+F_C.US,D,20240401,000000,23.47,23.64,23.2,23.44,150902,0
+F_C.US,D,20240402,000000,23.22,23.32,23.08,23.24,59241,0
+F_C.US,D,20240403,000000,23.06,23.4,23.06,23.31,62944,0
+F_C.US,D,20240404,000000,23.45,23.5224,23.13,23.25,50002,0
+F_C.US,D,20240405,000000,23.25,23.35,23.14,23.25,76546,0
+F_C.US,D,20240408,000000,23.32,23.32,22.96,23.08,122837,0
+F_C.US,D,20240409,000000,23.14,23.15,23,23.08,76905,0
+F_C.US,D,20240410,000000,22.85,22.9999,22.76,22.9,89785,0
+F_C.US,D,20240411,000000,22.9,22.9,22.63,22.72,94611,0
+F_C.US,D,20240412,000000,22.63,22.81,22.59,22.75,99484,0
+F_C.US,D,20240415,000000,22.79,22.83,22.41,22.63,129477,0
+F_C.US,D,20240416,000000,22.52,22.85,22.4501,22.7,58229,0
+F_C.US,D,20240417,000000,22.82,22.95,22.7,22.83,38274,0
+F_C.US,D,20240418,000000,22.87,22.94,22.7639,22.94,88601,0
+F_C.US,D,20240419,000000,22.84,23.2,22.84,23.09,56326,0
+F_C.US,D,20240422,000000,23.09,23.37,23.02,23.28,65182,0
+F_C.US,D,20240423,000000,23.39,23.94,23.29,23.91,87692,0
+F_C.US,D,20240424,000000,23.87,24.22,23.8045,24.01,101393,0
+F_C.US,D,20240425,000000,23.76,24.08,23.645,24.01,78825,0
+F_C.US,D,20240426,000000,24.08,24.22,24.04,24.13,125598,0
+F_C.US,D,20240429,000000,24.16,24.3,24.12,24.22,81442,0
+F_C.US,D,20240430,000000,24.16,24.22,23.93,24,65950,0
+F_C.US,D,20240501,000000,24.06,24.2,23.86,24.01,35672,0
+F_C.US,D,20240502,000000,24.01,24.1699,23.9624,24.07,28828,0
+F_C.US,D,20240503,000000,24.29,24.35,24.25,24.28,52537,0
+F_C.US,D,20240506,000000,24.28,24.47,24.28,24.43,29714,0
+F_C.US,D,20240507,000000,24.5,24.59,24.33,24.41,41380,0
+F_C.US,D,20240508,000000,24.36,24.4299,23.87,23.95,65694,0
+F_C.US,D,20240509,000000,24.05,24.0965,23.81,23.98,37430,0
+F_C.US,D,20240510,000000,23.85,24.08,23.7977,24.02,32397,0
+F_C.US,D,20240513,000000,24.02,24.17,23.94,24.03,24325,0
+F_C.US,D,20240514,000000,24.0193,24.1284,23.9,23.9,27927,0
+F_C.US,D,20240515,000000,24.02,24.25,24.02,24.21,25481,0
+F_C.US,D,20240516,000000,23.92,23.9441,23.87,23.91,24096,0
+F_C.US,D,20240517,000000,23.88,23.95,23.71,23.91,47374,0
+F_C.US,D,20240520,000000,23.7551,23.9271,23.7551,23.9,20549,0
+F_C.US,D,20240521,000000,23.9,23.98,23.75,23.75,32561,0
+F_C.US,D,20240522,000000,23.82,23.8907,23.56,23.69,33265,0
+F_C.US,D,20240523,000000,23.69,23.8099,23.32,23.395,62819,0
+F_C.US,D,20240524,000000,23.34,23.59,23.34,23.56,28109,0
+F_C.US,D,20240528,000000,23.56,23.66,23.29,23.44,37927,0
+F_C.US,D,20240529,000000,23.34,23.3413,23.03,23.09,54306,0
+F_C.US,D,20240530,000000,23.15,23.4,23.08,23.35,57689,0
+F_C.US,D,20240531,000000,23.44,23.66,22.93,23.33,326828,0
+F_C.US,D,20240603,000000,23.56,23.6599,23.4566,23.63,42762,0
+F_C.US,D,20240604,000000,23.57,23.84,23.57,23.76,61548,0
+F_C.US,D,20240605,000000,23.765,23.765,23.5259,23.75,26044,0
+F_C.US,D,20240606,000000,23.7,23.81,23.6001,23.78,36504,0
+F_C.US,D,20240607,000000,23.64,23.82,23.55,23.82,36486,0
+F_C.US,D,20240610,000000,23.82,23.82,23.5301,23.5801,31627,0
+F_C.US,D,20240611,000000,23.58,23.64,23.49,23.64,27498,0
+F_C.US,D,20240612,000000,23.74,23.82,23.59,23.62,34375,0
+F_C.US,D,20240613,000000,23.67,23.7499,23.531,23.7,24565,0
+F_C.US,D,20240614,000000,23.7,23.7,23.5101,23.69,37432,0
+F_C.US,D,20240617,000000,23.6673,23.6673,23.51,23.64,23596,0
+F_C.US,D,20240618,000000,23.675,23.755,23.6502,23.71,25362,0
+F_C.US,D,20240620,000000,23.65,23.78,23.6025,23.67,25411,0
+F_C.US,D,20240621,000000,23.68,23.82,23.62,23.815,38877,0
+F_C.US,D,20240624,000000,23.73,23.8,23.6401,23.755,28426,0
+F_C.US,D,20240625,000000,23.67,23.74,23.48,23.74,67085,0
+F_C.US,D,20240626,000000,23.6,23.77,23.59,23.77,28052,0
+F_C.US,D,20240627,000000,23.7,23.79,23.6,23.74,34152,0
+F_C.US,D,20240628,000000,23.7,23.79,23.49,23.5,55446,0
+F_C.US,D,20240701,000000,23.48,23.7,23.33,23.58,56593,0
+F_C.US,D,20240702,000000,23.58,23.72,23.58,23.675,21916,0
+F_C.US,D,20240703,000000,23.67,23.9299,23.67,23.875,25834,0
+F_C.US,D,20240705,000000,23.8,23.88,23.765,23.88,14887,0
+F_C.US,D,20240708,000000,23.98,23.98,23.88,23.91,19368,0
+F_C.US,D,20240709,000000,23.97,23.97,23.77,23.79,17712,0
+F_C.US,D,20240710,000000,23.86,23.88,23.67,23.86,30428,0
+F_C.US,D,20240711,000000,23.88,24.03,23.85,23.94,28984,0
+F_C.US,D,20240712,000000,23.802,24.08,23.802,24.08,22985,0
+F_C.US,D,20240715,000000,24.08,24.08,23.9001,24.06,19062,0
+F_C.US,D,20240716,000000,24.17,24.17,24,24.07,21832,0
+F_C.US,D,20240717,000000,24.0504,24.1,23.99,24.1,19629,0
+F_C.US,D,20240718,000000,24.12,24.136,24.05,24.12,17576,0
+F_C.US,D,20240719,000000,24.12,24.13,24.0026,24.1,7586,0
+F_C.US,D,20240722,000000,24.04,24.15,24.04,24.14,13882,0
+F_C.US,D,20240723,000000,24.07,24.14,24,24.1,37173,0
+F_C.US,D,20240724,000000,24.03,24.0999,23.68,23.77,56471,0
+F_C.US,D,20240725,000000,23.65,23.72,23.45,23.55,44161,0
+F_C.US,D,20240726,000000,23.58,23.74,23.54,23.65,18483,0
+F_C.US,D,20240729,000000,23.7,23.82,23.65,23.7999,19452,0
+F_C.US,D,20240730,000000,23.75,23.75,23.6,23.68,25518,0
+F_C.US,D,20240731,000000,23.68,23.75,23,23.2,277276,0
+F_C.US,D,20240801,000000,23.3,23.44,23.26,23.44,52501,0
+F_C.US,D,20240802,000000,23.37,23.37,23.21,23.3,31612,0
+F_C.US,D,20240805,000000,22.86,23.23,22.86,23.1,30444,0
+F_C.US,D,20240806,000000,23.02,23.33,22.98,23.19,47766,0
+F_C.US,D,20240807,000000,23.27,23.5,23.25,23.39,78153,0
+F_C.US,D,20240808,000000,23.36,23.6498,23.35,23.61,33792,0
+F_C.US,D,20240809,000000,23.65,23.6993,23.4501,23.54,26218,0
+F_C.US,D,20240812,000000,23.59,23.59,23.38,23.435,26748,0
+F_C.US,D,20240813,000000,23.51,23.93,23.45,23.92,60826,0
+F_C.US,D,20240814,000000,23.95,24.08,23.8516,24.08,48470,0
+F_C.US,D,20240815,000000,23.98,24.08,23.79,23.96,39024,0
+F_C.US,D,20240816,000000,23.66,23.905,23.63,23.9,21249,0
+F_C.US,D,20240819,000000,23.89,24,23.73,23.86,24105,0
+F_C.US,D,20240820,000000,23.9886,23.9994,23.8701,23.95,29785,0
+F_C.US,D,20240821,000000,23.87,24.07,23.87,24,30625,0
+F_C.US,D,20240822,000000,23.9607,24.14,23.91,24.07,31369,0
+F_C.US,D,20240823,000000,24.1887,24.44,24.0911,24.38,55385,0
+F_C.US,D,20240826,000000,24.38,24.57,24.38,24.57,33665,0
+F_C.US,D,20240827,000000,24.4716,24.89,24.3722,24.79,49443,0
+F_C.US,D,20240828,000000,24.69,25,24.69,24.95,48003,0
+F_C.US,D,20240829,000000,24.91,25,24.875,24.98,62644,0
+F_C.US,D,20240830,000000,24.95,25.35,24.7,25.04,321121,0
+F_C.US,D,20240903,000000,25.04,25.0899,24.9,25.02,46212,0
+F_C.US,D,20240904,000000,25.02,25.23,24.98,25.14,71813,0
+F_C.US,D,20240905,000000,25.07,25.19,25.05,25.19,47297,0
+F_C.US,D,20240906,000000,25.19,25.2,24.93,25.04,39627,0
+F_C.US,D,20240909,000000,25.04,25.13,24.9401,25.05,45236,0
+F_C.US,D,20240910,000000,25.05,25.25,24.8001,24.94,47986,0
+F_C.US,D,20240911,000000,24.99,25.03,24.9,24.98,27861,0
+F_C.US,D,20240912,000000,24.95,25.08,24.94,25,32963,0
+F_C.US,D,20240913,000000,25,25.16,24.87,24.95,34645,0
+F_C.US,D,20240916,000000,24.9799,24.98,24.59,24.78,104127,0
+F_C.US,D,20240917,000000,24.84,25.01,24.7801,24.95,40304,0
+F_C.US,D,20240918,000000,25.03,25.03,24.8971,24.91,43322,0
+F_C.US,D,20240919,000000,25.02,25.13,25,25.08,46481,0
+F_C.US,D,20240920,000000,25.08,25.13,24.94,25.09,54345,0
+F_C.US,D,20240923,000000,25.03,25.09,24.9501,24.96,28391,0
+F_C.US,D,20240924,000000,25,25.09,24.95,25.07,56699,0
+F_C.US,D,20240925,000000,24.97,24.9999,24.84,24.93,23545,0
+F_C.US,D,20240926,000000,24.95,24.9799,24.69,24.72,33652,0
+F_C.US,D,20240927,000000,24.72,24.96,24.72,24.75,42911,0
+F_C.US,D,20240930,000000,24.805,24.805,24.16,24.24,112627,0
+F_C.US,D,20241001,000000,24.33,24.3527,24.06,24.19,100858,0
+F_C.US,D,20241002,000000,24.2,24.3699,24.09,24.19,37020,0
+F_C.US,D,20241003,000000,24.22,24.4,24.18,24.21,41459,0
+F_C.US,D,20241004,000000,24.18,24.18,24.04,24.15,31196,0
+F_C.US,D,20241007,000000,24.03,24.15,23.91,24.02,47538,0
+F_C.US,D,20241008,000000,24.05,24.2299,24.05,24.21,38457,0
+F_C.US,D,20241009,000000,24.16,24.2999,24.1,24.1,62865,0
+F_C.US,D,20241010,000000,24.14,24.2077,24.07,24.14,22781,0
+F_C.US,D,20241011,000000,24.1,24.39,24.05,24.33,169621,0
+F_C.US,D,20241014,000000,24.29,24.39,24.27,24.37,40966,0
+F_C.US,D,20241015,000000,24.43,24.55,24.32,24.42,74079,0
+F_C.US,D,20241016,000000,24.42,24.735,24.38,24.71,57520,0
+F_C.US,D,20241017,000000,24.6,24.69,24.57,24.67,37226,0
+F_C.US,D,20241018,000000,24.7,24.79,24.61,24.74,31207,0
+F_C.US,D,20241021,000000,24.69,24.69,24.35,24.41,33743,0
+F_C.US,D,20241022,000000,24.43,24.55,24.3,24.5,42134,0
+F_C.US,D,20241023,000000,24.44,24.4699,24.26,24.36,23284,0
+F_C.US,D,20241024,000000,24.4435,24.5,24.36,24.49,25189,0
+F_C.US,D,20241025,000000,24.51,24.6,24.3651,24.49,28775,0
+F_C.US,D,20241028,000000,24.49,24.68,24.3601,24.67,65172,0
+F_C.US,D,20241029,000000,24.45,24.6,24.31,24.48,43458,0
+F_C.US,D,20241030,000000,24.48,24.6,24.29,24.34,28695,0
+F_C.US,D,20241031,000000,24.3,24.46,24.17,24.45,147167,0
+F_C.US,D,20241101,000000,24.41,24.58,24.25,24.49,61989,0
+F_C.US,D,20241104,000000,24.5,24.7,24.5,24.69,40832,0
+F_C.US,D,20241105,000000,24.7,24.8087,24.35,24.77,53008,0
+F_C.US,D,20241106,000000,24.66,24.77,24.6,24.685,49090,0
+F_C.US,D,20241107,000000,24.7,24.94,24.62,24.88,75480,0
+F_C.US,D,20241108,000000,24.849,24.99,24.849,24.93,38066,0
+F_C.US,D,20241111,000000,24.9635,25.02,24.7,24.99,50740,0
+F_C.US,D,20241112,000000,24.8691,25.02,24.65,24.65,91856,0
+F_C.US,D,20241113,000000,24.678,24.76,24.53,24.55,59943,0
+F_C.US,D,20241114,000000,24.59,24.59,24.3662,24.44,41184,0
+F_C.US,D,20241115,000000,24.06,24.15,23.83,24.04,115301,0
+F_C.US,D,20241118,000000,23.88,24.1199,23.84,24,35921,0
+F_C.US,D,20241119,000000,23.95,24.09,23.91,23.93,34707,0
+F_C.US,D,20241120,000000,23.93,24.06,23.7613,23.9722,43875,0
+F_C.US,D,20241121,000000,23.7809,24.1727,23.7809,24.14,24882,0
+F_C.US,D,20241122,000000,24.21,24.3,24.04,24.2999,44592,0
+F_C.US,D,20241125,000000,24.43,24.45,24.02,24.09,52358,0
+F_C.US,D,20241126,000000,24.06,24.1893,23.74,23.805,40044,0
+F_C.US,D,20241127,000000,23.7555,23.9001,23.71,23.74,39161,0
+F_C.US,D,20241129,000000,23.74,23.9079,23.54,23.61,281060,0
+F_C.US,D,20241202,000000,23.61,23.88,23.51,23.55,48737,0
+F_C.US,D,20241203,000000,23.62,23.66,23.45,23.47,93699,0
+F_C.US,D,20241204,000000,23.43,23.67,23.43,23.64,46432,0
+F_C.US,D,20241205,000000,23.6861,23.83,23.6346,23.8,47962,0
+F_C.US,D,20241206,000000,23.75,23.8742,23.6001,23.68,59174,0
+F_C.US,D,20241209,000000,23.75,23.7501,23.55,23.59,39430,0
+F_C.US,D,20241210,000000,23.6,23.7665,23.47,23.59,177244,0
+F_C.US,D,20241211,000000,23.4301,23.61,23.43,23.48,267123,0
+F_C.US,D,20241212,000000,23.4,23.53,23.3469,23.44,72812,0
+F_C.US,D,20241213,000000,23.42,23.45,23.31,23.37,78146,0
+F_C.US,D,20241216,000000,23.28,23.3499,23.22,23.31,55462,0
+F_C.US,D,20241217,000000,23.23,23.36,23.155,23.36,50088,0
+F_C.US,D,20241218,000000,23.32,23.37,23.21,23.29,89092,0
+F_C.US,D,20241219,000000,23.22,23.25,23.01,23.09,102486,0
+F_C.US,D,20241220,000000,23.185,23.24,23.1,23.15,42146,0
+F_C.US,D,20241223,000000,23.15,23.29,23,23.15,36357,0
+F_C.US,D,20241224,000000,23.0619,23.16,22.75,23.05,25655,0
+F_C.US,D,20241226,000000,22.9,23.0319,22.77,22.9,54647,0
+F_C.US,D,20241227,000000,22.88,23.0446,22.85,22.89,91665,0
+F_C.US,D,20241230,000000,22.93,23.03,22.804,22.89,240147,0
+F_C.US,D,20241231,000000,22.89,23.12,22.62,22.89,579500,0
+F_C.US,D,20250102,000000,22.99,23.23,22.93,23.17,200525,0
+F_C.US,D,20250103,000000,23.27,23.4499,22.96,23.19,51737,0
+F_C.US,D,20250106,000000,23.16,23.298,23.09,23.2,38385,0
+F_C.US,D,20250107,000000,23.35,23.35,22.78,22.87,36144,0
+F_C.US,D,20250108,000000,22.84,22.9975,22.73,22.84,24746,0
+F_C.US,D,20250110,000000,22.6775,22.7699,22.54,22.65,22838,0
+F_C.US,D,20250113,000000,22.63,22.77,22.4,22.44,36553,0
+F_C.US,D,20250114,000000,22.6587,22.6999,22.46,22.62,10308,0
+F_C.US,D,20250115,000000,22.87,23.15,22.84,23.15,27423,0
+F_C.US,D,20250116,000000,23.05,23.23,22.99,23,39032,0
+F_C.US,D,20250117,000000,23.2,23.2,22.83,22.95,40308,0
+F_C.US,D,20250121,000000,23.02,23.26,23,23.2,66262,0
+F_C.US,D,20250122,000000,23.18,23.25,23.04,23.1,49974,0
+F_C.US,D,20250123,000000,23.0593,23.1799,22.95,22.97,29198,0
+F_C.US,D,20250124,000000,23.04,23.2599,22.95,23.1,31629,0
+F_C.US,D,20250127,000000,23.07,23.33,23,23.32,61524,0
+F_C.US,D,20250128,000000,23.3,23.4878,23.0538,23.09,20146,0
+F_C.US,D,20250129,000000,23.16,23.2235,22.95,23,27901,0
+F_C.US,D,20250130,000000,23.11,23.2399,23.05,23.06,26824,0
+F_C.US,D,20250131,000000,23.05,23.13,22.76,22.78,102349,0
+F_C.US,D,20250203,000000,22.7,22.8379,22.61,22.72,34228,0
+F_C.US,D,20250204,000000,22.75,22.8898,22.65,22.76,37939,0
+F_C.US,D,20250205,000000,22.9799,23,22.87,22.99,30126,0
+F_C.US,D,20250206,000000,23,23,22.7,22.76,47384,0
+F_C.US,D,20250207,000000,22.72,22.7899,22.62,22.69,43051,0
+F_C.US,D,20250210,000000,22.75,22.86,22.7204,22.8,41457,0
+F_C.US,D,20250211,000000,22.72,22.78,22.7001,22.75,26166,0
+F_C.US,D,20250212,000000,22.63,22.63,22.5238,22.55,67588,0
+F_C.US,D,20250213,000000,22.62,22.84,22.6,22.79,36129,0
+F_C.US,D,20250214,000000,22.6,22.6699,22.5103,22.53,30259,0
+F_C.US,D,20250218,000000,22.57,22.57,22.2901,22.38,34154,0
+F_C.US,D,20250219,000000,22.37,22.45,22.28,22.33,38889,0
+F_C.US,D,20250220,000000,22.33,22.39,22.2,22.31,30670,0
+F_C.US,D,20250221,000000,22.3,22.47,22.21,22.27,20194,0
+F_C.US,D,20250224,000000,22.2484,22.36,22.1001,22.15,32379,0
+F_C.US,D,20250225,000000,22.25,22.38,22.25,22.33,45126,0
+F_C.US,D,20250226,000000,22.29,22.38,22.15,22.17,37323,0
+F_C.US,D,20250227,000000,22.15,22.3396,21.87,21.89,49424,0
+F_C.US,D,20250228,000000,21.9,22.12,21.741,21.99,77012,0
+F_C.US,D,20250303,000000,22.085,22.2287,21.99,22.07,78340,0
+F_C.US,D,20250304,000000,22.07,22.09,21.85,22,51583,0
+F_C.US,D,20250305,000000,22,22.1,21.9199,22.06,61958,0
+F_C.US,D,20250306,000000,21.99,22.0899,21.67,21.77,73819,0
+F_C.US,D,20250307,000000,21.875,21.95,21.61,21.74,57813,0
+F_C.US,D,20250310,000000,21.67,21.8,21.5,21.69,37085,0
+F_C.US,D,20250311,000000,21.64,21.76,21.54,21.55,54512,0
+F_C.US,D,20250312,000000,21.7283,21.77,21.52,21.76,55068,0
+F_C.US,D,20250313,000000,21.71,21.86,21.7,21.82,44681,0
+F_C.US,D,20250314,000000,21.8276,22.07,21.78,21.87,32136,0
+F_C.US,D,20250317,000000,21.93,22.09,21.9,21.98,26887,0
+F_C.US,D,20250318,000000,21.9,21.982,21.77,21.85,29659,0
+F_C.US,D,20250319,000000,21.91,22,21.72,21.9,49378,0
+F_C.US,D,20250320,000000,21.9,22.02,21.7601,21.81,34575,0
+F_C.US,D,20250321,000000,21.75,21.86,21.75,21.83,26251,0
+F_C.US,D,20250324,000000,21.93,22,21.77,21.85,23653,0
+F_C.US,D,20250325,000000,21.88,21.9053,21.67,21.75,44986,0
+F_C.US,D,20250326,000000,21.85,21.87,21.44,21.54,52481,0
+F_C.US,D,20250327,000000,21.47,21.5,21.31,21.37,64532,0
+F_C.US,D,20250328,000000,21.33,21.4556,21.13,21.27,50010,0
+F_C.US,D,20250331,000000,21.18,21.334,20.79,20.82,285942,0
+F_C.US,D,20250401,000000,20.9,20.95,20.62,20.8,99438,0
+F_C.US,D,20250402,000000,20.7799,20.9341,20.71,20.83,45766,0
+F_C.US,D,20250403,000000,20.44,20.6672,20.22,20.46,64226,0
+F_C.US,D,20250404,000000,20.24,20.33,20.02,20.26,98127,0
+F_C.US,D,20250407,000000,19.78,20.45,19.2,20.34,146835,0
+F_C.US,D,20250408,000000,20.56,20.62,20.1201,20.39,144478,0
+F_C.US,D,20250409,000000,20.25,20.97,20.205,20.92,83571,0
+F_C.US,D,20250410,000000,20.84,20.88,19.93,20.08,97764,0
+F_C.US,D,20250411,000000,20.025,20.09,19.66,19.77,146467,0
+F_C.US,D,20250414,000000,19.83,20.05,19.7512,19.8,60486,0
+F_C.US,D,20250415,000000,19.8,19.95,19.64,19.76,81102,0
+F_C.US,D,20250416,000000,19.6784,19.82,19.44,19.66,54411,0
+F_C.US,D,20250417,000000,19.8,19.96,19.6024,19.65,54704,0
+F_C.US,D,20250421,000000,19.65,19.65,19.41,19.46,41242,0
+F_C.US,D,20250422,000000,19.434,19.84,19.434,19.8,39490,0
+F_C.US,D,20250423,000000,20.0202,20.2,19.96,20.06,33619,0
+F_C.US,D,20250424,000000,20.12,20.38,20.09,20.37,55097,0
+F_C.US,D,20250425,000000,20.32,20.5125,20.3,20.5,71167,0
+F_C.US,D,20250428,000000,20.5,20.69,20.47,20.66,32455,0
+F_C.US,D,20250429,000000,20.66,20.78,20.54,20.72,35623,0
+F_C.US,D,20250430,000000,20.6,20.7778,20.5,20.51,48554,0
+F_C.US,D,20250501,000000,20.654,20.7151,20.2726,20.48,47452,0
+F_C.US,D,20250502,000000,20.615,20.99,20.5316,20.76,50363,0
+F_C.US,D,20250505,000000,20.75,21.11,20.75,21.06,63314,0
+F_C.US,D,20250506,000000,21.11,21.22,20.91,21.1,53333,0
+F_C.US,D,20250507,000000,21.15,21.28,20.6492,20.85,38925,0
+F_C.US,D,20250508,000000,20.9123,21.04,20.42,20.5,52564,0
+F_C.US,D,20250509,000000,20.5588,20.695,20.35,20.41,60656,0
+F_C.US,D,20250512,000000,20.52,20.6,20.42,20.45,41957,0
+F_C.US,D,20250513,000000,20.4201,20.59,20.4201,20.4768,52860,0
+F_C.US,D,20250514,000000,20.5832,20.74,20.33,20.33,48715,0
+F_C.US,D,20250515,000000,20.545,20.7099,20.33,20.48,26085,0
+F_C.US,D,20250516,000000,20.1996,20.27,20.01,20.27,62747,0
+F_C.US,D,20250519,000000,20.1119,20.25,20.05,20.25,42078,0
+F_C.US,D,20250520,000000,20.23,20.4569,20.13,20.24,42634,0
+F_C.US,D,20250521,000000,20.28,20.285,19.8,19.88,65950,0
+F_C.US,D,20250522,000000,19.85,20.065,19.78,20.01,32987,0
+F_C.US,D,20250523,000000,20.02,20.14,19.87,20.0579,47154,0
+F_C.US,D,20250527,000000,20.15,20.43,20.065,20.38,30548,0
+F_C.US,D,20250528,000000,20.39,20.46,20.15,20.19,60340,0
+F_C.US,D,20250529,000000,20.35,20.46,20.3,20.41,44778,0
+F_C.US,D,20250530,000000,20.45,20.8,20.4,20.72,193269,0
+F_C.US,D,20250602,000000,20.83,20.95,20.53,20.89,63488,0
+F_C.US,D,20250603,000000,20.8345,20.93,20.62,20.66,42842,0
+F_C.US,D,20250604,000000,20.73,20.85,20.58,20.64,41244,0
+F_C.US,D,20250605,000000,20.7203,20.86,20.68,20.73,16446,0
+F_C.US,D,20250606,000000,20.76,20.8,20.68,20.77,21873,0
+F_C.US,D,20250609,000000,20.8,20.87,20.7,20.72,19624,0
+F_C.US,D,20250610,000000,20.72,20.77,20.7,20.76,27580,0
+F_C.US,D,20250611,000000,20.8575,21.0504,20.77,20.82,52503,0
+F_C.US,D,20250612,000000,20.98,21.09,20.8601,21.09,63303,0
+F_C.US,D,20250613,000000,21.05,21.05,20.81,20.89,32929,0
+F_C.US,D,20250616,000000,21.05,21.05,20.9001,21.01,37211,0
+F_C.US,D,20250617,000000,21.02,21.07,20.93,21.04,29300,0
+F_C.US,D,20250618,000000,21.18,21.18,21.0332,21.05,21174,0
+F_C.US,D,20250620,000000,21.145,21.17,21.04,21.11,33648,0
+F_C.US,D,20250623,000000,21.2213,21.2213,21.08,21.14,37756,0
+F_C.US,D,20250624,000000,21.2,21.39,21.18,21.37,21991,0
+F_C.US,D,20250625,000000,21.33,21.4899,21.28,21.28,23401,0
+F_C.US,D,20250626,000000,21.3,21.5,21.3,21.34,23955,0
+F_C.US,D,20250627,000000,21.4802,21.4999,21.12,21.12,55720,0
+F_C.US,D,20250630,000000,21.15,21.33,20.79,20.79,167205,0
+F_C.US,D,20250701,000000,20.8628,20.94,20.75,20.94,47304,0
+F_C.US,D,20250702,000000,20.91,21.41,20.77,21.39,30658,0
+F_C.US,D,20250703,000000,21.4652,21.4899,21.3075,21.33,27711,0
+F_C.US,D,20250707,000000,21.43,21.43,21.0103,21.07,47386,0
+F_C.US,D,20250708,000000,21.0362,21.37,20.99,21.31,40123,0
+F_C.US,D,20250709,000000,21.31,21.6594,21.25,21.59,48539,0
+F_C.US,D,20250710,000000,21.81,22.0576,21.74,22.04,40469,0
+F_C.US,D,20250711,000000,22.02,22.02,21.7732,21.85,41974,0
+F_C.US,D,20250714,000000,21.8619,21.8995,21.6107,21.82,52447,0
+F_C.US,D,20250715,000000,21.775,21.89,21.6704,21.82,54651,0
+F_C.US,D,20250716,000000,21.88,21.94,21.745,21.83,24267,0
+F_C.US,D,20250717,000000,21.84,21.9885,21.82,21.9229,38153,0
+F_C.US,D,20250718,000000,21.87,22.04,21.87,21.965,22522,0
+F_C.US,D,20250721,000000,22.02,22.0806,21.86,21.87,41607,0
+F_C.US,D,20250722,000000,21.89,21.95,21.8001,21.865,25204,0
+F_C.US,D,20250723,000000,21.8304,21.9043,21.68,21.72,34490,0
+F_C.US,D,20250724,000000,21.765,21.8599,21.65,21.67,24757,0
+F_C.US,D,20250725,000000,21.71,21.78,21.6,21.74,52816,0
+F_C.US,D,20250728,000000,21.77,21.8805,21.74,21.8,37865,0
+F_C.US,D,20250729,000000,21.91,21.98,21.74,21.86,56596,0
+F_C.US,D,20250730,000000,21.91,22.04,21.8574,21.99,52788,0
+F_C.US,D,20250731,000000,22.04,22.11,21.82,22.11,136847,0
+F_C.US,D,20250801,000000,22,22.1034,21.98,22.0801,31379,0
+F_C.US,D,20250804,000000,22.1,22.3362,22.07,22.22,16655,0
+F_C.US,D,20250805,000000,22.27,22.3,22.03,22.07,30669,0
+F_C.US,D,20250806,000000,22.106,22.18,21.91,21.91,18603,0
+F_C.US,D,20250807,000000,22.05,22.05,21.83,21.83,23025,0
+F_C.US,D,20250808,000000,21.83,21.93,21.78,21.93,28415,0
+F_C.US,D,20250811,000000,21.92,22.03,21.86,21.88,22650,0
+F_C.US,D,20250812,000000,21.9182,22.2,21.84,22.125,33923,0
+F_C.US,D,20250813,000000,22.14,22.38,22.14,22.38,23175,0
+F_C.US,D,20250814,000000,22.345,22.47,22.32,22.47,36246,0
+F_C.US,D,20250815,000000,22.115,22.2094,22.06,22.06,59052,0
+F_C.US,D,20250818,000000,22.0348,22.1721,22.0173,22.14,26240,0
+F_C.US,D,20250819,000000,22.165,22.26,22.12,22.19,38296,0
+F_C.US,D,20250820,000000,22.22,22.2499,21.93,22,39786,0
+F_C.US,D,20250821,000000,21.9564,22.03,21.83,21.95,29279,0
+F_C.US,D,20250822,000000,22.02,22.18,21.87,22.07,30659,0
+F_C.US,D,20250825,000000,22.08,22.08,21.7,21.8085,38823,0
+F_C.US,D,20250826,000000,21.78,21.8279,21.58,21.69,28752,0
+F_C.US,D,20250827,000000,21.68,21.75,21.59,21.7,62575,0
+F_C.US,D,20250828,000000,21.71,21.71,21.46,21.46,39057,0
+F_C.US,D,20250829,000000,21.46,21.4999,21.05,21.12,225689,0
+F_C.US,D,20250902,000000,21.4499,21.4499,21.1,21.31,46308,0
+F_C.US,D,20250903,000000,21.3744,21.5,21.3744,21.44,48347,0
+F_C.US,D,20250904,000000,21.5,21.54,21.39,21.54,74144,0
+F_C.US,D,20250905,000000,21.7,21.82,21.49,21.79,89859,0
+F_C.US,D,20250908,000000,21.94,22.1,21.83,22.06,39642,0
+F_C.US,D,20250909,000000,22.05,22.1,21.95,22.03,34203,0
+F_C.US,D,20250910,000000,22.07,22.13,22.05,22.12,25637,0
+F_C.US,D,20250911,000000,22.19,22.38,22.19,22.35,52533,0
+F_C.US,D,20250912,000000,22.35,22.36,22.1739,22.34,32004,0
+F_C.US,D,20250915,000000,22.3,22.69,22.3,22.65,51833,0
+F_C.US,D,20250916,000000,22.55,22.74,22.45,22.74,29916,0
+F_C.US,D,20250917,000000,22.77,23,22.54,22.88,54721,0
+F_C.US,D,20250918,000000,22.7001,22.8899,22.7001,22.81,32096,0
+F_C.US,D,20250919,000000,22.75,22.86,22.64,22.8,14261,0
+F_C.US,D,20250922,000000,22.72,22.89,22.7,22.85,37626,0
+F_C.US,D,20250923,000000,22.84,22.84,22.55,22.72,27540,0
+F_C.US,D,20250924,000000,22.64,22.66,22.51,22.58,17426,0
+F_C.US,D,20250925,000000,22.4731,22.54,22.3301,22.45,29017,0
+F_C.US,D,20250926,000000,22.5565,22.66,22.42,22.52,22498,0
+F_C.US,D,20250929,000000,22.5947,22.64,22.13,22.15,35156,0
+F_C.US,D,20250930,000000,22.11,22.27,21.92,22.03,124291,0
+F_C.US,D,20251001,000000,22.18,22.38,22.02,22.38,37965,0
+F_C.US,D,20251002,000000,22.1101,22.45,22.1101,22.33,21936,0
+F_C.US,D,20251003,000000,22.3952,22.3952,22.22,22.25,27096,0
+F_C.US,D,20251006,000000,22.2376,22.33,22.13,22.29,31898,0
+F_C.US,D,20251007,000000,22.295,22.3785,22.1601,22.24,20070,0
+F_C.US,D,20251008,000000,22.3,22.33,22.11,22.12,33186,0
+F_C.US,D,20251009,000000,22.04,22.05,21.7601,21.97,58935,0
+F_C.US,D,20251010,000000,22,22.0599,21.8,21.85,29946,0
+F_C.US,D,20251013,000000,21.89,22.0566,21.8601,22.04,13457,0
+F_C.US,D,20251014,000000,21.94,22.1799,21.93,22.06,26557,0
+F_C.US,D,20251015,000000,22.14,22.34,21.9665,22.09,30045,0
+F_C.US,D,20251016,000000,22.11,22.3033,21.95,22.14,47373,0
+F_C.US,D,20251017,000000,22.03,22.3,21.94,22.29,23851,0
+F_C.US,D,20251020,000000,22.36,22.6899,22.29,22.62,32661,0
+F_C.US,D,20251021,000000,22.56,22.75,22.47,22.69,19641,0
+F_C.US,D,20251022,000000,22.6,22.7199,22.35,22.47,27211,0
+F_C.US,D,20251023,000000,22.4671,22.65,22.4,22.56,17337,0
+F_C.US,D,20251024,000000,22.64,22.64,22.43,22.58,23325,0
+F_C.US,D,20251027,000000,22.58,22.7499,22.5519,22.6,36025,0
+F_C.US,D,20251028,000000,22.51,22.7049,22.484,22.65,48584,0
+F_C.US,D,20251029,000000,22.62,22.81,22.45,22.49,43328,0
+F_C.US,D,20251030,000000,22.5349,22.5678,22.22,22.25,36401,0
+F_C.US,D,20251031,000000,22.39,22.39,21.91,22.06,89379,0
+F_C.US,D,20251103,000000,22.05,22.12,21.82,21.94,35568,0
+F_C.US,D,20251104,000000,21.87,21.9099,21.69,21.79,31253,0
+F_C.US,D,20251105,000000,21.8,22.08,21.76,21.96,29966,0
+F_C.US,D,20251106,000000,22,22.07,21.8,21.82,29237,0
+F_C.US,D,20251107,000000,21.79,21.89,21.64,21.76,26905,0
+F_C.US,D,20251110,000000,21.89,21.89,21.63,21.83,31451,0
+F_C.US,D,20251111,000000,21.9,22.0436,21.72,21.76,29898,0
+F_C.US,D,20251112,000000,21.88,21.9,21.67,21.75,34072,0
+F_C.US,D,20251113,000000,21.694,21.73,21.47,21.51,37282,0
+F_C.US,D,20251114,000000,21.14,21.24,21.06,21.19,50994,0
+F_C.US,D,20251117,000000,21.215,21.2705,20.92,21.01,22218,0
+F_C.US,D,20251118,000000,21.05,21.0892,20.79,20.88,52833,0
+F_C.US,D,20251119,000000,20.942,20.942,20.7775,20.86,26215,0
+F_C.US,D,20251120,000000,20.91,21,20.56,20.64,44430,0
+F_C.US,D,20251121,000000,20.7009,20.83,20.6105,20.71,46653,0
+F_C.US,D,20251124,000000,20.7987,20.85,20.7,20.765,45985,0
+F_C.US,D,20251125,000000,20.8,21.0863,20.66,20.66,57395,0
+F_C.US,D,20251126,000000,20.7483,20.852,20.69,20.76,37289,0
+F_C.US,D,20251128,000000,20.8,20.85,20.58,20.7,104703,0
+F_C.US,D,20251201,000000,20.7,20.7,20.5,20.5,79493,0
+F_C.US,D,20251202,000000,20.55,20.68,20.35,20.68,81268,0
+F_C.US,D,20251203,000000,20.615,20.75,20.5,20.75,86265,0
+F_C.US,D,20251204,000000,20.78,20.79,20.6,20.63,68168,0
+F_C.US,D,20251205,000000,20.67,20.7,20.37,20.56,83267,0
+F_C.US,D,20251208,000000,20.5782,20.65,20.47,20.55,88967,0
+F_C.US,D,20251209,000000,20.594,20.652,20.35,20.43,91953,0
+F_C.US,D,20251210,000000,20.425,20.57,20.35,20.57,106568,0
+F_C.US,D,20251211,000000,20.68,20.79,20.55,20.72,109279,0
+F_C.US,D,20251212,000000,20.74,20.76,20.5,20.55,80422,0
+F_C.US,D,20251215,000000,20.69,20.7,20.45,20.65,80629,0
+F_C.US,D,20251216,000000,20.635,20.87,20.59,20.86,103036,0
+F_C.US,D,20251217,000000,20.85,21,20.71,20.86,83882,0
+F_C.US,D,20251218,000000,20.87,21.08,20.87,20.97,110124,0
+F_C.US,D,20251219,000000,21.025,21.1791,20.76,20.79,94733,0
+F_C.US,D,20251222,000000,20.8,20.8515,20.53,20.65,129065,0
+F_C.US,D,20251223,000000,20.6,20.6799,20.45,20.55,81120,0
+F_C.US,D,20251224,000000,20.55,20.72,20.51,20.67,61940,0
+F_C.US,D,20251226,000000,20.7599,20.87,20.55,20.6,73519,0
+F_C.US,D,20251229,000000,20.575,20.66,20.44,20.54,155001,0
+F_C.US,D,20251230,000000,20.51,20.64,20.45,20.59,87738,0
+F_C.US,D,20251231,000000,20.52,20.65,20.46,20.62,164783,0
+F_C.US,D,20260102,000000,20.75,20.94,20.67,20.92,47624,0
+F_C.US,D,20260105,000000,20.905,21.16,20.905,21,59173,0
+F_C.US,D,20260106,000000,21.03,21.03,20.8,20.98,73582,0
+F_C.US,D,20260107,000000,20.99,21.18,20.86,21.12,86281,0
+F_C.US,D,20260108,000000,21.09,21.34,21.01,21.18,78905,0
+F_C.US,D,20260109,000000,21.23,21.35,21.16,21.25,58531,0
+F_C.US,D,20260112,000000,21.2497,21.31,21.2,21.27,39570,0
+F_C.US,D,20260113,000000,21.3199,21.44,21.19,21.31,115390,0
+F_C.US,D,20260114,000000,21.29,21.37,21.2669,21.33,101997,0
+F_C.US,D,20260115,000000,21.45,21.57,21.37,21.52,42897,0
+F_C.US,D,20260116,000000,21.4975,21.6902,21.43,21.56,50322,0
+F_C.US,D,20260120,000000,21.4,21.49,21.26,21.3,53746,0
+F_C.US,D,20260121,000000,21.38,21.65,21.35,21.55,49179,0
+F_C.US,D,20260122,000000,21.6782,21.82,21.62,21.7769,42242,0
+F_C.US,D,20260123,000000,21.52,21.85,21.52,21.8,40002,0
+F_C.US,D,20260126,000000,21.75,21.79,21.67,21.692,29453,0
+F_C.US,D,20260127,000000,21.65,21.7799,21.65,21.72,24216,0
+F_C.US,D,20260128,000000,21.72,21.77,21.58,21.674,57236,0
+F_C.US,D,20260129,000000,21.699,21.706,21.52,21.53,49553,0
+F_C.US,D,20260130,000000,21.55,21.69,21.46,21.47,69161,0
+F_C.US,D,20260202,000000,21.59,21.72,21.55,21.67,48588,0
+F_C.US,D,20260203,000000,21.6572,21.68,21.44,21.56,46228,0
+F_C.US,D,20260204,000000,21.5202,21.68,21.4801,21.67,47661,0
+F_C.US,D,20260205,000000,21.6307,21.75,21.52,21.67,21699,0
+F_C.US,D,20260206,000000,21.72,21.85,21.6204,21.79,29984,0
+F_C.US,D,20260209,000000,21.765,21.94,21.765,21.9398,25178,0
+F_C.US,D,20260210,000000,21.95,21.98,21.85,21.85,43248,0
+F_C.US,D,20260211,000000,21.94,22.05,21.86,21.9,32720,0
+F_C.US,D,20260212,000000,21.965,21.97,21.8,21.8098,31418,0
+F_C.US,D,20260213,000000,21.48,21.6,21.43,21.51,29406,0
+F_C.US,D,20260217,000000,21.5,21.62,21.43,21.62,23105,0
+F_C.US,D,20260218,000000,21.657,21.72,21.54,21.551,33606,0
diff --git a/daily/us/nyse stocks/1/fbuf.us.txt b/daily/us/nyse stocks/1/fbuf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc080ecb46f6259a7d0ba1cbc27fbec9555ae90b
--- /dev/null
+++ b/daily/us/nyse stocks/1/fbuf.us.txt	
@@ -0,0 +1,444 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBUF.US,D,20240412,000000,24.85,24.85,24.7257,24.7361,1542,0
+FBUF.US,D,20240415,000000,25.05,25.05,24.59,24.5975,4129,0
+FBUF.US,D,20240416,000000,24.58,24.62,24.54,24.54,4323,0
+FBUF.US,D,20240417,000000,24.63,24.63,24.4564,24.4564,5866,0
+FBUF.US,D,20240418,000000,24.43,24.43,24.43,24.43,113,0
+FBUF.US,D,20240419,000000,24.4,24.4,24.4,24.4,275,0
+FBUF.US,D,20240422,000000,24.35,24.43,24.35,24.4,1567,0
+FBUF.US,D,20240423,000000,24.51,24.5175,24.51,24.5175,274,0
+FBUF.US,D,20240424,000000,24.5,24.52,24.4,24.495,3470,0
+FBUF.US,D,20240425,000000,24.31,24.42,24.31,24.4096,797,0
+FBUF.US,D,20240426,000000,24.62,24.63,24.603,24.603,1484,0
+FBUF.US,D,20240429,000000,24.83,24.83,24.5815,24.5942,2169,0
+FBUF.US,D,20240430,000000,24.56,24.56,24.3616,24.3616,664,0
+FBUF.US,D,20240501,000000,24.3685,24.5299,24.33,24.33,1318,0
+FBUF.US,D,20240502,000000,24.45,24.491,24.45,24.491,137,0
+FBUF.US,D,20240503,000000,24.6574,24.6574,24.6574,24.6574,109,0
+FBUF.US,D,20240506,000000,24.73,24.7754,24.71,24.7754,967,0
+FBUF.US,D,20240507,000000,24.82,24.82,24.7966,24.7966,10032,0
+FBUF.US,D,20240508,000000,24.805,24.8113,24.805,24.8113,304,0
+FBUF.US,D,20240509,000000,24.8501,24.8501,24.8501,24.8501,286,0
+FBUF.US,D,20240510,000000,24.908,24.908,24.908,24.908,10000,0
+FBUF.US,D,20240513,000000,24.92,24.93,24.9111,24.9111,10176,0
+FBUF.US,D,20240514,000000,24.9497,24.9616,24.9497,24.9616,313,0
+FBUF.US,D,20240515,000000,25.0199,25.0199,24.975,25.0058,209,0
+FBUF.US,D,20240516,000000,25.02,25.02,24.99,24.99,249,0
+FBUF.US,D,20240517,000000,24.9887,24.9887,24.96,24.9629,361,0
+FBUF.US,D,20240520,000000,25.03,25.03,24.9917,24.9917,506,0
+FBUF.US,D,20240521,000000,25,25.002,24.9999,25.002,218,0
+FBUF.US,D,20240522,000000,24.99,24.99,24.9706,24.9706,5144,0
+FBUF.US,D,20240523,000000,24.9789,24.9789,24.9789,24.9789,59,0
+FBUF.US,D,20240524,000000,25.0387,25.0387,25.0098,25.0098,144,0
+FBUF.US,D,20240528,000000,25,25.0133,25,25.0133,431,0
+FBUF.US,D,20240529,000000,25.0023,25.01,24.94,24.9538,8573,0
+FBUF.US,D,20240530,000000,24.84,24.85,24.84,24.84,4022,0
+FBUF.US,D,20240531,000000,24.98,25,24.98,25,631,0
+FBUF.US,D,20240603,000000,24.9899,24.9963,24.96,24.9963,2205,0
+FBUF.US,D,20240604,000000,25.05,25.05,24.98,25.0301,3917,0
+FBUF.US,D,20240605,000000,25.2,25.2199,25.12,25.2051,3355,0
+FBUF.US,D,20240606,000000,25.235,25.235,25.22,25.2316,545,0
+FBUF.US,D,20240607,000000,25.225,25.25,25.1969,25.1969,398,0
+FBUF.US,D,20240610,000000,25.25,25.3,25.225,25.2798,6240,0
+FBUF.US,D,20240611,000000,25.22,25.3021,25.22,25.3021,674,0
+FBUF.US,D,20240612,000000,25.44,25.44,25.39,25.4116,5695,0
+FBUF.US,D,20240613,000000,25.415,25.4397,25.4,25.4397,1729,0
+FBUF.US,D,20240614,000000,25.47,25.49,25.4699,25.4724,2165,0
+FBUF.US,D,20240617,000000,25.47,25.5044,25.47,25.5044,456,0
+FBUF.US,D,20240618,000000,25.55,25.55,25.5205,25.5274,6092,0
+FBUF.US,D,20240620,000000,25.54,25.54,25.5272,25.5272,11062,0
+FBUF.US,D,20240621,000000,25.5042,25.5042,25.5042,25.5042,41,0
+FBUF.US,D,20240624,000000,25.84,25.84,25.42,25.4345,3682,0
+FBUF.US,D,20240625,000000,25.49,25.51,25.47,25.4907,2450,0
+FBUF.US,D,20240626,000000,25.53,25.54,25.52,25.5276,5750,0
+FBUF.US,D,20240627,000000,25.94,25.94,25.5326,25.566,1243,0
+FBUF.US,D,20240628,000000,25.61,25.62,25.5612,25.5612,1035,0
+FBUF.US,D,20240701,000000,25.62,25.65,25.571,25.65,13928,0
+FBUF.US,D,20240702,000000,25.61,25.6629,25.56,25.6629,1936,0
+FBUF.US,D,20240703,000000,25.735,25.74,25.735,25.7385,11680,0
+FBUF.US,D,20240705,000000,25.72,25.79,25.72,25.79,3656,0
+FBUF.US,D,20240708,000000,25.85,25.85,25.79,25.8252,1074,0
+FBUF.US,D,20240709,000000,25.84,25.84,25.7901,25.8095,761,0
+FBUF.US,D,20240710,000000,25.8901,25.8901,25.8901,25.8901,144,0
+FBUF.US,D,20240711,000000,25.815,25.88,25.815,25.8593,1348,0
+FBUF.US,D,20240712,000000,25.9001,25.9029,25.9001,25.9029,146,0
+FBUF.US,D,20240715,000000,25.99,26.01,25.9398,25.9398,12213,0
+FBUF.US,D,20240716,000000,26.15,26.15,25.96,26.0189,4572,0
+FBUF.US,D,20240717,000000,25.905,25.905,25.87,25.87,1150,0
+FBUF.US,D,20240718,000000,25.76,25.7649,25.72,25.7649,1700,0
+FBUF.US,D,20240719,000000,25.74,25.74,25.6214,25.6214,948,0
+FBUF.US,D,20240722,000000,25.93,25.93,25.77,25.8,433,0
+FBUF.US,D,20240723,000000,25.95,25.95,25.8068,25.8068,617,0
+FBUF.US,D,20240724,000000,25.72,25.72,25.3831,25.3831,35250,0
+FBUF.US,D,20240725,000000,25.52,25.5501,25.3374,25.3374,2440,0
+FBUF.US,D,20240726,000000,25.53,25.53,25.5147,25.5147,117,0
+FBUF.US,D,20240729,000000,25.79,25.79,25.5,25.5,4099,0
+FBUF.US,D,20240730,000000,25.6,25.6,25.3501,25.4466,1020,0
+FBUF.US,D,20240731,000000,25.65,25.7348,25.65,25.7348,327,0
+FBUF.US,D,20240801,000000,25.69,25.7,25.4888,25.4888,1312,0
+FBUF.US,D,20240802,000000,25.225,25.27,25.225,25.27,582,0
+FBUF.US,D,20240805,000000,24.916,24.916,24.916,24.916,103,0
+FBUF.US,D,20240806,000000,24.04,25.05,24.04,24.8601,1069,0
+FBUF.US,D,20240807,000000,25.1,25.1,24.8061,24.8061,509,0
+FBUF.US,D,20240808,000000,25.1122,25.1122,25.0944,25.0944,236,0
+FBUF.US,D,20240809,000000,25.13,25.205,25.11,25.15,1286,0
+FBUF.US,D,20240812,000000,25.135,25.16,25.1344,25.1344,2021,0
+FBUF.US,D,20240813,000000,25.55,25.55,25.3499,25.42,4561,0
+FBUF.US,D,20240814,000000,25.4078,25.4655,25.36,25.4655,860,0
+FBUF.US,D,20240815,000000,25.56,25.6986,25.5552,25.6986,2310,0
+FBUF.US,D,20240816,000000,25.7489,25.7489,25.7489,25.7489,44,0
+FBUF.US,D,20240819,000000,26.05,26.05,25.81,25.9166,609,0
+FBUF.US,D,20240820,000000,26.07,26.07,25.8601,25.911,4222,0
+FBUF.US,D,20240821,000000,25.9027,25.9027,25.9027,25.9027,12,0
+FBUF.US,D,20240822,000000,25.9001,25.9001,25.8536,25.86,505,0
+FBUF.US,D,20240823,000000,25.9301,26.01,25.93,25.9961,5556,0
+FBUF.US,D,20240826,000000,26.48,26.48,25.9501,25.9651,1787,0
+FBUF.US,D,20240827,000000,26.015,26.05,26.015,26.0245,598,0
+FBUF.US,D,20240828,000000,25.98,25.98,25.9652,25.9652,612,0
+FBUF.US,D,20240829,000000,26.09,26.09,25.957,25.957,16166,0
+FBUF.US,D,20240830,000000,26.0821,26.0821,26.0821,26.0821,33,0
+FBUF.US,D,20240903,000000,25.8057,25.8057,25.8057,25.8057,5098,0
+FBUF.US,D,20240904,000000,25.84,25.84,25.7549,25.7549,182,0
+FBUF.US,D,20240905,000000,25.69,25.69,25.6814,25.6814,477,0
+FBUF.US,D,20240906,000000,25.412,25.412,25.3945,25.3945,4151,0
+FBUF.US,D,20240909,000000,25.56,25.569,25.56,25.569,264,0
+FBUF.US,D,20240910,000000,25.6298,25.6298,25.6298,25.6298,31,0
+FBUF.US,D,20240911,000000,25.63,25.86,25.63,25.86,630,0
+FBUF.US,D,20240912,000000,26.1,26.1,25.85,25.97,3965,0
+FBUF.US,D,20240913,000000,26,26.05,26,26.0339,481,0
+FBUF.US,D,20240916,000000,26.06,26.06,26.0528,26.0528,766,0
+FBUF.US,D,20240917,000000,26.0525,26.0525,26.0525,26.0525,15,0
+FBUF.US,D,20240918,000000,26.1,26.1,26.0463,26.0463,106,0
+FBUF.US,D,20240919,000000,26.3,26.3,26.2969,26.2969,200,0
+FBUF.US,D,20240920,000000,26.2213,26.2645,26.2213,26.2645,233,0
+FBUF.US,D,20240923,000000,26.3,26.31,26.2895,26.2895,6739,0
+FBUF.US,D,20240924,000000,26.34,26.34,26.3389,26.3389,1343,0
+FBUF.US,D,20240925,000000,26.3101,26.34,26.3101,26.33,1636,0
+FBUF.US,D,20240926,000000,26.375,26.375,26.3554,26.3554,442,0
+FBUF.US,D,20240927,000000,26.39,26.39,26.3501,26.3519,11077,0
+FBUF.US,D,20240930,000000,26.38,26.4309,26.38,26.4309,10355,0
+FBUF.US,D,20241001,000000,26.98,26.98,26.3284,26.3284,1141,0
+FBUF.US,D,20241002,000000,26.36,26.39,26.3566,26.3566,9618,0
+FBUF.US,D,20241003,000000,26.3651,26.4472,26.36,26.4472,4777,0
+FBUF.US,D,20241004,000000,26.48,26.56,26.42,26.56,2807,0
+FBUF.US,D,20241007,000000,26.45,26.48,26.36,26.37,18646,0
+FBUF.US,D,20241008,000000,26.73,26.73,26.44,26.5542,6811,0
+FBUF.US,D,20241009,000000,26.87,26.87,26.61,26.6543,3679,0
+FBUF.US,D,20241010,000000,26.645,26.66,26.6301,26.65,2005,0
+FBUF.US,D,20241011,000000,26.69,26.74,26.69,26.7329,991,0
+FBUF.US,D,20241014,000000,26.8199,26.89,26.8199,26.8581,1260,0
+FBUF.US,D,20241015,000000,26.8613,26.8613,26.75,26.7833,5707,0
+FBUF.US,D,20241016,000000,26.84,26.8678,26.8399,26.8678,10785,0
+FBUF.US,D,20241017,000000,27,27,26.8466,26.8466,1867,0
+FBUF.US,D,20241018,000000,26.885,26.92,26.8801,26.9019,7880,0
+FBUF.US,D,20241021,000000,27.13,27.13,26.8699,26.8729,1028,0
+FBUF.US,D,20241022,000000,26.84,26.9,26.8257,26.9,10242,0
+FBUF.US,D,20241023,000000,26.83,26.83,26.645,26.6985,1199,0
+FBUF.US,D,20241024,000000,26.725,26.76,26.725,26.7429,1323,0
+FBUF.US,D,20241025,000000,26.85,26.85,26.7444,26.7444,9266,0
+FBUF.US,D,20241028,000000,27.06,27.06,26.83,26.83,3635,0
+FBUF.US,D,20241029,000000,26.8899,26.93,26.875,26.8928,1112,0
+FBUF.US,D,20241030,000000,26.95,26.95,26.877,26.877,1347,0
+FBUF.US,D,20241031,000000,26.9,26.9,26.591,26.591,3377,0
+FBUF.US,D,20241101,000000,26.74,26.7401,26.71,26.71,431,0
+FBUF.US,D,20241104,000000,26.6199,26.6199,26.5925,26.5925,3014,0
+FBUF.US,D,20241105,000000,26.8201,26.8391,26.8201,26.8391,452,0
+FBUF.US,D,20241106,000000,27.78,27.78,27.24,27.3802,1548,0
+FBUF.US,D,20241107,000000,27.56,27.56,27.4413,27.49,3032,0
+FBUF.US,D,20241108,000000,27.66,27.66,27.5262,27.5373,1854,0
+FBUF.US,D,20241111,000000,27.5702,27.85,27.57,27.59,2617,0
+FBUF.US,D,20241112,000000,27.62,27.62,27.57,27.5811,6135,0
+FBUF.US,D,20241113,000000,27.5519,27.5589,27.5519,27.5589,287,0
+FBUF.US,D,20241114,000000,27.55,27.55,27.4546,27.4546,1706,0
+FBUF.US,D,20241115,000000,27.14,27.1726,27.14,27.1726,625,0
+FBUF.US,D,20241118,000000,27.17,27.2161,27.17,27.1982,1260,0
+FBUF.US,D,20241119,000000,27.17,27.29,27.17,27.2698,64749,0
+FBUF.US,D,20241120,000000,27.24,27.52,27.2399,27.3,2707,0
+FBUF.US,D,20241122,000000,27.52,27.53,27.51,27.5252,24781,0
+FBUF.US,D,20241125,000000,27.58,27.58,27.5587,27.5587,426,0
+FBUF.US,D,20241126,000000,27.6,27.6383,27.5701,27.6383,644,0
+FBUF.US,D,20241127,000000,27.6162,27.64,27.601,27.6051,56369,0
+FBUF.US,D,20241202,000000,27.98,27.99,27.745,27.77,3989,0
+FBUF.US,D,20241203,000000,27.785,27.83,27.785,27.8079,1053,0
+FBUF.US,D,20241204,000000,27.91,28.01,27.87,27.9669,2042,0
+FBUF.US,D,20241205,000000,28,28,27.966,27.966,1128,0
+FBUF.US,D,20241206,000000,28.04,28.04,28.02,28.0252,3294,0
+FBUF.US,D,20241209,000000,27.9586,27.9699,27.79,27.8961,5278,0
+FBUF.US,D,20241210,000000,27.96,28.22,27.88,27.88,12211,0
+FBUF.US,D,20241211,000000,28.01,28.0213,27.991,28.015,2353,0
+FBUF.US,D,20241212,000000,27.95,27.98,27.9254,27.9254,1018,0
+FBUF.US,D,20241213,000000,27.9,27.9235,27.8999,27.9235,221,0
+FBUF.US,D,20241216,000000,27.99,28.03,27.9899,28,8796,0
+FBUF.US,D,20241217,000000,27.89,27.947,27.89,27.947,472,0
+FBUF.US,D,20241218,000000,27.82,27.82,27.4268,27.4268,6408,0
+FBUF.US,D,20241219,000000,27.64,27.64,27.3876,27.3876,6407,0
+FBUF.US,D,20241220,000000,27.38,27.58,26.71,27.4757,4979,0
+FBUF.US,D,20241223,000000,27.474,27.62,27.474,27.51,7617,0
+FBUF.US,D,20241224,000000,27.72,27.8262,27.6962,27.8262,598,0
+FBUF.US,D,20241226,000000,27.82,27.88,27.7999,27.8399,17860,0
+FBUF.US,D,20241227,000000,27.59,27.63,27.52,27.5893,2130,0
+FBUF.US,D,20241230,000000,27.33,27.49,27.33,27.41,2463,0
+FBUF.US,D,20241231,000000,27.43,27.43,27.2857,27.2857,1623,0
+FBUF.US,D,20250102,000000,27.46,27.49,27.17,27.2626,5942,0
+FBUF.US,D,20250103,000000,27.44,27.51,27.36,27.51,1468,0
+FBUF.US,D,20250106,000000,27.7,27.84,27.64,27.6493,2847,0
+FBUF.US,D,20250107,000000,27.7255,27.84,27.445,27.4657,5739,0
+FBUF.US,D,20250108,000000,27.4006,27.49,27.4006,27.4884,743,0
+FBUF.US,D,20250110,000000,27.4926,28.06,27.17,27.1935,14229,0
+FBUF.US,D,20250113,000000,27.0695,27.1838,27.05,27.1838,3297,0
+FBUF.US,D,20250114,000000,27.18,27.22,27.09,27.1875,5749,0
+FBUF.US,D,20250115,000000,27.51,27.61,27.4943,27.5456,1832,0
+FBUF.US,D,20250116,000000,27.55,27.56,27.5048,27.5048,772,0
+FBUF.US,D,20250117,000000,27.5816,27.6394,27.5816,27.6303,1907,0
+FBUF.US,D,20250121,000000,27.67,28.1,27.67,27.7487,4251,0
+FBUF.US,D,20250122,000000,27.8,27.825,27.8,27.8148,2275,0
+FBUF.US,D,20250123,000000,27.79,28.23,27.7701,27.8215,15351,0
+FBUF.US,D,20250124,000000,27.84,27.85,27.68,27.8161,37430,0
+FBUF.US,D,20250127,000000,27.66,27.7,27.4786,27.4786,19169,0
+FBUF.US,D,20250128,000000,27.69,27.8265,27.69,27.8265,3886,0
+FBUF.US,D,20250129,000000,27.82,27.82,27.72,27.81,4837,0
+FBUF.US,D,20250130,000000,27.74,27.83,27.7399,27.83,2020,0
+FBUF.US,D,20250131,000000,27.9198,27.9198,27.75,27.7885,1988,0
+FBUF.US,D,20250203,000000,27.71,27.72,27.52,27.6,15081,0
+FBUF.US,D,20250204,000000,27.7038,27.7257,27.68,27.7257,1938,0
+FBUF.US,D,20250205,000000,27.72,27.7799,27.63,27.7666,1104,0
+FBUF.US,D,20250206,000000,27.91,27.91,27.7552,27.79,939,0
+FBUF.US,D,20250207,000000,27.96,28.05,27.66,27.68,2540,0
+FBUF.US,D,20250210,000000,27.81,27.81,27.81,27.81,583,0
+FBUF.US,D,20250211,000000,27.87,27.87,27.75,27.81,5716,0
+FBUF.US,D,20250212,000000,27.615,27.8,27.615,27.75,25874,0
+FBUF.US,D,20250213,000000,27.85,27.9699,27.84,27.9635,2457,0
+FBUF.US,D,20250214,000000,28,28.02,27.975,28.01,9580,0
+FBUF.US,D,20250218,000000,28.01,28.19,27.94,28.04,15092,0
+FBUF.US,D,20250219,000000,28.08,28.1,28.04,28.0933,1686,0
+FBUF.US,D,20250220,000000,27.965,28.01,27.89,27.995,4734,0
+FBUF.US,D,20250221,000000,27.961,27.961,27.6076,27.6076,4718,0
+FBUF.US,D,20250224,000000,27.61,27.68,27.49,27.49,6739,0
+FBUF.US,D,20250225,000000,27.4,27.4392,27.31,27.4392,3376,0
+FBUF.US,D,20250226,000000,27.38,27.6295,27.37,27.45,18219,0
+FBUF.US,D,20250227,000000,27.475,27.475,27.11,27.11,2551,0
+FBUF.US,D,20250228,000000,27.13,27.44,27.13,27.44,5348,0
+FBUF.US,D,20250303,000000,27.35,27.35,27,27.0607,24464,0
+FBUF.US,D,20250304,000000,26.884,27.06,26.76,26.8685,13654,0
+FBUF.US,D,20250305,000000,26.86,27.12,26.75,27.0696,3800,0
+FBUF.US,D,20250306,000000,26.87,26.95,26.74,26.79,15267,0
+FBUF.US,D,20250307,000000,26.71,26.8945,26.63,26.8945,428,0
+FBUF.US,D,20250310,000000,26.7259,26.74,26.3,26.4986,31909,0
+FBUF.US,D,20250311,000000,26.45,26.6,26.32,26.45,5343,0
+FBUF.US,D,20250312,000000,26.49,26.54,26.46,26.502,1456,0
+FBUF.US,D,20250313,000000,26.5,26.5,26.24,26.34,74830,0
+FBUF.US,D,20250314,000000,26.57,26.683,26.57,26.683,5570,0
+FBUF.US,D,20250317,000000,26.71,26.82,26.3,26.7871,1567,0
+FBUF.US,D,20250318,000000,26.55,26.58,26.5458,26.5458,2073,0
+FBUF.US,D,20250319,000000,26.6787,26.79,26.6787,26.77,2307,0
+FBUF.US,D,20250320,000000,26.8041,26.8953,26.7197,26.7524,1479,0
+FBUF.US,D,20250321,000000,26.58,26.69,26.58,26.69,10552,0
+FBUF.US,D,20250325,000000,27.045,27.0595,27.045,27.0595,205,0
+FBUF.US,D,20250328,000000,26.56,26.56,26.4099,26.4192,535,0
+FBUF.US,D,20250331,000000,26.3225,26.5313,26.3225,26.5313,423,0
+FBUF.US,D,20250401,000000,26.62,26.62,26.582,26.582,335,0
+FBUF.US,D,20250402,000000,26.72,26.7455,26.63,26.7455,1296,0
+FBUF.US,D,20250403,000000,25.891,26.03,25.82,25.8338,9693,0
+FBUF.US,D,20250404,000000,25.3,25.3699,25.09,25.1064,7871,0
+FBUF.US,D,20250407,000000,25.01,25.1214,24.94,25.1214,1042,0
+FBUF.US,D,20250408,000000,25.6,25.6,24.85,24.9243,6833,0
+FBUF.US,D,20250409,000000,24.9787,26.13,23.52,26.13,21622,0
+FBUF.US,D,20250410,000000,25.7,25.7099,25.628,25.628,1396,0
+FBUF.US,D,20250411,000000,25.82,25.9366,25.65,25.9366,1082,0
+FBUF.US,D,20250415,000000,26.14,26.14,26.0128,26.0128,6922,0
+FBUF.US,D,20250416,000000,25.77,25.77,25.59,25.59,160,0
+FBUF.US,D,20250417,000000,25.54,25.69,25.51,25.5636,5963,0
+FBUF.US,D,20250421,000000,25.23,25.23,25.1752,25.1752,422,0
+FBUF.US,D,20250422,000000,25.48,25.56,25.45,25.56,357,0
+FBUF.US,D,20250423,000000,25.87,25.87,25.8073,25.8073,20027,0
+FBUF.US,D,20250424,000000,25.91,26.0935,25.91,26.0935,43076,0
+FBUF.US,D,20250425,000000,26.02,26.18,26.02,26.18,7476,0
+FBUF.US,D,20250428,000000,26.2,26.2,26.13,26.1989,11589,0
+FBUF.US,D,20250429,000000,26.23,26.32,26.23,26.3113,30716,0
+FBUF.US,D,20250430,000000,26.18,26.3416,26.18,26.3416,3923,0
+FBUF.US,D,20250501,000000,26.36,26.3992,26.32,26.3795,1674,0
+FBUF.US,D,20250502,000000,26.4,26.5382,26.13,26.5382,2385,0
+FBUF.US,D,20250505,000000,26.4999,26.4999,26.4452,26.4452,676,0
+FBUF.US,D,20250506,000000,26.41,26.6,26.33,26.3749,6079,0
+FBUF.US,D,20250507,000000,26.35,26.4118,26.23,26.4118,2165,0
+FBUF.US,D,20250508,000000,26.4924,26.4924,26.4418,26.4418,7805,0
+FBUF.US,D,20250509,000000,26.45,26.47,26.43,26.4525,2573,0
+FBUF.US,D,20250512,000000,26.96,26.96,26.7,26.7669,8748,0
+FBUF.US,D,20250513,000000,26.8457,26.9,26.73,26.8463,3501,0
+FBUF.US,D,20250514,000000,26.86,26.9399,26.75,26.8928,2953,0
+FBUF.US,D,20250515,000000,26.87,26.93,26.87,26.93,1189,0
+FBUF.US,D,20250516,000000,26.92,26.99,26.92,26.99,3329,0
+FBUF.US,D,20250519,000000,26.92,27.0046,26.92,27.0046,1133,0
+FBUF.US,D,20250520,000000,26.94,27.0003,26.77,27.0003,924,0
+FBUF.US,D,20250521,000000,26.965,26.9755,26.88,26.8957,5518,0
+FBUF.US,D,20250522,000000,26.911,26.911,26.8932,26.8932,279,0
+FBUF.US,D,20250523,000000,26.72,26.7711,26.72,26.7711,1113,0
+FBUF.US,D,20250527,000000,26.92,27.13,26.75,27.0971,3829,0
+FBUF.US,D,20250528,000000,27.093,27.093,27.0512,27.0512,241,0
+FBUF.US,D,20250530,000000,27.12,27.1585,27.0516,27.1585,1962,0
+FBUF.US,D,20250602,000000,27.1386,27.2076,27.1386,27.2076,331,0
+FBUF.US,D,20250604,000000,27.4,27.4,27.3622,27.3622,290,0
+FBUF.US,D,20250606,000000,27.51,27.5262,27.48,27.5048,2023,0
+FBUF.US,D,20250609,000000,27.54,27.54,27.54,27.54,315,0
+FBUF.US,D,20250610,000000,27.53,27.58,27.49,27.5631,5288,0
+FBUF.US,D,20250611,000000,27.6,27.63,27.53,27.53,10964,0
+FBUF.US,D,20250612,000000,27.58,27.58,27.525,27.56,2833,0
+FBUF.US,D,20250613,000000,27.46,27.47,27.35,27.39,8432,0
+FBUF.US,D,20250616,000000,27.56,27.56,27.52,27.53,1333,0
+FBUF.US,D,20250617,000000,27.47,27.5,27.41,27.4287,1618,0
+FBUF.US,D,20250618,000000,27.5158,27.5158,27.39,27.43,982,0
+FBUF.US,D,20250623,000000,27.38,27.5555,27.25,27.5555,8782,0
+FBUF.US,D,20250624,000000,27.74,27.83,27.62,27.7909,17922,0
+FBUF.US,D,20250625,000000,27.8,27.8224,27.8,27.8224,278,0
+FBUF.US,D,20250626,000000,27.812,27.9243,27.68,27.9243,1423,0
+FBUF.US,D,20250627,000000,27.92,28.0047,27.92,28.0047,610,0
+FBUF.US,D,20250630,000000,28.01,28.14,28.01,28.084,1831,0
+FBUF.US,D,20250701,000000,28.0545,28.0661,27.93,28.0661,1149,0
+FBUF.US,D,20250703,000000,28.176,28.176,28.1647,28.1647,448,0
+FBUF.US,D,20250707,000000,28.15,28.15,28.13,28.145,18843,0
+FBUF.US,D,20250710,000000,28.1685,28.22,28.1685,28.1998,2405,0
+FBUF.US,D,20250711,000000,28.155,28.155,28.15,28.155,1053,0
+FBUF.US,D,20250714,000000,28.16,28.1879,28.155,28.1879,797,0
+FBUF.US,D,20250716,000000,28.17,28.18,28.16,28.1735,1003,0
+FBUF.US,D,20250717,000000,28.21,28.27,28.18,28.2511,1567,0
+FBUF.US,D,20250718,000000,28.2305,28.26,28.2305,28.2545,1288,0
+FBUF.US,D,20250721,000000,28.3469,28.37,28.33,28.335,1218,0
+FBUF.US,D,20250722,000000,28.242,28.28,28.12,28.2592,3001,0
+FBUF.US,D,20250723,000000,28.31,28.3544,28.31,28.3544,593,0
+FBUF.US,D,20250724,000000,28.4296,28.4296,28.3993,28.3993,543,0
+FBUF.US,D,20250725,000000,28.46,28.49,28.46,28.4601,624,0
+FBUF.US,D,20250728,000000,28.51,28.51,28.45,28.4728,2708,0
+FBUF.US,D,20250729,000000,28.45,28.52,28.4073,28.4073,1936,0
+FBUF.US,D,20250730,000000,28.4632,28.4632,28.4289,28.4289,878,0
+FBUF.US,D,20250731,000000,28.5948,28.595,28.4371,28.4371,3805,0
+FBUF.US,D,20250801,000000,28.17,28.24,28.06,28.0969,8490,0
+FBUF.US,D,20250804,000000,28.32,28.4143,28.32,28.4143,383,0
+FBUF.US,D,20250805,000000,28.3391,28.3506,28.29,28.3506,956,0
+FBUF.US,D,20250807,000000,28.495,28.5243,28.49,28.5243,307,0
+FBUF.US,D,20250811,000000,28.74,28.97,28.7274,28.7274,1857,0
+FBUF.US,D,20250812,000000,28.76,28.9,28.75,28.8887,4168,0
+FBUF.US,D,20250813,000000,28.9,28.9699,28.79,28.9528,525,0
+FBUF.US,D,20250814,000000,29.02,29.06,28.98,29.0006,6661,0
+FBUF.US,D,20250815,000000,28.9488,28.97,28.9488,28.96,2703,0
+FBUF.US,D,20250818,000000,28.955,29.01,28.955,29.01,2326,0
+FBUF.US,D,20250819,000000,28.97,28.97,28.8817,28.8817,526,0
+FBUF.US,D,20250820,000000,28.73,28.8471,28.73,28.8471,535,0
+FBUF.US,D,20250821,000000,28.775,28.7995,28.775,28.7972,7243,0
+FBUF.US,D,20250822,000000,28.923,29.065,28.923,29.0628,677,0
+FBUF.US,D,20250825,000000,29.06,29.12,29.0522,29.0522,496,0
+FBUF.US,D,20250826,000000,29.02,29.1173,29.02,29.1173,612,0
+FBUF.US,D,20250827,000000,29.1,29.16,29.1,29.1467,3382,0
+FBUF.US,D,20250828,000000,29.132,29.1952,29.02,29.1952,401,0
+FBUF.US,D,20250902,000000,28.94,29.0226,28.9,29.0226,750,0
+FBUF.US,D,20250904,000000,29.2201,29.3531,29.2201,29.3531,188,0
+FBUF.US,D,20250905,000000,29.36,29.36,29.24,29.3188,3251,0
+FBUF.US,D,20250908,000000,29.39,29.4112,29.39,29.4112,242,0
+FBUF.US,D,20250909,000000,29.41,29.457,29.3934,29.457,998,0
+FBUF.US,D,20250910,000000,29.482,29.49,29.46,29.465,6205,0
+FBUF.US,D,20250911,000000,29.56,29.69,29.5584,29.5756,2323,0
+FBUF.US,D,20250915,000000,29.6225,29.6622,29.617,29.6622,7407,0
+FBUF.US,D,20250916,000000,29.67,29.67,29.6418,29.6418,733,0
+FBUF.US,D,20250917,000000,29.62,29.69,29.56,29.6652,963,0
+FBUF.US,D,20250918,000000,29.77,29.77,29.7451,29.7451,1174,0
+FBUF.US,D,20250919,000000,29.7899,29.94,29.7484,29.78,401,0
+FBUF.US,D,20250922,000000,29.81,29.92,29.81,29.835,6271,0
+FBUF.US,D,20250923,000000,29.8365,29.8365,29.746,29.746,3191,0
+FBUF.US,D,20250924,000000,29.7299,29.7299,29.7085,29.7262,562,0
+FBUF.US,D,20250925,000000,29.73,29.73,29.7033,29.7033,412,0
+FBUF.US,D,20250930,000000,29.87,29.9316,29.72,29.9316,1207,0
+FBUF.US,D,20251001,000000,29.94,29.9655,29.9188,29.965,1349,0
+FBUF.US,D,20251002,000000,30,30.18,29.9741,29.9741,957,0
+FBUF.US,D,20251003,000000,30.02,30.15,30,30,10610,0
+FBUF.US,D,20251006,000000,29.97,30.045,29.97,30.045,984,0
+FBUF.US,D,20251007,000000,29.99,29.9901,29.9539,29.9539,673,0
+FBUF.US,D,20251008,000000,30.03,30.04,30,30.025,1743,0
+FBUF.US,D,20251009,000000,30.045,30.0599,29.83,29.9868,4688,0
+FBUF.US,D,20251010,000000,29.85,29.85,29.3949,29.3949,3177,0
+FBUF.US,D,20251013,000000,29.67,29.7596,29.67,29.7596,249,0
+FBUF.US,D,20251014,000000,29.452,29.81,29.452,29.78,3506,0
+FBUF.US,D,20251015,000000,29.92,29.92,29.75,29.7632,4127,0
+FBUF.US,D,20251016,000000,29.86,29.98,29.6719,29.6719,10608,0
+FBUF.US,D,20251017,000000,29.77,29.845,29.77,29.845,508,0
+FBUF.US,D,20251020,000000,30.028,30.08,30.028,30.0634,2266,0
+FBUF.US,D,20251021,000000,30.02,30.1475,30.02,30.1475,599,0
+FBUF.US,D,20251022,000000,30.08,30.1049,29.8472,29.95,14670,0
+FBUF.US,D,20251023,000000,30.13,30.13,30.0889,30.0889,319,0
+FBUF.US,D,20251024,000000,30.31,30.31,30.2636,30.2636,1575,0
+FBUF.US,D,20251027,000000,30.4276,30.46,30.4276,30.45,852,0
+FBUF.US,D,20251028,000000,30.4325,30.48,30.41,30.48,3046,0
+FBUF.US,D,20251029,000000,30.4345,30.6,30.4296,30.4296,2022,0
+FBUF.US,D,20251030,000000,30.45,30.47,30.3857,30.3857,2455,0
+FBUF.US,D,20251031,000000,30.56,30.56,30.43,30.4836,3001,0
+FBUF.US,D,20251103,000000,30.556,30.74,30.488,30.575,6526,0
+FBUF.US,D,20251104,000000,30.3585,30.46,30.292,30.292,4193,0
+FBUF.US,D,20251105,000000,30.305,30.51,30.305,30.4088,3860,0
+FBUF.US,D,20251106,000000,30.37,30.4,30.16,30.1661,3193,0
+FBUF.US,D,20251107,000000,30.07,30.3,29.94,30.1591,1644,0
+FBUF.US,D,20251110,000000,30.48,30.547,30.3501,30.547,811,0
+FBUF.US,D,20251111,000000,30.64,30.64,30.6198,30.627,1411,0
+FBUF.US,D,20251112,000000,30.65,30.65,30.62,30.6484,1071,0
+FBUF.US,D,20251113,000000,30.509,30.6,30.286,30.286,7244,0
+FBUF.US,D,20251114,000000,30.22,30.37,30.18,30.2806,822,0
+FBUF.US,D,20251117,000000,30.295,30.3145,30.0517,30.0517,7095,0
+FBUF.US,D,20251118,000000,29.9805,30.04,29.8385,29.9208,18050,0
+FBUF.US,D,20251119,000000,30.02,30.02,29.87,29.9463,42216,0
+FBUF.US,D,20251120,000000,30.34,30.34,29.6333,29.6333,2249,0
+FBUF.US,D,20251121,000000,29.62,29.9,29.62,29.85,2698,0
+FBUF.US,D,20251124,000000,29.92,30.1754,29.92,30.1754,5500,0
+FBUF.US,D,20251125,000000,30.1775,30.41,30.1775,30.3927,1629,0
+FBUF.US,D,20251126,000000,30.528,30.61,30.528,30.5565,8895,0
+FBUF.US,D,20251128,000000,30.91,31.35,30.51,30.52,12329,0
+FBUF.US,D,20251201,000000,30.52,30.598,30.52,30.5262,8472,0
+FBUF.US,D,20251202,000000,30.55,30.6332,30.55,30.5872,5352,0
+FBUF.US,D,20251203,000000,30.609,30.67,30.609,30.655,8227,0
+FBUF.US,D,20251204,000000,30.67,30.6835,30.6535,30.6802,6693,0
+FBUF.US,D,20251205,000000,30.7501,30.7735,30.7478,30.7478,4372,0
+FBUF.US,D,20251208,000000,30.78,30.78,30.6841,30.6998,9484,0
+FBUF.US,D,20251209,000000,30.74,30.87,30.68,30.6843,2728,0
+FBUF.US,D,20251210,000000,30.71,30.86,30.7024,30.855,15147,0
+FBUF.US,D,20251211,000000,30.72,30.9467,30.72,30.9467,5105,0
+FBUF.US,D,20251212,000000,30.868,30.89,30.7,30.7146,2504,0
+FBUF.US,D,20251215,000000,30.74,31,30.62,30.7191,13771,0
+FBUF.US,D,20251216,000000,30.73,30.74,30.65,30.71,3538,0
+FBUF.US,D,20251217,000000,30.6765,30.69,30.4263,30.4263,1928,0
+FBUF.US,D,20251218,000000,30.62,30.77,30.6,30.66,4201,0
+FBUF.US,D,20251219,000000,30.715,30.97,30.715,30.7893,4039,0
+FBUF.US,D,20251222,000000,30.93,30.95,30.888,30.9301,2084,0
+FBUF.US,D,20251223,000000,31.01,31.07,30.95,31.0471,8313,0
+FBUF.US,D,20251224,000000,31.04,31.14,31.03,31.115,6423,0
+FBUF.US,D,20251226,000000,31.16,31.16,31.07,31.095,7562,0
+FBUF.US,D,20251229,000000,31.03,31.07,31.02,31.05,6357,0
+FBUF.US,D,20251230,000000,31.025,31.06,31.025,31.0345,3770,0
+FBUF.US,D,20251231,000000,30.99,31.18,30.88,30.89,16899,0
+FBUF.US,D,20260102,000000,31.03,31.03,30.8,30.8868,6858,0
+FBUF.US,D,20260105,000000,31.003,31.13,30.99,31.04,29148,0
+FBUF.US,D,20260106,000000,31.055,31.14,30.96,31.14,3002,0
+FBUF.US,D,20260107,000000,31.18,31.31,31.13,31.13,14360,0
+FBUF.US,D,20260108,000000,31.1,31.28,31.02,31.07,8227,0
+FBUF.US,D,20260109,000000,31.07,31.19,31.05,31.175,23013,0
+FBUF.US,D,20260112,000000,31.12,31.18,31.1143,31.16,9684,0
+FBUF.US,D,20260113,000000,31.15,31.15,31.04,31.0857,6311,0
+FBUF.US,D,20260114,000000,31.028,31.04,31,31,3455,0
+FBUF.US,D,20260115,000000,31.0675,31.075,31.0152,31.0152,795,0
+FBUF.US,D,20260116,000000,31.0699,31.09,31.05,31.055,982,0
+FBUF.US,D,20260120,000000,30.717,30.8,30.5779,30.5779,5119,0
+FBUF.US,D,20260121,000000,30.81,30.955,30.705,30.8679,5199,0
+FBUF.US,D,20260122,000000,31.08,31.08,31.0425,31.05,4294,0
+FBUF.US,D,20260123,000000,31.0105,31.06,31.0105,31.0597,634,0
+FBUF.US,D,20260126,000000,31.13,31.26,31.13,31.1855,6775,0
+FBUF.US,D,20260127,000000,31.24,31.3,31.24,31.285,9356,0
+FBUF.US,D,20260128,000000,31.2925,31.46,31.268,31.3004,5865,0
+FBUF.US,D,20260129,000000,31.18,31.47,31.18,31.3492,6277,0
+FBUF.US,D,20260130,000000,31.31,31.3201,31.2,31.2989,8502,0
+FBUF.US,D,20260202,000000,31.42,31.49,31.39,31.475,1369,0
+FBUF.US,D,20260203,000000,31.35,31.35,31.23,31.2395,913,0
+FBUF.US,D,20260204,000000,31.25,31.25,31.205,31.205,814,0
+FBUF.US,D,20260205,000000,30.81,31.04,30.74,30.985,2586,0
+FBUF.US,D,20260206,000000,31.16,31.36,31.16,31.3399,1076,0
+FBUF.US,D,20260209,000000,31.43,31.445,31.43,31.445,568,0
+FBUF.US,D,20260210,000000,31.37,31.46,31.19,31.3104,3412,0
+FBUF.US,D,20260211,000000,31.455,31.68,31.27,31.3333,27400,0
+FBUF.US,D,20260212,000000,31.41,31.51,30.98,30.98,16402,0
+FBUF.US,D,20260213,000000,30.976,31.05,30.9199,30.9219,21663,0
+FBUF.US,D,20260217,000000,30.85,31.11,30.7915,31.0319,3522,0
+FBUF.US,D,20260218,000000,31.21,31.23,31.13,31.13,5312,0
diff --git a/daily/us/nyse stocks/1/ff.us.txt b/daily/us/nyse stocks/1/ff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95909da6c5656ec9de9183eac08ab992f9e9fd06
--- /dev/null
+++ b/daily/us/nyse stocks/1/ff.us.txt	
@@ -0,0 +1,3749 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FF.US,D,20110324,000000,4.93709,5.00975,4.88914,4.9615,104975.72648126,0
+FF.US,D,20110325,000000,4.98084,5.00975,4.98084,4.98533,7889.3318819981,0
+FF.US,D,20110328,000000,5.01424,5.01424,4.93709,4.93709,14140.385891031,0
+FF.US,D,20110329,000000,4.98533,4.98533,4.88914,4.93709,14205.91700595,0
+FF.US,D,20110330,000000,4.9615,5.17802,4.94255,5.17802,54313.007183479,0
+FF.US,D,20110331,000000,5.15595,5.17608,5.11171,5.17608,6877.6952954421,0
+FF.US,D,20110401,000000,5.25049,5.29873,5.25049,5.29873,4515.5033873604,0
+FF.US,D,20110404,000000,5.34679,5.41896,5.12988,5.38565,68630.531869524,0
+FF.US,D,20110405,000000,5.38048,5.39503,5.087,5.38048,29481.83424768,0
+FF.US,D,20110406,000000,5.41896,5.41896,5.38048,5.41437,28325.824423569,0
+FF.US,D,20110407,000000,5.46251,5.53478,5.38565,5.49153,60717.649743103,0
+FF.US,D,20110408,000000,5.51546,5.57815,5.51546,5.56838,20152.865684813,0
+FF.US,D,20110411,000000,5.6554,6.16052,5.58792,6.07476,43475.799053814,0
+FF.US,D,20110412,000000,6.12038,6.15798,6.02223,6.08697,66969.727675806,0
+FF.US,D,20110413,000000,6.12292,6.13629,5.88101,6.12672,51568.891746263,0
+FF.US,D,20110414,000000,6.10699,6.13132,6.0697,6.13132,52519.092912582,0
+FF.US,D,20110415,000000,6.13629,6.23845,5.98668,5.98668,319372.03209786,0
+FF.US,D,20110418,000000,5.93423,5.99185,5.54904,5.79975,77873.49084406,0
+FF.US,D,20110419,000000,5.84829,6.09958,5.84829,6.00142,41034.765023096,0
+FF.US,D,20110420,000000,6.16052,6.19509,6.00142,6.08433,40398.908423652,0
+FF.US,D,20110421,000000,6.10699,6.20604,6.10397,6.20604,32418.44733497,0
+FF.US,D,20110425,000000,6.2611,6.36268,6.2611,6.2611,61966.836621239,0
+FF.US,D,20110426,000000,6.26619,6.34041,6.26619,6.28006,36671.826262656,0
+FF.US,D,20110427,000000,6.28006,6.73947,6.2611,6.35242,146579.79306521,0
+FF.US,D,20110428,000000,6.33612,6.34803,6.23845,6.23845,15691.630251995,0
+FF.US,D,20110429,000000,6.24323,6.24323,6.03101,6.11549,18454.176315283,0
+FF.US,D,20110502,000000,6.07476,6.07476,6.03101,6.06013,21555.641113539,0
+FF.US,D,20110503,000000,6.08697,6.08697,6.02223,6.06793,23456.04344618,0
+FF.US,D,20110504,000000,6.06539,6.10699,6.02027,6.10699,24418.531696547,0
+FF.US,D,20110505,000000,6.13395,6.20417,6.07214,6.19314,46514.804508165,0
+FF.US,D,20110506,000000,6.20915,6.20915,6.14841,6.14841,19902.004385515,0
+FF.US,D,20110509,000000,6.10397,6.13629,6.02525,6.06013,8411.5329540058,0
+FF.US,D,20110510,000000,6.06013,6.14059,6.06013,6.14059,31426.265298155,0
+FF.US,D,20110511,000000,6.13884,6.20417,6.08102,6.16814,13935.60115691,0
+FF.US,D,20110512,000000,6.20604,6.24783,6.16052,6.21511,90404.268724902,0
+FF.US,D,20110513,000000,6.20417,6.24138,6.11549,6.20417,19964.463729423,0
+FF.US,D,20110516,000000,6.23845,6.23845,6.12672,6.23845,15060.893270904,0
+FF.US,D,20110517,000000,6.18844,6.23737,6.18844,6.23211,17130.243009192,0
+FF.US,D,20110518,000000,6.20417,6.2701,6.18844,6.2701,41933.770005886,0
+FF.US,D,20110519,000000,6.23737,6.38231,6.21813,6.36268,38683.836275391,0
+FF.US,D,20110520,000000,6.23737,6.47939,6.18328,6.24577,119316.80141173,0
+FF.US,D,20110523,000000,6.28406,6.33963,6.24577,6.33963,21525.947327093,0
+FF.US,D,20110524,000000,6.35691,6.35691,6.34744,6.35691,3335.9433188254,0
+FF.US,D,20110525,000000,6.33475,6.43047,6.31512,6.39677,27959.259749492,0
+FF.US,D,20110526,000000,6.25046,6.43047,6.23737,6.43047,32614.016756055,0
+FF.US,D,20110527,000000,6.42518,6.49385,6.42518,6.47939,25665.670727341,0
+FF.US,D,20110531,000000,6.4788,6.62061,6.45956,6.61641,43617.100520358,0
+FF.US,D,20110601,000000,6.63927,6.63927,6.55723,6.62501,16518.960577843,0
+FF.US,D,20110602,000000,6.67373,6.67373,6.60049,6.64337,47223.359688222,0
+FF.US,D,20110603,000000,6.57638,6.6587,6.55245,6.58477,68998.120467271,0
+FF.US,D,20110606,000000,6.63457,6.64854,6.2992,6.40135,96461.801160192,0
+FF.US,D,20110607,000000,6.48876,6.48876,5.82387,6.30448,87324.306323728,0
+FF.US,D,20110608,000000,6.34237,6.40135,6.26502,6.35185,67333.22057887,0
+FF.US,D,20110609,000000,6.30985,6.35185,6.18844,6.26502,67923.000613137,0
+FF.US,D,20110610,000000,6.30448,6.30985,5.94078,6.12478,982926.79075597,0
+FF.US,D,20110613,000000,6.178,6.32967,6.10231,6.25993,159540.61888771,0
+FF.US,D,20110614,000000,6.13884,6.23211,5.89644,5.94536,1022220.885539,0
+FF.US,D,20110615,000000,5.95455,6.06793,5.95015,6.06793,93915.302991401,0
+FF.US,D,20110616,000000,6.1109,6.17438,5.99302,6.05758,82178.065955277,0
+FF.US,D,20110617,000000,6.07692,6.10231,5.89126,6.0522,538245.95592601,0
+FF.US,D,20110620,000000,6.0522,6.15798,5.98873,6.13884,118149.52842724,0
+FF.US,D,20110621,000000,6.13884,6.1991,5.95942,6.06276,113829.59446096,0
+FF.US,D,20110622,000000,6.06793,6.13884,6.00708,6.01735,107076.81785334,0
+FF.US,D,20110623,000000,5.96988,6.08697,5.73149,5.94536,322593.29596558,0
+FF.US,D,20110624,000000,5.94536,6.20915,5.80922,5.80922,3236892.0147023,0
+FF.US,D,20110627,000000,5.87241,5.94078,5.76088,5.87241,182913.72451657,0
+FF.US,D,20110628,000000,5.9062,5.94536,5.90132,5.94078,110070.77066618,0
+FF.US,D,20110629,000000,5.96988,6.03804,5.80464,5.82387,102490.66373271,0
+FF.US,D,20110630,000000,5.85385,5.95211,5.8439,5.8773,200948.0921269,0
+FF.US,D,20110701,000000,5.89644,5.89644,5.82837,5.84888,64434.492667393,0
+FF.US,D,20110705,000000,5.84888,5.94536,5.82387,5.84888,52013.274619305,0
+FF.US,D,20110706,000000,5.90552,6.24851,5.80278,5.88101,165262.30435904,0
+FF.US,D,20110707,000000,5.92632,6.13884,5.92632,6.07692,115583.57570871,0
+FF.US,D,20110708,000000,6.03306,6.10231,5.99302,6.06276,46826.077304028,0
+FF.US,D,20110711,000000,6.05709,6.12038,6.03804,6.07692,62205.410836489,0
+FF.US,D,20110712,000000,6.08102,6.23737,6.08102,6.16208,246147.15471834,0
+FF.US,D,20110713,000000,6.18844,6.21813,6.16814,6.18328,231454.87396886,0
+FF.US,D,20110714,000000,6.18328,6.18844,6.10231,6.10515,94650.480186895,0
+FF.US,D,20110715,000000,6.09684,6.09684,5.98482,5.9984,60987.965592142,0
+FF.US,D,20110718,000000,5.99302,6.01735,5.79067,5.98873,120341.749006,0
+FF.US,D,20110719,000000,6.0025,6.08747,5.97476,6.0527,62652.865480543,0
+FF.US,D,20110720,000000,6.03804,6.09684,5.94078,5.96988,62595.525754989,0
+FF.US,D,20110721,000000,6.0025,6.10963,5.99302,6.10515,28885.910671388,0
+FF.US,D,20110722,000000,6.12038,6.12038,5.98482,6.06793,23843.086593667,0
+FF.US,D,20110725,000000,6.0273,6.09186,5.96988,5.98873,80327.835882496,0
+FF.US,D,20110726,000000,6.00708,6.00708,5.83218,5.89076,69482.436363467,0
+FF.US,D,20110727,000000,5.84888,5.87241,5.82387,5.8439,130325.00479439,0
+FF.US,D,20110728,000000,5.81664,5.93521,5.81664,5.90552,45039.330498825,0
+FF.US,D,20110729,000000,5.9024,6.02603,5.8773,5.95211,217225.40671848,0
+FF.US,D,20110801,000000,6.01735,6.04303,5.86382,5.95942,161200.39915775,0
+FF.US,D,20110802,000000,5.96471,6.02291,5.8273,5.83218,55061.49538669,0
+FF.US,D,20110803,000000,5.85873,5.96988,5.79975,5.93111,59027.151762937,0
+FF.US,D,20110804,000000,5.90552,6.01793,5.81205,5.81205,98406.232210667,0
+FF.US,D,20110805,000000,5.83344,5.96471,5.72699,5.9062,77575.529055915,0
+FF.US,D,20110808,000000,5.85873,6.04303,5.67845,5.67845,185646.5767934,0
+FF.US,D,20110809,000000,5.80922,6.02223,5.32442,5.67386,186422.71093572,0
+FF.US,D,20110810,000000,5.82387,5.82387,5.12978,5.14462,155018.97195833,0
+FF.US,D,20110811,000000,5.18837,5.3338,5.09569,5.12489,152322.98093362,0
+FF.US,D,20110812,000000,5.14667,5.50422,5.05848,5.35733,292080.3705816,0
+FF.US,D,20110815,000000,5.29502,5.49426,5.26113,5.35801,50415.953693164,0
+FF.US,D,20110816,000000,5.3338,5.34835,5.09569,5.15399,66543.775428835,0
+FF.US,D,20110817,000000,5.18096,5.41144,5.16162,5.38175,44076.842248458,0
+FF.US,D,20110818,000000,5.34756,5.38175,4.8529,4.89206,127149.81749184,0
+FF.US,D,20110819,000000,4.86257,5.14667,4.8529,4.99968,101020.30934172,0
+FF.US,D,20110822,000000,5.07333,5.16162,4.78951,4.91179,141926.05998232,0
+FF.US,D,20110823,000000,4.94607,5.21504,4.8823,5.20048,97869.696207272,0
+FF.US,D,20110824,000000,5.19081,5.33799,5.12236,5.32325,42732.430468957,0
+FF.US,D,20110825,000000,5.32325,5.35235,5.0537,5.07333,58671.850249237,0
+FF.US,D,20110826,000000,5.0828,5.22021,4.97528,5.17618,37648.649444411,0
+FF.US,D,20110829,000000,5.20048,5.45021,5.20048,5.44553,58268.424323019,0
+FF.US,D,20110830,000000,5.43077,5.61683,5.36232,5.59241,117859.75802846,0
+FF.US,D,20110831,000000,5.60598,5.60598,5.43791,5.52678,56554.37609843,0
+FF.US,D,20110901,000000,5.55315,5.69525,5.34756,5.37199,87452.296782554,0
+FF.US,D,20110902,000000,5.28976,5.28976,4.84938,4.8692,119084.3707385,0
+FF.US,D,20110906,000000,4.78454,5.11229,4.78454,4.96551,114651.80516846,0
+FF.US,D,20110907,000000,5.01434,5.26397,5.01434,5.24473,99798.768402687,0
+FF.US,D,20110908,000000,5.20048,5.36232,5.0828,5.23994,74718.782014932,0
+FF.US,D,20110909,000000,5.1957,5.31339,5.06347,5.1077,112041.82373209,0
+FF.US,D,20110912,000000,5.06815,5.1077,4.94607,5.06815,47745.56076023,0
+FF.US,D,20110913,000000,5.06815,5.1957,5.06815,5.17129,32730.744054504,0
+FF.US,D,20110914,000000,5.20567,5.30323,5.07333,5.28887,144012.816423,0
+FF.US,D,20110915,000000,5.31788,5.38672,5.09306,5.33799,72764.11172775,0
+FF.US,D,20110916,000000,5.35733,5.45997,5.31788,5.43077,220341.20644812,0
+FF.US,D,20110919,000000,5.36232,5.40617,5.31339,5.31788,34235.91185029,0
+FF.US,D,20110920,000000,5.31788,5.40617,5.21504,5.2251,69921.699618156,0
+FF.US,D,20110921,000000,5.2251,5.50422,4.97528,4.99968,72583.901161724,0
+FF.US,D,20110922,000000,4.92136,4.99519,4.77946,4.8529,152168.36845937,0
+FF.US,D,20110923,000000,4.86257,5.4259,4.86257,5.29853,117432.78185782,0
+FF.US,D,20110926,000000,5.30323,5.45997,5.20048,5.4259,47999.49383054,0
+FF.US,D,20110927,000000,5.55315,5.57756,5.31339,5.57288,110186.47404096,0
+FF.US,D,20110928,000000,5.60705,5.60705,5.23477,5.25947,61100.597195909,0
+FF.US,D,20110929,000000,5.35733,5.35733,5.14667,5.26924,33471.04086835,0
+FF.US,D,20110930,000000,5.20995,5.29923,5.06004,5.09501,103064.06098824,0
+FF.US,D,20111003,000000,5.06815,5.31339,4.68657,4.72536,98038.643612921,0
+FF.US,D,20111004,000000,4.69126,5.24473,4.69126,5.18096,162653.34684633,0
+FF.US,D,20111005,000000,5.22021,5.22021,5.06347,5.19081,39642.228831076,0
+FF.US,D,20111006,000000,5.1957,5.1957,5.04403,5.1369,98590.538471375,0
+FF.US,D,20111007,000000,5.15165,5.1957,5.02421,5.0785,135360.66140641,0
+FF.US,D,20111010,000000,5.15165,5.28887,5.1077,5.23994,127983.29135971,0
+FF.US,D,20111011,000000,5.20048,5.23994,5.15165,5.22988,57970.462534874,0
+FF.US,D,20111012,000000,5.2546,5.41594,5.19081,5.36701,82328.582734855,0
+FF.US,D,20111013,000000,5.32794,5.50422,5.32794,5.49465,48089.599113552,0
+FF.US,D,20111014,000000,5.53839,5.78891,5.53839,5.76888,63211.927804692,0
+FF.US,D,20111017,000000,5.73881,5.80278,5.49465,5.5092,57345.869095806,0
+FF.US,D,20111018,000000,5.57756,5.69056,5.38672,5.62181,85967.607460179,0
+FF.US,D,20111019,000000,5.62181,5.62181,5.43556,5.45529,42989.435310278,0
+FF.US,D,20111020,000000,5.4259,5.4259,4.95593,5.05848,56697.725412315,0
+FF.US,D,20111021,000000,5.16162,5.23994,5.01434,5.22021,103043.58251483,0
+FF.US,D,20111024,000000,5.29356,5.35733,5.28887,5.34248,93412.556469135,0
+FF.US,D,20111025,000000,5.32452,5.34903,5.13153,5.15595,74675.777220766,0
+FF.US,D,20111026,000000,5.22988,5.47971,5.12714,5.43077,61684.233688152,0
+FF.US,D,20111027,000000,5.66067,5.81664,5.55803,5.81664,207945.5864918,0
+FF.US,D,20111028,000000,5.82261,5.86665,5.63167,5.76888,113218.31202962,0
+FF.US,D,20111031,000000,5.57366,5.70287,5.52854,5.53381,67957.814017938,0
+FF.US,D,20111101,000000,5.43791,5.46271,5.10683,5.13153,82051.099420122,0
+FF.US,D,20111102,000000,5.28389,5.28389,5.03904,5.26924,86627.014304048,0
+FF.US,D,20111103,000000,5.30449,5.53186,5.30449,5.48253,68481.039013616,0
+FF.US,D,20111104,000000,5.47756,5.57639,5.39328,5.42814,39282.831622694,0
+FF.US,D,20111107,000000,5.41144,5.51389,5.39151,5.40617,23974.148823505,0
+FF.US,D,20111108,000000,5.41594,5.5092,5.37678,5.47473,56684.414404596,0
+FF.US,D,20111109,000000,5.38849,5.48253,5.07226,5.11171,90168.766280664,0
+FF.US,D,20111110,000000,5.37862,5.70482,5.18086,5.64544,89875.924110871,0
+FF.US,D,20111111,000000,5.69525,5.92739,5.2749,5.92739,130817.51207994,0
+FF.US,D,20111114,000000,5.92573,6.03306,5.87104,6.01227,147589.38180443,0
+FF.US,D,20111115,000000,6.02291,6.06843,6.00708,6.028,135791.73327174,0
+FF.US,D,20111116,000000,5.97476,5.97476,5.41594,5.72914,65268.990458934,0
+FF.US,D,20111117,000000,5.76401,5.76401,5.61214,5.6511,56861.553199611,0
+FF.US,D,20111118,000000,5.63577,5.76401,5.61107,5.75452,74004.08329285,0
+FF.US,D,20111121,000000,5.6851,5.77406,5.4677,5.47756,57472.835630961,0
+FF.US,D,20111122,000000,5.50207,5.59612,5.43791,5.45773,38715.57790918,0
+FF.US,D,20111123,000000,5.42814,5.50207,5.0624,5.07733,93235.41767412,0
+FF.US,D,20111125,000000,5.15117,5.26993,5.00272,5.00272,53764.184096036,0
+FF.US,D,20111128,000000,5.18593,5.4677,5.01287,5.1957,106879.20058491,0
+FF.US,D,20111129,000000,5.19071,5.42814,5.09667,5.10683,34017.816108452,0
+FF.US,D,20111130,000000,5.32784,6.34422,5.29766,6.25379,125352.83144994,0
+FF.US,D,20111201,000000,6.13464,6.17917,5.98668,6.02603,170579.53998048,0
+FF.US,D,20111202,000000,6.09645,6.20604,6.05641,6.09645,53992.51907458,0
+FF.US,D,20111205,000000,6.16335,6.26814,6.07623,6.14382,113082.13018143,0
+FF.US,D,20111206,000000,6.14382,6.20046,6.11549,6.13464,173696.36363379,0
+FF.US,D,20111207,000000,6.14382,6.15407,6.10231,6.11549,157021.76665802,0
+FF.US,D,20111208,000000,6.07154,6.08639,5.75902,5.78461,81264.726041098,0
+FF.US,D,20111209,000000,5.81332,6.2199,5.81332,6.15856,103005.69733902,0
+FF.US,D,20111212,000000,6.10231,6.12478,5.98668,6.10231,50285.915386996,0
+FF.US,D,20111213,000000,6.12478,6.27781,5.92739,5.93228,68791.287885809,0
+FF.US,D,20111214,000000,5.86793,6.20604,5.83833,6.18474,92109.101636457,0
+FF.US,D,20111215,000000,6.29803,6.29803,6.14382,6.17917,76511.672362158,0
+FF.US,D,20111216,000000,6.2111,6.23972,6.01041,6.07623,377928.17897232,0
+FF.US,D,20111219,000000,6.19021,6.20604,5.91733,5.94273,85872.382558813,0
+FF.US,D,20111220,000000,6.14889,6.27264,6.12478,6.22878,125095.82660861,0
+FF.US,D,20111221,000000,6.22878,6.35115,6.22878,6.28729,53761.112325024,0
+FF.US,D,20111222,000000,6.35115,6.35115,6.22878,6.2574,43596.622046946,0
+FF.US,D,20111223,000000,6.26229,6.31883,6.22371,6.24851,23019.851962502,0
+FF.US,D,20111227,000000,6.22878,6.23972,6.05641,6.08102,66945.153507711,0
+FF.US,D,20111228,000000,6.08639,6.22371,5.73363,5.74408,48769.484430833,0
+FF.US,D,20111229,000000,5.80854,6.14889,5.75452,6.12478,63051.171788408,0
+FF.US,D,20111230,000000,6.0691,6.1529,6.0691,6.13815,43534.162703038,0
+FF.US,D,20120103,000000,6.43173,6.47539,6.27264,6.27781,101353.08453466,0
+FF.US,D,20120104,000000,6.22371,6.37743,6.10231,6.11549,30417.700482611,0
+FF.US,D,20120105,000000,6.05093,6.09645,5.8439,6.06666,43990.832660128,0
+FF.US,D,20120106,000000,6.08639,6.08639,5.85385,5.91733,69076.962589908,0
+FF.US,D,20120109,000000,6.01041,6.14382,5.94702,5.99605,68924.397962988,0
+FF.US,D,20120110,000000,6.17917,6.2532,6.14889,6.15407,128438.93739313,0
+FF.US,D,20120111,000000,6.17917,6.20046,6.08102,6.10231,53145.734198992,0
+FF.US,D,20120112,000000,6.13464,6.15856,5.99058,6.08639,45099.741995391,0
+FF.US,D,20120113,000000,5.98668,6.10963,5.96734,6.00464,57345.869095806,0
+FF.US,D,20120117,000000,6.13132,6.18122,6.06276,6.08747,86237.923309219,0
+FF.US,D,20120118,000000,6.08639,6.14382,5.94273,6.12038,56124.328156777,0
+FF.US,D,20120119,000000,6.12038,6.12038,5.99058,6.01539,22830.42608344,0
+FF.US,D,20120120,000000,5.99605,6.03101,5.95649,6.00074,45412.038714925,0
+FF.US,D,20120123,000000,5.9774,6.00464,5.96734,5.98668,34795.998098111,0
+FF.US,D,20120124,000000,5.92339,6.12038,5.92339,6.04176,82507.76937721,0
+FF.US,D,20120125,000000,6.02027,6.13464,6.02027,6.04547,36952.381348401,0
+FF.US,D,20120126,000000,6.09645,6.12926,6.04176,6.05641,40276.037583179,0
+FF.US,D,20120127,000000,6.01041,6.07623,6.01041,6.05641,30093.11667903,0
+FF.US,D,20120130,000000,5.97232,6.00074,5.88706,5.88706,39850.085336208,0
+FF.US,D,20120131,000000,5.94273,5.94273,5.8273,5.89712,43317.090884871,0
+FF.US,D,20120201,000000,5.96734,5.96734,5.83344,5.91733,119236.93536542,0
+FF.US,D,20120202,000000,5.93228,6.08102,5.93228,6.01041,65961.162860262,0
+FF.US,D,20120203,000000,6.11549,6.13952,6.04547,6.07154,109675.53612933,0
+FF.US,D,20120206,000000,6.01539,6.0614,5.88706,5.92739,39458.946494037,0
+FF.US,D,20120207,000000,5.94761,5.97301,5.8433,5.8773,46469.751866658,0
+FF.US,D,20120208,000000,5.92339,6.05758,5.91275,6.04235,37313.826404123,0
+FF.US,D,20120209,000000,6.04235,6.04235,5.97798,5.98345,18298.539917351,0
+FF.US,D,20120210,000000,5.9019,5.9019,5.80805,5.81664,39070.879422879,0
+FF.US,D,20120213,000000,5.86793,5.9024,5.54689,5.60598,73128.628554485,0
+FF.US,D,20120214,000000,5.66546,5.66546,5.43791,5.48253,47433.264040696,0
+FF.US,D,20120215,000000,5.53381,5.65297,5.29923,5.31895,57217.87863698,0
+FF.US,D,20120216,000000,5.32452,5.59094,5.32452,5.52678,79939.768811337,0
+FF.US,D,20120217,000000,5.57845,5.63821,5.37433,5.47375,78213.4335027,0
+FF.US,D,20120221,000000,5.52376,5.59338,5.43878,5.46369,56908.653688459,0
+FF.US,D,20120222,000000,5.47883,5.60325,5.47883,5.53381,49920.374636591,0
+FF.US,D,20120223,000000,5.55852,5.93296,5.55852,5.91733,112439.10611629,0
+FF.US,D,20120224,000000,5.90776,5.97798,5.86382,5.89193,70310.790612985,0
+FF.US,D,20120227,000000,5.82261,5.95718,5.79789,5.91733,26395.728304482,0
+FF.US,D,20120228,000000,5.94273,5.97301,5.85317,5.88706,43339.617205624,0
+FF.US,D,20120229,000000,5.90132,5.95718,5.50422,5.5092,66174.138983748,0
+FF.US,D,20120301,000000,5.55345,5.93296,5.55345,5.80805,75984.351671797,0
+FF.US,D,20120302,000000,5.83276,5.91275,5.20995,5.3042,79346.917006059,0
+FF.US,D,20120305,000000,5.33946,5.37902,5.20995,5.37433,61694.472924858,0
+FF.US,D,20120306,000000,5.28956,5.40392,5.17471,5.19941,45662.900014223,0
+FF.US,D,20120307,000000,5.21963,5.33946,5.21963,5.29923,40008.793505152,0
+FF.US,D,20120308,000000,5.33946,5.57366,5.25947,5.50871,40441.913217816,0
+FF.US,D,20120309,000000,5.49387,5.64847,5.41398,5.62317,59236.032191739,0
+FF.US,D,20120312,000000,5.62317,5.67318,5.56838,5.62317,30234.418145573,0
+FF.US,D,20120313,000000,5.69799,5.82261,5.68822,5.80278,56061.868812869,0
+FF.US,D,20120314,000000,5.80805,5.81205,5.6434,5.6684,25600.139612422,0
+FF.US,D,20120315,000000,5.80805,5.95718,5.59338,5.67787,100705.96477484,0
+FF.US,D,20120316,000000,5.68822,5.72758,5.4091,5.4338,119257.41383883,0
+FF.US,D,20120319,000000,5.52376,5.64847,5.45402,5.4837,56343.447822285,0
+FF.US,D,20120320,000000,5.45402,5.4589,5.35422,5.39395,58471.161209799,0
+FF.US,D,20120321,000000,5.37902,5.42902,5.20995,5.21963,114353.84338031,0
+FF.US,D,20120322,000000,5.20995,5.25947,5.20469,5.22471,70022.044137874,0
+FF.US,D,20120323,000000,5.24951,5.42404,5.2294,5.34923,67364.962212659,0
+FF.US,D,20120326,000000,5.42404,5.55852,5.41398,5.55852,110260.19654524,0
+FF.US,D,20120327,000000,5.58332,5.59857,5.53381,5.53381,67108.981295008,0
+FF.US,D,20120328,000000,5.54338,5.63821,5.48849,5.52376,51285.264889505,0
+FF.US,D,20120329,000000,5.46369,5.54876,5.4338,5.50373,24228.081893814,0
+FF.US,D,20120330,000000,5.60462,5.60462,5.4588,5.47384,78709.012559272,0
+FF.US,D,20120402,000000,5.359,5.7185,5.34923,5.6934,137294.85322018,0
+FF.US,D,20120403,000000,5.64847,5.70287,5.44396,5.46897,73247.403700274,0
+FF.US,D,20120404,000000,5.39395,5.51349,5.38428,5.38428,60787.276552703,0
+FF.US,D,20120405,000000,5.35422,5.51349,5.33946,5.44396,35761.558119489,0
+FF.US,D,20120409,000000,5.359,5.44396,5.28437,5.32452,76888.476272939,0
+FF.US,D,20120410,000000,5.35422,5.37902,5.20995,5.26416,98086.768025439,0
+FF.US,D,20120411,000000,5.33409,5.52854,5.22471,5.46897,72789.709819515,0
+FF.US,D,20120412,000000,5.43878,5.50373,5.28956,5.4338,79569.108442579,0
+FF.US,D,20120413,000000,5.39395,5.41877,5.20995,5.20995,59531.946132544,0
+FF.US,D,20120416,000000,5.2546,5.34923,5.20995,5.32452,17956.549411369,0
+FF.US,D,20120417,000000,5.31749,5.37823,5.21191,5.25215,94549.111743505,0
+FF.US,D,20120418,000000,5.21435,5.30938,5.20995,5.20995,57329.486317076,0
+FF.US,D,20120419,000000,5.20995,5.2792,5.10976,5.11473,41910.219761462,0
+FF.US,D,20120420,000000,5.19941,5.37902,5.12968,5.16464,110401.49801178,0
+FF.US,D,20120423,000000,5.10976,5.23955,4.90056,4.91052,148487.36286355,0
+FF.US,D,20120424,000000,4.92527,5.0202,4.92527,4.99529,40075.348543741,0
+FF.US,D,20120425,000000,5.06004,5.06981,4.97518,5.02518,48485.857574076,0
+FF.US,D,20120426,000000,4.99529,5.10976,4.94031,4.95535,44272.411669544,0
+FF.US,D,20120427,000000,4.97029,5.02518,4.95535,5.00516,29646.685958647,0
+FF.US,D,20120430,000000,4.98514,5.03074,4.88473,4.90476,47361.589383754,0
+FF.US,D,20120501,000000,4.90476,5.03074,4.80935,4.80935,114602.65683227,0
+FF.US,D,20120502,000000,4.84079,4.92527,4.84079,4.91052,130928.09583637,0
+FF.US,D,20120503,000000,4.92488,4.98514,4.90993,4.93992,110329.82335485,0
+FF.US,D,20120504,000000,4.90056,4.93055,4.77106,4.79567,101298.81658012,0
+FF.US,D,20120507,000000,4.84079,4.90056,4.79098,4.80583,90084.804539675,0
+FF.US,D,20120508,000000,4.78581,4.8656,4.78581,4.83074,59798.166286901,0
+FF.US,D,20120509,000000,4.78913,4.8694,4.78913,4.83395,126564.13315226,0
+FF.US,D,20120510,000000,4.90476,5.10116,4.8445,4.98514,224347.8197712,0
+FF.US,D,20120511,000000,4.93006,5.03074,4.8694,5.02576,105026.92266479,0
+FF.US,D,20120514,000000,4.96062,5.03524,4.93552,4.93552,88962.584196694,0
+FF.US,D,20120515,000000,4.92527,4.96062,4.8656,4.91052,78290.227777995,0
+FF.US,D,20120516,000000,4.95535,5.01033,4.90544,4.92039,113579.75708533,0
+FF.US,D,20120517,000000,4.99529,4.99529,4.87067,4.88571,74845.748550086,0
+FF.US,D,20120518,000000,4.86462,4.94968,4.86462,4.90476,103495.13285356,0
+FF.US,D,20120521,000000,4.91052,4.95535,4.87067,4.9153,66627.737169824,0
+FF.US,D,20120522,000000,4.91492,4.92488,4.75358,4.80935,130510.33497876,0
+FF.US,D,20120523,000000,4.76911,4.99051,4.76911,4.94529,82729.960813731,0
+FF.US,D,20120524,000000,4.97029,4.99051,4.81911,4.93523,49031.608890507,0
+FF.US,D,20120525,000000,4.98514,4.99051,4.93992,4.97528,75780.590861347,0
+FF.US,D,20120529,000000,5.04061,5.08075,4.94968,4.97029,102168.12777646,0
+FF.US,D,20120530,000000,4.98514,5.22705,4.98514,5.10633,145813.8981596,0
+FF.US,D,20120531,000000,5.13662,5.13662,4.88473,4.95516,137820.1260632,0
+FF.US,D,20120601,000000,4.78913,4.83933,4.53706,4.54732,210164.429086,0
+FF.US,D,20120604,000000,4.59252,4.67311,4.59252,4.60786,64060.760527622,0
+FF.US,D,20120605,000000,4.59252,4.78415,4.59252,4.67799,67730.502963065,0
+FF.US,D,20120606,000000,4.74869,4.94968,4.74869,4.9198,85138.22928699,0
+FF.US,D,20120607,000000,4.99569,5.08613,4.93523,4.99051,108447.85164827,0
+FF.US,D,20120608,000000,4.98514,5.18692,4.93006,5.13662,96666.585894313,0
+FF.US,D,20120611,000000,5.10116,5.1413,4.60786,4.63306,152346.53117804,0
+FF.US,D,20120612,000000,4.65786,4.96052,4.65786,4.8694,106518.77945286,0
+FF.US,D,20120613,000000,4.87448,4.98045,4.69323,4.79392,57793.32373986,0
+FF.US,D,20120614,000000,4.81911,4.99051,4.81911,4.97528,58334.979361608,0
+FF.US,D,20120615,000000,5.00038,5.10116,4.89978,5.05555,123860.97466186,0
+FF.US,D,20120618,000000,5.04061,5.07626,4.97029,4.99569,58065.68743624,0
+FF.US,D,20120619,000000,5.02049,5.24228,5.02049,5.21191,67908.665681749,0
+FF.US,D,20120620,000000,5.19667,5.19667,5.03563,5.12626,20997.602713061,0
+FF.US,D,20120621,000000,5.13143,5.13662,4.83395,4.83395,57338.701630112,0
+FF.US,D,20120622,000000,4.88473,5.11142,4.88473,5.07626,637383.2696375,0
+FF.US,D,20120625,000000,5.03074,5.15155,4.93992,5.08075,33157.720225146,0
+FF.US,D,20120626,000000,5.10633,5.12167,4.99569,5.07626,54440.997642305,0
+FF.US,D,20120627,000000,5.04588,5.2878,5.04588,5.2878,47961.608654727,0
+FF.US,D,20120628,000000,5.25743,5.25743,4.94968,5.03074,41191.425344699,0
+FF.US,D,20120629,000000,5.15155,5.29259,5.09589,5.29259,150441.00922705,0
+FF.US,D,20120702,000000,5.29259,5.32306,5.2372,5.31749,115455.58524989,0
+FF.US,D,20120703,000000,5.29766,5.32784,5.22705,5.29259,61432.348465183,0
+FF.US,D,20120705,000000,5.27256,5.30782,5.24228,5.25215,61136.43452438,0
+FF.US,D,20120706,000000,5.18692,5.2878,5.18692,5.27256,46358.144186562,0
+FF.US,D,20120709,000000,5.24228,5.31289,5.21689,5.28233,46408.316446422,0
+FF.US,D,20120710,000000,5.33282,5.38829,5.21689,5.27256,98351.964256125,0
+FF.US,D,20120711,000000,5.29259,5.33282,5.24228,5.24717,103515.61132698,0
+FF.US,D,20120712,000000,5.20713,5.27734,5.06103,5.22705,84597.597588912,0
+FF.US,D,20120713,000000,5.24717,5.27256,5.20175,5.24228,58953.429258653,0
+FF.US,D,20120716,000000,5.20175,5.20175,5.03563,5.11142,66524.320879094,0
+FF.US,D,20120717,000000,5.14648,5.21191,5.08613,5.18174,35455.404941979,0
+FF.US,D,20120718,000000,5.18174,5.22217,5.15155,5.21689,76267.978528554,0
+FF.US,D,20120719,000000,5.23204,5.23204,5.1164,5.12626,25673.862116706,0
+FF.US,D,20120720,000000,5.0914,5.09589,4.93992,5.01541,65301.756016393,0
+FF.US,D,20120723,000000,4.91492,5.03563,4.88962,4.97528,64617.775004431,0
+FF.US,D,20120724,000000,5.00554,5.06103,4.81911,4.84919,75964.897122056,0
+FF.US,D,20120725,000000,4.8947,4.92488,4.78913,4.82428,61524.501595538,0
+FF.US,D,20120726,000000,4.92488,4.92488,4.82957,4.88962,44958.440528848,0
+FF.US,D,20120727,000000,4.92488,4.96052,4.85964,4.93006,71370.551612059,0
+FF.US,D,20120730,000000,4.9198,4.93992,4.89978,4.91492,32470.66744217,0
+FF.US,D,20120731,000000,4.91492,4.96052,4.88473,4.89978,88330.823291931,0
+FF.US,D,20120801,000000,4.91492,4.91492,4.6983,4.72848,108360.81813627,0
+FF.US,D,20120802,000000,4.70836,4.85964,4.65786,4.77379,76577.203477077,0
+FF.US,D,20120803,000000,4.8694,4.96052,4.68834,4.81911,129843.7606692,0
+FF.US,D,20120806,000000,4.84919,5.01082,4.84919,4.91492,88888.86169241,0
+FF.US,D,20120807,000000,4.97029,4.99569,4.88962,4.9198,78080.323425522,0
+FF.US,D,20120808,000000,4.87957,5.01541,4.78415,4.90476,53973.064524838,0
+FF.US,D,20120809,000000,4.9198,4.96052,4.83933,4.94968,75996.638755844,0
+FF.US,D,20120810,000000,4.93992,4.93992,4.85437,4.8694,52514.9972179,0
+FF.US,D,20120813,000000,4.87957,4.93006,4.85437,4.87448,52466.872805381,0
+FF.US,D,20120814,000000,4.88962,4.88962,4.80935,4.82957,94529.657193763,0
+FF.US,D,20120815,000000,4.82428,4.85964,4.76383,4.77887,74160.743614453,0
+FF.US,D,20120816,000000,4.76911,5.0661,4.76911,5.05555,104891.76474027,0
+FF.US,D,20120817,000000,5.04061,5.06103,4.99569,5.01541,116718.08313574,0
+FF.US,D,20120820,000000,5.01541,5.06103,4.99569,5.06103,62423.506578328,0
+FF.US,D,20120821,000000,5.07626,5.07626,5.01082,5.02576,95130.700388408,0
+FF.US,D,20120822,000000,5.02928,5.1665,5.02411,5.12089,43181.932960352,0
+FF.US,D,20120823,000000,5.10633,5.19667,5.08075,5.16182,138205.12136334,0
+FF.US,D,20120824,000000,5.17177,5.2878,5.16182,5.27734,94477.437086563,0
+FF.US,D,20120827,000000,5.2878,5.32784,5.19667,5.20175,1068067.0678903,0
+FF.US,D,20120828,000000,5.21689,5.30254,5.19667,5.21689,312436.99707686,0
+FF.US,D,20120829,000000,5.20713,5.2372,5.15644,5.18692,153357.14384094,0
+FF.US,D,20120830,000000,5.15614,5.2121,5.15614,5.19198,145911.17090831,0
+FF.US,D,20120831,000000,5.2582,5.31396,5.2377,5.24776,288410.62814616,0
+FF.US,D,20120904,000000,5.26826,5.29356,5.19198,5.28877,91507.034518143,0
+FF.US,D,20120905,000000,5.27334,5.33956,5.26826,5.27823,696310.07688071,0
+FF.US,D,20120906,000000,5.33409,5.33956,5.2582,5.28877,732243.65417686,0
+FF.US,D,20120907,000000,5.28877,5.34435,5.26299,5.32892,352767.30261459,0
+FF.US,D,20120910,000000,5.34971,5.37999,5.27334,5.28877,474955.18599869,0
+FF.US,D,20120911,000000,5.28877,5.31885,5.25273,5.26299,248472.48537428,0
+FF.US,D,20120912,000000,5.2582,5.28877,5.20195,5.2121,360882.92162779,0
+FF.US,D,20120913,000000,5.20195,5.2582,5.18164,5.2121,585635.19124888,0
+FF.US,D,20120914,000000,5.2121,5.28877,5.20741,5.24287,702877.52330396,0
+FF.US,D,20120917,000000,5.23251,5.50197,5.23251,5.49699,482584.44126835,0
+FF.US,D,20120918,000000,5.51232,5.83276,5.43107,5.81664,390301.27260789,0
+FF.US,D,20120919,000000,5.84829,6.00904,5.77192,6.00397,242814.28317053,0
+FF.US,D,20120920,000000,5.94468,6.03101,5.87797,6.00904,141179.61962644,0
+FF.US,D,20120921,000000,6.09255,6.50342,6.05641,6.42714,566038.3161172,0
+FF.US,D,20120924,000000,6.42714,6.43817,6.22947,6.32205,168439.53950892,0
+FF.US,D,20120925,000000,6.30545,6.42714,6.21511,6.21511,173887.8373602,0
+FF.US,D,20120926,000000,6.22371,6.30047,6.18405,6.23465,91457.886181953,0
+FF.US,D,20120927,000000,6.28406,6.39677,6.25379,6.33807,121376.93583698,0
+FF.US,D,20120928,000000,6.27947,6.34237,6.15739,6.15739,109532.18681544,0
+FF.US,D,20121001,000000,6.22371,6.31619,6.17272,6.30047,262926.19190852,0
+FF.US,D,20121002,000000,6.31131,6.32723,6.26434,6.32205,247135.24106047,0
+FF.US,D,20121003,000000,6.33807,6.33807,6.24403,6.25379,182001.40852606,0
+FF.US,D,20121004,000000,6.28406,6.31619,6.26941,6.28914,241611.17285757,0
+FF.US,D,20121005,000000,6.31619,6.33807,6.27459,6.27459,263350.09630815,0
+FF.US,D,20121008,000000,6.24021,6.25379,6.17272,6.21511,181134.14517706,0
+FF.US,D,20121009,000000,6.21043,6.23465,6.1319,6.13698,205724.69605027,0
+FF.US,D,20121010,000000,6.15739,6.19431,6.15739,6.18904,85715.722237211,0
+FF.US,D,20121011,000000,6.21043,6.22947,6.13698,6.15739,104923.50637406,0
+FF.US,D,20121012,000000,6.15739,6.178,6.0775,6.09255,169302.70716324,0
+FF.US,D,20121015,000000,6.08747,6.09821,6.02525,6.05641,162511.02145612,0
+FF.US,D,20121016,000000,6.08747,6.17272,6.06793,6.13698,119722.27518529,0
+FF.US,D,20121017,000000,6.16735,6.23465,6.16735,6.21511,77850.964523306,0
+FF.US,D,20121018,000000,6.21043,6.22947,6.16735,6.18405,126647.07096957,0
+FF.US,D,20121019,000000,6.12672,6.12672,5.95015,6.01969,187021.70628303,0
+FF.US,D,20121022,000000,6.03101,6.05153,5.92935,6.0362,61704.712161565,0
+FF.US,D,20121023,000000,6.00015,6.0775,5.91929,6.02525,76538.294377593,0
+FF.US,D,20121024,000000,6.04176,6.06207,5.92935,5.97047,43765.569452595,0
+FF.US,D,20121025,000000,6.03101,6.06793,5.97047,6.00904,225341.02573168,0
+FF.US,D,20121026,000000,6.02525,6.05153,5.91422,5.96471,110121.96684971,0
+FF.US,D,20121031,000000,6.01481,6.02525,5.90308,5.99478,164993.01243367,0
+FF.US,D,20121101,000000,5.98941,6.00015,5.86431,5.95942,238569.09563221,0
+FF.US,D,20121102,000000,5.98941,6.01481,5.87309,5.89819,169570.97516493,0
+FF.US,D,20121105,000000,5.91929,6.01481,5.89819,5.98941,193419.18137696,0
+FF.US,D,20121106,000000,6.01969,6.01969,5.95455,5.97535,116343.3270723,0
+FF.US,D,20121107,000000,5.89819,5.95942,5.73042,5.81664,179850.14489412,0
+FF.US,D,20121108,000000,5.64944,5.87797,5.59875,5.78217,191410.24313523,0
+FF.US,D,20121109,000000,5.78774,5.88823,5.78217,5.83276,145267.1229195,0
+FF.US,D,20121112,000000,5.83774,5.90883,5.77661,5.88266,96509.92557271,0
+FF.US,D,20121113,000000,5.86793,5.9397,5.80737,5.83774,82123.798000734,0
+FF.US,D,20121114,000000,5.85873,6.01481,5.79721,5.83774,455661.39227351,0
+FF.US,D,20121115,000000,5.84829,5.91929,5.83774,5.85873,370971.64155424,0
+FF.US,D,20121116,000000,5.83276,5.9397,5.81137,5.92935,1138812.0021397,0
+FF.US,D,20121119,000000,6.01481,6.09821,5.95455,5.99478,755803.11391377,0
+FF.US,D,20121120,000000,5.99478,6.10338,5.96471,5.97535,593525.54705455,0
+FF.US,D,20121121,000000,6.00397,6.14704,5.9397,5.97047,538856.21443369,0
+FF.US,D,20121123,000000,6.04176,6.05153,5.98541,5.98941,377329.18362502,0
+FF.US,D,20121126,000000,6.00015,6.01481,5.90308,5.91929,1135293.8004074,0
+FF.US,D,20121127,000000,5.90308,5.95015,5.87309,5.89819,1056325.7351595,0
+FF.US,D,20121128,000000,5.90308,5.94468,5.87797,5.90883,1403049.8402702,0
+FF.US,D,20121129,000000,6.00464,6.38994,5.89126,6.35448,1157566.1880904,0
+FF.US,D,20121130,000000,6.39617,6.56162,6.35448,6.49853,777941.36759588,0
+FF.US,D,20121203,000000,6.55654,6.69347,6.55654,6.64141,922454.88269382,0
+FF.US,D,20121204,000000,6.63604,6.72219,6.58398,6.6587,652924.38310991,0
+FF.US,D,20121205,000000,6.64141,6.85276,6.64141,6.84192,410945.62165459,0
+FF.US,D,20121206,000000,6.89319,6.91105,6.7508,6.75627,394926.335828,0
+FF.US,D,20121207,000000,6.81467,6.81467,6.69883,6.72219,192314.36773637,0
+FF.US,D,20121210,000000,6.73996,6.76145,6.69883,6.72219,341356.69722938,0
+FF.US,D,20121211,000000,6.72219,6.80324,6.72219,6.78498,285233.39299628,0
+FF.US,D,20121212,000000,6.80831,6.86536,6.75627,6.797,340931.76890608,0
+FF.US,D,20121213,000000,6.80324,6.84192,6.76671,6.78498,319517.42925909,0
+FF.US,D,20121214,000000,6.77882,6.91771,6.73996,6.86536,286980.20677832,0
+FF.US,D,20121217,000000,7.04223,7.06439,6.89915,6.95687,524587.83808383,0
+FF.US,D,20121218,000000,6.94475,6.97513,6.797,6.90492,344128.45860571,0
+FF.US,D,20121219,000000,6.92894,6.92894,6.79064,6.85276,259731.55005624,0
+FF.US,D,20121220,000000,6.8256,6.85276,6.77228,6.81467,573339.91581227,0
+FF.US,D,20121221,000000,6.73428,6.81467,6.65333,6.72219,627528.00430793,0
+FF.US,D,20121224,000000,6.72219,6.7508,6.69883,6.70948,50665.79106879,0
+FF.US,D,20121226,000000,6.74425,6.76145,6.64669,6.66514,84661.08085649,0
+FF.US,D,20121227,000000,6.66514,6.70382,6.58398,6.67628,136699.95356756,0
+FF.US,D,20121228,000000,6.60724,6.69347,6.58984,6.64669,128435.86562212,0
+FF.US,D,20121231,000000,6.69883,6.85276,6.6587,6.77882,329688.06307919,0
+FF.US,D,20130102,000000,6.89319,7.13539,6.89319,7.11752,781910.09574315,0
+FF.US,D,20130103,000000,7.12935,7.18501,7.02513,7.05317,335623.74859767,0
+FF.US,D,20130104,000000,7.08969,7.12397,6.99105,6.99613,697036.03876317,0
+FF.US,D,20130107,000000,6.97513,7.03089,6.93381,6.93899,318130.01268542,0
+FF.US,D,20130108,000000,6.95032,7.01449,6.91771,6.92894,444834.42338055,0
+FF.US,D,20130109,000000,7.01449,7.01878,6.96878,6.98089,624143.93657659,0
+FF.US,D,20130110,000000,6.99613,7.01449,6.95687,6.98578,717867.76584159,0
+FF.US,D,20130111,000000,7.04721,7.04721,6.92894,6.97513,679888.38905157,0
+FF.US,D,20130114,000000,6.96312,7.01878,6.93381,6.96312,634345.28810682,0
+FF.US,D,20130115,000000,6.92894,7.03704,6.92894,7.0017,571877.75281065,0
+FF.US,D,20130116,000000,7.0017,7.01878,6.95032,6.98578,521081.92343569,0
+FF.US,D,20130117,000000,7.01878,7.09496,7.01878,7.05932,848321.78501847,0
+FF.US,D,20130118,000000,7.07104,7.1687,7.00824,7.06439,528855.55194291,0
+FF.US,D,20130122,000000,7.077,7.27115,7.077,7.22037,549117.97746048,0
+FF.US,D,20130123,000000,7.24908,7.28765,7.14418,7.18501,358733.7058432,0
+FF.US,D,20130124,000000,7.19077,7.32975,7.16245,7.22037,367925.4686342,0
+FF.US,D,20130125,000000,7.2603,7.32975,7.21343,7.22037,490154.30896512,0
+FF.US,D,20130128,000000,7.23804,7.34215,7.23804,7.29908,653073.87596581,0
+FF.US,D,20130129,000000,7.28169,7.32272,7.22037,7.25454,383190.12271555,0
+FF.US,D,20130130,000000,7.27115,7.40338,7.26733,7.29908,476709.16724643,0
+FF.US,D,20130131,000000,7.26733,7.37525,7.24313,7.29908,501770.72300812,0
+FF.US,D,20130201,000000,7.31744,7.56277,7.30445,7.46023,621335.31394813,0
+FF.US,D,20130204,000000,7.40338,7.45465,7.35924,7.39724,340415.7113761,0
+FF.US,D,20130205,000000,7.44391,7.48942,7.4196,7.45465,276770.66385874,0
+FF.US,D,20130206,000000,7.42506,7.63954,7.4196,7.59256,1336618.6964451,0
+FF.US,D,20130207,000000,7.60437,7.75868,7.50105,7.73554,510515.03115506,0
+FF.US,D,20130208,000000,7.76514,7.77558,7.67313,7.75312,507486.26493742,0
+FF.US,D,20130211,000000,7.75312,7.99229,7.75312,7.94288,754079.85037615,0
+FF.US,D,20130212,000000,7.98595,7.99229,7.90772,7.93623,599521.64406959,0
+FF.US,D,20130213,000000,7.94834,8.01387,7.74599,7.87226,566422.28749367,0
+FF.US,D,20130214,000000,7.8331,7.96036,7.78027,7.92588,529314.26974735,0
+FF.US,D,20130215,000000,7.96036,7.99874,7.87803,7.92588,535993.32385068,0
+FF.US,D,20130219,000000,7.94834,8.01387,7.90772,7.96993,249182.06447801,0
+FF.US,D,20130220,000000,7.96593,8.0043,7.76514,7.7708,321084.03247511,0
+FF.US,D,20130221,000000,7.72274,7.72997,7.24908,7.44851,620320.60559056,0
+FF.US,D,20130222,000000,7.47205,7.71786,7.43054,7.68426,436355.31146428,0
+FF.US,D,20130225,000000,7.72997,7.72997,7.49578,7.5072,305504.00990321,0
+FF.US,D,20130226,000000,7.54441,7.59881,7.49578,7.54441,404582.95996547,0
+FF.US,D,20130227,000000,7.57498,7.64598,7.52771,7.5869,267537.94412091,0
+FF.US,D,20130228,000000,7.5869,7.61716,7.51814,7.56892,308253.24495878,0
+FF.US,D,20130301,000000,7.51814,7.67313,7.48865,7.60994,229247.29453504,0
+FF.US,D,20130304,000000,7.62117,7.67879,7.56892,7.63396,435335.48348836,0
+FF.US,D,20130305,000000,7.65643,7.80039,7.65643,7.67879,202915.04949813,0
+FF.US,D,20130306,000000,7.71874,7.79482,7.70195,7.74834,104451.47756191,0
+FF.US,D,20130307,000000,7.71239,7.9292,7.71239,7.858,242076.03420402,0
+FF.US,D,20130308,000000,7.9292,8.00186,7.858,7.95068,290840.3990165,0
+FF.US,D,20130311,000000,7.95801,7.97237,7.88585,7.94034,208485.19426621,0
+FF.US,D,20130312,000000,7.92344,8.09074,7.89864,8.03556,322684.42517226,0
+FF.US,D,20130313,000000,8.05304,8.13234,7.97803,8.03067,231905.40038392,0
+FF.US,D,20130314,000000,8.05968,8.09074,7.96427,8.07229,440090.58501465,0
+FF.US,D,20130315,000000,8.05304,8.07229,8.0132,8.01876,416193.23046644,0
+FF.US,D,20130318,000000,7.95801,8.1092,7.83466,7.88585,1107951.9666313,0
+FF.US,D,20130319,000000,7.47702,7.62117,7.03773,7.15952,1457448.8570419,0
+FF.US,D,20130320,000000,7.10903,7.34508,7.10903,7.24692,689278.79303468,0
+FF.US,D,20130321,000000,7.21723,7.29683,7.21723,7.24106,410114.19563406,0
+FF.US,D,20130322,000000,7.27925,7.29683,7.04956,7.12631,430543.52070994,0
+FF.US,D,20130325,000000,7.10375,7.13608,7.06,7.07924,299267.29082556,0
+FF.US,D,20130326,000000,7.12015,7.12015,7.06,7.0853,259977.29173717,0
+FF.US,D,20130327,000000,7.09106,7.10375,7.05472,7.07259,199946.69477706,0
+FF.US,D,20130328,000000,7.07259,7.09799,6.99261,7.01517,354940.06864361,0
+FF.US,D,20130401,000000,7.01517,7.01517,6.78997,6.9637,330047.46028758,0
+FF.US,D,20130402,000000,7.00306,7.04956,6.92952,6.97005,295732.70631465,0
+FF.US,D,20130403,000000,6.97005,6.97005,6.77805,6.83117,318173.01747959,0
+FF.US,D,20130404,000000,6.8884,6.95726,6.84192,6.89983,199280.12046749,0
+FF.US,D,20130405,000000,6.80266,6.92952,6.74943,6.91105,189010.16605134,0
+FF.US,D,20130408,000000,6.92952,6.98128,6.8256,6.8763,240978.38802913,0
+FF.US,D,20130409,000000,6.91105,7.2103,6.8884,7.0429,402391.76331038,0
+FF.US,D,20130410,000000,7.04956,7.14731,7.01517,7.14125,340871.35740952,0
+FF.US,D,20130411,000000,7.14731,7.41823,7.14731,7.40876,421084.51384091,0
+FF.US,D,20130412,000000,7.41286,7.41823,7.32066,7.34508,341836.9174309,0
+FF.US,D,20130415,000000,7.26441,7.29683,6.93451,7.00941,397195.35068206,0
+FF.US,D,20130416,000000,7.07924,7.22339,7.04956,7.21723,273378.40473804,0
+FF.US,D,20130417,000000,7.18227,7.18227,7.02006,7.06653,170699.33904994,0
+FF.US,D,20130418,000000,7.12631,7.12631,6.91771,6.97005,240140.81846659,0
+FF.US,D,20130419,000000,6.97581,7.0853,6.95726,7.01517,128444.05701148,0
+FF.US,D,20130422,000000,7.0265,7.11499,6.8884,7.10375,105545.02804212,0
+FF.US,D,20130423,000000,7.12015,7.21723,7.05472,7.21723,117348.82011683,0
+FF.US,D,20130424,000000,7.2356,7.33981,7.2356,7.28531,99406.605636847,0
+FF.US,D,20130425,000000,7.3568,7.37379,7.26441,7.27379,124592.05616267,0
+FF.US,D,20130426,000000,7.27925,7.34508,7.0265,7.03246,129150.5643442,0
+FF.US,D,20130429,000000,7.0429,7.18227,7.0265,7.15278,75731.442525158,0
+FF.US,D,20130430,000000,7.18227,7.24106,7.01517,7.07259,156310.13970696,0
+FF.US,D,20130501,000000,7.07924,7.07924,6.93451,6.93451,184117.85875319,0
+FF.US,D,20130502,000000,6.91105,7.25796,6.8763,7.24692,200934.78111919,0
+FF.US,D,20130503,000000,7.33444,7.42419,7.27379,7.39567,161913.0500325,0
+FF.US,D,20130506,000000,7.48865,7.48865,7.30885,7.3568,145423.78324109,0
+FF.US,D,20130507,000000,7.3864,7.58151,7.30289,7.58151,172946.85150691,0
+FF.US,D,20130508,000000,7.97237,8.25716,7.80761,7.88116,688463.74979288,0
+FF.US,D,20130509,000000,7.91065,8.00763,7.78271,7.94034,248123.3274026,0
+FF.US,D,20130510,000000,7.946,8.05304,7.94034,8.00763,227117.53330018,0
+FF.US,D,20130513,000000,8.03067,8.07229,7.8124,7.858,204522.60966098,0
+FF.US,D,20130514,000000,7.93468,8.05304,7.87637,7.98273,378525.12647228,0
+FF.US,D,20130515,000000,7.98273,8.05968,7.946,7.95801,251763.3760516,0
+FF.US,D,20130516,000000,7.95801,8.05968,7.78271,7.79482,343479.29099854,0
+FF.US,D,20130517,000000,7.85313,8.0252,7.80039,7.95801,161542.38966374,0
+FF.US,D,20130520,000000,7.95801,8.22679,7.95801,8.19778,277288.76923607,0
+FF.US,D,20130521,000000,8.22122,8.54428,8.19778,8.42513,402267.86854624,0
+FF.US,D,20130522,000000,8.44585,8.47631,8.27552,8.33871,549243.92007196,0
+FF.US,D,20130523,000000,8.31459,8.43959,8.31459,8.38276,578899.82134365,0
+FF.US,D,20130524,000000,8.37631,8.43959,8.32591,8.41137,268767.67644931,0
+FF.US,D,20130528,000000,8.50591,8.54976,8.18508,8.24437,280169.06652148,0
+FF.US,D,20130529,000000,8.22679,8.32122,8.12678,8.18508,197686.89523603,0
+FF.US,D,20130530,000000,8.25803,8.31008,8.20354,8.21633,140740.35637176,0
+FF.US,D,20130531,000000,8.24036,8.24036,8.09074,8.13792,572237.15001903,0
+FF.US,D,20130603,000000,8.1428,8.33481,8.09552,8.30512,263848.74713573,0
+FF.US,D,20130604,000000,8.31624,8.4355,8.1676,8.41391,680112.62833544,0
+FF.US,D,20130605,000000,8.4475,8.47945,8.24515,8.28899,216995.0238926,0
+FF.US,D,20130606,000000,8.29398,8.42593,8.29398,8.40678,284324.14877678,0
+FF.US,D,20130607,000000,8.46108,8.47387,8.30512,8.3555,176645.26380514,0
+FF.US,D,20130610,000000,8.42593,8.46664,8.3515,8.44203,241251.77564918,0
+FF.US,D,20130611,000000,8.36664,8.39623,8.25071,8.32738,281221.66005486,0
+FF.US,D,20130612,000000,8.39623,8.40277,8.25803,8.31008,151575.51665408,0
+FF.US,D,20130613,000000,8.34027,8.49712,8.20354,8.46664,170999.34868542,0
+FF.US,D,20130614,000000,8.39623,8.50844,8.30512,8.3515,189674.69251356,0
+FF.US,D,20130617,000000,8.34681,8.54263,8.34681,8.46664,248645.52847462,0
+FF.US,D,20130618,000000,8.50268,8.57544,8.47945,8.55142,246073.43221406,0
+FF.US,D,20130619,000000,8.56997,8.66988,8.49712,8.52661,372818.79985602,0
+FF.US,D,20130620,000000,8.47387,8.52661,8.36185,8.4475,447264.19425089,0
+FF.US,D,20130621,000000,8.45395,8.79226,8.44203,8.54761,710319.4005419,0
+FF.US,D,20130624,000000,8.52661,8.55884,8.02902,8.02902,248683.41365043,0
+FF.US,D,20130625,000000,8.10188,8.16262,7.81552,7.89571,217020.62198436,0
+FF.US,D,20130626,000000,7.96671,8.07159,7.92119,7.9883,268303.83902653,0
+FF.US,D,20130627,000000,8.02277,8.17307,8.02277,8.15237,186415.54347003,0
+FF.US,D,20130628,000000,8.15237,8.29954,8.1467,8.24515,605579.17650489,0
+FF.US,D,20130701,000000,8.32122,8.36185,8.1676,8.18508,218951.74202712,0
+FF.US,D,20130702,000000,8.16262,8.20354,8.07159,8.12591,141218.52872593,0
+FF.US,D,20130703,000000,8.13147,8.28899,8.13147,8.24515,61641.228893986,0
+FF.US,D,20130705,000000,8.3555,8.37153,8.17951,8.32122,133700.88113636,0
+FF.US,D,20130708,000000,8.37709,8.48433,8.34027,8.4355,136302.67118337,0
+FF.US,D,20130709,000000,8.47945,8.49067,8.38431,8.47387,153938.73248583,0
+FF.US,D,20130710,000000,8.48433,8.57544,8.46108,8.53707,105652.54002753,0
+FF.US,D,20130711,000000,8.6107,8.61706,8.49712,8.55142,251959.96939636,0
+FF.US,D,20130712,000000,8.56421,8.69548,8.55142,8.63072,323484.109559,0
+FF.US,D,20130715,000000,8.6107,8.66988,8.56421,8.58824,181474.0878357,0
+FF.US,D,20130716,000000,8.58189,8.86668,8.57544,8.84909,336939.4905144,0
+FF.US,D,20130717,000000,8.874,8.96033,8.84099,8.94921,188303.65871862,0
+FF.US,D,20130718,000000,8.96033,9.00263,8.92518,8.96033,193458.09047644,0
+FF.US,D,20130719,000000,8.92518,9.12997,8.92518,9.09375,122709.06053243,0
+FF.US,D,20130722,000000,9.16553,9.22755,8.9786,9.05498,285079.80444569,0
+FF.US,D,20130723,000000,9.10038,9.19433,9.05498,9.18379,169771.66420437,0
+FF.US,D,20130724,000000,9.2208,9.2208,9.07841,9.16553,171419.15739037,0
+FF.US,D,20130725,000000,9.12421,9.26925,9.08798,9.24405,239166.04313217,0
+FF.US,D,20130726,000000,9.1713,9.19433,9.08798,9.1713,103340.5203793,0
+FF.US,D,20130729,000000,9.18379,9.18379,9.04921,9.07079,97876.863672965,0
+FF.US,D,20130730,000000,9.10712,9.19433,9.02079,9.16553,150107.21011044,0
+FF.US,D,20130731,000000,9.19433,9.2208,9.12997,9.18955,158646.73352327,0
+FF.US,D,20130801,000000,9.24405,9.3298,9.14727,9.15976,124462.01785651,0
+FF.US,D,20130802,000000,9.15303,9.19433,9.09375,9.14727,86330.076439573,0
+FF.US,D,20130805,000000,9.16553,9.34543,9.16553,9.34543,156128.90521725,0
+FF.US,D,20130806,000000,9.30734,9.39719,9.2334,9.25079,112002.91463261,0
+FF.US,D,20130807,000000,9.2334,9.2334,9.13672,9.19824,88368.708467744,0
+FF.US,D,20130808,000000,9.21113,9.48997,9.15303,9.45676,299560.13299536,0
+FF.US,D,20130809,000000,9.69994,10.491,9.69994,10.0047,858142.23694322,0
+FF.US,D,20130812,000000,10.1267,10.3641,9.992,10.0047,373756.71393829,0
+FF.US,D,20130813,000000,10.0164,10.157,9.95586,10.0095,225023.60939379,0
+FF.US,D,20130814,000000,10.0379,10.0818,9.77026,9.78686,232389.71628011,0
+FF.US,D,20130815,000000,9.67259,9.74487,9.46359,9.50266,254810.57289532,0
+FF.US,D,20130816,000000,9.46359,9.67259,9.43332,9.48997,267094.58517154,0
+FF.US,D,20130819,000000,9.4968,9.63744,9.4968,9.50951,192466.93236329,0
+FF.US,D,20130820,000000,9.50951,9.80542,9.50951,9.61107,258036.95638139,0
+FF.US,D,20130821,000000,9.61693,9.77514,9.5134,9.60033,188250.41468775,0
+FF.US,D,20130822,000000,9.66771,9.91479,9.62376,9.81225,147000.62569383,0
+FF.US,D,20130823,000000,9.78686,9.87383,9.66088,9.781,172346.83223594,0
+FF.US,D,20130826,000000,9.74975,9.8621,9.7185,9.83667,149117.07592096,0
+FF.US,D,20130827,000000,9.72826,9.94315,9.6892,9.7224,202504.45610622,0
+FF.US,D,20130828,000000,9.70775,9.81225,9.69994,9.7185,120477.93085419,0
+FF.US,D,20130829,000000,9.73314,10.0057,9.7224,9.81323,173461.88511322,0
+FF.US,D,20130830,000000,9.84645,9.89825,9.45481,9.45481,199594.46503436,0
+FF.US,D,20130903,000000,9.6052,9.8757,9.55247,9.79467,270553.39933084,0
+FF.US,D,20130904,000000,9.81323,10.0183,9.81323,9.9499,390877.74163444,0
+FF.US,D,20130905,000000,9.9636,10.0183,9.85226,9.92168,142632.56731503,0
+FF.US,D,20130906,000000,9.99974,9.99974,9.68431,9.77026,255706.50610709,0
+FF.US,D,20130909,000000,9.81323,10.1727,9.78686,10.1366,213033.46321103,0
+FF.US,D,20130910,000000,10.1912,10.3318,9.85226,9.95784,271010.06928793,0
+FF.US,D,20130911,000000,9.9636,10.2508,9.91085,10.1619,166869.86452188,0
+FF.US,D,20130912,000000,10.1483,10.2215,9.89332,9.89332,144978.37644439,0
+FF.US,D,20130913,000000,9.9499,10.5145,9.89332,10.3083,391027.23449035,0
+FF.US,D,20130916,000000,10.4724,10.744,10.4335,10.5447,380612.90683664,0
+FF.US,D,20130917,000000,10.5808,10.6015,10.4783,10.5145,204515.44219528,0
+FF.US,D,20130918,000000,10.5447,10.8368,10.5145,10.8308,264493.8190482,0
+FF.US,D,20130919,000000,10.8368,10.9374,10.5447,10.575,243661.06804612,0
+FF.US,D,20130920,000000,10.6306,10.784,10.5613,10.5613,482249.61822806,0
+FF.US,D,20130923,000000,10.6015,10.6845,10.5095,10.6483,144084.49107995,0
+FF.US,D,20130924,000000,10.6708,10.8709,10.5975,10.7088,214290.84147853,0
+FF.US,D,20130925,000000,10.7215,10.8709,10.7088,10.7947,192365.5639199,0
+FF.US,D,20130926,000000,10.8425,11.0232,10.6845,10.6845,315462.69152349,0
+FF.US,D,20130927,000000,10.6132,10.7488,10.6132,10.6366,171366.93728318,0
+FF.US,D,20130930,000000,10.5868,10.6531,10.4666,10.5193,282416.57897845,0
+FF.US,D,20131001,000000,10.5447,10.8191,10.5145,10.6785,167332.678021,0
+FF.US,D,20131002,000000,10.6531,10.6708,10.5808,10.6132,146067.83122991,0
+FF.US,D,20131003,000000,10.6366,10.6531,10.3562,10.5681,134773.95314316,0
+FF.US,D,20131004,000000,10.5311,10.7586,10.4968,10.6962,110732.22535739,0
+FF.US,D,20131007,000000,10.6531,10.6845,10.4666,10.4666,81529.922271784,0
+FF.US,D,20131008,000000,10.4509,10.5095,10.1668,10.2097,107231.43032759,0
+FF.US,D,20131009,000000,10.2097,10.4666,10.1619,10.3612,97043.389805094,0
+FF.US,D,20131010,000000,10.5095,10.575,10.4509,10.5252,107841.68883528,0
+FF.US,D,20131011,000000,10.4724,10.5447,10.3367,10.3973,153633.60323199,0
+FF.US,D,20131014,000000,10.3973,10.4275,10.3367,10.3973,138958.72918491,0
+FF.US,D,20131015,000000,10.3904,10.4217,10.3046,10.3973,168534.76441029,0
+FF.US,D,20131016,000000,10.3973,10.575,10.3856,10.5193,175886.53636521,0
+FF.US,D,20131017,000000,10.5252,10.6366,10.4783,10.5145,207634.31369594,0
+FF.US,D,20131018,000000,10.6062,11.0584,10.575,11.0115,215113.05218602,0
+FF.US,D,20131021,000000,11.0457,11.1815,10.7391,10.7655,206855.10778261,0
+FF.US,D,20131022,000000,10.8758,10.9901,10.7215,10.744,164558.86879733,0
+FF.US,D,20131023,000000,10.7391,10.8074,10.4217,10.4841,209926.87879442,0
+FF.US,D,20131024,000000,10.5193,10.9725,10.4666,10.9432,159419.79589458,0
+FF.US,D,20131025,000000,10.9842,11.0115,10.238,10.2879,180544.36514279,0
+FF.US,D,20131028,000000,10.2508,10.4275,10.0516,10.2039,381722.84009557,0
+FF.US,D,20131029,000000,10.2341,10.2702,10.073,10.1159,330400.71395393,0
+FF.US,D,20131030,000000,10.154,10.1785,9.98902,10.0057,455132.0237358,0
+FF.US,D,20131031,000000,10.3435,10.409,10.1853,10.198,1161399.7583132,0
+FF.US,D,20131101,000000,10.198,10.6306,10.1912,10.5555,805926.22543714,0
+FF.US,D,20131104,000000,10.6132,10.7655,10.5613,10.7039,5217398.9678642,0
+FF.US,D,20131105,000000,10.6708,10.7391,10.5447,10.575,746280.62377716,0
+FF.US,D,20131106,000000,10.6483,10.6708,10.4724,10.4841,617269.31305217,0
+FF.US,D,20131107,000000,10.5311,10.6258,10.1853,10.2215,677998.22595564,0
+FF.US,D,20131108,000000,10.2263,10.4841,8.91951,9.28585,1494730.9418124,0
+FF.US,D,20131111,000000,9.53098,10.0516,9.50071,9.64819,601211.11812609,0
+FF.US,D,20131112,000000,9.62376,9.62376,9.4382,9.48411,339607.8356,0
+FF.US,D,20131113,000000,9.46165,9.86989,9.44895,9.78686,339098.9455357,0
+FF.US,D,20131114,000000,9.79467,10.0125,9.77514,9.92168,435704.09600978,0
+FF.US,D,20131115,000000,9.8884,10.154,9.78686,9.863,511715.06969701,0
+FF.US,D,20131118,000000,9.83082,10.0183,9.80542,9.99974,567672.49829548,0
+FF.US,D,20131119,000000,10.0183,10.0798,9.8757,9.89825,689164.11358357,0
+FF.US,D,20131120,000000,9.89332,9.89332,9.37081,9.4382,878725.15056969,0
+FF.US,D,20131121,000000,9.57103,9.8757,9.53098,9.74487,488550.84449696,0
+FF.US,D,20131122,000000,9.781,9.85817,9.57689,9.81323,285813.95771752,0
+FF.US,D,20131125,000000,9.84253,10.0613,9.84253,9.95784,342094.94619589,0
+FF.US,D,20131126,000000,9.93917,10.0798,9.77026,9.9636,460628.4459996,0
+FF.US,D,20131127,000000,9.84253,10.0456,9.64721,9.68139,354522.307786,0
+FF.US,D,20131129,000000,9.73314,9.89726,9.68725,9.8562,113402.61829032,0
+FF.US,D,20131202,000000,9.82496,9.82983,9.32394,9.40304,555669.041105,0
+FF.US,D,20131203,000000,9.38254,9.49191,9.08319,9.26632,632102.89526819,0
+FF.US,D,20131204,000000,9.21983,9.48117,9.08319,9.19239,577327.0745856,0
+FF.US,D,20131205,000000,9.1877,9.36105,9.15587,9.26632,411283.5164659,0
+FF.US,D,20131206,000000,9.37766,9.37766,9.22472,9.34445,244030.70449121,0
+FF.US,D,20131209,000000,9.31222,9.34054,9.10898,9.16836,264775.39805763,0
+FF.US,D,20131210,000000,9.12705,9.31808,9.10898,9.23243,299290.84106999,0
+FF.US,D,20131211,000000,9.25469,9.27413,8.89226,8.93064,336553.47129059,0
+FF.US,D,20131212,000000,8.93064,9.18087,8.87869,9.07362,371387.35456451,0
+FF.US,D,20131213,000000,9.07362,9.19239,8.97937,9.05019,199486.95304895,0
+FF.US,D,20131216,000000,9.13857,9.13857,8.99627,9.0035,231955.57264378,0
+FF.US,D,20131217,000000,8.99627,9.13281,8.93064,9.02636,194218.86576369,0
+FF.US,D,20131218,000000,9.02636,9.13857,8.70279,9.07939,762219.01963377,0
+FF.US,D,20131219,000000,9.05595,9.10898,8.96736,9.07362,262288.28746173,0
+FF.US,D,20131220,000000,9.13857,9.29854,8.98593,9.24405,733839.95117933,0
+FF.US,D,20131223,000000,9.32882,9.36594,9.18087,9.24405,318323.53425917,0
+FF.US,D,20131224,000000,9.28096,9.41574,9.1963,9.34934,73936.504330591,0
+FF.US,D,20131226,000000,9.4343,9.44505,9.26632,9.28096,144884.17546669,0
+FF.US,D,20131227,000000,9.31808,9.3718,9.26632,9.33566,147457.29565092,0
+FF.US,D,20131230,000000,9.29268,9.36594,9.1877,9.29268,154739.44079625,0
+FF.US,D,20131231,000000,9.31808,9.4089,9.25567,9.31808,189831.35283516,0
+FF.US,D,20140102,000000,9.32394,9.57396,9.26055,9.42746,355367.04481424,0
+FF.US,D,20140103,000000,9.47042,9.52122,9.3718,9.38254,274065.45752101,0
+FF.US,D,20140106,000000,9.43918,9.50462,9.26055,9.29854,367463.67905876,0
+FF.US,D,20140107,000000,9.31808,9.45774,9.31808,9.42746,287946.79072338,0
+FF.US,D,20140108,000000,9.44505,9.54368,9.32394,9.40304,839223.19928149,0
+FF.US,D,20140109,000000,9.41574,9.49191,9.28585,9.48605,400784.20314752,0
+FF.US,D,20140110,000000,9.48605,9.60912,9.34934,9.56907,315336.74891202,0
+FF.US,D,20140113,000000,9.58567,9.58567,9.30636,9.34934,301046.87016508,0
+FF.US,D,20140114,000000,9.40989,9.58567,9.40989,9.55637,187084.16562694,0
+FF.US,D,20140115,000000,9.54368,9.67065,9.54368,9.56223,175601.88558479,0
+FF.US,D,20140116,000000,9.56223,9.64721,9.55637,9.64721,118132.12172484,0
+FF.US,D,20140117,000000,9.67651,9.74389,9.64721,9.73803,165002.22774671,0
+FF.US,D,20140121,000000,9.77514,9.91085,9.75561,9.91085,275171.29508526,0
+FF.US,D,20140122,000000,9.93242,9.96956,9.71654,9.89332,152375.20104082,0
+FF.US,D,20140123,000000,9.8621,9.93818,9.70482,9.93818,291203.89191957,0
+FF.US,D,20140124,000000,9.87471,9.91675,9.61399,9.68725,252907.09879166,0
+FF.US,D,20140127,000000,9.66479,9.74389,9.52122,9.57396,246130.77193962,0
+FF.US,D,20140128,000000,9.58567,9.68139,9.53977,9.59153,303781.77028926,0
+FF.US,D,20140129,000000,9.55051,9.68139,9.53391,9.57396,175635.67506592,0
+FF.US,D,20140130,000000,9.61399,9.82496,9.58567,9.60912,245086.36979559,0
+FF.US,D,20140131,000000,9.55051,9.67065,9.49777,9.64721,224590.48968113,0
+FF.US,D,20140203,000000,9.63939,9.73803,9.08984,9.11464,355574.90131938,0
+FF.US,D,20140204,000000,9.15587,9.21983,8.96033,9.02079,326985.92851247,0
+FF.US,D,20140205,000000,9.00986,9.08319,8.71393,8.99627,285725.90028184,0
+FF.US,D,20140206,000000,9.05019,9.1877,9.03309,9.13281,169999.99918292,0
+FF.US,D,20140207,000000,9.1963,9.23243,9.10898,9.17422,181670.68118045,0
+FF.US,D,20140210,000000,9.19239,9.29268,9.10127,9.27413,190956.64494916,0
+FF.US,D,20140211,000000,9.29854,9.34934,9.18087,9.28585,264115.99121376,0
+FF.US,D,20140212,000000,9.32882,9.54368,9.24405,9.53391,296358.32367738,0
+FF.US,D,20140213,000000,9.50462,9.89726,9.49191,9.85128,311964.96826471,0
+FF.US,D,20140214,000000,9.8621,9.8621,9.65893,9.77514,149858.39665848,0
+FF.US,D,20140218,000000,9.84253,9.97532,9.72143,9.8562,354935.97294892,0
+FF.US,D,20140219,000000,9.81909,9.91675,9.79859,9.80542,203050.20742265,0
+FF.US,D,20140220,000000,9.91675,10.0984,9.8562,10.07,205751.3180657,0
+FF.US,D,20140221,000000,10.1102,10.2233,10.0291,10.0867,317707.13220946,0
+FF.US,D,20140224,000000,10.1306,10.2829,10.1239,10.2527,216031.51171856,0
+FF.US,D,20140225,000000,10.3016,10.3181,10.0291,10.0623,199419.37408669,0
+FF.US,D,20140226,000000,10.0623,10.3181,10.0623,10.2293,169265.84591109,0
+FF.US,D,20140227,000000,10.2293,10.3406,10.1483,10.2956,177138.79501436,0
+FF.US,D,20140228,000000,10.2722,10.407,10.1619,10.3016,204218.50433081,0
+FF.US,D,20140303,000000,10.1736,10.2351,9.96072,10.1805,218198.13420555,0
+FF.US,D,20140304,000000,10.2899,10.4841,10.24,10.2782,443033.34164396,0
+FF.US,D,20140305,000000,10.2782,10.3475,10.1092,10.1229,175159.55055909,0
+FF.US,D,20140306,000000,10.1092,10.2116,10.0389,10.2049,254185.97945625,0
+FF.US,D,20140307,000000,10.2722,10.3524,10.2293,10.3054,128844.41116669,0
+FF.US,D,20140310,000000,10.3113,10.3524,10.1872,10.3016,165097.45264807,0
+FF.US,D,20140311,000000,10.3298,10.4509,10.1159,10.2176,247714.78185803,0
+FF.US,D,20140312,000000,10.198,10.3826,10.1872,10.3191,166927.20424744,0
+FF.US,D,20140313,000000,10.3406,10.4011,10.1366,10.24,198904.34048038,0
+FF.US,D,20140314,000000,10.24,10.3592,10.2233,10.3191,174937.35912257,0
+FF.US,D,20140317,000000,10.3191,10.4773,10.3113,10.4255,689927.96064184,0
+FF.US,D,20140318,000000,12.4843,12.6103,11.8056,12.2597,3967751.3240765,0
+FF.US,D,20140319,000000,12.3213,13.21,12.3213,12.4686,1807913.3553214,0
+FF.US,D,20140320,000000,12.5312,12.9052,12.497,12.6338,943950.11231079,0
+FF.US,D,20140321,000000,12.6748,12.7636,12.4902,12.6055,810136.59957067,0
+FF.US,D,20140324,000000,12.6338,12.7031,12.3564,12.5136,595233.45173711,0
+FF.US,D,20140325,000000,12.5361,12.6055,12.0087,12.2538,519076.05696498,0
+FF.US,D,20140326,000000,12.2772,12.4013,11.8095,11.8163,648332.08544725,0
+FF.US,D,20140327,000000,11.8163,11.8544,11.4413,11.7353,557479.33815462,0
+FF.US,D,20140328,000000,11.742,11.9452,11.6493,11.7236,850655.30706378,0
+FF.US,D,20140331,000000,11.7861,12.3564,11.7861,12.0516,835806.36599269,0
+FF.US,D,20140401,000000,12.1239,12.5136,11.8163,12.497,804873.63190376,0
+FF.US,D,20140402,000000,12.5361,12.5615,12.3213,12.3378,400185.20780023,0
+FF.US,D,20140403,000000,12.331,12.3701,12.0379,12.0623,446869.98363771,0
+FF.US,D,20140404,000000,12.081,12.0995,11.5937,11.6727,492234.92186379,0
+FF.US,D,20140407,000000,11.6493,11.6727,11.0418,11.1434,1172413.0813142,0
+FF.US,D,20140408,000000,11.1268,11.5243,11.1141,11.4696,471240.39092174,0
+FF.US,D,20140409,000000,11.5409,11.9053,11.4374,11.7861,393611.61783495,0
+FF.US,D,20140410,000000,11.8095,11.8476,11.286,11.4374,295191.05069289,0
+FF.US,D,20140411,000000,11.3045,11.4755,11.1073,11.4061,351364.52718586,0
+FF.US,D,20140414,000000,11.5116,11.7861,11.3934,11.5703,341760.12315561,0
+FF.US,D,20140415,000000,11.6366,11.7167,11.286,11.5243,266167.93424964,0
+FF.US,D,20140416,000000,11.6425,11.749,11.5448,11.6894,204470.38955377,0
+FF.US,D,20140417,000000,11.6131,11.7665,11.4168,11.7353,287714.36005015,0
+FF.US,D,20140421,000000,11.7597,11.9736,11.6787,11.9296,355844.19324475,0
+FF.US,D,20140422,000000,11.9676,12.16,11.825,12.1102,274875.38114445,0
+FF.US,D,20140423,000000,12.1239,12.2772,12.0516,12.2226,263334.73745308,0
+FF.US,D,20140424,000000,12.3153,12.3213,12.081,12.1728,235252.60686312,0
+FF.US,D,20140425,000000,12.0995,12.2031,12.0145,12.0516,312923.3608204,0
+FF.US,D,20140428,000000,12.1562,12.1728,11.7802,11.993,440144.85296919,0
+FF.US,D,20140429,000000,11.993,12.0878,11.8163,11.825,321397.35311831,0
+FF.US,D,20140430,000000,11.7802,11.9501,11.7167,11.917,371845.04844527,0
+FF.US,D,20140501,000000,11.9414,12.4267,11.7861,12.1962,686651.40489591,0
+FF.US,D,20140502,000000,12.2343,12.4081,12.1102,12.3213,329505.80466583,0
+FF.US,D,20140505,000000,12.3153,12.8359,12.1426,12.7285,567158.48861284,0
+FF.US,D,20140506,000000,12.6796,12.7344,12.4081,12.4081,429431.53960366,0
+FF.US,D,20140507,000000,12.4686,12.5986,12.0272,12.3378,577079.28505732,0
+FF.US,D,20140508,000000,12.3026,12.4502,11.9414,12.0586,574363.83948287,0
+FF.US,D,20140509,000000,10.5018,10.5496,9.3718,9.67845,2487616.4141886,0
+FF.US,D,20140512,000000,9.70091,10.3709,9.68431,10.2527,1013960.8932883,0
+FF.US,D,20140513,000000,10.2829,10.3475,9.93143,10.0506,832613.77198774,0
+FF.US,D,20140514,000000,9.96072,9.99875,9.70091,9.73413,533807.24681395,0
+FF.US,D,20140515,000000,9.67259,9.71362,9.4343,9.66088,420131.24090357,0
+FF.US,D,20140516,000000,9.73413,9.86014,9.58274,9.70874,469424.97425376,0
+FF.US,D,20140519,000000,9.62962,9.70091,9.53489,9.6052,668049.78357206,0
+FF.US,D,20140520,000000,9.60912,9.66088,9.3718,9.47042,502404.53176022,0
+FF.US,D,20140521,000000,9.47042,9.64819,9.44602,9.58567,598404.54334497,0
+FF.US,D,20140522,000000,9.60912,9.73998,9.57005,9.70091,333275.89162098,0
+FF.US,D,20140523,000000,9.68431,9.91381,9.63646,9.87865,247996.36086745,0
+FF.US,D,20140527,000000,9.9207,10.2722,9.87284,10.2458,624999.93676522,0
+FF.US,D,20140528,000000,10.2956,10.491,10.2899,10.4011,425525.27080031,0
+FF.US,D,20140529,000000,10.3894,10.4138,10.2899,10.3475,410948.69342561,0
+FF.US,D,20140530,000000,10.3592,10.3767,10.1853,10.2712,405059.0844723,0
+FF.US,D,20140602,000000,10.3054,10.3054,9.86989,9.94017,447150.53872345,0
+FF.US,D,20140603,000000,9.90504,9.97244,9.69115,9.8884,369392.75125417,0
+FF.US,D,20140604,000000,9.863,10.0427,9.74194,9.94017,258467.00432304,0
+FF.US,D,20140605,000000,9.98415,10.114,9.75463,10.0427,300663.92271227,0
+FF.US,D,20140606,000000,10.1219,10.2166,10.0603,10.1356,197399.17268459,0
+FF.US,D,20140609,000000,10.1286,10.2283,10.0603,10.1473,197736.04357222,0
+FF.US,D,20140610,000000,10.1219,10.1356,9.98415,10.1219,308293.17798194,0
+FF.US,D,20140611,000000,10.0603,10.1286,9.94613,10.0027,307476.08689279,0
+FF.US,D,20140612,000000,9.96459,10.114,9.91774,9.95288,214695.29132842,0
+FF.US,D,20140613,000000,10.0144,10.0203,9.8757,9.98415,209039.13697201,0
+FF.US,D,20140616,000000,9.99587,10.0974,9.91183,10.0554,216606.95682144,0
+FF.US,D,20140617,000000,10.0203,10.2283,9.95973,10.0603,253641.25206348,0
+FF.US,D,20140618,000000,10.0828,10.1531,9.93342,10.0779,210817.69238784,0
+FF.US,D,20140619,000000,10.1014,10.1072,9.81811,9.94613,354661.56140521,0
+FF.US,D,20140620,000000,9.95973,10.1219,9.91183,10.0662,416341.69939867,0
+FF.US,D,20140623,000000,10.0662,10.0906,9.9773,10.031,202196.25508137,0
+FF.US,D,20140624,000000,9.99101,10.1219,9.863,9.89825,243654.92450409,0
+FF.US,D,20140625,000000,9.85719,9.94017,9.76733,9.92256,156879.4412678,0
+FF.US,D,20140626,000000,9.93342,9.98415,9.74683,9.863,176116.91919111,0
+FF.US,D,20140627,000000,9.7976,9.89332,9.74194,9.85128,342001.76914186,0
+FF.US,D,20140630,000000,9.82398,9.94613,9.75951,9.91774,444589.70562328,0
+FF.US,D,20140701,000000,9.95288,10.2899,9.95288,10.1531,394586.39316937,0
+FF.US,D,20140702,000000,10.1531,10.3054,10.1286,10.1727,233525.24763082,0
+FF.US,D,20140703,000000,10.2283,10.3113,10.2233,10.2712,167403.32875426,0
+FF.US,D,20140707,000000,10.239,10.239,9.89332,10.0603,282424.77036781,0
+FF.US,D,20140708,000000,10.0203,10.0427,9.7312,9.86989,830811.66632748,0
+FF.US,D,20140709,000000,9.92256,9.99101,9.75463,9.82398,411008.0809985,0
+FF.US,D,20140710,000000,9.7312,9.80444,9.61107,9.64232,301967.37754495,0
+FF.US,D,20140711,000000,9.61693,9.66868,9.47042,9.47531,282739.11493469,0
+FF.US,D,20140714,000000,9.59935,9.8816,9.57591,9.84156,229819.6678669,0
+FF.US,D,20140715,000000,9.86989,9.90504,9.54563,9.65013,338068.87832307,0
+FF.US,D,20140716,000000,9.7312,9.89332,9.65599,9.78589,264280.84292473,0
+FF.US,D,20140717,000000,9.72534,9.863,9.65013,9.68431,171323.93248901,0
+FF.US,D,20140718,000000,9.67454,9.8357,9.64232,9.80444,205031.49972527,0
+FF.US,D,20140721,000000,9.74194,9.74194,9.59251,9.66868,218072.19159407,0
+FF.US,D,20140722,000000,9.72534,9.863,9.63744,9.81128,103986.61621546,0
+FF.US,D,20140723,000000,9.863,9.89332,9.7312,9.74683,107202.76046482,0
+FF.US,D,20140724,000000,9.7976,9.8357,9.56517,9.57591,154770.15850636,0
+FF.US,D,20140725,000000,9.53,9.63158,9.52317,9.56517,175759.56983006,0
+FF.US,D,20140728,000000,9.55736,9.56517,9.26534,9.38937,307733.09173411,0
+FF.US,D,20140729,000000,9.42746,9.67943,9.41476,9.54563,179974.03965827,0
+FF.US,D,20140730,000000,9.57591,9.75463,9.54563,9.69115,197010.08168976,0
+FF.US,D,20140731,000000,9.56517,9.65599,9.32199,9.4216,279372.45390575,0
+FF.US,D,20140801,000000,9.4216,9.59935,9.32785,9.38156,317188.00290846,0
+FF.US,D,20140804,000000,9.4216,9.70971,9.37667,9.62376,230924.48150748,0
+FF.US,D,20140805,000000,9.54173,9.71459,9.44602,9.53489,165588.93600995,0
+FF.US,D,20140806,000000,9.33859,9.75951,9.33859,9.65013,132244.86167676,0
+FF.US,D,20140807,000000,9.70385,9.7312,9.31711,9.38937,224888.45146928,0
+FF.US,D,20140808,000000,8.90828,8.90828,7.97315,8.54263,1011938.6440388,0
+FF.US,D,20140811,000000,8.60592,9.06796,8.59557,9.05595,518126.87972233,0
+FF.US,D,20140812,000000,8.97314,9.01073,8.46509,8.50757,849262.77087175,0
+FF.US,D,20140813,000000,8.50268,8.65074,8.42914,8.46509,341019.82634176,0
+FF.US,D,20140814,000000,8.49625,8.62037,8.37943,8.54761,454622.10974785,0
+FF.US,D,20140815,000000,8.64029,8.72194,8.46509,8.48912,374483.69974441,0
+FF.US,D,20140818,000000,8.53707,8.65074,8.47152,8.5522,342988.83156033,0
+FF.US,D,20140819,000000,8.53707,8.65074,8.43872,8.4771,319003.41957644,0
+FF.US,D,20140820,000000,8.43393,8.4771,8.16428,8.17639,535458.83569463,0
+FF.US,D,20140821,000000,8.17639,8.36751,7.97882,8.2932,770469.79657149,0
+FF.US,D,20140822,000000,8.26185,8.57076,8.18196,8.52036,461222.32172856,0
+FF.US,D,20140825,000000,8.5522,8.55953,8.21956,8.32825,417589.86235314,0
+FF.US,D,20140826,000000,8.31008,8.5146,8.26751,8.30512,327799.9478306,0
+FF.US,D,20140827,000000,8.30512,8.43872,8.28031,8.32825,268428.75771434,0
+FF.US,D,20140828,000000,8.27396,8.44037,8.25472,8.42513,197611.1248844,0
+FF.US,D,20140829,000000,8.45951,8.51626,8.36351,8.3932,172964.25820932,0
+FF.US,D,20140902,000000,8.40444,8.49067,8.32201,8.44037,230228.21341147,0
+FF.US,D,20140903,000000,8.46596,8.54428,8.26663,8.35238,508360.69575212,0
+FF.US,D,20140904,000000,8.35238,8.45951,8.1635,8.18107,277088.08019663,0
+FF.US,D,20140905,000000,8.16838,8.3932,8.07472,8.27396,396567.68547199,0
+FF.US,D,20140908,000000,8.27396,8.45951,8.2051,8.32825,251898.53397612,0
+FF.US,D,20140909,000000,8.32825,8.42992,8.07472,8.07472,321188.47268951,0
+FF.US,D,20140910,000000,8.09396,8.26107,8.06202,8.23704,206503.9019636,0
+FF.US,D,20140911,000000,8.2051,8.28031,8.11222,8.13703,179642.28838899,0
+FF.US,D,20140912,000000,8.15237,8.15237,7.94904,7.98107,191119.44881278,0
+FF.US,D,20140915,000000,8.0004,8.01241,7.84522,7.94904,283077.00974599,0
+FF.US,D,20140916,000000,7.94904,7.94904,7.82119,7.8331,295655.91203935,0
+FF.US,D,20140917,000000,7.82119,7.85556,7.61716,7.64119,320118.47245373,0
+FF.US,D,20140918,000000,7.67548,7.73065,7.59803,7.59803,281200.15765778,0
+FF.US,D,20140919,000000,7.60994,7.67147,7.22417,7.32066,731882.20912114,0
+FF.US,D,20140922,000000,7.34508,7.53025,7.2603,7.49578,285261.03893539,0
+FF.US,D,20140923,000000,7.47205,7.50788,7.36285,7.41042,276639.6016289,0
+FF.US,D,20140924,000000,7.4274,7.74121,7.4274,7.68826,344348.60219488,0
+FF.US,D,20140925,000000,7.65809,7.68826,7.41042,7.46589,192375.80315661,0
+FF.US,D,20140926,000000,7.49578,7.71786,7.46589,7.67147,360478.4717779,0
+FF.US,D,20140929,000000,7.56111,7.62195,7.39889,7.41042,199046.66587059,0
+FF.US,D,20140930,000000,7.42184,7.4531,7.15121,7.16928,385965.97978655,0
+FF.US,D,20141001,000000,7.16323,7.23111,7.01263,7.03089,276337.54414607,0
+FF.US,D,20141002,000000,7.01263,7.29449,6.99974,7.1938,344644.51613569,0
+FF.US,D,20141003,000000,7.28316,7.29449,7.12855,7.16928,243494.16848781,0
+FF.US,D,20141006,000000,7.1938,7.2603,7.03704,7.13901,273406.05067714,0
+FF.US,D,20141007,000000,7.12251,7.1938,6.99495,7.08598,405912.01288991,0
+FF.US,D,20141008,000000,7.06,7.28922,6.97112,7.27779,325733.66986332,0
+FF.US,D,20141009,000000,7.28316,7.29449,7.09876,7.13901,301816.86076537,0
+FF.US,D,20141010,000000,7.09193,7.2603,7.02454,7.04876,317078.44307571,0
+FF.US,D,20141013,000000,7.02454,7.24859,6.99974,7.06653,229345.59120741,0
+FF.US,D,20141014,000000,7.15121,7.41042,7.03089,7.15121,244360.40791314,0
+FF.US,D,20141015,000000,7.07924,7.3941,7.0183,7.34508,292571.8539435,0
+FF.US,D,20141016,000000,7.20523,7.44597,7.1938,7.28316,255709.57787811,0
+FF.US,D,20141017,000000,7.3941,7.44597,7.11752,7.15121,304051.06221463,0
+FF.US,D,20141020,000000,7.15121,7.27115,7.13461,7.23111,194396.00455871,0
+FF.US,D,20141021,000000,7.24176,7.39889,7.19985,7.34508,198785.56533459,0
+FF.US,D,20141022,000000,7.37525,7.37525,7.09193,7.11138,167933.72121564,0
+FF.US,D,20141023,000000,7.1938,7.35133,7.13461,7.31363,334749.31778298,0
+FF.US,D,20141024,000000,7.35133,7.38258,7.13461,7.24859,236088.12857833,0
+FF.US,D,20141027,000000,7.27779,7.28922,7.0183,7.1938,428682.02747678,0
+FF.US,D,20141028,000000,7.23637,7.68826,7.23111,7.68826,240718.3114168,0
+FF.US,D,20141029,000000,7.67548,7.73065,7.54128,7.61716,142305.93566411,0
+FF.US,D,20141030,000000,7.56736,7.80908,7.56736,7.75467,167446.33354843,0
+FF.US,D,20141031,000000,7.87471,8.08195,7.82119,8.03067,300673.1380253,0
+FF.US,D,20141103,000000,8.01876,8.08195,7.83867,7.91231,274963.43858013,0
+FF.US,D,20141104,000000,7.86758,7.9716,7.67147,7.83867,209113.88339996,0
+FF.US,D,20141105,000000,7.91231,7.91231,7.73065,7.78428,162477.23197499,0
+FF.US,D,20141106,000000,7.80273,7.89942,7.67548,7.89942,272082.11737106,0
+FF.US,D,20141107,000000,7.93145,8.31008,7.83867,8.15237,327500.96211878,0
+FF.US,D,20141110,000000,8.16838,8.19866,7.78994,7.86758,203236.5615307,0
+FF.US,D,20141111,000000,7.86758,7.89326,7.47702,7.53474,335245.92076323,0
+FF.US,D,20141112,000000,7.52537,7.55467,7.48396,7.53474,254003.72104288,0
+FF.US,D,20141113,000000,7.53474,7.60437,7.33365,7.34508,271335.67701518,0
+FF.US,D,20141114,000000,7.34508,7.51892,7.2603,7.48942,284534.05312926,0
+FF.US,D,20141117,000000,7.48396,7.48396,7.27115,7.35758,193694.61684435,0
+FF.US,D,20141118,000000,7.37525,7.41666,7.27115,7.38776,290610.01619061,0
+FF.US,D,20141119,000000,7.39889,7.4531,7.18081,7.30133,217558.18191143,0
+FF.US,D,20141120,000000,7.27779,7.33981,7.24176,7.29449,198734.36915106,0
+FF.US,D,20141121,000000,7.38258,7.3941,7.27779,7.28922,235865.93714181,0
+FF.US,D,20141124,000000,7.32066,7.38776,7.28316,7.35758,153935.66071482,0
+FF.US,D,20141125,000000,7.35133,7.38776,7.13461,7.14418,178811.88629213,0
+FF.US,D,20141126,000000,7.13901,7.23111,7.13461,7.20591,160178.5233345,0
+FF.US,D,20141128,000000,7.20063,7.20063,6.79894,6.79894,145410.47223338,0
+FF.US,D,20141201,000000,6.77355,6.7925,6.43934,6.68907,347774.65079672,0
+FF.US,D,20141202,000000,6.81096,7.09106,6.72521,6.93832,552805.12659832,0
+FF.US,D,20141203,000000,6.98197,7.58455,6.88333,7.52292,832767.36053833,0
+FF.US,D,20141204,000000,7.46179,7.46179,7.12251,7.19448,379358.60034015,0
+FF.US,D,20141205,000000,7.18158,7.49255,7.18158,7.39567,201996.5899656,0
+FF.US,D,20141208,000000,7.36071,7.52702,7.32896,7.3776,267776.51833616,0
+FF.US,D,20141209,000000,7.22496,7.73554,7.20063,7.73554,240642.54106517,0
+FF.US,D,20141210,000000,7.71161,7.73065,7.33521,7.34215,308277.81912687,0
+FF.US,D,20141211,000000,7.36071,7.67079,7.36071,7.53962,199842.25456265,0
+FF.US,D,20141212,000000,7.46882,7.51199,7.16323,7.24313,325947.66991047,0
+FF.US,D,20141215,000000,7.25592,7.37144,7.01137,7.07855,275245.01758954,0
+FF.US,D,20141216,000000,6.84133,7.21187,6.76731,7.13901,391107.10053666,0
+FF.US,D,20141217,000000,7.18735,7.69872,7.10375,7.68192,252942.93612013,0
+FF.US,D,20141218,000000,7.79081,7.91387,7.61551,7.82842,345020.2961228,0
+FF.US,D,20141219,000000,7.82842,8.03312,7.73065,8.01544,728136.69633407,0
+FF.US,D,20141222,000000,8.03956,8.09074,7.63954,7.95714,564293.55018249,0
+FF.US,D,20141223,000000,8.05802,8.12835,7.79707,7.8331,231684.23287107,0
+FF.US,D,20141224,000000,7.86269,8.05148,7.82842,7.97315,149110.93237894,0
+FF.US,D,20141226,000000,8.03312,8.15071,7.92032,7.93234,101324.41467189,0
+FF.US,D,20141229,000000,7.92032,8.06516,7.90772,7.99787,116417.04957658,0
+FF.US,D,20141230,000000,8.02199,8.16106,7.94981,8.07872,195269.41144974,0
+FF.US,D,20141231,000000,8.07872,8.12835,7.92675,7.93234,196183.77528758,0
+FF.US,D,20150102,000000,7.93234,8.02199,7.62673,7.90029,229341.49551273,0
+FF.US,D,20150105,000000,7.8331,7.88281,7.40807,7.553,199222.78074194,0
+FF.US,D,20150106,000000,7.57175,7.62673,7.25592,7.34674,216258.82277343,0
+FF.US,D,20150107,000000,7.39567,7.46882,7.25592,7.34674,187606.36669894,0
+FF.US,D,20150108,000000,7.42419,7.61551,7.40113,7.51745,170564.18112542,0
+FF.US,D,20150109,000000,7.54587,7.54587,7.30885,7.36071,132816.21108496,0
+FF.US,D,20150112,000000,7.32896,7.43054,7.20063,7.28989,133903.61802315,0
+FF.US,D,20150113,000000,7.36071,7.52292,7.17465,7.33521,228092.3086346,0
+FF.US,D,20150114,000000,7.23111,7.37144,7.10375,7.32896,146590.03230191,0
+FF.US,D,20150115,000000,7.39011,7.43054,7.13901,7.20063,154775.27812471,0
+FF.US,D,20150116,000000,7.16323,7.34674,7.04144,7.18158,286927.98667113,0
+FF.US,D,20150120,000000,7.12855,7.17465,6.88333,7.00481,193365.93734608,0
+FF.US,D,20150121,000000,6.96937,7.15121,6.95687,6.9931,93979.81018265,0
+FF.US,D,20150122,000000,7.05317,7.28989,6.97581,7.24908,151106.55961294,0
+FF.US,D,20150123,000000,7.24908,7.24908,7.05932,7.07855,75973.088511421,0
+FF.US,D,20150126,000000,7.05317,7.15727,6.88333,6.99837,186443.18940913,0
+FF.US,D,20150127,000000,6.92005,7.07855,6.89515,7.02972,137436.15468673,0
+FF.US,D,20150128,000000,7.04144,7.05932,6.71262,6.72521,139766.60496102,0
+FF.US,D,20150129,000000,6.71262,6.97581,6.67696,6.90784,189603.01785662,0
+FF.US,D,20150130,000000,6.83577,6.88899,6.67696,6.69483,120394.99303687,0
+FF.US,D,20150202,000000,6.70626,6.89515,6.63409,6.86536,144566.7591288,0
+FF.US,D,20150203,000000,6.93832,7.15727,6.93832,7.04721,190236.82660872,0
+FF.US,D,20150204,000000,6.93832,7.03637,6.84133,6.95687,142269.07441197,0
+FF.US,D,20150205,000000,6.96937,7.18735,6.96937,7.16323,118392.19833717,0
+FF.US,D,20150206,000000,7.20063,7.27252,7.09799,7.22496,133506.33563894,0
+FF.US,D,20150209,000000,7.22496,7.34674,7.15121,7.16928,119965.96901889,0
+FF.US,D,20150210,000000,7.31598,7.31598,7.03637,7.16323,142642.80655174,0
+FF.US,D,20150211,000000,7.12855,7.24908,7.05317,7.20591,92170.537056693,0
+FF.US,D,20150212,000000,7.24313,7.24313,7.04721,7.12251,108055.68888243,0
+FF.US,D,20150213,000000,7.13901,7.38483,7.0853,7.37144,170916.41086811,0
+FF.US,D,20150217,000000,7.37144,7.55867,7.30885,7.51199,141124.32774823,0
+FF.US,D,20150218,000000,7.44391,7.553,7.44391,7.52702,140780.28939492,0
+FF.US,D,20150219,000000,7.52702,7.74834,7.49255,7.62673,147806.45362259,0
+FF.US,D,20150220,000000,7.62673,7.62673,7.48698,7.58455,121263.28030955,0
+FF.US,D,20150223,000000,7.553,7.553,7.37144,7.46179,120260.85903603,0
+FF.US,D,20150224,000000,7.44391,7.49255,7.39011,7.49255,72825.547147986,0
+FF.US,D,20150225,000000,7.46882,7.58455,7.40807,7.58455,109681.67967135,0
+FF.US,D,20150226,000000,7.553,7.73065,7.49255,7.6827,119442.74402321,0
+FF.US,D,20150227,000000,7.64598,7.70595,7.51121,7.52702,91858.240337159,0
+FF.US,D,20150302,000000,7.53962,7.55867,7.39489,7.46823,95564.844024743,0
+FF.US,D,20150303,000000,7.43054,7.46823,7.28316,7.28922,75636.217623792,0
+FF.US,D,20150304,000000,7.24771,7.50476,7.24771,7.48005,127917.7602448,0
+FF.US,D,20150305,000000,7.47459,7.48005,7.30211,7.38327,70415.230827386,0
+FF.US,D,20150306,000000,7.28922,7.36374,7.14887,7.19224,114195.13521137,0
+FF.US,D,20150309,000000,7.21656,7.29527,7.1016,7.28922,90506.661091963,0
+FF.US,D,20150310,000000,7.20953,7.20953,6.89846,6.95355,128408.21968302,0
+FF.US,D,20150311,000000,6.95355,7.08226,6.89221,7.06947,141148.90191633,0
+FF.US,D,20150312,000000,7.13169,7.34058,7.07611,7.32066,132000.14391949,0
+FF.US,D,20150313,000000,7.84746,7.96593,7.42419,7.78027,315466.78721818,0
+FF.US,D,20150316,000000,7.78515,7.86426,7.38854,7.47459,328536.14894976,0
+FF.US,D,20150317,000000,7.35924,7.44313,7.22271,7.25953,245214.36025442,0
+FF.US,D,20150318,000000,7.27779,7.6995,7.27779,7.65809,261061.62690435,0
+FF.US,D,20150319,000000,7.5658,7.6995,7.49861,7.62673,152748.9331806,0
+FF.US,D,20150320,000000,7.65809,7.71239,7.52702,7.57742,312518.91097051,0
+FF.US,D,20150323,000000,7.553,7.84121,7.553,7.83466,213520.85087824,0
+FF.US,D,20150324,000000,7.71874,7.84746,7.59734,7.81719,202579.20253417,0
+FF.US,D,20150325,000000,7.8708,7.8708,7.62117,7.65809,155363.01031164,0
+FF.US,D,20150326,000000,7.10834,7.32741,7.04486,7.28922,218915.90469865,0
+FF.US,D,20150327,000000,7.07611,7.09496,6.50635,6.62267,327877.76602956,0
+FF.US,D,20150330,000000,6.67912,6.67912,6.20163,6.33045,324451.71742772,0
+FF.US,D,20150331,000000,6.29862,6.31756,6.08503,6.28592,244011.24994146,0
+FF.US,D,20150401,000000,6.23787,6.48183,6.23787,6.46992,183951.98311855,0
+FF.US,D,20150402,000000,6.45214,6.56808,6.42714,6.48183,194408.29164276,0
+FF.US,D,20150406,000000,6.45214,6.63536,6.43388,6.50019,168271.61602694,0
+FF.US,D,20150407,000000,6.51933,6.78214,6.51933,6.70802,193824.65515052,0
+FF.US,D,20150408,000000,6.72082,7.14887,6.72082,6.8136,389146.28670745,0
+FF.US,D,20150409,000000,6.8136,6.84904,6.64737,6.67912,201148.78116634,0
+FF.US,D,20150410,000000,6.67912,6.80138,6.56808,6.64737,293079.72008411,0
+FF.US,D,20150413,000000,6.64737,6.73361,6.62901,6.65372,146215.27623847,0
+FF.US,D,20150414,000000,6.65372,6.72735,6.59209,6.61055,172683.70312357,0
+FF.US,D,20150415,000000,6.64141,6.7633,6.59209,6.6043,322148.91309254,0
+FF.US,D,20150416,000000,6.59854,6.70265,6.55586,6.57384,170175.09013059,0
+FF.US,D,20150417,000000,6.51933,6.65997,6.47539,6.6043,136902.69045434,0
+FF.US,D,20150420,000000,6.62267,6.81906,6.62267,6.69679,133113.14894943,0
+FF.US,D,20150421,000000,6.72082,6.83176,6.62267,6.67247,108236.92337213,0
+FF.US,D,20150422,000000,6.70265,6.93508,6.63536,6.87316,103709.13290073,0
+FF.US,D,20150423,000000,6.87316,6.97923,6.80695,6.8256,96386.030808567,0
+FF.US,D,20150424,000000,6.8256,6.91771,6.78869,6.84299,101464.69221476,0
+FF.US,D,20150427,000000,6.88557,7.08226,6.85539,6.87316,150952.97106235,0
+FF.US,D,20150428,000000,6.88557,7.12631,6.88557,7.09496,143274.5674565,0
+FF.US,D,20150429,000000,7.0391,7.06947,6.8256,6.83752,113538.80013852,0
+FF.US,D,20150430,000000,6.84299,6.84299,6.59854,6.65372,172683.70312357,0
+FF.US,D,20150501,000000,6.66652,6.71466,6.40272,6.43984,168430.32419588,0
+FF.US,D,20150504,000000,6.46992,6.66652,6.46337,6.48809,140496.66253815,0
+FF.US,D,20150505,000000,6.46337,6.54991,6.28592,6.34686,105531.71703439,0
+FF.US,D,20150506,000000,6.38426,6.46337,6.28592,6.40272,162682.01670911,0
+FF.US,D,20150507,000000,6.38426,6.46992,6.24323,6.43388,172641.72225308,0
+FF.US,D,20150508,000000,6.46992,6.52558,6.26766,6.31756,145231.28559102,0
+FF.US,D,20150511,000000,6.33045,6.50019,6.28592,6.32401,193100.7411154,0
+FF.US,D,20150512,000000,6.13884,6.6043,6.13259,6.53828,190855.27650577,0
+FF.US,D,20150513,000000,6.59854,6.92307,6.54991,6.83752,177748.02959837,0
+FF.US,D,20150514,000000,6.89221,6.90492,6.58594,6.7633,125958.99426293,0
+FF.US,D,20150515,000000,6.78869,6.86653,6.65997,6.84904,94381.188261526,0
+FF.US,D,20150518,000000,6.84904,6.87932,6.67912,6.75694,272895.11276551,0
+FF.US,D,20150519,000000,6.7633,7.03324,6.73947,7.01449,321837.64029668,0
+FF.US,D,20150520,000000,7.0391,7.2356,6.93508,7.22271,211074.69722916,0
+FF.US,D,20150521,000000,7.2356,7.30211,7.17915,7.22271,131349.95238865,0
+FF.US,D,20150522,000000,7.22271,7.22271,7.12015,7.14887,90341.809380996,0
+FF.US,D,20150526,000000,7.1142,7.19829,6.92307,7.06371,196948.64626953,0
+FF.US,D,20150527,000000,7.06947,7.13169,6.99105,7.1142,148502.7217186,0
+FF.US,D,20150528,000000,7.08882,7.16167,7.07611,7.14887,70891.355334217,0
+FF.US,D,20150529,000000,7.23042,7.39011,6.97171,7.38483,390386.25827255,0
+FF.US,D,20150601,000000,7.39011,7.78359,7.2603,7.70917,416065.24000761,0
+FF.US,D,20150602,000000,7.70272,7.8331,7.62342,7.82676,157417.00119487,0
+FF.US,D,20150603,000000,7.84522,7.96915,7.73964,7.82676,197304.9717069,0
+FF.US,D,20150604,000000,7.77715,7.88203,7.72108,7.86192,142048.93082279,0
+FF.US,D,20150605,000000,7.86192,8.07316,7.84522,8.01622,189344.98909162,0
+FF.US,D,20150608,000000,8.02199,8.16916,7.96349,7.97882,319525.62064845,0
+FF.US,D,20150609,000000,7.99787,8.29555,7.97882,8.2387,283100.55999042,0
+FF.US,D,20150610,000000,8.2387,8.43471,7.94981,7.98438,466442.28460129,0
+FF.US,D,20150611,000000,8.03469,8.15959,8.00997,8.15959,268749.24582323,0
+FF.US,D,20150612,000000,8.15959,8.20676,8.04592,8.06662,157978.11136636,0
+FF.US,D,20150615,000000,8.11721,8.16428,7.93234,8.11155,234036.18554245,0
+FF.US,D,20150616,000000,8.07316,8.18107,7.89492,8.13079,153262.94286323,0
+FF.US,D,20150617,000000,8.15959,8.33871,8.15959,8.26262,160088.41805147,0
+FF.US,D,20150618,000000,8.28987,8.33236,8.15959,8.18753,166097.82607425,0
+FF.US,D,20150619,000000,8.20676,8.25803,7.99787,8.0043,305058.60310649,0
+FF.US,D,20150622,000000,8.06662,8.13079,8.01622,8.09865,68260.895424437,0
+FF.US,D,20150623,000000,8.04592,8.28353,8.02902,8.26995,171026.99462453,0
+FF.US,D,20150624,000000,8.23147,8.30756,8.05968,8.18107,114251.45101325,0
+FF.US,D,20150625,000000,8.18107,8.26995,8.13703,8.21223,113600.23555875,0
+FF.US,D,20150626,000000,8.2387,8.30756,8.11721,8.20032,367466.75082976,0
+FF.US,D,20150629,000000,8.12346,8.18107,7.82676,7.83867,103851.45829093,0
+FF.US,D,20150630,000000,7.93234,7.96349,7.78359,7.92032,119066.9640361,0
+FF.US,D,20150701,000000,7.97315,8.13079,7.9379,8.09865,140583.69605015,0
+FF.US,D,20150702,000000,8.13703,8.1467,7.90029,8.05304,119941.3948508,0
+FF.US,D,20150706,000000,7.94981,7.94981,7.6115,7.76514,243951.86236857,0
+FF.US,D,20150707,000000,7.78359,7.80273,7.63622,7.66756,176498.84272024,0
+FF.US,D,20150708,000000,7.58611,7.72108,7.53562,7.56736,423540.90672669,0
+FF.US,D,20150709,000000,7.69638,7.73964,7.50105,7.53562,160088.41805147,0
+FF.US,D,20150710,000000,7.53025,7.81464,7.51365,7.78359,142856.8065989,0
+FF.US,D,20150713,000000,7.8204,7.92675,7.71551,7.8875,148871.33424002,0
+FF.US,D,20150714,000000,7.85556,7.91387,7.81464,7.88203,85190.449394191,0
+FF.US,D,20150715,000000,7.86192,7.90772,7.62342,7.66756,74698.30354152,0
+FF.US,D,20150716,000000,7.69638,7.7452,7.61716,7.69638,109868.0337794,0
+FF.US,D,20150717,000000,7.68592,7.68592,7.47038,7.55554,89550.31638362,0
+FF.US,D,20150720,000000,7.53025,7.59881,7.40876,7.41432,54769.677140568,0
+FF.US,D,20150721,000000,7.39567,7.53025,7.39567,7.49421,77850.964523306,0
+FF.US,D,20150722,000000,7.4445,7.48239,7.40202,7.4445,77040.016976189,0
+FF.US,D,20150723,000000,7.45086,7.45086,7.17388,7.41432,97351.590829945,0
+FF.US,D,20150724,000000,7.39567,7.39567,6.91633,6.99544,152120.24404684,0
+FF.US,D,20150727,000000,6.85403,7.13169,6.82424,7.06947,81423.434210041,0
+FF.US,D,20150728,000000,7.06371,7.20444,6.87815,7.14887,115229.29811868,0
+FF.US,D,20150729,000000,7.12015,7.18667,6.95277,6.95931,88254.029016636,0
+FF.US,D,20150730,000000,6.94104,7.03246,6.84192,7.02006,125793.11862829,0
+FF.US,D,20150731,000000,6.97845,7.08882,6.95277,7.03842,85486.363334996,0
+FF.US,D,20150803,000000,7.00111,7.0265,6.70079,6.79308,109430.81837206,0
+FF.US,D,20150804,000000,6.75509,6.87815,6.67032,6.81154,67940.407315538,0
+FF.US,D,20150805,000000,6.78058,6.8844,6.62013,6.67032,84185.980273329,0
+FF.US,D,20150806,000000,6.66369,6.68302,6.55302,6.61446,93579.456027444,0
+FF.US,D,20150807,000000,6.55841,6.76145,6.55841,6.68839,101414.5199549,0
+FF.US,D,20150810,000000,6.68839,6.79963,6.67628,6.78058,177967.14926388,0
+FF.US,D,20150811,000000,6.47285,6.56504,6.04831,6.2452,140655.3707071,0
+FF.US,D,20150812,000000,6.15856,6.46669,6.15856,6.39881,175846.60334206,0
+FF.US,D,20150813,000000,6.37411,6.42967,5.87613,5.88823,183980.65298133,0
+FF.US,D,20150814,000000,5.88823,5.99908,5.75288,5.79614,136519.74300154,0
+FF.US,D,20150817,000000,5.77758,6.09186,5.6052,6.07985,234361.7932697,0
+FF.US,D,20150818,000000,6.0735,6.12731,5.94399,6.10397,117667.26037839,0
+FF.US,D,20150819,000000,6.04831,6.13395,5.95532,6.0235,110678.98132652,0
+FF.US,D,20150820,000000,5.95532,5.98042,5.88199,5.90063,114421.42234257,0
+FF.US,D,20150821,000000,5.79614,6.50976,5.75288,6.41718,314810.45214532,0
+FF.US,D,20150824,000000,6.14011,6.38026,5.95015,6.21511,257814.76494487,0
+FF.US,D,20150825,000000,6.38026,6.42343,5.7099,5.7222,136848.4224998,0
+FF.US,D,20150826,000000,5.8143,5.87613,5.62366,5.82064,161877.21270402,0
+FF.US,D,20150827,000000,5.84517,6.12731,5.77142,5.99244,143346.24211345,0
+FF.US,D,20150828,000000,5.95015,6.24714,5.95015,6.19148,128088.75549779,0
+FF.US,D,20150831,000000,6.17272,6.33406,6.11022,6.24079,156027.53677386,0
+FF.US,D,20150901,000000,6.07409,6.19782,6.0235,6.04235,141978.28008952,0
+FF.US,D,20150902,000000,6.15984,6.16608,5.94399,6.09255,115813.9585346,0
+FF.US,D,20150903,000000,6.10456,6.53828,6.09899,6.20417,392499.63672868,0
+FF.US,D,20150904,000000,6.15349,6.2282,5.99244,6.1279,150538.28197576,0
+FF.US,D,20150908,000000,6.23465,6.383,6.23465,6.33406,129380.94717009,0
+FF.US,D,20150909,000000,6.3956,6.41981,6.21043,6.22184,138748.82483244,0
+FF.US,D,20150910,000000,6.2282,6.32772,6.17839,6.31512,80928.879077141,0
+FF.US,D,20150911,000000,6.28338,6.29607,5.96782,6.11022,140846.8444335,0
+FF.US,D,20150914,000000,6.09899,6.09899,5.88774,5.98042,171538.95645983,0
+FF.US,D,20150915,000000,5.98042,6.21043,5.98042,6.15349,128247.46366673,0
+FF.US,D,20150916,000000,6.17839,6.37675,6.14059,6.33406,91422.048853482,0
+FF.US,D,20150917,000000,6.34559,6.40771,6.28338,6.35809,120840.39983359,0
+FF.US,D,20150918,000000,6.27713,6.36464,6.22184,6.35809,200451.48914666,0
+FF.US,D,20150921,000000,6.40771,6.40771,6.20417,6.23465,94816.355821532,0
+FF.US,D,20150922,000000,6.19148,6.21043,6.06793,6.10456,112096.09168663,0
+FF.US,D,20150923,000000,6.1279,6.15984,5.91275,6.04235,141173.47608443,0
+FF.US,D,20150924,000000,6.00464,6.18522,5.91275,6.17272,192885.71714457,0
+FF.US,D,20150925,000000,6.24714,6.30868,5.98042,6.27068,134710.46987558,0
+FF.US,D,20150928,000000,6.21618,6.22184,5.98668,6.01735,142288.52896171,0
+FF.US,D,20150929,000000,6.0362,6.11022,5.98668,6.04899,76236.236894766,0
+FF.US,D,20150930,000000,6.08044,6.17272,6.0235,6.11676,80275.615775295,0
+FF.US,D,20151001,000000,6.13464,6.31512,6.13464,6.19782,165722.04608714,0
+FF.US,D,20151002,000000,6.24079,7.35601,6.24079,7.29829,470844.13246121,0
+FF.US,D,20151005,000000,7.39801,7.58455,7.10834,7.24986,452697.13324711,0
+FF.US,D,20151006,000000,7.2439,7.94435,7.21803,7.6659,308832.78575634,0
+FF.US,D,20151007,000000,7.71327,7.92588,7.70038,7.92588,324179.35373134,0
+FF.US,D,20151008,000000,7.95714,7.95714,7.70038,7.73231,425132.0841108,0
+FF.US,D,20151009,000000,7.68993,7.80107,7.68348,7.72606,238405.26784491,0
+FF.US,D,20151012,000000,7.74432,8.02902,7.7372,7.94981,306979.48391255,0
+FF.US,D,20151013,000000,7.93145,8.35238,7.90684,8.23959,244059.37435398,0
+FF.US,D,20151014,000000,8.20188,8.35238,8.06037,8.17073,281377.29645278,0
+FF.US,D,20151015,000000,8.25305,8.38832,8.20754,8.37553,243579.15415247,0
+FF.US,D,20151016,000000,8.40111,8.40111,8.29154,8.3475,182685.38953802,0
+FF.US,D,20151019,000000,8.27162,8.7403,8.26496,8.59791,510664.52401097,0
+FF.US,D,20151020,000000,8.59791,8.89061,8.57398,8.8531,297203.06070563,0
+FF.US,D,20151021,000000,8.8531,8.92655,8.54428,8.70426,277497.64966487,0
+FF.US,D,20151022,000000,8.79138,8.91951,8.73474,8.8363,213695.94182591,0
+FF.US,D,20151023,000000,8.91464,9.15587,8.82351,9.14345,200776.07295024,0
+FF.US,D,20151026,000000,9.03973,9.19824,8.945,8.99627,186882.45266382,0
+FF.US,D,20151027,000000,8.93954,9.05106,8.59791,8.69381,252944.98396748,0
+FF.US,D,20151028,000000,8.69792,9.18955,8.63795,9.17706,292517.58598895,0
+FF.US,D,20151029,000000,9.1377,9.58763,9.1377,9.42356,287024.23549617,0
+FF.US,D,20151030,000000,9.38937,9.66479,9.29365,9.54074,285086.97191138,0
+FF.US,D,20151102,000000,9.55247,9.74877,9.36496,9.73705,337075.67236259,0
+FF.US,D,20151103,000000,9.72436,9.95486,9.50951,9.80151,323856.81777511,0
+FF.US,D,20151104,000000,9.78686,9.81519,9.47336,9.53391,175705.30187552,0
+FF.US,D,20151105,000000,9.51536,9.57103,9.38937,9.48411,91746.632657064,0
+FF.US,D,20151106,000000,9.42942,9.52805,9.41574,9.46848,215633.20541069,0
+FF.US,D,20151109,000000,9.50951,9.56614,9.3376,9.42942,207806.3328726,0
+FF.US,D,20151110,000000,8.8114,9.27501,8.56753,8.82907,433208.79402452,0
+FF.US,D,20151111,000000,8.87156,9.06435,8.79138,8.95155,195120.9425175,0
+FF.US,D,20151112,000000,9.01502,9.20625,8.65632,8.84665,314485.86834174,0
+FF.US,D,20151113,000000,8.77234,9.18379,8.72194,9.03309,321112.70233789,0
+FF.US,D,20151116,000000,8.99627,9.36496,8.9578,9.21212,258923.67428013,0
+FF.US,D,20151117,000000,9.19824,9.19824,8.9707,8.98271,236147.51615123,0
+FF.US,D,20151118,000000,8.9578,9.06435,8.85866,9.00263,313677.99256564,0
+FF.US,D,20151119,000000,8.90262,9.03973,8.82907,8.90262,154093.34496009,0
+FF.US,D,20151120,000000,8.89627,8.93308,8.72819,8.78435,155225.80453978,0
+FF.US,D,20151123,000000,8.71705,8.88435,8.71705,8.80515,248587.16482539,0
+FF.US,D,20151124,000000,8.72819,8.87703,8.66823,8.8114,263607.10114946,0
+FF.US,D,20151125,000000,8.69381,8.88435,8.69381,8.82351,219673.6082149,0
+FF.US,D,20151127,000000,8.79792,9.03407,8.64263,9.03407,77191.557679439,0
+FF.US,D,20151130,000000,9.02733,9.02733,8.78435,8.90349,391496.19153148,0
+FF.US,D,20151201,000000,8.90349,9.01502,8.90349,8.95868,255497.62567829,0
+FF.US,D,20151202,000000,8.95233,9.07744,8.94031,8.97157,137157.64744831,0
+FF.US,D,20151203,000000,8.97157,9.10127,8.74664,8.79792,207945.5864918,0
+FF.US,D,20151204,000000,8.77947,9.08319,8.7403,8.95868,135914.60411221,0
+FF.US,D,20151207,000000,8.91541,9.00986,8.62984,8.8114,174352.69870665,0
+FF.US,D,20151208,000000,8.75221,8.86502,8.65552,8.66754,124496.83126131,0
+FF.US,D,20151209,000000,8.66188,8.82907,8.51958,8.59712,175643.86645528,0
+FF.US,D,20151210,000000,8.52514,8.5604,8.39233,8.46831,195100.46404408,0
+FF.US,D,20151211,000000,8.33871,8.51958,8.26185,8.29465,150068.30101096,0
+FF.US,D,20151214,000000,8.26185,8.48745,8.25071,8.36185,166725.49128433,0
+FF.US,D,20151215,000000,8.47553,8.54263,8.37318,8.4475,117895.59535693,0
+FF.US,D,20151216,000000,8.58511,8.78435,8.48032,8.62359,207485.8447637,0
+FF.US,D,20151217,000000,8.60993,8.77947,8.48032,8.50679,166310.80219774,0
+FF.US,D,20151218,000000,8.45472,8.93308,8.45472,8.75866,788938.30781816,0
+FF.US,D,20151221,000000,8.8531,8.90349,8.56587,8.7403,157305.39351478,0
+FF.US,D,20151222,000000,8.7403,8.89061,8.66188,8.87156,91490.651739413,0
+FF.US,D,20151223,000000,8.90985,8.98348,8.79138,8.84266,87337.617331446,0
+FF.US,D,20151224,000000,8.8363,8.88435,8.75866,8.84266,52825.246090092,0
+FF.US,D,20151228,000000,8.8363,8.8363,8.59712,8.73474,70340.484399432,0
+FF.US,D,20151229,000000,8.77234,8.98992,8.64829,8.8114,144376.30932607,0
+FF.US,D,20151230,000000,8.7403,8.79138,8.50679,8.51304,88135.253870846,0
+FF.US,D,20151231,000000,8.50679,8.59156,8.33236,8.39233,200652.17818609,0
+FF.US,D,20160104,000000,8.19319,8.26917,7.90274,8.08439,236921.60244621,0
+FF.US,D,20160105,000000,8.13957,8.15715,7.96593,8.12755,140414.74864451,0
+FF.US,D,20160106,000000,7.98028,8.1804,7.77147,7.81552,237675.21026777,0
+FF.US,D,20160107,000000,7.59803,7.76581,7.54675,7.68515,158708.1689435,0
+FF.US,D,20160108,000000,7.70839,7.77802,7.44236,7.50408,261833.66535198,0
+FF.US,D,20160111,000000,7.47937,7.56648,7.28531,7.40407,221955.93407666,0
+FF.US,D,20160112,000000,7.49782,7.67313,7.21723,7.38101,169804.42976183,0
+FF.US,D,20160113,000000,7.42897,7.49186,7.01263,7.0436,227622.32766978,0
+FF.US,D,20160114,000000,7.09496,7.43523,7.08149,7.30445,148333.77431296,0
+FF.US,D,20160115,000000,7.07563,7.33052,6.84573,7.31128,238662.27268624,0
+FF.US,D,20160119,000000,7.41745,7.41745,7.01878,7.14965,194944.82764616,0
+FF.US,D,20160120,000000,7.03158,7.40407,6.901,7.30445,154771.18243003,0
+FF.US,D,20160121,000000,7.22417,7.38101,7.17388,7.24313,114426.54196092,0
+FF.US,D,20160122,000000,7.39254,7.461,7.21108,7.33052,112606.0056746,0
+FF.US,D,20160125,000000,7.24313,7.33736,7.11958,7.15581,99013.418947335,0
+FF.US,D,20160126,000000,7.14965,7.23726,7.01263,7.06283,121691.28040385,0
+FF.US,D,20160127,000000,7.05619,7.30445,6.95111,7.24908,170963.51135696,0
+FF.US,D,20160128,000000,7.30445,7.58523,7.30445,7.41042,120533.2227324,0
+FF.US,D,20160129,000000,7.41745,7.79637,7.41745,7.78428,199217.66112359,0
+FF.US,D,20160201,000000,7.70839,7.846,7.64119,7.79637,107832.47352224,0
+FF.US,D,20160202,000000,7.67313,7.71474,7.37379,7.44851,168722.14244201,0
+FF.US,D,20160203,000000,7.52214,7.64832,7.39801,7.59803,81993.759694568,0
+FF.US,D,20160204,000000,7.57907,7.76581,7.56648,7.59178,95161.418098526,0
+FF.US,D,20160205,000000,7.59803,7.67313,7.33736,7.44851,145233.33343837,0
+FF.US,D,20160208,000000,7.34294,7.49186,7.21723,7.33052,89557.483849314,0
+FF.US,D,20160209,000000,7.23111,7.52214,7.21723,7.44851,71247.680771587,0
+FF.US,D,20160210,000000,7.40407,7.66679,7.30133,7.32428,98897.715572556,0
+FF.US,D,20160211,000000,7.18081,7.38717,7.11958,7.28531,85134.133592308,0
+FF.US,D,20160212,000000,7.38717,7.42262,7.28531,7.31744,70308.742765643,0
+FF.US,D,20160216,000000,7.42262,7.52702,7.14965,7.43523,153914.15831774,0
+FF.US,D,20160217,000000,7.46746,7.60994,7.37379,7.38717,98900.787343569,0
+FF.US,D,20160218,000000,7.41042,7.41042,7.20523,7.30445,99778.289929275,0
+FF.US,D,20160219,000000,7.28531,7.59178,7.28531,7.50408,106879.20058491,0
+FF.US,D,20160222,000000,7.55945,7.88359,7.46746,7.55945,246243.40354338,0
+FF.US,D,20160223,000000,7.55388,7.93468,7.4737,7.57907,181107.52316162,0
+FF.US,D,20160224,000000,7.48532,7.90274,7.48532,7.89571,72624.858108548,0
+FF.US,D,20160225,000000,7.86269,7.99317,7.76581,7.846,47066.69936662,0
+FF.US,D,20160226,000000,7.846,8.02033,7.82119,7.87715,58167.05587963,0
+FF.US,D,20160229,000000,7.85723,8.20754,7.846,8.00674,286265.50805625,0
+FF.US,D,20160301,000000,8.05148,8.32201,8.03869,8.30268,107036.88483019,0
+FF.US,D,20160302,000000,8.27082,8.34105,8.12912,8.24592,132171.13917248,0
+FF.US,D,20160303,000000,8.27082,8.46509,8.13234,8.43793,110479.31621075,0
+FF.US,D,20160304,000000,8.46509,8.66589,8.34105,8.52202,113230.59911366,0
+FF.US,D,20160307,000000,8.50991,9.08232,8.48032,9.08232,173629.80859521,0
+FF.US,D,20160308,000000,8.97713,9.08232,8.8027,8.81541,168465.13760069,0
+FF.US,D,20160309,000000,8.87615,9.24405,8.75143,8.9707,209325.83559978,0
+FF.US,D,20160310,000000,9.03973,9.03973,8.69079,8.82117,160158.04486108,0
+FF.US,D,20160311,000000,8.82117,9.03973,7.96671,8.06516,316161.00746685,0
+FF.US,D,20160314,000000,7.99483,8.01876,7.55222,7.59734,265739.93415533,0
+FF.US,D,20160315,000000,7.59011,7.59011,7.31519,7.33444,174951.69405395,0
+FF.US,D,20160316,000000,7.34137,7.52048,7.20806,7.43356,133554.46005147,0
+FF.US,D,20160317,000000,7.42663,7.70106,7.30816,7.66679,136444.99657358,0
+FF.US,D,20160318,000000,7.70761,7.70761,7.19077,7.37144,327413.92860678,0
+FF.US,D,20160321,000000,7.34137,7.38483,7.04642,7.32818,214295.96109689,0
+FF.US,D,20160322,000000,7.24605,7.30816,7.12855,7.25298,122844.21845696,0
+FF.US,D,20160323,000000,7.27115,7.34137,7.13989,7.26596,190636.15684025,0
+FF.US,D,20160324,000000,7.24029,7.53249,7.18364,7.38483,129626.68885103,0
+FF.US,D,20160328,000000,7.3776,7.41521,7.10991,7.12172,153588.55059049,0
+FF.US,D,20160329,000000,7.09036,7.27115,6.97845,7.17085,196896.42616233,0
+FF.US,D,20160330,000000,7.17758,7.33444,7.10991,7.18364,173523.32053347,0
+FF.US,D,20160331,000000,7.17758,7.4531,7.17085,7.36441,521582.62211062,0
+FF.US,D,20160401,000000,7.30289,7.33444,7.03998,7.08441,208817.96945916,0
+FF.US,D,20160404,000000,7.02777,7.15278,7.02777,7.06508,262086.57449863,0
+FF.US,D,20160405,000000,7.02777,7.05228,6.57129,6.59639,282903.96664566,0
+FF.US,D,20160406,000000,6.6212,6.64981,6.3157,6.4034,219961.33076633,0
+FF.US,D,20160407,000000,6.34686,6.50292,6.32205,6.39061,707314.18456868,0
+FF.US,D,20160408,000000,6.47802,6.65333,6.32849,6.4034,187484.51978214,0
+FF.US,D,20160411,000000,6.42793,6.57129,6.40946,6.42177,114681.49895491,0
+FF.US,D,20160412,000000,6.47802,6.67209,6.45897,6.64669,139326.31778265,0
+FF.US,D,20160413,000000,6.71525,6.76534,6.55908,6.73428,200182.19722129,0
+FF.US,D,20160414,000000,6.7087,6.80324,6.617,6.7716,173797.73207718,0
+FF.US,D,20160415,000000,6.75285,6.92434,6.75285,6.8345,117778.86805848,0
+FF.US,D,20160418,000000,6.8345,6.99613,6.77805,6.97171,112781.09662227,0
+FF.US,D,20160419,000000,7.00883,7.24605,6.99105,7.05228,111294.35945255,0
+FF.US,D,20160420,000000,7.10991,7.10991,6.99105,7.04564,147569.92725468,0
+FF.US,D,20160421,000000,7.06508,7.16567,6.97171,7.06508,96612.31793977,0
+FF.US,D,20160422,000000,7.05932,7.16567,6.95277,7.03998,143807.00776522,0
+FF.US,D,20160425,000000,7.00238,7.03998,6.77414,7.01517,170295.91312372,0
+FF.US,D,20160426,000000,7.00238,7.11586,6.83117,7.05932,146657.61126417,0
+FF.US,D,20160427,000000,7.03998,7.14965,6.97171,7.09712,123232.28552811,0
+FF.US,D,20160428,000000,7.13539,7.42097,7.04564,7.32135,213806.52558234,0
+FF.US,D,20160429,000000,7.31519,7.36217,7.00883,7.02152,156156.55115637,0
+FF.US,D,20160502,000000,7.06508,7.39654,7.01194,7.34674,310806.91059327,0
+FF.US,D,20160503,000000,7.25874,7.34137,7.08441,7.09712,291137.33688098,0
+FF.US,D,20160504,000000,7.07182,7.23726,7.02152,7.12855,201049.46057029,0
+FF.US,D,20160505,000000,7.17758,7.28316,6.97845,6.99613,148102.36756339,0
+FF.US,D,20160506,000000,6.95931,7.14662,6.94652,7.09036,128425.62638542,0
+FF.US,D,20160509,000000,7.07182,7.12855,6.94036,7.02777,119287.10762528,0
+FF.US,D,20160510,000000,7.01517,7.17085,6.97845,7.14662,144369.14186038,0
+FF.US,D,20160511,000000,7.24605,8.0004,7.17758,7.72675,328645.70878252,0
+FF.US,D,20160512,000000,7.71395,7.72108,6.83117,6.85276,463496.45620097,0
+FF.US,D,20160513,000000,6.8345,6.90295,6.60293,6.70265,244138.21647662,0
+FF.US,D,20160516,000000,6.72795,6.86536,6.64034,6.79064,217392.30627679,0
+FF.US,D,20160517,000000,6.7462,6.99105,6.56573,6.60293,244936.87693968,0
+FF.US,D,20160518,000000,6.58398,6.85276,6.58398,6.7843,165552.07475782,0
+FF.US,D,20160519,000000,6.80324,6.85276,6.46533,6.7087,284486.95264041,0
+FF.US,D,20160520,000000,6.75285,6.94652,6.72149,6.93381,241053.13445709,0
+FF.US,D,20160523,000000,6.90295,7.03324,6.86536,6.92775,264684.26885094,0
+FF.US,D,20160524,000000,6.97845,7.17758,6.95931,7.08441,172740.01892545,0
+FF.US,D,20160525,000000,7.07777,7.12172,6.92775,6.97845,156943.94845905,0
+FF.US,D,20160526,000000,7.03403,7.10991,6.94036,6.97845,224980.60459963,0
+FF.US,D,20160527,000000,6.97171,7.07259,6.93381,7.05317,151216.1194457,0
+FF.US,D,20160531,000000,7.07259,7.14731,6.94036,6.99105,290471.78649509,0
+FF.US,D,20160601,000000,6.94036,7.14047,6.94036,7.06586,233283.60164455,0
+FF.US,D,20160602,000000,7.05932,7.13539,6.94036,7.02777,218194.03851087,0
+FF.US,D,20160603,000000,6.99105,7.06586,6.91496,6.92122,170871.3582266,0
+FF.US,D,20160606,000000,6.90853,7.05317,6.90853,6.92775,261451.74182284,0
+FF.US,D,20160607,000000,6.90853,6.99613,6.90853,6.94036,237157.10489044,0
+FF.US,D,20160608,000000,6.97171,7.02777,6.84641,6.85843,290374.51374638,0
+FF.US,D,20160609,000000,6.85843,6.9846,6.63214,6.63858,427480.96501116,0
+FF.US,D,20160610,000000,6.61387,6.81467,6.54785,6.72022,179043.29304168,0
+FF.US,D,20160613,000000,6.75764,6.82727,6.70743,6.77668,211979.84575398,0
+FF.US,D,20160614,000000,6.75764,6.90228,6.75138,6.88958,278337.26707477,0
+FF.US,D,20160615,000000,6.94036,6.95277,6.87688,6.88958,177252.4505418,0
+FF.US,D,20160616,000000,6.87053,6.87053,6.66369,6.67628,224224.94893073,0
+FF.US,D,20160617,000000,6.66369,6.77023,6.51933,6.56309,333002.50400093,0
+FF.US,D,20160620,000000,6.64463,6.80831,6.61944,6.70743,125046.67827243,0
+FF.US,D,20160621,000000,6.75138,6.76408,6.49453,6.52558,180743.00633488,0
+FF.US,D,20160622,000000,6.56933,6.61387,6.46923,6.47539,181340.97775852,0
+FF.US,D,20160623,000000,6.51933,6.88333,6.49453,6.82727,228045.20814575,0
+FF.US,D,20160624,000000,6.55723,6.66369,6.45956,6.55118,451571.84113312,0
+FF.US,D,20160627,000000,6.46923,6.51299,6.13581,6.18669,218189.94281618,0
+FF.US,D,20160628,000000,6.2866,6.37478,6.14196,6.16735,190121.12323394,0
+FF.US,D,20160629,000000,6.2616,6.48809,6.2616,6.46923,244755.64244999,0
+FF.US,D,20160630,000000,6.46923,6.88958,6.46269,6.83381,441180.03980017,0
+FF.US,D,20160701,000000,6.87053,6.98968,6.73293,6.78293,184938.02161335,0
+FF.US,D,20160705,000000,6.69562,6.85217,6.67628,6.77023,219015.22529469,0
+FF.US,D,20160706,000000,6.75138,6.81467,6.66369,6.79582,244782.26446543,0
+FF.US,D,20160707,000000,6.76408,6.87053,6.56309,6.74503,271631.59095599,0
+FF.US,D,20160708,000000,6.77023,7.03403,6.75138,7.02777,254933.44373579,0
+FF.US,D,20160711,000000,7.06586,7.07855,6.97171,7.02777,151485.41137107,0
+FF.US,D,20160712,000000,7.09799,7.2603,7.04642,7.19224,193190.84639841,0
+FF.US,D,20160713,000000,7.2356,7.30367,7.13539,7.21577,343042.0755912,0
+FF.US,D,20160714,000000,7.31666,7.32349,7.20367,7.21577,189116.65411308,0
+FF.US,D,20160715,000000,7.27857,7.27857,7.14047,7.24106,181923.59032709,0
+FF.US,D,20160718,000000,7.24106,7.31666,7.21264,7.22192,118095.2604727,0
+FF.US,D,20160719,000000,7.22192,7.30367,7.18501,7.22192,116411.92995822,0
+FF.US,D,20160720,000000,7.27252,7.32349,7.17241,7.19224,58957.524953336,0
+FF.US,D,20160721,000000,7.24771,7.24771,7.14047,7.16645,179099.60884357,0
+FF.US,D,20160722,000000,7.15337,7.21577,7.12935,7.18501,121331.88319548,0
+FF.US,D,20160725,000000,7.20874,7.20874,6.92122,6.95931,86835.89473285,0
+FF.US,D,20160726,000000,6.95931,7.11068,6.95931,7.05317,104167.85070515,0
+FF.US,D,20160727,000000,7.11068,7.38024,7.0853,7.36139,136565.81956671,0
+FF.US,D,20160728,000000,7.32349,7.3484,7.24771,7.2603,133343.53177532,0
+FF.US,D,20160729,000000,7.2603,7.2603,7.09106,7.19751,171292.19085522,0
+FF.US,D,20160801,000000,7.2356,7.2356,7.05317,7.21577,105923.87980023,0
+FF.US,D,20160802,000000,7.22877,7.36685,7.21577,7.22192,108483.68897674,0
+FF.US,D,20160803,000000,7.17837,7.29146,7.17837,7.20367,139180.92062143,0
+FF.US,D,20160804,000000,7.22192,7.30367,7.19224,7.19224,95878.164667948,0
+FF.US,D,20160805,000000,7.26733,7.39343,7.19224,7.35601,151772.10999884,0
+FF.US,D,20160808,000000,7.38717,7.38717,7.26958,7.28453,108653.66030606,0
+FF.US,D,20160809,000000,7.32349,7.38024,7.17241,7.29146,128896.63127389,0
+FF.US,D,20160810,000000,7.39343,7.39343,7.09799,7.16645,226018.86320162,0
+FF.US,D,20160811,000000,7.19224,7.42262,7.18501,7.40484,264560.3740868,0
+FF.US,D,20160812,000000,7.39343,7.52937,7.32975,7.44851,104063.41049075,0
+FF.US,D,20160815,000000,7.4862,7.55554,7.36139,7.39889,118900.06447779,0
+FF.US,D,20160816,000000,7.37301,7.46179,7.34908,7.4359,115921.47052001,0
+FF.US,D,20160817,000000,7.39889,7.54207,7.34215,7.54207,182921.91590593,0
+FF.US,D,20160818,000000,7.49255,7.61229,7.41745,7.51745,240517.62237736,0
+FF.US,D,20160819,000000,7.51199,7.51589,7.42262,7.42262,129880.62192134,0
+FF.US,D,20160822,000000,7.42262,7.59422,7.42262,7.50554,188438.81664315,0
+FF.US,D,20160823,000000,7.53474,7.54519,7.4359,7.46179,164584.4668891,0
+FF.US,D,20160824,000000,7.44851,7.53474,7.39889,7.42262,349791.78042782,0
+FF.US,D,20160825,000000,7.4112,7.4862,7.35601,7.42262,184056.42333296,0
+FF.US,D,20160826,000000,7.44313,7.53474,7.32349,7.42262,170944.05680721,0
+FF.US,D,20160829,000000,7.40484,7.48005,7.39889,7.42262,156993.09679524,0
+FF.US,D,20160830,000000,7.40484,7.50632,7.36685,7.4359,129917.48317348,0
+FF.US,D,20160831,000000,7.39889,7.44851,7.34215,7.38024,122682.438517,0
+FF.US,D,20160901,000000,7.38717,7.38717,7.16567,7.30963,132472.17273164,0
+FF.US,D,20160902,000000,7.36685,7.40484,7.35524,7.38717,95671.332086486,0
+FF.US,D,20160906,000000,7.39889,7.39889,7.24692,7.27857,188132.66346563,0
+FF.US,D,20160907,000000,7.27192,7.37301,7.18364,7.2273,187171.19913893,0
+FF.US,D,20160908,000000,7.24692,7.27192,7.15278,7.17758,156523.11583044,0
+FF.US,D,20160909,000000,7.14585,7.15278,6.868,6.87443,158057.97741267,0
+FF.US,D,20160912,000000,6.83703,6.94427,6.78,6.92513,144279.03657737,0
+FF.US,D,20160913,000000,6.82424,6.91222,6.64093,6.66652,111724.4073942,0
+FF.US,D,20160914,000000,6.71651,6.71838,6.51494,6.59044,95307.839183422,0
+FF.US,D,20160915,000000,6.60928,6.67247,6.52109,6.59044,100551.35230058,0
+FF.US,D,20160916,000000,6.56504,6.67912,6.50215,6.65372,427006.88835168,0
+FF.US,D,20160919,000000,6.70382,6.93772,6.68546,6.89983,181357.36053724,0
+FF.US,D,20160920,000000,6.91222,6.91222,6.79894,6.81154,126129.98951592,0
+FF.US,D,20160921,000000,6.81154,7.00677,6.81154,6.96937,192733.15251766,0
+FF.US,D,20160922,000000,7.03246,7.2022,7.01331,7.19594,161583.34661056,0
+FF.US,D,20160923,000000,7.17758,7.20806,7.04486,7.13901,119037.27024965,0
+FF.US,D,20160926,000000,7.13901,7.15278,6.86174,6.87443,150178.88476738,0
+FF.US,D,20160927,000000,6.868,7.01331,6.83039,6.98841,89026.067464271,0
+FF.US,D,20160928,000000,6.98197,7.11499,6.93128,7.09555,86630.086075059,0
+FF.US,D,20160929,000000,7.12172,7.15884,6.91868,6.96312,71358.264528011,0
+FF.US,D,20160930,000000,6.98197,7.19077,6.96937,7.12172,189494.48194753,0
+FF.US,D,20161003,000000,7.11499,7.20806,7.08002,7.17085,140047.16004677,0
+FF.US,D,20161004,000000,7.17085,7.2273,7.10238,7.14585,115530.33167783,0
+FF.US,D,20161005,000000,7.19077,7.33581,7.17758,7.23393,134268.13484987,0
+FF.US,D,20161006,000000,7.27192,7.42975,7.2273,7.38024,104080.81719315,0
+FF.US,D,20161007,000000,7.39889,7.4359,7.24029,7.32272,119487.79666472,0
+FF.US,D,20161010,000000,7.36685,7.58151,7.36685,7.54295,168904.40085538,0
+FF.US,D,20161011,000000,7.53025,7.53025,7.32272,7.37301,102928.90306373,0
+FF.US,D,20161012,000000,7.39343,7.47459,7.32272,7.46179,88968.727738717,0
+FF.US,D,20161013,000000,7.38024,7.38717,7.17758,7.19594,98064.241704686,0
+FF.US,D,20161014,000000,7.24692,7.35524,7.17758,7.24029,184629.8205885,0
+FF.US,D,20161017,000000,7.23393,7.32975,7.19301,7.28453,66060.48345631,0
+FF.US,D,20161018,000000,7.36071,7.39343,7.29059,7.30963,87803.50260157,0
+FF.US,D,20161019,000000,7.33581,7.4359,7.25953,7.35524,129571.39697282,0
+FF.US,D,20161020,000000,7.30367,7.46179,7.30367,7.38717,90973.570285759,0
+FF.US,D,20161021,000000,7.30963,7.38717,7.27192,7.33581,80766.075213515,0
+FF.US,D,20161024,000000,7.38717,7.53025,7.30963,7.31598,107740.32039189,0
+FF.US,D,20161025,000000,7.32975,7.35524,7.20806,7.24692,60710.482277408,0
+FF.US,D,20161026,000000,7.2022,7.24692,7.05776,7.05776,100680.36668308,0
+FF.US,D,20161027,000000,7.11499,7.11499,6.96937,6.97581,56530.825854006,0
+FF.US,D,20161028,000000,6.95687,7.00677,6.84299,6.868,79654.09410724,0
+FF.US,D,20161031,000000,6.89319,6.91868,6.78625,6.91868,91561.302472684,0
+FF.US,D,20161101,000000,6.91222,6.92513,6.77355,6.868,95358.011443281,0
+FF.US,D,20161102,000000,6.85539,6.92513,6.78,6.7925,56785.782847986,0
+FF.US,D,20161103,000000,6.73545,6.868,6.72267,6.74171,96009.226897785,0
+FF.US,D,20161104,000000,6.76085,6.89983,6.74171,6.74826,105417.03758328,0
+FF.US,D,20161107,000000,6.89319,7.05102,6.73545,6.99417,150788.11935139,0
+FF.US,D,20161108,000000,7.00677,7.25953,6.868,7.18364,94342.279162043,0
+FF.US,D,20161109,000000,6.83703,7.42975,6.46406,7.42975,223276.79561174,0
+FF.US,D,20161110,000000,7.10238,7.56277,7.05776,7.49939,257362.19068246,0
+FF.US,D,20161111,000000,7.49939,8.11222,7.47459,7.87159,318026.59639469,0
+FF.US,D,20161114,000000,7.89073,8.35238,7.30963,8.28987,809916.45598148,0
+FF.US,D,20161115,000000,8.28353,8.56587,8.19241,8.52905,334334.62869639,0
+FF.US,D,20161116,000000,8.58443,8.8451,8.58443,8.69869,517570.88916919,0
+FF.US,D,20161117,000000,8.76755,8.85789,8.58443,8.6027,270803.23670646,0
+FF.US,D,20161118,000000,8.66823,8.78024,8.47945,8.54673,299314.39131441,0
+FF.US,D,20161121,000000,8.55884,8.72272,8.55884,8.68746,301075.54002786,0
+FF.US,D,20161122,000000,8.80105,8.8451,8.64263,8.76032,397289.55165976,0
+FF.US,D,20161123,000000,8.74187,8.95067,8.74187,8.82576,288862.1784849,0
+FF.US,D,20161125,000000,8.72272,9.0454,8.72272,8.91864,247977.93024138,0
+FF.US,D,20161128,000000,8.93787,8.94334,8.55142,8.64829,303208.37303372,0
+FF.US,D,20161129,000000,8.68746,8.88992,8.68102,8.69381,243803.39343633,0
+FF.US,D,20161130,000000,8.80183,8.84597,8.67399,8.70505,206902.20827146,0
+FF.US,D,20161201,000000,9.19433,9.49876,8.95868,9.41476,736695.67429664,0
+FF.US,D,20161202,000000,9.4216,9.50559,9.12997,9.32297,388155.12859431,0
+FF.US,D,20161205,000000,9.57297,9.70091,9.47922,9.53,507582.51376246,0
+FF.US,D,20161206,000000,9.67065,9.98803,9.55443,9.79663,385888.16158759,0
+FF.US,D,20161207,000000,10.031,10.2079,9.78979,9.91577,548848.68553511,0
+FF.US,D,20161208,000000,10.0369,10.3669,9.95288,10.3592,579013.47687109,0
+FF.US,D,20161209,000000,10.5125,10.5125,10.159,10.2732,556707.29970699,0
+FF.US,D,20161212,000000,10.3669,10.4617,9.93342,9.99974,710218.03209852,0
+FF.US,D,20161213,000000,10.1755,10.3524,9.90996,10.1267,734961.14759864,0
+FF.US,D,20161214,000000,10.0965,10.1267,9.80151,9.87383,616862.81535493,0
+FF.US,D,20161215,000000,9.80835,10.2371,9.80835,10.1179,513760.86919088,0
+FF.US,D,20161216,000000,10.1687,10.4519,10.0965,10.4519,1043106.880572,0
+FF.US,D,20161219,000000,10.5095,10.6424,10.3397,10.4227,351907.20673128,0
+FF.US,D,20161220,000000,10.4295,10.8221,10.3612,10.6571,347013.87550947,0
+FF.US,D,20161221,000000,10.6132,10.6277,10.4452,10.4734,154515.20151238,0
+FF.US,D,20161222,000000,10.6502,10.6502,10.1765,10.2146,288518.14013157,0
+FF.US,D,20161223,000000,10.2293,10.3923,10.1687,10.2976,143266.37606714,0
+FF.US,D,20161227,000000,10.2293,10.5399,10.2233,10.3993,158932.40822737,0
+FF.US,D,20161228,000000,10.3923,10.5399,10.3689,10.5242,233901.02761793,0
+FF.US,D,20161229,000000,10.5095,10.6805,10.3993,10.5175,186081.74435341,0
+FF.US,D,20161230,000000,10.5175,10.5175,10.2146,10.2899,164040.76342001,0
+FF.US,D,20170103,000000,10.3993,10.5018,10.2233,10.326,192957.39180151,0
+FF.US,D,20170104,000000,10.407,10.6132,10.3612,10.5175,268020.21216977,0
+FF.US,D,20170105,000000,10.4598,10.4656,10.0662,10.198,201337.18312173,0
+FF.US,D,20170106,000000,10.2752,10.3289,10.1511,10.1844,144278.0126537,0
+FF.US,D,20170109,000000,10.1346,10.157,9.93917,10.0232,167061.33824829,0
+FF.US,D,20170110,000000,10.1033,10.2674,10.0593,10.1912,151685.07648684,0
+FF.US,D,20170111,000000,10.1912,10.281,10.0877,10.2069,167157.58707333,0
+FF.US,D,20170112,000000,10.1619,10.1677,9.7771,9.92454,166867.81667455,0
+FF.US,D,20170113,000000,10.0076,10.3993,9.97144,9.99398,235920.20509636,0
+FF.US,D,20170117,000000,9.9783,10.0076,9.82398,9.84545,227183.0644151,0
+FF.US,D,20170118,000000,9.84545,9.95486,9.84545,9.92454,146109.81210041,0
+FF.US,D,20170119,000000,9.95486,9.95486,9.77026,9.83862,118403.46149755,0
+FF.US,D,20170120,000000,9.87383,9.95973,9.81616,9.86595,129067.62652689,0
+FF.US,D,20170123,000000,9.87383,9.93917,9.84545,9.88938,124516.28581105,0
+FF.US,D,20170124,000000,9.8816,10.1687,9.8816,10.0662,111154.08190968,0
+FF.US,D,20170125,000000,10.072,10.072,9.83179,9.99398,280435.28667583,0
+FF.US,D,20170126,000000,9.99398,10.03,9.83179,9.9636,120297.72028816,0
+FF.US,D,20170127,000000,9.9636,9.9783,9.85915,9.92454,109253.67957704,0
+FF.US,D,20170130,000000,9.84545,9.84545,9.56321,9.63744,151582.68411978,0
+FF.US,D,20170131,000000,9.6892,9.77026,9.55149,9.61399,142737.00752944,0
+FF.US,D,20170201,000000,9.67553,9.83862,9.64622,9.7771,151448.55011893,0
+FF.US,D,20170202,000000,9.67553,9.7185,9.49388,9.50462,168170.24758355,0
+FF.US,D,20170203,000000,9.53294,9.74584,9.53294,9.7185,123400.20901009,0
+FF.US,D,20170206,000000,9.62182,9.7771,9.5554,9.59837,137041.94407354,0
+FF.US,D,20170207,000000,9.64622,9.6892,9.45382,9.6892,217450.66992601,0
+FF.US,D,20170208,000000,9.61399,9.69702,9.38254,9.54074,115624.53265553,0
+FF.US,D,20170209,000000,9.51828,9.70385,9.51048,9.59153,117091.81527551,0
+FF.US,D,20170210,000000,9.68334,9.80151,9.59153,9.7771,109548.56959417,0
+FF.US,D,20170213,000000,9.81616,9.99974,9.67553,9.71166,138566.56641907,0
+FF.US,D,20170214,000000,9.67553,9.76147,9.49777,9.74584,185696.74905327,0
+FF.US,D,20170215,000000,9.75463,9.79273,9.62182,9.77026,117605.82495815,0
+FF.US,D,20170216,000000,9.75463,9.80151,9.66868,9.77026,114548.38887773,0
+FF.US,D,20170217,000000,9.77026,9.83862,9.70385,9.83179,164809.73009663,0
+FF.US,D,20170221,000000,9.90307,9.93917,9.80151,9.84545,112277.32617633,0
+FF.US,D,20170222,000000,9.85128,9.91873,9.75463,9.81616,136308.81472539,0
+FF.US,D,20170223,000000,9.87383,9.8816,9.57689,9.78589,165404.62974925,0
+FF.US,D,20170224,000000,9.77026,10.0965,9.71166,10.072,240170.51225303,0
+FF.US,D,20170227,000000,10.1102,10.2156,10.0446,10.1853,358504.34694098,0
+FF.US,D,20170228,000000,10.157,10.1619,9.75268,9.83765,207800.18933058,0
+FF.US,D,20170301,000000,10.03,10.1619,9.99974,10.1267,198636.07247868,0
+FF.US,D,20170302,000000,10.1179,10.1502,9.93143,10.0232,111589.24946968,0
+FF.US,D,20170303,000000,10.0154,10.1267,9.93818,9.99974,99921.63924316,0
+FF.US,D,20170306,000000,9.94613,9.95387,9.73803,9.77514,123511.81669019,0
+FF.US,D,20170307,000000,9.73803,9.79956,9.68822,9.7683,72611.54710083,0
+FF.US,D,20170308,000000,9.81519,9.8884,9.75268,9.77514,84985.66466007,0
+FF.US,D,20170309,000000,9.78393,9.83082,9.61107,9.63646,143652.39529096,0
+FF.US,D,20170310,000000,9.71751,9.75268,9.56126,9.61986,125726.5635897,0
+FF.US,D,20170313,000000,9.63646,9.78393,9.63646,9.7683,89027.091387941,0
+FF.US,D,20170314,000000,9.67454,9.79956,9.56126,9.70288,62669.248259272,0
+FF.US,D,20170315,000000,9.77514,9.95486,9.71751,9.82299,112248.65631355,0
+FF.US,D,20170316,000000,9.87284,9.87284,9.74487,9.85817,100154.06991639,0
+FF.US,D,20170317,000000,9.85817,10.9061,9.83082,10.5272,704309.99251913,0
+FF.US,D,20170320,000000,10.5818,10.7947,10.5193,10.6072,222341.95330049,0
+FF.US,D,20170321,000000,10.6072,10.7156,9.97045,9.9773,234385.34351412,0
+FF.US,D,20170322,000000,9.97045,10.2156,9.92356,10.1179,176538.77574339,0
+FF.US,D,20170323,000000,10.1423,10.4744,10.0369,10.3201,167876.38149008,0
+FF.US,D,20170324,000000,10.3415,10.5047,9.95387,10.0446,165065.71101428,0
+FF.US,D,20170327,000000,9.92356,10.2684,9.87284,10.1853,88607.282682994,0
+FF.US,D,20170328,000000,10.1423,10.3485,10.0974,10.2371,98127.724972263,0
+FF.US,D,20170329,000000,10.2233,10.4607,10.1853,10.3933,151788.49277756,0
+FF.US,D,20170330,000000,10.3933,10.699,10.3485,10.5741,208613.18472504,0
+FF.US,D,20170331,000000,10.5574,10.6229,10.3933,10.5428,157493.79547016,0
+FF.US,D,20170403,000000,10.5428,10.578,10.4315,10.4676,221509.50335629,0
+FF.US,D,20170404,000000,10.4744,10.6755,10.4744,10.6072,164510.74438481,0
+FF.US,D,20170405,000000,10.7079,10.8016,10.3933,10.4315,243399.96751012,0
+FF.US,D,20170406,000000,10.4392,10.4823,10.2986,10.4158,148549.82220745,0
+FF.US,D,20170407,000000,10.3933,10.6366,10.2819,10.6151,120733.91177185,0
+FF.US,D,20170410,000000,10.66,10.7449,10.4676,10.5496,83984.26731022,0
+FF.US,D,20170411,000000,10.5125,10.8612,10.4607,10.8543,194703.18165989,0
+FF.US,D,20170412,000000,10.8016,10.8016,10.4676,10.5818,112985.88135639,0
+FF.US,D,20170413,000000,10.5496,10.6229,10.3709,10.4472,87018.153146218,0
+FF.US,D,20170417,000000,10.4472,10.7293,10.4158,10.66,120244.4762573,0
+FF.US,D,20170418,000000,10.5965,10.7576,10.5496,10.7156,137081.8770967,0
+FF.US,D,20170419,000000,10.7712,10.7859,10.6229,10.7156,80236.706675812,0
+FF.US,D,20170420,000000,10.7712,10.9959,10.6912,10.9227,142027.4284257,0
+FF.US,D,20170421,000000,10.8973,11.0457,10.8485,11.0096,117202.39903193,0
+FF.US,D,20170424,000000,11.2333,11.4354,11.0535,11.2333,219210.79471578,0
+FF.US,D,20170425,000000,11.3661,11.576,11.285,11.5448,155737.76637508,0
+FF.US,D,20170426,000000,11.5087,11.5985,11.3817,11.494,147569.92725468,0
+FF.US,D,20170427,000000,11.5243,11.7772,11.4784,11.7537,124173.2713814,0
+FF.US,D,20170428,000000,11.7383,11.7383,11.4667,11.494,120496.36148026,0
+FF.US,D,20170501,000000,11.4863,11.666,11.4277,11.5673,123509.76884285,0
+FF.US,D,20170502,000000,11.62,11.62,11.3905,11.5321,110355.42144661,0
+FF.US,D,20170503,000000,11.4784,11.576,11.3583,11.5243,87668.344677051,0
+FF.US,D,20170504,000000,11.576,11.576,11.3514,11.4735,69750.704365164,0
+FF.US,D,20170505,000000,11.539,12.0195,11.5243,12.0048,434609.5216059,0
+FF.US,D,20170508,000000,11.992,12.1191,11.8213,12.1044,159374.74325307,0
+FF.US,D,20170509,000000,12.0975,12.1845,12.0127,12.1581,187726.1657684,0
+FF.US,D,20170510,000000,11.5243,11.5243,10.8172,11.3153,389102.25798961,0
+FF.US,D,20170511,000000,11.2196,11.2196,11.0614,11.1649,215106.908644,0
+FF.US,D,20170512,000000,11.1317,11.3377,10.9686,11.1591,136408.13532143,0
+FF.US,D,20170515,000000,11.1874,11.3583,11.1082,11.1365,123299.86449038,0
+FF.US,D,20170516,000000,11.1365,11.1591,10.9061,10.9295,135606.40308735,0
+FF.US,D,20170517,000000,10.8172,10.8328,10.4227,10.5125,154972.89539315,0
+FF.US,D,20170518,000000,10.4676,10.6297,10.4158,10.4978,93275.350697274,0
+FF.US,D,20170519,000000,10.49,10.6229,10.4158,10.4315,88085.081610986,0
+FF.US,D,20170522,000000,10.4392,10.5272,10.3415,10.4744,91230.57512708,0
+FF.US,D,20170523,000000,10.5339,10.5339,10.3328,10.49,72889.030415563,0
+FF.US,D,20170524,000000,10.4676,10.5965,10.327,10.3709,59820.692607655,0
+FF.US,D,20170525,000000,10.3709,10.4472,10.1062,10.327,61647.37243601,0
+FF.US,D,20170526,000000,10.2819,10.409,10.2313,10.3632,69599.163661916,0
+FF.US,D,20170530,000000,10.3562,10.4832,10.1687,10.2233,92134.699728222,0
+FF.US,D,20170531,000000,10.244,10.244,9.97532,10.1092,109268.01450842,0
+FF.US,D,20170601,000000,10.1687,10.2146,9.992,10.198,145387.94591263,0
+FF.US,D,20170602,000000,10.198,10.9764,10.1619,10.5202,128399.00436998,0
+FF.US,D,20170605,000000,10.4744,10.7303,10.4315,10.5202,113394.42690096,0
+FF.US,D,20170606,000000,10.3933,10.6775,10.3933,10.5584,83044.305380607,0
+FF.US,D,20170607,000000,10.5282,10.6015,10.4158,10.4978,120579.29929758,0
+FF.US,D,20170608,000000,10.49,10.8562,10.3425,10.6688,95068.2410445,0
+FF.US,D,20170609,000000,10.7088,11.1405,10.6082,11.034,149985.36319363,0
+FF.US,D,20170612,000000,11.034,11.3427,10.9422,11.0418,93755.570898787,0
+FF.US,D,20170613,000000,11.0731,11.1551,10.8641,11.1483,149377.15253329,0
+FF.US,D,20170614,000000,11.1688,11.1688,10.8279,10.9539,67005.565004277,0
+FF.US,D,20170615,000000,10.827,11.0965,10.7088,11.0418,221221.78080484,0
+FF.US,D,20170616,000000,10.8787,11.0487,10.8514,11.0057,283041.17241752,0
+FF.US,D,20170619,000000,11.0809,11.1112,10.9764,11.0809,153076.58875519,0
+FF.US,D,20170620,000000,11.0731,11.0887,10.8201,11.0809,121058.49557543,0
+FF.US,D,20170621,000000,11.0887,11.0887,10.8787,10.9481,87492.229805708,0
+FF.US,D,20170622,000000,10.9842,11.0887,10.8719,11.0057,82354.18082662,0
+FF.US,D,20170623,000000,11.0194,11.162,10.8318,11.0809,288438.27408527,0
+FF.US,D,20170626,000000,11.0487,11.0887,10.9764,11.0809,86100.717537358,0
+FF.US,D,20170627,000000,11.0809,11.1268,10.9921,11.0565,120617.18447339,0
+FF.US,D,20170628,000000,11.0887,11.2001,11.034,11.1922,152432.54076638,0
+FF.US,D,20170629,000000,11.2001,11.3114,11.0692,11.2899,114753.17361185,0
+FF.US,D,20170630,000000,11.3036,11.3944,11.0282,11.2694,92068.144689633,0
+FF.US,D,20170703,000000,11.2967,11.3602,11.0389,11.2753,56579.974190195,0
+FF.US,D,20170705,000000,11.2606,11.2606,10.9481,11.034,151215.09552203,0
+FF.US,D,20170706,000000,10.9627,11.1551,10.8582,11.0965,130605.55988013,0
+FF.US,D,20170707,000000,11.1112,11.3036,10.9247,11.2753,87371.406812576,0
+FF.US,D,20170710,000000,11.2001,11.2811,11.1112,11.1268,150050.89430856,0
+FF.US,D,20170711,000000,11.162,11.1844,10.9275,11.0653,155309.76628077,0
+FF.US,D,20170712,000000,11.1112,11.2753,11.0809,11.1483,63670.645609123,0
+FF.US,D,20170713,000000,11.1405,11.2606,10.995,11.244,84513.635847922,0
+FF.US,D,20170714,000000,11.2304,11.3114,11.0135,11.2304,84783.951696962,0
+FF.US,D,20170717,000000,11.2001,11.3631,11.0965,11.2304,132503.91436543,0
+FF.US,D,20170718,000000,11.1483,11.2606,11.0809,11.1688,59426.481994472,0
+FF.US,D,20170719,000000,11.162,11.2967,11.119,11.1688,92841.207060938,0
+FF.US,D,20170720,000000,11.1483,11.1688,10.8562,10.9988,49866.106682049,0
+FF.US,D,20170721,000000,11.2157,11.2157,10.9305,11.0194,85412.640830712,0
+FF.US,D,20170724,000000,11.0272,11.1844,10.9247,11.0809,66619.54578046,0
+FF.US,D,20170725,000000,11.1044,11.3631,11.0194,11.1483,96136.19343294,0
+FF.US,D,20170726,000000,11.1405,11.1688,10.8856,10.9168,86425.301340938,0
+FF.US,D,20170727,000000,10.9168,11.1044,10.8348,10.9392,45888.163221755,0
+FF.US,D,20170728,000000,10.9481,11.1044,10.8787,11.0565,48944.575378506,0
+FF.US,D,20170731,000000,11.034,11.034,10.8562,10.8719,113903.31696524,0
+FF.US,D,20170801,000000,10.8719,11.1844,10.8719,11.119,111130.53166526,0
+FF.US,D,20170802,000000,11.0887,11.0887,10.9392,10.9705,51341.580691388,0
+FF.US,D,20170803,000000,10.9921,11.0418,10.8348,10.8719,43816.765636126,0
+FF.US,D,20170804,000000,10.8856,11.034,10.8641,10.8856,58457.850202081,0
+FF.US,D,20170807,000000,10.8787,11.1483,10.8348,11.1268,138986.37512402,0
+FF.US,D,20170808,000000,11.119,11.3036,10.8856,11.0809,114993.79567444,0
+FF.US,D,20170809,000000,10.9481,11.0487,10.8348,10.8787,110772.15838054,0
+FF.US,D,20170810,000000,10.827,10.9325,9.781,9.781,169201.33871984,0
+FF.US,D,20170811,000000,9.70775,9.99875,9.63256,9.78882,182196.97794715,0
+FF.US,D,20170814,000000,9.81225,10.1257,9.77416,10.0281,133128.5078045,0
+FF.US,D,20170815,000000,10.0212,10.1423,9.95288,10.071,104318.36748473,0
+FF.US,D,20170816,000000,10.1014,10.1619,9.94513,9.94513,83904.401263914,0
+FF.US,D,20170817,000000,9.92944,10.0359,9.71459,9.72728,84783.951696962,0
+FF.US,D,20170818,000000,9.63256,9.908,9.63256,9.863,98593.610242388,0
+FF.US,D,20170821,000000,9.84253,9.84253,9.68528,9.76537,76738.983417032,0
+FF.US,D,20170822,000000,9.781,10.0134,9.781,9.96956,57789.228045177,0
+FF.US,D,20170823,000000,9.89332,10.0789,9.79663,9.84253,97719.179427692,0
+FF.US,D,20170824,000000,9.863,9.9353,9.67162,9.89332,57067.361857402,0
+FF.US,D,20170825,000000,9.92944,10.0867,9.91479,10.0643,36128.122793566,0
+FF.US,D,20170828,000000,10.0643,10.0643,9.89332,9.93729,87042.727314313,0
+FF.US,D,20170829,000000,9.87087,10.0281,9.781,9.92168,82884.573287993,0
+FF.US,D,20170830,000000,9.89913,10.2233,9.87865,10.1423,77113.739480472,0
+FF.US,D,20170831,000000,10.1922,10.3504,10.1023,10.1102,127267.56871396,0
+FF.US,D,20170901,000000,10.1346,10.2527,10.0867,10.2303,68890.608481858,0
+FF.US,D,20170905,000000,10.2303,10.4255,10.0955,10.2919,113199.88140354,0
+FF.US,D,20170906,000000,10.328,10.4998,10.1697,10.3729,100422.33791808,0
+FF.US,D,20170907,000000,10.3211,10.5232,10.1697,10.4489,92815.608969173,0
+FF.US,D,20170908,000000,10.411,10.7694,10.411,10.6648,112081.75675525,0
+FF.US,D,20170911,000000,10.7625,10.9285,10.7625,10.8827,97955.705795601,0
+FF.US,D,20170912,000000,10.9051,11.0399,10.7498,10.7694,112375.62284871,0
+FF.US,D,20170913,000000,10.7498,11.1024,10.7498,11.0711,186454.45256951,0
+FF.US,D,20170914,000000,11.0457,11.2225,11.0105,11.1092,139718.48054849,0
+FF.US,D,20170915,000000,11.1375,11.2597,10.8397,11.2225,688742.25703128,0
+FF.US,D,20170918,000000,11.2069,11.4237,11.1522,11.1834,154124.06267022,0
+FF.US,D,20170919,000000,11.1678,11.3338,11.161,11.2733,131771.80894094,0
+FF.US,D,20170920,000000,11.2508,11.3866,11.2225,11.2674,110214.11998006,0
+FF.US,D,20170921,000000,11.2225,11.3427,11.2225,11.2508,69661.623005822,0
+FF.US,D,20170922,000000,11.2597,11.4901,11.2225,11.4755,82446.333956974,0
+FF.US,D,20170925,000000,11.4237,11.5565,11.3494,11.498,76496.313507099,0
+FF.US,D,20170926,000000,11.5497,11.7176,11.5145,11.6327,93993.121190367,0
+FF.US,D,20170927,000000,11.6864,11.9853,11.6415,11.9198,113823.45091894,0
+FF.US,D,20170928,000000,11.913,11.9696,11.7157,11.9549,92415.254813967,0
+FF.US,D,20170929,000000,11.9198,11.9423,11.7684,11.8066,101546.60610841,0
+FF.US,D,20171002,000000,11.8133,12.1523,11.7851,12.1366,132970.82355922,0
+FF.US,D,20171003,000000,12.1523,12.168,12,12.168,111767.41218837,0
+FF.US,D,20171004,000000,12.1523,12.1523,11.913,11.9696,91148.661233432,0
+FF.US,D,20171005,000000,11.993,12.0145,11.8397,11.8808,99231.514689174,0
+FF.US,D,20171006,000000,11.7919,11.8231,11.5653,11.6327,107095.2484794,0
+FF.US,D,20171009,000000,11.6864,11.7157,11.5653,11.6327,106592.50195714,0
+FF.US,D,20171010,000000,11.7373,11.8808,11.5877,11.619,79057.146607278,0
+FF.US,D,20171011,000000,11.6034,11.7157,11.4755,11.5057,128872.0571058,0
+FF.US,D,20171012,000000,11.4471,11.6415,11.4471,11.5497,87196.315864903,0
+FF.US,D,20171013,000000,11.581,11.6327,11.4315,11.5428,96285.686288848,0
+FF.US,D,20171016,000000,11.5565,11.7284,11.5291,11.5956,63552.894387003,0
+FF.US,D,20171017,000000,11.5877,11.665,11.4159,11.4686,57515.840425126,0
+FF.US,D,20171018,000000,11.5145,11.5731,11.454,11.4618,70206.350398583,0
+FF.US,D,20171019,000000,11.4022,11.4471,11.1161,11.243,111869.80455543,0
+FF.US,D,20171020,000000,11.3544,11.454,11.3544,11.4394,105883.94677708,0
+FF.US,D,20171023,000000,11.4901,11.498,11.2958,11.3104,49159.599349333,0
+FF.US,D,20171024,000000,11.4022,11.5057,11.3104,11.3544,77336.954840664,0
+FF.US,D,20171025,000000,11.3338,11.5145,11.2958,11.498,66773.134331051,0
+FF.US,D,20171026,000000,11.5653,11.6249,11.4159,11.454,62470.607067175,0
+FF.US,D,20171027,000000,11.5057,11.619,11.3778,11.4237,78397.739763409,0
+FF.US,D,20171030,000000,11.4618,11.4618,11.079,11.1024,75519.490325343,0
+FF.US,D,20171031,000000,11.1981,11.4315,11.1571,11.3866,88046.172511504,0
+FF.US,D,20171101,000000,11.5145,11.5214,11.1678,11.3621,46506.6131188,0
+FF.US,D,20171102,000000,11.326,11.4686,11.2733,11.37,63166.875163185,0
+FF.US,D,20171103,000000,11.37,11.4081,11.2284,11.3104,36067.711297,0
+FF.US,D,20171106,000000,11.2801,11.4686,11.2801,11.288,46486.134645388,0
+FF.US,D,20171107,000000,11.2508,11.3544,11.0242,11.1092,58591.984202931,0
+FF.US,D,20171108,000000,11.0624,11.1903,11.0105,11.1248,46466.680095646,0
+FF.US,D,20171109,000000,10.9901,11.0242,10.6277,10.7137,88494.651079227,0
+FF.US,D,20171110,000000,10.6492,11.079,10.6326,10.8006,63353.229271236,0
+FF.US,D,20171113,000000,10.7498,10.8084,10.5701,10.6189,90737.043917848,0
+FF.US,D,20171114,000000,10.5536,10.7342,10.5536,10.6727,70156.178138723,0
+FF.US,D,20171115,000000,10.6042,10.7342,10.6042,10.6571,55563.217985286,0
+FF.US,D,20171116,000000,10.6882,11.0399,10.6882,10.9051,60923.458400894,0
+FF.US,D,20171117,000000,10.8543,10.9813,10.7849,10.868,45024.995567437,0
+FF.US,D,20171120,000000,10.8758,11.0399,10.8475,11.0038,42981.243920913,0
+FF.US,D,20171121,000000,11.0868,11.2801,10.9218,11.2733,102294.07038794,0
+FF.US,D,20171122,000000,11.2597,11.3866,11.1757,11.2508,61010.491912895,0
+FF.US,D,20171124,000000,11.3104,11.6249,11.2508,11.6034,42309.549992997,0
+FF.US,D,20171127,000000,11.5653,11.6034,11.2674,11.2958,57170.778148133,0
+FF.US,D,20171128,000000,11.2958,11.6034,11.2762,11.5877,78070.084188816,0
+FF.US,D,20171129,000000,11.5956,11.745,11.4901,11.5214,69655.479463799,0
+FF.US,D,20171130,000000,11.581,11.6112,11.2625,11.3007,150361.14318074,0
+FF.US,D,20171201,000000,11.2948,11.2948,10.7391,11.0087,86640.325311765,0
+FF.US,D,20171204,000000,11.1512,11.3924,11.077,11.1073,88457.789827086,0
+FF.US,D,20171205,000000,11.1073,11.1229,10.9422,11.0087,83563.434681602,0
+FF.US,D,20171206,000000,10.9871,11.0379,10.9109,11.0223,58732.261745803,0
+FF.US,D,20171207,000000,11.0301,11.1151,10.8729,10.9569,55637.96441324,0
+FF.US,D,20171208,000000,11.0165,11.1044,10.7586,10.7675,96087.04509675,0
+FF.US,D,20171211,000000,10.7732,10.9109,10.7586,10.8124,73736.839214823,0
+FF.US,D,20171212,000000,10.8055,10.9794,10.8055,10.8944,70170.513070112,0
+FF.US,D,20171213,000000,10.8944,11.1932,10.8279,10.8368,186783.13206778,0
+FF.US,D,20171214,000000,10.8661,11.0165,10.6531,10.6864,95194.183655985,0
+FF.US,D,20171215,000000,10.7391,10.9725,10.6698,10.7538,393258.36416859,0
+FF.US,D,20171218,000000,10.8211,11.1815,10.8211,10.9109,96262.136044424,0
+FF.US,D,20171219,000000,10.9109,11.0379,10.8124,10.8445,90395.053411868,0
+FF.US,D,20171220,000000,10.9109,11.077,10.7538,10.7538,106551.54501032,0
+FF.US,D,20171221,000000,10.7675,10.9871,10.7675,10.9275,98662.213128318,0
+FF.US,D,20171222,000000,10.8514,10.9491,10.6698,10.7098,113316.608702,0
+FF.US,D,20171226,000000,10.6531,10.8582,10.6531,10.7098,73455.260205407,0
+FF.US,D,20171227,000000,10.6785,10.8661,10.6531,10.7459,117093.86312285,0
+FF.US,D,20171228,000000,10.7313,10.8055,10.6531,10.7586,78346.543579879,0
+FF.US,D,20171229,000000,10.8211,10.8875,10.5887,10.6072,121693.3282512,0
+FF.US,D,20180102,000000,10.6151,10.8582,10.5653,10.5965,148375.75518344,0
+FF.US,D,20180103,000000,10.5574,10.6414,10.2196,10.2332,195947.24891968,0
+FF.US,D,20180104,000000,10.2547,10.4372,10.2547,10.3532,181048.13558873,0
+FF.US,D,20180105,000000,10.3532,10.5272,10.3163,10.5047,111323.02931533,0
+FF.US,D,20180108,000000,10.5193,10.6463,10.3914,10.5428,98467.667630903,0
+FF.US,D,20180109,000000,10.5496,10.6306,10.24,10.2468,90512.804633987,0
+FF.US,D,20180110,000000,10.1892,10.3083,10.1531,10.2547,236820.23400281,0
+FF.US,D,20180111,000000,10.2869,10.8124,10.2792,10.7967,90430.890740339,0
+FF.US,D,20180112,000000,10.7967,10.8875,10.5574,10.6698,275091.42903895,0
+FF.US,D,20180116,000000,10.7313,10.8875,10.5193,10.5272,88489.531460874,0
+FF.US,D,20180117,000000,10.5428,10.9491,10.5085,10.9021,89255.426366486,0
+FF.US,D,20180118,000000,10.8582,10.9725,10.5047,10.5125,49753.475078283,0
+FF.US,D,20180119,000000,10.4968,10.9422,10.4372,10.8445,126519.08051075,0
+FF.US,D,20180122,000000,10.8279,10.8944,10.4285,10.5047,83705.760071816,0
+FF.US,D,20180123,000000,10.4813,10.5965,10.3612,10.4519,100141.78283234,0
+FF.US,D,20180124,000000,10.4968,10.5818,10.3532,10.3836,96036.872836892,0
+FF.US,D,20180125,000000,10.4598,10.6306,10.3308,10.6151,141803.18914185,0
+FF.US,D,20180126,000000,10.6229,10.7811,10.3308,10.4285,58345.218598314,0
+FF.US,D,20180129,000000,10.3914,10.4744,10.2243,10.3679,182582.99717096,0
+FF.US,D,20180130,000000,10.2547,10.3016,10.1727,10.2468,81430.601675736,0
+FF.US,D,20180131,000000,10.3016,10.3318,10.0897,10.0897,118869.34676767,0
+FF.US,D,20180201,000000,10.0526,10.1286,9.86398,10.0974,194836.29173707,0
+FF.US,D,20180202,000000,9.99974,10.0818,9.8357,9.89529,90610.077382694,0
+FF.US,D,20180205,000000,9.78882,9.90111,9.38058,9.3962,111292.3116052,0
+FF.US,D,20180206,000000,9.18867,9.54758,9.18867,9.51048,153093.99545759,0
+FF.US,D,20180207,000000,9.48802,9.66185,9.44406,9.52611,72349.422641156,0
+FF.US,D,20180208,000000,9.51048,9.51048,9.20117,9.20919,115635.79581591,0
+FF.US,D,20180209,000000,9.28488,9.59935,9.19433,9.42746,163380.33265247,0
+FF.US,D,20180212,000000,9.41183,9.54661,9.23916,9.4509,88521.273094664,0
+FF.US,D,20180213,000000,9.43528,9.66868,9.43528,9.5554,78005.576997568,0
+FF.US,D,20180214,000000,9.43528,9.69213,9.43528,9.62279,71870.226363313,0
+FF.US,D,20180215,000000,9.69213,9.69213,9.5847,9.62279,71707.422499687,0
+FF.US,D,20180216,000000,9.57689,9.77416,9.56321,9.66967,90825.101353521,0
+FF.US,D,20180220,000000,9.64721,9.76537,9.64721,9.64721,71862.034973949,0
+FF.US,D,20180221,000000,9.66185,9.87964,9.57005,9.64721,85153.588142049,0
+FF.US,D,20180222,000000,9.54074,9.77416,9.54074,9.54074,59894.415111938,0
+FF.US,D,20180223,000000,9.61497,9.65405,9.54758,9.61497,60258.931938672,0
+FF.US,D,20180226,000000,9.63158,9.63158,9.4509,9.54758,55662.538581334,0
+FF.US,D,20180227,000000,9.51828,9.62279,9.30051,9.30051,66995.325767571,0
+FF.US,D,20180228,000000,9.30831,9.3884,9.05682,9.07265,90401.196953891,0
+FF.US,D,20180301,000000,9.04159,9.20019,8.94256,9.11084,140037.94473372,0
+FF.US,D,20180302,000000,9.01307,9.33077,9.01307,9.29171,54319.150725503,0
+FF.US,D,20180305,000000,9.23916,9.53489,9.14053,9.45871,67621.96705398,0
+FF.US,D,20180306,000000,9.51926,9.71654,9.33077,9.61595,89703.904934211,0
+FF.US,D,20180307,000000,9.52708,9.79077,9.52708,9.73705,55937.974048726,0
+FF.US,D,20180308,000000,9.75951,9.83765,9.61595,9.83082,53814.356355895,0
+FF.US,D,20180309,000000,9.87471,10.1159,9.81519,10.1014,82252.81238323,0
+FF.US,D,20180312,000000,10.1014,10.244,10.077,10.1912,55559.122290603,0
+FF.US,D,20180313,000000,10.2233,10.2684,10.1014,10.1413,38004.974881781,0
+FF.US,D,20180314,000000,10.1853,10.2684,9.98902,10.0125,82600.946431235,0
+FF.US,D,20180315,000000,10.071,10.1912,10.0125,10.0857,95632.422987003,0
+FF.US,D,20180316,000000,10.071,10.3582,9.98028,10.2517,314799.18898495,0
+FF.US,D,20180319,000000,10.0262,10.1989,9.89726,9.93342,98127.724972263,0
+FF.US,D,20180320,000000,9.94215,9.94215,9.7644,9.79077,84979.521118047,0
+FF.US,D,20180321,000000,9.78393,10.0047,9.73705,9.91282,45523.646395021,0
+FF.US,D,20180322,000000,9.81519,9.99587,9.68628,9.69408,51740.910922923,0
+FF.US,D,20180323,000000,9.69408,9.7224,9.35909,9.35909,97718.155504022,0
+FF.US,D,20180326,000000,9.51145,9.71557,9.405,9.66381,98912.050503945,0
+FF.US,D,20180327,000000,9.70971,9.7517,9.33077,9.34543,108010.63624092,0
+FF.US,D,20180328,000000,9.35128,9.46751,9.27315,9.33859,121806.98377863,0
+FF.US,D,20180329,000000,9.405,9.43625,9.03603,9.07265,319554.29051123,0
+FF.US,D,20180402,000000,9.08036,9.15587,8.84597,8.9282,114771.60423792,0
+FF.US,D,20180403,000000,8.99706,8.99706,8.81227,8.92029,100558.51976628,0
+FF.US,D,20180404,000000,8.7778,8.9282,8.565,8.89061,78787.854681908,0
+FF.US,D,20180405,000000,8.92029,9.04159,8.88269,8.98905,248262.58102181,0
+FF.US,D,20180406,000000,8.97469,9.05399,8.64919,8.68746,91053.436332065,0
+FF.US,D,20180409,000000,8.77,8.82351,8.63473,8.69459,234829.72638716,0
+FF.US,D,20180410,000000,8.80105,9.00507,8.71628,8.9282,61929.975369097,0
+FF.US,D,20180411,000000,8.84597,9.0957,8.84597,9.08036,81116.25710886,0
+FF.US,D,20180412,000000,9.11084,9.11758,8.94256,9.05019,90144.19211257,0
+FF.US,D,20180413,000000,9.06503,9.10224,8.96659,9.05682,75895.270312454,0
+FF.US,D,20180416,000000,9.11084,9.29171,9.11084,9.21592,54390.825382445,0
+FF.US,D,20180417,000000,9.26925,9.33077,9.07646,9.28488,91148.661233432,0
+FF.US,D,20180418,000000,9.30831,9.44505,9.27696,9.30831,72237.81496106,0
+FF.US,D,20180419,000000,9.30831,9.37374,9.21592,9.24502,36732.237759221,0
+FF.US,D,20180420,000000,9.21592,9.26339,9.10224,9.17227,53833.810905637,0
+FF.US,D,20180423,000000,9.21592,9.21592,8.96659,9.05019,67129.45976842,0
+FF.US,D,20180424,000000,9.07265,9.11758,8.89871,8.95067,42840.96637804,0
+FF.US,D,20180425,000000,8.9282,8.99706,8.81629,8.94256,34427.385576694,0
+FF.US,D,20180426,000000,8.94256,9.00507,8.87537,8.95868,38844.592291675,0
+FF.US,D,20180427,000000,8.97469,8.99706,8.81629,8.83152,38116.582561877,0
+FF.US,D,20180430,000000,8.83942,9.08701,8.83942,8.8531,219742.21110083,0
+FF.US,D,20180501,000000,8.83942,8.89061,8.58033,8.87537,59422.38629979,0
+FF.US,D,20180502,000000,8.83152,9.04159,8.80836,8.99706,40725.540074574,0
+FF.US,D,20180503,000000,8.98905,9.16367,8.77,8.78513,73650.829626492,0
+FF.US,D,20180504,000000,8.73141,8.98905,8.7236,8.86033,53683.294126058,0
+FF.US,D,20180507,000000,8.87537,9.01307,8.80836,8.83152,44743.416558022,0
+FF.US,D,20180508,000000,8.77,9.00507,8.74664,8.84597,80847.989107163,0
+FF.US,D,20180509,000000,8.89061,8.98905,8.82351,8.94256,50906.413131382,0
+FF.US,D,20180510,000000,8.96659,9.01307,8.58033,8.68746,111781.74711975,0
+FF.US,D,20180511,000000,8.70114,8.78513,8.58824,8.73951,55852.988384067,0
+FF.US,D,20180514,000000,8.76198,9.02733,8.73951,9.00507,191496.25272356,0
+FF.US,D,20180515,000000,8.99706,9.72924,8.99706,9.60813,185138.71065279,0
+FF.US,D,20180516,000000,9.60033,9.78296,9.56517,9.68628,90758.546314932,0
+FF.US,D,20180517,000000,9.7019,10.1687,9.7019,10.1483,102713.87909289,0
+FF.US,D,20180518,000000,10.1989,10.3054,10.1072,10.2233,153344.85675689,0
+FF.US,D,20180521,000000,10.2919,10.3973,10.1326,10.2293,77057.423678589,0
+FF.US,D,20180522,000000,10.2996,10.3816,10.1853,10.2156,87472.775255966,0
+FF.US,D,20180523,000000,10.1989,10.4119,10.1765,10.3973,75530.75348572,0
+FF.US,D,20180524,000000,10.3973,10.5955,10.3856,10.5868,100393.66805531,0
+FF.US,D,20180525,000000,10.5721,10.5955,10.3514,10.4646,55348.194014459,0
+FF.US,D,20180529,000000,10.4119,10.5409,10.3514,10.3973,83402.678665318,0
+FF.US,D,20180530,000000,10.4646,10.5955,10.4646,10.5105,115881.53749686,0
+FF.US,D,20180531,000000,10.5028,10.5252,10.2283,10.2361,73620.111916374,0
+FF.US,D,20180601,000000,10.2829,10.3729,10.1473,10.198,112432.96257426,0
+FF.US,D,20180604,000000,10.2674,10.4422,10.2136,10.3876,114027.21172939,0
+FF.US,D,20180605,000000,10.411,10.5798,10.3963,10.5486,221572.98662387,0
+FF.US,D,20180606,000000,10.5486,10.6375,10.5105,10.6306,112188.24481699,0
+FF.US,D,20180607,000000,10.6306,10.6375,10.4344,10.5868,69638.072761398,0
+FF.US,D,20180608,000000,10.5555,10.5868,10.4138,10.5486,84891.463682375,0
+FF.US,D,20180611,000000,10.5555,10.8299,10.5486,10.7899,142489.21800115,0
+FF.US,D,20180612,000000,10.7675,10.9119,10.6375,10.7244,66047.172448593,0
+FF.US,D,20180613,000000,10.7313,10.7313,10.4724,10.6062,61159.984768803,0
+FF.US,D,20180614,000000,10.6229,10.6326,10.4422,10.5486,66997.373614912,0
+FF.US,D,20180615,000000,10.5409,10.6463,10.4178,10.6306,189186.28092268,0
+FF.US,D,20180618,000000,10.5486,10.8338,10.5252,10.8221,99931.878479866,0
+FF.US,D,20180619,000000,10.7675,10.8885,10.6229,10.783,77815.127194835,0
+FF.US,D,20180620,000000,10.8534,10.952,10.7098,10.9442,67326.053113176,0
+FF.US,D,20180621,000000,10.9442,10.9598,10.7899,10.8534,185228.8159358,0
+FF.US,D,20180622,000000,10.8885,11.0048,10.8534,10.952,248989.56682793,0
+FF.US,D,20180625,000000,10.8534,10.9041,10.6785,10.8748,70522.742812799,0
+FF.US,D,20180626,000000,10.9208,11.2177,10.8748,11.202,75041.317971172,0
+FF.US,D,20180627,000000,11.1854,11.2177,10.9969,11.0048,85033.789072588,0
+FF.US,D,20180628,000000,10.9822,10.9822,10.7586,10.7987,79305.960059234,0
+FF.US,D,20180629,000000,10.8221,10.9119,10.5798,10.6463,176421.02452127,0
+FF.US,D,20180702,000000,10.6229,10.7586,10.5252,10.7313,113305.34554162,0
+FF.US,D,20180703,000000,10.7019,10.952,10.6306,10.8465,62945.707650335,0
+FF.US,D,20180705,000000,10.9119,11.0721,10.7899,11.0477,84860.745972257,0
+FF.US,D,20180706,000000,11.0194,11.1112,10.9364,10.9686,46164.622612818,0
+FF.US,D,20180709,000000,11.0115,11.0115,10.8299,10.8602,54423.590939904,0
+FF.US,D,20180710,000000,10.9041,11.0048,10.7586,10.8221,44147.49298173,0
+FF.US,D,20180711,000000,10.7987,10.8065,10.3806,10.4344,78113.088982982,0
+FF.US,D,20180712,000000,10.5184,10.5555,10.3524,10.4422,51261.714645082,0
+FF.US,D,20180713,000000,10.3963,10.5798,10.3963,10.4646,37326.113488171,0
+FF.US,D,20180716,000000,10.4579,10.4646,10.243,10.3806,60881.477530399,0
+FF.US,D,20180717,000000,10.3572,10.5721,10.3572,10.4499,57377.610729594,0
+FF.US,D,20180718,000000,10.4265,10.4646,10.2829,10.3054,36963.644508778,0
+FF.US,D,20180719,000000,10.2909,10.3876,10.2361,10.328,53297.27490224,0
+FF.US,D,20180720,000000,10.3054,10.3435,10.2224,10.243,43487.062214191,0
+FF.US,D,20180723,000000,10.2674,10.3054,10.1393,10.243,44372.756189263,0
+FF.US,D,20180724,000000,10.2674,10.3133,10.1229,10.1473,48058.881403434,0
+FF.US,D,20180725,000000,10.1229,10.1393,9.90996,10.1393,63206.808186339,0
+FF.US,D,20180726,000000,10.1316,10.4793,10.1316,10.4344,48342.508260192,0
+FF.US,D,20180727,000000,10.4499,10.4579,10.1834,10.2059,43556.689023792,0
+FF.US,D,20180730,000000,10.2059,10.3806,10.1834,10.1912,33728.045709671,0
+FF.US,D,20180731,000000,10.2361,10.5339,10.2283,10.4579,65841.363790802,0
+FF.US,D,20180801,000000,10.4793,10.5643,10.115,10.4265,94991.446769205,0
+FF.US,D,20180802,000000,10.411,10.5721,10.3211,10.5555,60328.558748274,0
+FF.US,D,20180803,000000,10.5486,10.7675,10.4871,10.6306,64948.502350035,0
+FF.US,D,20180806,000000,10.6375,10.7313,10.5798,10.6932,40236.104560025,0
+FF.US,D,20180807,000000,10.6932,10.867,10.6531,10.7899,47050.31658789,0
+FF.US,D,20180808,000000,10.7899,10.7899,10.4871,10.5409,37243.175670853,0
+FF.US,D,20180809,000000,10.5252,10.5486,9.97144,10.1834,95750.174209123,0
+FF.US,D,20180810,000000,10.3133,10.5643,10.0017,10.1912,120804.56250511,0
+FF.US,D,20180813,000000,10.2136,10.2986,10.0174,10.2059,65032.464091025,0
+FF.US,D,20180814,000000,10.2224,10.4344,10.2136,10.328,98471.763325586,0
+FF.US,D,20180815,000000,10.2595,10.4031,10.1393,10.2752,61073.975180472,0
+FF.US,D,20180816,000000,10.411,10.7675,10.411,10.7459,37047.606249767,0
+FF.US,D,20180817,000000,10.7098,11.0809,10.6062,11.0115,92500.240478628,0
+FF.US,D,20180820,000000,11.0644,11.1414,10.9969,11.0721,134442.20187388,0
+FF.US,D,20180821,000000,11.0721,11.3837,11.0721,11.202,121892.99336697,0
+FF.US,D,20180822,000000,11.202,11.4003,11.1708,11.3915,78634.266131318,0
+FF.US,D,20180823,000000,11.3602,11.5497,11.2772,11.4686,329823.22100371,0
+FF.US,D,20180824,000000,11.4901,11.6425,11.4188,11.5428,45428.421493654,0
+FF.US,D,20180827,000000,11.5966,11.7246,11.3837,11.3915,42721.16730858,0
+FF.US,D,20180828,000000,11.4071,11.5497,11.2928,11.3163,58000.156321322,0
+FF.US,D,20180829,000000,11.3241,11.3504,11.1561,11.2557,42847.109920064,0
+FF.US,D,20180830,000000,11.2254,11.2772,11.0408,11.2557,53253.246184405,0
+FF.US,D,20180831,000000,11.2254,11.3602,11.1219,11.3163,61393.439365701,0
+FF.US,D,20180904,000000,11.3163,11.3602,11.1785,11.3163,89994.699256661,0
+FF.US,D,20180905,000000,11.3397,11.7343,11.2704,11.6825,334495.38471268,0
+FF.US,D,20180906,000000,11.6904,11.826,11.579,11.7343,75389.452019177,0
+FF.US,D,20180907,000000,11.6688,11.6688,11.2401,11.3163,62775.736321015,0
+FF.US,D,20180910,000000,11.3847,11.5224,11.2772,11.499,66850.952530016,0
+FF.US,D,20180911,000000,11.454,11.6278,11.3602,11.5448,276694.89350712,0
+FF.US,D,20180912,000000,11.5301,11.9287,11.5067,11.7509,158238.1879787,0
+FF.US,D,20180913,000000,11.8114,12.1865,11.7665,12.1865,407558.48215224,0
+FF.US,D,20180914,000000,12.246,12.246,11.9364,12.1025,132298.10570764,0
+FF.US,D,20180917,000000,12.1406,13.836,12.1269,13.7129,547462.29288511,0
+FF.US,D,20180918,000000,14.0245,14.4766,13.1924,13.3086,398571.50409535,0
+FF.US,D,20180919,000000,13.2685,14.043,12.666,13.3897,868645.64595627,0
+FF.US,D,20180920,000000,13.4786,13.7129,13.3975,13.4786,94261.389192065,0
+FF.US,D,20180921,000000,13.4619,13.543,12.9335,13.1845,625711.56371628,0
+FF.US,D,20180924,000000,13.125,13.2383,12.8125,13.208,284482.85694573,0
+FF.US,D,20180925,000000,13.2461,13.5626,13.2011,13.4923,168621.79792228,0
+FF.US,D,20180926,000000,13.505,13.7804,13.3614,13.6436,279671.43961756,0
+FF.US,D,20180927,000000,13.8712,14.4766,13.4531,13.6201,679081.53719914,0
+FF.US,D,20180928,000000,13.5987,14.4601,13.505,14.1486,308461.10146391,0
+FF.US,D,20181001,000000,14.2452,14.3751,13.7969,14.0636,267765.25517578,0
+FF.US,D,20181002,000000,14.0713,14.0713,13.6436,13.667,214171.04240907,0
+FF.US,D,20181003,000000,13.673,13.7208,13.4619,13.6358,484272.89140118,0
+FF.US,D,20181004,000000,13.627,13.6593,13.2998,13.3614,171839.990019,0
+FF.US,D,20181005,000000,12.9727,13.3545,12.6806,13.1621,272110.78723382,0
+FF.US,D,20181008,000000,13.1094,13.544,13.0567,13.4375,247364.59996269,0
+FF.US,D,20181009,000000,13.4063,13.4063,12.6367,12.8349,264562.42193414,0
+FF.US,D,20181010,000000,12.7519,12.9111,12.5596,12.5839,259347.57867976,0
+FF.US,D,20181011,000000,12.5136,12.9141,12.415,12.7431,238041.77494185,0
+FF.US,D,20181012,000000,12.9111,12.9111,12.0957,12.164,180581.22639493,0
+FF.US,D,20181015,000000,12.164,12.6279,12.0713,12.5068,131971.47405671,0
+FF.US,D,20181016,000000,12.5439,12.7197,12.415,12.7129,95296.576023045,0
+FF.US,D,20181017,000000,12.7041,12.8271,12.2538,12.499,230285.55313702,0
+FF.US,D,20181018,000000,12.4775,12.6289,12.2002,12.3535,106531.0665369,0
+FF.US,D,20181019,000000,12.3476,12.5761,12.1797,12.246,65994.952341392,0
+FF.US,D,20181022,000000,12.3241,12.415,12.0496,12.3241,91403.618227412,0
+FF.US,D,20181023,000000,12.1718,12.4541,12.0019,12.2852,175103.23475721,0
+FF.US,D,20181024,000000,12.2069,12.5205,12.2069,12.2772,259049.61689162,0
+FF.US,D,20181025,000000,12.3682,12.6211,12.332,12.5361,196960.93335357,0
+FF.US,D,20181026,000000,12.3759,12.6806,12.2236,12.4833,92218.661469212,0
+FF.US,D,20181029,000000,12.6523,12.6523,12.0633,12.1923,171711.99956017,0
+FF.US,D,20181030,000000,12.2149,12.666,12.1825,12.6582,96411.628900332,0
+FF.US,D,20181031,000000,12.7959,13.0234,12.4833,12.5136,226271.77234826,0
+FF.US,D,20181101,000000,12.6132,12.9873,12.5292,12.8642,159690.11174361,0
+FF.US,D,20181102,000000,12.8955,13.17,12.8047,13.0234,359436.11748122,0
+FF.US,D,20181105,000000,13.086,13.293,12.6582,12.6962,214705.53056513,0
+FF.US,D,20181106,000000,12.666,12.8564,12.4413,12.8428,82309.128185113,0
+FF.US,D,20181107,000000,12.9024,12.9873,12.6523,12.9795,101188.2328237,0
+FF.US,D,20181108,000000,12.9335,12.9414,12.6445,12.9111,113318.65654933,0
+FF.US,D,20181109,000000,12.8808,12.8808,12.5986,12.6289,239343.18192718,0
+FF.US,D,20181112,000000,12.6289,13.7579,12.3535,13.5352,271281.40906064,0
+FF.US,D,20181113,000000,13.5909,13.9013,13.5352,13.7041,184862.25126172,0
+FF.US,D,20181114,000000,13.7725,14.0557,13.6054,13.7353,177690.68987282,0
+FF.US,D,20181115,000000,13.6974,13.8203,13.2607,13.3545,175061.25388671,0
+FF.US,D,20181116,000000,13.3086,13.4698,13.1845,13.4287,143153.74446337,0
+FF.US,D,20181119,000000,13.4375,13.6436,13.3164,13.4923,362477.17078292,0
+FF.US,D,20181120,000000,13.3741,13.7637,13.2607,13.6201,113909.46050727,0
+FF.US,D,20181121,000000,13.5743,13.667,13.1563,13.253,215784.74611394,0
+FF.US,D,20181123,000000,13.2168,13.3741,13.0801,13.2685,60289.64964879,0
+FF.US,D,20181126,000000,13.3164,13.4287,13.17,13.2841,116799.99702938,0
+FF.US,D,20181127,000000,13.2324,13.3975,13.1621,13.3086,145240.50090406,0
+FF.US,D,20181128,000000,13.3671,13.5743,12.9111,13.4923,115746.37957233,0
+FF.US,D,20181129,000000,13.4131,13.582,13.293,13.3897,146116.97956609,0
+FF.US,D,20181130,000000,13.3164,13.422,13.0703,13.2237,191261.77420299,0
+FF.US,D,20181203,000000,13.3408,13.3408,12.8701,13.0147,128749.18626533,0
+FF.US,D,20181204,000000,12.9785,13.0703,12.4961,12.5175,126208.83163856,0
+FF.US,D,20181206,000000,12.3964,12.4814,12.2129,12.3964,163503.20349294,0
+FF.US,D,20181207,000000,12.3799,12.5644,11.9452,11.9589,427489.15640053,0
+FF.US,D,20181210,000000,12.0449,12.4189,11.9589,12.3719,227853.73441935,0
+FF.US,D,20181211,000000,12.5488,12.6259,12.2665,12.3564,112312.13958113,0
+FF.US,D,20181212,000000,12.5117,12.5117,11.9813,12.0282,341098.66846439,0
+FF.US,D,20181213,000000,12.0663,12.168,11.8749,11.8993,321063.5540017,0
+FF.US,D,20181214,000000,11.8066,12.1523,11.8066,11.9736,189663.42935318,0
+FF.US,D,20181217,000000,11.9736,12.1209,11.6777,11.745,486134.38463433,0
+FF.US,D,20181218,000000,11.9071,12.1436,11.745,12.082,212627.98943747,0
+FF.US,D,20181219,000000,12.1289,12.2979,11.915,12.0985,220478.41221999,0
+FF.US,D,20181220,000000,12.0048,12.1366,11.745,11.915,187679.06527955,0
+FF.US,D,20181221,000000,11.915,12.0048,11.4394,11.6376,832779.64762238,0
+FF.US,D,20181224,000000,11.5448,11.7069,11.4999,11.5321,53384.308414242,0
+FF.US,D,20181226,000000,11.6777,11.997,11.4833,11.9893,145919.36229767,0
+FF.US,D,20181227,000000,11.8524,11.9813,11.5693,11.9452,115489.37473102,0
+FF.US,D,20181228,000000,11.8749,12.0907,11.7684,11.915,199815.63254722,0
+FF.US,D,20181231,000000,11.9589,12.1757,11.7684,12.1436,123839.47226478,0
+FF.US,D,20190102,000000,12.1436,12.5566,11.9452,12.5566,273698.89284693,0
+FF.US,D,20190103,000000,12.4658,12.4883,11.8368,11.9813,267885.05424524,0
+FF.US,D,20190104,000000,12.0204,12.4736,11.824,12.4736,254178.81199055,0
+FF.US,D,20190107,000000,12.4423,12.5175,12.1825,12.25,215497.0235625,0
+FF.US,D,20190108,000000,12.3642,12.6787,12.2899,12.6787,220167.13942413,0
+FF.US,D,20190109,000000,12.7021,12.8467,12.6562,12.7021,98639.686807565,0
+FF.US,D,20190110,000000,12.6035,12.7256,12.2343,12.4579,237190.89437157,0
+FF.US,D,20190111,000000,12.3447,12.8418,12.3447,12.6933,156600.9340294,0
+FF.US,D,20190114,000000,12.581,12.833,12.5117,12.6035,93395.149766735,0
+FF.US,D,20190115,000000,12.6035,12.7568,12.4502,12.7324,104716.67379259,0
+FF.US,D,20190116,000000,12.8261,13.001,12.6103,12.7324,302966.72704746,0
+FF.US,D,20190117,000000,12.6718,13.0391,12.6718,13.0391,228938.06958651,0
+FF.US,D,20190118,000000,13.086,13.2597,13.0088,13.0791,231362.7208385,0
+FF.US,D,20190122,000000,13.0147,13.1553,12.8418,12.9785,110643.14399805,0
+FF.US,D,20190123,000000,13.0088,13.0342,12.6933,12.8789,85750.535642011,0
+FF.US,D,20190124,000000,12.8555,12.9482,12.7099,12.7871,59225.792955033,0
+FF.US,D,20190125,000000,12.8184,13.0635,12.8184,12.9394,104417.68808078,0
+FF.US,D,20190128,000000,12.8789,13.0391,12.8467,12.9326,74674.753297096,0
+FF.US,D,20190129,000000,12.9482,13.8136,12.9482,13.6064,358948.72981402,0
+FF.US,D,20190130,000000,13.7217,13.8575,13.3975,13.674,156548.71392221,0
+FF.US,D,20190131,000000,13.6064,14.0187,13.3614,14.0187,230215.92632742,0
+FF.US,D,20190201,000000,14.0187,14.2959,13.8056,13.9278,164052.02658039,0
+FF.US,D,20190204,000000,13.9883,13.9883,13.6358,13.7979,97532.825319643,0
+FF.US,D,20190205,000000,13.8056,13.8652,13.667,13.7979,75020.83949776,0
+FF.US,D,20190206,000000,13.8292,13.8292,13.5528,13.5997,149044.37734035,0
+FF.US,D,20190207,000000,13.5528,13.6485,13.3086,13.4698,94796.90127179,0
+FF.US,D,20190208,000000,13.4287,13.5606,13.1553,13.3408,81777.71180007,0
+FF.US,D,20190211,000000,13.3975,13.3975,13.2315,13.3252,60734.032521832,0
+FF.US,D,20190212,000000,13.3741,13.5753,13.2764,13.544,271257.85881621,0
+FF.US,D,20190213,000000,13.5606,13.7286,13.5557,13.7217,137443.32215241,0
+FF.US,D,20190214,000000,13.6134,14.0743,13.6134,13.96,166470.53429034,0
+FF.US,D,20190215,000000,14.0656,14.3409,14.003,14.3341,179669.93432809,0
+FF.US,D,20190219,000000,14.3253,14.6711,14.3048,14.5021,221069.21617792,0
+FF.US,D,20190220,000000,14.5255,14.6251,14.4328,14.5695,179436.4797312,0
+FF.US,D,20190221,000000,14.5255,14.5695,14.3409,14.5479,108258.42576921,0
+FF.US,D,20190222,000000,14.6251,14.7852,14.6095,14.6925,89856.46956113,0
+FF.US,D,20190225,000000,14.6925,14.7697,14.5089,14.6007,130478.59334498,0
+FF.US,D,20190226,000000,14.5772,14.6251,14.3185,14.3185,79036.668133865,0
+FF.US,D,20190227,000000,14.2638,14.3048,14.126,14.2022,70419.326522069,0
+FF.US,D,20190228,000000,14.2481,14.2959,14.1222,14.1651,81690.678288069,0
+FF.US,D,20190301,000000,14.3048,14.3497,14.0938,14.2481,97057.724736483,0
+FF.US,D,20190304,000000,14.2882,14.3946,14.171,14.2638,138335.15966951,0
+FF.US,D,20190305,000000,14.2638,14.4884,14.2481,14.2794,110204.90466703,0
+FF.US,D,20190306,000000,14.2882,14.3048,13.8273,13.9591,132022.67024024,0
+FF.US,D,20190307,000000,13.9873,13.9873,13.459,13.581,151683.0286395,0
+FF.US,D,20190308,000000,13.5421,13.627,13.4678,13.4756,55158.768135397,0
+FF.US,D,20190311,000000,13.5254,13.7579,13.4511,13.7423,105343.315079,0
+FF.US,D,20190312,000000,13.7579,13.7804,13.498,13.5645,236236.59751057,0
+FF.US,D,20190313,000000,13.6348,13.6348,13.4834,13.5332,199307.7664066,0
+FF.US,D,20190314,000000,13.5421,13.8048,13.5177,13.7969,184266.32768543,0
+FF.US,D,20190315,000000,13.7969,13.8926,13.6114,13.7119,377208.36063189,0
+FF.US,D,20190318,000000,13.337,13.337,10.5085,10.8407,915111.30212825,0
+FF.US,D,20190319,000000,10.9148,11.1082,10.6151,10.9774,439332.8814984,0
+FF.US,D,20190320,000000,10.9852,11.0887,10.784,10.9227,326562.02411284,0
+FF.US,D,20190321,000000,10.8485,11.0935,10.7313,10.8084,319200.0129212,0
+FF.US,D,20190322,000000,10.7538,10.7586,10.0623,10.1326,258733.22447739,0
+FF.US,D,20190325,000000,10.032,10.3171,10.0095,10.2166,177721.40758294,0
+FF.US,D,20190326,000000,10.3093,10.3542,10.1082,10.1785,166825.83580405,0
+FF.US,D,20190327,000000,10.1619,10.5155,10.1619,10.4237,152582.03362229,0
+FF.US,D,20190328,000000,10.4998,10.6463,10.4002,10.4696,133579.03421956,0
+FF.US,D,20190329,000000,10.5232,10.5868,10.1922,10.2946,214220.19074526,0
+FF.US,D,20190401,000000,10.325,10.3612,10.0613,10.1785,227714.48080014,0
+FF.US,D,20190402,000000,10.1785,10.2859,10.073,10.1619,179653.55154937,0
+FF.US,D,20190403,000000,10.2458,10.3923,10.1785,10.2625,133567.77105919,0
+FF.US,D,20190404,000000,10.3171,10.5935,10.2782,10.5623,125744.99421578,0
+FF.US,D,20190405,000000,10.5623,10.6375,10.4392,10.5085,116854.26498393,0
+FF.US,D,20190408,000000,10.4773,10.9315,10.4773,10.6531,203369.67160788,0
+FF.US,D,20190409,000000,10.6463,10.7313,10.5232,10.6062,135554.18298015,0
+FF.US,D,20190410,000000,10.6062,10.8162,10.4773,10.8006,197129.88075922,0
+FF.US,D,20190411,000000,10.8485,11.0291,10.6785,10.8904,188215.60128295,0
+FF.US,D,20190412,000000,10.9227,10.9852,10.8485,10.9071,114885.25976536,0
+FF.US,D,20190415,000000,10.9471,11.0526,10.9148,11.0155,115910.20735963,0
+FF.US,D,20190416,000000,11.0291,11.3153,10.9705,11.2762,158240.23582604,0
+FF.US,D,20190417,000000,11.3153,11.331,10.9988,11.0155,136876.0684389,0
+FF.US,D,20190418,000000,11.0155,11.1991,10.9539,11.0858,115869.25041281,0
+FF.US,D,20190422,000000,11.1375,11.1375,10.9315,11.0223,115871.29826014,0
+FF.US,D,20190423,000000,11.0223,11.2381,10.9627,11.1834,125361.0228393,0
+FF.US,D,20190424,000000,11.2147,11.2762,11.1082,11.2294,159801.71942371,0
+FF.US,D,20190425,000000,11.1678,11.1678,10.9471,11.0291,84333.425281896,0
+FF.US,D,20190426,000000,11.0223,11.2294,10.9988,11.2235,63696.243700888,0
+FF.US,D,20190429,000000,11.2294,11.3681,11.202,11.2625,71481.135368484,0
+FF.US,D,20190430,000000,11.2625,11.3524,11.1834,11.2841,326073.61252196,0
+FF.US,D,20190501,000000,11.3231,11.3758,10.9988,11.0223,333725.39411238,0
+FF.US,D,20190502,000000,10.9988,11.1767,10.8543,10.9988,121955.45271087,0
+FF.US,D,20190503,000000,11.037,11.1464,10.9539,11.0858,310150.57552041,0
+FF.US,D,20190506,000000,11.0858,11.2147,10.9148,11.1767,138247.10223384,0
+FF.US,D,20190507,000000,11.077,11.1375,10.6785,10.7918,132109.70375225,0
+FF.US,D,20190508,000000,10.8407,10.9774,10.7313,10.7918,294427.20363462,0
+FF.US,D,20190509,000000,10.7313,10.7459,10.5623,10.6698,230993.08439342,0
+FF.US,D,20190510,000000,10.6463,10.7538,10.4773,10.7538,156926.54175665,0
+FF.US,D,20190513,000000,10.3318,10.3542,8.31957,8.57164,489414.01215128,0
+FF.US,D,20190514,000000,8.77947,9.10224,8.69625,9.01073,325100.88503489,0
+FF.US,D,20190515,000000,8.96434,9.03026,8.84186,8.92586,144913.86925314,0
+FF.US,D,20190516,000000,8.96434,9.00263,8.74918,8.81873,109303.8518369,0
+FF.US,D,20190517,000000,8.72585,8.81071,8.54907,8.57944,140764.93053985,0
+FF.US,D,20190520,000000,8.51225,8.68912,8.43705,8.58736,271148.29898346,0
+FF.US,D,20190521,000000,8.6027,8.77234,8.52739,8.70279,112847.65166086,0
+FF.US,D,20190522,000000,8.67321,8.68912,8.43393,8.47319,97655.696160115,0
+FF.US,D,20190523,000000,8.43393,8.54107,8.25071,8.40356,196647.61271036,0
+FF.US,D,20190524,000000,8.44116,8.62984,8.33548,8.39544,104741.24796069,0
+FF.US,D,20190528,000000,8.3723,8.43393,8.27239,8.28822,209970.90751225,0
+FF.US,D,20190529,000000,8.25803,8.31155,8.16594,8.25803,129785.39701997,0
+FF.US,D,20190530,000000,8.25803,8.36185,8.09719,8.29632,296070.60112594,0
+FF.US,D,20190531,000000,8.16517,8.16517,8.00274,8.01789,167029.5966145,0
+FF.US,D,20190603,000000,7.98673,8.19553,7.97882,8.15715,167264.07513507,0
+FF.US,D,20190604,000000,8.21067,8.44585,8.21067,8.31155,183224.99731243,0
+FF.US,D,20190605,000000,8.31957,8.31957,7.95235,8.01789,150128.71250752,0
+FF.US,D,20190606,000000,8.01789,8.14904,7.89492,8.11155,166098.84999792,0
+FF.US,D,20190607,000000,8.13391,8.28822,8.10353,8.18753,99654.395165132,0
+FF.US,D,20190610,000000,8.22679,8.41137,8.22679,8.2427,97705.868419975,0
+FF.US,D,20190611,000000,8.29632,8.32738,8.13391,8.1723,318417.73523686,0
+FF.US,D,20190612,000000,8.10353,8.31957,8.04836,8.25071,104112.55882694,0
+FF.US,D,20190613,000000,8.28031,8.41947,8.28031,8.30345,129835.56927984,0
+FF.US,D,20190614,000000,8.29632,8.35804,8.18753,8.21067,80982.123108012,0
+FF.US,D,20190617,000000,8.21067,8.27239,8.14514,8.25803,83033.04222023,0
+FF.US,D,20190618,000000,8.35804,8.5732,8.2763,8.39623,109717.51699982,0
+FF.US,D,20190619,000000,8.39623,8.50591,8.34681,8.43471,123179.04149724,0
+FF.US,D,20190620,000000,8.5355,8.5732,8.44203,8.51382,99336.978827245,0
+FF.US,D,20190621,000000,8.44986,8.79871,8.39623,8.78278,308035.14921694,0
+FF.US,D,20190624,000000,8.78278,8.88269,8.45796,8.46596,200022.46512867,0
+FF.US,D,20190625,000000,8.44986,8.52202,8.36586,8.47387,181537.57110328,0
+FF.US,D,20190626,000000,8.48999,8.71227,8.48999,8.59634,90855.819063639,0
+FF.US,D,20190627,000000,8.61227,9.03788,8.61227,9.03788,142573.17974213,0
+FF.US,D,20190628,000000,9.05302,9.18476,8.99872,9.03026,331480.95342642,0
+FF.US,D,20190701,000000,9.1453,9.33174,9.10127,9.29268,188342.5678181,0
+FF.US,D,20190702,000000,9.30148,9.3464,9.07646,9.16172,181867.27452521,0
+FF.US,D,20190703,000000,9.16933,9.16933,8.93787,8.98348,38500.553938353,0
+FF.US,D,20190705,000000,8.89871,9.05302,8.82985,9.05302,44620.545717549,0
+FF.US,D,20190708,000000,9.01502,9.09179,8.98348,9.06894,102451.75463323,0
+FF.US,D,20190709,000000,9.05302,9.08319,8.93787,9.06894,99912.423930125,0
+FF.US,D,20190710,000000,9.12227,9.21495,9.05302,9.17803,101357.18022935,0
+FF.US,D,20190711,000000,9.18476,9.20333,8.90672,9.02177,87639.674814274,0
+FF.US,D,20190712,000000,9.01502,9.21495,9.01502,9.16172,93281.494239298,0
+FF.US,D,20190715,000000,9.16933,9.19922,8.72819,9.09179,137543.66667214,0
+FF.US,D,20190716,000000,9.08319,9.24405,9.03788,9.1377,122710.0844561,0
+FF.US,D,20190717,000000,9.11464,9.12227,8.96033,9.09941,105763.12378395,0
+FF.US,D,20190718,000000,9.18476,9.23829,9.03788,9.18476,120956.10320837,0
+FF.US,D,20190719,000000,9.1377,9.37472,9.01502,9.26055,135668.86243126,0
+FF.US,D,20190722,000000,9.26055,9.36203,9.01502,9.02177,271819.99291138,0
+FF.US,D,20190723,000000,9.0454,9.33174,9.03026,9.28488,119322.94495375,0
+FF.US,D,20190724,000000,9.28488,9.47042,9.26925,9.40793,133411.11073758,0
+FF.US,D,20190725,000000,9.40793,9.40793,9.02177,9.08319,126541.60683151,0
+FF.US,D,20190726,000000,9.12227,9.22178,9.05302,9.18476,108990.53119369,0
+FF.US,D,20190729,000000,9.16933,9.21113,8.90672,8.96033,116066.86768123,0
+FF.US,D,20190730,000000,8.89061,9.11464,8.79069,9.01502,188381.47691759,0
+FF.US,D,20190731,000000,9.01502,9.28488,8.93787,8.99872,177376.34530594,0
+FF.US,D,20190801,000000,8.99872,9.16172,8.89871,8.92977,143090.2611958,0
+FF.US,D,20190802,000000,8.89061,8.89061,8.60425,8.72819,122499.15617996,0
+FF.US,D,20190805,000000,8.54976,8.65632,8.3811,8.45796,161159.44221093,0
+FF.US,D,20190806,000000,8.51382,8.59634,8.26185,8.40444,77655.395102221,0
+FF.US,D,20190807,000000,8.29632,8.44203,8.14904,8.37318,115954.23607747,0
+FF.US,D,20190808,000000,8.43471,8.79871,8.41391,8.78278,109007.93789609,0
+FF.US,D,20190809,000000,8.7364,8.87459,8.61227,8.61227,116173.35574297,0
+FF.US,D,20190812,000000,8.2427,8.32738,7.89492,8.1723,178360.33595339,0
+FF.US,D,20190813,000000,8.12591,8.43471,8.11155,8.28822,82522.104308599,0
+FF.US,D,20190814,000000,8.11155,8.20354,8.00597,8.03312,109747.21078627,0
+FF.US,D,20190815,000000,8.04836,8.07229,7.86348,7.94034,91370.852669952,0
+FF.US,D,20190816,000000,8.00997,8.34984,8.00997,8.33548,140503.83000385,0
+FF.US,D,20190819,000000,8.43471,8.62818,8.38832,8.46596,238938.73207729,0
+FF.US,D,20190820,000000,8.45796,8.48189,8.31957,8.37318,119933.20346143,0
+FF.US,D,20190821,000000,8.41137,8.5355,8.40444,8.46596,84234.104685847,0
+FF.US,D,20190822,000000,8.50591,8.52818,8.3811,8.3811,80019.634857645,0
+FF.US,D,20190823,000000,8.34271,8.41947,7.93398,7.99483,151948.22487018,0
+FF.US,D,20190826,000000,8.08829,8.20354,7.97882,8.1723,68042.799682599,0
+FF.US,D,20190827,000000,8.2427,8.28822,8.01789,8.04113,97472.413823077,0
+FF.US,D,20190828,000000,7.9716,8.28822,7.9716,8.17951,84410.219557192,0
+FF.US,D,20190829,000000,8.28822,8.46185,8.28822,8.31957,103081.46769064,0
+FF.US,D,20190830,000000,8.36586,8.44272,8.26419,8.37318,69307.345415794,0
+FF.US,D,20190903,000000,8.29632,8.5146,8.0547,8.07082,125767.52053653,0
+FF.US,D,20190904,000000,8.1715,8.18664,7.89942,8.04679,207820.66780399,0
+FF.US,D,20190905,000000,8.20999,8.66188,8.20999,8.45873,172192.21976168,0
+FF.US,D,20190906,000000,8.45073,8.60181,8.41225,8.41225,73461.403747431,0
+FF.US,D,20190909,000000,8.45873,8.80105,8.43793,8.79303,86230.755843524,0
+FF.US,D,20190910,000000,8.76911,9.11181,8.7571,8.96434,114905.73823877,0
+FF.US,D,20190911,000000,9.01073,9.34543,8.92195,9.31514,84860.745972257,0
+FF.US,D,20190912,000000,9.35128,9.49289,9.08798,9.44602,148736.1763155,0
+FF.US,D,20190913,000000,9.57005,9.5847,9.44602,9.50071,85405.473365018,0
+FF.US,D,20190916,000000,9.45382,9.5847,9.3298,9.38156,123965.41487627,0
+FF.US,D,20190917,000000,9.32297,9.46066,9.29074,9.38156,75017.767726748,0
+FF.US,D,20190918,000000,9.36007,9.43039,9.2043,9.2586,332465.96799753,0
+FF.US,D,20190919,000000,9.24991,9.44602,9.15019,9.16651,101759.58223189,0
+FF.US,D,20190920,000000,9.17422,9.3757,8.88592,9.02548,579517.24731702,0
+FF.US,D,20190923,000000,8.94833,9.24307,8.91629,9.15879,90280.37396076,0
+FF.US,D,20190924,000000,9.15879,9.2043,8.87,8.93308,140286.75818568,0
+FF.US,D,20190925,000000,8.86258,9.24307,8.86258,9.21212,139362.15511113,0
+FF.US,D,20190926,000000,9.1963,9.24307,8.97234,8.98758,51236.116553317,0
+FF.US,D,20190927,000000,8.92518,9.246,8.92518,9.1963,179013.59925523,0
+FF.US,D,20190930,000000,9.17422,9.30734,9.11181,9.27501,139556.70060854,0
+FF.US,D,20191001,000000,9.30734,9.53098,9.05682,9.06503,104489.36273772,0
+FF.US,D,20191002,000000,9.05682,9.05682,8.65387,8.82497,150316.09053924,0
+FF.US,D,20191003,000000,8.80916,8.90985,8.65787,8.83319,84863.817743268,0
+FF.US,D,20191004,000000,8.81706,8.99462,8.79303,8.92518,60146.300334906,0
+FF.US,D,20191007,000000,8.88592,9.01883,8.86258,8.90184,76895.643738634,0
+FF.US,D,20191008,000000,8.80105,8.80105,8.62984,8.66988,112298.82857342,0
+FF.US,D,20191009,000000,8.79303,8.93308,8.69948,8.83319,66520.225184411,0
+FF.US,D,20191010,000000,8.87,8.96434,8.83319,8.83319,61459.99440429,0
+FF.US,D,20191011,000000,9.03407,9.26632,9.03407,9.08798,88224.335230189,0
+FF.US,D,20191014,000000,9.01073,9.13574,8.95624,9.11181,48158.201999483,0
+FF.US,D,20191015,000000,9.12705,9.28194,9.09179,9.27501,68212.771011919,0
+FF.US,D,20191016,000000,9.21983,9.4382,9.21983,9.30734,56662.912007514,0
+FF.US,D,20191017,000000,9.29074,9.47629,9.29074,9.47629,110619.59375363,0
+FF.US,D,20191018,000000,9.38156,9.50071,9.22276,9.27501,69713.843113023,0
+FF.US,D,20191021,000000,9.42942,9.59153,9.42258,9.59153,105853.22906697,0
+FF.US,D,20191022,000000,9.5847,9.5847,9.31514,9.46066,65132.808610744,0
+FF.US,D,20191023,000000,9.46066,9.5847,9.42258,9.57005,68754.426633668,0
+FF.US,D,20191024,000000,9.61595,9.64819,9.48411,9.54661,50169.188088547,0
+FF.US,D,20191025,000000,9.53977,9.73217,9.4382,9.68725,56221.600905484,0
+FF.US,D,20191028,000000,9.73217,9.99676,9.73217,9.93441,83366.841336847,0
+FF.US,D,20191029,000000,9.86496,9.93441,9.74683,9.81909,126396.20967028,0
+FF.US,D,20191030,000000,9.80249,9.80249,9.59153,9.7185,81339.472469052,0
+FF.US,D,20191031,000000,9.72436,9.72436,9.48411,9.57591,73737.863138494,0
+FF.US,D,20191101,000000,9.69408,9.83471,9.63256,9.76343,82660.334004131,0
+FF.US,D,20191104,000000,9.91183,9.94315,9.75463,9.91971,94452.862918468,0
+FF.US,D,20191105,000000,9.96658,10.0779,9.81128,9.81909,139811.65760252,0
+FF.US,D,20191106,000000,9.81128,9.85719,9.50071,9.54661,138815.37987102,0
+FF.US,D,20191107,000000,9.70288,9.71068,9.38156,9.42258,96368.624106166,0
+FF.US,D,20191108,000000,9.42258,9.53098,9.36007,9.50071,95798.298621641,0
+FF.US,D,20191111,000000,9.68725,9.90307,9.53977,9.5847,89873.876263531,0
+FF.US,D,20191112,000000,9.59153,9.72436,9.41379,9.47629,68722.684999878,0
+FF.US,D,20191113,000000,9.36007,9.51536,9.34543,9.39816,101362.2998477,0
+FF.US,D,20191114,000000,9.36691,9.59935,9.18955,9.29854,131990.92860646,0
+FF.US,D,20191115,000000,9.39035,9.45382,9.24991,9.32297,97769.351687552,0
+FF.US,D,20191118,000000,9.28194,9.28194,8.89392,8.90184,115658.32213666,0
+FF.US,D,20191119,000000,8.87,8.96434,8.85555,8.88592,69130.206620779,0
+FF.US,D,20191120,000000,8.87,8.90985,8.686,8.71471,95326.269809493,0
+FF.US,D,20191121,000000,8.73073,8.77703,8.56753,8.72272,50364.757509633,0
+FF.US,D,20191122,000000,8.74587,8.74587,8.62984,8.66988,36546.907574842,0
+FF.US,D,20191125,000000,8.72272,8.97937,8.66988,8.94833,73396.896556182,0
+FF.US,D,20191126,000000,8.90985,8.97937,8.66988,8.69381,74786.360977192,0
+FF.US,D,20191127,000000,8.76911,8.81706,8.58667,8.76911,43870.009666997,0
+FF.US,D,20191129,000000,8.72272,8.77703,8.69294,8.7611,40021.080589199,0
+FF.US,D,20191202,000000,8.7611,8.82497,8.59712,8.60514,75023.911268771,0
+FF.US,D,20191203,000000,8.52818,8.58189,8.37074,8.52818,152854.39731867,0
+FF.US,D,20191204,000000,8.62907,9.04638,8.55064,8.98017,129942.05734158,0
+FF.US,D,20191205,000000,9.01981,9.10614,8.91785,8.95701,135970.91991409,0
+FF.US,D,20191206,000000,9.09745,9.28096,9.09745,9.18379,124365.76903147,0
+FF.US,D,20191209,000000,9.1377,9.21407,9.03603,9.05106,99111.715619713,0
+FF.US,D,20191210,000000,9.03603,9.05868,8.78513,8.80105,85136.181439649,0
+FF.US,D,20191211,000000,8.84099,8.97314,8.7611,8.84099,81221.721246933,0
+FF.US,D,20191212,000000,8.83319,9.08134,8.83319,8.94921,121095.35682756,0
+FF.US,D,20191213,000000,8.94921,9.18379,8.94921,9.129,129801.77979871,0
+FF.US,D,20191216,000000,9.14433,9.4343,9.14433,9.24405,160443.71956518,0
+FF.US,D,20191217,000000,9.58177,10.4803,9.44211,10.3485,809770.03489659,0
+FF.US,D,20191218,000000,10.3318,10.3933,9.94116,9.97929,252889.69208926,0
+FF.US,D,20191219,000000,10.0506,10.1121,9.87087,9.949,331037.59447704,0
+FF.US,D,20191220,000000,10.0271,10.0818,9.65306,9.69213,887467.4108693,0
+FF.US,D,20191223,000000,9.66868,9.74389,9.51243,9.55833,188846.33826404,0
+FF.US,D,20191224,000000,9.58177,9.62865,9.4968,9.61205,63739.248495053,0
+FF.US,D,20191226,000000,9.62865,9.79273,9.61205,9.74389,170182.25759629,0
+FF.US,D,20191227,000000,9.75268,9.7605,9.5886,9.67651,180887.37957244,0
+FF.US,D,20191230,000000,9.66868,9.81616,9.62083,9.66868,136221.78121339,0
+FF.US,D,20191231,000000,9.62083,9.82496,9.62083,9.67651,143254.08898309,0
+FF.US,D,20200102,000000,9.75268,9.75268,9.37472,9.4802,153553.73718569,0
+FF.US,D,20200103,000000,9.31808,9.4802,9.29757,9.41769,192637.92761628,0
+FF.US,D,20200106,000000,9.28585,9.53489,9.28585,9.45676,139575.13123461,0
+FF.US,D,20200107,000000,9.40207,9.5886,9.37863,9.46457,132730.20149663,0
+FF.US,D,20200108,000000,9.48899,9.62865,9.44895,9.46457,157521.44140928,0
+FF.US,D,20200109,000000,9.55149,9.55149,9.22569,9.2295,122154.09390297,0
+FF.US,D,20200110,000000,9.20723,9.27696,9.07461,9.08984,105609.53523336,0
+FF.US,D,20200113,000000,9.06601,9.15303,9.05106,9.10614,77505.902246314,0
+FF.US,D,20200114,000000,9.02733,9.18379,8.90262,9.02733,224167.60920518,0
+FF.US,D,20200115,000000,9.0124,9.17706,8.95701,8.98017,118477.18400183,0
+FF.US,D,20200116,000000,9.05868,9.25275,8.99218,9.0124,161177.872837,0
+FF.US,D,20200117,000000,9.09745,9.19239,9.08134,9.15303,161135.8919665,0
+FF.US,D,20200121,000000,9.09745,9.17706,8.87068,8.941,147030.31948028,0
+FF.US,D,20200122,000000,8.941,8.97314,8.84832,8.88679,97174.452034932,0
+FF.US,D,20200123,000000,8.87068,9.06601,8.73073,9.01981,205631.51899624,0
+FF.US,D,20200124,000000,9.01981,9.08134,8.92195,9.03603,157129.27864344,0
+FF.US,D,20200127,000000,8.79303,9.01981,8.74587,8.89461,139265.90628609,0
+FF.US,D,20200128,000000,8.941,9.08134,8.87068,8.87068,102842.89347539,0
+FF.US,D,20200129,000000,8.87068,8.95701,8.79303,8.85632,83281.855672186,0
+FF.US,D,20200130,000000,8.73874,8.93387,8.73874,8.91785,103934.39610826,0
+FF.US,D,20200131,000000,8.84099,8.87068,8.48912,8.55884,154728.17763587,0
+FF.US,D,20200203,000000,8.62115,8.86033,8.61304,8.78513,169030.34346685,0
+FF.US,D,20200204,000000,8.93387,9.04256,8.91785,8.97314,146855.2285326,0
+FF.US,D,20200205,000000,9.11279,9.2295,9.05868,9.20723,137364.48002978,0
+FF.US,D,20200206,000000,9.28585,9.31808,9.18867,9.20723,163032.19860446,0
+FF.US,D,20200207,000000,9.17706,9.21886,8.84099,8.91785,130783.72259881,0
+FF.US,D,20200210,000000,8.89461,8.98436,8.83319,8.84099,134640.84306598,0
+FF.US,D,20200211,000000,8.941,9.06601,8.91785,8.98837,111497.09633933,0
+FF.US,D,20200212,000000,9.11279,9.20723,8.98837,8.99627,156494.44596766,0
+FF.US,D,20200213,000000,8.94921,9.16836,8.91785,9.14433,141039.34208357,0
+FF.US,D,20200214,000000,9.14433,9.34151,9.10614,9.30148,126467.88432722,0
+FF.US,D,20200218,000000,9.31026,9.4343,9.18379,9.23829,96412.652824003,0
+FF.US,D,20200219,000000,9.26055,9.41282,9.246,9.37863,83158.984831714,0
+FF.US,D,20200220,000000,9.34151,9.52024,9.34151,9.4089,80636.036907347,0
+FF.US,D,20200221,000000,9.39328,9.41769,9.18087,9.22178,92825.848205879,0
+FF.US,D,20200224,000000,8.85632,8.98017,8.80105,8.88679,84438.889419968,0
+FF.US,D,20200225,000000,8.88679,8.97314,8.52124,8.56665,120898.76348281,0
+FF.US,D,20200226,000000,8.65308,8.72272,8.52124,8.55884,127472.35344808,0
+FF.US,D,20200227,000000,8.30921,8.57398,8.09787,8.09787,168642.2763957,0
+FF.US,D,20200228,000000,7.90195,8.14514,7.75243,7.9883,208558.9167705,0
+FF.US,D,20200302,000000,8.01163,8.22346,7.93398,8.20843,135938.15435663,0
+FF.US,D,20200303,000000,8.17717,8.40512,7.89405,8.02746,158134.77168797,0
+FF.US,D,20200304,000000,8.1843,8.22346,7.85479,8.20843,180611.94410505,0
+FF.US,D,20200305,000000,7.97237,8.14514,7.85479,8.07472,143137.36168464,0
+FF.US,D,20200306,000000,7.74432,8.10597,7.74432,8.06662,181172.03035287,0
+FF.US,D,20200309,000000,7.74432,7.90195,7.12416,7.2105,184391.24637325,0
+FF.US,D,20200310,000000,7.43835,7.52448,7.15952,7.52448,142386.82563409,0
+FF.US,D,20200311,000000,7.28922,7.43064,7.15571,7.39128,143369.79235786,0
+FF.US,D,20200312,000000,6.99847,7.57987,6.87287,7.10073,330269.65172409,0
+FF.US,D,20200313,000000,7.49343,8.0507,7.16342,8.0507,378968.48542165,0
+FF.US,D,20200316,000000,7.33629,8.38031,7.33629,8.13,248249.27001409,0
+FF.US,D,20200317,000000,8.20843,9.41769,7.81552,9.39328,282823.07667568,0
+FF.US,D,20200318,000000,9.00184,9.21309,8.07472,8.22346,186831.25648029,0
+FF.US,D,20200319,000000,8.23147,8.56118,7.86269,8.26262,231171.24711209,0
+FF.US,D,20200320,000000,8.16916,8.26262,7.46208,7.77558,248872.83952949,0
+FF.US,D,20200323,000000,7.67401,7.94034,7.45407,7.63466,216760.54537203,0
+FF.US,D,20200324,000000,8.02746,8.86111,8.00343,8.16106,380267.84455965,0
+FF.US,D,20200325,000000,8.40444,8.54517,7.9883,8.10597,316992.43348738,0
+FF.US,D,20200326,000000,8.12189,9.02548,8.11389,8.87537,380569.90204248,0
+FF.US,D,20200327,000000,8.49155,8.94178,8.42748,8.76501,208805.68237511,0
+FF.US,D,20200330,000000,9.00986,9.30928,8.31868,9.29268,300335.24321401,0
+FF.US,D,20200331,000000,9.38546,9.38546,8.71862,8.8531,269826.41352471,0
+FF.US,D,20200401,000000,8.61626,9.45676,8.52271,9.45676,261370.85185287,0
+FF.US,D,20200402,000000,9.39328,9.76244,9.3464,9.65405,212424.22862702,0
+FF.US,D,20200403,000000,9.52903,9.74584,9.10322,9.29268,252849.75906611,0
+FF.US,D,20200406,000000,9.48899,9.94414,9.29268,9.9207,265713.3121399,0
+FF.US,D,20200407,000000,10.2116,10.2116,9.83471,9.96857,560862.3819623,0
+FF.US,D,20200408,000000,10.1082,10.2039,9.89726,10.0154,288861.15456123,0
+FF.US,D,20200409,000000,10.2116,10.3669,9.86496,10.0232,419804.60925266,0
+FF.US,D,20200413,000000,10.0154,10.03,9.70874,9.8269,245409.9296755,0
+FF.US,D,20200414,000000,9.92749,10.03,9.55149,9.66282,273487.96457079,0
+FF.US,D,20200415,000000,9.45676,9.51243,9.11181,9.18379,344687.52092986,0
+FF.US,D,20200416,000000,9.3464,9.4968,8.94998,9.02548,483170.12560793,0
+FF.US,D,20200417,000000,9.36203,9.96857,9.36203,9.81909,816956.95514055,0
+FF.US,D,20200420,000000,7.54041,7.79951,7.29702,7.54041,633483.14437616,0
+FF.US,D,20200421,000000,7.25756,7.72108,7.20288,7.65066,560659.64507552,0
+FF.US,D,20200422,000000,7.72919,7.94034,7.57987,7.87881,314473.58125769,0
+FF.US,D,20200423,000000,7.92588,8.25549,7.90195,8.0507,215557.43505907,0
+FF.US,D,20200424,000000,8.06662,8.23959,7.87881,8.01954,165977.00308112,0
+FF.US,D,20200427,000000,8.0507,8.30268,7.93398,8.26262,163898.4380298,0
+FF.US,D,20200428,000000,8.40444,8.4435,8.16916,8.34907,182186.73871044,0
+FF.US,D,20200429,000000,8.4435,8.66432,8.41225,8.60026,210384.57267518,0
+FF.US,D,20200430,000000,8.4435,8.4435,8.13703,8.15315,213178.86037225,0
+FF.US,D,20200501,000000,8.02746,8.1843,7.90195,8.16106,153639.74677402,0
+FF.US,D,20200504,000000,7.9963,8.07082,7.73632,7.90987,126639.90350388,0
+FF.US,D,20200505,000000,8.0588,8.12591,7.86269,7.90987,271216.90186939,0
+FF.US,D,20200506,000000,7.91798,8.0507,7.82753,7.8708,166296.46726635,0
+FF.US,D,20200507,000000,7.92588,7.9883,7.77558,7.94834,221656.94836485,0
+FF.US,D,20200508,000000,8.10597,8.42026,7.8708,8.42026,268618.1835934,0
+FF.US,D,20200511,000000,8.4435,8.63239,8.27865,8.46753,292884.15066303,0
+FF.US,D,20200512,000000,8.4355,8.58511,8.32669,8.35717,344132.55430039,0
+FF.US,D,20200513,000000,8.23147,8.32669,8.03556,8.29465,278800.08057388,0
+FF.US,D,20200514,000000,8.11389,8.42026,7.93398,8.39623,326971.59358108,0
+FF.US,D,20200515,000000,8.45951,8.97783,8.34194,8.9538,441193.35080789,0
+FF.US,D,20200518,000000,9.15108,9.44211,9.15108,9.35421,558438.75463398,0
+FF.US,D,20200519,000000,9.25176,9.69408,9.15879,9.41769,371160.04350963,0
+FF.US,D,20200520,000000,9.67065,9.67845,9.10322,9.24405,262451.09132536,0
+FF.US,D,20200521,000000,9.18379,9.51243,9.18379,9.4343,244541.64240284,0
+FF.US,D,20200522,000000,9.51243,9.62182,9.38546,9.61302,164234.28499376,0
+FF.US,D,20200526,000000,9.77905,9.94801,9.67065,9.74584,169855.62594536,0
+FF.US,D,20200527,000000,9.9363,10.1717,9.74975,10.1483,287633.47008018,0
+FF.US,D,20200528,000000,10.1326,10.5369,10.077,10.3298,328219.75653555,0
+FF.US,D,20200529,000000,10.1628,10.4227,10.0603,10.322,278827.72651299,0
+FF.US,D,20200601,000000,10.281,10.8514,10.1942,10.5818,271031.57168501,0
+FF.US,D,20200602,000000,10.66,11.0389,10.6521,10.953,373566.26413555,0
+FF.US,D,20200603,000000,11.0457,11.0457,10.7782,10.8729,349049.43576663,0
+FF.US,D,20200604,000000,10.6845,11.0155,10.5603,11.0077,304985.90452588,0
+FF.US,D,20200605,000000,11.0457,11.7323,11.0389,11.2918,382213.2995338,0
+FF.US,D,20200608,000000,11.4657,11.4657,10.9725,11.2284,243666.18766447,0
+FF.US,D,20200609,000000,11.1024,11.369,10.8348,11.2284,248228.79154068,0
+FF.US,D,20200610,000000,11.3163,11.3163,10.3836,10.4392,272974.97881182,0
+FF.US,D,20200611,000000,10.0925,10.1316,9.65893,9.66771,276276.10872584,0
+FF.US,D,20200612,000000,9.98127,10.0446,9.37277,9.65893,257163.54949036,0
+FF.US,D,20200615,000000,9.39719,9.87087,9.35714,9.75951,186252.7396064,0
+FF.US,D,20200616,000000,10.1159,10.281,9.8621,10.076,292650.69606613,0
+FF.US,D,20200617,000000,10.0446,10.0446,9.50951,9.55637,236513.05690163,0
+FF.US,D,20200618,000000,9.4382,9.61009,9.3044,9.47629,263116.64171125,0
+FF.US,D,20200619,000000,9.49289,9.73608,9.1377,9.19336,351800.71866953,0
+FF.US,D,20200622,000000,9.17803,9.38156,9.03505,9.19922,216472.82282058,0
+FF.US,D,20200623,000000,9.32785,9.34249,8.94754,9.07461,327586.97170711,0
+FF.US,D,20200624,000000,8.93221,8.98758,8.60846,8.66432,452067.42018969,0
+FF.US,D,20200625,000000,8.60846,8.85388,8.39544,8.82205,345864.00922738,0
+FF.US,D,20200626,000000,8.73551,8.9955,8.53071,8.90105,371734.46468884,0
+FF.US,D,20200629,000000,8.97937,9.61009,8.96903,9.44602,264472.31665112,0
+FF.US,D,20200630,000000,9.35714,9.50071,9.12997,9.42942,235313.01835968,0
+FF.US,D,20200701,000000,9.42942,9.50071,8.91629,8.97157,162565.28941067,0
+FF.US,D,20200702,000000,9.09745,9.34249,8.99139,9.06601,168883.92238196,0
+FF.US,D,20200706,000000,9.22276,9.4216,9.12997,9.22276,179334.08736414,0
+FF.US,D,20200707,000000,9.10614,9.32785,9.07461,9.12227,230358.25171764,0
+FF.US,D,20200708,000000,9.08984,9.27999,9.01151,9.09745,210794.14214343,0
+FF.US,D,20200709,000000,9.06601,9.10614,8.75065,8.94754,201394.52284728,0
+FF.US,D,20200710,000000,8.94031,9.15303,8.90105,9.11367,122404.95520227,0
+FF.US,D,20200713,000000,9.24698,9.33566,9.08134,9.08134,175561.95256163,0
+FF.US,D,20200714,000000,9.11367,9.26339,8.9955,9.23145,294365.76821439,0
+FF.US,D,20200715,000000,9.46066,10.0681,9.4343,9.95874,349408.83297501,0
+FF.US,D,20200716,000000,9.96658,9.99676,9.6267,9.81616,176140.46943553,0
+FF.US,D,20200717,000000,9.80835,10.0603,9.72826,10.0212,181603.10221819,0
+FF.US,D,20200720,000000,9.98902,10.2742,9.9265,10.2196,249285.48076874,0
+FF.US,D,20200721,000000,10.3465,10.5339,10.2029,10.2654,314837.07416076,0
+FF.US,D,20200722,000000,10.2654,10.2654,9.81616,9.9499,148374.73125978,0
+FF.US,D,20200723,000000,9.87865,10.2488,9.87865,10.2253,190975.07557523,0
+FF.US,D,20200724,000000,10.2654,10.3377,10.0369,10.2654,333642.45629506,0
+FF.US,D,20200727,000000,10.2976,10.8425,10.2976,10.6678,357822.41377636,0
+FF.US,D,20200728,000000,10.6922,10.6922,10.2106,10.3054,222350.14468985,0
+FF.US,D,20200729,000000,10.3377,10.66,10.3377,10.6052,203981.9779629,0
+FF.US,D,20200730,000000,10.4392,10.6521,10.4392,10.5564,182607.57133906,0
+FF.US,D,20200731,000000,10.4724,10.6132,10.2576,10.3983,183036.59535704,0
+FF.US,D,20200803,000000,10.448,10.5653,10.3983,10.4392,150100.04264474,0
+FF.US,D,20200804,000000,10.3914,10.4188,10.2976,10.3669,133164.34513296,0
+FF.US,D,20200805,000000,10.4793,10.5975,10.4559,10.5339,142003.87818129,0
+FF.US,D,20200806,000000,10.5419,10.9374,10.5067,10.8182,349333.06262338,0
+FF.US,D,20200807,000000,10.9696,11.41,10.8378,11.2841,390944.29667303,0
+FF.US,D,20200810,000000,10.3602,11.2127,10.3524,10.7313,301329.47309816,0
+FF.US,D,20200811,000000,10.8425,11.243,10.7538,11.1347,270944.53817301,0
+FF.US,D,20200812,000000,11.3075,11.4334,11.0917,11.1971,220175.33081348,0
+FF.US,D,20200813,000000,11.1102,11.328,10.9988,11.205,237816.51173431,0
+FF.US,D,20200814,000000,11.1493,11.3856,11.0955,11.205,236075.84149428,0
+FF.US,D,20200817,000000,11.2762,11.3934,10.953,11.0711,232451.15170035,0
+FF.US,D,20200818,000000,11.0457,11.0624,10.5252,10.6845,218221.68444998,0
+FF.US,D,20200819,000000,10.7,10.7391,10.3054,10.3298,245226.64733847,0
+FF.US,D,20200820,000000,10.2576,10.2742,9.82496,9.98127,333395.69069045,0
+FF.US,D,20200821,000000,9.88653,9.9499,9.66771,9.72826,349225.55063797,0
+FF.US,D,20200824,000000,9.79273,10.0681,9.7683,10.0212,140671.75348583,0
+FF.US,D,20200825,000000,10.076,10.0925,9.87865,9.91085,109690.89498439,0
+FF.US,D,20200826,000000,9.87865,10.0047,9.84058,9.96658,156148.359767,0
+FF.US,D,20200827,000000,9.9265,10.0681,9.72826,9.72826,131677.60796325,0
+FF.US,D,20200828,000000,9.77612,9.84058,9.6179,9.81616,127362.79361532,0
+FF.US,D,20200831,000000,9.8621,9.8621,9.58567,9.59349,187263.35226929,0
+FF.US,D,20200901,000000,9.53,9.7683,9.39523,9.75951,130839.01447702,0
+FF.US,D,20200902,000000,9.80151,9.88653,9.55443,9.7517,104969.58293923,0
+FF.US,D,20200903,000000,9.71362,9.87865,9.41183,9.49974,167438.14215907,0
+FF.US,D,20200904,000000,9.67454,9.67845,9.37863,9.53,137051.15938657,0
+FF.US,D,20200908,000000,9.45871,9.45871,8.99959,9.07079,242840.90518596,0
+FF.US,D,20200909,000000,9.15019,9.23633,9.00741,9.16651,183789.17925493,0
+FF.US,D,20200910,000000,9.23633,9.23633,8.7611,8.9282,329347.09649688,0
+FF.US,D,20200911,000000,8.97548,9.15019,8.90028,9.01502,166644.60131435,0
+FF.US,D,20200914,000000,9.06249,9.31808,8.99139,9.24405,163824.71552551,0
+FF.US,D,20200915,000000,9.28585,9.45188,9.21983,9.45188,148869.28639268,0
+FF.US,D,20200916,000000,9.51536,9.63353,9.45871,9.56223,260802.57421568,0
+FF.US,D,20200917,000000,9.5388,9.67454,9.34151,9.59349,211734.10407303,0
+FF.US,D,20200918,000000,9.67454,9.99001,9.65013,9.9353,575184.00234303,0
+FF.US,D,20200921,000000,9.82496,10.0945,9.64232,10.0867,317554.56758254,0
+FF.US,D,20200922,000000,10.2039,10.2595,9.96757,10.0779,300593.27197899,0
+FF.US,D,20200923,000000,10.1493,10.1952,9.12705,9.12705,267300.39382933,0
+FF.US,D,20200924,000000,9.15879,9.34151,8.84099,8.87235,203988.12150492,0
+FF.US,D,20200925,000000,8.80916,8.99959,8.62663,8.63473,125774.68800223,0
+FF.US,D,20200928,000000,8.72985,9.12705,8.64263,9.04638,175044.87110798,0
+FF.US,D,20200929,000000,9.04638,9.11084,8.8572,8.97548,139166.58569004,0
+FF.US,D,20200930,000000,9.03876,9.17422,8.99959,9.01502,175194.36396389,0
+FF.US,D,20201001,000000,9.15019,9.17422,8.79303,8.88826,160121.18360894,0
+FF.US,D,20201002,000000,8.74498,9.26055,8.74498,9.03026,150247.48765331,0
+FF.US,D,20201005,000000,9.21983,9.43625,9.18281,9.33274,194731.85152267,0
+FF.US,D,20201006,000000,9.48313,9.48313,9.15019,9.15879,203932.82962671,0
+FF.US,D,20201007,000000,9.22852,9.36203,9.08602,9.28585,191926.30066521,0
+FF.US,D,20201008,000000,9.45871,9.45871,9.16651,9.22852,155745.95776445,0
+FF.US,D,20201009,000000,9.31808,9.42843,9.16651,9.3552,133500.19209692,0
+FF.US,D,20201012,000000,9.37863,9.39523,9.17422,9.27696,114304.69504413,0
+FF.US,D,20201013,000000,9.18281,9.27696,9.07841,9.18955,103346.66392133,0
+FF.US,D,20201014,000000,9.27696,9.29365,9.15019,9.15879,90817.933887826,0
+FF.US,D,20201015,000000,9.03026,9.41183,8.96736,9.38742,136981.53257697,0
+FF.US,D,20201016,000000,9.32588,9.47434,9.28976,9.37863,90558.881199164,0
+FF.US,D,20201019,000000,9.45871,9.60912,9.41183,9.49094,137018.39382912,0
+FF.US,D,20201020,000000,9.56223,9.80835,9.52317,9.7683,114919.04924649,0
+FF.US,D,20201021,000000,9.80151,9.91183,9.64232,9.87087,145241.52482773,0
+FF.US,D,20201022,000000,9.91183,10.1014,9.57005,10.0945,267873.79108487,0
+FF.US,D,20201023,000000,10.158,10.3622,9.85521,9.90307,123157.53910016,0
+FF.US,D,20201026,000000,9.7849,9.81616,9.47434,9.51536,79954.103742726,0
+FF.US,D,20201027,000000,9.46751,9.57005,9.40304,9.49094,103158.26196593,0
+FF.US,D,20201028,000000,9.31026,9.51536,9.27696,9.34151,113124.11105191,0
+FF.US,D,20201029,000000,9.31808,9.56223,9.07079,9.51536,95771.676606205,0
+FF.US,D,20201030,000000,9.50754,9.56223,9.23633,9.42843,106623.21966726,0
+FF.US,D,20201102,000000,9.53,9.7517,9.49974,9.67454,81589.30984468,0
+FF.US,D,20201103,000000,9.8621,9.91183,9.67454,9.77612,126050.12346961,0
+FF.US,D,20201104,000000,9.55443,9.55443,9.21983,9.36203,136442.94872624,0
+FF.US,D,20201105,000000,9.44505,9.94414,9.44505,9.87087,85074.746019412,0
+FF.US,D,20201106,000000,9.9353,9.9353,9.68236,9.70482,63119.774674338,0
+FF.US,D,20201109,000000,10.4011,10.5731,9.77612,9.81616,207759.23238375,0
+FF.US,D,20201110,000000,9.91183,10.0057,9.52317,9.84058,213296.61159438,0
+FF.US,D,20201111,000000,9.87865,10.3943,9.87865,10.0867,233159.70688041,0
+FF.US,D,20201112,000000,9.99001,9.99001,9.33274,9.46751,209254.16094283,0
+FF.US,D,20201113,000000,9.62572,9.85521,9.59349,9.74389,163134.59097152,0
+FF.US,D,20201116,000000,9.91971,9.91971,9.41183,9.62572,170106.48724466,0
+FF.US,D,20201117,000000,9.61693,9.68528,9.36203,9.60033,114791.05878766,0
+FF.US,D,20201118,000000,9.60033,9.62962,9.23633,9.23633,155149.01026449,0
+FF.US,D,20201119,000000,9.30148,9.30148,8.88826,9.07841,238975.59332943,0
+FF.US,D,20201120,000000,9.11855,9.45481,8.88826,9.41183,197976.66563481,0
+FF.US,D,20201123,000000,9.42843,9.70482,9.3464,9.67454,192961.48749619,0
+FF.US,D,20201124,000000,9.77612,9.81616,9.45188,9.64232,134965.42686956,0
+FF.US,D,20201125,000000,9.58567,9.72826,9.46751,9.60912,112424.77118489,0
+FF.US,D,20201127,000000,9.61693,9.81616,9.44505,9.7517,97821.571794753,0
+FF.US,D,20201130,000000,9.64134,9.75073,9.44992,9.55345,183775.86824721,0
+FF.US,D,20201201,000000,9.74389,10.0633,9.56126,10.0399,321284.72151455,0
+FF.US,D,20201202,000000,10.031,10.2702,9.86693,9.99101,248810.38018558,0
+FF.US,D,20201203,000000,10.0154,10.031,9.46555,9.53,182827.71492824,0
+FF.US,D,20201204,000000,9.60813,9.70482,9.44309,9.62474,99104.548154019,0
+FF.US,D,20201207,000000,9.70482,9.70482,9.50559,9.53782,80018.610933974,0
+FF.US,D,20201208,000000,9.50559,9.7517,9.49777,9.7517,96204.79631887,0
+FF.US,D,20201209,000000,9.75951,9.82496,9.5847,9.64916,116825.59512115,0
+FF.US,D,20201210,000000,9.59251,9.62474,9.31612,9.44992,112128.85724409,0
+FF.US,D,20201211,000000,9.44309,9.68236,9.44309,9.60813,104535.4393029,0
+FF.US,D,20201214,000000,9.60813,9.66185,9.45774,9.46555,134658.24976838,0
+FF.US,D,20201215,000000,9.5847,9.88741,9.48899,9.87087,142456.45244369,0
+FF.US,D,20201216,000000,9.82496,9.87964,9.61595,9.65794,147458.31957459,0
+FF.US,D,20201217,000000,9.71362,9.71362,9.48899,9.67454,137305.09245689,0
+FF.US,D,20201218,000000,9.7517,10.1433,9.56907,9.61595,1008495.1887346,0
+FF.US,D,20201221,000000,9.50559,9.60813,9.32394,9.51438,157911.55632778,0
+FF.US,D,20201222,000000,9.56126,9.72045,9.44309,9.56907,202224.92494414,0
+FF.US,D,20201223,000000,9.70482,9.87087,9.60033,9.84156,175213.81851363,0
+FF.US,D,20201224,000000,9.91282,9.95188,9.68236,9.9363,72108.800578564,0
+FF.US,D,20201228,000000,9.98316,10.1668,9.863,9.90405,146040.1852908,0
+FF.US,D,20201229,000000,9.92749,9.9363,9.64916,9.89628,168905.42477904,0
+FF.US,D,20201230,000000,9.9207,10.1433,9.9207,10.1033,130065.95210572,0
+FF.US,D,20201231,000000,10.071,10.2585,10.031,10.1189,131081.68438696,0
+FF.US,D,20210104,000000,10.2702,10.5731,10.198,10.5175,208854.8307113,0
+FF.US,D,20210105,000000,10.5564,10.8836,10.5564,10.7879,200784.2643396,0
+FF.US,D,20210106,000000,11.0262,11.704,11.0194,11.2664,491068.67280297,0
+FF.US,D,20210107,000000,11.3768,11.5008,11.1639,11.2664,132498.79474707,0
+FF.US,D,20210108,000000,11.2899,11.3153,10.6688,10.8455,145802.63499922,0
+FF.US,D,20210111,000000,10.5409,10.8904,10.5155,10.8758,128030.39184856,0
+FF.US,D,20210112,000000,10.9491,11.3065,10.8045,11.2987,112755.4985305,0
+FF.US,D,20210113,000000,11.2664,11.3397,11.0917,11.1942,111802.22559317,0
+FF.US,D,20210114,000000,11.2333,11.4667,11.1942,11.3065,334428.82967408,0
+FF.US,D,20210115,000000,11.0761,11.1942,10.7558,11.0507,176881.79017304,0
+FF.US,D,20210119,000000,11.034,11.538,10.8368,11.5291,271243.52388483,0
+FF.US,D,20210120,000000,11.6327,11.9179,11.3397,11.3934,402175.71541588,0
+FF.US,D,20210121,000000,11.4588,11.5145,11.034,11.0838,170706.50651564,0
+FF.US,D,20210122,000000,11.0838,11.5887,10.8358,11.5604,286396.57028608,0
+FF.US,D,20210125,000000,11.832,11.832,11.0194,11.3934,296246.71599729,0
+FF.US,D,20210126,000000,11.5057,11.5057,11.0761,11.1474,185221.6484701,0
+FF.US,D,20210127,000000,10.8211,10.9842,10.5975,10.8992,184460.87318285,0
+FF.US,D,20210128,000000,10.9794,11.037,10.6052,10.8211,211753.55862278,0
+FF.US,D,20210129,000000,10.8455,11.0965,10.5731,10.5975,299339.98940618,0
+FF.US,D,20210201,000000,10.8602,11.1541,10.6775,11.1151,200409.50827616,0
+FF.US,D,20210202,000000,11.2333,11.3768,11.0262,11.2821,162117.83476662,0
+FF.US,D,20210203,000000,11.2421,11.4588,11.1004,11.3856,174453.04322637,0
+FF.US,D,20210204,000000,11.3934,11.6727,11.2421,11.666,273887.29480232,0
+FF.US,D,20210205,000000,11.7528,11.7763,11.3934,11.5927,189144.30005219,0
+FF.US,D,20210208,000000,11.6816,12.6122,11.658,12.581,407488.85534264,0
+FF.US,D,20210209,000000,12.8447,13.0264,12.2705,12.7568,373580.59906694,0
+FF.US,D,20210210,000000,12.9072,13.3467,12.6924,13.1308,366041.44908029,0
+FF.US,D,20210211,000000,13.2988,14.1359,13.2734,14.087,490695.96458687,0
+FF.US,D,20210212,000000,14.1739,14.2306,13.6485,13.9756,329749.49849943,0
+FF.US,D,20210216,000000,14.0713,14.1359,12.7012,12.7568,433854.88986067,0
+FF.US,D,20210217,000000,12.7568,12.8759,12.079,12.0957,312441.09277155,0
+FF.US,D,20210218,000000,12.0957,12.2226,11.8086,11.871,217998.46908979,0
+FF.US,D,20210219,000000,11.9676,12.3974,11.9364,12.3105,243169.58468422,0
+FF.US,D,20210222,000000,12.7012,12.7168,12.2303,12.6845,270259.53323738,0
+FF.US,D,20210223,000000,12.5888,12.5888,11.9521,12.0868,272700.5672681,0
+FF.US,D,20210224,000000,12.2383,12.5498,12.2333,12.4462,173501.81813638,0
+FF.US,D,20210225,000000,12.4941,12.5371,11.999,12.0556,139562.84415057,0
+FF.US,D,20210226,000000,12.1035,12.2236,11.743,11.743,235492.20500205,0
+FF.US,D,20210301,000000,11.9676,12.2636,11.9423,12.247,133446.94806605,0
+FF.US,D,20210302,000000,12.2303,12.416,12.1269,12.2149,153365.33523029,0
+FF.US,D,20210303,000000,12.3662,12.4072,12.0077,12.1269,142075.55283823,0
+FF.US,D,20210304,000000,12.16,12.16,11.3514,11.5428,209420.03657747,0
+FF.US,D,20210305,000000,11.7919,12.0145,11.3514,11.9911,245641.33642507,0
+FF.US,D,20210308,000000,12.0234,12.4873,12.0234,12.4716,199818.70431823,0
+FF.US,D,20210309,000000,12.623,12.7031,12.416,12.4951,148646.07103249,0
+FF.US,D,20210310,000000,12.5761,12.7119,12.4189,12.6718,160014.69554719,0
+FF.US,D,20210311,000000,12.7744,12.7744,12.4629,12.7275,131252.67963995,0
+FF.US,D,20210312,000000,12.7031,12.9912,12.6875,12.9268,172205.53076939,0
+FF.US,D,20210315,000000,12.999,12.999,12.4315,12.5185,274970.60604583,0
+FF.US,D,20210316,000000,12.6787,12.6787,12.0478,12.0478,181578.5280501,0
+FF.US,D,20210317,000000,12.16,12.2069,11.5839,12.0868,263379.79009459,0
+FF.US,D,20210318,000000,12.0556,12.2568,11.703,11.743,207778.6869335,0
+FF.US,D,20210319,000000,11.7274,11.743,11.2381,11.5673,702069.64752785,0
+FF.US,D,20210322,000000,11.5673,11.7186,11.1991,11.2801,236953.34407999,0
+FF.US,D,20210323,000000,11.1434,11.1991,10.6882,10.744,193976.19585376,0
+FF.US,D,20210324,000000,10.7909,11.3036,10.7909,10.8787,249015.16491971,0
+FF.US,D,20210325,000000,10.7909,11.3514,10.699,11.287,199490.02481996,0
+FF.US,D,20210326,000000,11.4647,11.6473,11.2547,11.5428,184956.45223942,0
+FF.US,D,20210329,000000,11.3915,11.664,11.1678,11.2304,175322.35442271,0
+FF.US,D,20210330,000000,11.2157,11.6396,11.1356,11.4872,145806.7306939,0
+FF.US,D,20210331,000000,11.5037,11.7841,11.3446,11.6229,389514.89922886,0
+FF.US,D,20210401,000000,11.6473,11.6473,11.415,11.5673,121708.68710625,0
+FF.US,D,20210405,000000,11.7186,11.743,11.3993,11.5116,181538.59502695,0
+FF.US,D,20210406,000000,11.5116,11.6523,11.3514,11.3583,116445.71943936,0
+FF.US,D,20210407,000000,11.3827,11.4716,11.1551,11.2157,163212.40917049,0
+FF.US,D,20210408,000000,11.2948,11.2948,11.0389,11.1034,146688.32897429,0
+FF.US,D,20210409,000000,11.1678,11.2157,11.0467,11.0545,111808.3691352,0
+FF.US,D,20210412,000000,11.0878,11.2381,11.0634,11.1591,107238.59779329,0
+FF.US,D,20210413,000000,11.1512,11.1678,10.8631,10.9686,178713.58961975,0
+FF.US,D,20210414,000000,10.9432,11.1922,10.9021,10.952,129785.39701997,0
+FF.US,D,20210415,000000,10.9988,11.1356,10.8631,10.9354,120659.16534389,0
+FF.US,D,20210416,000000,11.0223,11.1034,10.7996,10.8787,141604.54794975,0
+FF.US,D,20210419,000000,10.7996,10.8836,10.3669,10.3983,227382.72953086,0
+FF.US,D,20210420,000000,10.4392,10.4646,10.0466,10.1433,159040.94413646,0
+FF.US,D,20210421,000000,10.1834,10.3445,10.1267,10.1755,176279.72305473,0
+FF.US,D,20210422,000000,10.2313,10.328,10.0965,10.1677,144435.69689897,0
+FF.US,D,20210423,000000,10.2468,10.3749,10.1912,10.2547,143685.16084841,0
+FF.US,D,20210426,000000,10.2869,10.5428,10.2712,10.4559,141878.95949346,0
+FF.US,D,20210427,000000,10.5193,10.5193,10.2792,10.3914,110485.45975277,0
+FF.US,D,20210428,000000,10.328,10.4646,10.3036,10.4148,126196.54455451,0
+FF.US,D,20210429,000000,10.5038,10.5038,10.245,10.2712,125440.8888856,0
+FF.US,D,20210430,000000,10.1834,10.3036,10.1111,10.159,160275.79608319,0
+FF.US,D,20210503,000000,10.2712,10.5038,10.2547,10.4227,208020.33291976,0
+FF.US,D,20210504,000000,10.3113,10.5506,10.3113,10.5038,126165.82684439,0
+FF.US,D,20210505,000000,10.5594,10.6882,10.5428,10.5838,60915.267011529,0
+FF.US,D,20210506,000000,10.616,10.7079,10.4227,10.6463,196115.17240165,0
+FF.US,D,20210507,000000,10.6463,10.6463,10.4881,10.5915,132316.53633371,0
+FF.US,D,20210510,000000,10.2792,10.2792,8.88348,8.97548,728034.30396701,0
+FF.US,D,20210511,000000,9.81616,11.3993,9.60619,11.3748,2628332.1963923,0
+FF.US,D,20210512,000000,11.4481,12.3193,10.7586,10.8162,1194072.1387184,0
+FF.US,D,20210513,000000,10.7909,11.8397,10.7351,11.7919,614202.66165871,0
+FF.US,D,20210514,000000,11.8953,12.0556,11.495,11.9287,514804.24741122,0
+FF.US,D,20210517,000000,12.1523,13.167,12.1035,12.9599,1146915.3340688,0
+FF.US,D,20210518,000000,13.0078,13.1914,12.7998,12.9111,758793.9949556,0
+FF.US,D,20210519,000000,12.6552,12.8408,12.1825,12.7509,1006472.9394852,0
+FF.US,D,20210520,000000,12.8184,12.8925,11.1014,11.1767,1178644.6807735,0
+FF.US,D,20210521,000000,11.3475,11.452,10.9392,11.0526,600275.25189116,0
+FF.US,D,20210524,000000,10.9491,11.0057,10.2458,10.3689,718978.7230242,0
+FF.US,D,20210525,000000,10.5212,10.6268,9.79175,9.82983,698114.23038831,0
+FF.US,D,20210526,000000,9.88555,10.16,9.79175,10.0857,481895.34063804,0
+FF.US,D,20210527,000000,10.2089,10.2936,9.93342,9.94315,416330.43623829,0
+FF.US,D,20210528,000000,9.97244,10.0573,9.65599,9.80053,421061.98752016,0
+FF.US,D,20210601,000000,9.8562,9.98028,9.67162,9.84744,468906.86887643,0
+FF.US,D,20210602,000000,9.781,9.99974,9.67651,9.8757,364259.82189344,0
+FF.US,D,20210603,000000,9.84744,9.95288,9.7224,9.91479,274011.18956646,0
+FF.US,D,20210604,000000,9.91479,10.2478,9.83374,9.84744,343423.99912033,0
+FF.US,D,20210607,000000,9.84744,10.0291,9.65697,9.79077,366249.30558542,0
+FF.US,D,20210608,000000,9.84744,9.84744,9.60813,9.79077,428754.72605739,0
+FF.US,D,20210609,000000,9.80933,9.99001,9.68528,9.95288,428819.23324864,0
+FF.US,D,20210610,000000,9.90504,10.0409,9.66674,9.67651,356808.72934246,0
+FF.US,D,20210611,000000,9.81909,9.83862,9.60813,9.7517,288167.95823623,0
+FF.US,D,20210614,000000,9.83862,9.88555,9.57103,9.6179,312344.84394652,0
+FF.US,D,20210615,000000,9.63744,9.79077,9.4382,9.64721,357604.31803452,0
+FF.US,D,20210616,000000,9.60813,9.7224,9.49388,9.64721,424312.94517432,0
+FF.US,D,20210617,000000,9.64721,9.7517,9.3044,9.3796,500533.82321403,0
+FF.US,D,20210618,000000,9.3044,9.38937,9.07461,9.15108,832009.65702208,0
+FF.US,D,20210621,000000,9.27501,9.57103,9.25567,9.48411,621133.60098502,0
+FF.US,D,20210622,000000,9.4382,9.5134,9.33174,9.46555,416229.0677949,0
+FF.US,D,20210623,000000,9.46555,9.57103,9.36983,9.38937,265918.09687402,0
+FF.US,D,20210624,000000,9.54271,9.57103,9.30928,9.4382,493941.80262268,0
+FF.US,D,20210625,000000,9.44699,9.58959,9.42843,9.42843,471133.90285999,0
+FF.US,D,20210628,000000,9.4382,9.4382,9.11279,9.22666,561302.66914066,0
+FF.US,D,20210629,000000,9.26534,9.31417,9.12227,9.12227,200947.06820323,0
+FF.US,D,20210630,000000,9.13184,9.22666,9.08408,9.16074,252819.04135599,0
+FF.US,D,20210701,000000,9.27501,9.27501,9.13184,9.16074,193344.434949,0
+FF.US,D,20210702,000000,9.19824,9.19824,9.0078,9.11279,221130.65159816,0
+FF.US,D,20210706,000000,9.07461,9.08408,8.79889,8.95057,334870.14077612,0
+FF.US,D,20210707,000000,8.86462,8.96014,8.75017,8.78825,405831.12291993,0
+FF.US,D,20210708,000000,8.58784,8.7406,8.51694,8.72155,250315.54798137,0
+FF.US,D,20210709,000000,8.81696,8.96014,8.75017,8.95057,190949.47748346,0
+FF.US,D,20210712,000000,8.92195,9.06503,8.85515,9.03651,218118.26815925,0
+FF.US,D,20210713,000000,9.02685,9.05556,8.70251,8.73102,397694.00150965,0
+FF.US,D,20210714,000000,8.75973,8.84568,8.59752,8.60709,214748.53535929,0
+FF.US,D,20210715,000000,8.58784,8.72057,8.51158,8.65475,221412.23060758,0
+FF.US,D,20210716,000000,8.68336,8.70251,8.41626,8.44477,206220.27510684,0
+FF.US,D,20210719,000000,8.42573,8.42573,8.13947,8.27308,277884.69281235,0
+FF.US,D,20210720,000000,8.31126,8.49253,8.18713,8.33031,239782.44518187,0
+FF.US,D,20210721,000000,8.39711,8.53462,8.35902,8.46392,262129.57929279,0
+FF.US,D,20210722,000000,8.45435,8.45435,8.2263,8.26351,223752.92011858,0
+FF.US,D,20210723,000000,8.3016,8.33978,8.13947,8.21584,228800.86381465,0
+FF.US,D,20210726,000000,8.29213,8.35071,8.17668,8.27308,156326.52248568,0
+FF.US,D,20210727,000000,8.17766,8.23499,8.01534,8.09181,235113.35324392,0
+FF.US,D,20210728,000000,8.11075,8.26351,7.96768,8.14894,252922.45764673,0
+FF.US,D,20210729,000000,8.24446,8.31126,8.14894,8.16818,132997.44557466,0
+FF.US,D,20210730,000000,8.23499,8.26351,8.04406,8.11075,178445.32161805,0
+FF.US,D,20210802,000000,8.16818,8.3016,8.0631,8.10128,214894.95644419,0
+FF.US,D,20210803,000000,8.09181,8.37807,7.96768,8.27308,267132.47034736,0
+FF.US,D,20210804,000000,8.18713,8.20627,7.97725,8.01534,180903.76235117,0
+FF.US,D,20210805,000000,8.08224,8.1633,8.02501,8.05353,227911.0741449,0
+FF.US,D,20210806,000000,8.13,8.27308,8.0631,8.27308,164036.66772532,0
+FF.US,D,20210809,000000,8.1967,8.33978,8.11075,8.33978,182819.52353887,0
+FF.US,D,20210810,000000,8.3016,8.32084,7.76728,8.13,336662.00719967,0
+FF.US,D,20210811,000000,8.14894,8.25393,8.0631,8.23499,183904.88262971,0
+FF.US,D,20210812,000000,8.23499,8.23499,8.01534,8.0631,171351.57842811,0
+FF.US,D,20210813,000000,8.0631,8.15851,7.98683,8.07267,165568.45753655,0
+FF.US,D,20210816,000000,8.04406,8.12042,7.71962,7.73876,275605.4387216,0
+FF.US,D,20210817,000000,7.65282,7.73388,7.50016,7.71962,369655.89963752,0
+FF.US,D,20210818,000000,7.68153,7.86269,7.60516,7.66229,274753.53422766,0
+FF.US,D,20210819,000000,7.66229,7.95821,7.65282,7.70058,372019.11546927,0
+FF.US,D,20210820,000000,7.68153,7.87216,7.67186,7.80547,231301.28541827,0
+FF.US,D,20210823,000000,7.84375,7.90088,7.64334,7.71005,223364.85304742,0
+FF.US,D,20210824,000000,7.71962,7.83409,7.67186,7.77695,283855.19173565,0
+FF.US,D,20210825,000000,7.82451,7.94854,7.70058,7.86269,120811.72997081,0
+FF.US,D,20210826,000000,7.86269,7.86269,7.66229,7.66229,176234.67041322,0
+FF.US,D,20210827,000000,7.691,7.93907,7.691,7.86269,251423.43339296,0
+FF.US,D,20210830,000000,7.92002,7.92784,7.73876,7.82451,200677.77627786,0
+FF.US,D,20210831,000000,7.81494,7.83417,7.69002,7.69959,212405.79800095,0
+FF.US,D,20210901,000000,7.74764,7.87256,7.64197,7.81494,158990.77187659,0
+FF.US,D,20210902,000000,7.84385,7.91105,7.77656,7.84385,176373.92403242,0
+FF.US,D,20210903,000000,7.80537,7.93037,7.71884,7.91105,263631.67531756,0
+FF.US,D,20210907,000000,7.84385,7.86299,7.67079,7.70917,314294.39461534,0
+FF.US,D,20210908,000000,7.69002,7.75731,7.52664,7.55544,463000.87714439,0
+FF.US,D,20210909,000000,7.55544,7.72851,7.52664,7.53621,329459.72810065,0
+FF.US,D,20210910,000000,7.56501,7.58426,7.38238,7.40163,332951.3078174,0
+FF.US,D,20210913,000000,7.43054,7.55544,7.36314,7.52664,311514.44184966,0
+FF.US,D,20210914,000000,7.57468,7.59393,7.29585,7.31509,255741.31951189,0
+FF.US,D,20210915,000000,7.27671,7.34401,7.19018,7.34401,475683.19572849,0
+FF.US,D,20210916,000000,7.33434,7.42077,7.15659,7.32476,386991.9513045,0
+FF.US,D,20210917,000000,7.34401,7.34401,7.15171,7.20933,1214281.3202051,0
+FF.US,D,20210920,000000,7.09398,7.19018,6.98197,7.18061,396087.46527047,0
+FF.US,D,20210921,000000,7.23824,7.26705,6.98831,7.11322,393540.96710168,0
+FF.US,D,20210922,000000,7.15171,7.31031,7.10844,7.11322,188701.96502648,0
+FF.US,D,20210923,000000,7.13246,7.23824,7.11322,7.18061,168797.91279363,0
+FF.US,D,20210924,000000,7.13246,7.19976,7.03637,7.03637,168446.70697461,0
+FF.US,D,20210927,000000,7.06517,7.27183,7.03637,7.17094,200292.78097772,0
+FF.US,D,20210928,000000,7.15171,7.22603,7.01713,7.04594,253951.50093568,0
+FF.US,D,20210929,000000,7.06517,7.07962,6.89221,6.90178,178354.19241137,0
+FF.US,D,20210930,000000,6.95941,7.01713,6.84407,6.85373,193605.535485,0
+FF.US,D,20211001,000000,6.87297,7.03637,6.8345,6.99788,188074.29981641,0
+FF.US,D,20211004,000000,6.98831,7.03637,6.88255,7.0268,184597.05503104,0
+FF.US,D,20211005,000000,7.03637,7.20933,6.94984,7.15171,381736.1511033,0
+FF.US,D,20211006,000000,7.08441,7.10355,6.95941,7.0556,99361.55299534,0
+FF.US,D,20211007,000000,7.06517,7.23824,7.03647,7.16128,159225.25039716,0
+FF.US,D,20211008,000000,7.19018,7.22867,7.13246,7.19018,77982.026753144,0
+FF.US,D,20211011,000000,7.19018,7.34401,7.19018,7.27671,151655.38270039,0
+FF.US,D,20211012,000000,7.28628,7.49294,7.27671,7.44968,168629.98931165,0
+FF.US,D,20211013,000000,7.46892,7.50739,7.34401,7.48815,277204.80749508,0
+FF.US,D,20211014,000000,7.54578,7.61307,7.36314,7.52664,273331.30424919,0
+FF.US,D,20211015,000000,7.62264,7.65155,7.52664,7.52664,163957.82560269,0
+FF.US,D,20211018,000000,7.48815,7.6035,7.45925,7.51696,190673.0180924,0
+FF.US,D,20211019,000000,7.55544,7.56501,7.44968,7.55544,118821.22235516,0
+FF.US,D,20211020,000000,7.58426,7.65155,7.47858,7.63241,113826.52268995,0
+FF.US,D,20211021,000000,7.63241,7.69002,7.48328,7.57468,208800.56275676,0
+FF.US,D,20211022,000000,7.56501,7.63241,7.39674,7.43054,141338.3277954,0
+FF.US,D,20211025,000000,7.44968,7.48815,7.3776,7.40163,224349.86761854,0
+FF.US,D,20211026,000000,7.38238,7.38238,7.14692,7.17094,358425.50481834,0
+FF.US,D,20211027,000000,7.23824,7.23824,6.84407,6.84407,293861.99776846,0
+FF.US,D,20211028,000000,6.87297,7.08441,6.87297,7.0268,246129.74801594,0
+FF.US,D,20211029,000000,7.01713,7.0556,6.76721,6.78644,411814.93285093,0
+FF.US,D,20211101,000000,6.85373,7.34401,6.85373,7.30552,347985.57907287,0
+FF.US,D,20211102,000000,7.27671,7.29585,7.10365,7.19976,188615.95543815,0
+FF.US,D,20211103,000000,7.26705,7.66112,7.24303,7.55544,265784.98679685,0
+FF.US,D,20211104,000000,7.53621,7.54578,7.32955,7.35358,143496.75889302,0
+FF.US,D,20211105,000000,7.44968,7.62264,7.36314,7.50739,159330.71453524,0
+FF.US,D,20211108,000000,7.57468,7.69002,7.47858,7.53621,198594.09160818,0
+FF.US,D,20211109,000000,7.47858,7.51696,7.33434,7.34401,246608.94429379,0
+FF.US,D,20211110,000000,7.78613,8.54556,7.66112,8.32435,877631.60008948,0
+FF.US,D,20211111,000000,8.35326,8.83396,8.35326,8.81462,493099.11344178,0
+FF.US,D,20211112,000000,8.83396,8.89158,8.53598,8.5647,297643.34788399,0
+FF.US,D,20211115,000000,8.54556,8.65123,8.34368,8.63209,317395.8594136,0
+FF.US,D,20211116,000000,8.68005,8.73777,8.41097,8.4686,221730.67086914,0
+FF.US,D,20211117,000000,8.34368,8.41097,8.14181,8.21867,231452.82612151,0
+FF.US,D,20211118,000000,8.17063,8.17063,7.95918,8.07443,219523.09143531,0
+FF.US,D,20211119,000000,7.94951,8.0842,7.83417,7.91105,381468.90702527,0
+FF.US,D,20211122,000000,7.93037,8.19573,7.8919,7.92071,244204.7715152,0
+FF.US,D,20211123,000000,7.88233,7.988,7.80537,7.93994,129451.59790336,0
+FF.US,D,20211124,000000,7.85342,7.9294,7.74764,7.76688,156976.71401651,0
+FF.US,D,20211126,000000,7.48815,7.52664,7.26705,7.52664,149318.78888408,0
+FF.US,D,20211129,000000,7.61307,7.67079,7.43054,7.52664,230353.13209928,0
+FF.US,D,20211130,000000,7.4782,7.57411,7.26509,7.30377,486844.98766173,0
+FF.US,D,20211201,000000,7.52664,7.72997,7.42008,7.49753,230226.16556414,0
+FF.US,D,20211202,000000,7.54597,7.69129,7.45876,7.63319,167450.42924311,0
+FF.US,D,20211203,000000,7.65253,7.70995,7.38141,7.42008,124879.77871412,0
+FF.US,D,20211206,000000,7.44909,7.56531,7.36188,7.37164,189443.285764,0
+FF.US,D,20211207,000000,7.41032,7.53631,7.35221,7.43942,201747.77651364,0
+FF.US,D,20211208,000000,7.52664,7.60407,7.45876,7.53631,111227.80441396,0
+FF.US,D,20211209,000000,7.45876,7.46843,7.35221,7.42008,146469.20930879,0
+FF.US,D,20211210,000000,7.42975,7.48913,7.21665,7.236,259710.04765915,0
+FF.US,D,20211213,000000,7.33287,7.35221,7.16821,7.25532,282063.32531209,0
+FF.US,D,20211214,000000,7.26509,7.26509,7.12875,7.13911,560073.96073593,0
+FF.US,D,20211215,000000,7.06166,7.20688,6.92601,7.13911,527096.45107681,0
+FF.US,D,20211216,000000,7.19721,7.28443,7.12456,7.16821,254318.06560975,0
+FF.US,D,20211217,000000,7.21665,7.35221,7.08872,7.32321,1092832.7097112,0
+FF.US,D,20211220,000000,7.20688,7.21665,6.82834,7.052,347614.91870411,0
+FF.US,D,20211221,000000,7.12944,7.22633,7.09076,7.16821,163957.82560269,0
+FF.US,D,20211222,000000,7.13911,7.19721,7.03256,7.06166,131906.96686547,0
+FF.US,D,20211223,000000,7.12944,7.36188,7.06166,7.35221,192252.93231614,0
+FF.US,D,20211227,000000,7.34254,7.57498,7.27476,7.51687,161454.33222806,0
+FF.US,D,20211228,000000,7.4782,7.59442,7.32321,7.32321,143394.36652596,0
+FF.US,D,20211229,000000,7.32321,7.38131,7.19721,7.31353,137863.13085736,0
+FF.US,D,20211230,000000,7.28443,7.49753,7.28443,7.30377,153380.69408536,0
+FF.US,D,20211231,000000,7.2941,7.43942,7.236,7.40065,576053.31353937,0
+FF.US,D,20220103,000000,7.48786,7.66219,7.48786,7.53631,144873.93622998,0
+FF.US,D,20220104,000000,7.55564,7.82686,7.51687,7.67186,184685.11246671,0
+FF.US,D,20220105,000000,7.73974,7.97217,7.64286,7.69129,181878.53768559,0
+FF.US,D,20220106,000000,7.7203,7.98184,7.69129,7.71063,193252.28181864,0
+FF.US,D,20220107,000000,7.77841,7.89472,7.66219,7.85596,190570.62572534,0
+FF.US,D,20220110,000000,7.88496,8.00128,7.76875,7.87529,191788.07096969,0
+FF.US,D,20220111,000000,7.9625,8.19494,7.94318,8.12718,198069.84268883,0
+FF.US,D,20220112,000000,8.19494,8.31126,7.89472,7.91407,213342.68815956,0
+FF.US,D,20220113,000000,7.89472,8.01095,7.74941,7.76875,85867.26294046,0
+FF.US,D,20220114,000000,7.79784,7.87051,7.63622,7.85596,111885.16341049,0
+FF.US,D,20220118,000000,7.88496,8.03996,7.72997,7.93341,177071.2160521,0
+FF.US,D,20220119,000000,7.94318,7.99464,7.73094,7.87529,119962.89724788,0
+FF.US,D,20220120,000000,7.86563,7.88496,7.42975,7.45876,152121.26797051,0
+FF.US,D,20220121,000000,7.40065,7.52566,7.28443,7.28443,169111.23343683,0
+FF.US,D,20220124,000000,7.18754,7.55564,7.14321,7.53631,148836.52083522,0
+FF.US,D,20220125,000000,7.40065,7.67186,7.236,7.56531,136444.99657358,0
+FF.US,D,20220126,000000,7.94318,7.94318,7.2941,7.37164,139149.17898764,0
+FF.US,D,20220127,000000,7.36188,7.5072,7.20688,7.26509,106597.6215755,0
+FF.US,D,20220128,000000,7.22633,7.35221,7.12954,7.35221,140314.40412479,0
+FF.US,D,20220131,000000,7.30377,7.55564,7.21665,7.55564,133665.04380789,0
+FF.US,D,20220201,000000,7.58475,7.58475,7.35221,7.49753,149220.4922117,0
+FF.US,D,20220202,000000,7.46843,7.49265,7.22633,7.46843,277664.54922318,0
+FF.US,D,20220203,000000,7.45876,7.46843,7.17788,7.236,324817.25817813,0
+FF.US,D,20220204,000000,7.2941,7.5072,7.17319,7.2941,169953.92261774,0
+FF.US,D,20220207,000000,7.2941,7.42008,7.20688,7.21665,180504.43211963,0
+FF.US,D,20220208,000000,7.26509,7.31353,7.06166,7.13911,151267.31562923,0
+FF.US,D,20220209,000000,7.18754,7.24565,7.06166,7.08099,456001.33493215,0
+FF.US,D,20220210,000000,7.03256,7.30377,7.03256,7.06166,238618.24396839,0
+FF.US,D,20220211,000000,7.04223,7.13666,6.93568,7.03256,199261.68984142,0
+FF.US,D,20220214,000000,6.98411,7.22633,6.95989,7.20688,297102.71618591,0
+FF.US,D,20220215,000000,7.236,7.41032,7.236,7.39098,151380.97115667,0
+FF.US,D,20220216,000000,7.36188,7.40338,7.22633,7.28443,104036.78847532,0
+FF.US,D,20220217,000000,7.22633,7.25532,7.12456,7.25532,335694.39933095,0
+FF.US,D,20220218,000000,7.236,7.25532,7.08588,7.10033,134764.73783012,0
+FF.US,D,20220222,000000,7.08099,7.14878,6.88723,6.95511,205975.55734957,0
+FF.US,D,20220223,000000,7.02289,7.10033,6.88723,6.88723,169115.32913151,0
+FF.US,D,20220224,000000,6.80978,7.00833,6.63546,6.97444,248316.84897635,0
+FF.US,D,20220225,000000,6.98411,7.17788,6.98411,7.12944,126762.77434436,0
+FF.US,D,20220228,000000,7.06107,7.1978,7.01224,7.18804,229951.75402041,0
+FF.US,D,20220301,000000,7.23687,7.2857,7.01224,7.12944,177747.0056747,0
+FF.US,D,20220302,000000,7.17827,7.53962,7.13921,7.51032,270753.06444661,0
+FF.US,D,20220303,000000,7.54939,7.76913,7.52009,7.75449,253685.28078133,0
+FF.US,D,20220304,000000,7.70565,7.76913,7.53962,7.58847,321163.89852142,0
+FF.US,D,20220307,000000,7.65682,8.04747,7.55105,7.89121,441492.3365197,0
+FF.US,D,20220308,000000,7.94981,8.09631,7.86192,7.99864,412002.31088265,0
+FF.US,D,20220309,000000,8.09631,8.1549,7.99864,8.1549,278059.78376004,0
+FF.US,D,20220310,000000,8.08655,8.2428,7.97911,8.20374,134301.924331,0
+FF.US,D,20220311,000000,8.1842,8.51626,8.09631,8.20374,211027.59674032,0
+FF.US,D,20220314,000000,8.29163,8.29163,7.92052,8.09631,212155.96062532,0
+FF.US,D,20220315,000000,8.10607,8.28186,7.95958,8.25257,436105.47408866,0
+FF.US,D,20220316,000000,8.87761,9.12177,8.49672,8.82878,667286.96043746,0
+FF.US,D,20220317,000000,8.75065,9.10224,8.75065,9.06318,368883.86118988,0
+FF.US,D,20220318,000000,9.08271,9.48313,9.08271,9.44406,785660.72814856,0
+FF.US,D,20220321,000000,9.51243,9.66868,9.2585,9.60033,318940.96023254,0
+FF.US,D,20220322,000000,9.62962,9.85591,9.36594,9.48313,327223.47880405,0
+FF.US,D,20220323,000000,9.58079,9.58079,9.2585,9.48313,230226.16556414,0
+FF.US,D,20220324,000000,9.57103,9.57103,9.09248,9.4343,288361.47980998,0
+FF.US,D,20220325,000000,9.47336,9.66868,9.42942,9.62962,205989.89228095,0
+FF.US,D,20220328,000000,9.56126,9.56126,9.19014,9.26828,261733.32083227,0
+FF.US,D,20220329,000000,9.36594,9.50266,9.2585,9.49289,351219.13002464,0
+FF.US,D,20220330,000000,9.5222,9.98127,9.46848,9.81519,393399.66563514,0
+FF.US,D,20220331,000000,9.79565,9.91282,9.48313,9.50266,238255.774989,0
+FF.US,D,20220401,000000,9.57103,9.74194,9.44406,9.71751,204352.63833166,0
+FF.US,D,20220404,000000,9.77612,10.1082,9.64916,10.0399,368256.19597981,0
+FF.US,D,20220405,000000,10.0593,10.0887,9.72728,9.94215,227918.24161059,0
+FF.US,D,20220406,000000,9.91282,9.95685,9.68822,9.94215,214288.79363119,0
+FF.US,D,20220407,000000,9.97144,10.0399,9.87383,9.95188,153418.57926117,0
+FF.US,D,20220408,000000,10.0105,10.036,9.73705,9.80542,162232.51421772,0
+FF.US,D,20220411,000000,9.78589,9.87383,9.66381,9.80542,146493.78347688,0
+FF.US,D,20220412,000000,9.87383,10.0789,9.79565,9.91282,159923.56634051,0
+FF.US,D,20220413,000000,9.98127,10.0789,9.84448,9.97144,168294.14234769,0
+FF.US,D,20220414,000000,10.0496,10.0984,9.82496,9.85423,173779.30145112,0
+FF.US,D,20220418,000000,9.81519,10.0689,9.80542,9.85423,137896.9203385,0
+FF.US,D,20220419,000000,9.82496,10.0397,9.77329,9.92256,108697.68902391,0
+FF.US,D,20220420,000000,9.95188,9.99101,9.77612,9.90307,125051.79789078,0
+FF.US,D,20220421,000000,9.91282,9.93242,9.62962,9.69799,145468.8358826,0
+FF.US,D,20220422,000000,9.62962,9.71751,9.41476,9.56126,254913.98918605,0
+FF.US,D,20220425,000000,9.44406,9.44406,9.16083,9.31711,212452.8984898,0
+FF.US,D,20220426,000000,9.31711,9.3464,9.18037,9.2878,166573.95058108,0
+FF.US,D,20220427,000000,9.2292,9.3464,9.13154,9.30734,156525.16367778,0
+FF.US,D,20220428,000000,9.3757,9.3757,9.13154,9.32686,83895.185950878,0
+FF.US,D,20220429,000000,9.30734,9.39523,9.2292,9.2878,127830.72673279,0
+FF.US,D,20220502,000000,9.42453,9.87865,9.41232,9.76636,307403.38831218,0
+FF.US,D,20220503,000000,9.77612,10.069,9.62962,9.90307,205236.28445939,0
+FF.US,D,20220504,000000,10.0203,10.3816,9.92256,10.3622,269831.53314306,0
+FF.US,D,20220505,000000,10.3816,10.3816,9.81831,9.92256,144349.68731063,0
+FF.US,D,20220506,000000,9.82496,9.908,9.64916,9.75659,112208.7232904,0
+FF.US,D,20220509,000000,9.60033,9.78589,9.54173,9.64916,218474.59359661,0
+FF.US,D,20220510,000000,6.87551,7.01713,6.00631,6.36765,1019642.6457365,0
+FF.US,D,20220511,000000,6.40674,6.92922,6.40674,6.74854,442024.77682842,0
+FF.US,D,20220512,000000,6.68996,6.90482,6.27,6.39697,334287.52820754,0
+FF.US,D,20220513,000000,6.45556,6.86516,6.45556,6.80714,361601.71604455,0
+FF.US,D,20220516,000000,6.68019,6.88528,6.65089,6.65089,245787.75750996,0
+FF.US,D,20220517,000000,6.71925,7.10014,6.6753,7.07084,305339.15819224,0
+FF.US,D,20220518,000000,7.03177,7.19292,6.94066,7.02201,204315.77707951,0
+FF.US,D,20220519,000000,6.94388,7.15874,6.90482,6.96341,167258.95551671,0
+FF.US,D,20220520,000000,7.02201,7.09036,6.77297,6.97317,426856.3715721,0
+FF.US,D,20220523,000000,6.98294,7.01224,6.71925,6.88528,249530.19852601,0
+FF.US,D,20220524,000000,6.86575,7.0513,6.76808,6.90482,166970.20904161,0
+FF.US,D,20220525,000000,6.89505,7.03666,6.83644,6.96341,161066.2651569,0
+FF.US,D,20220526,000000,7.03177,7.20571,7.02201,7.09036,170521.17633125,0
+FF.US,D,20220527,000000,7.08061,7.26128,7.04154,7.16851,149044.37734035,0
+FF.US,D,20220531,000000,7.24728,7.31621,6.99126,7.07988,276951.65563141,0
+FF.US,D,20220601,000000,7.11927,7.19805,6.99126,7.09958,192859.7452031,0
+FF.US,D,20220602,000000,7.10942,7.41467,7.10942,7.26698,200008.22785497,0
+FF.US,D,20220603,000000,7.1882,7.36544,7.09958,7.34575,209531.07510976,0
+FF.US,D,20220606,000000,7.36544,7.64115,7.1883,7.6313,301072.07209176,0
+FF.US,D,20220607,000000,7.54268,7.67069,7.45406,7.60176,254450.03180454,0
+FF.US,D,20220608,000000,7.62146,7.71008,7.52299,7.55253,178129.13845992,0
+FF.US,D,20220609,000000,7.57222,7.90702,7.40482,7.68054,336021.33789389,0
+FF.US,D,20220610,000000,7.73962,7.8246,7.6313,7.76916,305113.97590685,0
+FF.US,D,20220613,000000,7.71993,7.71993,7.09465,7.11927,271744.91169675,0
+FF.US,D,20220614,000000,7.28667,7.28667,7.06019,7.16851,278787.77676148,0
+FF.US,D,20220615,000000,7.24728,7.44421,7.1882,7.41467,232400.32938414,0
+FF.US,D,20220616,000000,7.25713,7.35559,6.99126,7.09958,299588.34810336,0
+FF.US,D,20220617,000000,7.20789,7.26598,7.07988,7.15866,438079.4092249,0
+FF.US,D,20220621,000000,7.15866,7.41467,7.12912,7.21774,176963.28278662,0
+FF.US,D,20220622,000000,7.08973,7.18327,7.0208,7.09958,329869.11344369,0
+FF.US,D,20220623,000000,7.07003,7.16851,7.0208,7.07003,265850.63789203,0
+FF.US,D,20220624,000000,7.09958,7.3359,7.03065,7.04049,316479.03761405,0
+FF.US,D,20220627,000000,7.03065,7.23743,7.03065,7.19805,148519.65413009,0
+FF.US,D,20220628,000000,7.19805,7.38513,7.10942,7.10942,140345.46221861,0
+FF.US,D,20220629,000000,7.07003,7.07003,6.89279,7.04049,134627.89476159,0
+FF.US,D,20220630,000000,6.92233,7.16851,6.92233,7.16851,247167.49606133,0
+FF.US,D,20220701,000000,7.15866,7.3359,7.10942,7.24728,154630.24087767,0
+FF.US,D,20220705,000000,7.11927,7.11927,6.63678,6.82386,381239.88293677,0
+FF.US,D,20220706,000000,6.83371,6.94202,6.77462,6.81401,193314.71327073,0
+FF.US,D,20220707,000000,6.90264,7.07988,6.90264,6.91248,113662.80371669,0
+FF.US,D,20220708,000000,6.94202,6.96172,6.79925,6.81401,153032.77487236,0
+FF.US,D,20220711,000000,6.79432,6.86325,6.67616,6.7254,129838.54340683,0
+FF.US,D,20220712,000000,6.67616,6.82386,6.50877,6.52846,131886.91526488,0
+FF.US,D,20220713,000000,6.49892,6.59739,6.40045,6.52846,187942.43407932,0
+FF.US,D,20220714,000000,6.4103,6.58754,6.40045,6.54815,135986.70564214,0
+FF.US,D,20220715,000000,6.67616,6.79236,6.59739,6.71555,161914.80772833,0
+FF.US,D,20220718,000000,6.76478,6.89279,6.60724,6.65647,150824.9610799,0
+FF.US,D,20220719,000000,6.74509,6.96172,6.74509,6.94202,174282.22095953,0
+FF.US,D,20220720,000000,6.96172,6.98141,6.80417,6.82386,146045.76526236,0
+FF.US,D,20220721,000000,6.75494,6.90264,6.61905,6.90264,190621.46479897,0
+FF.US,D,20220722,000000,6.92233,6.92233,6.64662,6.68601,110889.32650086,0
+FF.US,D,20220725,000000,6.67616,6.89279,6.67616,6.81401,145878.19889816,0
+FF.US,D,20220726,000000,6.80417,6.99126,6.74509,6.86325,129398.80864503,0
+FF.US,D,20220727,000000,6.86325,7.10942,6.79432,7.08973,126408.00293261,0
+FF.US,D,20220728,000000,7.06019,7.22759,7.0208,7.11927,119007.6629576,0
+FF.US,D,20220729,000000,7.06019,7.16851,7.01095,7.07988,100487.00972248,0
+FF.US,D,20220801,000000,6.95187,7.23546,6.90264,7.19805,153392.28089009,0
+FF.US,D,20220802,000000,7.25713,7.25713,7.01095,7.05034,123432.43052603,0
+FF.US,D,20220803,000000,7.10942,7.1882,7.04049,7.17835,183292.21358452,0
+FF.US,D,20220804,000000,7.15866,7.18219,7.01095,7.07003,146311.84033762,0
+FF.US,D,20220805,000000,7.05034,7.14881,6.86325,7.07988,209189.84905904,0
+FF.US,D,20220808,000000,7.06019,7.26698,7.05526,7.20789,170464.75451709,0
+FF.US,D,20220809,000000,7.35559,7.42452,7.13896,7.24728,235522.14152674,0
+FF.US,D,20220810,000000,7.29652,7.50329,7.26698,7.29652,193003.95383168,0
+FF.US,D,20220811,000000,7.37528,7.56238,7.34575,7.51314,210667.47972511,0
+FF.US,D,20220812,000000,7.59192,7.59192,7.30636,7.57222,187161.47326681,0
+FF.US,D,20220815,000000,7.56238,7.61161,7.39498,7.50329,151809.03263689,0
+FF.US,D,20220816,000000,7.51314,7.58197,7.34575,7.43436,174139.02788467,0
+FF.US,D,20220817,000000,7.34575,7.40482,7.21774,7.29652,113333.76431064,0
+FF.US,D,20220818,000000,7.28667,7.41467,7.24728,7.38513,113931.92545312,0
+FF.US,D,20220819,000000,7.40482,7.40482,7.19815,7.30636,179132.50553764,0
+FF.US,D,20220822,000000,7.20789,7.21203,7.02573,7.06019,330952.70926547,0
+FF.US,D,20220823,000000,7.07003,7.24974,7.07003,7.20789,120129.84982083,0
+FF.US,D,20220824,000000,7.20789,7.26698,7.10942,7.16851,73987.150890583,0
+FF.US,D,20220825,000000,7.16851,7.30636,7.10942,7.30636,119315.37573548,0
+FF.US,D,20220826,000000,7.28667,7.28843,7.14881,7.15866,126430.34511451,0
+FF.US,D,20220829,000000,7.11927,7.31621,7.07003,7.29652,166532.53050402,0
+FF.US,D,20220830,000000,7.28667,7.35559,7.07595,7.11927,256823.38085375,0
+FF.US,D,20220831,000000,7.09941,7.25828,7.01998,7.23842,417009.53917735,0
+FF.US,D,20220901,000000,7.13913,7.14906,6.87104,6.97033,261315.93348226,0
+FF.US,D,20220902,000000,7.03983,7.13913,6.75189,6.7916,183523.51543281,0
+FF.US,D,20220906,000000,6.83132,6.90083,6.58309,6.69231,267707.15438464,0
+FF.US,D,20220907,000000,6.63274,6.74196,6.60791,6.73203,147386.8313486,0
+FF.US,D,20220908,000000,6.69231,6.75189,6.57108,6.62281,188941.85272477,0
+FF.US,D,20220909,000000,6.65259,6.68635,6.58309,6.61288,201534.95486209,0
+FF.US,D,20220912,000000,6.66252,6.76182,6.57813,6.70224,191592.6080691,0
+FF.US,D,20220913,000000,6.61288,6.61288,6.37458,6.42422,262961.57718766,0
+FF.US,D,20220914,000000,6.39443,6.41429,6.15613,6.18592,260673.38716399,0
+FF.US,D,20220915,000000,6.15613,6.27528,6.10649,6.19585,293790.70782788,0
+FF.US,D,20220916,000000,6.12634,6.39443,6.09656,6.3845,397872.13300227,0
+FF.US,D,20220919,000000,6.29514,6.41429,6.27528,6.39443,233746.86935024,0
+FF.US,D,20220920,000000,6.30507,6.32493,6.21571,6.27528,132386.69833251,0
+FF.US,D,20220921,000000,6.30507,6.33486,6.11642,6.12634,88311.847977811,0
+FF.US,D,20220922,000000,6.11642,6.12634,6.01712,6.06677,146668.75058853,0
+FF.US,D,20220923,000000,5.98733,5.98733,5.76393,5.8384,188216.72208347,0
+FF.US,D,20220926,000000,5.8384,5.92776,5.72917,5.79868,116006.80284617,0
+FF.US,D,20220927,000000,5.87811,5.96748,5.76393,5.86818,97996.370542782,0
+FF.US,D,20220928,000000,5.86818,6.06677,5.81854,5.99726,150020.46555278,0
+FF.US,D,20220929,000000,5.94762,6.02705,5.85825,6.00719,134590.28978137,0
+FF.US,D,20220930,000000,5.98733,6.11642,5.95258,5.99726,229338.67932664,0
+FF.US,D,20221003,000000,6.05684,6.3845,6.04691,6.33486,132834.86935388,0
+FF.US,D,20221004,000000,6.33486,6.42422,6.21571,6.23557,424073.52017472,0
+FF.US,D,20221005,000000,6.17599,6.19585,5.74903,6.05684,146974.9168593,0
+FF.US,D,20221006,000000,5.99726,6.08663,5.88804,5.98733,210459.09737958,0
+FF.US,D,20221007,000000,5.94762,5.95755,5.78875,5.82847,174216.66507685,0
+FF.US,D,20221010,000000,5.82847,6.10649,5.82847,6.02705,131281.88123042,0
+FF.US,D,20221011,000000,5.96748,6.09656,5.91783,6.09656,164411.28740499,0
+FF.US,D,20221012,000000,6.08663,6.08663,5.9079,5.96748,111139.36341642,0
+FF.US,D,20221013,000000,5.86818,6.30507,5.84833,6.23557,140671.31590941,0
+FF.US,D,20221014,000000,6.28521,6.28521,6.10649,6.10649,157808.57006556,0
+FF.US,D,20221017,000000,6.23557,6.33486,6.21571,6.32493,141704.62707327,0
+FF.US,D,20221018,000000,6.39443,6.5533,6.3845,6.44408,99251.249402594,0
+FF.US,D,20221019,000000,6.42422,6.51358,6.35968,6.40436,89543.562942137,0
+FF.US,D,20221020,000000,6.37458,6.47387,6.17599,6.33486,97494.821849214,0
+FF.US,D,20221021,000000,6.37458,6.51855,6.30507,6.4838,70559.239902442,0
+FF.US,D,20221024,000000,6.52351,6.53344,6.3845,6.45401,88579.743464737,0
+FF.US,D,20221025,000000,6.39294,6.54337,6.39294,6.47387,97490.793345651,0
+FF.US,D,20221026,000000,6.47387,6.67245,6.44408,6.57316,132885.22564841,0
+FF.US,D,20221027,000000,6.58309,6.7916,6.54337,6.69231,120770.50830918,0
+FF.US,D,20221028,000000,6.69231,6.96537,6.69231,6.91075,144278.8408499,0
+FF.US,D,20221031,000000,6.88097,6.97033,6.74196,6.7916,179184.81709567,0
+FF.US,D,20221101,000000,6.71217,6.71217,6.46394,6.63274,323737.59618784,0
+FF.US,D,20221102,000000,6.59302,6.67245,6.36465,6.3845,121558.08075571,0
+FF.US,D,20221103,000000,6.35472,6.52351,6.30507,6.43415,101720.72208659,0
+FF.US,D,20221104,000000,6.50366,6.93061,6.50366,6.90083,123957.05462736,0
+FF.US,D,20221107,000000,7.00012,7.06962,6.8909,6.92068,128798.30878395,0
+FF.US,D,20221108,000000,6.92068,7.01998,6.7221,6.80153,99623.885982153,0
+FF.US,D,20221109,000000,6.80153,6.87104,6.63274,6.64267,116169.95724046,0
+FF.US,D,20221110,000000,6.98026,8.03276,6.98026,7.99304,304316.18051158,0
+FF.US,D,20221111,000000,8.02283,8.47958,8.02283,8.20156,280640.66507301,0
+FF.US,D,20221114,000000,8.20156,8.31078,8.04269,8.11219,157197.24464991,0
+FF.US,D,20221115,000000,8.12212,8.29092,8.00794,8.09233,148355.68645545,0
+FF.US,D,20221116,000000,8.0129,8.04269,7.79446,7.86396,78196.27553162,0
+FF.US,D,20221117,000000,7.71502,8.20156,7.64562,8.13205,221925.2256452,0
+FF.US,D,20221118,000000,8.2512,8.30085,8.07248,8.09233,135967.03087395,0
+FF.US,D,20221121,000000,8.00297,8.23631,8.00297,8.19163,118663.60094584,0
+FF.US,D,20221122,000000,8.27106,8.37035,8.20305,8.34057,99960.266029647,0
+FF.US,D,20221123,000000,8.3505,8.39021,8.28099,8.37035,103622.17576823,0
+FF.US,D,20221125,000000,8.39021,8.56894,8.37035,8.37035,95843.135388465,0
+FF.US,D,20221128,000000,8.36042,8.52922,8.32081,8.38028,144736.07600428,0
+FF.US,D,20221129,000000,8.34057,8.63844,8.34057,8.42,127770.03324955,0
+FF.US,D,20221130,000000,8.48,8.88,8.4,8.84,309787,0
+FF.US,D,20221201,000000,8.83,8.9,8.6201,8.75,103433,0
+FF.US,D,20221202,000000,8.64,8.82,8.521,8.64,90962,0
+FF.US,D,20221205,000000,8.64,8.92,8.59,8.82,166997,0
+FF.US,D,20221206,000000,8.82,8.89,8.55,8.7,236928,0
+FF.US,D,20221207,000000,8.65,8.895,8.64,8.85,184740,0
+FF.US,D,20221208,000000,8.86,9,8.5115,8.73,181253,0
+FF.US,D,20221209,000000,8.65,8.68,8.2,8.21,98581,0
+FF.US,D,20221212,000000,8.19,8.44,8.18,8.3,185020,0
+FF.US,D,20221213,000000,8.55,8.7,8.43,8.49,604743,0
+FF.US,D,20221214,000000,8.41,8.82,8.34,8.61,178768,0
+FF.US,D,20221215,000000,8.47,8.7,8.4,8.4,211104,0
+FF.US,D,20221216,000000,8.32,8.81,8.32,8.8,1337303,0
+FF.US,D,20221219,000000,8.85,8.9084,8.63,8.63,264604,0
+FF.US,D,20221220,000000,8.53,8.77,8.51,8.61,207581,0
+FF.US,D,20221221,000000,8.65,8.765,8.58,8.61,250810,0
+FF.US,D,20221222,000000,8.56,8.56,8.22,8.4,126567,0
+FF.US,D,20221223,000000,8.38,8.41,8.17,8.36,132650,0
+FF.US,D,20221227,000000,8.36,8.57,8.29,8.37,188104,0
+FF.US,D,20221228,000000,8.37,8.47,8.16,8.21,182591,0
+FF.US,D,20221229,000000,8.25,8.3172,8.185,8.21,278604,0
+FF.US,D,20221230,000000,8.15,8.16,8.055,8.13,285193,0
+FF.US,D,20230103,000000,8.32,8.8895,8.32,8.64,314148,0
+FF.US,D,20230104,000000,8.75,8.75,8.48,8.58,267193,0
+FF.US,D,20230105,000000,8.5,8.5,8.31,8.43,121051,0
+FF.US,D,20230106,000000,8.5,8.8,8.5,8.64,138674,0
+FF.US,D,20230109,000000,8.75,8.805,8.57,8.68,215319,0
+FF.US,D,20230110,000000,8.73,9.21,8.69,9.18,253224,0
+FF.US,D,20230111,000000,9.24,9.5392,9.23,9.29,225606,0
+FF.US,D,20230112,000000,9.29,9.3263,9.14,9.27,169358,0
+FF.US,D,20230113,000000,9.2,9.615,9.18,9.58,169042,0
+FF.US,D,20230117,000000,9.61,9.65,9.41,9.52,162050,0
+FF.US,D,20230118,000000,9.57,9.75,9.35,9.38,186543,0
+FF.US,D,20230119,000000,9.3,9.4,9.1965,9.37,150265,0
+FF.US,D,20230120,000000,9.45,9.69,9.3,9.58,275101,0
+FF.US,D,20230123,000000,9.58,9.67,9.376,9.46,171790,0
+FF.US,D,20230124,000000,9.35,9.47,9.25,9.37,141933,0
+FF.US,D,20230125,000000,9.3,9.36,9.22,9.32,104695,0
+FF.US,D,20230126,000000,9.15,9.23,9.015,9.2,170515,0
+FF.US,D,20230127,000000,9.15,9.17,9.03,9.05,132925,0
+FF.US,D,20230130,000000,9,9.16,8.95,9.05,125847,0
+FF.US,D,20230131,000000,9.09,9.35,9.088,9.27,114711,0
+FF.US,D,20230201,000000,9.27,9.44,9.08,9.23,228155,0
+FF.US,D,20230202,000000,9.26,9.33,8.97,9.13,225965,0
+FF.US,D,20230203,000000,9.05,9.19,8.98,9.15,245708,0
+FF.US,D,20230206,000000,9.07,9.14,8.52,9.13,346326,0
+FF.US,D,20230207,000000,9.11,9.245,8.945,9.1,153471,0
+FF.US,D,20230208,000000,9.05,9.17,8.98,9.04,147437,0
+FF.US,D,20230209,000000,9.08,9.08,8.69,8.89,244876,0
+FF.US,D,20230210,000000,8.89,9.03,8.67,8.97,204245,0
+FF.US,D,20230213,000000,8.97,9.07,8.94,9.02,105910,0
+FF.US,D,20230214,000000,9.03,9.2,8.95,9.03,153039,0
+FF.US,D,20230215,000000,8.98,9.2,8.9148,9.2,128575,0
+FF.US,D,20230216,000000,9.1,9.1799,9.01,9.07,139330,0
+FF.US,D,20230217,000000,9.08,9.15,8.95,9.11,270989,0
+FF.US,D,20230221,000000,9.07,9.08,8.86,8.88,219898,0
+FF.US,D,20230222,000000,8.89,8.91,8.68,8.82,155150,0
+FF.US,D,20230223,000000,8.85,8.91,8.7,8.73,94394,0
+FF.US,D,20230224,000000,8.64,8.6974,8.57,8.65,109481,0
+FF.US,D,20230227,000000,8.71,8.77,8.59,8.64,127036,0
+FF.US,D,20230228,000000,8.6,8.89,8.55,8.75,230260,0
+FF.US,D,20230301,000000,8.75,8.86,8.68,8.75,173842,0
+FF.US,D,20230302,000000,8.68,8.74,8.615,8.67,144790,0
+FF.US,D,20230303,000000,8.7,8.98,8.66,8.86,146453,0
+FF.US,D,20230306,000000,8.88,8.9575,8.47,8.55,295070,0
+FF.US,D,20230307,000000,8.55,8.69,8.4901,8.55,82737,0
+FF.US,D,20230308,000000,8.58,8.69,8.4806,8.68,126743,0
+FF.US,D,20230309,000000,8.69,8.7,8.5,8.53,135238,0
+FF.US,D,20230310,000000,8.43,8.465,7.6,8.13,287178,0
+FF.US,D,20230313,000000,7.93,8.04,7.87,8,153961,0
+FF.US,D,20230314,000000,8.18,8.39,8.1,8.22,258908,0
+FF.US,D,20230315,000000,7.4,7.49,7.04,7.36,531111,0
+FF.US,D,20230316,000000,7.25,7.57,7.17,7.42,226918,0
+FF.US,D,20230317,000000,7.32,7.43,7.15,7.32,558769,0
+FF.US,D,20230320,000000,7.37,7.395,7.14,7.24,230199,0
+FF.US,D,20230321,000000,7.35,7.51,7.27,7.31,181622,0
+FF.US,D,20230322,000000,7.32,7.41,7.17,7.18,163559,0
+FF.US,D,20230323,000000,7.21,7.285,7.0301,7.12,143936,0
+FF.US,D,20230324,000000,7.06,7.24,6.95,7.21,136011,0
+FF.US,D,20230327,000000,7.28,7.33,7.2,7.3,127614,0
+FF.US,D,20230328,000000,7.29,7.29,7.17,7.27,138801,0
+FF.US,D,20230329,000000,7.35,7.39,7.08,7.23,272028,0
+FF.US,D,20230330,000000,7.25,7.3247,7.14,7.21,181679,0
+FF.US,D,20230331,000000,7.25,7.39,7.2144,7.38,195441,0
+FF.US,D,20230403,000000,7.42,7.6481,7.41,7.56,230726,0
+FF.US,D,20230404,000000,7.53,7.57,7.36,7.47,160166,0
+FF.US,D,20230405,000000,7.43,7.52,7.4,7.47,179122,0
+FF.US,D,20230406,000000,7.41,7.67,7.4,7.63,253218,0
+FF.US,D,20230410,000000,7.63,7.774,7.62,7.76,107842,0
+FF.US,D,20230411,000000,7.79,8.05,7.79,7.94,145071,0
+FF.US,D,20230412,000000,8.02,8.14,7.92,7.95,181756,0
+FF.US,D,20230413,000000,7.97,8.14,7.965,8.09,128199,0
+FF.US,D,20230414,000000,8.1,8.15,7.85,7.91,166571,0
+FF.US,D,20230417,000000,7.91,7.94,7.8,7.88,116299,0
+FF.US,D,20230418,000000,7.93,7.945,7.79,7.79,127165,0
+FF.US,D,20230419,000000,7.81,7.827,7.705,7.74,105612,0
+FF.US,D,20230420,000000,7.7,7.92,7.6762,7.9,158640,0
+FF.US,D,20230421,000000,7.9,7.9,7.51,7.67,163097,0
+FF.US,D,20230424,000000,7.63,7.76,7.6,7.68,166646,0
+FF.US,D,20230425,000000,7.58,7.58,7.44,7.46,114982,0
+FF.US,D,20230426,000000,7.4,7.453,7.31,7.38,81732,0
+FF.US,D,20230427,000000,7.43,7.54,7.4,7.49,85790,0
+FF.US,D,20230428,000000,7.48,7.63,7.48,7.5,93638,0
+FF.US,D,20230501,000000,7.45,7.64,7.45,7.58,145043,0
+FF.US,D,20230502,000000,7.54,7.56,7.33,7.54,170539,0
+FF.US,D,20230503,000000,7.61,7.715,7.56,7.6,204458,0
+FF.US,D,20230504,000000,7.53,7.6,7.45,7.59,109431,0
+FF.US,D,20230505,000000,7.72,7.755,7.59,7.68,126670,0
+FF.US,D,20230508,000000,7.7,7.795,7.65,7.74,110294,0
+FF.US,D,20230509,000000,7.72,7.885,7.7,7.78,138107,0
+FF.US,D,20230510,000000,8.5,8.735,8.35,8.55,258935,0
+FF.US,D,20230511,000000,8.45,8.64,8.355,8.61,224559,0
+FF.US,D,20230512,000000,8.65,8.9,8.6,8.89,201038,0
+FF.US,D,20230515,000000,8.9,9.08,8.78,8.99,433565,0
+FF.US,D,20230516,000000,8.97,9.05,8.87,9,270702,0
+FF.US,D,20230517,000000,9.09,9.26,9.03,9.26,245580,0
+FF.US,D,20230518,000000,9.22,9.48,9.13,9.46,229981,0
+FF.US,D,20230519,000000,9.51,9.785,9.355,9.37,257407,0
+FF.US,D,20230522,000000,9.37,9.4805,9.19,9.28,325386,0
+FF.US,D,20230523,000000,9.28,9.46,9.225,9.3,200467,0
+FF.US,D,20230524,000000,9.28,9.31,9.18,9.3,135206,0
+FF.US,D,20230525,000000,9.25,9.32,9.15,9.2,114331,0
+FF.US,D,20230526,000000,9.22,9.25,9.0076,9.12,115793,0
+FF.US,D,20230530,000000,9.16,9.2,8.94,9,168334,0
+FF.US,D,20230531,000000,8.9,8.9,8.4017,8.49,299512,0
+FF.US,D,20230601,000000,8.49,8.54,8.36,8.48,218630,0
+FF.US,D,20230602,000000,8.65,8.88,8.61,8.88,257197,0
+FF.US,D,20230605,000000,8.79,8.79,8.43,8.57,240786,0
+FF.US,D,20230606,000000,8.52,8.81,8.47,8.73,346634,0
+FF.US,D,20230607,000000,8.77,9.3,8.77,9.16,249793,0
+FF.US,D,20230608,000000,9.14,9.23,8.955,9.15,143878,0
+FF.US,D,20230609,000000,9.11,9.11,8.835,9.08,190939,0
+FF.US,D,20230612,000000,9.08,9.22,8.97,9.21,278217,0
+FF.US,D,20230613,000000,9.2,9.45,9.1801,9.26,231207,0
+FF.US,D,20230614,000000,9.26,9.295,8.77,8.82,217003,0
+FF.US,D,20230615,000000,8.82,8.83,8.62,8.76,311070,0
+FF.US,D,20230616,000000,8.85,8.86,8.35,8.51,1159279,0
+FF.US,D,20230620,000000,8.49,8.705,8.37,8.58,239669,0
+FF.US,D,20230621,000000,8.55,8.57,8.43,8.45,168435,0
+FF.US,D,20230622,000000,8.41,8.5,8.19,8.19,205650,0
+FF.US,D,20230623,000000,8.15,8.52,8.09,8.51,602192,0
+FF.US,D,20230626,000000,8.6,8.91,8.4,8.4,643364,0
+FF.US,D,20230627,000000,8.44,8.5225,8.325,8.33,246995,0
+FF.US,D,20230628,000000,8.33,8.42,8.26,8.4,156491,0
+FF.US,D,20230629,000000,8.5,8.82,8.46,8.73,265334,0
+FF.US,D,20230630,000000,8.82,8.97,8.7179,8.85,158788,0
+FF.US,D,20230703,000000,8.91,9.01,8.85,9.01,108204,0
+FF.US,D,20230705,000000,8.95,8.95,8.635,8.66,181872,0
+FF.US,D,20230706,000000,8.62,8.72,8.54,8.71,152103,0
+FF.US,D,20230707,000000,8.75,8.92,8.73,8.82,152987,0
+FF.US,D,20230710,000000,8.8,8.95,8.79,8.94,123425,0
+FF.US,D,20230711,000000,8.99,9.15,8.95,9.15,156623,0
+FF.US,D,20230712,000000,9.29,9.5111,9.2,9.45,213041,0
+FF.US,D,20230713,000000,9.47,9.5,9.36,9.46,185847,0
+FF.US,D,20230714,000000,9.5,9.5,9.1,9.28,124113,0
+FF.US,D,20230717,000000,9.24,9.36,9.21,9.25,119584,0
+FF.US,D,20230718,000000,9.23,9.5,9.23,9.4,141445,0
+FF.US,D,20230719,000000,9.41,9.65,9.4,9.64,131518,0
+FF.US,D,20230720,000000,9.7,9.71,9.53,9.68,129328,0
+FF.US,D,20230721,000000,9.72,9.72,9.52,9.52,184364,0
+FF.US,D,20230724,000000,9.49,9.68,9.47,9.54,108092,0
+FF.US,D,20230725,000000,9.52,9.79,9.52,9.75,148022,0
+FF.US,D,20230726,000000,9.77,9.94,9.7,9.77,170436,0
+FF.US,D,20230727,000000,9.8,9.86,9.62,9.73,189219,0
+FF.US,D,20230728,000000,9.84,9.93,9.62,9.66,175858,0
+FF.US,D,20230731,000000,9.7,9.85,9.64,9.72,163808,0
+FF.US,D,20230801,000000,9.7,9.81,9.56,9.68,130921,0
+FF.US,D,20230802,000000,9.63,9.75,9.54,9.74,132458,0
+FF.US,D,20230803,000000,9.72,9.86,9.58,9.67,124439,0
+FF.US,D,20230804,000000,9.67,9.99,9.64,9.92,256043,0
+FF.US,D,20230807,000000,9.96,10.31,9.92,10.24,349335,0
+FF.US,D,20230808,000000,10.11,10.2,9.781,10.19,261891,0
+FF.US,D,20230809,000000,10.16,10.22,9.8701,9.88,372356,0
+FF.US,D,20230810,000000,9.01,9.138,7.56,7.72,1147367,0
+FF.US,D,20230811,000000,7.55,7.78,7.3144,7.68,643729,0
+FF.US,D,20230814,000000,7.68,8.1,7.68,7.78,356275,0
+FF.US,D,20230815,000000,7.7,7.7,7.45,7.45,354259,0
+FF.US,D,20230816,000000,7.44,7.52,7.26,7.28,267049,0
+FF.US,D,20230817,000000,7.32,7.47,7.3,7.31,275900,0
+FF.US,D,20230818,000000,7.3,7.37,7.21,7.31,301909,0
+FF.US,D,20230821,000000,7.33,7.39,7.255,7.28,332625,0
+FF.US,D,20230822,000000,7.31,7.46,7.31,7.36,318607,0
+FF.US,D,20230823,000000,7.36,7.43,7.28,7.32,230110,0
+FF.US,D,20230824,000000,7.3,7.38,7.24,7.25,364753,0
+FF.US,D,20230825,000000,7.3,7.4,7.23,7.28,231074,0
+FF.US,D,20230828,000000,7.31,7.44,7.28,7.31,379804,0
+FF.US,D,20230829,000000,7.33,7.37,7.2,7.33,202236,0
+FF.US,D,20230830,000000,7.3,7.43,7.25,7.27,249091,0
+FF.US,D,20230831,000000,7.27,7.27,7.07,7.08,403532,0
+FF.US,D,20230901,000000,7.15,7.26,7.1,7.12,287400,0
+FF.US,D,20230905,000000,6.88,6.95,6.65,6.84,1532067,0
+FF.US,D,20230906,000000,6.82,6.855,6.59,6.61,723598,0
+FF.US,D,20230907,000000,6.56,6.6,6.445,6.55,926243,0
+FF.US,D,20230908,000000,6.6,6.96,6.5,6.79,846034,0
+FF.US,D,20230911,000000,6.83,7.08,6.79,6.99,628048,0
+FF.US,D,20230912,000000,6.95,7.11,6.95,7.04,716894,0
+FF.US,D,20230913,000000,7.08,7.13,6.91,7.06,683190,0
+FF.US,D,20230914,000000,7.11,7.47,7.11,7.44,866173,0
+FF.US,D,20230915,000000,7.4,7.49,7.23,7.29,7846846,0
+FF.US,D,20230918,000000,7.32,7.32,7.02,7.08,828581,0
+FF.US,D,20230919,000000,7.13,7.18,7.075,7.12,426935,0
+FF.US,D,20230920,000000,7.17,7.31,7.11,7.16,527267,0
+FF.US,D,20230921,000000,7.11,7.35,7.11,7.29,432130,0
+FF.US,D,20230922,000000,7.27,7.35,7.15,7.2,347203,0
+FF.US,D,20230925,000000,7.2,7.24,7.14,7.17,231616,0
+FF.US,D,20230926,000000,7.1,7.155,7.02,7.07,421365,0
+FF.US,D,20230927,000000,7.08,7.37,7.08,7.32,321044,0
+FF.US,D,20230928,000000,7.29,7.45,7.18,7.19,530597,0
+FF.US,D,20230929,000000,7.22,7.2414,7.1,7.17,374771,0
+FF.US,D,20231002,000000,7.16,7.22,6.8809,6.96,316124,0
+FF.US,D,20231003,000000,6.92,7.02,6.86,6.98,333101,0
+FF.US,D,20231004,000000,6.97,7,6.87,6.93,256150,0
+FF.US,D,20231005,000000,6.93,7.03,6.92,7,288916,0
+FF.US,D,20231006,000000,6.94,7.075,6.9,7.01,201961,0
+FF.US,D,20231009,000000,7.04,7.08,6.875,6.89,183755,0
+FF.US,D,20231010,000000,6.89,7.0488,6.88,6.98,378032,0
+FF.US,D,20231011,000000,6.96,7.03,6.905,6.97,218731,0
+FF.US,D,20231012,000000,7,7.01,6.84,6.89,174273,0
+FF.US,D,20231013,000000,6.9,6.94,6.78,6.81,189720,0
+FF.US,D,20231016,000000,6.86,6.91,6.77,6.8,214507,0
+FF.US,D,20231017,000000,6.76,6.94,6.76,6.89,204612,0
+FF.US,D,20231018,000000,6.84,6.88,6.78,6.82,160242,0
+FF.US,D,20231019,000000,6.8,6.81,6.621,6.66,470991,0
+FF.US,D,20231020,000000,6.66,6.7,6.55,6.57,407194,0
+FF.US,D,20231023,000000,6.53,6.675,6.53,6.53,284171,0
+FF.US,D,20231024,000000,6.6,6.67,6.59,6.62,283376,0
+FF.US,D,20231025,000000,6.58,6.62,6.51,6.51,167299,0
+FF.US,D,20231026,000000,6.53,6.71,6.53,6.67,229198,0
+FF.US,D,20231027,000000,6.69,6.74,6.55,6.58,187843,0
+FF.US,D,20231030,000000,6.65,6.71,6.58,6.69,147725,0
+FF.US,D,20231031,000000,6.68,6.68,6.53,6.55,202170,0
+FF.US,D,20231101,000000,6.56,6.59,6.485,6.57,192466,0
+FF.US,D,20231102,000000,6.63,6.7,6.615,6.67,147679,0
+FF.US,D,20231103,000000,6.77,6.85,6.73,6.74,260351,0
+FF.US,D,20231106,000000,6.78,6.78,6.62,6.71,241680,0
+FF.US,D,20231107,000000,6.67,6.67,6.5589,6.6,279776,0
+FF.US,D,20231108,000000,6.6,6.6,6.37,6.39,249480,0
+FF.US,D,20231109,000000,6.38,6.44,6.28,6.28,309726,0
+FF.US,D,20231110,000000,5.9,5.98,5.27,5.81,1447359,0
+FF.US,D,20231113,000000,5.67,5.965,5.66,5.94,440797,0
+FF.US,D,20231114,000000,6.06,6.24,6.06,6.13,397761,0
+FF.US,D,20231115,000000,6.12,6.3,6.08,6.18,380745,0
+FF.US,D,20231116,000000,6.21,6.22,6.01,6.05,255848,0
+FF.US,D,20231117,000000,6.13,6.25,6.105,6.18,242370,0
+FF.US,D,20231120,000000,6.2,6.255,6.15,6.19,152653,0
+FF.US,D,20231121,000000,6.12,6.18,6.08,6.15,200344,0
+FF.US,D,20231122,000000,6.15,6.17,6.065,6.13,162372,0
+FF.US,D,20231124,000000,6.15,6.19,6.09,6.11,214434,0
+FF.US,D,20231127,000000,6.1,6.18,6.03,6.18,298631,0
+FF.US,D,20231128,000000,6.14,6.14,6,6.05,405333,0
+FF.US,D,20231129,000000,6.09,6.16,5.95,5.99,366111,0
+FF.US,D,20231130,000000,5.99,6.055,5.93,5.94,919720,0
+FF.US,D,20231201,000000,5.87,6.18,5.87,6.16,448040,0
+FF.US,D,20231204,000000,6.12,6.2,6.02,6.05,301893,0
+FF.US,D,20231205,000000,6.05,6.1,5.915,5.94,563039,0
+FF.US,D,20231206,000000,6,6.11,5.92,5.92,474709,0
+FF.US,D,20231207,000000,5.97,6.02,5.9,5.96,326258,0
+FF.US,D,20231208,000000,5.96,6.015,5.88,5.92,279936,0
+FF.US,D,20231211,000000,5.92,5.95,5.85,5.91,263845,0
+FF.US,D,20231212,000000,5.93,5.93,5.71,5.74,325720,0
+FF.US,D,20231213,000000,5.75,6,5.67,6,440662,0
+FF.US,D,20231214,000000,6.11,6.225,6.03,6.14,391837,0
+FF.US,D,20231215,000000,6.16,6.3,6.1,6.19,652759,0
+FF.US,D,20231218,000000,6.25,6.32,6.11,6.14,292162,0
+FF.US,D,20231219,000000,6.16,6.29,6.1516,6.27,241941,0
+FF.US,D,20231220,000000,6.26,6.33,6.16,6.16,228844,0
+FF.US,D,20231221,000000,6.21,6.29,6.15,6.26,347282,0
+FF.US,D,20231222,000000,6.28,6.33,6.21,6.27,255262,0
+FF.US,D,20231226,000000,6.31,6.35,6.26,6.27,198440,0
+FF.US,D,20231227,000000,6.24,6.35,6.19,6.2,368867,0
+FF.US,D,20231228,000000,6.19,6.24,6.11,6.14,221728,0
+FF.US,D,20231229,000000,6.16,6.16,6.06,6.08,209554,0
+FF.US,D,20240102,000000,6.1,6.18,6.01,6.04,335430,0
+FF.US,D,20240103,000000,6.02,6.1,5.96,6.03,348741,0
+FF.US,D,20240104,000000,6,6.09,5.99,5.99,298374,0
+FF.US,D,20240105,000000,5.97,6.07,5.93,6,201551,0
+FF.US,D,20240108,000000,5.99,6.005,5.92,5.96,214953,0
+FF.US,D,20240109,000000,5.9,5.9,5.79,5.81,297749,0
+FF.US,D,20240110,000000,5.79,5.82,5.72,5.79,273088,0
+FF.US,D,20240111,000000,5.79,5.825,5.67,5.69,320481,0
+FF.US,D,20240112,000000,5.77,5.86,5.76,5.84,250208,0
+FF.US,D,20240116,000000,5.77,5.8,5.67,5.67,465766,0
+FF.US,D,20240117,000000,5.56,5.67,5.55,5.63,327767,0
+FF.US,D,20240118,000000,5.67,5.67,5.54,5.58,300040,0
+FF.US,D,20240119,000000,5.6,5.62,5.47,5.59,317607,0
+FF.US,D,20240122,000000,5.6,5.715,5.56,5.69,395180,0
+FF.US,D,20240123,000000,5.74,5.7701,5.655,5.69,208035,0
+FF.US,D,20240124,000000,5.76,5.76,5.635,5.64,153431,0
+FF.US,D,20240125,000000,5.71,5.74,5.6,5.73,176646,0
+FF.US,D,20240126,000000,5.77,5.781,5.72,5.76,152126,0
+FF.US,D,20240129,000000,5.79,5.84,5.6601,5.83,146953,0
+FF.US,D,20240130,000000,5.8,5.8,5.73,5.78,383173,0
+FF.US,D,20240131,000000,5.78,5.84,5.7,5.7,161386,0
+FF.US,D,20240201,000000,5.73,5.78,5.6612,5.7,317079,0
+FF.US,D,20240202,000000,5.69,5.69,5.54,5.54,194409,0
+FF.US,D,20240205,000000,5.5,5.52,5.3,5.37,1101272,0
+FF.US,D,20240206,000000,5.38,5.5,5.38,5.39,306366,0
+FF.US,D,20240207,000000,5.44,5.66,5.42,5.66,676086,0
+FF.US,D,20240208,000000,5.64,5.885,5.64,5.88,353375,0
+FF.US,D,20240209,000000,5.87,5.92,5.81,5.92,220387,0
+FF.US,D,20240212,000000,5.92,6.12,5.92,6.11,250800,0
+FF.US,D,20240213,000000,5.97,5.97,5.735,5.76,335073,0
+FF.US,D,20240214,000000,5.85,5.85,5.74,5.84,295638,0
+FF.US,D,20240215,000000,5.84,6.02,5.84,5.97,217996,0
+FF.US,D,20240216,000000,5.91,5.98,5.85,5.85,248420,0
+FF.US,D,20240220,000000,5.82,5.85,5.75,5.8,214063,0
+FF.US,D,20240221,000000,5.81,5.85,5.745,5.85,182094,0
+FF.US,D,20240222,000000,5.78,5.835,5.7,5.82,422872,0
+FF.US,D,20240223,000000,5.81,6.05,5.78,6.05,321443,0
+FF.US,D,20240226,000000,6.03,6.11,5.85,5.89,538317,0
+FF.US,D,20240227,000000,5.96,6.02,5.89,5.89,212102,0
+FF.US,D,20240228,000000,5.88,5.94,5.8,5.82,234813,0
+FF.US,D,20240229,000000,5.9,5.9499,5.83,5.93,213785,0
+FF.US,D,20240301,000000,5.87,5.87,5.74,5.76,274658,0
+FF.US,D,20240304,000000,5.8,5.8301,5.75,5.76,178910,0
+FF.US,D,20240305,000000,5.74,5.78,5.66,5.68,261587,0
+FF.US,D,20240306,000000,5.75,5.8,5.685,5.71,399166,0
+FF.US,D,20240307,000000,5.77,5.83,5.71,5.75,144443,0
+FF.US,D,20240308,000000,5.66,5.755,5.65,5.67,249152,0
+FF.US,D,20240311,000000,5.65,5.765,5.65,5.73,176803,0
+FF.US,D,20240312,000000,5.71,5.74,5.63,5.63,237190,0
+FF.US,D,20240313,000000,5.62,5.75,5.62,5.69,151496,0
+FF.US,D,20240314,000000,5.62,7.47,5.54,6.88,4704297,0
+FF.US,D,20240315,000000,6.87,7.26,6.83,7.06,2215869,0
+FF.US,D,20240318,000000,7.27,7.87,7.2246,7.69,2119012,0
+FF.US,D,20240319,000000,7.64,7.9001,7.59,7.87,1175219,0
+FF.US,D,20240320,000000,7.94,8.047,7.77,8,1249874,0
+FF.US,D,20240321,000000,8.05,8.13,7.85,7.94,1090469,0
+FF.US,D,20240322,000000,7.97,8.03,7.82,7.9,1158194,0
+FF.US,D,20240325,000000,7.95,8.29,7.91,8.13,1129691,0
+FF.US,D,20240326,000000,8.16,8.16,7.885,7.92,643932,0
+FF.US,D,20240327,000000,8,8.11,7.95,8.06,436786,0
+FF.US,D,20240328,000000,8.11,8.16,7.99,8.05,417498,0
+FF.US,D,20240401,000000,8.12,8.22,8.055,8.14,786786,0
+FF.US,D,20240402,000000,8.13,8.29,8,8.29,595731,0
+FF.US,D,20240403,000000,8.26,8.36,8.14,8.2,758632,0
+FF.US,D,20240404,000000,8.25,8.3,8.08,8.12,676129,0
+FF.US,D,20240405,000000,8.14,8.24,8.055,8.08,626393,0
+FF.US,D,20240408,000000,8.13,8.315,8.085,8.11,852399,0
+FF.US,D,20240409,000000,8.15,8.21,8.061,8.21,1090293,0
+FF.US,D,20240410,000000,5.58,5.82,5.48,5.75,1864395,0
+FF.US,D,20240411,000000,5.77,6.03,5.659,5.81,1319919,0
+FF.US,D,20240412,000000,5.85,5.865,5.665,5.68,710712,0
+FF.US,D,20240415,000000,5.66,5.93,5.66,5.9,1073359,0
+FF.US,D,20240416,000000,5.84,5.855,5.7,5.7,546281,0
+FF.US,D,20240417,000000,5.68,5.83,5.67,5.67,688919,0
+FF.US,D,20240418,000000,5.7,5.7699,5.565,5.58,386134,0
+FF.US,D,20240419,000000,5.55,5.68,5.5,5.62,474527,0
+FF.US,D,20240422,000000,5.63,5.67,5.56,5.63,530321,0
+FF.US,D,20240423,000000,5.61,5.66,5.565,5.6,500613,0
+FF.US,D,20240424,000000,5.56,5.57,5.47,5.51,407161,0
+FF.US,D,20240425,000000,5.47,5.587,5.46,5.56,367980,0
+FF.US,D,20240426,000000,5.54,5.59,5.52,5.56,356600,0
+FF.US,D,20240429,000000,5.56,5.645,5.56,5.59,340115,0
+FF.US,D,20240430,000000,5.57,5.57,5.405,5.42,305683,0
+FF.US,D,20240501,000000,5.43,5.49,5.29,5.31,351468,0
+FF.US,D,20240502,000000,5.32,5.38,5.275,5.34,254201,0
+FF.US,D,20240503,000000,5.38,5.44,5.345,5.38,244017,0
+FF.US,D,20240506,000000,5.43,5.48,5.37,5.38,261165,0
+FF.US,D,20240507,000000,5.38,5.515,5.3798,5.43,282938,0
+FF.US,D,20240508,000000,5.4,5.48,5.39,5.46,243922,0
+FF.US,D,20240509,000000,5.48,5.59,5.44,5.59,370505,0
+FF.US,D,20240510,000000,5.58,5.6,5.44,5.5,467994,0
+FF.US,D,20240513,000000,5.4,5.48,5.03,5.03,863552,0
+FF.US,D,20240514,000000,5.05,5.16,4.92,4.97,832533,0
+FF.US,D,20240515,000000,5.01,5.07,4.945,4.99,478945,0
+FF.US,D,20240516,000000,4.97,5.02,4.94,5,402282,0
+FF.US,D,20240517,000000,5.02,5.09,4.9401,5,307753,0
+FF.US,D,20240520,000000,5,5,4.785,4.79,655334,0
+FF.US,D,20240521,000000,4.78,4.9,4.71,4.73,507859,0
+FF.US,D,20240522,000000,4.75,4.82,4.7,4.76,261348,0
+FF.US,D,20240523,000000,4.71,4.75,4.61,4.61,313323,0
+FF.US,D,20240524,000000,4.65,4.68,4.61,4.65,246156,0
+FF.US,D,20240528,000000,4.65,4.7,4.59,4.59,349284,0
+FF.US,D,20240529,000000,4.59,4.59,4.475,4.5,335221,0
+FF.US,D,20240530,000000,4.46,4.47,4.255,4.28,707179,0
+FF.US,D,20240531,000000,4.32,4.36,4.265,4.28,388325,0
+FF.US,D,20240603,000000,4.35,4.4,4.15,4.16,878375,0
+FF.US,D,20240604,000000,4.3,4.52,4.26,4.36,1089853,0
+FF.US,D,20240605,000000,4.45,4.63,4.4,4.45,687217,0
+FF.US,D,20240606,000000,4.43,4.44,4.31,4.37,475830,0
+FF.US,D,20240607,000000,4.36,4.375,4.33,4.33,351008,0
+FF.US,D,20240610,000000,4.34,4.5,4.25,4.5,717635,0
+FF.US,D,20240611,000000,4.43,4.595,4.405,4.53,478727,0
+FF.US,D,20240612,000000,4.56,4.68,4.5395,4.6,472689,0
+FF.US,D,20240613,000000,4.61,4.71,4.55,4.61,628736,0
+FF.US,D,20240614,000000,4.65,4.66,4.53,4.56,556912,0
+FF.US,D,20240617,000000,4.52,4.63,4.465,4.62,326959,0
+FF.US,D,20240618,000000,4.64,4.76,4.64,4.7,405925,0
+FF.US,D,20240620,000000,4.71,4.795,4.66,4.69,366520,0
+FF.US,D,20240621,000000,4.68,4.96,4.65,4.93,1215680,0
+FF.US,D,20240624,000000,4.96,5.13,4.96,5.13,548319,0
+FF.US,D,20240625,000000,5.16,5.32,5.11,5.14,737544,0
+FF.US,D,20240626,000000,5.12,5.19,5.03,5.19,487981,0
+FF.US,D,20240627,000000,5.2,5.22,5.12,5.14,300395,0
+FF.US,D,20240628,000000,5.22,5.22,5,5.13,918977,0
+FF.US,D,20240701,000000,5.12,5.15,5,5,444779,0
+FF.US,D,20240702,000000,5,5.03,4.95,5,322337,0
+FF.US,D,20240703,000000,5,5.045,4.995,5.01,129768,0
+FF.US,D,20240705,000000,4.99,4.99,4.77,4.8,442465,0
+FF.US,D,20240708,000000,4.78,4.93,4.78,4.92,310707,0
+FF.US,D,20240709,000000,4.9,4.99,4.825,4.91,335407,0
+FF.US,D,20240710,000000,4.9,4.985,4.8821,4.98,180503,0
+FF.US,D,20240711,000000,5.03,5.23,5.02,5.21,283914,0
+FF.US,D,20240712,000000,5.2,5.28,5.175,5.24,287292,0
+FF.US,D,20240715,000000,5.3,5.3199,5.17,5.18,371258,0
+FF.US,D,20240716,000000,5.18,5.315,5.16,5.31,334819,0
+FF.US,D,20240717,000000,5.28,5.4,5.27,5.34,327981,0
+FF.US,D,20240718,000000,5.32,5.46,5.27,5.39,372933,0
+FF.US,D,20240719,000000,5.4,5.4,5.2601,5.34,281400,0
+FF.US,D,20240722,000000,5.34,5.49,5.265,5.46,312895,0
+FF.US,D,20240723,000000,5.45,5.55,5.405,5.53,299406,0
+FF.US,D,20240724,000000,5.54,5.62,5.48,5.49,248787,0
+FF.US,D,20240725,000000,5.5,5.67,5.45,5.58,360459,0
+FF.US,D,20240726,000000,5.59,5.5965,5.4442,5.54,332132,0
+FF.US,D,20240729,000000,5.57,5.605,5.51,5.54,236854,0
+FF.US,D,20240730,000000,5.54,5.5791,5.49,5.54,187422,0
+FF.US,D,20240731,000000,5.59,5.66,5.535,5.59,210646,0
+FF.US,D,20240801,000000,5.57,5.6514,5.3342,5.38,360628,0
+FF.US,D,20240802,000000,5.3,5.32,5.135,5.18,286394,0
+FF.US,D,20240805,000000,4.99,5.035,4.66,4.71,663214,0
+FF.US,D,20240806,000000,4.69,4.77,4.61,4.75,433509,0
+FF.US,D,20240807,000000,4.87,4.89,4.725,4.75,323518,0
+FF.US,D,20240808,000000,4.77,4.84,4.71,4.73,301319,0
+FF.US,D,20240809,000000,4.78,4.81,4.69,4.72,627571,0
+FF.US,D,20240812,000000,4.78,5.57,4.7699,5.54,1210531,0
+FF.US,D,20240813,000000,5.52,5.965,5.49,5.96,719718,0
+FF.US,D,20240814,000000,6,6.1801,5.95,6.14,570632,0
+FF.US,D,20240815,000000,6.26,6.39,6.005,6.12,600906,0
+FF.US,D,20240816,000000,6.15,6.29,6.11,6.16,1064477,0
+FF.US,D,20240819,000000,6.2,6.2,5.905,6.04,463541,0
+FF.US,D,20240820,000000,6.04,6.215,6.01,6.16,552175,0
+FF.US,D,20240821,000000,6.18,6.355,6.18,6.32,485419,0
+FF.US,D,20240822,000000,6.37,6.37,6.115,6.15,280433,0
+FF.US,D,20240823,000000,6.16,6.27,6.13,6.2,335087,0
+FF.US,D,20240826,000000,6.34,6.35,6.1,6.11,248764,0
+FF.US,D,20240827,000000,6.06,6.195,6.0201,6.18,233096,0
+FF.US,D,20240828,000000,6.16,6.165,6.05,6.12,173691,0
+FF.US,D,20240829,000000,6.19,6.34,6.13,6.3,207379,0
+FF.US,D,20240830,000000,6.31,6.4,6.17,6.24,235914,0
+FF.US,D,20240903,000000,6.15,6.16,5.885,5.96,308075,0
+FF.US,D,20240904,000000,5.86,5.96,5.79,5.95,202421,0
+FF.US,D,20240905,000000,6,6.0088,5.825,5.88,304518,0
+FF.US,D,20240906,000000,5.88,5.95,5.755,5.8,189727,0
+FF.US,D,20240909,000000,5.83,5.86,5.62,5.62,228459,0
+FF.US,D,20240910,000000,5.64,5.645,5.46,5.51,282952,0
+FF.US,D,20240911,000000,5.49,5.57,5.4003,5.55,294698,0
+FF.US,D,20240912,000000,5.61,5.61,5.44,5.54,236903,0
+FF.US,D,20240913,000000,5.58,5.675,5.57,5.61,229514,0
+FF.US,D,20240916,000000,5.63,5.68,5.49,5.57,299276,0
+FF.US,D,20240917,000000,5.6,5.74,5.59,5.74,273354,0
+FF.US,D,20240918,000000,5.74,5.82,5.59,5.59,252973,0
+FF.US,D,20240919,000000,5.7,5.755,5.64,5.74,206541,0
+FF.US,D,20240920,000000,5.68,5.68,5.525,5.56,490350,0
+FF.US,D,20240923,000000,5.61,5.68,5.535,5.54,176729,0
+FF.US,D,20240924,000000,5.57,5.77,5.5,5.7,247370,0
+FF.US,D,20240925,000000,5.71,5.75,5.605,5.67,335203,0
+FF.US,D,20240926,000000,5.65,5.72,5.6,5.67,264574,0
+FF.US,D,20240927,000000,5.7,5.7,5.61,5.62,170461,0
+FF.US,D,20240930,000000,5.69,5.77,5.6,5.75,251826,0
+FF.US,D,20241001,000000,5.72,5.755,5.66,5.67,344463,0
+FF.US,D,20241002,000000,5.72,5.73,5.655,5.71,130426,0
+FF.US,D,20241003,000000,5.68,5.83,5.63,5.76,228213,0
+FF.US,D,20241004,000000,5.77,6.04,5.76,6.04,309419,0
+FF.US,D,20241007,000000,6.05,6.085,5.94,6.05,284920,0
+FF.US,D,20241008,000000,6.03,6.05,5.815,5.92,290045,0
+FF.US,D,20241009,000000,5.97,6.235,5.97,6.22,253684,0
+FF.US,D,20241010,000000,6.21,6.23,6.06,6.14,243818,0
+FF.US,D,20241011,000000,6.16,6.36,6.16,6.29,236471,0
+FF.US,D,20241014,000000,6.31,6.31,6.08,6.17,339409,0
+FF.US,D,20241015,000000,6.17,6.225,6.04,6.05,269442,0
+FF.US,D,20241016,000000,6.11,6.18,6.085,6.13,211340,0
+FF.US,D,20241017,000000,6.11,6.135,6.01,6.11,206324,0
+FF.US,D,20241018,000000,6.12,6.19,6.09,6.09,244986,0
+FF.US,D,20241021,000000,6.1,6.1,5.92,5.93,261374,0
+FF.US,D,20241022,000000,5.93,6.1,5.91,6.05,306448,0
+FF.US,D,20241023,000000,6.03,6.1,6,6.08,269602,0
+FF.US,D,20241024,000000,6.1,6.21,6.1,6.16,282344,0
+FF.US,D,20241025,000000,6.24,6.39,6.19,6.2,274611,0
+FF.US,D,20241028,000000,6.2,6.31,6.17,6.17,272567,0
+FF.US,D,20241029,000000,6.16,6.16,5.91,6.09,299291,0
+FF.US,D,20241030,000000,6.04,6.19,6.04,6.06,205304,0
+FF.US,D,20241031,000000,6.1,6.14,6.01,6.04,209591,0
+FF.US,D,20241101,000000,6.04,6.05,5.895,5.98,191535,0
+FF.US,D,20241104,000000,6,6.11,5.995,6.02,268364,0
+FF.US,D,20241105,000000,6,6.075,5.96,6.04,215499,0
+FF.US,D,20241106,000000,6.15,6.25,6.09,6.23,388235,0
+FF.US,D,20241107,000000,6.25,6.295,6.19,6.25,294613,0
+FF.US,D,20241108,000000,6.24,6.24,6.065,6.09,419233,0
+FF.US,D,20241111,000000,5.51,5.51,4.51,5,1382502,0
+FF.US,D,20241112,000000,5.02,5.15,4.91,5.09,577759,0
+FF.US,D,20241113,000000,5.11,5.17,5,5.03,406299,0
+FF.US,D,20241114,000000,5.13,5.408,5.11,5.19,482545,0
+FF.US,D,20241115,000000,5.2751,5.2751,5,5.12,423669,0
+FF.US,D,20241118,000000,5.18,5.35,5.15,5.19,324914,0
+FF.US,D,20241119,000000,5.175,5.23,5.12,5.2,236475,0
+FF.US,D,20241120,000000,5.2436,5.28,5.08,5.14,225017,0
+FF.US,D,20241121,000000,5.15,5.2011,5.07,5.14,218364,0
+FF.US,D,20241122,000000,5.1439,5.1953,5.1,5.18,269710,0
+FF.US,D,20241125,000000,5.17,5.25,5.135,5.18,326105,0
+FF.US,D,20241126,000000,5.17,5.215,5.095,5.18,233618,0
+FF.US,D,20241127,000000,5.21,5.25,5.18,5.21,158143,0
+FF.US,D,20241129,000000,5.25,5.26,5.165,5.21,112149,0
+FF.US,D,20241202,000000,5.2,5.315,5.125,5.29,303424,0
+FF.US,D,20241203,000000,5.305,5.32,5.175,5.24,302104,0
+FF.US,D,20241204,000000,5.12,5.175,5.05,5.14,329759,0
+FF.US,D,20241205,000000,5.1184,5.2,5.1184,5.18,141796,0
+FF.US,D,20241206,000000,5.1519,5.2,5.08,5.14,249745,0
+FF.US,D,20241209,000000,5.16,5.36,5.15,5.3,347007,0
+FF.US,D,20241210,000000,5.315,5.35,5.2,5.2,271214,0
+FF.US,D,20241211,000000,5.23,5.32,5.145,5.23,404325,0
+FF.US,D,20241212,000000,5.22,5.345,5.2,5.3,179381,0
+FF.US,D,20241213,000000,5.26,5.3,5.195,5.27,155169,0
+FF.US,D,20241216,000000,5.22,5.27,5.19,5.2,158343,0
+FF.US,D,20241217,000000,5.2,5.315,5.19,5.26,227716,0
+FF.US,D,20241218,000000,5.29,5.32,5.09,5.09,359014,0
+FF.US,D,20241219,000000,5.195,5.2244,5.11,5.14,349800,0
+FF.US,D,20241220,000000,5.15,5.2,5.075,5.1,437709,0
+FF.US,D,20241223,000000,5.1,5.12,5.0701,5.1,282178,0
+FF.US,D,20241224,000000,5.1,5.175,5.08,5.16,102324,0
+FF.US,D,20241226,000000,5.15,5.22,5.13,5.19,172637,0
+FF.US,D,20241227,000000,5.2,5.27,5.1441,5.2,146233,0
+FF.US,D,20241230,000000,5.36,5.4,5.13,5.31,216730,0
+FF.US,D,20241231,000000,5.305,5.385,5.27,5.29,149679,0
+FF.US,D,20250102,000000,5.3,5.38,5.2,5.21,241692,0
+FF.US,D,20250103,000000,5.25,5.28,5.17,5.25,213411,0
+FF.US,D,20250106,000000,5.38,5.51,5.34,5.35,252515,0
+FF.US,D,20250107,000000,5.35,5.39,5.21,5.22,163124,0
+FF.US,D,20250108,000000,5.2,5.2331,5.095,5.17,216428,0
+FF.US,D,20250110,000000,5.17,5.2,5.085,5.14,174400,0
+FF.US,D,20250113,000000,5.1404,5.225,5.14,5.2,162773,0
+FF.US,D,20250114,000000,5.24,5.27,5.165,5.22,250959,0
+FF.US,D,20250115,000000,5.28,5.36,5.26,5.33,182346,0
+FF.US,D,20250116,000000,5.329,5.4,5.2592,5.39,195566,0
+FF.US,D,20250117,000000,5.375,5.4,5.285,5.35,214762,0
+FF.US,D,20250121,000000,5.34,5.52,5.3,5.49,292015,0
+FF.US,D,20250122,000000,5.5,5.52,5.36,5.37,211692,0
+FF.US,D,20250123,000000,5.25,5.54,5.25,5.52,299634,0
+FF.US,D,20250124,000000,5.54,5.63,5.5,5.53,216686,0
+FF.US,D,20250127,000000,5.59,5.78,5.57,5.65,216013,0
+FF.US,D,20250128,000000,5.71,5.71,5.45,5.47,227785,0
+FF.US,D,20250129,000000,5.49,5.5989,5.48,5.53,169076,0
+FF.US,D,20250130,000000,5.57,5.57,5.495,5.53,159976,0
+FF.US,D,20250131,000000,5.575,5.59,5.435,5.46,184131,0
+FF.US,D,20250203,000000,5.21,5.31,4.9,4.92,496750,0
+FF.US,D,20250204,000000,4.9399,5.09,4.85,5.09,268399,0
+FF.US,D,20250205,000000,5.1,5.14,5.02,5.03,167655,0
+FF.US,D,20250206,000000,5.065,5.085,4.98,5.05,209172,0
+FF.US,D,20250207,000000,5.07,5.07,4.93,4.95,174739,0
+FF.US,D,20250210,000000,5.03,5.0524,4.9,4.9,206862,0
+FF.US,D,20250211,000000,4.9,4.985,4.85,4.95,109404,0
+FF.US,D,20250212,000000,4.9,4.93,4.85,4.92,171628,0
+FF.US,D,20250213,000000,4.97,4.97,4.83,4.92,211867,0
+FF.US,D,20250214,000000,4.97,4.985,4.88,4.89,107446,0
+FF.US,D,20250218,000000,4.94,5.005,4.89,4.92,205871,0
+FF.US,D,20250219,000000,4.91,4.93,4.85,4.9,166561,0
+FF.US,D,20250220,000000,4.89,4.91,4.77,4.8,163668,0
+FF.US,D,20250221,000000,4.815,4.84,4.63,4.73,309521,0
+FF.US,D,20250224,000000,4.76,4.76,4.62,4.62,275828,0
+FF.US,D,20250225,000000,4.62,4.675,4.5811,4.66,252502,0
+FF.US,D,20250226,000000,4.65,4.66,4.54,4.58,182109,0
+FF.US,D,20250227,000000,4.68,4.69,4.51,4.51,141683,0
+FF.US,D,20250228,000000,4.5361,4.55,4.47,4.52,243810,0
+FF.US,D,20250303,000000,4.52,4.57,4.33,4.33,356014,0
+FF.US,D,20250304,000000,4.22,4.3,4.1905,4.24,291927,0
+FF.US,D,20250305,000000,4.29,4.34,4.2411,4.27,223667,0
+FF.US,D,20250306,000000,4.294,4.365,4.27,4.35,229314,0
+FF.US,D,20250307,000000,4.42,4.475,4.35,4.4,269794,0
+FF.US,D,20250310,000000,4.36,4.42,4.33,4.34,243614,0
+FF.US,D,20250311,000000,4.35,4.445,4.33,4.41,336353,0
+FF.US,D,20250312,000000,4.43,4.43,4.37,4.42,211199,0
+FF.US,D,20250313,000000,4.45,4.5,4.335,4.36,297624,0
+FF.US,D,20250314,000000,4.42,4.42,4.11,4.14,504063,0
+FF.US,D,20250317,000000,4.165,4.32,4.08,4.19,398960,0
+FF.US,D,20250318,000000,4.195,4.2597,4.14,4.23,250804,0
+FF.US,D,20250319,000000,4.23,4.34,4.19,4.26,243330,0
+FF.US,D,20250320,000000,4.2299,4.23,4.12,4.16,293169,0
+FF.US,D,20250321,000000,4.14,4.175,4.11,4.15,484728,0
+FF.US,D,20250324,000000,4.19,4.2199,4.08,4.15,228278,0
+FF.US,D,20250325,000000,4.145,4.27,4.075,4.26,349655,0
+FF.US,D,20250326,000000,4.25,4.275,4.2,4.25,250869,0
+FF.US,D,20250327,000000,4.25,4.4365,4.21,4.41,390079,0
+FF.US,D,20250328,000000,4.4,4.405,4.1,4.16,481292,0
+FF.US,D,20250331,000000,4.26,4.32,3.89,3.9,992924,0
+FF.US,D,20250401,000000,3.9,3.97,3.82,3.92,808488,0
+FF.US,D,20250402,000000,3.99,4.16,3.915,4.15,632582,0
+FF.US,D,20250403,000000,4.03,4.06,3.855,4.04,675310,0
+FF.US,D,20250404,000000,3.95,3.95,3.78,3.85,732724,0
+FF.US,D,20250407,000000,3.81,4.13,3.77,4.05,674696,0
+FF.US,D,20250408,000000,4.14,4.15,3.86,3.91,442857,0
+FF.US,D,20250409,000000,3.89,4.17,3.835,4.11,390853,0
+FF.US,D,20250410,000000,4.04,4.085,3.93,4.06,365797,0
+FF.US,D,20250411,000000,4.0515,4.215,4.005,4.01,753505,0
+FF.US,D,20250414,000000,4.02,4.095,3.875,3.93,449902,0
+FF.US,D,20250415,000000,3.9402,3.97,3.86,3.92,357086,0
+FF.US,D,20250416,000000,3.9533,4.0457,3.891,3.94,347543,0
+FF.US,D,20250417,000000,3.97,4.005,3.935,3.94,279965,0
+FF.US,D,20250421,000000,3.97,4,3.865,3.92,217262,0
+FF.US,D,20250422,000000,4.0316,4.05,3.905,4,200057,0
+FF.US,D,20250423,000000,4.075,4.11,3.91,3.93,291801,0
+FF.US,D,20250424,000000,3.935,4.065,3.93,4.04,295437,0
+FF.US,D,20250425,000000,4.0133,4.16,4.0021,4.15,245691,0
+FF.US,D,20250428,000000,4.13,4.175,4.1,4.11,304280,0
+FF.US,D,20250429,000000,4.09,4.16,4.045,4.11,241487,0
+FF.US,D,20250430,000000,4.08,4.16,4.04,4.11,304527,0
+FF.US,D,20250501,000000,4.1,4.155,4.07,4.11,200758,0
+FF.US,D,20250502,000000,4.15,4.165,4.07,4.13,269120,0
+FF.US,D,20250505,000000,4.12,4.19,3.9749,3.99,134351,0
+FF.US,D,20250506,000000,4,4.01,3.93,3.97,125602,0
+FF.US,D,20250507,000000,3.97,3.99,3.91,3.99,128996,0
+FF.US,D,20250508,000000,4.0526,4.09,3.98,4.08,133063,0
+FF.US,D,20250509,000000,4.08,4.13,4.05,4.12,141530,0
+FF.US,D,20250512,000000,4.23,4.27,4.05,4.05,295456,0
+FF.US,D,20250513,000000,4.0204,4.245,4,4.19,391270,0
+FF.US,D,20250514,000000,4.17,4.32,4.13,4.3,296285,0
+FF.US,D,20250515,000000,4.3,4.3,4.12,4.14,191187,0
+FF.US,D,20250516,000000,4.17,4.17,4.1,4.16,189324,0
+FF.US,D,20250519,000000,4.16,4.16,4.05,4.07,148320,0
+FF.US,D,20250520,000000,4.08,4.08,4,4.01,200685,0
+FF.US,D,20250521,000000,4,4,3.905,3.92,266171,0
+FF.US,D,20250522,000000,3.9,3.97,3.85,3.93,171521,0
+FF.US,D,20250523,000000,3.91,3.92,3.85,3.9,307881,0
+FF.US,D,20250527,000000,3.9153,4.02,3.91,4.01,223772,0
+FF.US,D,20250528,000000,4.005,4.04,3.885,3.89,177646,0
+FF.US,D,20250529,000000,3.8941,3.965,3.88,3.94,151257,0
+FF.US,D,20250530,000000,3.92,3.96,3.86,3.95,215128,0
+FF.US,D,20250602,000000,3.95,4.06,3.88,3.93,370810,0
+FF.US,D,20250603,000000,3.93,4,3.87,3.96,220439,0
+FF.US,D,20250604,000000,3.91,3.9843,3.8501,3.87,169514,0
+FF.US,D,20250605,000000,3.87,3.9,3.845,3.88,136907,0
+FF.US,D,20250606,000000,3.93,3.965,3.88,3.89,172095,0
+FF.US,D,20250609,000000,3.95,3.95,3.8905,3.9,122570,0
+FF.US,D,20250610,000000,3.9376,3.98,3.92,3.95,134437,0
+FF.US,D,20250611,000000,3.975,3.99,3.9446,3.98,127442,0
+FF.US,D,20250612,000000,3.97,3.97,3.855,3.87,192874,0
+FF.US,D,20250613,000000,3.87,4.175,3.86,4.14,1001740,0
+FF.US,D,20250616,000000,4.1841,4.215,4.03,4.2,517316,0
+FF.US,D,20250617,000000,4.15,4.41,4.15,4.36,449404,0
+FF.US,D,20250618,000000,4.28,4.35,4.125,4.21,438846,0
+FF.US,D,20250620,000000,4.19,4.21,4.05,4.06,415603,0
+FF.US,D,20250623,000000,4.05,4.21,4.02,4.19,398534,0
+FF.US,D,20250624,000000,4.1767,4.21,4.105,4.14,311010,0
+FF.US,D,20250625,000000,4.16,4.175,4.01,4.02,197499,0
+FF.US,D,20250626,000000,4.01,4.035,3.87,3.9,283358,0
+FF.US,D,20250627,000000,3.9,3.95,3.85,3.95,619408,0
+FF.US,D,20250630,000000,3.964,3.964,3.88,3.88,226257,0
+FF.US,D,20250701,000000,3.88,4.045,3.8704,4,245398,0
+FF.US,D,20250702,000000,4.04,4.13,4.005,4.12,166441,0
+FF.US,D,20250703,000000,4.1484,4.18,4.1111,4.17,83550,0
+FF.US,D,20250707,000000,4.16,4.2,4.015,4.04,168215,0
+FF.US,D,20250708,000000,4.046,4.1,4.005,4.1,223551,0
+FF.US,D,20250709,000000,4.12,4.17,4.04,4.04,116701,0
+FF.US,D,20250710,000000,4.04,4.125,4.04,4.11,178182,0
+FF.US,D,20250711,000000,4.11,4.1458,4,4.02,173003,0
+FF.US,D,20250714,000000,4.02,4.11,3.98,4.09,171956,0
+FF.US,D,20250715,000000,4.12,4.2,4.06,4.12,303465,0
+FF.US,D,20250716,000000,4.12,4.17,4.035,4.08,168299,0
+FF.US,D,20250717,000000,4.09,4.12,4.05,4.07,174844,0
+FF.US,D,20250718,000000,4.0838,4.11,4.05,4.07,174995,0
+FF.US,D,20250721,000000,4.11,4.165,4.07,4.07,116252,0
+FF.US,D,20250722,000000,4.075,4.155,4.075,4.13,140634,0
+FF.US,D,20250723,000000,4.155,4.225,4.13,4.22,173075,0
+FF.US,D,20250724,000000,4.21,4.22,4.17,4.21,133093,0
+FF.US,D,20250725,000000,4.188,4.33,4.188,4.28,169557,0
+FF.US,D,20250728,000000,4.29,4.3,4.155,4.2,159760,0
+FF.US,D,20250729,000000,4.195,4.22,4.115,4.16,178848,0
+FF.US,D,20250730,000000,4.16,4.17,4.062,4.11,263996,0
+FF.US,D,20250731,000000,4.08,4.11,4.05,4.05,273283,0
+FF.US,D,20250801,000000,4.015,4.03,3.835,3.86,290063,0
+FF.US,D,20250804,000000,3.8309,3.89,3.8,3.83,288072,0
+FF.US,D,20250805,000000,3.84,3.92,3.81,3.92,166560,0
+FF.US,D,20250806,000000,3.915,3.9297,3.815,3.86,204204,0
+FF.US,D,20250807,000000,3.935,3.935,3.815,3.85,173000,0
+FF.US,D,20250808,000000,3.85,3.865,3.73,3.75,219449,0
+FF.US,D,20250811,000000,3.785,3.785,3.645,3.76,313242,0
+FF.US,D,20250812,000000,3.77,3.81,3.6,3.61,342653,0
+FF.US,D,20250813,000000,3.59,3.82,3.575,3.81,284018,0
+FF.US,D,20250814,000000,3.81,3.81,3.67,3.69,193986,0
+FF.US,D,20250815,000000,3.73,3.73,3.6,3.61,1041206,0
+FF.US,D,20250818,000000,3.655,3.78,3.64,3.74,215554,0
+FF.US,D,20250819,000000,3.75,3.785,3.67,3.71,197873,0
+FF.US,D,20250820,000000,3.74,3.77,3.665,3.76,293286,0
+FF.US,D,20250821,000000,3.75,3.75,3.7,3.71,136430,0
+FF.US,D,20250822,000000,3.7071,3.905,3.7,3.87,441977,0
+FF.US,D,20250825,000000,3.87,3.97,3.8108,3.89,257817,0
+FF.US,D,20250826,000000,3.8751,3.925,3.86,3.91,217283,0
+FF.US,D,20250827,000000,3.915,3.95,3.85,3.94,293291,0
+FF.US,D,20250828,000000,3.95,3.98,3.875,3.94,116717,0
+FF.US,D,20250829,000000,3.925,3.95,3.87,3.88,99167,0
+FF.US,D,20250902,000000,3.88,3.8999,3.835,3.89,276799,0
+FF.US,D,20250903,000000,3.89,4.03,3.85,4.01,267821,0
+FF.US,D,20250904,000000,3.95,3.95,3.88,3.92,178731,0
+FF.US,D,20250905,000000,3.945,3.9776,3.89,3.96,121012,0
+FF.US,D,20250908,000000,3.96,4.045,3.91,4,173442,0
+FF.US,D,20250909,000000,4,4,3.83,3.85,243709,0
+FF.US,D,20250910,000000,3.85,3.9,3.835,3.9,134856,0
+FF.US,D,20250911,000000,3.88,3.95,3.86,3.93,145722,0
+FF.US,D,20250912,000000,3.9111,3.92,3.85,3.85,106195,0
+FF.US,D,20250915,000000,3.865,3.915,3.855,3.91,107019,0
+FF.US,D,20250916,000000,3.94,3.96,3.885,3.95,162581,0
+FF.US,D,20250917,000000,3.9687,4.035,3.89,3.9,182035,0
+FF.US,D,20250918,000000,3.94,4.08,3.925,4.05,207518,0
+FF.US,D,20250919,000000,4.02,4.05,3.84,3.85,339671,0
+FF.US,D,20250922,000000,3.87,3.955,3.8438,3.93,179032,0
+FF.US,D,20250923,000000,3.94,3.95,3.845,3.85,118012,0
+FF.US,D,20250924,000000,3.885,3.97,3.865,3.91,181699,0
+FF.US,D,20250925,000000,3.9,3.955,3.875,3.91,158729,0
+FF.US,D,20250926,000000,3.8875,3.945,3.8875,3.93,113719,0
+FF.US,D,20250929,000000,3.94,3.95,3.855,3.86,125269,0
+FF.US,D,20250930,000000,3.895,3.91,3.8401,3.88,135883,0
+FF.US,D,20251001,000000,3.885,3.95,3.84,3.87,123183,0
+FF.US,D,20251002,000000,3.8995,3.8995,3.82,3.87,158323,0
+FF.US,D,20251003,000000,3.9085,3.95,3.85,3.94,151937,0
+FF.US,D,20251006,000000,3.95,3.985,3.89,3.89,262804,0
+FF.US,D,20251007,000000,3.925,3.925,3.835,3.85,198503,0
+FF.US,D,20251008,000000,3.846,3.94,3.846,3.88,232137,0
+FF.US,D,20251009,000000,3.9122,3.93,3.86,3.88,130702,0
+FF.US,D,20251010,000000,3.918,3.918,3.795,3.81,266720,0
+FF.US,D,20251013,000000,3.815,3.85,3.73,3.74,342699,0
+FF.US,D,20251014,000000,3.74,3.865,3.7,3.84,172411,0
+FF.US,D,20251015,000000,4,4.45,3.97,4.38,799491,0
+FF.US,D,20251016,000000,4.415,4.43,4.1,4.12,286599,0
+FF.US,D,20251017,000000,4.09,4.13,3.99,4.06,159631,0
+FF.US,D,20251020,000000,4.05,4.19,4.04,4.19,161065,0
+FF.US,D,20251021,000000,4.17,4.17,4.03,4.03,71708,0
+FF.US,D,20251022,000000,4.055,4.105,4.02,4.06,172174,0
+FF.US,D,20251023,000000,4.082,4.1499,4.07,4.12,81584,0
+FF.US,D,20251024,000000,4.13,4.215,4.13,4.19,105749,0
+FF.US,D,20251027,000000,4.1852,4.21,4.11,4.15,154864,0
+FF.US,D,20251028,000000,4.18,4.18,4.065,4.09,155246,0
+FF.US,D,20251029,000000,4.08,4.09,3.905,3.93,180664,0
+FF.US,D,20251030,000000,3.9787,3.9787,3.88,3.89,114370,0
+FF.US,D,20251031,000000,3.9125,3.95,3.85,3.93,163616,0
+FF.US,D,20251103,000000,3.9585,3.9585,3.85,3.87,127478,0
+FF.US,D,20251104,000000,3.848,3.96,3.74,3.76,229172,0
+FF.US,D,20251105,000000,3.845,3.895,3.78,3.89,132869,0
+FF.US,D,20251106,000000,3.93,3.93,3.75,3.75,140926,0
+FF.US,D,20251107,000000,3.76,3.8399,3.7508,3.81,123995,0
+FF.US,D,20251110,000000,3.89,3.89,3.81,3.88,152271,0
+FF.US,D,20251111,000000,3.83,3.88,3.42,3.44,407130,0
+FF.US,D,20251112,000000,3.45,3.4686,3.3923,3.44,233613,0
+FF.US,D,20251113,000000,3.4337,3.46,3.385,3.4,213233,0
+FF.US,D,20251114,000000,3.425,3.4305,3.36,3.36,178751,0
+FF.US,D,20251117,000000,3.335,3.38,3.25,3.25,190582,0
+FF.US,D,20251118,000000,3.27,3.29,3.235,3.27,147393,0
+FF.US,D,20251119,000000,3.295,3.33,3.09,3.1,249492,0
+FF.US,D,20251120,000000,3.19,3.2297,3.14,3.14,279856,0
+FF.US,D,20251121,000000,3.1484,3.245,3.11,3.2,228333,0
+FF.US,D,20251124,000000,3.21,3.21,3.105,3.16,242286,0
+FF.US,D,20251125,000000,3.17,3.235,3.15,3.23,126505,0
+FF.US,D,20251126,000000,3.22,3.31,3.2,3.26,201972,0
+FF.US,D,20251128,000000,3.34,3.34,3.275,3.3,55358,0
+FF.US,D,20251201,000000,3.326,3.45,3.3,3.35,203780,0
+FF.US,D,20251202,000000,3.33,3.365,3.26,3.32,191564,0
+FF.US,D,20251203,000000,3.33,3.44,3.33,3.43,186400,0
+FF.US,D,20251204,000000,3.325,3.3493,3.23,3.25,183122,0
+FF.US,D,20251205,000000,3.26,3.26,3.2,3.21,192035,0
+FF.US,D,20251208,000000,3.22,3.245,3.18,3.18,179870,0
+FF.US,D,20251209,000000,3.235,3.235,3.145,3.16,158658,0
+FF.US,D,20251210,000000,3.2065,3.28,3.165,3.18,514575,0
+FF.US,D,20251211,000000,3.26,3.49,3.25,3.46,277685,0
+FF.US,D,20251212,000000,3.48,3.48,3.35,3.37,187099,0
+FF.US,D,20251215,000000,3.37,3.41,3.24,3.35,324637,0
+FF.US,D,20251216,000000,3.34,3.36,3.315,3.34,125874,0
+FF.US,D,20251217,000000,3.33,3.405,3.33,3.36,147318,0
+FF.US,D,20251218,000000,3.3899,3.4256,3.33,3.37,160253,0
+FF.US,D,20251219,000000,3.385,3.41,3.33,3.41,345023,0
+FF.US,D,20251222,000000,3.41,3.41,3.225,3.23,230254,0
+FF.US,D,20251223,000000,3.33,3.33,3.1612,3.19,182534,0
+FF.US,D,20251224,000000,3.22,3.245,3.2,3.23,141679,0
+FF.US,D,20251226,000000,3.225,3.25,3.19,3.24,163102,0
+FF.US,D,20251229,000000,3.2113,3.26,3.17,3.25,244715,0
+FF.US,D,20251230,000000,3.24,3.24,3.18,3.19,268500,0
+FF.US,D,20251231,000000,3.19,3.22,3.16,3.19,233468,0
+FF.US,D,20260102,000000,3.21,3.215,3.12,3.18,260838,0
+FF.US,D,20260105,000000,3.18,3.235,3.16,3.19,220660,0
+FF.US,D,20260106,000000,3.22,3.22,3.135,3.16,210443,0
+FF.US,D,20260107,000000,3.17,3.32,3.15,3.24,292626,0
+FF.US,D,20260108,000000,3.27,3.29,3.195,3.26,248599,0
+FF.US,D,20260109,000000,3.33,3.335,3.25,3.32,209752,0
+FF.US,D,20260112,000000,3.32,3.345,3.255,3.3,165010,0
+FF.US,D,20260113,000000,3.305,3.365,3.2837,3.32,134925,0
+FF.US,D,20260114,000000,3.32,3.43,3.32,3.41,166446,0
+FF.US,D,20260115,000000,3.41,3.465,3.35,3.38,186837,0
+FF.US,D,20260116,000000,3.385,3.4274,3.36,3.38,155274,0
+FF.US,D,20260120,000000,3.3563,3.36,3.2636,3.28,176740,0
+FF.US,D,20260121,000000,3.305,3.3899,3.305,3.36,136759,0
+FF.US,D,20260122,000000,3.36,3.425,3.36,3.39,103285,0
+FF.US,D,20260123,000000,3.38,3.41,3.345,3.4,144899,0
+FF.US,D,20260126,000000,3.4,3.4,3.25,3.3,186844,0
+FF.US,D,20260127,000000,3.33,3.34,3.25,3.28,137590,0
+FF.US,D,20260128,000000,3.28,3.31,3.22,3.27,158716,0
+FF.US,D,20260129,000000,3.325,3.325,3.225,3.29,318046,0
+FF.US,D,20260130,000000,3.261,3.3,3.24,3.29,144467,0
+FF.US,D,20260202,000000,3.3,3.44,3.25,3.4,228249,0
+FF.US,D,20260203,000000,3.45,3.5,3.4,3.49,306251,0
+FF.US,D,20260204,000000,3.51,3.63,3.51,3.52,321567,0
+FF.US,D,20260205,000000,3.58,3.6767,3.495,3.65,340962,0
+FF.US,D,20260206,000000,3.68,3.76,3.63,3.63,333425,0
+FF.US,D,20260209,000000,3.62,3.7,3.6,3.69,152304,0
+FF.US,D,20260210,000000,3.7,3.83,3.68,3.72,170102,0
+FF.US,D,20260211,000000,3.78,3.78,3.6636,3.75,122673,0
+FF.US,D,20260212,000000,3.765,3.8,3.75,3.76,165107,0
+FF.US,D,20260213,000000,3.83,3.83,3.75,3.76,128467,0
+FF.US,D,20260217,000000,3.79,3.79,3.74,3.74,119059,0
+FF.US,D,20260218,000000,3.79,3.98,3.755,3.95,496536,0
diff --git a/daily/us/nyse stocks/1/fhn.us.txt b/daily/us/nyse stocks/1/fhn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f13783d100d675a30dd5499fa83808809ef32c0
--- /dev/null
+++ b/daily/us/nyse stocks/1/fhn.us.txt	
@@ -0,0 +1,9038 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FHN.US,D,19900326,000000,1.78452,1.79952,1.76951,1.79206,98390.973198617,0
+FHN.US,D,19900327,000000,1.76951,1.79952,1.76951,1.79952,106328.72179798,0
+FHN.US,D,19900328,000000,1.79952,1.80689,1.78452,1.80689,87282.610915205,0
+FHN.US,D,19900329,000000,1.80689,1.8678,1.79206,1.8678,194402.45689931,0
+FHN.US,D,19900330,000000,1.8678,1.92076,1.85249,1.92076,359447.68175812,0
+FHN.US,D,19900402,000000,1.8981,1.91282,1.88299,1.91282,765716.45806725,0
+FHN.US,D,19900403,000000,1.92076,1.95107,1.92076,1.92822,155526.24737714,0
+FHN.US,D,19900404,000000,1.92822,1.94333,1.91282,1.92076,75384.143935606,0
+FHN.US,D,19900405,000000,1.91282,1.91282,1.86004,1.86004,575277.77801798,0
+FHN.US,D,19900406,000000,1.85249,1.8678,1.82238,1.82238,302318.52451916,0
+FHN.US,D,19900409,000000,1.82238,1.82238,1.79952,1.79952,288032.41212219,0
+FHN.US,D,19900410,000000,1.80689,1.80689,1.70124,1.7393,333266.16085133,0
+FHN.US,D,19900411,000000,1.75441,1.76951,1.73135,1.76951,129334.53157107,0
+FHN.US,D,19900412,000000,1.78452,1.80689,1.78452,1.80689,148383.70092363,0
+FHN.US,D,19900416,000000,1.79952,1.82238,1.79952,1.80689,53953.446105244,0
+FHN.US,D,19900417,000000,1.79952,1.88299,1.79206,1.88299,530847.38735412,0
+FHN.US,D,19900418,000000,1.88299,1.8981,1.8678,1.88299,98390.973198617,0
+FHN.US,D,19900419,000000,1.88299,1.89036,1.8678,1.8678,166637.66813035,0
+FHN.US,D,19900420,000000,1.88299,1.88299,1.86004,1.8678,426898.15505407,0
+FHN.US,D,19900423,000000,1.89036,1.89036,1.86004,1.88299,400711.53669764,0
+FHN.US,D,19900424,000000,1.88299,1.97364,1.88299,1.92822,628440.09993711,0
+FHN.US,D,19900425,000000,1.92822,1.94333,1.79952,1.82238,605432.25118417,0
+FHN.US,D,19900426,000000,1.86004,1.86004,1.82983,1.85249,297558.52603337,0
+FHN.US,D,19900427,000000,1.85249,1.85249,1.82983,1.83758,160285.22637302,0
+FHN.US,D,19900430,000000,1.85249,1.88299,1.82983,1.88299,110293.51813793,0
+FHN.US,D,19900501,000000,1.8678,1.8981,1.8678,1.8678,40470.691773552,0
+FHN.US,D,19900502,000000,1.8678,1.92822,1.8678,1.92822,491957.92446288,0
+FHN.US,D,19900503,000000,1.91282,1.92822,1.8981,1.8981,110293.51813793,0
+FHN.US,D,19900504,000000,1.8981,1.92076,1.8981,1.92076,247568.85677815,0
+FHN.US,D,19900507,000000,1.8981,1.92076,1.8981,1.8981,106328.72179798,0
+FHN.US,D,19900508,000000,1.92076,1.92076,1.83758,1.83758,1634586.9462887,0
+FHN.US,D,19900509,000000,1.83758,1.8678,1.83758,1.83758,1065658.5515582,0
+FHN.US,D,19900510,000000,1.8678,1.8678,1.83758,1.85249,310253.21464874,0
+FHN.US,D,19900511,000000,1.85249,1.88299,1.83758,1.86004,228526.8238551,0
+FHN.US,D,19900514,000000,1.88299,1.8981,1.88299,1.89036,130133.81167662,0
+FHN.US,D,19900515,000000,1.8678,1.88299,1.86004,1.86004,180916.64409782,0
+FHN.US,D,19900516,000000,1.88299,1.88299,1.82983,1.82983,218209.5857578,0
+FHN.US,D,19900517,000000,1.82983,1.85249,1.82983,1.85249,148383.70092363,0
+FHN.US,D,19900518,000000,1.86004,1.86004,1.83758,1.85249,153141.66042956,0
+FHN.US,D,19900521,000000,1.86004,1.86004,1.83758,1.85249,221382.23842172,0
+FHN.US,D,19900522,000000,1.83758,1.86004,1.83758,1.86004,277722.3104544,0
+FHN.US,D,19900523,000000,1.83758,1.85249,1.82983,1.82983,103150.97168441,0
+FHN.US,D,19900524,000000,1.82983,1.85249,1.82238,1.82238,81724.351813775,0
+FHN.US,D,19900525,000000,1.83758,1.83758,1.79952,1.79952,73796.79811372,0
+FHN.US,D,19900529,000000,1.76951,1.79206,1.76951,1.79206,95220.359514566,0
+FHN.US,D,19900530,000000,1.80689,1.83758,1.79952,1.83758,108706.17231605,0
+FHN.US,D,19900531,000000,1.82238,1.83758,1.82238,1.83758,84899.043457548,0
+FHN.US,D,19900601,000000,1.83758,1.83758,1.82238,1.82238,134891.77118255,0
+FHN.US,D,19900604,000000,1.82238,1.94333,1.82238,1.94333,597495.52207474,0
+FHN.US,D,19900605,000000,1.981,2.00385,1.95862,1.981,387217.56797672,0
+FHN.US,D,19900606,000000,1.981,1.981,1.95107,1.95107,69825.884834178,0
+FHN.US,D,19900607,000000,1.95862,1.981,1.94333,1.95107,306287.39881884,0
+FHN.US,D,19900608,000000,1.94333,1.95862,1.92076,1.94333,259470.38222755,0
+FHN.US,D,19900611,000000,1.92076,1.92822,1.91282,1.92076,149175.84459967,0
+FHN.US,D,19900612,000000,1.92076,1.94333,1.92076,1.94333,141243.19344996,0
+FHN.US,D,19900613,000000,1.97364,1.97364,1.94333,1.94333,218209.5857578,0
+FHN.US,D,19900614,000000,1.91282,1.92076,1.88299,1.88299,128545.4463648,0
+FHN.US,D,19900615,000000,1.88299,1.88299,1.76206,1.78452,709378.42501442,0
+FHN.US,D,19900618,000000,1.79952,1.79952,1.76951,1.79206,216621.22044599,0
+FHN.US,D,19900619,000000,1.79952,1.82983,1.78452,1.82238,241221.51247047,0
+FHN.US,D,19900620,000000,1.82238,1.83758,1.82238,1.82983,126161.87890714,0
+FHN.US,D,19900621,000000,1.83758,1.83758,1.82238,1.82983,95220.359514566,0
+FHN.US,D,19900622,000000,1.82238,1.83758,1.82238,1.82983,353896.5590862,0
+FHN.US,D,19900625,000000,1.82983,1.83758,1.82238,1.82238,104739.33699623,0
+FHN.US,D,19900626,000000,1.83758,1.83758,1.79206,1.79952,125373.81319082,0
+FHN.US,D,19900627,000000,1.78452,1.79206,1.76206,1.76951,90456.283069046,0
+FHN.US,D,19900628,000000,1.79206,1.79952,1.78452,1.79206,214246.82839771,0
+FHN.US,D,19900629,000000,1.79952,1.79952,1.7393,1.7393,762540.74693356,0
+FHN.US,D,19900702,000000,1.7393,1.76206,1.73135,1.75441,177742.97194398,0
+FHN.US,D,19900703,000000,1.76206,1.76206,1.75441,1.76206,164255.12016263,0
+FHN.US,D,19900705,000000,1.7393,1.7393,1.72409,1.73135,753816.97159773,0
+FHN.US,D,19900706,000000,1.73135,1.75441,1.73135,1.75441,860936.81758182,0
+FHN.US,D,19900709,000000,1.75441,1.79952,1.75441,1.79206,315810.45426023,0
+FHN.US,D,19900710,000000,1.79206,1.82238,1.79206,1.80689,236462.53347459,0
+FHN.US,D,19900711,000000,1.79952,1.86004,1.79952,1.82983,175362.46295611,0
+FHN.US,D,19900712,000000,1.82983,1.83758,1.82238,1.83758,14283.053927185,0
+FHN.US,D,19900713,000000,1.82983,1.91282,1.82983,1.89036,442768.55480315,0
+FHN.US,D,19900716,000000,1.91282,1.91282,1.89036,1.89036,121406.977871,0
+FHN.US,D,19900717,000000,1.91282,1.91282,1.88299,1.91282,259470.38222755,0
+FHN.US,D,19900718,000000,1.88299,1.91282,1.88299,1.91282,10318.257587227,0
+FHN.US,D,19900719,000000,1.91282,1.91282,1.91282,1.91282,65858.030024427,0
+FHN.US,D,19900720,000000,1.92076,1.92822,1.91282,1.92076,232490.60070513,0
+FHN.US,D,19900723,000000,1.91282,1.91282,1.86004,1.86004,361830.22972583,0
+FHN.US,D,19900724,000000,1.86004,1.88299,1.86004,1.8678,49197.525579169,0
+FHN.US,D,19900725,000000,1.89036,1.89036,1.8678,1.8678,145205.95081006,0
+FHN.US,D,19900726,000000,1.8678,1.8678,1.8678,1.8678,566550.94421236,0
+FHN.US,D,19900727,000000,1.8678,1.8678,1.86004,1.86004,234073.8685673,0
+FHN.US,D,19900730,000000,1.88299,1.88299,1.86004,1.86004,16661.523935188,0
+FHN.US,D,19900731,000000,1.86004,1.86004,1.86004,1.86004,79344.862315843,0
+FHN.US,D,19900801,000000,1.88299,1.88299,1.83758,1.83758,203131.32968477,0
+FHN.US,D,19900802,000000,1.82238,1.82238,1.79952,1.82238,174569.29979013,0
+FHN.US,D,19900803,000000,1.80689,1.80689,1.76951,1.76951,188057.15157148,0
+FHN.US,D,19900806,000000,1.76206,1.76206,1.7393,1.7393,52370.178243081,0
+FHN.US,D,19900807,000000,1.76951,1.79206,1.76206,1.76206,216621.22044599,0
+FHN.US,D,19900808,000000,1.78452,1.78452,1.76206,1.78452,256297.72956363,0
+FHN.US,D,19900809,000000,1.79952,1.79952,1.79952,1.79952,31739.780008212,0
+FHN.US,D,19900810,000000,1.78452,1.78452,1.78452,1.78452,12694.688615367,0
+FHN.US,D,19900813,000000,1.78452,1.80689,1.78452,1.79952,37296.000129779,0
+FHN.US,D,19900814,000000,1.79206,1.80689,1.79206,1.80689,17456.726081027,0
+FHN.US,D,19900815,000000,1.79206,1.80689,1.79206,1.79206,154729.00625144,0
+FHN.US,D,19900816,000000,1.78452,1.79206,1.78452,1.78452,169808.28181441,0
+FHN.US,D,19900817,000000,1.76951,1.78452,1.7393,1.7393,456259.46505429,0
+FHN.US,D,19900820,000000,1.76206,1.76206,1.7393,1.7393,208690.60827613,0
+FHN.US,D,19900821,000000,1.7393,1.75441,1.7393,1.7393,184095.41370131,0
+FHN.US,D,19900822,000000,1.7393,1.75441,1.7393,1.7393,140445.95232426,0
+FHN.US,D,19900823,000000,1.72409,1.72409,1.67849,1.67849,226148.3538471,0
+FHN.US,D,19900824,000000,1.67133,1.70899,1.67133,1.70899,208690.60827613,0
+FHN.US,D,19900827,000000,1.72409,1.76206,1.70124,1.7393,122191.98511754,0
+FHN.US,D,19900828,000000,1.78452,1.78452,1.75441,1.76206,209481.73246225,0
+FHN.US,D,19900829,000000,1.76951,1.78452,1.75441,1.75441,63480.579506354,0
+FHN.US,D,19900830,000000,1.76206,1.76951,1.76206,1.76206,28566.10785437,0
+FHN.US,D,19900831,000000,1.79206,1.79952,1.79206,1.79952,31739.780008212,0
+FHN.US,D,19900905,000000,1.78452,1.78452,1.7393,1.76206,171393.58865643,0
+FHN.US,D,19900906,000000,1.7393,1.75441,1.7393,1.75441,61101.090008421,0
+FHN.US,D,19900907,000000,1.7393,1.76206,1.7393,1.76206,57925.378874718,0
+FHN.US,D,19900910,000000,1.80689,1.80689,1.76206,1.76206,48400.28445347,0
+FHN.US,D,19900911,000000,1.78452,1.78452,1.75441,1.75441,106328.72179798,0
+FHN.US,D,19900912,000000,1.75441,1.75441,1.7393,1.7393,57130.176728879,0
+FHN.US,D,19900913,000000,1.7393,1.75441,1.70899,1.70899,278518.53209018,0
+FHN.US,D,19900914,000000,1.72409,1.72409,1.67133,1.69388,146001.1529559,0
+FHN.US,D,19900917,000000,1.67133,1.67849,1.67133,1.67133,111876.78600009,0
+FHN.US,D,19900918,000000,1.66338,1.67133,1.64072,1.67133,68243.636461943,0
+FHN.US,D,19900919,000000,1.64837,1.67133,1.64837,1.64837,589560.83194516,0
+FHN.US,D,19900920,000000,1.64837,1.69388,1.64837,1.69388,218209.5857578,0
+FHN.US,D,19900921,000000,1.67133,1.70124,1.66338,1.67849,349137.58009033,0
+FHN.US,D,19900924,000000,1.67133,1.67133,1.64837,1.64837,589560.83194516,0
+FHN.US,D,19900925,000000,1.64837,1.64837,1.64837,1.64837,19834.1765991,0
+FHN.US,D,19900926,000000,1.64837,1.64837,1.61071,1.63337,178534.0961301,0
+FHN.US,D,19900927,000000,1.61071,1.63337,1.47457,1.50457,588767.66877919,0
+FHN.US,D,19900928,000000,1.49732,1.50457,1.47457,1.49732,185678.68156348,0
+FHN.US,D,19901001,000000,1.50457,1.52763,1.50457,1.52763,345960.8494667,0
+FHN.US,D,19901002,000000,1.54999,1.60285,1.54274,1.60285,341991.97516702,0
+FHN.US,D,19901003,000000,1.57285,1.60285,1.57285,1.57285,47610.179757284,0
+FHN.US,D,19901004,000000,1.57285,1.5802,1.55764,1.5802,90456.283069046,0
+FHN.US,D,19901005,000000,1.54999,1.55764,1.54274,1.54999,58717.522550765,0
+FHN.US,D,19901008,000000,1.54999,1.57285,1.54274,1.57285,258681.29702128,0
+FHN.US,D,19901009,000000,1.52763,1.54999,1.52763,1.52763,43641.305457603,0
+FHN.US,D,19901010,000000,1.51998,1.51998,1.51998,1.51998,13493.968720929,0
+FHN.US,D,19901011,000000,1.54274,1.54274,1.49732,1.49732,53164.36089899,0
+FHN.US,D,19901012,000000,1.49732,1.49732,1.49732,1.49732,37296.000129779,0
+FHN.US,D,19901015,000000,1.49732,1.52763,1.49732,1.49732,279307.61729644,0
+FHN.US,D,19901016,000000,1.49732,1.49732,1.46711,1.47457,263436.19805743,0
+FHN.US,D,19901017,000000,1.45926,1.48966,1.44406,1.46711,268199.25501301,0
+FHN.US,D,19901018,000000,1.48966,1.48966,1.47457,1.48966,41263.85493953,0
+FHN.US,D,19901019,000000,1.47457,1.55764,1.47457,1.52763,209481.73246225,0
+FHN.US,D,19901022,000000,1.54999,1.55764,1.54274,1.55764,97602.907482292,0
+FHN.US,D,19901023,000000,1.54999,1.55764,1.54274,1.54274,618127.95928947,0
+FHN.US,D,19901024,000000,1.54274,1.55764,1.54274,1.54274,90456.283069046,0
+FHN.US,D,19901025,000000,1.55764,1.55764,1.54999,1.55764,1802009.6216657,0
+FHN.US,D,19901026,000000,1.55764,1.55764,1.54274,1.54274,366591.24770156,0
+FHN.US,D,19901029,000000,1.54274,1.54999,1.52763,1.52763,799042.56440742,0
+FHN.US,D,19901030,000000,1.52763,1.52763,1.51998,1.51998,91249.446235024,0
+FHN.US,D,19901031,000000,1.50457,1.52763,1.50457,1.51998,260267.62335325,0
+FHN.US,D,19901101,000000,1.52763,1.52763,1.50457,1.51998,201550.10080247,0
+FHN.US,D,19901102,000000,1.51998,1.52763,1.50457,1.51998,736358.20653684,0
+FHN.US,D,19901105,000000,1.52763,1.54274,1.51998,1.54274,119814.53459946,0
+FHN.US,D,19901106,000000,1.52763,1.54274,1.50457,1.54274,95220.359514566,0
+FHN.US,D,19901107,000000,1.52763,1.54999,1.51998,1.54999,316602.59793629,0
+FHN.US,D,19901108,000000,1.54274,1.55764,1.54274,1.55764,188850.31473746,0
+FHN.US,D,19901109,000000,1.54274,1.57285,1.54274,1.57285,26184.579376576,0
+FHN.US,D,19901112,000000,1.5802,1.64837,1.55764,1.63337,297558.52603337,0
+FHN.US,D,19901113,000000,1.66338,1.66338,1.63337,1.63337,479270.37227702,0
+FHN.US,D,19901114,000000,1.64837,1.64837,1.63337,1.63337,244392.12615451,0
+FHN.US,D,19901115,000000,1.64837,1.64837,1.63337,1.63337,5554.1811417062,0
+FHN.US,D,19901116,000000,1.61846,1.64072,1.61846,1.61846,19041.013433121,0
+FHN.US,D,19901119,000000,1.64072,1.64837,1.61846,1.64072,460225.28088418,0
+FHN.US,D,19901120,000000,1.61846,1.64072,1.61846,1.64072,2086877.5370433,0
+FHN.US,D,19901121,000000,1.64072,1.69388,1.63337,1.67133,549885.34231745,0
+FHN.US,D,19901123,000000,1.67849,1.69388,1.67133,1.67133,208690.60827613,0
+FHN.US,D,19901126,000000,1.70124,1.70124,1.64837,1.66338,88071.69612146,0
+FHN.US,D,19901127,000000,1.67133,1.73135,1.64837,1.70899,607018.57751613,0
+FHN.US,D,19901128,000000,1.73135,1.79206,1.73135,1.79206,355484.92439801,0
+FHN.US,D,19901129,000000,1.79206,1.85249,1.79206,1.79206,413407.24480295,0
+FHN.US,D,19901130,000000,1.79206,1.80689,1.76951,1.79206,245982.5304462,0
+FHN.US,D,19901203,000000,1.81482,1.81482,1.80689,1.80689,12694.688615367,0
+FHN.US,D,19901204,000000,1.78452,1.81482,1.78452,1.79206,911722.70847281,0
+FHN.US,D,19901205,000000,1.79206,1.81482,1.79206,1.80689,849028.15570291,0
+FHN.US,D,19901206,000000,1.85249,1.85249,1.81482,1.85249,359447.68175812,0
+FHN.US,D,19901207,000000,1.83758,1.84533,1.82238,1.82238,500693.93367787,0
+FHN.US,D,19901210,000000,1.86004,1.8678,1.86004,1.86004,117438.10357132,0
+FHN.US,D,19901211,000000,1.84533,1.8678,1.84533,1.86004,164255.12016263,0
+FHN.US,D,19901212,000000,1.8678,1.88299,1.86004,1.8678,189642.4584135,0
+FHN.US,D,19901213,000000,1.8678,1.91282,1.8678,1.8981,99188.214324316,0
+FHN.US,D,19901214,000000,1.8678,1.8981,1.8678,1.8981,34916.510631846,0
+FHN.US,D,19901217,000000,1.8678,1.8981,1.86004,1.86004,48400.28445347,0
+FHN.US,D,19901218,000000,1.86004,1.88299,1.86004,1.88299,27769.8862186,0
+FHN.US,D,19901219,000000,1.89036,1.92076,1.89036,1.89036,545129.42179137,0
+FHN.US,D,19901220,000000,1.89036,1.91282,1.8678,1.91282,285657.00058398,0
+FHN.US,D,19901221,000000,1.89036,1.8981,1.8678,1.8981,121406.977871,0
+FHN.US,D,19901224,000000,1.88299,1.88299,1.8678,1.8678,84109.958251292,0
+FHN.US,D,19901226,000000,1.86004,1.8678,1.83758,1.84533,215831.1157498,0
+FHN.US,D,19901227,000000,1.84533,1.8678,1.82983,1.84533,151556.35358754,0
+FHN.US,D,19901228,000000,1.82983,1.83758,1.81482,1.81482,437213.35417151,0
+FHN.US,D,19901231,000000,1.82983,1.89036,1.82983,1.88299,1573487.8952602,0
+FHN.US,D,19910102,000000,1.88299,1.8981,1.8678,1.88299,742706.57033445,0
+FHN.US,D,19910103,000000,1.88299,1.8981,1.8678,1.8678,44433.44913365,0
+FHN.US,D,19910104,000000,1.86004,1.91282,1.86004,1.91282,611779.59549185,0
+FHN.US,D,19910107,000000,1.8678,1.89036,1.8678,1.88299,219000.70994392,0
+FHN.US,D,19910108,000000,1.88299,1.89036,1.86004,1.86004,441977.43061704,0
+FHN.US,D,19910109,000000,1.86004,1.8981,1.86004,1.86004,263436.19805743,0
+FHN.US,D,19910110,000000,1.8678,1.8678,1.86004,1.86004,102357.80851843,0
+FHN.US,D,19910111,000000,1.84533,1.84533,1.82983,1.82983,97602.907482292,0
+FHN.US,D,19910114,000000,1.80689,1.82983,1.79952,1.82983,909340.16050509,0
+FHN.US,D,19910115,000000,1.78452,1.79952,1.78452,1.78452,80142.103441542,0
+FHN.US,D,19910116,000000,1.82983,1.82983,1.78452,1.78452,245185.2893205,0
+FHN.US,D,19910117,000000,1.80689,1.84533,1.80689,1.80689,85695.265093319,0
+FHN.US,D,19910118,000000,1.80689,1.81482,1.78452,1.78452,99982.396980226,0
+FHN.US,D,19910121,000000,1.78452,1.80689,1.78452,1.78452,8730.9117653399,0
+FHN.US,D,19910122,000000,1.78452,1.80689,1.78452,1.78452,15870.399749072,0
+FHN.US,D,19910123,000000,1.80689,1.82983,1.80689,1.82983,65068.944818172,0
+FHN.US,D,19910124,000000,1.82983,1.83758,1.80689,1.83758,74590.980769628,0
+FHN.US,D,19910125,000000,1.82983,1.84533,1.82983,1.83758,42048.862186063,0
+FHN.US,D,19910128,000000,1.86004,1.86004,1.83758,1.86004,85695.265093319,0
+FHN.US,D,19910129,000000,1.8678,1.89036,1.8678,1.88299,937903.20988966,0
+FHN.US,D,19910130,000000,1.91282,1.92076,1.89036,1.92076,57130.176728879,0
+FHN.US,D,19910131,000000,1.92822,1.92822,1.91282,1.92822,537983.81686807,0
+FHN.US,D,19910201,000000,1.94333,1.981,1.92822,1.981,230901.21590338,0
+FHN.US,D,19910204,000000,2.00385,2.03386,2.00385,2.03386,1160866.6771937,0
+FHN.US,D,19910205,000000,2.03386,2.04936,2.0114,2.03386,535606.36634999,0
+FHN.US,D,19910206,000000,2.02641,2.03386,2.02641,2.02641,34121.308486007,0
+FHN.US,D,19910207,000000,2.02641,2.04936,2.0114,2.0114,46814.977611445,0
+FHN.US,D,19910208,000000,2.04936,2.04936,2.00385,2.00385,84109.958251292,0
+FHN.US,D,19910211,000000,2.03386,2.03386,1.97364,2.00385,344375.54262468,0
+FHN.US,D,19910212,000000,1.97364,2.03386,1.97364,2.02641,534014.94256839,0
+FHN.US,D,19910213,000000,2.03386,2.17031,2.03386,2.14755,864901.61392178,0
+FHN.US,D,19910214,000000,2.14755,2.17776,2.14755,2.17031,730009.84273923,0
+FHN.US,D,19910215,000000,2.19296,2.19296,2.16255,2.17031,372942.66996897,0
+FHN.US,D,19910219,000000,2.16255,2.16255,2.13989,2.14755,280100.78046241,0
+FHN.US,D,19910220,000000,2.11733,2.11733,2.04936,2.04936,338024.12035727,0
+FHN.US,D,19910221,000000,2.06427,2.06427,2.03386,2.03386,132512.28168462,0
+FHN.US,D,19910222,000000,2.03386,2.06427,2.03386,2.03386,43641.305457603,0
+FHN.US,D,19910225,000000,2.05662,2.05662,2.00385,2.00385,199169.59181461,0
+FHN.US,D,19910226,000000,1.981,1.99629,1.96618,1.981,138069.52129612,0
+FHN.US,D,19910227,000000,1.981,2.00385,1.981,1.99629,73001.59596788,0
+FHN.US,D,19910228,000000,2.0114,2.03386,2.0114,2.03386,165042.16638903,0
+FHN.US,D,19910301,000000,2.02641,2.04936,2.02641,2.02641,62685.377360515,0
+FHN.US,D,19910304,000000,2.04936,2.06427,2.03386,2.06427,92043.628890933,0
+FHN.US,D,19910305,000000,2.09458,2.13989,2.08693,2.11733,292005.36438159,0
+FHN.US,D,19910306,000000,2.11733,2.13989,2.09458,2.09458,329299.32553151,0
+FHN.US,D,19910307,000000,2.13224,2.13224,2.10958,2.10958,30946.616842234,0
+FHN.US,D,19910308,000000,2.10958,2.13224,2.10958,2.11733,109499.33548203,0
+FHN.US,D,19910311,000000,2.13989,2.16255,2.13989,2.13989,11900.505959459,0
+FHN.US,D,19910312,000000,2.13989,2.16255,2.13989,2.13989,79344.862315843,0
+FHN.US,D,19910313,000000,2.13989,2.17776,2.13989,2.16255,96805.666356593,0
+FHN.US,D,19910314,000000,2.19296,2.19296,2.16255,2.18521,172182.67386267,0
+FHN.US,D,19910315,000000,2.19296,2.21562,2.18521,2.18521,49197.525579169,0
+FHN.US,D,19910318,000000,2.17776,2.20777,2.16255,2.16255,68243.636461943,0
+FHN.US,D,19910319,000000,2.155,2.155,2.13224,2.13224,79344.862315843,0
+FHN.US,D,19910320,000000,2.16255,2.16255,2.13224,2.13224,65068.944818172,0
+FHN.US,D,19910321,000000,2.13224,2.16255,2.10958,2.10958,134891.77118255,0
+FHN.US,D,19910322,000000,2.07918,2.10213,2.07918,2.07918,81724.351813775,0
+FHN.US,D,19910325,000000,2.07221,2.09458,2.07221,2.07918,312635.76261646,0
+FHN.US,D,19910326,000000,2.10213,2.13224,2.07221,2.13224,1106916.2895583,0
+FHN.US,D,19910327,000000,2.13224,2.17776,2.13224,2.16255,549885.34231745,0
+FHN.US,D,19910328,000000,2.16255,2.18521,2.16255,2.16255,61893.233684469,0
+FHN.US,D,19910401,000000,2.16255,2.19296,2.16255,2.16255,38089.163295757,0
+FHN.US,D,19910402,000000,2.16255,2.2837,2.16255,2.26094,787141.03895803,0
+FHN.US,D,19910403,000000,2.2837,2.29115,2.2837,2.2837,75384.143935606,0
+FHN.US,D,19910404,000000,2.2837,2.29879,2.2837,2.29879,84109.958251292,0
+FHN.US,D,19910405,000000,2.31361,2.34401,2.31361,2.32155,193613.37169304,0
+FHN.US,D,19910408,000000,2.32155,2.33636,2.29879,2.31361,416583.97542657,0
+FHN.US,D,19910409,000000,2.29879,2.32155,2.29879,2.32155,70620.067490086,0
+FHN.US,D,19910410,000000,2.31361,2.32155,2.31361,2.32155,122992.28471302,0
+FHN.US,D,19910411,000000,2.31361,2.40503,2.31361,2.37423,320570.45274603,0
+FHN.US,D,19910412,000000,2.38933,2.39708,2.38933,2.38933,19834.1765991,0
+FHN.US,D,19910415,000000,2.38933,2.42719,2.38933,2.41954,403095.1041553,0
+FHN.US,D,19910416,000000,2.44239,2.52557,2.42719,2.50292,456259.46505429,0
+FHN.US,D,19910417,000000,2.54833,2.54833,2.49527,2.51018,283276.49159611,0
+FHN.US,D,19910418,000000,2.50292,2.52557,2.49527,2.49527,699859.44753276,0
+FHN.US,D,19910419,000000,2.51018,2.51018,2.49527,2.50292,144416.86560381,0
+FHN.US,D,19910422,000000,2.49527,2.49527,2.4576,2.4576,170599.40600051,0
+FHN.US,D,19910423,000000,2.4576,2.49527,2.4576,2.47271,69035.780137991,0
+FHN.US,D,19910424,000000,2.47271,2.49527,2.47271,2.48026,218209.5857578,0
+FHN.US,D,19910425,000000,2.47271,2.48026,2.44239,2.44985,369767.9783252,0
+FHN.US,D,19910426,000000,2.44239,2.4576,2.44239,2.44239,584800.83345938,0
+FHN.US,D,19910429,000000,2.44985,2.47271,2.44985,2.44985,82522.612429408,0
+FHN.US,D,19910430,000000,2.41954,2.44239,2.41954,2.44239,191230.82372532,0
+FHN.US,D,19910501,000000,2.41954,2.44239,2.40503,2.44239,564962.57890055,0
+FHN.US,D,19910502,000000,2.40503,2.44985,2.40503,2.41954,464985.27936997,0
+FHN.US,D,19910503,000000,2.41954,2.44239,2.41954,2.41954,116638.82346576,0
+FHN.US,D,19910506,000000,2.41954,2.41954,2.41954,2.41954,18248.869757075,0
+FHN.US,D,19910507,000000,2.42719,2.44985,2.42719,2.44985,115850.75774943,0
+FHN.US,D,19910508,000000,2.44239,2.48026,2.44239,2.47271,2289218.7620319,0
+FHN.US,D,19910509,000000,2.48026,2.50292,2.47271,2.50292,1200548.283761,0
+FHN.US,D,19910510,000000,2.50292,2.50292,2.4576,2.4576,291209.14274582,0
+FHN.US,D,19910513,000000,2.44239,2.47271,2.42719,2.4576,676054.35765412,0
+FHN.US,D,19910514,000000,2.44985,2.4576,2.42719,2.42719,1344965.1493649,0
+FHN.US,D,19910515,000000,2.42719,2.4576,2.42719,2.44985,1047407.6428213,0
+FHN.US,D,19910516,000000,2.44985,2.48026,2.44985,2.4576,2998596.1675564,0
+FHN.US,D,19910517,000000,2.48026,2.48026,2.44985,2.47271,321366.6743818,0
+FHN.US,D,19910520,000000,2.4576,2.47271,2.44985,2.44985,1364005.1433079,0
+FHN.US,D,19910521,000000,2.44985,2.47271,2.44985,2.44985,1717902.7218841,0
+FHN.US,D,19910522,000000,2.47271,2.49527,2.47271,2.47271,210272.85664837,0
+FHN.US,D,19910523,000000,2.49527,2.55588,2.49527,2.53302,701440.67641506,0
+FHN.US,D,19910524,000000,2.53302,2.55588,2.53302,2.53302,15870.399749072,0
+FHN.US,D,19910528,000000,2.54833,2.55588,2.50292,2.51018,164255.12016263,0
+FHN.US,D,19910529,000000,2.53302,2.53302,2.50292,2.53302,564962.57890055,0
+FHN.US,D,19910530,000000,2.52557,2.53302,2.50292,2.50292,276133.94514259,0
+FHN.US,D,19910531,000000,2.52557,2.53302,2.50292,2.53302,1368769.2197535,0
+FHN.US,D,19910603,000000,2.53302,2.54833,2.51018,2.53302,195202.75649479,0
+FHN.US,D,19910604,000000,2.53302,2.53302,2.51018,2.51018,557820.03244703,0
+FHN.US,D,19910605,000000,2.51018,2.56354,2.51018,2.54833,2266996.9400154,0
+FHN.US,D,19910606,000000,2.56354,2.58571,2.55588,2.58571,136480.13649437,0
+FHN.US,D,19910607,000000,2.56354,2.58571,2.54833,2.56354,362624.41238175,0
+FHN.US,D,19910610,000000,2.59384,2.6165,2.57844,2.57844,313425.86731265,0
+FHN.US,D,19910611,000000,2.55588,2.59384,2.54833,2.54833,303111.68768514,0
+FHN.US,D,19910612,000000,2.54833,2.55588,2.49527,2.52557,311842.59945048,0
+FHN.US,D,19910613,000000,2.48781,2.54833,2.48781,2.52557,230901.21590338,0
+FHN.US,D,19910614,000000,2.54833,2.57099,2.54068,2.57099,527669.63724056,0
+FHN.US,D,19910617,000000,2.59384,2.59384,2.55588,2.57099,388807.9722684,0
+FHN.US,D,19910618,000000,2.57099,2.57844,2.55588,2.57844,287241.28793607,0
+FHN.US,D,19910619,000000,2.57099,2.57844,2.55588,2.57844,378494.81213082,0
+FHN.US,D,19910620,000000,2.55588,2.59384,2.55588,2.57099,171393.58865643,0
+FHN.US,D,19910621,000000,2.59384,2.60101,2.57099,2.57844,1307672.2077048,0
+FHN.US,D,19910624,000000,2.57099,2.60101,2.57099,2.60101,673671.8096864,0
+FHN.US,D,19910625,000000,2.60101,2.60101,2.57844,2.57844,323746.16387973,0
+FHN.US,D,19910626,000000,2.60101,2.62375,2.59384,2.62375,337229.93770136,0
+FHN.US,D,19910627,000000,2.62375,2.67683,2.62375,2.66927,910924.44785718,0
+FHN.US,D,19910628,000000,2.65407,2.68429,2.65407,2.68429,687954.86361359,0
+FHN.US,D,19910701,000000,2.66927,2.75981,2.66927,2.75981,753816.97159773,0
+FHN.US,D,19910702,000000,2.78296,2.88851,2.78296,2.88105,1204520.2165305,0
+FHN.US,D,19910703,000000,2.8733,2.8733,2.80543,2.83563,828404.89389756,0
+FHN.US,D,19910705,000000,2.80543,2.83563,2.80543,2.82828,116638.82346576,0
+FHN.US,D,19910708,000000,2.80543,2.80543,2.78296,2.78296,765716.45806725,0
+FHN.US,D,19910709,000000,2.75981,2.78296,2.75981,2.77502,686371.59575141,0
+FHN.US,D,19910710,000000,2.79798,2.79798,2.75981,2.77502,959332.8882301,0
+FHN.US,D,19910711,000000,2.79798,2.79798,2.70685,2.72205,300733.21767713,0
+FHN.US,D,19910712,000000,2.74491,2.74491,2.70685,2.74491,678432.82766212,0
+FHN.US,D,19910715,000000,2.74491,2.74491,2.70685,2.7298,644310.49968618,0
+FHN.US,D,19910716,000000,2.72205,2.79798,2.72205,2.79798,1959122.1953747,0
+FHN.US,D,19910717,000000,2.79798,2.85074,2.77502,2.85074,1056928.6592828,0
+FHN.US,D,19910718,000000,2.83563,2.93382,2.83563,2.93382,684782.21094966,0
+FHN.US,D,19910719,000000,2.93382,2.93382,2.90381,2.90381,317393.7221224,0
+FHN.US,D,19910722,000000,2.93382,2.93382,2.91117,2.93382,359447.68175812,0
+FHN.US,D,19910723,000000,2.91117,2.93382,2.91117,2.93382,716520.97146795,0
+FHN.US,D,19910724,000000,2.93382,2.93382,2.91117,2.91117,311842.59945048,0
+FHN.US,D,19910725,000000,2.88851,2.93382,2.88851,2.93382,57130.176728879,0
+FHN.US,D,19910726,000000,2.92636,2.93382,2.90381,2.93382,268199.25501301,0
+FHN.US,D,19910729,000000,2.93382,2.96433,2.93382,2.95638,353896.5590862,0
+FHN.US,D,19910730,000000,2.95638,2.95638,2.93382,2.95638,645103.66285216,0
+FHN.US,D,19910731,000000,2.93382,2.99444,2.93382,2.99444,727631.37273123,0
+FHN.US,D,19910801,000000,2.99444,2.99444,2.96433,2.96433,122191.98511754,0
+FHN.US,D,19910802,000000,2.98689,2.98689,2.96433,2.98689,84899.043457548,0
+FHN.US,D,19910805,000000,2.96433,2.97914,2.93382,2.94137,457049.56975048,0
+FHN.US,D,19910806,000000,2.96433,2.96433,2.94137,2.96433,174569.29979013,0
+FHN.US,D,19910807,000000,2.96433,2.97914,2.94137,2.97914,69035.780137991,0
+FHN.US,D,19910808,000000,2.97914,2.97914,2.95638,2.95638,49197.525579169,0
+FHN.US,D,19910809,000000,2.97914,2.97914,2.95638,2.97914,160285.22637302,0
+FHN.US,D,19910812,000000,2.97914,3.032,2.97914,3.032,774445.33085274,0
+FHN.US,D,19910813,000000,3.01729,3.032,3.01729,3.032,368971.75668943,0
+FHN.US,D,19910814,000000,3.01729,3.19866,3.01729,3.13804,12504593.503425,0
+FHN.US,D,19910815,000000,3.12293,3.14529,3.12293,3.14529,1334649.9502473,0
+FHN.US,D,19910816,000000,3.12293,3.14529,3.12293,3.14529,457049.56975048,0
+FHN.US,D,19910819,000000,3.06241,3.12293,3.032,3.10763,568931.45320023,0
+FHN.US,D,19910820,000000,3.10763,3.14529,3.10763,3.12293,639552.54018025,0
+FHN.US,D,19910821,000000,3.16805,3.25123,3.14529,3.23662,778412.16617255,0
+FHN.US,D,19910822,000000,3.25123,3.29714,3.23662,3.26673,271374.96614672,0
+FHN.US,D,19910823,000000,3.28909,3.28909,3.24397,3.24397,606225.41435015,0
+FHN.US,D,19910826,000000,3.26673,3.26673,3.23662,3.25123,529255.96357252,0
+FHN.US,D,19910827,000000,3.23662,3.27408,3.23662,3.25123,374521.85987142,0
+FHN.US,D,19910828,000000,3.25123,3.29714,3.25123,3.29714,172986.03192796,0
+FHN.US,D,19910829,000000,3.3196,3.34205,3.27408,3.29714,941079.94051329,0
+FHN.US,D,19910830,000000,3.34205,3.34205,3.29714,3.31185,92043.628890933,0
+FHN.US,D,19910903,000000,3.34205,3.34205,3.29714,3.32706,540364.32585593,0
+FHN.US,D,19910904,000000,3.29714,3.32706,3.29714,3.3196,219000.70994392,0
+FHN.US,D,19910905,000000,3.28909,3.31185,3.26673,3.27408,443560.6984792,0
+FHN.US,D,19910906,000000,3.27408,3.29714,3.27408,3.29714,65068.944818172,0
+FHN.US,D,19910909,000000,3.31185,3.34205,3.31185,3.32706,56340.072032692,0
+FHN.US,D,19910910,000000,3.32706,3.34205,3.28909,3.3043,518148.62077903,0
+FHN.US,D,19910911,000000,3.25918,3.26673,3.18345,3.21357,983925.02433513,0
+FHN.US,D,19910912,000000,3.25123,3.25123,3.22876,3.23662,284067.61578222,0
+FHN.US,D,19910913,000000,3.26673,3.26673,3.22876,3.22876,379287.9752968,0
+FHN.US,D,19910916,000000,3.22876,3.25123,3.20602,3.20602,319778.30906998,0
+FHN.US,D,19910917,000000,3.20602,3.22876,3.18345,3.19111,1121994.5456312,0
+FHN.US,D,19910918,000000,3.22876,3.22876,3.18345,3.19111,234873.14867285,0
+FHN.US,D,19910919,000000,3.20602,3.20602,3.18345,3.18345,548297.99649558,0
+FHN.US,D,19910920,000000,3.20602,3.20602,3.11539,3.13804,556234.725605,0
+FHN.US,D,19910923,000000,3.11539,3.13804,3.07762,3.08507,343580.34047884,0
+FHN.US,D,19910924,000000,3.07762,3.11539,3.07762,3.10763,84899.043457548,0
+FHN.US,D,19910925,000000,3.09292,3.13048,3.06241,3.06241,339612.48566908,0
+FHN.US,D,19910926,000000,3.05476,3.07762,3.05476,3.05476,615746.43081168,0
+FHN.US,D,19910927,000000,3.07762,3.09292,3.05476,3.09292,178534.0961301,0
+FHN.US,D,19910930,000000,3.09292,3.09292,3.07762,3.09292,306287.39881884,0
+FHN.US,D,19911001,000000,3.09292,3.19111,3.09292,3.18345,645900.90397786,0
+FHN.US,D,19911002,000000,3.19111,3.26673,3.18345,3.18345,922035.86861038,0
+FHN.US,D,19911003,000000,3.21357,3.22876,3.15314,3.16805,534014.94256839,0
+FHN.US,D,19911004,000000,3.16805,3.16805,3.15314,3.15314,120611.77572516,0
+FHN.US,D,19911007,000000,3.13804,3.16079,3.13804,3.16079,222177.44056756,0
+FHN.US,D,19911008,000000,3.13804,3.18345,3.13804,3.16079,1206106.5428623,0
+FHN.US,D,19911009,000000,3.16079,3.18345,3.16079,3.18345,91249.446235024,0
+FHN.US,D,19911010,000000,3.16079,3.16079,3.13804,3.15314,826021.32643991,0
+FHN.US,D,19911011,000000,3.18345,3.18345,3.15314,3.18345,157109.51523931,0
+FHN.US,D,19911014,000000,3.18345,3.18345,3.15314,3.16805,77759.555473817,0
+FHN.US,D,19911015,000000,3.16079,3.19111,3.16079,3.19111,890296.08860217,0
+FHN.US,D,19911016,000000,3.19111,3.28909,3.18345,3.25918,1123579.8524733,0
+FHN.US,D,19911017,000000,3.28174,3.33451,3.25918,3.32706,695888.53425321,0
+FHN.US,D,19911018,000000,3.32706,3.33451,3.3043,3.32706,146001.1529559,0
+FHN.US,D,19911021,000000,3.33451,3.33451,3.31185,3.33451,698271.08222095,0
+FHN.US,D,19911022,000000,3.3043,3.32706,3.28909,3.31185,482442.00545101,0
+FHN.US,D,19911023,000000,3.28909,3.31185,3.28909,3.31185,491957.92446288,0
+FHN.US,D,19911024,000000,3.31185,3.31185,3.28909,3.3043,390394.29860035,0
+FHN.US,D,19911025,000000,3.28909,3.32706,3.28909,3.28909,956947.28179258,0
+FHN.US,D,19911028,000000,3.31185,3.33451,3.28909,3.3043,1426693.5791383,0
+FHN.US,D,19911029,000000,3.35746,3.38002,3.32706,3.34205,610195.30813976,0
+FHN.US,D,19911030,000000,3.38709,3.41062,3.38002,3.40259,401503.68037369,0
+FHN.US,D,19911031,000000,3.38002,3.40259,3.38002,3.40259,263436.19805743,0
+FHN.US,D,19911101,000000,3.38002,3.40259,3.33451,3.33451,488791.38873855,0
+FHN.US,D,19911104,000000,3.31185,3.34205,3.31185,3.32706,286450.16374996,0
+FHN.US,D,19911105,000000,3.33451,3.33451,3.28909,3.32706,79344.862315843,0
+FHN.US,D,19911106,000000,3.31185,3.32706,3.25123,3.26673,641932.02967818,0
+FHN.US,D,19911107,000000,3.28909,3.31185,3.28174,3.31185,1088668.4392911,0
+FHN.US,D,19911108,000000,3.31185,3.33451,3.28909,3.33451,649074.5761317,0
+FHN.US,D,19911111,000000,3.33451,3.33451,3.3043,3.3043,119814.53459946,0
+FHN.US,D,19911112,000000,3.31185,3.33451,3.31185,3.31185,207104.28194419,0
+FHN.US,D,19911113,000000,3.28909,3.35746,3.28909,3.35746,2005147.0682899,0
+FHN.US,D,19911114,000000,3.34205,3.38002,3.34205,3.36501,536399.52951597,0
+FHN.US,D,19911115,000000,3.33451,3.36501,3.23662,3.23662,825231.22174371,0
+FHN.US,D,19911118,000000,3.19111,3.22876,3.16079,3.20602,412614.08163696,0
+FHN.US,D,19911119,000000,3.16805,3.19111,3.10763,3.13048,324541.36602557,0
+FHN.US,D,19911120,000000,3.15314,3.22876,3.15314,3.16805,582418.28549164,0
+FHN.US,D,19911121,000000,3.20602,3.25123,3.20602,3.21357,238839.98399268,0
+FHN.US,D,19911122,000000,3.23662,3.25123,3.22876,3.22876,653837.63308729,0
+FHN.US,D,19911125,000000,3.25123,3.26673,3.22876,3.22876,234873.14867285,0
+FHN.US,D,19911126,000000,3.25123,3.26673,3.22876,3.25123,80142.103441542,0
+FHN.US,D,19911127,000000,3.22876,3.26673,3.22876,3.22876,119814.53459946,0
+FHN.US,D,19911129,000000,3.22876,3.25123,3.20602,3.21357,55549.967336507,0
+FHN.US,D,19911202,000000,3.19111,3.20602,3.15314,3.15314,616545.71091723,0
+FHN.US,D,19911203,000000,3.15314,3.16079,3.13048,3.13804,819671.94315235,0
+FHN.US,D,19911204,000000,3.16079,3.20602,3.16079,3.20602,1158499.4215749,0
+FHN.US,D,19911205,000000,3.20602,3.21357,3.19111,3.20602,71419.347595648,0
+FHN.US,D,19911206,000000,3.18345,3.25123,3.18345,3.22876,73001.59596788,0
+FHN.US,D,19911209,000000,3.22122,3.28909,3.22122,3.27408,372942.66996897,0
+FHN.US,D,19911210,000000,3.25123,3.31185,3.25123,3.28909,173773.07815436,0
+FHN.US,D,19911211,000000,3.27408,3.34991,3.27408,3.34991,288828.63375796,0
+FHN.US,D,19911212,000000,3.33451,3.39513,3.33451,3.39513,243603.04094826,0
+FHN.US,D,19911213,000000,3.4177,3.48577,3.39513,3.46321,210272.85664837,0
+FHN.US,D,19911216,000000,3.46321,3.48577,3.44045,3.44045,22217.744056756,0
+FHN.US,D,19911217,000000,3.44819,3.51598,3.44819,3.47085,385635.31960449,0
+FHN.US,D,19911218,000000,3.50881,3.51598,3.48577,3.48577,563374.21358873,0
+FHN.US,D,19911219,000000,3.48577,3.50881,3.44819,3.44819,212663.56053555,0
+FHN.US,D,19911220,000000,3.46321,3.49361,3.46321,3.48577,116638.82346576,0
+FHN.US,D,19911223,000000,3.46321,3.48577,3.46321,3.48577,64269.66471261,0
+FHN.US,D,19911224,000000,3.46321,3.50881,3.46321,3.50881,251533.6531181,0
+FHN.US,D,19911226,000000,3.50881,3.56149,3.48577,3.53844,372147.46782314,0
+FHN.US,D,19911227,000000,3.56914,3.60691,3.53844,3.60691,285657.00058398,0
+FHN.US,D,19911230,000000,3.60691,3.60691,3.56914,3.56914,68243.636461943,0
+FHN.US,D,19911231,000000,3.62966,3.63702,3.56914,3.63702,292800.56652743,0
+FHN.US,D,19920102,000000,3.61436,3.61436,3.56149,3.56149,416583.97542657,0
+FHN.US,D,19920103,000000,3.5919,3.5919,3.56149,3.58425,307874.74464073,0
+FHN.US,D,19920106,000000,3.58425,3.58425,3.48577,3.51598,317393.7221224,0
+FHN.US,D,19920107,000000,3.48577,3.50881,3.44819,3.49361,940282.69938759,0
+FHN.US,D,19920108,000000,3.46321,3.50881,3.46321,3.49361,156318.3910532,0
+FHN.US,D,19920109,000000,3.50881,3.51598,3.48577,3.50881,1245775.9155505,0
+FHN.US,D,19920110,000000,3.50881,3.51598,3.47085,3.47085,1371941.8724174,0
+FHN.US,D,19920113,000000,3.50881,3.50881,3.47085,3.48577,125373.81319082,0
+FHN.US,D,19920114,000000,3.48577,3.56149,3.47085,3.56149,1154527.4888054,0
+FHN.US,D,19920115,000000,3.56149,3.61436,3.55374,3.5919,1147388.0008217,0
+FHN.US,D,19920116,000000,3.60691,3.66722,3.60691,3.66722,497521.28101396,0
+FHN.US,D,19920117,000000,3.66722,3.68263,3.63702,3.68263,84899.043457548,0
+FHN.US,D,19920120,000000,3.7505,3.87919,3.72765,3.83359,1202925.734279,0
+FHN.US,D,19920121,000000,3.83359,3.87154,3.83359,3.85624,546714.72863341,0
+FHN.US,D,19920122,000000,3.83359,3.90951,3.83359,3.87919,330883.6128836,0
+FHN.US,D,19920123,000000,3.92461,4.05271,3.88645,4.00749,1086285.8913233,0
+FHN.US,D,19920124,000000,4.03074,4.03074,3.93197,3.99258,1361629.7317698,0
+FHN.US,D,19920127,000000,3.94716,4.07576,3.94716,4.07576,457049.56975048,0
+FHN.US,D,19920128,000000,4.07576,4.07576,4.03074,4.03074,649868.75878762,0
+FHN.US,D,19920129,000000,4.07576,4.07576,3.99258,3.99258,254709.36425181,0
+FHN.US,D,19920130,000000,3.99955,4.00749,3.95472,3.97748,655419.88145952,0
+FHN.US,D,19920131,000000,3.99955,3.99955,3.97012,3.97748,226936.41956343,0
+FHN.US,D,19920203,000000,3.94716,4.00749,3.92461,3.94716,1648865.9222562,0
+FHN.US,D,19920204,000000,3.94716,3.97748,3.90951,3.93197,1030741.0214365,0
+FHN.US,D,19920205,000000,3.90136,3.93197,3.87919,3.87919,1037882.5484001,0
+FHN.US,D,19920206,000000,3.92461,3.92461,3.87919,3.87919,96010.464210754,0
+FHN.US,D,19920207,000000,3.97012,4.06821,3.94716,4.06821,739531.87869068,0
+FHN.US,D,19920210,000000,4.03074,4.14374,4.03074,4.14374,637171.01170245,0
+FHN.US,D,19920211,000000,4.09832,4.17414,4.09832,4.15138,75384.143935606,0
+FHN.US,D,19920212,000000,4.14374,4.27242,4.14374,4.27242,870454.77557356,0
+FHN.US,D,19920213,000000,4.22663,4.24958,4.18915,4.18915,872043.14088537,0
+FHN.US,D,19920214,000000,4.20455,4.20455,4.1663,4.19631,450698.14748307,0
+FHN.US,D,19920218,000000,4.18915,4.20455,4.18915,4.20455,476885.78532944,0
+FHN.US,D,19920219,000000,4.1663,4.20455,4.1663,4.17414,845860.60048866,0
+FHN.US,D,19920220,000000,4.20455,4.20455,4.14374,4.15138,268993.43766893,0
+FHN.US,D,19920221,000000,4.14374,4.1663,4.12088,4.12088,204718.67550667,0
+FHN.US,D,19920224,000000,4.12088,4.14374,4.07576,4.12088,394365.21187989,0
+FHN.US,D,19920225,000000,4.12088,4.19631,4.12088,4.19631,365800.12351545,0
+FHN.US,D,19920226,000000,4.1663,4.21946,4.1663,4.19631,391980.6249323,0
+FHN.US,D,19920227,000000,4.19631,4.21946,4.18915,4.21946,579246.65231766,0
+FHN.US,D,19920228,000000,4.19631,4.21946,4.18915,4.19631,257883.03640565,0
+FHN.US,D,19920302,000000,4.19631,4.21946,4.19631,4.19631,148383.70092363,0
+FHN.US,D,19920303,000000,4.19631,4.22663,4.19631,4.22663,39677.528607574,0
+FHN.US,D,19920304,000000,4.19631,4.20455,4.14374,4.14374,138069.52129612,0
+FHN.US,D,19920305,000000,4.1663,4.1663,4.09832,4.12088,787936.24110387,0
+FHN.US,D,19920306,000000,4.07576,4.12088,4.03074,4.05271,666528.24374294,0
+FHN.US,D,19920309,000000,4.09077,4.09077,4.05271,4.05271,266612.92868107,0
+FHN.US,D,19920310,000000,4.03074,4.07576,4.03074,4.03074,526876.47407459,0
+FHN.US,D,19920311,000000,4.07576,4.15138,4.07576,4.12883,693511.08373515,0
+FHN.US,D,19920312,000000,4.13619,4.13619,4.11353,4.13619,388014.80910241,0
+FHN.US,D,19920313,000000,4.13619,4.15875,4.13619,4.13619,85695.265093319,0
+FHN.US,D,19920316,000000,4.17414,4.17414,4.13619,4.13619,406268.77630914,0
+FHN.US,D,19920317,000000,4.1815,4.22663,4.15875,4.19631,634793.56118439,0
+FHN.US,D,19920318,000000,4.20455,4.29528,4.20455,4.24958,584009.70927326,0
+FHN.US,D,19920319,000000,4.27242,4.29528,4.24958,4.24958,118227.18877757,0
+FHN.US,D,19920320,000000,4.29528,4.40093,4.24958,4.40093,1114849.9601979,0
+FHN.US,D,19920323,000000,4.40093,4.40093,4.36296,4.40093,403095.1041553,0
+FHN.US,D,19920324,000000,4.40093,4.42329,4.36296,4.38562,448317.63849521,0
+FHN.US,D,19920325,000000,4.42329,4.51402,4.40093,4.49176,979961.2474851,0
+FHN.US,D,19920326,000000,4.49176,4.51402,4.469,4.469,298349.65021948,0
+FHN.US,D,19920327,000000,4.469,4.51402,4.469,4.49176,49992.727725008,0
+FHN.US,D,19920330,000000,4.469,4.53698,4.469,4.49176,411027.75530501,0
+FHN.US,D,19920331,000000,4.49176,4.65017,4.49176,4.62781,1505245.2782882,0
+FHN.US,D,19920401,000000,4.60515,4.62781,4.58199,4.58199,555441.56243902,0
+FHN.US,D,19920402,000000,4.58199,4.60515,4.49176,4.49176,2137657.3109947,0
+FHN.US,D,19920403,000000,4.48371,4.51402,4.44595,4.46116,1851206.1277548,0
+FHN.US,D,19920406,000000,4.42329,4.44595,4.42329,4.4387,513387.60280331,0
+FHN.US,D,19920407,000000,4.42329,4.469,4.34031,4.36296,553853.1971272,0
+FHN.US,D,19920408,000000,4.31775,4.38562,4.31775,4.36296,895055.06759803,0
+FHN.US,D,19920409,000000,4.34031,4.42329,4.31775,4.40093,772859.00452078,0
+FHN.US,D,19920410,000000,4.42329,4.469,4.40093,4.44595,1292597.0101015,0
+FHN.US,D,19920413,000000,4.469,4.51402,4.44595,4.50667,1161665.9572992,0
+FHN.US,D,19920414,000000,4.49176,4.68822,4.49176,4.67332,1988484.5248648,0
+FHN.US,D,19920415,000000,4.67332,4.71079,4.60515,4.60515,1230700.7179473,0
+FHN.US,D,19920416,000000,4.60515,4.65017,4.4387,4.44595,917270.77267493,0
+FHN.US,D,19920420,000000,4.44595,4.53698,4.40093,4.469,1548891.6811954,0
+FHN.US,D,19920421,000000,4.55973,4.55973,4.42329,4.49176,2396337.5885261,0
+FHN.US,D,19920422,000000,4.49176,4.49176,4.469,4.49176,622891.01624506,0
+FHN.US,D,19920423,000000,4.48371,4.62781,4.48371,4.58199,2297944.5763476,0
+FHN.US,D,19920424,000000,4.62781,4.73335,4.58199,4.70333,1126756.5830969,0
+FHN.US,D,19920427,000000,4.67332,4.71079,4.65017,4.65017,476885.78532944,0
+FHN.US,D,19920428,000000,4.67332,4.68822,4.53698,4.55973,990276.44660254,0
+FHN.US,D,19920429,000000,4.62781,4.62781,4.51402,4.55973,461813.64619599,0
+FHN.US,D,19920430,000000,4.55973,4.58199,4.53698,4.58199,103946.17383025,0
+FHN.US,D,19920501,000000,4.55973,4.60515,4.51402,4.55973,267406.09184704,0
+FHN.US,D,19920504,000000,4.55973,4.58199,4.53698,4.55973,384046.95429267,0
+FHN.US,D,19920505,000000,4.58199,4.62781,4.53698,4.62781,678432.82766212,0
+FHN.US,D,19920506,000000,4.60515,4.68822,4.60515,4.68822,810946.12883667,0
+FHN.US,D,19920507,000000,4.67332,4.68822,4.62781,4.65017,551476.76609906,0
+FHN.US,D,19920508,000000,4.65017,4.65017,4.53698,4.58199,667325.48486864,0
+FHN.US,D,19920511,000000,4.55973,4.60515,4.55973,4.58199,303111.68768514,0
+FHN.US,D,19920512,000000,4.60515,4.60515,4.55973,4.58199,200754.89865663,0
+FHN.US,D,19920513,000000,4.55973,4.60515,4.55973,4.55973,44433.44913365,0
+FHN.US,D,19920514,000000,4.58199,4.62781,4.53698,4.55973,198374.38966877,0
+FHN.US,D,19920515,000000,4.53698,4.55973,4.51402,4.51402,273750.37768494,0
+FHN.US,D,19920518,000000,4.55973,4.55973,4.51402,4.55973,580041.8544635,0
+FHN.US,D,19920519,000000,4.51402,4.58199,4.51402,4.58199,281688.1262843,0
+FHN.US,D,19920520,000000,4.58199,4.60515,4.55973,4.58199,151556.35358754,0
+FHN.US,D,19920521,000000,4.55973,4.60515,4.53698,4.58199,430869.06833361,0
+FHN.US,D,19920522,000000,4.56698,4.58199,4.55973,4.55973,55549.967336507,0
+FHN.US,D,19920526,000000,4.54453,4.6124,4.51402,4.59759,558614.21510294,0
+FHN.US,D,19920527,000000,4.6124,4.6124,4.54453,4.54453,675523.2034003,0
+FHN.US,D,19920528,000000,4.58199,4.6124,4.54453,4.6124,81465.401371413,0
+FHN.US,D,19920529,000000,4.58199,4.65017,4.56698,4.62781,589296.78405315,0
+FHN.US,D,19920601,000000,4.58199,4.74865,4.58199,4.74865,543272.93062782,0
+FHN.US,D,19920602,000000,4.74865,4.81662,4.68057,4.71079,1302913.2287089,0
+FHN.US,D,19920603,000000,4.74865,4.74865,4.68057,4.71079,433772.57565587,0
+FHN.US,D,19920604,000000,4.68057,4.74865,4.68057,4.69588,581898.34562707,0
+FHN.US,D,19920605,000000,4.74865,4.74865,4.68057,4.68057,465513.375154,0
+FHN.US,D,19920608,000000,4.71844,4.78641,4.71844,4.75591,97868.994354169,0
+FHN.US,D,19920609,000000,4.78641,4.78641,4.71844,4.71844,76699.285946032,0
+FHN.US,D,19920610,000000,4.71844,4.78641,4.65017,4.65017,386690.49168261,0
+FHN.US,D,19920611,000000,4.67332,4.67332,4.56698,4.60515,550683.6029331,0
+FHN.US,D,19920612,000000,4.55227,4.65017,4.55227,4.63516,296236.24759342,0
+FHN.US,D,19920615,000000,4.62006,4.68822,4.58974,4.65017,290947.13383367,0
+FHN.US,D,19920616,000000,4.65017,4.75591,4.62006,4.65017,447527.53379901,0
+FHN.US,D,19920617,000000,4.65017,4.68822,4.55227,4.55227,427426.2508381,0
+FHN.US,D,19920618,000000,4.55227,4.55227,4.38562,4.469,455990.31971262,0
+FHN.US,D,19920619,000000,4.48371,4.55227,4.48371,4.52177,201020.98552851,0
+FHN.US,D,19920622,000000,4.48371,4.48371,4.41604,4.41604,113202.12290983,0
+FHN.US,D,19920623,000000,4.48371,4.58974,4.48371,4.56698,240160.22345275,0
+FHN.US,D,19920624,000000,4.55227,4.62006,4.55227,4.60515,401503.68037369,0
+FHN.US,D,19920625,000000,4.62006,4.67332,4.55227,4.67332,1048465.8733692,0
+FHN.US,D,19920626,000000,4.68822,4.70333,4.65017,4.68822,178273.10670786,0
+FHN.US,D,19920629,000000,4.65017,4.92266,4.65017,4.92266,864901.61392178,0
+FHN.US,D,19920630,000000,4.95268,5.02075,4.85468,4.88479,1408706.7182934,0
+FHN.US,D,19920701,000000,4.88479,4.88479,4.82427,4.88479,494611.65675214,0
+FHN.US,D,19920702,000000,4.88479,4.95268,4.85468,4.88479,437474.34359374,0
+FHN.US,D,19920706,000000,4.85468,4.92266,4.85468,4.85468,317393.7221224,0
+FHN.US,D,19920707,000000,4.88479,4.99064,4.88479,4.95268,872835.28456142,0
+FHN.US,D,19920708,000000,4.85468,4.92266,4.82427,4.83938,104210.22172227,0
+FHN.US,D,19920709,000000,4.85468,4.95268,4.82427,4.95268,1426165.4833543,0
+FHN.US,D,19920710,000000,4.95268,5.05871,4.92266,5.05871,815179.05102837,0
+FHN.US,D,19920713,000000,5.05871,5.05871,4.95268,5.02075,151821.42096948,0
+FHN.US,D,19920714,000000,5.05871,5.08892,4.99064,5.08892,193613.37169304,0
+FHN.US,D,19920715,000000,5.08892,5.08892,4.99064,5.02075,167691.82071856,0
+FHN.US,D,19920716,000000,4.88479,4.92266,4.75591,4.82427,455464.26290845,0
+FHN.US,D,19920717,000000,4.75591,4.82427,4.71844,4.82427,464985.27936997,0
+FHN.US,D,19920720,000000,4.75591,5.05871,4.71844,5.05871,770740.50444507,0
+FHN.US,D,19920721,000000,5.02075,5.05871,4.99064,5.00583,544332.18066567,0
+FHN.US,D,19920722,000000,4.95268,4.99064,4.92266,4.99064,420551.83023633,0
+FHN.US,D,19920723,000000,4.93786,5.02075,4.92266,4.92266,94161.109476712,0
+FHN.US,D,19920724,000000,4.93786,5.02075,4.92266,4.95268,631087.71528678,0
+FHN.US,D,19920727,000000,5.02075,5.02075,4.95268,4.97562,256033.68167162,0
+FHN.US,D,19920728,000000,4.95268,4.99064,4.95268,4.97562,569726.65534607,0
+FHN.US,D,19920729,000000,4.95268,4.99064,4.95268,4.99064,177742.97194398,0
+FHN.US,D,19920730,000000,4.99064,5.02075,4.88479,4.95268,323212.97064605,0
+FHN.US,D,19920731,000000,4.88479,4.95268,4.85468,4.88479,64006.636310525,0
+FHN.US,D,19920803,000000,4.85468,4.85468,4.80171,4.85468,187792.08418953,0
+FHN.US,D,19920804,000000,4.82427,4.85468,4.78641,4.78641,58717.522550765,0
+FHN.US,D,19920805,000000,4.78641,4.85468,4.78641,4.85468,258681.29702128,0
+FHN.US,D,19920806,000000,4.78641,4.85468,4.78641,4.80171,47610.179757284,0
+FHN.US,D,19920807,000000,4.85468,4.85468,4.78641,4.83938,74057.787535944,0
+FHN.US,D,19920810,000000,4.82427,4.82427,4.75591,4.80171,64006.636310525,0
+FHN.US,D,19920811,000000,4.83938,4.83938,4.78641,4.78641,52900.313006974,0
+FHN.US,D,19920812,000000,4.78641,4.85468,4.78641,4.82427,296236.24759342,0
+FHN.US,D,19920813,000000,4.78641,4.85468,4.78641,4.80171,271374.96614672,0
+FHN.US,D,19920814,000000,4.78641,4.85468,4.78641,4.83938,177742.97194398,0
+FHN.US,D,19920817,000000,4.83938,4.85468,4.78641,4.82427,543272.93062782,0
+FHN.US,D,19920818,000000,4.85468,4.85468,4.78641,4.82427,171393.58865643,0
+FHN.US,D,19920819,000000,4.78641,4.85468,4.75591,4.75591,157642.708473,0
+FHN.US,D,19920820,000000,4.75591,4.78641,4.68822,4.71844,224295.94064326,0
+FHN.US,D,19920821,000000,4.75591,4.75591,4.68822,4.68822,96805.666356593,0
+FHN.US,D,19920824,000000,4.68822,4.75591,4.67332,4.68822,211070.09777407,0
+FHN.US,D,19920825,000000,4.65017,4.68822,4.55227,4.55227,651191.03722755,0
+FHN.US,D,19920826,000000,4.55227,4.58974,4.52177,4.55227,662827.495295,0
+FHN.US,D,19920827,000000,4.52177,4.62006,4.52177,4.55227,798247.36226158,0
+FHN.US,D,19920828,000000,4.55227,4.62006,4.53698,4.58974,547507.89179938,0
+FHN.US,D,19920831,000000,4.52177,4.58974,4.52177,4.52177,60837.042116406,0
+FHN.US,D,19920901,000000,4.55227,4.58974,4.52177,4.58974,1461609.0702802,0
+FHN.US,D,19920902,000000,4.55227,4.58974,4.52177,4.55227,577133.24969161,0
+FHN.US,D,19920903,000000,4.62006,4.62006,4.52177,4.53698,413670.27320503,0
+FHN.US,D,19920904,000000,4.53698,4.58974,4.53698,4.55227,106856.81758201,0
+FHN.US,D,19920908,000000,4.52177,4.55227,4.50667,4.52177,314750.18473245,0
+FHN.US,D,19920909,000000,4.52177,4.58974,4.52177,4.55227,189910.58426524,0
+FHN.US,D,19920910,000000,4.58974,4.68822,4.58974,4.65017,388281.91546422,0
+FHN.US,D,19920911,000000,4.62006,4.68822,4.58974,4.68822,259206.33433553,0
+FHN.US,D,19920914,000000,4.72589,4.72589,4.58974,4.62781,442768.55480315,0
+FHN.US,D,19920915,000000,4.57454,4.58974,4.47655,4.47655,622627.98784297,0
+FHN.US,D,19920916,000000,4.46116,4.62781,4.46116,4.58974,2061484.0818529,0
+FHN.US,D,19920917,000000,4.69588,4.76415,4.65791,4.76415,436949.3062795,0
+FHN.US,D,19920918,000000,4.69588,4.76415,4.69588,4.71079,251274.70267575,0
+FHN.US,D,19920921,000000,4.69588,4.76415,4.69588,4.76415,414199.38847899,0
+FHN.US,D,19920922,000000,4.79406,4.79406,4.72589,4.76415,223767.84485922,0
+FHN.US,D,19920923,000000,4.72589,4.76415,4.62781,4.72589,372942.66996897,0
+FHN.US,D,19920924,000000,4.72589,4.72589,4.65791,4.65791,37027.874278042,0
+FHN.US,D,19920925,000000,4.65791,4.69588,4.62781,4.68057,440123.99792327,0
+FHN.US,D,19920928,000000,4.65791,4.72589,4.62781,4.72589,488256.156525,0
+FHN.US,D,19920929,000000,4.76415,4.86194,4.76415,4.84693,389870.28077604,0
+FHN.US,D,19920930,000000,4.86194,4.86194,4.79406,4.86194,228526.8238551,0
+FHN.US,D,19921001,000000,4.79406,4.84693,4.79406,4.83173,279307.61729644,0
+FHN.US,D,19921002,000000,4.83173,4.83173,4.79406,4.83173,59778.811568481,0
+FHN.US,D,19921005,000000,4.72589,4.79406,4.69588,4.79406,271374.96614672,0
+FHN.US,D,19921006,000000,4.72589,4.79406,4.72589,4.76415,155526.24737714,0
+FHN.US,D,19921007,000000,4.72589,4.79406,4.72589,4.74865,545387.35274381,0
+FHN.US,D,19921008,000000,4.72589,4.76415,4.72589,4.72589,344375.54262468,0
+FHN.US,D,19921009,000000,4.72589,4.76415,4.72589,4.72589,243338.99305625,0
+FHN.US,D,19921012,000000,4.76415,4.79406,4.72589,4.79406,320570.45274603,0
+FHN.US,D,19921013,000000,4.72589,4.79406,4.72589,4.79406,156581.41945528,0
+FHN.US,D,19921014,000000,4.74865,4.77895,4.72589,4.72589,559145.36935676,0
+FHN.US,D,19921015,000000,4.72589,4.76415,4.72589,4.74865,409442.44846299,0
+FHN.US,D,19921016,000000,4.72589,4.79406,4.72589,4.77895,197845.27439482,0
+FHN.US,D,19921019,000000,4.72589,4.74865,4.65791,4.74865,302581.55292125,0
+FHN.US,D,19921020,000000,4.76415,4.83173,4.72589,4.76415,544861.29593964,0
+FHN.US,D,19921021,000000,4.80878,4.86194,4.79406,4.86194,267671.15922899,0
+FHN.US,D,19921022,000000,4.86194,4.86194,4.79406,4.79406,26448.627268591,0
+FHN.US,D,19921023,000000,4.83173,4.8998,4.79406,4.86194,845860.60048866,0
+FHN.US,D,19921026,000000,4.83173,4.93011,4.83173,4.9149,403095.1041553,0
+FHN.US,D,19921027,000000,4.93011,5.02879,4.86194,5.02879,896114.31763589,0
+FHN.US,D,19921028,000000,4.96807,5.02879,4.96807,4.99828,643784.44288201,0
+FHN.US,D,19921029,000000,4.98327,5.02879,4.96807,4.99828,148645.70983578,0
+FHN.US,D,19921030,000000,4.99828,5.02879,4.96807,5.02879,500425.80782613,0
+FHN.US,D,19921102,000000,4.96807,5.02879,4.96807,5.02879,245982.5304462,0
+FHN.US,D,19921103,000000,4.96807,5.02879,4.93011,4.93011,750644.31893382,0
+FHN.US,D,19921104,000000,4.93011,5.02879,4.93011,4.93011,95747.435808667,0
+FHN.US,D,19921105,000000,4.99828,4.99828,4.93011,4.99828,187263.9884055,0
+FHN.US,D,19921106,000000,4.99828,4.99828,4.93011,4.93011,77759.555473817,0
+FHN.US,D,19921109,000000,4.99828,5.0131,4.96807,4.99828,271374.96614672,0
+FHN.US,D,19921110,000000,4.99828,5.02879,4.96807,4.96807,366064.17140747,0
+FHN.US,D,19921111,000000,5.0131,5.02879,4.96807,5.02879,184095.41370131,0
+FHN.US,D,19921112,000000,4.96807,5.02879,4.96807,4.96807,135952.04071034,0
+FHN.US,D,19921113,000000,4.96807,5.02879,4.96807,5.02879,51308.889225365,0
+FHN.US,D,19921116,000000,5.02879,5.02879,4.83173,4.86194,426898.15505407,0
+FHN.US,D,19921117,000000,4.86194,4.86194,4.79406,4.79406,376116.34212281,0
+FHN.US,D,19921118,000000,4.86194,4.8998,4.79406,4.8998,89933.284734668,0
+FHN.US,D,19921119,000000,4.84693,4.8998,4.83173,4.83173,333266.16085133,0
+FHN.US,D,19921120,000000,4.83173,4.8998,4.83173,4.87696,822581.56741419,0
+FHN.US,D,19921123,000000,4.84693,4.8998,4.83173,4.8998,800894.97761125,0
+FHN.US,D,19921124,000000,4.93011,5.02879,4.8998,5.02879,1416644.4668927,0
+FHN.US,D,19921125,000000,4.99828,5.02879,4.93011,4.99828,1162730.3047867,0
+FHN.US,D,19921127,000000,4.99828,4.99828,4.96807,4.98327,278781.56049227,0
+FHN.US,D,19921130,000000,4.96807,4.99828,4.8998,4.96807,828930.95070173,0
+FHN.US,D,19921201,000000,4.96807,4.96807,4.86194,4.96807,659652.80365122,0
+FHN.US,D,19921202,000000,4.96807,4.96807,4.86194,4.93011,648544.44136781,0
+FHN.US,D,19921203,000000,4.9149,4.98327,4.8998,4.96807,536927.6253,0
+FHN.US,D,19921204,000000,4.99828,4.99828,4.93011,4.93011,266612.92868107,0
+FHN.US,D,19921207,000000,4.98327,5.05126,4.98327,4.98327,507837.49962132,0
+FHN.US,D,19921208,000000,5.0131,5.0131,4.98327,5.0131,1211921.7134264,0
+FHN.US,D,19921209,000000,4.98327,5.0131,4.98327,4.99828,1278573.9261067,0
+FHN.US,D,19921210,000000,5.0131,5.0131,4.9149,4.94513,114789.46873172,0
+FHN.US,D,19921211,000000,4.94513,4.94513,4.87696,4.94513,150758.0929719,0
+FHN.US,D,19921214,000000,4.94513,4.94513,4.87696,4.94513,852739.09905016,0
+FHN.US,D,19921215,000000,4.87696,4.94513,4.77895,4.82427,2324394.2231061,0
+FHN.US,D,19921216,000000,4.82427,4.87696,4.80878,4.84693,1024658.7445107,0
+FHN.US,D,19921217,000000,4.87696,4.87696,4.84693,4.87696,320570.45274603,0
+FHN.US,D,19921218,000000,4.87696,4.87696,4.84693,4.87696,469746.2973457,0
+FHN.US,D,19921221,000000,4.87696,4.87696,4.84693,4.87696,142830.53927185,0
+FHN.US,D,19921222,000000,4.84693,4.9149,4.84693,4.9149,858026.17383007,0
+FHN.US,D,19921223,000000,4.9149,4.94513,4.87696,4.94513,308406.91838449,0
+FHN.US,D,19921224,000000,4.87696,4.94513,4.87696,4.94513,4233.9416816274,0
+FHN.US,D,19921228,000000,4.94513,4.94513,4.87696,4.87696,19041.013433121,0
+FHN.US,D,19921229,000000,4.93011,5.05126,4.93011,5.0131,822581.56741419,0
+FHN.US,D,19921230,000000,5.0131,5.05126,4.99828,5.0131,408907.21624944,0
+FHN.US,D,19921231,000000,5.02879,5.02879,4.99828,5.0131,307342.57089697,0
+FHN.US,D,19930104,000000,4.99828,5.0131,4.98327,4.98327,780259.48192673,0
+FHN.US,D,19930105,000000,4.98327,4.99828,4.94513,4.99828,385106.20433052,0
+FHN.US,D,19930106,000000,4.99828,4.99828,4.94513,4.99828,808300.55246687,0
+FHN.US,D,19930107,000000,4.94513,4.96023,4.87696,4.93011,635848.73326251,0
+FHN.US,D,19930108,000000,4.89224,4.96023,4.89224,4.96023,420020.6759825,0
+FHN.US,D,19930111,000000,4.9149,4.98327,4.9149,4.98327,157109.51523931,0
+FHN.US,D,19930112,000000,4.98327,5.02879,4.96023,5.0131,923622.19494234,0
+FHN.US,D,19930113,000000,5.02879,5.30059,5.0131,5.28558,1071209.6742302,0
+FHN.US,D,19930114,000000,5.25528,5.30059,5.1871,5.1871,522116.47558878,0
+FHN.US,D,19930115,000000,5.1871,5.25528,5.1871,5.25528,353367.44381224,0
+FHN.US,D,19930118,000000,5.1871,5.25528,5.1871,5.1871,276133.94514259,0
+FHN.US,D,19930119,000000,5.1871,5.25528,5.1871,5.21761,243338.99305625,0
+FHN.US,D,19930120,000000,5.25528,5.33806,5.1871,5.32355,1617130.2202077,0
+FHN.US,D,19930121,000000,5.28558,5.35366,5.28558,5.35366,200491.87025455,0
+FHN.US,D,19930122,000000,5.35366,5.4595,5.32355,5.4595,264494.42860535,0
+FHN.US,D,19930125,000000,5.4595,5.52757,5.39112,5.42143,1311901.0519367,0
+FHN.US,D,19930126,000000,5.42143,5.4896,5.42143,5.4896,556498.77349701,0
+FHN.US,D,19930127,000000,5.43704,5.4896,5.43704,5.4595,937375.11410562,0
+FHN.US,D,19930128,000000,5.4896,5.4896,5.43704,5.43704,273488.36877278,0
+FHN.US,D,19930129,000000,5.43704,5.4896,5.43704,5.4896,485085.54284095,0
+FHN.US,D,19930201,000000,5.43704,5.62565,5.43704,5.62565,464455.14460608,0
+FHN.US,D,19930202,000000,5.58024,5.64851,5.55807,5.62565,1014075.4195416,0
+FHN.US,D,19930203,000000,5.62565,5.69392,5.59564,5.64851,885533.03164658,0
+FHN.US,D,19930204,000000,5.69392,5.7467,5.64851,5.7467,512595.45912725,0
+FHN.US,D,19930205,000000,5.69392,5.86765,5.69392,5.79976,381930.49319682,0
+FHN.US,D,19930208,000000,5.86765,5.93601,5.83017,5.86765,560199.52194496,0
+FHN.US,D,19930209,000000,5.86765,5.92061,5.79976,5.81477,527934.70462251,0
+FHN.US,D,19930210,000000,5.79976,5.85264,5.76191,5.76191,75117.037573799,0
+FHN.US,D,19930211,000000,5.76191,5.76191,5.69392,5.76191,235932.39871071,0
+FHN.US,D,19930212,000000,5.79976,5.83017,5.76191,5.79976,279834.69359053,0
+FHN.US,D,19930216,000000,5.76191,5.83017,5.62565,5.64851,385106.20433052,0
+FHN.US,D,19930217,000000,5.62565,5.67872,5.59564,5.64851,450174.12965877,0
+FHN.US,D,19930218,000000,5.64851,5.64851,5.55807,5.61054,178803.24147176,0
+FHN.US,D,19930219,000000,5.55807,5.76191,5.55807,5.73169,569197.54007211,0
+FHN.US,D,19930222,000000,5.76191,5.76191,5.69392,5.69392,133305.44485061,0
+FHN.US,D,19930223,000000,5.69392,5.76191,5.64851,5.71658,627917.10160273,0
+FHN.US,D,19930224,000000,5.69392,5.73169,5.67872,5.71658,166105.4943866,0
+FHN.US,D,19930225,000000,5.73169,5.73169,5.62565,5.67872,223767.84485922,0
+FHN.US,D,19930226,000000,5.62565,5.64851,5.54247,5.61054,274018.50353668,0
+FHN.US,D,19930301,000000,5.61054,5.61054,5.54247,5.58024,188850.31473746,0
+FHN.US,D,19930302,000000,5.61054,5.66352,5.55807,5.61054,217417.44208175,0
+FHN.US,D,19930303,000000,5.66352,5.69392,5.62565,5.69392,315279.30000642,0
+FHN.US,D,19930304,000000,5.69392,5.69392,5.64851,5.69392,361300.09496195,0
+FHN.US,D,19930305,000000,5.66352,5.69392,5.64851,5.64851,444885.015899,0
+FHN.US,D,19930308,000000,5.69392,5.73169,5.69392,5.70903,187263.9884055,0
+FHN.US,D,19930309,000000,5.73169,5.81477,5.70903,5.77692,1265879.2374913,0
+FHN.US,D,19930310,000000,5.81477,5.88285,5.7467,5.86765,494611.65675214,0
+FHN.US,D,19930311,000000,5.88285,5.88285,5.81477,5.83017,461282.49194217,0
+FHN.US,D,19930312,000000,5.85264,5.85264,5.77692,5.85264,27504.818836654,0
+FHN.US,D,19930315,000000,5.79976,5.85264,5.7467,5.81477,123256.33260505,0
+FHN.US,D,19930316,000000,5.81477,5.81477,5.7467,5.77692,614690.23924361,0
+FHN.US,D,19930317,000000,5.7467,5.81477,5.7467,5.77692,74590.980769628,0
+FHN.US,D,19930318,000000,5.81477,5.85264,5.7467,5.85264,375057.09208497,0
+FHN.US,D,19930319,000000,5.85264,5.98849,5.77692,5.98849,235403.28343675,0
+FHN.US,D,19930322,000000,5.92061,5.98849,5.88285,5.95072,113734.29665358,0
+FHN.US,D,19930323,000000,5.95072,5.95072,5.77692,5.81477,645365.67176432,0
+FHN.US,D,19930324,000000,5.85264,5.88285,5.79976,5.88285,289356.72954199,0
+FHN.US,D,19930325,000000,5.88285,5.88285,5.81477,5.83017,178273.10670786,0
+FHN.US,D,19930326,000000,5.92061,5.95072,5.88285,5.92061,106856.81758201,0
+FHN.US,D,19930329,000000,5.95072,5.95072,5.88285,5.95072,80406.151333558,0
+FHN.US,D,19930330,000000,5.92061,5.95072,5.88285,5.92061,211600.23253796,0
+FHN.US,D,19930331,000000,5.88285,5.95072,5.88285,5.95072,868606.44032945,0
+FHN.US,D,19930401,000000,5.95072,5.95072,5.88285,5.89795,445941.20746707,0
+FHN.US,D,19930402,000000,5.92061,5.92061,5.88285,5.88285,175630.58880784,0
+FHN.US,D,19930405,000000,5.88285,5.92061,5.81477,5.86765,231700.49600894,0
+FHN.US,D,19930406,000000,5.81477,5.88285,5.81477,5.88285,160285.22637302,0
+FHN.US,D,19930407,000000,5.88285,5.95072,5.81477,5.95072,99982.396980226,0
+FHN.US,D,19930408,000000,5.88285,5.98849,5.88285,5.98849,444885.015899,0
+FHN.US,D,19930412,000000,5.98849,6.16279,5.95072,6.08707,464985.27936997,0
+FHN.US,D,19930413,000000,6.12473,6.26097,6.12473,6.23086,468157.93203388,0
+FHN.US,D,19930414,000000,6.26097,6.32914,6.19281,6.29864,485085.54284095,0
+FHN.US,D,19930415,000000,6.36681,6.46509,6.29864,6.46509,726305.01633156,0
+FHN.US,D,19930416,000000,6.50315,6.50315,6.36681,6.36681,261322.79543138,0
+FHN.US,D,19930419,000000,6.36681,6.43508,6.36681,6.43508,351781.11748029,0
+FHN.US,D,19930420,000000,6.39702,6.50315,6.32914,6.36681,420020.6759825,0
+FHN.US,D,19930421,000000,6.39702,6.39702,6.01889,6.08707,1497578.7140104,0
+FHN.US,D,19930422,000000,6.01889,6.12473,6.01889,6.01889,2010702.2689216,0
+FHN.US,D,19930423,000000,6.01889,6.04175,5.85264,5.92061,1106118.0289426,0
+FHN.US,D,19930426,000000,5.85264,5.88285,5.57289,5.57289,797720.28596749,0
+FHN.US,D,19930427,000000,5.64086,5.67872,5.39907,5.66352,1490702.2544287,0
+FHN.US,D,19930428,000000,5.70903,5.85264,5.67872,5.81477,1213508.0397583,0
+FHN.US,D,19930429,000000,5.81477,5.81477,5.64086,5.67872,699330.3322588,0
+FHN.US,D,19930430,000000,5.64086,5.7467,5.61054,5.61054,526876.47407459,0
+FHN.US,D,19930503,000000,5.67872,5.67872,5.61054,5.61054,139123.67388433,0
+FHN.US,D,19930504,000000,5.67872,5.7467,5.66352,5.73169,566550.94421236,0
+FHN.US,D,19930505,000000,5.7467,5.77692,5.70903,5.70903,1013023.3059333,0
+FHN.US,D,19930506,000000,5.77692,5.77692,5.54247,5.57289,441712.36323509,0
+FHN.US,D,19930507,000000,5.54247,5.61054,5.43704,5.4896,1465311.857708,0
+FHN.US,D,19930510,000000,5.50461,5.57289,5.47421,5.57289,413670.27320503,0
+FHN.US,D,19930511,000000,5.50461,5.61054,5.50461,5.57289,493026.34991011,0
+FHN.US,D,19930512,000000,5.61054,5.61054,5.50461,5.54247,276133.94514259,0
+FHN.US,D,19930513,000000,5.57289,5.57289,5.39907,5.39907,880773.03316079,0
+FHN.US,D,19930514,000000,5.39907,5.39907,5.26293,5.27764,993448.07977652,0
+FHN.US,D,19930517,000000,5.3307,5.36867,5.26293,5.3307,186734.87313154,0
+FHN.US,D,19930518,000000,5.3307,5.47421,5.30059,5.47421,377700.62947491,0
+FHN.US,D,19930519,000000,5.45185,5.61054,5.39907,5.61054,824701.08697983,0
+FHN.US,D,19930520,000000,5.67872,5.67872,5.57289,5.58788,427426.2508381,0
+FHN.US,D,19930521,000000,5.57289,5.64086,5.43704,5.47421,347019.08001462,0
+FHN.US,D,19930524,000000,5.43704,5.47421,5.39907,5.47421,110027.43126606,0
+FHN.US,D,19930525,000000,5.39907,5.47421,5.36867,5.43704,251274.70267575,0
+FHN.US,D,19930526,000000,5.43704,5.50461,5.43704,5.50461,111615.79657788,0
+FHN.US,D,19930527,000000,5.50461,5.50461,5.39907,5.39907,81993.497155444,0
+FHN.US,D,19930528,000000,5.39907,5.47421,5.36867,5.43704,576598.01747807,0
+FHN.US,D,19930601,000000,5.39907,5.47421,5.39907,5.43704,378761.91849264,0
+FHN.US,D,19930602,000000,5.43704,5.47421,5.43704,5.45185,194139.42849722,0
+FHN.US,D,19930603,000000,5.47421,5.47421,5.36867,5.39907,193613.37169304,0
+FHN.US,D,19930604,000000,5.3307,5.39907,5.30059,5.3307,105797.56754416,0
+FHN.US,D,19930607,000000,5.34601,5.42143,5.24773,5.24773,435362.97994755,0
+FHN.US,D,19930608,000000,5.24773,5.3157,5.20996,5.24773,224823.01693736,0
+FHN.US,D,19930609,000000,5.24773,5.34601,5.24773,5.3157,260793.68015741,0
+FHN.US,D,19930610,000000,5.3157,5.3157,5.27764,5.27764,527934.70462251,0
+FHN.US,D,19930611,000000,5.34601,5.38396,5.24773,5.27764,518943.82292487,0
+FHN.US,D,19930614,000000,5.3157,5.3157,5.24773,5.24773,171393.58865643,0
+FHN.US,D,19930615,000000,5.34601,5.34601,5.27764,5.29324,595120.11053652,0
+FHN.US,D,19930616,000000,5.34601,5.4896,5.3157,5.4896,477145.75526173,0
+FHN.US,D,19930617,000000,5.4896,5.76191,5.4896,5.69392,813589.66622662,0
+FHN.US,D,19930618,000000,5.69392,5.76191,5.62565,5.62565,558614.21510294,0
+FHN.US,D,19930621,000000,5.66352,5.69392,5.62565,5.69392,111085.66181399,0
+FHN.US,D,19930622,000000,5.62565,5.69392,5.62565,5.62565,115322.6619654,0
+FHN.US,D,19930623,000000,5.69392,5.69392,5.62565,5.69392,507837.49962132,0
+FHN.US,D,19930624,000000,5.69392,5.69392,5.62565,5.62565,407323.94838727,0
+FHN.US,D,19930625,000000,5.69392,5.73169,5.66352,5.73169,317929.97382587,0
+FHN.US,D,19930628,000000,5.66352,5.78485,5.66352,5.7467,360245.94237375,0
+FHN.US,D,19930629,000000,5.73169,5.79976,5.62565,5.69392,265556.737113,0
+FHN.US,D,19930630,000000,5.69392,5.69392,5.62565,5.62565,1205046.2733347,0
+FHN.US,D,19930701,000000,5.66352,5.69392,5.62565,5.62565,329036.29712942,0
+FHN.US,D,19930702,000000,5.62565,5.62565,5.55807,5.57289,413670.27320503,0
+FHN.US,D,19930706,000000,5.55807,5.62565,5.54247,5.55807,370821.11142347,0
+FHN.US,D,19930707,000000,5.54247,5.58788,5.42143,5.42143,1757314.1636198,0
+FHN.US,D,19930708,000000,5.52011,5.62565,5.4896,5.62565,487734.17768056,0
+FHN.US,D,19930709,000000,5.66352,5.69392,5.62565,5.69392,98390.973198617,0
+FHN.US,D,19930712,000000,5.67872,5.69392,5.55807,5.58788,436417.13253575,0
+FHN.US,D,19930713,000000,5.58788,5.58788,5.52011,5.54247,206841.2535421,0
+FHN.US,D,19930714,000000,5.52011,5.55807,5.52011,5.52011,1396012.029678,0
+FHN.US,D,19930715,000000,5.55807,5.55807,5.45185,5.4896,1151089.7687595,0
+FHN.US,D,19930716,000000,5.52011,5.52011,5.45185,5.46695,126959.12003284,0
+FHN.US,D,19930719,000000,5.45185,5.52011,5.45185,5.46695,618395.06565127,0
+FHN.US,D,19930720,000000,5.45185,5.55807,5.45185,5.54247,882892.55272641,0
+FHN.US,D,19930721,000000,5.4896,5.58788,5.4896,5.57289,391980.6249323,0
+FHN.US,D,19930722,000000,5.52011,5.58788,5.52011,5.54247,576598.01747807,0
+FHN.US,D,19930723,000000,5.55807,5.58788,5.52011,5.54247,219530.84470781,0
+FHN.US,D,19930726,000000,5.58788,5.58788,5.52011,5.58788,95747.435808667,0
+FHN.US,D,19930727,000000,5.58788,5.76191,5.58788,5.76191,670758.10746485,0
+FHN.US,D,19930728,000000,5.73169,5.9057,5.69392,5.9057,845860.60048866,0
+FHN.US,D,19930729,000000,5.86765,5.9057,5.86765,5.9057,527403.55036869,0
+FHN.US,D,19930730,000000,5.86765,5.97348,5.86765,5.97348,237519.74453258,0
+FHN.US,D,19930802,000000,5.9057,6.01173,5.9057,6.01173,167691.82071856,0
+FHN.US,D,19930803,000000,5.93601,6.04175,5.93601,6.04175,345960.8494667,0
+FHN.US,D,19930804,000000,5.97348,6.01173,5.97348,6.01173,260267.62335325,0
+FHN.US,D,19930805,000000,6.01173,6.01173,5.97348,5.97348,95747.435808667,0
+FHN.US,D,19930806,000000,5.97348,6.01173,5.93601,5.98849,549093.19864141,0
+FHN.US,D,19930809,000000,6.01173,6.04175,5.93601,5.93601,640611.7902181,0
+FHN.US,D,19930810,000000,5.93601,6.01173,5.9057,5.95847,669172.80062282,0
+FHN.US,D,19930811,000000,5.93601,5.97348,5.9057,5.97348,462336.64453037,0
+FHN.US,D,19930812,000000,5.9057,5.97348,5.79976,5.79976,633732.27216666,0
+FHN.US,D,19930813,000000,5.86765,5.86765,5.71658,5.7467,530579.26150239,0
+FHN.US,D,19930816,000000,5.76191,5.76191,5.66352,5.73169,163457.87903693,0
+FHN.US,D,19930817,000000,5.73169,5.73169,5.66352,5.66352,166105.4943866,0
+FHN.US,D,19930818,000000,5.66352,5.76191,5.66352,5.71658,184616.37305583,0
+FHN.US,D,19930819,000000,5.73169,5.73169,5.66352,5.66352,160285.22637302,0
+FHN.US,D,19930820,000000,5.69392,5.69392,5.52011,5.52011,2385756.3025368,0
+FHN.US,D,19930823,000000,5.4896,5.52011,5.42143,5.42143,618395.06565127,0
+FHN.US,D,19930824,000000,5.45185,5.4896,5.34601,5.4896,2394747.1842344,0
+FHN.US,D,19930825,000000,5.42143,5.4896,5.42143,5.46695,264494.42860535,0
+FHN.US,D,19930826,000000,5.46695,5.55807,5.42143,5.4896,849028.15570291,0
+FHN.US,D,19930827,000000,5.4896,5.55807,5.4896,5.52011,763865.06435336,0
+FHN.US,D,19930830,000000,5.4896,5.58788,5.4896,5.52011,726305.01633156,0
+FHN.US,D,19930831,000000,5.54247,5.54247,5.4896,5.4896,161868.49423519,0
+FHN.US,D,19930901,000000,5.4896,5.55807,5.4896,5.4896,2153003.6929195,0
+FHN.US,D,19930902,000000,5.55807,5.55807,5.4896,5.55807,394100.14449794,0
+FHN.US,D,19930903,000000,5.58788,5.58788,5.53512,5.58788,43378.277055517,0
+FHN.US,D,19930907,000000,5.61054,5.61054,5.53512,5.57289,646956.07605599,0
+FHN.US,D,19930908,000000,5.53512,5.53512,5.46695,5.48215,175097.39557416,0
+FHN.US,D,19930909,000000,5.46695,5.53512,5.46695,5.48215,714142.50145994,0
+FHN.US,D,19930910,000000,5.46695,5.57289,5.46695,5.57289,1431453.5776241,0
+FHN.US,D,19930913,000000,5.57289,5.64086,5.57289,5.57289,423194.34813635,0
+FHN.US,D,19930914,000000,5.57289,5.61054,5.55807,5.61054,265025.58285917,0
+FHN.US,D,19930915,000000,5.55807,5.62565,5.55807,5.61054,143357.61556596,0
+FHN.US,D,19930916,000000,5.62565,5.66352,5.57289,5.62565,498838.46200424,0
+FHN.US,D,19930917,000000,5.64086,5.66352,5.61054,5.62565,373466.68779329,0
+FHN.US,D,19930920,000000,5.62565,5.67872,5.62565,5.67872,27504.818836654,0
+FHN.US,D,19930921,000000,5.64086,5.67872,5.55807,5.61054,737943.51337886,0
+FHN.US,D,19930922,000000,5.61054,5.61054,5.55807,5.55807,189380.44950135,0
+FHN.US,D,19930923,000000,5.55807,5.57289,5.46695,5.52011,1129400.1204868,0
+FHN.US,D,19930924,000000,5.57289,5.57289,5.50461,5.53512,27504.818836654,0
+FHN.US,D,19930927,000000,5.57289,5.61054,5.52011,5.52011,229050.84167941,0
+FHN.US,D,19930928,000000,5.57289,5.57289,5.52011,5.57289,465513.375154,0
+FHN.US,D,19930929,000000,5.53512,5.61054,5.53512,5.61054,651714.03556193,0
+FHN.US,D,19930930,000000,5.61054,5.61054,5.53512,5.61054,708320.1944665,0
+FHN.US,D,19931001,000000,5.61054,5.64086,5.57289,5.64086,238576.95559059,0
+FHN.US,D,19931004,000000,5.61054,5.67872,5.61054,5.61054,611516.56708976,0
+FHN.US,D,19931005,000000,5.57289,5.61054,5.50461,5.50461,389870.28077604,0
+FHN.US,D,19931006,000000,5.57289,5.57289,5.50461,5.57289,126430.00475889,0
+FHN.US,D,19931007,000000,5.57289,5.57289,5.50461,5.53512,345433.7731726,0
+FHN.US,D,19931008,000000,5.57289,5.61054,5.50461,5.55807,608341.875446,0
+FHN.US,D,19931011,000000,5.57289,5.57289,5.53512,5.55807,105272.53022991,0
+FHN.US,D,19931012,000000,5.57289,5.64086,5.53512,5.64086,500425.80782613,0
+FHN.US,D,19931013,000000,5.67872,5.70903,5.61054,5.67872,172450.79971442,0
+FHN.US,D,19931014,000000,5.70903,5.7467,5.57289,5.61054,953773.60963874,0
+FHN.US,D,19931015,000000,5.61054,5.64086,5.50461,5.57289,662298.38002103,0
+FHN.US,D,19931018,000000,5.53512,5.53512,5.27764,5.29324,843744.13939281,0
+FHN.US,D,19931019,000000,5.25528,5.32355,5.02879,5.11943,1389136.5895863,0
+FHN.US,D,19931020,000000,5.11943,5.22477,5.08146,5.1871,947428.30431091,0
+FHN.US,D,19931021,000000,5.29324,5.36112,5.23988,5.36112,1249481.7614481,0
+FHN.US,D,19931022,000000,5.36112,5.39907,5.32355,5.32355,1728224.0379411,0
+FHN.US,D,19931025,000000,5.39907,5.39907,5.32355,5.32355,470276.4321096,0
+FHN.US,D,19931026,000000,5.32355,5.36112,5.14973,5.1871,609401.12548386,0
+FHN.US,D,19931027,000000,5.14973,5.32355,5.14973,5.30834,567080.05948633,0
+FHN.US,D,19931028,000000,5.30834,5.32355,5.25528,5.32355,632674.04161874,0
+FHN.US,D,19931029,000000,5.32355,5.32355,5.25528,5.32355,72472.480693918,0
+FHN.US,D,19931101,000000,5.29324,5.42909,5.25528,5.39907,519998.99500301,0
+FHN.US,D,19931102,000000,5.42909,5.46695,5.36112,5.46695,508888.59373973,0
+FHN.US,D,19931103,000000,5.46695,5.53512,5.36112,5.39907,502012.13415809,0
+FHN.US,D,19931104,000000,5.42909,5.42909,5.25528,5.25528,1096067.8972071,0
+FHN.US,D,19931105,000000,5.29324,5.39907,5.29324,5.39907,318985.14590401,0
+FHN.US,D,19931108,000000,5.39907,5.46695,5.32355,5.45185,310517.26254076,0
+FHN.US,D,19931109,000000,5.46695,5.50461,5.39907,5.42909,180383.45086413,0
+FHN.US,D,19931110,000000,5.32355,5.36112,5.29324,5.30834,2252452.8966659,0
+FHN.US,D,19931111,000000,5.36112,5.36112,5.14973,5.1871,1779530.8881866,0
+FHN.US,D,19931112,000000,5.1871,5.1871,5.08146,5.08146,989214.13809489,0
+FHN.US,D,19931115,000000,5.04341,5.14973,5.04341,5.11943,1845122.8313392,0
+FHN.US,D,19931116,000000,5.04341,5.14973,5.04341,5.14973,491441.04306808,0
+FHN.US,D,19931117,000000,5.14973,5.1871,5.11943,5.11943,493026.34991011,0
+FHN.US,D,19931118,000000,5.1871,5.22477,5.14973,5.14973,318451.95267032,0
+FHN.US,D,19931119,000000,5.11943,5.22477,5.11943,5.22477,505715.94107582,0
+FHN.US,D,19931122,000000,5.22477,5.22477,5.14973,5.14973,139123.67388433,0
+FHN.US,D,19931123,000000,5.22477,5.25528,5.14973,5.22477,527934.70462251,0
+FHN.US,D,19931124,000000,5.25528,5.29324,5.1871,5.22477,193080.17845936,0
+FHN.US,D,19931126,000000,5.29324,5.29324,5.22477,5.29324,76177.307101584,0
+FHN.US,D,19931129,000000,5.29324,5.29324,5.25528,5.25528,470276.4321096,0
+FHN.US,D,19931130,000000,5.29324,5.29324,5.22477,5.22477,430602.98146174,0
+FHN.US,D,19931201,000000,5.29324,5.29324,5.14973,5.17219,481385.81388294,0
+FHN.US,D,19931202,000000,5.14973,5.22477,5.14973,5.20261,302057.53509694,0
+FHN.US,D,19931203,000000,5.1871,5.25528,5.1871,5.22477,330620.58448152,0
+FHN.US,D,19931206,000000,5.25528,5.29324,5.22477,5.22477,513656.74814498,0
+FHN.US,D,19931207,000000,5.22477,5.29324,5.22477,5.29324,160815.36113691,0
+FHN.US,D,19931208,000000,5.29324,5.29324,5.22477,5.29324,663357.63005889,0
+FHN.US,D,19931209,000000,5.29324,5.29324,5.22477,5.27764,278254.48419816,0
+FHN.US,D,19931210,000000,5.29324,5.29324,5.22477,5.25528,161344.47641087,0
+FHN.US,D,19931213,000000,5.3157,5.3157,5.20996,5.27764,459692.0876505,0
+FHN.US,D,19931214,000000,5.27764,5.27764,5.17219,5.22477,591416.3036188,0
+FHN.US,D,19931215,000000,5.19465,5.24773,5.17219,5.20996,879184.66784897,0
+FHN.US,D,19931216,000000,5.17219,5.24773,5.17219,5.17219,100507.43429446,0
+FHN.US,D,19931217,000000,5.24773,5.27764,5.17219,5.20996,502539.21045218,0
+FHN.US,D,19931220,000000,5.20996,5.38396,5.20996,5.38396,535338.24049826,0
+FHN.US,D,19931221,000000,5.38396,5.4595,5.38396,5.38396,511533.15061961,0
+FHN.US,D,19931222,000000,5.42143,5.42143,5.38396,5.38396,32269.914772104,0
+FHN.US,D,19931223,000000,5.38396,5.42143,5.38396,5.40653,300996.24607923,0
+FHN.US,D,19931227,000000,5.42143,5.4595,5.38396,5.42143,137536.32806244,0
+FHN.US,D,19931228,000000,5.38396,5.4595,5.35366,5.42143,143889.78930971,0
+FHN.US,D,19931229,000000,5.38396,5.42143,5.35366,5.42143,736887.3218108,0
+FHN.US,D,19931230,000000,5.42143,5.42143,5.35366,5.42143,565492.71366444,0
+FHN.US,D,19931231,000000,5.42143,5.49765,5.38396,5.4595,585592.97713542,0
+FHN.US,D,19940103,000000,5.4595,5.49765,5.38396,5.42143,380343.14737492,0
+FHN.US,D,19940104,000000,5.38396,5.38396,5.38396,5.38396,238576.95559059,0
+FHN.US,D,19940105,000000,5.42143,5.42143,5.3157,5.38396,601469.49382407,0
+FHN.US,D,19940106,000000,5.3157,5.38396,5.3157,5.3157,217944.51837585,0
+FHN.US,D,19940107,000000,5.38396,5.38396,5.3157,5.38396,122727.21733109,0
+FHN.US,D,19940110,000000,5.38396,5.42143,5.35366,5.40653,233812.87914506,0
+FHN.US,D,19940111,000000,5.38396,5.42143,5.35366,5.35366,243338.99305625,0
+FHN.US,D,19940112,000000,5.35366,5.38396,5.24773,5.30059,675523.2034003,0
+FHN.US,D,19940113,000000,5.3157,5.42143,5.27764,5.42143,662827.495295,0
+FHN.US,D,19940114,000000,5.42143,5.4595,5.42143,5.42143,641142.94447193,0
+FHN.US,D,19940117,000000,5.4595,5.49765,5.38396,5.38396,252327.83577402,0
+FHN.US,D,19940118,000000,5.38396,5.4595,5.35366,5.42143,318451.95267032,0
+FHN.US,D,19940119,000000,5.35366,5.38396,5.3157,5.38396,505715.94107582,0
+FHN.US,D,19940120,000000,5.38396,5.38396,5.27764,5.30059,1763134.4316333,0
+FHN.US,D,19940121,000000,5.35366,5.35366,5.27764,5.35366,346492.00372053,0
+FHN.US,D,19940124,000000,5.35366,5.35366,5.27764,5.3307,1115649.2403034,0
+FHN.US,D,19940125,000000,5.35366,5.38396,5.27764,5.38396,497251.11618236,0
+FHN.US,D,19940126,000000,5.35366,5.38396,5.3157,5.38396,290420.05753957,0
+FHN.US,D,19940127,000000,5.38396,5.42143,5.3157,5.42143,217944.51837585,0
+FHN.US,D,19940128,000000,5.40653,5.4595,5.38396,5.4595,215297.92251612,0
+FHN.US,D,19940131,000000,5.38396,5.4595,5.38396,5.4595,364471.72813593,0
+FHN.US,D,19940201,000000,5.4595,5.52757,5.42143,5.52757,1610784.9148798,0
+FHN.US,D,19940202,000000,5.56523,5.6337,5.49765,5.6337,852205.90581647,0
+FHN.US,D,19940203,000000,5.6337,5.6337,5.55023,5.60319,245450.35670244,0
+FHN.US,D,19940204,000000,5.60319,5.6337,5.4595,5.49765,878657.59155486,0
+FHN.US,D,19940207,000000,5.38396,5.42143,5.35366,5.38396,747998.74256401,0
+FHN.US,D,19940208,000000,5.4595,5.4595,5.3157,5.3157,594586.91730284,0
+FHN.US,D,19940209,000000,5.38396,5.42143,5.3157,5.42143,108443.14391396,0
+FHN.US,D,19940210,000000,5.42143,5.42143,5.35366,5.42143,146001.1529559,0
+FHN.US,D,19940211,000000,5.38396,5.42143,5.35366,5.42143,80406.151333558,0
+FHN.US,D,19940214,000000,5.42143,5.42143,5.35366,5.38396,516824.30335923,0
+FHN.US,D,19940215,000000,5.42143,5.42143,5.35366,5.38396,369236.82407137,0
+FHN.US,D,19940216,000000,5.35366,5.42143,5.35366,5.42143,210537.92403031,0
+FHN.US,D,19940217,000000,5.35366,5.42143,5.35366,5.35366,84639.073525255,0
+FHN.US,D,19940218,000000,5.42143,5.42143,5.35366,5.42143,62949.425252531,0
+FHN.US,D,19940222,000000,5.42143,5.42143,5.35366,5.42143,792431.17220772,0
+FHN.US,D,19940223,000000,5.42143,5.42143,5.35366,5.38396,369236.82407137,0
+FHN.US,D,19940224,000000,5.35366,5.42143,5.35366,5.42143,194668.54377118,0
+FHN.US,D,19940225,000000,5.42143,5.4595,5.35366,5.4595,270843.8118929,0
+FHN.US,D,19940228,000000,5.4595,5.49765,5.38396,5.42143,115850.75774943,0
+FHN.US,D,19940301,000000,5.42143,5.49765,5.42143,5.42143,238576.95559059,0
+FHN.US,D,19940302,000000,5.42143,5.49765,5.42143,5.47421,132249.25328254,0
+FHN.US,D,19940303,000000,5.4595,5.49765,5.4595,5.49765,312106.6473425,0
+FHN.US,D,19940304,000000,5.49765,5.52757,5.4595,5.52757,89933.284734668,0
+FHN.US,D,19940307,000000,5.52757,5.60319,5.52757,5.60319,197845.27439482,0
+FHN.US,D,19940308,000000,5.60319,5.6337,5.52757,5.56523,153938.90155526,0
+FHN.US,D,19940309,000000,5.56523,5.67117,5.56523,5.60319,500955.94259002,0
+FHN.US,D,19940310,000000,5.67117,5.67117,5.49765,5.51236,331149.69975548,0
+FHN.US,D,19940311,000000,5.56523,5.56523,5.49765,5.56523,323212.97064605,0
+FHN.US,D,19940314,000000,5.62565,5.62565,5.55023,5.57289,87805.609249584,0
+FHN.US,D,19940315,000000,5.55023,5.58788,5.48215,5.48215,324803.37493773,0
+FHN.US,D,19940316,000000,5.52011,5.52011,5.48215,5.52011,159753.05262926,0
+FHN.US,D,19940317,000000,5.52011,5.55023,5.48215,5.55023,73001.59596788,0
+FHN.US,D,19940318,000000,5.55023,5.55023,5.48215,5.55023,219530.84470781,0
+FHN.US,D,19940321,000000,5.55023,5.55023,5.44429,5.49765,533754.97263609,0
+FHN.US,D,19940322,000000,5.52011,5.52011,5.44429,5.52011,153407.74730144,0
+FHN.US,D,19940323,000000,5.52011,5.55023,5.52011,5.52011,245982.5304462,0
+FHN.US,D,19940324,000000,5.55023,5.55023,5.48215,5.55023,487734.17768056,0
+FHN.US,D,19940325,000000,5.55023,5.55023,5.48215,5.53512,40205.624391605,0
+FHN.US,D,19940328,000000,5.55023,5.58788,5.48215,5.52011,325862.62497558,0
+FHN.US,D,19940329,000000,5.62565,5.62565,5.55023,5.62565,195727.79380904,0
+FHN.US,D,19940330,000000,5.55023,5.58788,5.52011,5.52011,274547.61881064,0
+FHN.US,D,19940331,000000,5.52011,5.55023,5.44429,5.48215,485616.69709478,0
+FHN.US,D,19940404,000000,5.44429,5.44429,5.37621,5.40653,592472.49518685,0
+FHN.US,D,19940405,000000,5.44429,5.48215,5.37621,5.44429,347019.08001462,0
+FHN.US,D,19940406,000000,5.40653,5.48215,5.40653,5.44429,455464.26290845,0
+FHN.US,D,19940407,000000,5.40653,5.48215,5.40653,5.44429,93100.839948927,0
+FHN.US,D,19940408,000000,5.44429,5.44429,5.40653,5.42909,445941.20746707,0
+FHN.US,D,19940411,000000,5.44429,5.48215,5.40653,5.48215,341725.88829514,0
+FHN.US,D,19940412,000000,5.48215,5.58788,5.40653,5.58788,465513.375154,0
+FHN.US,D,19940413,000000,5.62565,5.73169,5.55023,5.69392,680285.24086596,0
+FHN.US,D,19940414,000000,5.69392,5.69392,5.62565,5.66352,635323.69594827,0
+FHN.US,D,19940415,000000,5.66352,5.76964,5.66352,5.76964,523703.82141068,0
+FHN.US,D,19940418,000000,5.76964,5.80702,5.69392,5.78485,655419.88145952,0
+FHN.US,D,19940419,000000,5.76964,5.80702,5.69392,5.76964,402031.77615773,0
+FHN.US,D,19940420,000000,5.69392,5.80702,5.69392,5.76964,724717.67050967,0
+FHN.US,D,19940421,000000,5.73169,5.80702,5.73169,5.78485,350722.88693236,0
+FHN.US,D,19940422,000000,5.73169,5.80702,5.73169,5.76964,408907.21624944,0
+FHN.US,D,19940425,000000,5.73169,5.80702,5.73169,5.80702,203131.32968477,0
+FHN.US,D,19940426,000000,5.73169,5.83753,5.73169,5.83753,527403.55036869,0
+FHN.US,D,19940428,000000,5.76964,5.91335,5.76964,5.91335,557026.86928104,0
+FHN.US,D,19940429,000000,5.83753,6.01889,5.83753,6.01889,455464.26290845,0
+FHN.US,D,19940502,000000,6.01889,6.12473,6.01889,6.12473,612041.60440401,0
+FHN.US,D,19940503,000000,6.12473,6.12473,6.05656,6.12473,168749.03177655,0
+FHN.US,D,19940504,000000,6.05656,6.12473,6.05656,6.08707,106328.72179798,0
+FHN.US,D,19940505,000000,6.05656,6.08707,6.05656,6.05656,555441.56243902,0
+FHN.US,D,19940506,000000,6.01889,6.08707,5.98113,6.01889,293063.59492952,0
+FHN.US,D,19940509,000000,5.98113,6.01889,5.94327,5.94327,402565.98888134,0
+FHN.US,D,19940510,000000,5.94327,6.01889,5.94327,5.94327,172450.79971442,0
+FHN.US,D,19940511,000000,6.01889,6.01889,5.91335,5.98113,259738.50807927,0
+FHN.US,D,19940512,000000,5.98113,5.98113,5.8752,5.92816,443298.68956705,0
+FHN.US,D,19940513,000000,5.94327,5.94327,5.8752,5.8752,280899.04107804,0
+FHN.US,D,19940516,000000,5.8752,5.94327,5.8752,5.92816,392514.83765592,0
+FHN.US,D,19940517,000000,5.8752,5.94327,5.8752,5.91335,1745148.5902784,0
+FHN.US,D,19940518,000000,5.8752,5.94327,5.8752,5.94327,89933.284734668,0
+FHN.US,D,19940519,000000,5.94327,5.94327,5.8752,5.94327,219530.84470781,0
+FHN.US,D,19940520,000000,5.94327,5.94327,5.8752,5.94327,169808.28181441,0
+FHN.US,D,19940523,000000,5.94327,5.94327,5.8752,5.93601,123785.447879,0
+FHN.US,D,19940524,000000,5.8752,5.94327,5.8752,5.94327,1220385.5188299,0
+FHN.US,D,19940525,000000,5.8752,5.94327,5.8752,5.94327,79344.862315843,0
+FHN.US,D,19940526,000000,5.8752,5.98113,5.8752,5.98113,393040.89446009,0
+FHN.US,D,19940527,000000,5.94327,6.16279,5.94327,6.05656,291470.13216805,0
+FHN.US,D,19940531,000000,6.12473,6.12473,6.05656,6.06441,433243.4603819,0
+FHN.US,D,19940601,000000,6.12473,6.12473,6.01889,6.01889,272957.21451896,0
+FHN.US,D,19940602,000000,6.08707,6.16279,6.05656,6.16279,390394.29860035,0
+FHN.US,D,19940603,000000,6.16279,6.16279,6.08707,6.08707,124836.54199742,0
+FHN.US,D,19940606,000000,6.16279,6.23086,6.08707,6.21555,336965.88980934,0
+FHN.US,D,19940607,000000,6.23086,6.26873,6.16279,6.26873,1062218.7925325,0
+FHN.US,D,19940608,000000,6.20035,6.26873,6.20035,6.21555,25924.609444282,0
+FHN.US,D,19940609,000000,6.23086,6.37456,6.23086,6.37456,1069626.406368,0
+FHN.US,D,19940610,000000,6.34435,6.51815,6.34435,6.48766,1962027.7416768,0
+FHN.US,D,19940613,000000,6.54847,6.57868,6.43508,6.43508,2504778.6934602,0
+FHN.US,D,19940614,000000,6.43508,6.47265,6.43508,6.45754,406268.77630914,0
+FHN.US,D,19940615,000000,6.47265,6.47265,6.43508,6.45754,243338.99305625,0
+FHN.US,D,19940616,000000,6.47265,6.47265,6.39702,6.39702,242277.70403853,0
+FHN.US,D,19940617,000000,6.47265,6.47265,6.36681,6.41957,807771.4371929,0
+FHN.US,D,19940620,000000,6.32914,6.36681,6.29138,6.34435,683988.02829376,0
+FHN.US,D,19940621,000000,6.29138,6.36681,6.29138,6.36681,158166.7262973,0
+FHN.US,D,19940622,000000,6.29138,6.36681,6.29138,6.29138,815179.05102837,0
+FHN.US,D,19940623,000000,6.32914,6.36681,6.29138,6.32914,213186.55886992,0
+FHN.US,D,19940624,000000,6.25362,6.29138,6.25362,6.25362,232228.59179297,0
+FHN.US,D,19940627,000000,6.25362,6.25362,6.14759,6.22321,207366.29085634,0
+FHN.US,D,19940628,000000,6.22321,6.22321,6.14759,6.18544,259206.33433553,0
+FHN.US,D,19940629,000000,6.14759,6.25362,6.14759,6.25362,211070.09777407,0
+FHN.US,D,19940630,000000,6.22321,6.32914,6.22321,6.32914,224295.94064326,0
+FHN.US,D,19940701,000000,6.32914,6.36681,6.29138,6.32914,449116.91860076,0
+FHN.US,D,19940705,000000,6.29138,6.36681,6.29138,6.29138,1028363.5709185,0
+FHN.US,D,19940706,000000,6.36681,6.36681,6.29138,6.32914,1037882.5484001,0
+FHN.US,D,19940707,000000,6.39702,6.39702,6.32914,6.39702,236462.53347459,0
+FHN.US,D,19940708,000000,6.36681,6.36681,6.29138,6.29138,217944.51837585,0
+FHN.US,D,19940711,000000,6.36681,6.36681,6.29138,6.36681,216885.268338,0
+FHN.US,D,19940712,000000,6.29138,6.36681,6.29138,6.29138,499373.6942178,0
+FHN.US,D,19940713,000000,6.32914,6.32914,6.29138,6.32914,349662.61740457,0
+FHN.US,D,19940714,000000,6.32914,6.36681,6.29138,6.36681,398859.12349381,0
+FHN.US,D,19940715,000000,6.32914,6.36681,6.32914,6.3516,181446.7788617,0
+FHN.US,D,19940718,000000,6.32914,6.43508,6.32914,6.39702,742706.57033445,0
+FHN.US,D,19940719,000000,6.43508,6.47265,6.43508,6.43508,269784.56185504,0
+FHN.US,D,19940720,000000,6.47265,6.47265,6.36681,6.36681,346492.00372053,0
+FHN.US,D,19940721,000000,6.38172,6.43508,6.36681,6.36681,189380.44950135,0
+FHN.US,D,19940722,000000,6.36681,6.43508,6.36681,6.43508,225880.22799536,0
+FHN.US,D,19940725,000000,6.43508,6.43508,6.36681,6.43508,74057.787535944,0
+FHN.US,D,19940726,000000,6.43508,6.5105,6.36681,6.48766,285124.82684023,0
+FHN.US,D,19940727,000000,6.5105,6.54847,6.43508,6.54847,512069.40232309,0
+FHN.US,D,19940728,000000,6.5105,6.54847,6.47265,6.5105,171924.74291025,0
+FHN.US,D,19940729,000000,6.47265,6.54847,6.47265,6.54847,196255.88959307,0
+FHN.US,D,19940801,000000,6.54847,6.54847,6.47265,6.47265,62421.3294685,0
+FHN.US,D,19940802,000000,6.47265,6.56357,6.47265,6.47265,91514.513616971,0
+FHN.US,D,19940803,000000,6.54847,6.54847,6.47265,6.47265,49197.525579169,0
+FHN.US,D,19940804,000000,6.47265,6.54847,6.47265,6.54847,158697.88055113,0
+FHN.US,D,19940805,000000,6.54847,6.57868,6.47265,6.5105,317929.97382587,0
+FHN.US,D,19940808,000000,6.5105,6.65421,6.5105,6.61606,959591.83867245,0
+FHN.US,D,19940809,000000,6.61606,6.65421,6.57868,6.65421,430069.78822806,0
+FHN.US,D,19940810,000000,6.65421,6.65421,6.57868,6.65421,102626.9538601,0
+FHN.US,D,19940811,000000,6.65421,6.65421,6.57868,6.61606,835806.39079345,0
+FHN.US,D,19940812,000000,6.61606,6.65421,6.57868,6.57868,208423.50191433,0
+FHN.US,D,19940815,000000,6.57868,6.65421,6.57868,6.65421,156052.30418133,0
+FHN.US,D,19940816,000000,6.57868,6.65421,6.54847,6.57868,507837.49962132,0
+FHN.US,D,19940817,000000,6.61606,6.61606,6.57868,6.61606,422134.07860856,0
+FHN.US,D,19940818,000000,6.61606,6.65421,6.57868,6.65421,425304.69229262,0
+FHN.US,D,19940819,000000,6.65421,6.69178,6.61606,6.69178,339088.46784477,0
+FHN.US,D,19940822,000000,6.61606,6.65421,6.61606,6.61606,123256.33260505,0
+FHN.US,D,19940823,000000,6.61606,6.72984,6.61606,6.72984,312106.6473425,0
+FHN.US,D,19940824,000000,6.72984,6.90355,6.69178,6.90355,2793088.4068435,0
+FHN.US,D,19940825,000000,6.83557,6.90355,6.83557,6.90355,526346.33931069,0
+FHN.US,D,19940826,000000,6.83557,6.90355,6.83557,6.87364,363418.59503765,0
+FHN.US,D,19940829,000000,6.87364,6.90355,6.83557,6.87364,1039468.8747321,0
+FHN.US,D,19940830,000000,6.90355,6.90355,6.83557,6.87364,601469.49382407,0
+FHN.US,D,19940831,000000,6.87364,6.87364,6.83557,6.87364,503599.47997997,0
+FHN.US,D,19940901,000000,6.83557,6.87364,6.75995,6.83557,1850417.0425487,0
+FHN.US,D,19940902,000000,6.75995,6.83557,6.75995,6.83557,97335.801120484,0
+FHN.US,D,19940906,000000,6.83557,6.87364,6.75995,6.87364,1041586.3553178,0
+FHN.US,D,19940907,000000,6.87364,6.87364,6.79792,6.87364,705676.65707655,0
+FHN.US,D,19940908,000000,6.79792,6.87364,6.79792,6.87364,207894.38664037,0
+FHN.US,D,19940909,000000,6.79792,6.87364,6.79792,6.87364,258147.08429767,0
+FHN.US,D,19940912,000000,6.85833,6.93395,6.82047,6.85833,1254769.8557179,0
+FHN.US,D,19940913,000000,6.82047,6.85833,6.71444,6.78271,749055.953622,0
+FHN.US,D,19940914,000000,6.71444,6.82047,6.71444,6.82047,173509.03026235,0
+FHN.US,D,19940915,000000,6.82047,6.93395,6.78271,6.93395,405737.62205532,0
+FHN.US,D,19940916,000000,6.8962,6.93395,6.67668,6.67668,1531961.0119185,0
+FHN.US,D,19940919,000000,6.67668,6.7522,6.63921,6.71444,162929.7832529,0
+FHN.US,D,19940920,000000,6.63921,6.63921,6.45754,6.56357,2289481.790434,0
+FHN.US,D,19940921,000000,6.60115,6.67668,6.56357,6.67668,335385.68041698,0
+FHN.US,D,19940922,000000,6.66157,6.71444,6.60115,6.63921,344375.54262468,0
+FHN.US,D,19940923,000000,6.60115,6.63921,6.53336,6.58595,1084435.5170994,0
+FHN.US,D,19940926,000000,6.53336,6.60115,6.53336,6.60115,708320.1944665,0
+FHN.US,D,19940927,000000,6.60115,6.60115,6.53336,6.58595,171393.58865643,0
+FHN.US,D,19940928,000000,6.60115,6.63921,6.56357,6.6239,750109.08672027,0
+FHN.US,D,19940929,000000,6.60115,6.63921,6.56357,6.63921,502012.13415809,0
+FHN.US,D,19940930,000000,6.56357,6.63921,6.53336,6.56357,305758.28354489,0
+FHN.US,D,19941003,000000,6.56357,6.60115,6.53336,6.58595,1508688.0957837,0
+FHN.US,D,19941004,000000,6.60115,6.60115,6.42752,6.49559,1529320.5329984,0
+FHN.US,D,19941005,000000,6.45754,6.45754,6.38172,6.45754,666001.16744884,0
+FHN.US,D,19941006,000000,6.45754,6.49559,6.44253,6.44253,425840.94399608,0
+FHN.US,D,19941007,000000,6.41957,6.49559,6.41957,6.49559,221643.22784394,0
+FHN.US,D,19941010,000000,6.45754,6.49559,6.45754,6.47265,342260.10101876,0
+FHN.US,D,19941011,000000,6.45754,6.53336,6.45754,6.53336,284598.77003605,0
+FHN.US,D,19941012,000000,6.49559,6.53336,6.45754,6.45754,141766.19178435,0
+FHN.US,D,19941013,000000,6.53336,6.53336,6.45754,6.47265,603049.70321645,0
+FHN.US,D,19941014,000000,6.47265,6.53336,6.41957,6.49559,299408.90025734,0
+FHN.US,D,19941017,000000,6.45754,6.53336,6.45754,6.5105,113734.29665358,0
+FHN.US,D,19941018,000000,6.45754,6.56357,6.45754,6.53336,119023.41041335,0
+FHN.US,D,19941019,000000,6.56357,6.56357,6.49559,6.56357,126959.12003284,0
+FHN.US,D,19941020,000000,6.49559,6.67668,6.49559,6.67668,934727.49875596,0
+FHN.US,D,19941021,000000,6.71444,6.71444,6.63921,6.67668,214246.82839771,0
+FHN.US,D,19941024,000000,6.63921,6.71444,6.60115,6.63921,407323.94838727,0
+FHN.US,D,19941025,000000,6.60115,6.67668,6.60115,6.63921,731597.18856111,0
+FHN.US,D,19941026,000000,6.66157,6.71444,6.63921,6.71444,740590.1092386,0
+FHN.US,D,19941027,000000,6.63921,6.7522,6.63921,6.7522,476625.81539713,0
+FHN.US,D,19941028,000000,6.7522,6.8962,6.67668,6.85833,944251.57368727,0
+FHN.US,D,19941031,000000,6.85833,6.93395,6.85833,6.85833,639023.42490628,0
+FHN.US,D,19941101,000000,6.85833,6.93395,6.85833,6.93395,3207812.8326366,0
+FHN.US,D,19941102,000000,6.82047,6.85833,6.7522,6.7522,615746.43081168,0
+FHN.US,D,19941103,000000,6.7522,6.82047,6.72984,6.82047,923622.19494234,0
+FHN.US,D,19941104,000000,6.82047,6.82047,6.7522,6.75995,475563.5068895,0
+FHN.US,D,19941107,000000,6.7522,6.78271,6.71444,6.72984,711496.92509013,0
+FHN.US,D,19941108,000000,6.71444,6.7522,6.67668,6.71444,2651839.096454,0
+FHN.US,D,19941109,000000,6.7522,6.7522,6.63921,6.71444,949536.60948731,0
+FHN.US,D,19941110,000000,6.63921,6.71444,6.60115,6.63921,606225.41435015,0
+FHN.US,D,19941111,000000,6.60115,6.67668,6.53336,6.55583,343314.25360696,0
+FHN.US,D,19941114,000000,6.53336,6.6239,6.53336,6.56357,414730.54273281,0
+FHN.US,D,19941115,000000,6.57868,6.58595,6.56357,6.56357,555970.67771298,0
+FHN.US,D,19941116,000000,6.58595,6.60115,6.45754,6.5105,208423.50191433,0
+FHN.US,D,19941117,000000,6.45754,6.45754,6.3516,6.3516,544332.18066567,0
+FHN.US,D,19941118,000000,6.3516,6.3516,6.16279,6.18544,827871.70066388,0
+FHN.US,D,19941121,000000,6.16279,6.23821,6.09452,6.09452,1252654.4141121,0
+FHN.US,D,19941122,000000,6.09452,6.13238,6.01889,6.01889,1761016.9510476,0
+FHN.US,D,19941123,000000,5.94327,6.05656,5.94327,6.05656,349662.61740457,0
+FHN.US,D,19941125,000000,6.05656,6.16279,6.05656,6.16279,380343.14737492,0
+FHN.US,D,19941128,000000,6.20035,6.20035,6.09452,6.13238,554914.48614493,0
+FHN.US,D,19941129,000000,6.16279,6.20035,6.09452,6.18544,454408.07134039,0
+FHN.US,D,19941130,000000,6.20035,6.23821,6.16279,6.23821,110560.62449974,0
+FHN.US,D,19941201,000000,6.16279,6.23821,6.16279,6.16279,576075.01914369,0
+FHN.US,D,19941202,000000,6.20035,6.20035,6.13238,6.13993,250741.50944206,0
+FHN.US,D,19941205,000000,6.20035,6.20035,6.09452,6.09452,98920.088472578,0
+FHN.US,D,19941206,000000,6.09452,6.13238,6.05656,6.05656,149175.84459967,0
+FHN.US,D,19941207,000000,6.01889,6.09452,6.01889,6.01889,46550.929719429,0
+FHN.US,D,19941208,000000,6.01889,6.05656,5.94327,5.94327,481385.81388294,0
+FHN.US,D,19941209,000000,5.98113,5.98113,5.91335,5.96613,145466.94023229,0
+FHN.US,D,19941212,000000,5.98113,6.0491,5.86765,5.86765,313692.97367445,0
+FHN.US,D,19941213,000000,5.94327,6.0491,5.9057,6.034,842155.774081,0
+FHN.US,D,19941214,000000,6.0491,6.0491,5.98113,5.98113,197845.27439482,0
+FHN.US,D,19941215,000000,6.01889,6.0491,5.98113,6.0491,251274.70267575,0
+FHN.US,D,19941216,000000,6.0491,6.0491,5.98113,6.01889,463397.9335481,0
+FHN.US,D,19941219,000000,6.01889,6.08707,6.01889,6.08707,156581.41945528,0
+FHN.US,D,19941220,000000,6.08707,6.12473,6.0491,6.07176,157642.708473,0
+FHN.US,D,19941221,000000,6.08707,6.08707,6.0491,6.08707,112673.00763587,0
+FHN.US,D,19941222,000000,6.06441,6.08707,6.0491,6.08707,306287.39881884,0
+FHN.US,D,19941223,000000,6.08707,6.08707,6.0491,6.0491,190966.77583331,0
+FHN.US,D,19941227,000000,6.08707,6.08707,6.0491,6.0491,208423.50191433,0
+FHN.US,D,19941228,000000,6.08707,6.08707,6.01889,6.01889,81465.401371413,0
+FHN.US,D,19941229,000000,6.01889,6.08707,6.01889,6.0491,114264.43141748,0
+FHN.US,D,19941230,000000,6.01889,6.08707,6.01889,6.01889,131722.17698844,0
+FHN.US,D,19950103,000000,6.01889,6.0491,5.98113,6.0491,600936.30059038,0
+FHN.US,D,19950104,000000,6.0491,6.0491,5.98113,6.0491,83581.862467261,0
+FHN.US,D,19950105,000000,6.0491,6.0491,5.86765,5.9057,1837189.1606996,0
+FHN.US,D,19950106,000000,5.94327,5.94327,5.86765,5.86765,92043.628890933,0
+FHN.US,D,19950109,000000,5.94327,5.94327,5.86765,5.94327,174569.29979013,0
+FHN.US,D,19950110,000000,5.9057,5.94327,5.86765,5.86765,121140.89099912,0
+FHN.US,D,19950111,000000,5.9057,5.9057,5.83017,5.86765,463926.02933213,0
+FHN.US,D,19950112,000000,5.9057,5.9057,5.83017,5.83017,89393.9745614,0
+FHN.US,D,19950113,000000,5.86765,5.9057,5.83017,5.85264,181446.7788617,0
+FHN.US,D,19950116,000000,5.89021,6.01889,5.86765,5.98113,1027832.4166646,0
+FHN.US,D,19950117,000000,6.01889,6.0491,5.94327,5.98113,669172.80062282,0
+FHN.US,D,19950118,000000,5.98113,5.98113,5.83017,5.85264,434305.76888956,0
+FHN.US,D,19950119,000000,5.86765,5.86765,5.83017,5.85264,145466.94023229,0
+FHN.US,D,19950120,000000,5.83017,5.86765,5.83017,5.86765,351781.11748029,0
+FHN.US,D,19950123,000000,5.83017,5.86765,5.79201,5.83017,329036.29712942,0
+FHN.US,D,19950124,000000,5.83017,5.86765,5.79201,5.81477,1364272.2496698,0
+FHN.US,D,19950125,000000,5.86765,5.86765,5.79201,5.79201,475034.39161553,0
+FHN.US,D,19950126,000000,5.79201,5.86765,5.79201,5.83017,1572694.7320942,0
+FHN.US,D,19950127,000000,5.83017,5.9057,5.83017,5.86765,498314.44417994,0
+FHN.US,D,19950130,000000,5.86765,5.86765,5.83017,5.83017,172986.03192796,0
+FHN.US,D,19950131,000000,5.86765,5.86765,5.79201,5.81477,1428277.8664904,0
+FHN.US,D,19950201,000000,5.86765,5.86765,5.79201,5.83017,421607.00231446,0
+FHN.US,D,19950202,000000,5.86765,5.86765,5.83017,5.86765,500955.94259002,0
+FHN.US,D,19950203,000000,5.86765,5.94327,5.86765,5.9057,1248419.4529406,0
+FHN.US,D,19950206,000000,5.9057,5.98113,5.9057,5.91335,649074.5761317,0
+FHN.US,D,19950207,000000,5.94327,5.98113,5.9057,5.98113,597760.58945669,0
+FHN.US,D,19950208,000000,5.98113,6.01889,5.9057,6.01889,363418.59503765,0
+FHN.US,D,19950209,000000,6.01889,6.01889,5.94327,5.99623,398332.04719971,0
+FHN.US,D,19950210,000000,6.01889,6.0491,5.98113,6.0491,362363.42295952,0
+FHN.US,D,19950213,000000,6.0491,6.12473,6.01889,6.08707,527934.70462251,0
+FHN.US,D,19950214,000000,6.12473,6.12473,6.0491,6.12473,102626.9538601,0
+FHN.US,D,19950215,000000,6.0491,6.16279,6.0491,6.16279,235403.28343675,0
+FHN.US,D,19950216,000000,6.08707,6.20035,6.08707,6.20035,193613.37169304,0
+FHN.US,D,19950217,000000,6.20035,6.31404,6.08707,6.18544,960649.04973045,0
+FHN.US,D,19950221,000000,6.20035,6.20035,6.12473,6.16279,253918.2400657,0
+FHN.US,D,19950222,000000,6.20035,6.20035,6.12473,6.16279,339612.48566908,0
+FHN.US,D,19950223,000000,6.16279,6.23821,6.12473,6.23821,352840.36751813,0
+FHN.US,D,19950224,000000,6.20035,6.20035,6.12473,6.16279,266086.8718769,0
+FHN.US,D,19950227,000000,6.12473,6.16279,6.08707,6.13238,338024.12035727,0
+FHN.US,D,19950228,000000,6.14759,6.16279,6.12473,6.12473,179853.31610025,0
+FHN.US,D,19950301,000000,6.16279,6.16279,6.12473,6.12473,158697.88055113,0
+FHN.US,D,19950302,000000,6.16279,6.20035,6.12473,6.20035,278781.56049227,0
+FHN.US,D,19950303,000000,6.20035,6.20035,6.15504,6.20035,290420.05753957,0
+FHN.US,D,19950306,000000,6.12473,6.16279,6.08707,6.12473,388807.9722684,0
+FHN.US,D,19950307,000000,6.16279,6.16279,6.08707,6.08707,350194.79114832,0
+FHN.US,D,19950308,000000,6.08707,6.16279,6.08707,6.10207,327449.97079747,0
+FHN.US,D,19950309,000000,6.16279,6.16279,6.08707,6.08707,30152.434186325,0
+FHN.US,D,19950310,000000,6.08707,6.16279,6.08707,6.16279,586648.14921356,0
+FHN.US,D,19950313,000000,6.19281,6.32914,6.19281,6.30628,1314551.7257563,0
+FHN.US,D,19950314,000000,6.34435,6.41957,6.26873,6.34435,807246.39987865,0
+FHN.US,D,19950315,000000,6.34435,6.41957,6.34435,6.41957,1267464.5443333,0
+FHN.US,D,19950316,000000,6.41957,6.41957,6.34435,6.34435,62949.425252531,0
+FHN.US,D,19950317,000000,6.38172,6.41957,6.34435,6.41957,185147.52730965,0
+FHN.US,D,19950320,000000,6.41957,6.41957,6.34435,6.34435,206306.02132856,0
+FHN.US,D,19950321,000000,6.34435,6.38172,6.30628,6.34435,522641.51290303,0
+FHN.US,D,19950322,000000,6.34435,6.34435,6.19281,6.21555,256558.71898586,0
+FHN.US,D,19950323,000000,6.19281,6.26873,6.19281,6.26873,249687.35685386,0
+FHN.US,D,19950324,000000,6.26873,6.34435,6.19281,6.32914,475563.5068895,0
+FHN.US,D,19950327,000000,6.26873,6.34435,6.23086,6.23086,232228.59179297,0
+FHN.US,D,19950328,000000,6.23086,6.30628,6.19281,6.19281,220063.01845157,0
+FHN.US,D,19950329,000000,6.23086,6.23086,6.16279,6.19281,123256.33260505,0
+FHN.US,D,19950330,000000,6.23086,6.23086,6.16279,6.23086,84639.073525255,0
+FHN.US,D,19950331,000000,6.23086,6.23086,6.16279,6.23086,176683.72190612,0
+FHN.US,D,19950403,000000,6.23086,6.30628,6.19281,6.30628,454408.07134039,0
+FHN.US,D,19950404,000000,6.30628,6.41957,6.26873,6.38172,1079142.32538,0
+FHN.US,D,19950405,000000,6.41957,6.41957,6.34435,6.38172,1260586.0457718,0
+FHN.US,D,19950406,000000,6.41957,6.41957,6.34435,6.34435,789782.53736812,0
+FHN.US,D,19950407,000000,6.41957,6.41957,6.34435,6.41957,799838.78604319,0
+FHN.US,D,19950410,000000,6.41957,6.41957,6.34435,6.38172,285657.00058398,0
+FHN.US,D,19950411,000000,6.36681,6.41957,6.34435,6.41957,319515.28066789,0
+FHN.US,D,19950412,000000,6.34435,6.41957,6.34435,6.38172,430602.98146174,0
+FHN.US,D,19950413,000000,6.38172,6.41957,6.38172,6.41957,427957.40509193,0
+FHN.US,D,19950417,000000,6.41957,6.41957,6.34435,6.34435,158166.7262973,0
+FHN.US,D,19950418,000000,6.34435,6.38172,6.30628,6.34435,468157.93203388,0
+FHN.US,D,19950419,000000,6.34435,6.38172,6.26873,6.34435,339088.46784477,0
+FHN.US,D,19950420,000000,6.26873,6.34435,6.26873,6.34435,56605.139414639,0
+FHN.US,D,19950421,000000,6.34435,6.34435,6.26873,6.30628,1260065.0864173,0
+FHN.US,D,19950424,000000,6.30628,6.34435,6.30628,6.30628,482978.25715448,0
+FHN.US,D,19950425,000000,6.34435,6.34435,6.26873,6.30628,1316665.1283823,0
+FHN.US,D,19950426,000000,6.26873,6.34435,6.26873,6.30628,603579.83798034,0
+FHN.US,D,19950427,000000,6.30628,6.34435,6.26873,6.30628,732129.36230486,0
+FHN.US,D,19950428,000000,6.34435,6.34435,6.26873,6.34435,726837.19007531,0
+FHN.US,D,19950501,000000,6.26873,6.34435,6.26873,6.26873,221119.21001963,0
+FHN.US,D,19950502,000000,6.30628,6.34435,6.23086,6.23086,856440.86698805,0
+FHN.US,D,19950503,000000,6.30628,6.30628,6.23086,6.23086,189380.44950135,0
+FHN.US,D,19950504,000000,6.30628,6.30628,6.23086,6.23086,656483.2094571,0
+FHN.US,D,19950505,000000,6.30628,6.30628,6.23086,6.23086,732129.36230486,0
+FHN.US,D,19950508,000000,6.30628,6.34435,6.23086,6.32914,1573220.7888983,0
+FHN.US,D,19950509,000000,6.34435,6.34435,6.30628,6.32914,114789.46873172,0
+FHN.US,D,19950510,000000,6.38172,6.49559,6.30628,6.49559,1302382.0744551,0
+FHN.US,D,19950511,000000,6.4804,6.49559,6.38172,6.40457,777621.04198644,0
+FHN.US,D,19950512,000000,6.38172,6.41957,6.34435,6.41957,298349.65021948,0
+FHN.US,D,19950515,000000,6.41957,6.41957,6.34435,6.38172,815708.16630233,0
+FHN.US,D,19950516,000000,6.34435,6.38172,6.34435,6.34435,730009.84273923,0
+FHN.US,D,19950517,000000,6.38172,6.38172,6.23086,6.30628,384581.16701628,0
+FHN.US,D,19950518,000000,6.30628,6.30628,6.19281,6.26873,215297.92251612,0
+FHN.US,D,19950519,000000,6.19281,6.26873,6.16279,6.16279,259206.33433553,0
+FHN.US,D,19950522,000000,6.23086,6.26097,6.16279,6.19281,908809.00625126,0
+FHN.US,D,19950523,000000,6.26873,6.26873,6.19281,6.23086,533225.85736212,0
+FHN.US,D,19950524,000000,6.26873,6.41957,6.23086,6.38172,2596294.2265671,0
+FHN.US,D,19950525,000000,6.54847,6.64656,6.53336,6.60889,4245693.3420569,0
+FHN.US,D,19950526,000000,6.60889,6.60889,6.53336,6.60889,1682728.2802998,0
+FHN.US,D,19950530,000000,6.53336,6.57104,6.49559,6.57104,451230.32122682,0
+FHN.US,D,19950531,000000,6.57104,6.57104,6.49559,6.54847,1187586.4887838,0
+FHN.US,D,19950601,000000,6.49559,6.72218,6.49559,6.72218,1320892.9531243,0
+FHN.US,D,19950602,000000,6.72218,6.82792,6.68463,6.75995,2360363.8668362,0
+FHN.US,D,19950605,000000,6.72218,6.79026,6.72218,6.75995,1273282.773367,0
+FHN.US,D,19950606,000000,6.72218,6.75995,6.72218,6.75995,687689.79623163,0
+FHN.US,D,19950607,000000,6.75995,6.75995,6.68463,6.68463,380343.14737492,0
+FHN.US,D,19950608,000000,6.75995,6.75995,6.68463,6.75995,448581.68638722,0
+FHN.US,D,19950609,000000,6.64656,6.73729,6.64656,6.64656,323212.97064605,0
+FHN.US,D,19950612,000000,6.72218,6.72218,6.64656,6.72218,636907.98330036,0
+FHN.US,D,19950613,000000,6.64656,6.75995,6.64656,6.69962,753816.97159773,0
+FHN.US,D,19950614,000000,6.71444,6.79026,6.71444,6.7522,368175.53505366,0
+FHN.US,D,19950615,000000,6.71444,6.7522,6.71444,6.7522,772859.00452078,0
+FHN.US,D,19950616,000000,6.7522,6.7522,6.71444,6.7522,511533.15061961,0
+FHN.US,D,19950619,000000,6.71444,6.94151,6.71444,6.91895,1215629.5983038,0
+FHN.US,D,19950620,000000,6.94151,6.94151,6.86579,6.91895,563905.36784255,0
+FHN.US,D,19950621,000000,6.94151,6.94151,6.90355,6.94151,473980.23902733,0
+FHN.US,D,19950622,000000,6.90355,7.01694,6.90355,6.94151,750109.08672027,0
+FHN.US,D,19950623,000000,6.94151,6.97937,6.86579,6.94151,322684.87486202,0
+FHN.US,D,19950626,000000,6.86579,6.94151,6.84303,6.84303,184095.41370131,0
+FHN.US,D,19950627,000000,6.82792,6.86579,6.82792,6.84303,1026246.0903326,0
+FHN.US,D,19950628,000000,6.86579,6.90355,6.84303,6.88109,1165369.764217,0
+FHN.US,D,19950629,000000,6.88109,6.90355,6.88109,6.90355,408380.13995533,0
+FHN.US,D,19950630,000000,6.90355,6.99438,6.90355,6.99438,1501282.5209281,0
+FHN.US,D,19950703,000000,7.01694,7.01694,6.94151,7.00949,736887.3218108,0
+FHN.US,D,19950705,000000,7.01694,7.01694,6.97937,6.97937,103684.16491809,0
+FHN.US,D,19950706,000000,7.01694,7.01694,6.97937,7.01694,102626.9538601,0
+FHN.US,D,19950707,000000,7.01694,7.13052,6.97937,7.13052,865429.70970581,0
+FHN.US,D,19950710,000000,7.09266,7.14563,7.09266,7.10032,878128.4762809,0
+FHN.US,D,19950711,000000,7.09266,7.13052,7.09266,7.13052,482442.00545101,0
+FHN.US,D,19950712,000000,7.09266,7.20634,7.09266,7.20634,987098.69648897,0
+FHN.US,D,19950713,000000,7.20634,7.35741,7.16819,7.35741,1092901.3614827,0
+FHN.US,D,19950714,000000,7.35741,7.39498,7.28197,7.39498,870723.92091522,0
+FHN.US,D,19950717,000000,7.31964,7.43332,7.24382,7.24382,826817.54807568,0
+FHN.US,D,19950718,000000,7.31964,7.43332,7.25883,7.39498,1824491.4136144,0
+FHN.US,D,19950719,000000,7.35741,7.43332,7.35741,7.40293,1341528.4488089,0
+FHN.US,D,19950720,000000,7.39498,7.43332,7.35741,7.3729,809358.78301479,0
+FHN.US,D,19950721,000000,7.39498,7.39498,7.3729,7.3729,694562.17785355,0
+FHN.US,D,19950724,000000,7.39498,7.39498,7.33484,7.33484,553853.1971272,0
+FHN.US,D,19950725,000000,7.33484,7.3729,7.33484,7.3729,832631.69914967,0
+FHN.US,D,19950726,000000,7.33484,7.43332,7.33484,7.39498,485085.54284095,0
+FHN.US,D,19950727,000000,7.43332,7.43332,7.39498,7.41018,1199754.101105,0
+FHN.US,D,19950728,000000,7.39498,7.43332,7.39498,7.39498,511533.15061961,0
+FHN.US,D,19950731,000000,7.43332,7.43332,7.39498,7.43332,1572694.7320942,0
+FHN.US,D,19950801,000000,7.43332,7.43332,7.39498,7.41018,951132.11122864,0
+FHN.US,D,19950802,000000,7.42568,7.43332,7.35741,7.35741,3951573.5555594,0
+FHN.US,D,19950803,000000,7.43332,7.43332,7.35741,7.35741,40729.642215915,0
+FHN.US,D,19950804,000000,7.39498,7.43332,7.35741,7.3729,600936.30059038,0
+FHN.US,D,19950807,000000,7.35741,7.43332,7.35741,7.39498,77759.555473817,0
+FHN.US,D,19950808,000000,7.39498,7.43332,7.39498,7.43332,585060.80339166,0
+FHN.US,D,19950809,000000,7.50856,7.58546,7.4709,7.54632,551207.62075739,0
+FHN.US,D,19950810,000000,7.54632,7.58546,7.50856,7.50856,788723.28733027,0
+FHN.US,D,19950811,000000,7.58546,7.58546,7.50856,7.54632,310517.26254076,0
+FHN.US,D,19950814,000000,7.54632,7.54632,7.52337,7.53926,701977.94760847,0
+FHN.US,D,19950815,000000,7.52337,7.58546,7.51542,7.58546,554914.48614493,0
+FHN.US,D,19950816,000000,7.54632,7.62234,7.54632,7.58546,738470.58967297,0
+FHN.US,D,19950817,000000,7.62234,7.6965,7.54632,7.6965,549621.29442544,0
+FHN.US,D,19950818,000000,7.6965,7.6965,7.65941,7.6965,111085.66181399,0
+FHN.US,D,19950821,000000,7.6965,7.81214,7.68217,7.77437,881831.2637087,0
+FHN.US,D,19950822,000000,7.77437,7.77437,7.6965,7.77437,623683.1599211,0
+FHN.US,D,19950823,000000,7.77437,7.77437,7.6965,7.77437,1416112.293149,0
+FHN.US,D,19950824,000000,7.77437,7.77437,7.6965,7.6965,124836.54199742,0
+FHN.US,D,19950825,000000,7.70454,7.77437,7.6965,7.77437,499901.79000182,0
+FHN.US,D,19950828,000000,7.77437,7.86275,7.6965,7.85697,829990.20073959,0
+FHN.US,D,19950829,000000,7.88522,8.01587,7.88522,7.96339,824169.932726,0
+FHN.US,D,19950830,000000,8.03608,8.03608,7.96339,7.98644,496199.00257401,0
+FHN.US,D,19950831,000000,8.00066,8.00066,7.96339,8.00066,201550.10080247,0
+FHN.US,D,19950901,000000,8.00066,8.00066,7.96339,7.96339,214246.82839771,0
+FHN.US,D,19950905,000000,8.00066,8.03608,7.96339,8.00066,886591.2621945,0
+FHN.US,D,19950906,000000,8.03608,8.03608,7.96339,7.97006,724190.59421558,0
+FHN.US,D,19950907,000000,7.96339,8.03608,7.9477,8.03608,326389.70126969,0
+FHN.US,D,19950908,000000,8.03608,8.15143,7.96339,8.07492,853267.1948342,0
+FHN.US,D,19950911,000000,8.15143,8.30032,8.13005,8.26492,1191820.4304654,0
+FHN.US,D,19950912,000000,8.30032,8.41617,8.22774,8.37998,1457905.2633625,0
+FHN.US,D,19950913,000000,8.44599,8.44599,8.40999,8.42333,809358.78301479,0
+FHN.US,D,19950914,000000,8.44599,8.44599,8.37291,8.44599,754872.14367586,0
+FHN.US,D,19950915,000000,8.40999,8.44599,8.37291,8.42333,1654159.1139757,0
+FHN.US,D,19950918,000000,8.44599,8.44599,8.38793,8.38793,257093.9511994,0
+FHN.US,D,19950919,000000,8.38793,8.44599,8.38793,8.40999,425840.94399608,0
+FHN.US,D,19950920,000000,8.38793,8.48237,8.38793,8.46737,460753.37666821,0
+FHN.US,D,19950921,000000,8.46737,8.46737,8.37291,8.42333,634793.56118439,0
+FHN.US,D,19950922,000000,8.38793,8.40999,8.34908,8.40284,286711.15317218,0
+FHN.US,D,19950925,000000,8.40999,8.40999,8.37291,8.40999,332738.0650673,0
+FHN.US,D,19950926,000000,8.40999,8.40999,8.29356,8.32465,140715.09766593,0
+FHN.US,D,19950927,000000,8.33182,8.33182,8.29356,8.33182,323746.16387973,0
+FHN.US,D,19950928,000000,8.33182,8.40999,8.29356,8.40999,763865.06435336,0
+FHN.US,D,19950929,000000,8.40999,8.48237,8.37291,8.44599,676054.35765412,0
+FHN.US,D,19951002,000000,8.44599,8.48237,8.40999,8.48237,380343.14737492,0
+FHN.US,D,19951003,000000,8.40999,8.48237,8.40999,8.44599,448055.62958305,0
+FHN.US,D,19951004,000000,8.40999,8.44599,8.40999,8.42333,535338.24049826,0
+FHN.US,D,19951005,000000,8.44599,8.44599,8.40999,8.44599,460225.28088418,0
+FHN.US,D,19951006,000000,8.44599,8.44599,8.37291,8.44599,624214.31417493,0
+FHN.US,D,19951009,000000,8.44599,8.44599,8.29356,8.37291,1008790.3837416,0
+FHN.US,D,19951010,000000,8.33182,8.33182,8.23539,8.29356,1049522.0649373,0
+FHN.US,D,19951011,000000,8.33182,8.44599,8.29356,8.44599,320570.45274603,0
+FHN.US,D,19951012,000000,8.40999,8.5224,8.40999,8.44599,793487.36377579,0
+FHN.US,D,19951013,000000,8.48237,8.67218,8.48237,8.59724,902985.67976789,0
+FHN.US,D,19951016,000000,8.67218,8.71132,8.59724,8.71132,491441.04306808,0
+FHN.US,D,19951017,000000,8.71132,8.78831,8.67218,8.71132,377700.62947491,0
+FHN.US,D,19951018,000000,8.78831,8.82402,8.63599,8.73231,1159021.4004193,0
+FHN.US,D,19951019,000000,8.67218,8.748,8.67218,8.73231,1307143.0924308,0
+FHN.US,D,19951020,000000,8.69484,8.73231,8.59724,8.65767,808300.55246687,0
+FHN.US,D,19951023,000000,8.56066,8.63599,8.50553,8.58469,364471.72813593,0
+FHN.US,D,19951024,000000,8.58469,8.59724,8.5224,8.5224,824701.08697983,0
+FHN.US,D,19951025,000000,8.59724,8.59724,8.33182,8.33182,732656.43859897,0
+FHN.US,D,19951026,000000,8.40999,8.40999,8.14378,8.14378,937903.20988966,0
+FHN.US,D,19951027,000000,8.18223,8.25638,8.10552,8.1892,1053225.8718551,0
+FHN.US,D,19951030,000000,8.25638,8.25638,8.14378,8.1583,242277.70403853,0
+FHN.US,D,19951031,000000,8.22009,8.22009,8.14378,8.14378,324803.37493773,0
+FHN.US,D,19951101,000000,8.22009,8.25638,8.14378,8.22009,291470.13216805,0
+FHN.US,D,19951102,000000,8.22009,8.33182,8.18223,8.33182,995036.44508832,0
+FHN.US,D,19951103,000000,8.33182,8.5224,8.33182,8.46737,1174892.8196583,0
+FHN.US,D,19951106,000000,8.48237,8.48237,8.40999,8.48237,121140.89099912,0
+FHN.US,D,19951107,000000,8.44599,8.44599,8.37291,8.40999,852205.90581647,0
+FHN.US,D,19951108,000000,8.40999,8.44599,8.37291,8.44599,1034184.858422,0
+FHN.US,D,19951109,000000,8.44599,8.44599,8.37291,8.44599,162929.7832529,0
+FHN.US,D,19951110,000000,8.38793,8.44599,8.37291,8.40999,323746.16387973,0
+FHN.US,D,19951113,000000,8.37291,8.44599,8.37291,8.44599,77235.537649507,0
+FHN.US,D,19951114,000000,8.37291,8.44599,8.37291,8.37291,2067297.213437,0
+FHN.US,D,19951115,000000,8.44599,8.48237,8.37291,8.44599,510478.9980314,0
+FHN.US,D,19951116,000000,8.5224,8.56066,8.44599,8.55251,309988.14726679,0
+FHN.US,D,19951117,000000,8.56066,8.67218,8.5224,8.67218,654890.76618556,0
+FHN.US,D,19951120,000000,8.67218,8.86119,8.59724,8.8456,991331.61868067,0
+FHN.US,D,19951121,000000,8.86119,8.86119,8.78831,8.86119,568666.38581828,0
+FHN.US,D,19951122,000000,8.86119,8.91985,8.81019,8.91338,2566141.7923807,0
+FHN.US,D,19951124,000000,8.91985,8.91985,8.86119,8.91985,458109.83927827,0
+FHN.US,D,19951127,000000,8.86119,9.13398,8.86119,9.11102,1233610.3422092,0
+FHN.US,D,19951128,000000,9.13398,9.13398,9.05718,9.11102,2233406.7857833,0
+FHN.US,D,19951129,000000,9.13398,9.174,9.09661,9.11102,1778470.6186588,0
+FHN.US,D,19951130,000000,9.174,9.24747,9.09661,9.20774,1810737.4749611,0
+FHN.US,D,19951201,000000,9.24747,9.33604,9.174,9.24747,1138924.1954181,0
+FHN.US,D,19951204,000000,9.32623,9.36253,9.24747,9.33604,756992.68273143,0
+FHN.US,D,19951205,000000,9.36253,9.37331,9.28709,9.36253,1338354.776655,0
+FHN.US,D,19951206,000000,9.32623,9.37331,9.32623,9.37331,307874.74464073,0
+FHN.US,D,19951207,000000,9.32623,9.39686,9.30367,9.39686,800361.78437757,0
+FHN.US,D,19951208,000000,9.33604,9.39686,9.33604,9.36253,106856.81758201,0
+FHN.US,D,19951211,000000,9.33604,9.39686,9.33604,9.36742,544861.29593964,0
+FHN.US,D,19951212,000000,9.33604,9.39686,9.33604,9.33604,361300.09496195,0
+FHN.US,D,19951213,000000,9.39686,9.45963,9.36253,9.36253,1141036.5785543,0
+FHN.US,D,19951214,000000,9.36253,9.39686,9.20774,9.23296,503067.30623621,0
+FHN.US,D,19951215,000000,9.20774,9.24747,9.13398,9.15026,654890.76618556,0
+FHN.US,D,19951218,000000,9.13398,9.174,8.98626,9.00028,805120.76337344,0
+FHN.US,D,19951219,000000,9.05718,9.05718,8.94467,9.01932,1161139.9004951,0
+FHN.US,D,19951220,000000,9.05718,9.09661,9.00028,9.01932,555441.56243902,0
+FHN.US,D,19951221,000000,9.09661,9.09661,9.01932,9.09661,168219.91650259,0
+FHN.US,D,19951222,000000,9.09661,9.13398,9.01932,9.13398,142830.53927185,0
+FHN.US,D,19951226,000000,9.13398,9.174,8.98626,9.174,252857.97053791,0
+FHN.US,D,19951227,000000,9.174,9.174,9.09661,9.13398,407323.94838727,0
+FHN.US,D,19951228,000000,9.20774,9.24747,9.13398,9.23296,358125.40331817,0
+FHN.US,D,19951229,000000,9.24747,9.28709,9.23296,9.28709,199430.58123684,0
+FHN.US,D,19960102,000000,9.28709,9.28709,9.24747,9.26954,1292327.8647599,0
+FHN.US,D,19960103,000000,9.28709,9.32623,9.24747,9.32623,300996.24607923,0
+FHN.US,D,19960104,000000,9.32623,9.39686,9.24747,9.32623,1778470.6186588,0
+FHN.US,D,19960105,000000,9.20774,9.26954,9.174,9.24747,724190.59421558,0
+FHN.US,D,19960108,000000,9.174,9.24747,9.174,9.23296,124836.54199742,0
+FHN.US,D,19960109,000000,9.174,9.24747,9.09661,9.09661,372942.66996897,0
+FHN.US,D,19960110,000000,9.01932,9.07346,8.94467,8.98626,431660.19251973,0
+FHN.US,D,19960111,000000,8.94467,9.01932,8.90033,8.94467,708847.27076059,0
+FHN.US,D,19960112,000000,8.94467,9.01932,8.90033,8.94467,1390193.8006443,0
+FHN.US,D,19960115,000000,8.98626,9.01932,8.90033,8.98626,552267.89028518,0
+FHN.US,D,19960116,000000,8.98626,9.15026,8.98626,9.09661,970177.20262149,0
+FHN.US,D,19960117,000000,9.13398,9.33604,9.13398,9.20774,1118289.7192236,0
+FHN.US,D,19960118,000000,9.24747,9.24747,9.174,9.20774,571307.88422838,0
+FHN.US,D,19960119,000000,9.20774,9.20774,9.174,9.20774,211600.23253796,0
+FHN.US,D,19960122,000000,9.20774,9.28709,9.174,9.26954,546979.79601535,0
+FHN.US,D,19960123,000000,9.28709,9.28709,9.20774,9.20774,440123.99792327,0
+FHN.US,D,19960124,000000,9.28709,9.28709,9.20774,9.20774,325862.62497558,0
+FHN.US,D,19960125,000000,9.28709,9.28709,9.20774,9.28709,299408.90025734,0
+FHN.US,D,19960126,000000,9.20774,9.28709,9.20774,9.28709,660708.99521928,0
+FHN.US,D,19960129,000000,9.28709,9.36253,9.24747,9.28709,274547.61881064,0
+FHN.US,D,19960130,000000,9.32623,9.39686,9.32623,9.38116,685573.33513578,0
+FHN.US,D,19960131,000000,9.32623,9.39686,9.31045,9.36253,709907.54028839,0
+FHN.US,D,19960201,000000,9.36253,9.36253,9.28709,9.28709,186734.87313154,0
+FHN.US,D,19960202,000000,9.34585,9.34585,9.20774,9.26954,947954.36111508,0
+FHN.US,D,19960205,000000,9.28709,9.28709,9.20774,9.28709,435362.97994755,0
+FHN.US,D,19960206,000000,9.28709,9.28709,9.20774,9.28709,353367.44381224,0
+FHN.US,D,19960207,000000,9.24747,9.36253,9.24747,9.36253,477145.75526173,0
+FHN.US,D,19960208,000000,9.28709,9.48318,9.28709,9.48318,986574.67866466,0
+FHN.US,D,19960209,000000,9.44394,9.55673,9.44394,9.49789,612041.60440401,0
+FHN.US,D,19960212,000000,9.55673,9.55673,9.48318,9.48318,995568.61883209,0
+FHN.US,D,19960213,000000,9.52045,9.55673,9.48318,9.55673,1347345.6583526,0
+FHN.US,D,19960214,000000,9.48318,9.55673,9.48318,9.55673,564962.57890055,0
+FHN.US,D,19960215,000000,9.55673,9.57144,9.48318,9.53417,1503921.9803583,0
+FHN.US,D,19960216,000000,9.55673,9.57144,9.52045,9.57144,498314.44417994,0
+FHN.US,D,19960220,000000,9.595,9.595,9.44394,9.52045,454668.04127268,0
+FHN.US,D,19960221,000000,9.52045,9.52045,9.44394,9.48318,1232021.9768974,0
+FHN.US,D,19960222,000000,9.44394,9.595,9.44394,9.49789,881304.18741462,0
+FHN.US,D,19960223,000000,9.52045,9.55673,9.44394,9.55673,1038409.6246942,0
+FHN.US,D,19960226,000000,9.55673,9.595,9.44394,9.44394,1119611.9976635,0
+FHN.US,D,19960227,000000,9.44394,9.595,9.44394,9.595,768894.20818082,0
+FHN.US,D,19960228,000000,9.595,10.1315,9.55673,9.78528,2058574.457591,0
+FHN.US,D,19960229,000000,9.70878,9.89909,9.595,9.67052,623157.10311693,0
+FHN.US,D,19960301,000000,9.74604,9.82452,9.67052,9.82452,1227262.9979015,0
+FHN.US,D,19960304,000000,9.85886,10.0579,9.78528,10.0579,712020.94291444,0
+FHN.US,D,19960305,000000,9.98141,10.4346,9.98141,10.3571,1189708.0473293,0
+FHN.US,D,19960306,000000,10.3571,10.4346,10.2444,10.3228,788988.35471221,0
+FHN.US,D,19960307,000000,10.3983,10.3983,10.2444,10.2698,417907.27335645,0
+FHN.US,D,19960308,000000,10.0943,10.1708,9.74604,9.74604,637171.01170245,0
+FHN.US,D,19960311,000000,9.70878,9.78528,9.63423,9.70878,318717.02005227,0
+FHN.US,D,19960312,000000,9.63423,9.70878,9.44394,9.55673,458109.83927827,0
+FHN.US,D,19960313,000000,9.67935,9.71466,9.55673,9.595,170599.40600051,0
+FHN.US,D,19960314,000000,9.71466,9.90787,9.71466,9.82942,564962.57890055,0
+FHN.US,D,19960315,000000,9.75487,9.82942,9.75487,9.82942,306287.39881884,0
+FHN.US,D,19960318,000000,9.82942,9.82942,9.75487,9.82942,288304.61593365,0
+FHN.US,D,19960319,000000,9.82942,9.8667,9.75487,9.82942,467631.87522972,0
+FHN.US,D,19960320,000000,9.82942,9.94901,9.75487,9.94901,289356.72954199,0
+FHN.US,D,19960321,000000,9.90787,10.1021,9.90787,10.0639,2215152.8185765,0
+FHN.US,D,19960322,000000,10.0265,10.1786,9.98837,10.1786,380343.14737492,0
+FHN.US,D,19960325,000000,10.1786,10.3385,10.1404,10.3385,594586.91730284,0
+FHN.US,D,19960326,000000,10.3385,10.3385,10.1786,10.3385,451761.47548064,0
+FHN.US,D,19960327,000000,10.3385,10.3385,10.2601,10.3385,442768.55480315,0
+FHN.US,D,19960328,000000,10.3385,10.3385,10.2169,10.2992,440913.08312953,0
+FHN.US,D,19960329,000000,10.2992,10.2992,10.2169,10.2169,260529.6322654,0
+FHN.US,D,19960401,000000,10.2992,10.7573,10.2169,10.7249,1129137.0920848,0
+FHN.US,D,19960402,000000,10.7249,10.875,10.6848,10.7249,2414321.3909012,0
+FHN.US,D,19960403,000000,10.6848,10.7573,10.6848,10.6848,483233.12963712,0
+FHN.US,D,19960404,000000,10.7573,10.875,10.6848,10.8358,508096.45006368,0
+FHN.US,D,19960408,000000,10.8358,10.8358,10.4111,10.4886,754079.99999982,0
+FHN.US,D,19960409,000000,10.5258,10.5258,10.2601,10.2992,702236.89805083,0
+FHN.US,D,19960410,000000,10.2169,10.2601,10.0265,10.1021,314750.18473245,0
+FHN.US,D,19960411,000000,10.1021,10.1021,9.82942,9.90787,949278.67853488,0
+FHN.US,D,19960412,000000,9.98837,10.0265,9.8667,9.94901,318451.95267032,0
+FHN.US,D,19960415,000000,10.0265,10.0265,9.90787,10.0265,726575.18116315,0
+FHN.US,D,19960416,000000,10.0265,10.0265,9.67935,9.75487,486675.94713263,0
+FHN.US,D,19960417,000000,9.64208,9.67935,9.44394,9.44394,395951.53821185,0
+FHN.US,D,19960418,000000,9.44394,9.71466,9.44394,9.71466,664677.86951896,0
+FHN.US,D,19960419,000000,9.71466,9.82942,9.67935,9.75487,567080.05948633,0
+FHN.US,D,19960422,000000,9.79509,9.90787,9.71466,9.90787,1245247.8197664,0
+FHN.US,D,19960423,000000,9.90787,9.90787,9.82942,9.82942,271906.12040054,0
+FHN.US,D,19960424,000000,9.82942,9.94901,9.82942,9.94901,420551.83023633,0
+FHN.US,D,19960425,000000,9.94901,10.1786,9.8667,10.0639,967261.46142008,0
+FHN.US,D,19960426,000000,10.2169,10.2169,10.0639,10.1786,988694.1982303,0
+FHN.US,D,19960429,000000,10.1404,10.2169,10.0639,10.2169,192026.02587116,0
+FHN.US,D,19960430,000000,10.2169,10.2601,10.1404,10.2169,811208.13774882,0
+FHN.US,D,19960501,000000,10.2169,10.2169,10.1404,10.2169,178273.10670786,0
+FHN.US,D,19960502,000000,10.1786,10.2169,9.94901,9.94901,950600.95697482,0
+FHN.US,D,19960503,000000,10.1021,10.1786,9.98837,10.1237,567608.15527036,0
+FHN.US,D,19960506,000000,10.0639,10.1404,9.98837,10.0051,458109.83927827,0
+FHN.US,D,19960507,000000,10.0265,10.0639,9.94901,9.94901,460225.28088418,0
+FHN.US,D,19960508,000000,9.98837,9.98837,9.90787,9.90787,312899.81050848,0
+FHN.US,D,19960509,000000,9.90787,10.1021,9.90787,10.0265,493812.37664657,0
+FHN.US,D,19960510,000000,10.1021,10.1786,10.0265,10.1619,208953.63667822,0
+FHN.US,D,19960513,000000,10.1786,10.5621,10.1021,10.4111,600405.14633656,0
+FHN.US,D,19960514,000000,10.4493,10.6848,10.4493,10.4493,922295.83854268,0
+FHN.US,D,19960515,000000,10.4886,10.6082,10.4493,10.4493,550683.6029331,0
+FHN.US,D,19960516,000000,10.4886,10.5258,10.4493,10.4493,258413.17116955,0
+FHN.US,D,19960517,000000,10.4886,10.6082,10.4886,10.5258,135420.88645651,0
+FHN.US,D,19960520,000000,10.6082,10.6446,10.4886,10.6082,803274.46710919,0
+FHN.US,D,19960521,000000,10.6446,10.6446,10.6082,10.6249,266612.92868107,0
+FHN.US,D,19960522,000000,10.6082,10.6446,10.4886,10.4886,417375.09961269,0
+FHN.US,D,19960523,000000,10.4886,10.6082,10.3385,10.3385,479792.35112146,0
+FHN.US,D,19960524,000000,10.4111,10.5258,10.3385,10.4493,332738.0650673,0
+FHN.US,D,19960528,000000,10.4111,10.6082,10.4111,10.5121,330094.52767735,0
+FHN.US,D,19960529,000000,10.5258,10.5258,10.4886,10.4886,323212.97064605,0
+FHN.US,D,19960530,000000,10.5621,10.5621,10.4111,10.4886,579519.87561906,0
+FHN.US,D,19960531,000000,10.5621,10.5621,10.4111,10.4111,810414.97458286,0
+FHN.US,D,19960603,000000,10.4493,10.4493,10.3385,10.3502,223495.64104777,0
+FHN.US,D,19960604,000000,10.3385,10.4493,10.1786,10.2169,555708.66880083,0
+FHN.US,D,19960605,000000,10.2169,10.2992,10.1404,10.2169,245716.44357432,0
+FHN.US,D,19960606,000000,10.2169,10.3149,10.1786,10.2169,587712.49670106,0
+FHN.US,D,19960607,000000,10.1021,10.1786,10.1021,10.1786,112938.07501781,0
+FHN.US,D,19960610,000000,10.1786,10.2169,10.1021,10.1021,321890.69220611,0
+FHN.US,D,19960611,000000,10.1021,10.1786,10.1021,10.1404,624476.32308708,0
+FHN.US,D,19960612,000000,10.1021,10.1786,10.1021,10.1786,262117.99757722,0
+FHN.US,D,19960613,000000,10.2601,10.2601,10.1855,10.1855,121926.91773559,0
+FHN.US,D,19960614,000000,10.1855,10.2601,10.1472,10.2012,358125.40331817,0
+FHN.US,D,19960617,000000,10.1472,10.2237,10.111,10.1237,311842.59945048,0
+FHN.US,D,19960618,000000,10.111,10.1472,10.111,10.111,362624.41238175,0
+FHN.US,D,19960619,000000,10.1472,10.2307,9.80294,9.87549,1048988.8717037,0
+FHN.US,D,19960620,000000,9.87549,9.87549,9.52045,9.64208,1077037.0786733,0
+FHN.US,D,19960621,000000,9.71466,9.75487,9.60382,9.67935,682131.53713019,0
+FHN.US,D,19960624,000000,9.60382,9.67935,9.60382,9.60382,601728.44426644,0
+FHN.US,D,19960625,000000,9.67935,9.71466,9.60382,9.64208,674203.98343015,0
+FHN.US,D,19960626,000000,9.67935,9.67935,9.60382,9.67935,232228.59179297,0
+FHN.US,D,19960627,000000,9.60382,9.67935,9.60382,9.67935,314222.08894842,0
+FHN.US,D,19960628,000000,9.67935,9.67935,9.60382,9.64208,428749.54876799,0
+FHN.US,D,19960701,000000,9.64208,9.75487,9.60382,9.67935,646688.96969418,0
+FHN.US,D,19960702,000000,9.75487,9.87549,9.71466,9.75487,584800.83345938,0
+FHN.US,D,19960703,000000,9.87549,9.94901,9.80294,9.91479,1605495.8011202,0
+FHN.US,D,19960705,000000,9.87549,9.87549,9.75487,9.75487,104472.23063442,0
+FHN.US,D,19960708,000000,9.87549,9.87549,9.60382,9.60382,466307.55780991,0
+FHN.US,D,19960709,000000,9.60382,9.80294,9.60382,9.71466,441712.36323509,0
+FHN.US,D,19960710,000000,9.71466,9.71466,9.48318,9.55673,271637.99454881,0
+FHN.US,D,19960711,000000,9.55673,9.60382,9.40666,9.55673,603843.88587235,0
+FHN.US,D,19960712,000000,9.60382,9.60382,9.48318,9.48318,511009.13279531,0
+FHN.US,D,19960715,000000,9.48318,9.60382,9.44394,9.48318,217149.31623002,0
+FHN.US,D,19960716,000000,9.52045,9.55673,9.28709,9.44394,417106.97376096,0
+FHN.US,D,19960717,000000,9.55673,9.55673,9.40666,9.40666,218209.5857578,0
+FHN.US,D,19960718,000000,9.44394,9.48318,9.28709,9.40666,655682.90986161,0
+FHN.US,D,19960719,000000,9.44394,9.44394,9.28709,9.32623,578452.46966176,0
+FHN.US,D,19960722,000000,9.32623,9.40666,9.16645,9.20774,766516.75766275,0
+FHN.US,D,19960723,000000,9.16645,9.32623,9.08994,9.08994,927852.05866423,0
+FHN.US,D,19960724,000000,9.16645,9.16645,8.9691,9.12722,777086.82926282,0
+FHN.US,D,19960725,000000,9.08994,9.20774,9.08994,9.12722,528731.94574821,0
+FHN.US,D,19960726,000000,9.20774,9.28709,9.12722,9.20774,263968.37180118,0
+FHN.US,D,19960729,000000,9.20774,9.32623,9.20774,9.32623,199169.59181461,0
+FHN.US,D,19960730,000000,9.32623,9.36253,9.24747,9.31045,184881.44043778,0
+FHN.US,D,19960731,000000,9.32623,9.36253,9.24747,9.28709,439856.89156146,0
+FHN.US,D,19960801,000000,9.36253,9.48318,9.28709,9.44394,557026.86928104,0
+FHN.US,D,19960802,000000,9.55673,9.99811,9.48318,9.94901,2023134.9486248,0
+FHN.US,D,19960805,000000,9.94901,10.0345,9.94901,9.99811,698012.13177858,0
+FHN.US,D,19960806,000000,9.94901,10.1923,9.94901,10.1472,842155.774081,0
+FHN.US,D,19960807,000000,10.0707,10.1923,10.0707,10.0707,437474.34359374,0
+FHN.US,D,19960808,000000,10.1315,10.2444,10.0707,10.1923,578984.64340551,0
+FHN.US,D,19960809,000000,10.1472,10.2698,10.1472,10.1472,328500.04542595,0
+FHN.US,D,19960812,000000,10.2698,10.3464,10.111,10.3071,717842.23041795,0
+FHN.US,D,19960813,000000,10.3464,10.3464,10.2307,10.3297,381673.58173432,0
+FHN.US,D,19960814,000000,10.2307,10.3905,10.2307,10.3071,486144.79287881,0
+FHN.US,D,19960815,000000,10.2698,10.3464,10.2698,10.3464,135684.93434853,0
+FHN.US,D,19960816,000000,10.3905,10.464,10.3071,10.4248,684514.08509793,0
+FHN.US,D,19960819,000000,10.4248,10.4248,10.2698,10.2698,447266.5443768,0
+FHN.US,D,19960820,000000,10.4248,10.5043,10.4248,10.5043,1021749.1202489,0
+FHN.US,D,19960821,000000,10.464,10.5857,10.464,10.5415,280368.90631416,0
+FHN.US,D,19960822,000000,10.5043,10.5857,10.464,10.5415,675788.27078224,0
+FHN.US,D,19960823,000000,10.464,10.5415,10.4248,10.464,355216.79854627,0
+FHN.US,D,19960826,000000,10.3905,10.4248,10.3464,10.4248,176152.56765229,0
+FHN.US,D,19960827,000000,10.3464,10.5043,10.3464,10.4435,381673.58173432,0
+FHN.US,D,19960828,000000,10.464,10.5415,10.4248,10.5415,630823.66739477,0
+FHN.US,D,19960829,000000,10.464,10.6249,10.464,10.5043,217944.51837585,0
+FHN.US,D,19960830,000000,10.5857,10.8613,10.5857,10.7386,701440.67641506,0
+FHN.US,D,19960903,000000,10.7015,10.781,10.5043,10.5043,589296.78405315,0
+FHN.US,D,19960904,000000,10.5857,10.5857,10.4248,10.464,672613.57913846,0
+FHN.US,D,19960905,000000,10.464,10.464,10.3071,10.3071,704087.27227481,0
+FHN.US,D,19960906,000000,10.3071,10.5857,10.3071,10.5621,303111.68768514,0
+FHN.US,D,19960909,000000,10.5857,10.6602,10.5415,10.5415,692980.94897126,0
+FHN.US,D,19960910,000000,10.6249,10.6602,10.464,10.464,628706.18680899,0
+FHN.US,D,19960911,000000,10.5415,10.5415,10.3464,10.3905,290151.93168783,0
+FHN.US,D,19960912,000000,10.4248,10.5857,10.3905,10.5857,337229.93770136,0
+FHN.US,D,19960913,000000,10.5415,10.7015,10.464,10.5043,894264.96290186,0
+FHN.US,D,19960916,000000,10.464,10.6249,10.464,10.5415,665210.04326272,0
+FHN.US,D,19960917,000000,10.6249,10.6249,10.464,10.464,335120.61303502,0
+FHN.US,D,19960918,000000,10.6328,10.7466,10.5494,10.6701,283008.36574438,0
+FHN.US,D,19960919,000000,10.7082,10.7082,10.5121,10.5857,158166.7262973,0
+FHN.US,D,19960920,000000,10.5121,10.6328,10.4248,10.4248,265556.737113,0
+FHN.US,D,19960923,000000,10.5121,10.6328,10.3905,10.6328,276661.02143669,0
+FHN.US,D,19960924,000000,10.4709,10.5857,10.2698,10.5337,726575.18116315,0
+FHN.US,D,19960925,000000,10.5121,10.5857,10.3502,10.3502,477145.75526173,0
+FHN.US,D,19960926,000000,10.3502,10.4248,10.2698,10.3149,239898.21454059,0
+FHN.US,D,19960927,000000,10.2698,10.4248,10.2698,10.3502,344638.57102676,0
+FHN.US,D,19960930,000000,10.4248,10.5494,10.3502,10.5337,538250.92322987,0
+FHN.US,D,19961001,000000,10.5494,10.8682,10.4709,10.8279,1289158.2705658,0
+FHN.US,D,19961002,000000,10.8279,10.9034,10.7082,10.8279,834750.19922539,0
+FHN.US,D,19961003,000000,10.7907,10.9476,10.7907,10.8682,621038.60304122,0
+FHN.US,D,19961004,000000,10.8682,11.1076,10.8682,10.9476,994243.28192236,0
+FHN.US,D,19961007,000000,10.9476,11.0614,10.9476,11.0614,400184.46040355,0
+FHN.US,D,19961008,000000,11.0614,11.1457,10.9899,11.1076,304963.08139905,0
+FHN.US,D,19961009,000000,11.0251,11.2194,11.0251,11.185,822581.56741419,0
+FHN.US,D,19961010,000000,11.1076,11.1076,11.0251,11.1076,377700.62947491,0
+FHN.US,D,19961011,000000,11.0614,11.1076,11.0251,11.1076,197580.20701287,0
+FHN.US,D,19961014,000000,11.1076,11.2194,11.0251,11.1457,274281.53193876,0
+FHN.US,D,19961015,000000,11.185,11.3046,11.1457,11.2194,758045.8158297,0
+FHN.US,D,19961016,000000,11.2684,11.2684,11.1076,11.2684,651714.03556193,0
+FHN.US,D,19961017,000000,11.2194,11.34,11.2194,11.2194,692450.81420735,0
+FHN.US,D,19961018,000000,11.2194,11.3046,11.1457,11.1457,175892.59772,0
+FHN.US,D,19961021,000000,11.1076,11.185,11.1076,11.1634,547238.74645771,0
+FHN.US,D,19961022,000000,11.1076,11.3046,11.1076,11.2439,956680.17543076,0
+FHN.US,D,19961023,000000,11.2684,11.2684,11.1076,11.185,257883.03640565,0
+FHN.US,D,19961024,000000,11.1457,11.3046,11.1457,11.2194,227732.64119918,0
+FHN.US,D,19961025,000000,11.3046,11.5018,11.185,11.34,429280.70302181,0
+FHN.US,D,19961028,000000,11.34,11.4655,11.34,11.34,92043.628890933,0
+FHN.US,D,19961029,000000,11.34,11.5382,11.34,11.4655,279038.47195477,0
+FHN.US,D,19961030,000000,11.5018,11.5833,11.3792,11.5225,299408.90025734,0
+FHN.US,D,19961031,000000,11.5382,11.6607,11.5018,11.5382,327977.04709157,0
+FHN.US,D,19961101,000000,11.5382,11.6607,11.4655,11.4655,302318.52451916,0
+FHN.US,D,19961104,000000,11.4655,11.5018,11.2684,11.34,423723.46341031,0
+FHN.US,D,19961105,000000,11.3046,11.5018,11.3046,11.34,683719.90244201,0
+FHN.US,D,19961106,000000,11.34,11.4263,11.2684,11.3046,315810.45426023,0
+FHN.US,D,19961107,000000,11.2684,11.4263,11.2684,11.4263,572106.14484401,0
+FHN.US,D,19961108,000000,11.3046,11.4263,11.3046,11.4263,92572.744164895,0
+FHN.US,D,19961111,000000,11.3046,11.6235,11.3046,11.5833,252857.97053791,0
+FHN.US,D,19961112,000000,11.6607,11.8177,11.6235,11.697,392514.83765592,0
+FHN.US,D,19961113,000000,11.7823,11.7823,11.5382,11.5833,441179.17000141,0
+FHN.US,D,19961114,000000,11.5382,11.6235,11.4263,11.5382,476885.78532944,0
+FHN.US,D,19961115,000000,11.5018,11.6607,11.5018,11.5382,391190.52023611,0
+FHN.US,D,19961118,000000,11.5018,11.6235,11.5018,11.5018,273750.37768494,0
+FHN.US,D,19961119,000000,11.5833,11.6235,11.4655,11.5018,524761.03246867,0
+FHN.US,D,19961120,000000,11.5018,11.6607,11.5018,11.5225,1037357.5110858,0
+FHN.US,D,19961121,000000,11.5833,11.8177,11.5018,11.7823,871518.10357114,0
+FHN.US,D,19961122,000000,11.7362,12.1355,11.7362,11.8952,1209807.2913104,0
+FHN.US,D,19961125,000000,11.9756,12.21,11.8952,12.1355,684514.08509793,0
+FHN.US,D,19961126,000000,12.0972,12.2964,12.0158,12.259,1009051.3731638,0
+FHN.US,D,19961127,000000,12.1748,12.259,12.0541,12.21,319778.30906998,0
+FHN.US,D,19961129,000000,12.1355,12.2964,12.1355,12.21,178003.96136619,0
+FHN.US,D,19961202,000000,12.21,12.21,12.0541,12.21,260793.68015741,0
+FHN.US,D,19961203,000000,12.1355,12.3307,12.1355,12.1748,444885.015899,0
+FHN.US,D,19961204,000000,12.1748,12.1748,11.697,11.9413,644047.4712841,0
+FHN.US,D,19961205,000000,11.9756,12.1355,11.8952,11.8952,748520.72140846,0
+FHN.US,D,19961206,000000,11.7823,11.7823,11.6235,11.6322,616545.71091723,0
+FHN.US,D,19961209,000000,11.7362,11.7823,11.6607,11.7362,358391.49019006,0
+FHN.US,D,19961210,000000,11.6607,11.7823,11.5833,11.7823,560199.52194496,0
+FHN.US,D,19961211,000000,11.7578,11.8344,11.5891,11.6754,636640.87693856,0
+FHN.US,D,19961212,000000,11.7117,11.7952,11.5891,11.5891,2361424.1363641,0
+FHN.US,D,19961213,000000,11.5539,11.5891,11.4351,11.5145,806445.08079324,0
+FHN.US,D,19961216,000000,11.5145,11.5539,11.3145,11.3145,1031539.2820521,0
+FHN.US,D,19961217,000000,11.3586,11.3586,11.1968,11.2733,991862.77293448,0
+FHN.US,D,19961218,000000,11.3586,11.4793,11.2733,11.3733,909075.09312313,0
+FHN.US,D,19961219,000000,11.391,11.6402,11.3586,11.6402,1601262.8789284,0
+FHN.US,D,19961220,000000,11.5891,11.956,11.391,11.9177,1326981.3469897,0
+FHN.US,D,19961223,000000,11.8344,12.0374,11.8344,11.956,525554.19563464,0
+FHN.US,D,19961224,000000,11.9913,12.1109,11.9913,11.9913,526346.33931069,0
+FHN.US,D,19961226,000000,11.9913,12.0777,11.7578,11.7578,409972.58322687,0
+FHN.US,D,19961227,000000,11.8716,11.9177,11.7952,11.8344,436152.06515379,0
+FHN.US,D,19961230,000000,11.9177,12.1109,11.8344,12.0777,638759.37701427,0
+FHN.US,D,19961231,000000,12.1522,12.2356,11.9177,11.9913,432716.38408779,0
+FHN.US,D,19970102,000000,11.9913,11.9913,11.7578,11.7578,867551.26825131,0
+FHN.US,D,19970103,000000,11.8716,12.1109,11.7952,12.0777,844797.27249108,0
+FHN.US,D,19970106,000000,12.1109,12.317,11.956,11.956,686099.39193995,0
+FHN.US,D,19970107,000000,11.956,12.0374,11.9177,12.0374,412349.01425501,0
+FHN.US,D,19970108,000000,12.0777,12.1973,11.9913,12.1109,506248.11481957,0
+FHN.US,D,19970109,000000,12.1109,12.1109,11.9913,12.0374,117174.05567931,0
+FHN.US,D,19970110,000000,11.956,12.1973,11.9177,12.1522,425840.94399608,0
+FHN.US,D,19970113,000000,12.1109,12.2356,11.9913,12.0777,330094.52767735,0
+FHN.US,D,19970114,000000,11.9913,12.1522,11.9913,12.1355,419492.58019847,0
+FHN.US,D,19970115,000000,12.1522,12.2356,12.0777,12.2356,230109.07222733,0
+FHN.US,D,19970116,000000,12.2356,12.3954,12.1973,12.2356,543540.03698963,0
+FHN.US,D,19970117,000000,12.2356,12.2719,12.1973,12.2719,266612.92868107,0
+FHN.US,D,19970120,000000,12.2719,12.2719,12.2356,12.259,156581.41945528,0
+FHN.US,D,19970121,000000,12.2356,12.317,12.1973,12.317,225087.06482937,0
+FHN.US,D,19970122,000000,12.317,12.8359,12.2719,12.7112,1059572.1966729,0
+FHN.US,D,19970123,000000,12.7927,12.9937,12.6731,12.7927,833164.89238336,0
+FHN.US,D,19970124,000000,12.7927,12.877,12.6347,12.7564,629497.31099511,0
+FHN.US,D,19970127,000000,12.7927,12.7927,12.6731,12.7564,746405.27980253,0
+FHN.US,D,19970128,000000,12.7112,12.9525,12.7112,12.8359,380343.14737492,0
+FHN.US,D,19970129,000000,12.7927,12.8359,12.7564,12.7564,226410.36275926,0
+FHN.US,D,19970130,000000,12.8359,12.9143,12.7564,12.877,390925.45285418,0
+FHN.US,D,19970131,000000,12.9143,13.0742,12.7927,12.9525,685840.44149759,0
+FHN.US,D,19970203,000000,13.0742,13.1576,12.9525,13.1576,474242.24793949,0
+FHN.US,D,19970204,000000,13.1576,13.6686,13.0742,13.5981,1495199.2245124,0
+FHN.US,D,19970205,000000,13.5981,13.5981,13.2704,13.2704,911456.62160093,0
+FHN.US,D,19970206,000000,13.2704,13.3528,13.2341,13.2557,1553916.7470632,0
+FHN.US,D,19970207,000000,13.3155,13.3909,13.2341,13.2625,362363.42295952,0
+FHN.US,D,19970210,000000,13.2704,13.3528,13.2341,13.3155,779736.48359235,0
+FHN.US,D,19970211,000000,13.2704,13.3528,13.2341,13.2341,240956.44508853,0
+FHN.US,D,19970212,000000,13.2341,13.5557,13.2341,13.3528,780259.48192673,0
+FHN.US,D,19970213,000000,13.5106,14.314,13.4371,14.2768,1526934.9265608,0
+FHN.US,D,19970214,000000,14.2297,14.314,14.1178,14.1934,1269581.0054292,0
+FHN.US,D,19970218,000000,14.2768,14.3964,14.1934,14.1934,1192608.4961817,0
+FHN.US,D,19970219,000000,14.314,14.6308,14.2768,14.5719,1353952.9725926,0
+FHN.US,D,19970220,000000,14.5572,14.6779,14.4346,14.5572,1979756.6715693,0
+FHN.US,D,19970221,000000,14.5926,14.6308,14.5111,14.6308,776297.74405657,0
+FHN.US,D,19970224,000000,14.5572,15.4371,14.5572,15.393,1430130.2796941,0
+FHN.US,D,19970225,000000,15.4371,15.8334,15.393,15.5911,2526736.4675847,0
+FHN.US,D,19970226,000000,15.5911,15.7118,15.4371,15.4745,1399978.8649978,0
+FHN.US,D,19970227,000000,15.5539,15.5539,15.0694,15.0938,1014606.5737954,0
+FHN.US,D,19970228,000000,15.0694,15.0694,14.6308,14.9575,1199229.0637908,0
+FHN.US,D,19970303,000000,14.9123,14.9575,14.6779,14.7927,804596.74554913,0
+FHN.US,D,19970304,000000,14.7927,14.9938,14.7927,14.8741,832893.70806183,0
+FHN.US,D,19970305,000000,14.9575,15.1536,14.8339,14.9123,1403158.6540912,0
+FHN.US,D,19970306,000000,14.9123,15.0694,14.8741,15.0537,681344.4909038,0
+FHN.US,D,19970307,000000,15.0694,15.7118,14.9575,15.6745,966206.28934195,0
+FHN.US,D,19970310,000000,15.7118,15.8707,15.3478,15.4371,1271172.4292108,0
+FHN.US,D,19970311,000000,15.4745,15.5136,15.2361,15.3117,886061.12743062,0
+FHN.US,D,19970312,000000,15.3715,15.4479,15.1321,15.1674,773390.1587746,0
+FHN.US,D,19970313,000000,15.1674,15.2047,14.6838,14.6838,1180976.116074,0
+FHN.US,D,19970314,000000,14.7681,14.8898,14.7211,14.8055,846120.57042095,0
+FHN.US,D,19970317,000000,14.8055,14.8898,14.7211,14.8418,927589.03026216,0
+FHN.US,D,19970318,000000,14.8055,14.8898,14.7211,14.7447,872575.31462913,0
+FHN.US,D,19970319,000000,14.7211,14.8055,14.5652,14.5857,764663.32496898,0
+FHN.US,D,19970320,000000,14.6455,14.6838,14.5268,14.5268,705146.52231266,0
+FHN.US,D,19970321,000000,14.5652,14.6455,14.5268,14.5652,538513.95163195,0
+FHN.US,D,19970324,000000,14.6093,14.6455,14.5652,14.6093,985250.36124487,0
+FHN.US,D,19970325,000000,14.6093,14.7681,14.6093,14.7211,1093691.4661791,0
+FHN.US,D,19970326,000000,14.6838,14.7211,14.5268,14.5652,664153.85169467,0
+FHN.US,D,19970327,000000,14.6093,14.6093,14.2012,14.2473,1953042.9769187,0
+FHN.US,D,19970331,000000,14.2012,14.2865,13.5981,13.5981,1739330.3612447,0
+FHN.US,D,19970401,000000,13.6764,14.162,13.3605,14.0796,1679024.473382,0
+FHN.US,D,19970402,000000,14.162,14.3209,14.0413,14.162,2155120.1540154,0
+FHN.US,D,19970403,000000,14.162,14.2012,13.9422,13.9422,2498170.3597303,0
+FHN.US,D,19970404,000000,13.9569,14.1237,13.9227,14.005,1919185.7163248,0
+FHN.US,D,19970407,000000,14.0796,14.4042,14.005,14.3443,702236.89805083,0
+FHN.US,D,19970408,000000,14.367,14.367,14.005,14.2865,580836.03711941,0
+FHN.US,D,19970409,000000,14.3209,14.5652,14.2865,14.4042,559408.39775884,0
+FHN.US,D,19970410,000000,14.367,14.4042,14.1237,14.162,608341.875446,0
+FHN.US,D,19970411,000000,14.0796,14.0796,13.5205,13.5804,1127282.6399011,0
+FHN.US,D,19970414,000000,13.5205,13.6422,13.2762,13.5205,788198.25001602,0
+FHN.US,D,19970415,000000,13.5557,13.8364,13.5205,13.802,676317.38605621,0
+FHN.US,D,19970416,000000,13.6764,13.7177,13.4832,13.6422,1293653.2016696,0
+FHN.US,D,19970417,000000,13.6764,13.9227,13.5981,13.7618,1544657.7395138,0
+FHN.US,D,19970418,000000,13.7618,13.9569,13.7618,13.802,782642.02989446,0
+FHN.US,D,19970421,000000,13.8824,14.005,13.802,13.8824,696943.70633134,0
+FHN.US,D,19970422,000000,13.8364,14.0413,13.8364,14.005,1401031.998096,0
+FHN.US,D,19970423,000000,13.9569,14.0413,13.8824,14.005,856176.81909603,0
+FHN.US,D,19970424,000000,14.005,14.0413,13.9569,13.9569,727631.37273123,0
+FHN.US,D,19970425,000000,13.9569,14.0413,13.8824,13.9227,343580.34047884,0
+FHN.US,D,19970428,000000,13.8364,13.9227,13.6764,13.7177,687428.80680941,0
+FHN.US,D,19970429,000000,13.802,14.0413,13.7618,14.0207,1247631.3872242,0
+FHN.US,D,19970430,000000,13.9227,14.2238,13.9227,13.9569,966738.4630857,0
+FHN.US,D,19970501,000000,14.0413,14.0413,13.7177,13.8364,651453.04613971,0
+FHN.US,D,19970502,000000,13.8824,14.6455,13.8364,14.6093,1119345.9107917,0
+FHN.US,D,19970505,000000,14.6455,14.6838,14.2865,14.4877,642723.1538643,0
+FHN.US,D,19970506,000000,14.4877,14.5652,14.367,14.4877,309194.98410081,0
+FHN.US,D,19970507,000000,14.4877,14.5268,14.162,14.162,723924.50734369,0
+FHN.US,D,19970508,000000,14.162,14.5652,14.1237,14.4042,749580.99093624,0
+FHN.US,D,19970509,000000,14.4042,14.4415,14.2473,14.3209,214505.77884007,0
+FHN.US,D,19970512,000000,14.3209,14.5652,14.2865,14.5268,463397.9335481,0
+FHN.US,D,19970513,000000,14.4877,14.5652,14.4042,14.4415,238047.84031662,0
+FHN.US,D,19970514,000000,14.6455,14.7211,14.4877,14.5044,285124.82684023,0
+FHN.US,D,19970515,000000,14.4877,14.5268,14.367,14.4877,110560.62449974,0
+FHN.US,D,19970516,000000,14.4415,14.4877,14.367,14.367,151026.21882365,0
+FHN.US,D,19970519,000000,14.367,14.4415,14.3209,14.367,199430.58123684,0
+FHN.US,D,19970520,000000,14.3209,14.3209,14.2012,14.2865,246243.51986842,0
+FHN.US,D,19970521,000000,14.2865,14.367,14.2012,14.2473,479270.37227702,0
+FHN.US,D,19970522,000000,14.3209,14.6093,14.2865,14.5268,553592.20770499,0
+FHN.US,D,19970523,000000,14.6093,14.6093,14.4042,14.5044,196255.88959307,0
+FHN.US,D,19970527,000000,14.4415,14.5268,14.2865,14.2865,208690.60827613,0
+FHN.US,D,19970528,000000,14.367,14.4042,14.0413,14.0659,680551.32773783,0
+FHN.US,D,19970529,000000,14.0413,14.162,14.0413,14.162,451230.32122682,0
+FHN.US,D,19970530,000000,14.0796,14.5268,14.0796,14.5268,392245.69231425,0
+FHN.US,D,19970602,000000,14.5268,14.7681,14.4415,14.4415,604109.97274422,0
+FHN.US,D,19970603,000000,14.5268,14.7681,14.4042,14.5857,672613.57913846,0
+FHN.US,D,19970604,000000,14.6455,14.8418,14.5652,14.8055,462336.64453037,0
+FHN.US,D,19970605,000000,14.8418,15.0457,14.7681,14.8682,329826.40182562,0
+FHN.US,D,19970606,000000,14.8418,15.4077,14.8418,15.4077,1129928.2162708,0
+FHN.US,D,19970609,000000,15.3715,15.5696,15.3282,15.4077,604906.19438,0
+FHN.US,D,19970610,000000,15.4077,15.5696,15.291,15.4479,521587.36031483,0
+FHN.US,D,19970611,000000,15.547,15.7118,15.4645,15.6667,424256.656644,0
+FHN.US,D,19970612,000000,15.7529,15.8334,15.6667,15.7295,399915.31506188,0
+FHN.US,D,19970613,000000,15.7529,15.7873,15.547,15.5696,466307.55780991,0
+FHN.US,D,19970616,000000,15.6303,15.6303,15.4645,15.5225,283541.55897806,0
+FHN.US,D,19970617,000000,15.4645,15.6303,15.388,15.547,871781.13197322,0
+FHN.US,D,19970618,000000,15.5852,15.956,15.5068,15.9099,748790.88624005,0
+FHN.US,D,19970619,000000,15.956,16.0148,15.7529,15.8707,445147.02481115,0
+FHN.US,D,19970620,000000,15.9099,15.9099,15.6441,15.7529,494345.56988025,0
+FHN.US,D,19970623,000000,15.7529,15.9099,15.6303,15.8089,709378.42501442,0
+FHN.US,D,19970624,000000,15.8334,16.1973,15.7529,16.113,1014606.5737954,0
+FHN.US,D,19970625,000000,16.113,16.1375,15.8707,15.9099,281688.1262843,0
+FHN.US,D,19970626,000000,15.956,16.0276,15.7873,15.8334,870454.77557356,0
+FHN.US,D,19970627,000000,15.9099,15.9099,15.7529,15.8334,555970.67771298,0
+FHN.US,D,19970630,000000,15.7529,15.8334,15.4645,15.547,585060.80339166,0
+FHN.US,D,19970701,000000,15.547,15.7118,15.4645,15.6667,560199.52194496,0
+FHN.US,D,19970702,000000,15.6303,15.9914,15.6303,15.9099,415786.73430087,0
+FHN.US,D,19970703,000000,15.9914,16.1375,15.956,16.0766,289356.72954199,0
+FHN.US,D,19970707,000000,16.113,16.1973,15.9099,16.1973,328237.01702387,0
+FHN.US,D,19970708,000000,15.956,16.0276,15.8334,15.8334,353896.5590862,0
+FHN.US,D,19970709,000000,15.9099,15.9099,15.6303,15.7529,507303.28689771,0
+FHN.US,D,19970710,000000,15.7873,15.9099,15.7118,15.9099,347283.12790663,0
+FHN.US,D,19970711,000000,15.7873,15.9099,15.6303,15.8334,345695.78208475,0
+FHN.US,D,19970714,000000,15.7529,15.8334,15.5068,15.6667,460225.28088418,0
+FHN.US,D,19970715,000000,15.6667,15.7118,15.4645,15.5852,325862.62497558,0
+FHN.US,D,19970716,000000,15.6667,15.8334,15.5852,15.8334,449904.9843171,0
+FHN.US,D,19970717,000000,15.8334,15.8334,15.6303,15.7118,178803.24147176,0
+FHN.US,D,19970718,000000,15.7118,15.8707,15.5852,15.8707,330094.52767735,0
+FHN.US,D,19970721,000000,15.7873,15.8707,15.6303,15.7529,388807.9722684,0
+FHN.US,D,19970722,000000,15.7529,15.8334,15.6667,15.7529,321366.6743818,0
+FHN.US,D,19970723,000000,15.8334,16.2718,15.7529,16.0542,959332.8882301,0
+FHN.US,D,19970724,000000,16.0542,16.7212,15.956,16.6436,2122580.0744116,0
+FHN.US,D,19970725,000000,16.6436,16.8016,16.4386,16.5377,813859.83105822,0
+FHN.US,D,19970728,000000,16.4759,16.5955,16.3562,16.5593,480064.55493293,0
+FHN.US,D,19970729,000000,16.4386,17.1292,16.3994,16.8987,1141298.5874664,0
+FHN.US,D,19970730,000000,16.8849,17.0428,16.7212,16.8251,677372.55813433,0
+FHN.US,D,19970731,000000,16.8251,16.9241,16.7407,16.8398,638495.32912225,0
+FHN.US,D,19970801,000000,16.8251,16.8398,16.5593,16.8398,549363.363473,0
+FHN.US,D,19970804,000000,16.7633,16.9468,16.7212,16.8849,320038.27900228,0
+FHN.US,D,19970805,000000,16.8016,17.0428,16.8016,17.0428,381930.49319682,0
+FHN.US,D,19970806,000000,16.9663,17.4499,16.9663,17.3704,776032.67667462,0
+FHN.US,D,19970807,000000,17.393,17.5284,17.1861,17.2469,683988.02829376,0
+FHN.US,D,19970808,000000,17.2095,17.2262,16.7633,16.8849,821521.29788641,0
+FHN.US,D,19970811,000000,16.9241,16.9663,16.4386,16.8398,809887.89828875,0
+FHN.US,D,19970812,000000,16.8398,17.0428,16.524,16.5955,520525.05180718,0
+FHN.US,D,19970813,000000,16.6789,16.7212,16.3199,16.5955,723924.50734369,0
+FHN.US,D,19970814,000000,16.5593,16.8987,16.5593,16.777,484821.49494894,0
+FHN.US,D,19970815,000000,16.8398,16.8398,16.4386,16.4386,364471.72813593,0
+FHN.US,D,19970818,000000,16.4386,16.5593,16.3425,16.524,600671.23320845,0
+FHN.US,D,19970819,000000,16.5593,16.6789,16.4759,16.5593,359447.68175812,0
+FHN.US,D,19970820,000000,16.5593,16.7212,16.524,16.6789,285657.00058398,0
+FHN.US,D,19970821,000000,16.7212,16.9241,16.6436,16.8016,736624.29340871,0
+FHN.US,D,19970822,000000,16.7212,16.8398,16.4386,16.5593,623157.10311693,0
+FHN.US,D,19970825,000000,16.524,16.6436,16.4759,16.5593,292800.56652743,0
+FHN.US,D,19970826,000000,16.5593,16.5593,16.4386,16.5004,384046.95429267,0
+FHN.US,D,19970827,000000,16.5955,16.6436,16.4759,16.5955,133836.59910443,0
+FHN.US,D,19970828,000000,16.5593,16.8016,16.524,16.6789,577396.2780937,0
+FHN.US,D,19970829,000000,16.6603,17.2469,16.6603,17.2469,1002703.0093662,0
+FHN.US,D,19970902,000000,17.1634,18.2973,17.1634,18.1777,2609519.0499464,0
+FHN.US,D,19970903,000000,18.1405,18.217,17.6098,17.7304,1213242.9723763,0
+FHN.US,D,19970904,000000,17.7775,18.0188,17.6549,17.9727,1014075.4195416,0
+FHN.US,D,19970905,000000,17.9363,18.1405,17.9363,18.1188,757518.73953559,0
+FHN.US,D,19970908,000000,18.0954,18.3444,18.0954,18.2621,487996.18659271,0
+FHN.US,D,19970909,000000,18.2973,18.2973,18.1405,18.1532,280899.04107804,0
+FHN.US,D,19970910,000000,18.2395,18.313,18.0698,18.1188,401243.7104414,0
+FHN.US,D,19970911,000000,18.0698,18.1188,17.5902,17.6039,665737.11955683,0
+FHN.US,D,19970912,000000,17.7471,17.9805,17.7089,17.9727,617073.80670126,0
+FHN.US,D,19970915,000000,17.9286,18.4425,17.9286,18.3808,638233.3202101,0
+FHN.US,D,19970916,000000,18.4425,18.9722,18.3601,18.888,975201.24899931,0
+FHN.US,D,19970917,000000,18.888,18.9251,18.6014,18.6014,655951.03571335,0
+FHN.US,D,19970918,000000,18.7192,19.0712,18.5662,18.9722,495402.78093825,0
+FHN.US,D,19970919,000000,18.9722,18.9722,18.6878,18.7682,727104.29643712,0
+FHN.US,D,19970922,000000,18.6878,18.8075,18.3984,18.5819,440123.99792327,0
+FHN.US,D,19970923,000000,18.6457,18.8663,18.5662,18.8437,382462.66694057,0
+FHN.US,D,19970924,000000,18.888,19.1273,18.8437,18.9251,286980.29851385,0
+FHN.US,D,19970925,000000,18.9251,19.0959,18.6014,18.6544,513656.74814498,0
+FHN.US,D,19970926,000000,18.6623,19.0114,18.6014,18.9251,507040.25849563,0
+FHN.US,D,19970929,000000,18.9251,18.9722,18.7064,18.7682,752227.58679598,0
+FHN.US,D,19970930,000000,18.7682,18.7682,18.5023,18.5662,621038.60304122,0
+FHN.US,D,19971001,000000,18.5662,18.6878,18.4789,18.6457,445678.17906498,0
+FHN.US,D,19971002,000000,18.7192,19.0114,18.6878,18.8437,495402.78093825,0
+FHN.US,D,19971003,000000,19.0114,19.2155,18.888,19.0712,558350.16721091,0
+FHN.US,D,19971006,000000,19.0959,19.2959,19.0959,19.2527,537456.74057396,0
+FHN.US,D,19971007,000000,19.2959,19.3332,19.0114,19.2527,1010636.6800058,0
+FHN.US,D,19971008,000000,19.2959,19.2959,18.9251,19.0341,398597.11458165,0
+FHN.US,D,19971009,000000,18.8075,19.0959,18.7192,18.888,506771.11315395,0
+FHN.US,D,19971010,000000,18.8663,19.0114,18.6878,18.7858,730276.94910103,0
+FHN.US,D,19971013,000000,18.7192,18.8075,18.6878,18.8075,68506.66486403,0
+FHN.US,D,19971014,000000,18.8075,18.9722,18.6878,18.888,332738.0650673,0
+FHN.US,D,19971015,000000,18.7192,18.888,18.6457,18.6457,245716.44357432,0
+FHN.US,D,19971016,000000,18.7858,18.8663,18.5416,18.6878,306287.39881884,0
+FHN.US,D,19971017,000000,18.6014,18.6878,18.2395,18.4789,1027039.2534987,0
+FHN.US,D,19971020,000000,18.5171,18.9722,18.5171,18.7682,697204.69575357,0
+FHN.US,D,19971021,000000,18.888,19.4333,18.8075,19.4205,815179.05102837,0
+FHN.US,D,19971022,000000,19.2959,19.7824,19.2155,19.7462,1168012.282117,0
+FHN.US,D,19971023,000000,19.6215,19.6215,19.2527,19.4205,872835.28456142,0
+FHN.US,D,19971024,000000,19.4549,19.5029,19.2959,19.3734,157906.75636502,0
+FHN.US,D,19971027,000000,19.2155,19.2959,18.4425,18.4425,763601.01646134,0
+FHN.US,D,19971028,000000,18.2395,18.6878,17.7089,18.6878,1233083.2659151,0
+FHN.US,D,19971029,000000,18.7682,19.2959,18.7192,19.2527,643784.44288201,0
+FHN.US,D,19971030,000000,19.0114,19.2155,18.7682,18.8732,863843.38337385,0
+FHN.US,D,19971031,000000,18.9722,19.1273,18.6457,18.7682,700383.46535707,0
+FHN.US,D,19971103,000000,18.8437,19.1273,18.7682,19.0114,363683.6624196,0
+FHN.US,D,19971104,000000,18.8437,19.0114,18.8437,18.888,170863.45389254,0
+FHN.US,D,19971105,000000,18.888,19.2959,18.888,19.0959,341464.89887291,0
+FHN.US,D,19971106,000000,19.0959,19.2155,18.888,19.1753,185678.68156348,0
+FHN.US,D,19971107,000000,18.8075,19.0114,18.7192,18.8437,219000.70994392,0
+FHN.US,D,19971110,000000,18.8437,19.0488,18.8075,18.8075,77235.537649507,0
+FHN.US,D,19971111,000000,19.0488,19.0712,18.5662,18.5662,413670.27320503,0
+FHN.US,D,19971112,000000,18.5662,18.5662,18.1924,18.2395,620507.44878741,0
+FHN.US,D,19971113,000000,18.313,18.3984,18.0355,18.2778,597760.58945669,0
+FHN.US,D,19971114,000000,18.313,18.313,18.1532,18.2395,382724.67585272,0
+FHN.US,D,19971117,000000,18.4425,18.6457,18.3984,18.5662,548297.99649558,0
+FHN.US,D,19971118,000000,18.7682,18.888,18.5171,18.5819,626592.78418293,0
+FHN.US,D,19971119,000000,18.6878,18.888,18.6878,18.888,180117.36399226,0
+FHN.US,D,19971120,000000,19.0488,19.8237,19.0488,19.7462,808830.68723076,0
+FHN.US,D,19971121,000000,19.8648,20.1061,19.2527,19.2959,706472.87871232,0
+FHN.US,D,19971124,000000,19.2959,19.2959,18.888,19.0488,359447.68175812,0
+FHN.US,D,19971125,000000,18.9251,19.2527,18.9251,19.2527,240956.44508853,0
+FHN.US,D,19971126,000000,19.2959,19.3734,19.2155,19.3578,279307.61729644,0
+FHN.US,D,19971128,000000,19.3332,19.5029,19.2959,19.3578,220856.18161754,0
+FHN.US,D,19971201,000000,19.4549,20.1522,19.4549,20.0159,742178.47455041,0
+FHN.US,D,19971202,000000,20.1905,20.4308,19.6951,19.9463,639289.51177816,0
+FHN.US,D,19971203,000000,19.9463,20.1061,19.7824,20.0296,294383.8343896,0
+FHN.US,D,19971204,000000,20.0296,21.6941,19.8648,21.3303,2266728.8141637,0
+FHN.US,D,19971205,000000,21.2489,21.7766,21.0478,21.5735,947428.30431091,0
+FHN.US,D,19971208,000000,21.6569,22.4053,21.4902,21.9796,1613957.5675438,0
+FHN.US,D,19971209,000000,21.7382,22.6712,21.6569,21.7766,1380142.6494189,0
+FHN.US,D,19971210,000000,21.8826,21.9296,21.3568,21.7235,1087083.1324491,0
+FHN.US,D,19971211,000000,21.3921,21.6422,21.0291,21.3156,1220917.6925737,0
+FHN.US,D,19971212,000000,21.2322,21.8442,20.98,21.7629,721548.07631555,0
+FHN.US,D,19971215,000000,21.5961,21.8001,21.4372,21.8001,716255.90408601,0
+FHN.US,D,19971216,000000,21.7629,22.421,21.4588,21.7629,744824.05092022,0
+FHN.US,D,19971217,000000,21.7629,21.8001,21.4372,21.6422,448851.85121882,0
+FHN.US,D,19971218,000000,21.5196,21.7235,21.4372,21.6166,207627.28027856,0
+FHN.US,D,19971219,000000,21.1115,21.3568,20.5388,21.2096,1118289.7192236,0
+FHN.US,D,19971222,000000,21.3303,21.3303,21.1115,21.2322,199956.63804101,0
+FHN.US,D,19971223,000000,21.1262,21.9668,20.98,21.9668,801950.14968939,0
+FHN.US,D,19971224,000000,21.8826,21.9668,21.2675,21.2675,480328.60282495,0
+FHN.US,D,19971226,000000,21.2675,21.2675,21.1518,21.2675,60569.935754598,0
+FHN.US,D,19971229,000000,21.2322,21.6422,21.1518,21.3921,450698.14748307,0
+FHN.US,D,19971230,000000,21.3568,21.6422,21.3568,21.6422,247831.88518024,0
+FHN.US,D,19971231,000000,21.5588,21.9296,21.4372,21.8442,775507.63936038,0
+FHN.US,D,19980102,000000,21.7629,21.8826,21.4745,21.65,600671.23320845,0
+FHN.US,D,19980105,000000,21.6784,21.6784,21.3921,21.6422,340139.56196318,0
+FHN.US,D,19980106,000000,21.4372,21.5196,20.9026,21.3921,1088137.2850373,0
+FHN.US,D,19980107,000000,21.2322,21.3568,20.2876,20.6358,1125433.2851671,0
+FHN.US,D,19980108,000000,20.6574,20.7781,20.0423,20.0846,1125166.1788053,0
+FHN.US,D,19980109,000000,20.0022,20.0846,18.9418,19.2293,1536988.1167662,0
+FHN.US,D,19980112,000000,19.0251,19.7609,18.4269,19.7207,1327508.4232838,0
+FHN.US,D,19980113,000000,19.7609,20.2876,19.3891,19.6138,901139.38350363,0
+FHN.US,D,19980114,000000,19.6756,20.1307,19.5951,20.0247,559408.39775884,0
+FHN.US,D,19980115,000000,20.1307,20.1307,19.448,19.495,408907.21624944,0
+FHN.US,D,19980116,000000,19.4696,20.0423,19.4696,19.7943,399386.19978792,0
+FHN.US,D,19980120,000000,20.0423,20.4936,19.8414,20.0846,398597.11458165,0
+FHN.US,D,19980121,000000,20.37,20.4171,19.8414,19.8795,589032.73616113,0
+FHN.US,D,19980122,000000,19.9247,19.9247,19.3499,19.5539,685306.22877398,0
+FHN.US,D,19980123,000000,19.5539,19.7207,19.1449,19.3048,375057.09208497,0
+FHN.US,D,19980126,000000,19.3891,19.5539,19.0625,19.137,747199.46245845,0
+FHN.US,D,19980127,000000,19.0625,19.4696,19.0625,19.3282,828140.84600555,0
+FHN.US,D,19980128,000000,19.4333,20.0022,19.3891,19.6529,893733.80864803,0
+FHN.US,D,19980129,000000,19.7207,20.0022,19.4333,19.5951,724982.73789162,0
+FHN.US,D,19980130,000000,19.5764,19.7609,19.2293,19.2665,771272.67818882,0
+FHN.US,D,19980202,000000,19.6352,20.0423,19.3891,20.0423,1019636.7371128,0
+FHN.US,D,19980203,000000,20.2484,20.4936,20.1307,20.3131,1041056.2205539,0
+FHN.US,D,19980204,000000,20.2121,20.4936,20.2121,20.4171,532694.7031083,0
+FHN.US,D,19980205,000000,20.4524,20.7781,20.3131,20.6201,374521.85987142,0
+FHN.US,D,19980206,000000,20.6201,20.9467,20.4936,20.6574,677638.64500621,0
+FHN.US,D,19980209,000000,20.7427,20.7427,20.4936,20.6574,213974.62458624,0
+FHN.US,D,19980210,000000,20.5388,20.9467,20.5388,20.5388,836075.53613512,0
+FHN.US,D,19980211,000000,20.5388,20.6966,20.4524,20.6966,280899.04107804,0
+FHN.US,D,19980212,000000,20.6201,20.6966,20.4524,20.5759,275607.88833843,0
+FHN.US,D,19980213,000000,20.5759,20.6574,20.4936,20.5759,262909.12176333,0
+FHN.US,D,19980217,000000,20.6966,20.9026,20.6201,20.6201,479270.37227702,0
+FHN.US,D,19980218,000000,20.7427,20.9026,20.3337,20.4524,620244.42038531,0
+FHN.US,D,19980219,000000,20.4524,20.5388,20.1307,20.2258,450440.21653064,0
+FHN.US,D,19980220,000000,20.37,20.4524,20.2484,20.3131,1711293.3686642,0
+FHN.US,D,19980223,000000,20.9467,21.0291,20.5388,20.6201,1795270.7932246,0
+FHN.US,D,19980224,000000,20.8604,20.9467,20.4524,20.6201,500027.18726328,0
+FHN.US,D,19980225,000000,20.8604,21.1871,20.6201,20.98,544726.72326881,0
+FHN.US,D,19980226,000000,21.1115,21.1871,20.7781,20.7781,409043.82790013,0
+FHN.US,D,19980227,000000,21.0291,21.0291,20.8604,20.8604,235799.86501974,0
+FHN.US,D,19980302,000000,20.9467,20.9467,20.4524,20.5759,274547.61881064,0
+FHN.US,D,19980303,000000,20.6201,20.9467,20.5388,20.6201,497521.28101396,0
+FHN.US,D,19980304,000000,20.5388,20.7781,20.37,20.5759,338689.84728193,0
+FHN.US,D,19980305,000000,20.37,20.6966,20.2876,20.6201,417245.62439152,0
+FHN.US,D,19980306,000000,20.7781,21.1871,20.5388,21.0291,504793.30268866,0
+FHN.US,D,19980309,000000,21.0291,21.1871,20.7781,20.7781,246775.69361218,0
+FHN.US,D,19980310,000000,20.9467,21.0291,20.7781,20.9026,323082.47593494,0
+FHN.US,D,19980311,000000,21.0547,21.2175,20.9683,21.1341,240160.22345275,0
+FHN.US,D,19980312,000000,21.2175,21.2175,20.8938,21.1341,299014.35765421,0
+FHN.US,D,19980313,000000,21.1341,21.9581,20.7644,21.0547,753020.74996195,0
+FHN.US,D,19980316,000000,21.1822,21.551,20.8938,20.9683,337763.13093504,0
+FHN.US,D,19980317,000000,21.1822,21.551,20.9683,21.3832,288696.10006698,0
+FHN.US,D,19980318,000000,21.551,21.7088,21.2175,21.6707,313954.98258661,0
+FHN.US,D,19980319,000000,21.7088,21.7923,21.551,21.6255,222574.02215054,0
+FHN.US,D,19980320,000000,21.7923,21.8766,21.551,21.5892,285124.82684023,0
+FHN.US,D,19980323,000000,21.7088,21.8766,21.551,21.551,295178.01704551,0
+FHN.US,D,19980324,000000,21.7923,21.9581,21.551,21.7923,297689.02074448,0
+FHN.US,D,19980325,000000,21.7088,21.9581,21.2175,21.551,998604.6598453,0
+FHN.US,D,19980326,000000,21.4656,21.7923,21.3018,21.4656,456124.89238345,0
+FHN.US,D,19980327,000000,21.6255,21.7923,21.3832,21.4656,211467.69884699,0
+FHN.US,D,19980330,000000,21.3832,21.6255,21.0547,21.1822,332738.0650673,0
+FHN.US,D,19980331,000000,21.3018,21.551,21.0547,21.1341,629108.88533156,0
+FHN.US,D,19980401,000000,21.3018,21.5892,21.1341,21.3832,767174.32866796,0
+FHN.US,D,19980402,000000,21.7088,21.7923,21.4656,21.7088,943457.39103137,0
+FHN.US,D,19980403,000000,21.7549,21.8766,21.551,21.7088,1469541.72143,0
+FHN.US,D,19980406,000000,22.1267,22.6181,21.7923,22.2081,865830.36924852,0
+FHN.US,D,19980407,000000,22.2081,22.2847,21.7088,21.7923,485881.76447673,0
+FHN.US,D,19980408,000000,21.9581,22.2081,21.551,21.7549,359180.5753963,0
+FHN.US,D,19980409,000000,21.9149,21.9581,21.6707,21.7923,1025450.8881868,0
+FHN.US,D,19980413,000000,22.0434,23.3558,21.9944,22.6181,1186268.2883036,0
+FHN.US,D,19980414,000000,22.7839,22.9889,22.3661,22.8222,588635.13508822,0
+FHN.US,D,19980415,000000,22.8664,23.8502,22.8664,23.5236,1278046.8498126,0
+FHN.US,D,19980416,000000,23.5236,23.6824,23.3558,23.5236,655813.40457273,0
+FHN.US,D,19980417,000000,23.4785,23.5982,23.3558,23.5236,300468.1502952,0
+FHN.US,D,19980420,000000,23.5236,23.6824,22.3661,22.5318,1841948.1396954,0
+FHN.US,D,19980421,000000,22.7839,23.2724,22.6181,23.0713,624476.32308708,0
+FHN.US,D,19980422,000000,23.0262,23.5982,23.0262,23.397,545387.35274381,0
+FHN.US,D,19980423,000000,23.3558,23.5236,22.7006,22.8222,348207.80527366,0
+FHN.US,D,19980424,000000,22.6181,22.8664,22.2081,22.2847,578588.06182252,0
+FHN.US,D,19980427,000000,22.1267,22.1267,21.0547,21.3018,531107.35728642,0
+FHN.US,D,19980428,000000,21.8766,21.9581,21.4656,21.7549,466967.16779499,0
+FHN.US,D,19980429,000000,21.6707,22.2081,21.5892,22.2081,292270.43176354,0
+FHN.US,D,19980430,000000,22.2081,22.9889,22.1267,22.6535,621571.79627491,0
+FHN.US,D,19980501,000000,22.5318,22.8222,22.5318,22.6535,233683.40392389,0
+FHN.US,D,19980504,000000,22.8664,23.0262,22.2847,22.3661,290683.08594165,0
+FHN.US,D,19980505,000000,22.3661,22.6535,21.9944,21.9944,267147.14140468,0
+FHN.US,D,19980506,000000,22.2847,22.4504,22.0434,22.1267,257224.44591051,0
+FHN.US,D,19980507,000000,22.1267,22.3661,21.8766,21.8766,393175.46713093,0
+FHN.US,D,19980508,000000,22.1267,22.2847,21.8766,22.0786,193876.40009514,0
+FHN.US,D,19980511,000000,22.1267,22.2081,21.7088,21.7088,128944.06692765,0
+FHN.US,D,19980512,000000,21.7088,22.1267,21.7088,22.1267,274415.08511967,0
+FHN.US,D,19980513,000000,22.2081,22.2081,21.8766,22.2081,236329.99978362,0
+FHN.US,D,19980514,000000,21.8766,22.2847,21.7088,21.8766,197710.70172397,0
+FHN.US,D,19980515,000000,22.0434,22.2081,21.3832,21.3832,361698.71552479,0
+FHN.US,D,19980518,000000,21.4656,22.0434,21.3832,21.8766,809358.78301479,0
+FHN.US,D,19980519,000000,21.8766,22.2081,21.7088,22.1267,944647.13578033,0
+FHN.US,D,19980520,000000,22.2847,22.3661,21.7088,21.7088,249283.63884135,0
+FHN.US,D,19980521,000000,21.7088,22.3661,21.551,22.2847,305357.62400217,0
+FHN.US,D,19980522,000000,22.2081,22.5318,21.9581,21.9581,129334.53157107,0
+FHN.US,D,19980526,000000,22.2081,22.9027,21.3832,21.7088,258280.63747857,0
+FHN.US,D,19980527,000000,21.3832,21.551,20.3936,21.1822,525024.06087075,0
+FHN.US,D,19980528,000000,21.0104,21.2175,20.8075,21.0547,256558.71898586,0
+FHN.US,D,19980529,000000,21.2175,21.3832,20.8075,20.8938,325068.44231967,0
+FHN.US,D,19980601,000000,20.8075,21.0547,20.6417,20.7644,244924.29989827,0
+FHN.US,D,19980602,000000,20.8075,21.3018,20.5221,20.7644,376643.41841691,0
+FHN.US,D,19980603,000000,20.729,20.8938,20.2327,20.2327,426768.67983291,0
+FHN.US,D,19980604,000000,20.3936,20.5592,19.9855,20.4769,776825.8398406,0
+FHN.US,D,19980605,000000,20.5592,20.8938,20.3936,20.6417,956680.17543076,0
+FHN.US,D,19980608,000000,20.8938,20.9683,20.4387,20.4769,513121.51593142,0
+FHN.US,D,19980609,000000,20.4769,20.6417,20.2327,20.3131,714142.50145994,0
+FHN.US,D,19980610,000000,20.3386,20.627,19.8865,20.2572,747065.90927754,0
+FHN.US,D,19980611,000000,20.3386,20.5916,20.009,20.5916,229715.54911413,0
+FHN.US,D,19980612,000000,20.5064,20.5916,19.8414,20.0513,295570.52066877,0
+FHN.US,D,19980615,000000,20.1748,20.1748,19.137,19.1841,921107.11328364,0
+FHN.US,D,19980616,000000,19.5156,19.8414,19.1841,19.4333,709907.54028839,0
+FHN.US,D,19980617,000000,19.5951,20.2121,19.3499,19.7609,716520.97146795,0
+FHN.US,D,19980618,000000,19.8414,20.009,19.5156,19.6951,376116.34212281,0
+FHN.US,D,19980619,000000,19.6756,19.8865,19.1841,19.3048,349137.58009033,0
+FHN.US,D,19980622,000000,19.2665,19.7609,19.2665,19.6756,156052.30418133,0
+FHN.US,D,19980623,000000,19.6756,19.9247,19.4333,19.7609,426498.5150013,0
+FHN.US,D,19980624,000000,20.009,20.0904,19.7609,19.8414,241089.99826943,0
+FHN.US,D,19980625,000000,20.2121,20.5064,19.9247,20.2572,835147.8002983,0
+FHN.US,D,19980626,000000,20.2945,20.5064,20.009,20.5064,487996.18659271,0
+FHN.US,D,19980629,000000,20.4249,21.5804,20.4249,21.0801,1634190.3647058,0
+FHN.US,D,19980630,000000,20.9947,20.9947,20.5916,20.8771,950206.41437169,0
+FHN.US,D,19980701,000000,20.9163,21.9149,20.7564,21.7482,1379747.0873258,0
+FHN.US,D,19980702,000000,21.8678,21.8678,21.294,21.4745,456124.89238345,0
+FHN.US,D,19980706,000000,21.4137,21.9296,21.4137,21.8315,1215494.006143,0
+FHN.US,D,19980707,000000,21.8315,22.0786,21.6166,21.7482,418297.73799985,0
+FHN.US,D,19980708,000000,21.6166,21.7482,21.5333,21.5333,218209.5857578,0
+FHN.US,D,19980709,000000,21.5804,21.6627,21.4588,21.6166,730933.50061632,0
+FHN.US,D,19980710,000000,21.4979,21.5804,21.2489,21.5333,334586.4003114,0
+FHN.US,D,19980713,000000,21.4979,21.7844,21.4137,21.7482,591943.3799129,0
+FHN.US,D,19980714,000000,21.8315,21.8315,21.5804,21.6627,387217.56797672,0
+FHN.US,D,19980715,000000,21.7482,21.9149,21.5804,21.9149,393567.97075419,0
+FHN.US,D,19980716,000000,21.8315,21.9149,21.7482,21.808,346622.49843163,0
+FHN.US,D,19980717,000000,21.9149,22.1572,21.7482,22.0786,209481.73246225,0
+FHN.US,D,19980720,000000,22.0786,22.4887,21.9149,22.3209,415127.12431579,0
+FHN.US,D,19980721,000000,22.4887,22.7359,21.8315,21.8315,441444.23738336,0
+FHN.US,D,19980722,000000,21.5804,21.9944,21.4137,21.7482,311048.41679457,0
+FHN.US,D,19980723,000000,21.8315,22.1572,21.5333,21.7482,338822.3809729,0
+FHN.US,D,19980724,000000,21.9149,21.9149,20.6721,21.0801,257485.43533273,0
+FHN.US,D,19980727,000000,20.7918,21.4979,20.3386,21.4979,283008.36574438,0
+FHN.US,D,19980728,000000,21.4979,21.4979,20.5916,20.9947,271108.87927484,0
+FHN.US,D,19980729,000000,21.1645,21.2489,20.3386,20.8399,186734.87313154,0
+FHN.US,D,19980730,000000,21.1645,21.7482,20.9947,21.6627,348343.39743442,0
+FHN.US,D,19980731,000000,21.4979,21.7482,20.5064,20.7564,280496.34255547,0
+FHN.US,D,19980803,000000,20.6721,20.7564,20.2572,20.4435,221382.23842172,0
+FHN.US,D,19980804,000000,20.4249,20.6721,19.3499,19.3499,434829.78671386,0
+FHN.US,D,19980805,000000,19.8414,19.8414,19.0988,19.3499,245852.03573509,0
+FHN.US,D,19980806,000000,19.2665,20.5064,18.8516,19.9247,545259.91650249,0
+FHN.US,D,19980807,000000,20.1748,20.3386,19.3891,19.7609,346886.54632365,0
+FHN.US,D,19980810,000000,19.5951,19.8414,19.0988,19.5539,227601.12699815,0
+FHN.US,D,19980811,000000,19.0154,19.2665,18.3524,18.5171,443298.68956705,0
+FHN.US,D,19980812,000000,18.8516,19.4333,18.7682,19.1841,346492.00372053,0
+FHN.US,D,19980813,000000,19.0154,19.137,18.3524,18.3524,397406.35034276,0
+FHN.US,D,19980814,000000,18.8516,19.0154,18.5171,18.8516,390133.30917812,0
+FHN.US,D,19980817,000000,18.8516,18.8516,18.2778,18.5171,648945.10091053,0
+FHN.US,D,19980818,000000,18.6457,19.4333,18.5171,19.137,786476.3315233,0
+FHN.US,D,19980819,000000,19.137,19.5156,18.8516,18.934,228258.69800336,0
+FHN.US,D,19980820,000000,18.8516,18.934,18.1924,18.2317,342790.23578264,0
+FHN.US,D,19980821,000000,17.9433,18.2778,17.037,18.0286,739531.87869068,0
+FHN.US,D,19980824,000000,18.1121,18.5171,18.1121,18.1121,272034.5761318,0
+FHN.US,D,19980825,000000,18.4357,18.4357,17.8962,17.8962,299805.48184033,0
+FHN.US,D,19980826,000000,17.8609,17.8609,17.2409,17.8609,404544.81883656,0
+FHN.US,D,19980827,000000,17.5284,17.5284,16.3709,16.7407,485085.54284095,0
+FHN.US,D,19980828,000000,17.3606,17.4431,16.8692,16.8692,344901.59942884,0
+FHN.US,D,19980831,000000,17.1948,17.4431,15.4645,15.7529,485349.59073296,0
+FHN.US,D,19980901,000000,16.1208,16.8692,15.8707,16.5377,631354.82164859,0
+FHN.US,D,19980902,000000,16.8692,18.3524,16.5377,17.6343,782777.62205522,0
+FHN.US,D,19980903,000000,17.5284,17.5284,16.9899,17.2409,678169.79926004,0
+FHN.US,D,19980904,000000,17.3606,17.4431,16.573,17.1948,367520.00302831,0
+FHN.US,D,19980908,000000,17.8609,18.1121,17.4891,17.7775,515243.07447693,0
+FHN.US,D,19980909,000000,18.1325,18.1325,17.4656,17.6186,246509.60674029,0
+FHN.US,D,19980910,000000,17.3018,17.4656,16.5524,16.8016,386031.90118747,0
+FHN.US,D,19980911,000000,16.8016,17.9658,16.6338,17.8462,383919.51805135,0
+FHN.US,D,19980914,000000,17.9658,18.879,17.7991,18.5495,434697.25302288,0
+FHN.US,D,19980915,000000,18.5936,19.0488,18.217,18.9653,353763.0059053,0
+FHN.US,D,19980916,000000,18.7132,19.548,18.7132,18.9653,461944.1409071,0
+FHN.US,D,19980917,000000,18.9251,19.4607,17.9286,18.6309,426898.15505407,0
+FHN.US,D,19980918,000000,18.6799,19.1273,18.6309,19.1273,399522.8114386,0
+FHN.US,D,19980921,000000,18.2973,18.7132,17.7991,18.6309,365665.55084462,0
+FHN.US,D,19980922,000000,18.7132,19.1273,18.7132,18.7132,255501.50792786,0
+FHN.US,D,19980923,000000,18.6309,19.7118,18.6309,19.5951,761221.52696341,0
+FHN.US,D,19980924,000000,19.1273,19.3803,18.9653,19.1273,463135.92463594,0
+FHN.US,D,19980925,000000,18.9653,19.2959,18.879,19.0488,519074.31763599,0
+FHN.US,D,19980928,000000,19.2155,19.5097,19.1273,19.2597,535474.85214895,0
+FHN.US,D,19980929,000000,19.1753,19.7943,19.1753,19.5097,599876.0310626,0
+FHN.US,D,19980930,000000,19.2959,19.4607,18.1325,18.1777,1008790.3837416,0
+FHN.US,D,19981001,000000,18.2973,18.4651,17.9658,18.2973,580041.8544635,0
+FHN.US,D,19981002,000000,18.4651,18.6309,17.7991,18.5318,542478.74797191,0
+FHN.US,D,19981005,000000,18.3808,18.5495,17.6343,17.7991,277324.70938148,0
+FHN.US,D,19981006,000000,18.4651,18.4651,17.6343,18.01,356146.57336294,0
+FHN.US,D,19981007,000000,17.7638,17.8835,17.3861,17.7638,290809.50269303,0
+FHN.US,D,19981008,000000,17.4656,17.5137,16.3052,16.9663,590754.65465386,0
+FHN.US,D,19981009,000000,17.3018,17.7991,16.7633,17.3018,930631.18821496,0
+FHN.US,D,19981012,000000,18.01,18.9653,17.6343,18.6309,1001118.7220141,0
+FHN.US,D,19981013,000000,18.2973,18.9251,18.1325,18.5495,379155.44160582,0
+FHN.US,D,19981014,000000,18.2973,19.7943,18.2973,18.879,926931.45925694,0
+FHN.US,D,19981015,000000,18.7986,20.7986,18.6309,20.7986,1404872.4166645,0
+FHN.US,D,19981016,000000,20.7221,21.2175,19.9629,21.0547,1327108.783231,0
+FHN.US,D,19981019,000000,20.7564,21.1733,20.5505,20.9683,938829.92623654,0
+FHN.US,D,19981020,000000,21.2175,21.7168,20.9683,21.551,673407.76179438,0
+FHN.US,D,19981021,000000,21.3018,21.551,21.0037,21.0037,603711.35218138,0
+FHN.US,D,19981022,000000,21.0547,21.2175,20.2199,20.2572,544861.29593964,0
+FHN.US,D,19981023,000000,20.3788,20.4249,20.0423,20.2945,1132179.2500375,0
+FHN.US,D,19981026,000000,20.2945,20.4671,20.1307,20.4249,363551.12872862,0
+FHN.US,D,19981027,000000,20.3788,20.5916,20.2199,20.2945,791108.89376778,0
+FHN.US,D,19981028,000000,20.1307,21.2557,20.0423,21.0037,544200.66646464,0
+FHN.US,D,19981029,000000,20.7986,21.0547,20.6358,20.9683,426633.08767214,0
+FHN.US,D,19981030,000000,20.7986,21.5892,20.7986,21.087,781450.24616563,0
+FHN.US,D,19981102,000000,21.3832,21.6333,21.0547,21.4656,1008392.7826687,0
+FHN.US,D,19981103,000000,21.3018,21.9227,21.2175,21.551,830647.7717448,0
+FHN.US,D,19981104,000000,21.8001,21.9668,21.6333,21.9668,417907.27335645,0
+FHN.US,D,19981105,000000,21.9668,22.5466,21.6333,22.2965,508757.07953869,0
+FHN.US,D,19981106,000000,22.2965,22.6328,22.217,22.5466,757518.73953559,0
+FHN.US,D,19981109,000000,22.3808,22.5466,21.9668,22.2965,629371.91373365,0
+FHN.US,D,19981110,000000,21.9668,22.2965,21.8826,22.1346,356940.75601886,0
+FHN.US,D,19981111,000000,22.217,22.2553,21.8001,21.9227,357338.35709178,0
+FHN.US,D,19981112,000000,21.8364,22.7133,21.8001,22.6328,455860.84449144,0
+FHN.US,D,19981113,000000,22.6328,22.7996,21.6333,22.0492,258020.66754629,0
+FHN.US,D,19981116,000000,22.3366,22.4652,21.9668,22.0875,797720.28596749,0
+FHN.US,D,19981117,000000,22.1346,22.7996,21.8001,22.4652,926262.67386249,0
+FHN.US,D,19981118,000000,22.3366,22.8801,22.3366,22.7133,753020.74996195,0
+FHN.US,D,19981119,000000,22.4652,22.7516,22.2965,22.7516,260131.01170255,0
+FHN.US,D,19981120,000000,22.7996,23.0851,22.6328,22.7516,189118.4405892,0
+FHN.US,D,19981123,000000,22.9174,23.5019,22.7516,23.0478,1061688.6577686,0
+FHN.US,D,19981124,000000,22.9635,23.1293,22.3808,22.5897,385372.2912024,0
+FHN.US,D,19981125,000000,22.6328,23.0851,22.5897,22.9174,491957.92446288,0
+FHN.US,D,19981127,000000,22.7996,23.0478,22.6328,22.7516,71811.851218913,0
+FHN.US,D,19981130,000000,22.6328,22.7133,22.2965,22.2965,303375.73557716,0
+FHN.US,D,19981201,000000,22.2965,22.9635,21.8001,22.9635,382594.18114162,0
+FHN.US,D,19981202,000000,22.7133,23.0851,22.1346,22.2965,493282.24188267,0
+FHN.US,D,19981203,000000,22.3808,22.6328,22.217,22.3808,451627.92229974,0
+FHN.US,D,19981204,000000,22.5466,22.6328,22.3808,22.5897,772328.86975689,0
+FHN.US,D,19981207,000000,22.6328,22.7133,22.4652,22.7133,473449.08477351,0
+FHN.US,D,19981208,000000,23.1293,23.3803,22.7741,22.9174,1080867.3023424,0
+FHN.US,D,19981209,000000,23.1293,23.1293,22.5466,22.5466,337892.60615623,0
+FHN.US,D,19981210,000000,22.6712,23.0478,22.0875,22.7133,923887.26232428,0
+FHN.US,D,19981211,000000,22.5897,23.0851,21.9227,22.3749,666266.23483078,0
+FHN.US,D,19981214,000000,22.5897,22.5897,22.1022,22.1267,336838.45356802,0
+FHN.US,D,19981215,000000,22.1699,22.5897,22.1267,22.3749,457973.22762756,0
+FHN.US,D,19981216,000000,22.2553,22.5897,22.2081,22.421,323746.16387973,0
+FHN.US,D,19981217,000000,22.421,23.3803,22.3366,23.2155,574749.68223395,0
+FHN.US,D,19981218,000000,23.295,23.758,23.0046,23.0046,546315.08858062,0
+FHN.US,D,19981221,000000,23.0851,23.4628,23.0851,23.4628,443426.12580836,0
+FHN.US,D,19981222,000000,23.2587,24.3367,23.2155,24.218,687428.80680941,0
+FHN.US,D,19981223,000000,24.1365,25.6785,24.0914,25.4304,1529453.0666893,0
+FHN.US,D,19981224,000000,25.4304,25.4304,24.9291,24.9291,345171.76426044,0
+FHN.US,D,19981228,000000,24.9291,25.0538,24.1739,24.2562,529128.52733119,0
+FHN.US,D,19981229,000000,24.3878,24.5074,24.1365,24.218,416845.98433873,0
+FHN.US,D,19981230,000000,24.2562,25.0538,24.0061,25.0538,457845.79138625,0
+FHN.US,D,19981231,000000,24.7614,25.5107,24.6358,25.4755,628307.56624614,0
+FHN.US,D,19990104,000000,25.3911,25.6785,24.681,25.5107,1047277.1481102,0
+FHN.US,D,19990105,000000,25.3058,25.5568,25.3058,25.4304,634927.11436528,0
+FHN.US,D,19990106,000000,25.4304,26.1876,25.4304,26.0562,446340.84751984,0
+FHN.US,D,19990107,000000,26.1425,26.1425,25.3479,25.7629,526479.8924916,0
+FHN.US,D,19990108,000000,25.6785,25.7629,25.3479,25.5981,728818.05901039,0
+FHN.US,D,19990111,000000,25.3058,25.8501,25.1812,25.807,473980.23902733,0
+FHN.US,D,19990112,000000,25.7629,25.7629,24.9291,25.4755,511533.15061961,0
+FHN.US,D,19990113,000000,24.681,24.9291,23.5098,24.6358,759239.63853838,0
+FHN.US,D,19990114,000000,24.7614,24.8506,24.0914,24.0914,347550.23426844,0
+FHN.US,D,19990115,000000,24.218,24.8506,24.218,24.5947,436152.06515379,0
+FHN.US,D,19990119,000000,24.5947,24.681,23.9699,24.5526,583742.60291144,0
+FHN.US,D,19990120,000000,24.7614,24.8506,24.2562,24.2562,276661.02143669,0
+FHN.US,D,19990121,000000,24.2562,24.3367,23.4324,24.0689,630957.22057567,0
+FHN.US,D,19990122,000000,23.6766,24.0061,23.5098,23.5098,509817.34906647,0
+FHN.US,D,19990125,000000,23.6766,23.758,23.344,23.6766,384178.4684937,0
+FHN.US,D,19990126,000000,23.6766,24.9291,23.6766,24.681,698012.13177858,0
+FHN.US,D,19990127,000000,24.681,24.7614,23.9237,23.9237,452156.01808377,0
+FHN.US,D,19990128,000000,24.2562,24.4671,24.0061,24.4671,468556.55259674,0
+FHN.US,D,19990129,000000,24.4249,24.7212,24.0914,24.4671,375321.13997698,0
+FHN.US,D,19990201,000000,24.3367,25.5981,24.3367,25.2617,1115513.6481427,0
+FHN.US,D,19990202,000000,25.2617,25.4304,25.0154,25.3225,893733.80864803,0
+FHN.US,D,19990203,000000,25.2617,25.5107,25.0939,25.5107,521054.16708114,0
+FHN.US,D,19990204,000000,25.3911,25.4755,25.0939,25.1322,321890.69220611,0
+FHN.US,D,19990205,000000,25.0538,25.2617,24.8506,24.9684,341860.46096597,0
+FHN.US,D,19990208,000000,24.8506,25.0154,24.7614,24.8006,257485.43533273,0
+FHN.US,D,19990209,000000,24.7614,25.2841,24.681,24.6977,466705.15888283,0
+FHN.US,D,19990210,000000,24.5947,24.7614,24.1739,24.3053,706472.87871232,0
+FHN.US,D,19990211,000000,24.3053,24.9291,24.3053,24.886,579379.18600864,0
+FHN.US,D,19990212,000000,24.9291,24.9291,24.4249,24.4249,201550.10080247,0
+FHN.US,D,19990216,000000,24.5074,25.0538,24.4249,24.681,384711.6617274,0
+FHN.US,D,19990217,000000,24.4249,25.0939,24.3367,24.9291,362494.93716057,0
+FHN.US,D,19990218,000000,24.9291,26.1876,24.9291,25.8501,1606819.09905,0
+FHN.US,D,19990219,000000,25.6785,26.3916,25.5981,25.8914,1504325.6983707,0
+FHN.US,D,19990222,000000,26.1013,26.3524,25.6393,26.2689,900345.20084773,0
+FHN.US,D,19990223,000000,26.1013,26.2689,25.7629,25.8501,870854.41562634,0
+FHN.US,D,19990224,000000,25.7629,26.1876,25.2617,25.3479,445414.13117296,0
+FHN.US,D,19990225,000000,25.1322,25.3911,24.5074,25.3058,781722.44997709,0
+FHN.US,D,19990226,000000,25.3911,25.5107,25.0939,25.4755,832238.17603648,0
+FHN.US,D,19990301,000000,25.3058,25.7629,25.3058,25.7629,478213.16121903,0
+FHN.US,D,19990302,000000,25.6785,26.0562,25.6393,25.807,1241813.1581904,0
+FHN.US,D,19990303,000000,25.7629,26.1013,25.7629,25.8501,647617.72502092,0
+FHN.US,D,19990304,000000,25.8501,26.1013,25.7246,26.0562,214107.15827721,0
+FHN.US,D,19990305,000000,26.1013,26.4357,26.0179,26.1876,254179.22948792,0
+FHN.US,D,19990308,000000,26.2689,27.5609,26.2689,27.5246,780933.36477084,0
+FHN.US,D,19990309,000000,27.4412,27.5246,26.6015,26.8516,788723.28733027,0
+FHN.US,D,19990310,000000,27.0615,27.2293,26.3916,26.4711,614424.15237173,0
+FHN.US,D,19990311,000000,26.6457,27.4412,26.5643,27.3597,577521.67535515,0
+FHN.US,D,19990312,000000,27.4863,27.5677,27.2734,27.4863,463135.92463594,0
+FHN.US,D,19990315,000000,27.399,27.5677,27.1087,27.3205,246644.17941113,0
+FHN.US,D,19990316,000000,27.1468,27.4412,26.6859,26.8115,406925.32782442,0
+FHN.US,D,19990317,000000,26.7674,26.8115,26.1876,26.732,533490.92474408,0
+FHN.US,D,19990318,000000,26.5643,27.5246,26.3524,27.399,666133.70113981,0
+FHN.US,D,19990319,000000,27.4412,27.4863,26.8115,26.8115,479270.37227702,0
+FHN.US,D,19990322,000000,26.8997,27.1468,26.6859,26.8516,147984.06087084,0
+FHN.US,D,19990323,000000,26.6859,26.9389,25.9296,26.9389,740590.1092386,0
+FHN.US,D,19990324,000000,26.8115,27.0615,26.4357,27.0615,578716.51755377,0
+FHN.US,D,19990325,000000,27.1468,27.2734,26.9802,27.2293,309324.459322,0
+FHN.US,D,19990326,000000,27.1468,27.1468,26.2219,26.3053,486144.79287881,0
+FHN.US,D,19990329,000000,26.3053,26.8115,26.3053,26.732,237390.26931142,0
+FHN.US,D,19990330,000000,26.5172,26.6859,25.6354,25.7187,512198.87754427,0
+FHN.US,D,19990331,000000,26.0562,26.0562,24.628,24.628,1623217.5945831,0
+FHN.US,D,19990401,000000,24.9605,25.9738,24.7134,25.9738,648014.30660391,0
+FHN.US,D,19990405,000000,26.2219,26.3053,26.0562,26.1876,346227.95582852,0
+FHN.US,D,19990406,000000,26.0944,26.2689,25.0439,25.1488,886061.12743062,0
+FHN.US,D,19990407,000000,25.2557,25.5107,24.628,25.2557,495402.78093825,0
+FHN.US,D,19990408,000000,25.2998,25.6354,24.8409,25.5107,520132.54818391,0
+FHN.US,D,19990409,000000,25.5107,25.5107,24.9605,25.1322,548297.99649558,0
+FHN.US,D,19990412,000000,24.9605,25.2205,24.9605,25.1322,478478.22860097,0
+FHN.US,D,19990413,000000,25.2205,26.011,25.0439,25.9061,416181.27690401,0
+FHN.US,D,19990414,000000,25.807,27.0615,25.807,26.8115,766250.67079087,0
+FHN.US,D,19990415,000000,26.6457,26.9389,26.5643,26.8733,483365.66332809,0
+FHN.US,D,19990416,000000,26.8115,27.3597,26.7674,26.9389,642587.56170354,0
+FHN.US,D,19990419,000000,27.1468,27.8659,26.8997,27.191,894264.96290186,0
+FHN.US,D,19990420,000000,27.0615,27.2293,26.732,26.8115,418036.74857763,0
+FHN.US,D,19990421,000000,26.732,27.8188,26.732,27.7384,450304.62436987,0
+FHN.US,D,19990422,000000,27.5677,27.9042,27.2293,27.8659,236329.99978362,0
+FHN.US,D,19990423,000000,27.653,27.7384,27.3205,27.6971,370296.07410923,0
+FHN.US,D,19990426,000000,27.399,27.7796,27.3205,27.5246,297558.52603337,0
+FHN.US,D,19990427,000000,27.8188,28.3259,27.399,28.2425,537853.32215696,0
+FHN.US,D,19990428,000000,28.2837,28.9135,28.0788,28.9135,692186.76631534,0
+FHN.US,D,19990429,000000,28.6202,28.9135,28.2425,28.4937,805655.99558698,0
+FHN.US,D,19990430,000000,28.5721,29.5059,28.5721,28.9988,1080204.6338876,0
+FHN.US,D,19990503,000000,29.3293,29.964,28.9988,29.6962,396476.57552608,0
+FHN.US,D,19990504,000000,29.6962,30.2603,29.3784,30.1798,791639.02853168,0
+FHN.US,D,19990505,000000,29.8011,30.0071,28.834,28.834,444222.34744414,0
+FHN.US,D,19990506,000000,28.9135,28.9135,28.4937,28.4937,263304.68385639,0
+FHN.US,D,19990507,000000,28.4937,29.4608,28.4937,29.4373,538250.92322987,0
+FHN.US,D,19990510,000000,29.5059,29.5059,28.9988,29.2254,252327.83577402,0
+FHN.US,D,19990511,000000,29.2489,29.2489,28.9988,29.0361,315676.90107933,0
+FHN.US,D,19990512,000000,28.9988,29.5059,28.9988,29.3784,457973.22762756,0
+FHN.US,D,19990513,000000,29.4187,30.5104,29.3293,30.3808,1026776.2250965,0
+FHN.US,D,19990514,000000,30.0071,30.0071,28.3259,28.3848,514050.27125817,0
+FHN.US,D,19990517,000000,28.3259,28.4544,27.5677,28.0788,346094.4026476,0
+FHN.US,D,19990518,000000,27.9042,28.9988,27.9042,28.5368,435092.81511594,0
+FHN.US,D,19990519,000000,28.3701,28.4937,27.9042,28.3259,333003.13244924,0
+FHN.US,D,19990520,000000,28.2425,28.4937,28.1583,28.4083,267805.73189983,0
+FHN.US,D,19990521,000000,28.4937,28.4937,27.8188,28.2425,163855.48010985,0
+FHN.US,D,19990524,000000,27.9042,28.2425,26.9389,27.1468,429546.78989369,0
+FHN.US,D,19990525,000000,27.3205,27.399,26.1425,26.3916,459170.10880605,0
+FHN.US,D,19990526,000000,26.3053,27.0254,25.7187,27.0254,530977.88206524,0
+FHN.US,D,19990527,000000,26.9802,27.2293,26.8115,27.1468,533357.37156317,0
+FHN.US,D,19990528,000000,27.191,27.6971,27.191,27.6971,235799.86501974,0
+FHN.US,D,19990601,000000,27.8659,27.9905,27.653,27.9042,1025450.8881868,0
+FHN.US,D,19990602,000000,27.8188,27.9042,27.0615,27.1303,341464.89887291,0
+FHN.US,D,19990603,000000,27.3205,27.399,26.9802,27.3597,194402.45689931,0
+FHN.US,D,19990604,000000,27.399,27.5677,26.6859,26.732,577793.87916661,0
+FHN.US,D,19990607,000000,26.6859,27.1468,26.6015,26.8115,558614.21510294,0
+FHN.US,D,19990608,000000,26.8997,27.1468,26.2219,26.4113,595512.61415979,0
+FHN.US,D,19990609,000000,26.4357,26.5172,25.6354,25.8914,657802.42942725,0
+FHN.US,D,19990610,000000,25.5892,25.9738,24.9134,25.9738,584405.27136632,0
+FHN.US,D,19990611,000000,25.9296,26.2219,25.4225,25.4225,308532.31564595,0
+FHN.US,D,19990614,000000,25.7187,25.7187,25.3382,25.4225,284726.20627738,0
+FHN.US,D,19990615,000000,25.8443,26.6457,25.6785,26.164,481246.14376246,0
+FHN.US,D,19990616,000000,26.3524,26.5643,26.1425,26.3524,354025.01481746,0
+FHN.US,D,19990617,000000,26.4357,26.4357,25.9296,25.9296,332207.93030341,0
+FHN.US,D,19990618,000000,25.8443,26.6015,25.8443,26.5643,629497.31099511,0
+FHN.US,D,19990621,000000,26.3524,26.5643,26.1876,26.3053,128413.93216376,0
+FHN.US,D,19990622,000000,26.2689,26.4357,25.8443,25.9296,193080.17845936,0
+FHN.US,D,19990623,000000,25.9296,25.9296,25.504,25.6354,241485.56036249,0
+FHN.US,D,19990624,000000,25.5892,25.9738,24.9978,24.9978,288960.147959,0
+FHN.US,D,19990625,000000,24.9978,25.504,24.9978,25.3382,592605.02887783,0
+FHN.US,D,19990628,000000,25.4225,26.1876,25.3382,25.7187,333530.20874335,0
+FHN.US,D,19990629,000000,25.7629,26.5172,25.3833,26.3053,507697.82950084,0
+FHN.US,D,19990630,000000,26.3524,26.3524,25.5892,25.8914,404020.80101224,0
+FHN.US,D,19990701,000000,25.9738,26.8115,25.5892,26.732,576864.10434994,0
+FHN.US,D,19990702,000000,26.4357,26.8115,25.9296,26.0562,176683.72190612,0
+FHN.US,D,19990706,000000,26.1876,26.6015,25.8443,26.4357,261985.46388624,0
+FHN.US,D,19990707,000000,26.2689,26.6457,25.9296,26.3524,287375.86060691,0
+FHN.US,D,19990708,000000,26.1425,26.2689,25.1724,25.2557,590488.56778198,0
+FHN.US,D,19990709,000000,25.504,25.8914,25.2557,25.7629,201946.68238547,0
+FHN.US,D,19990712,000000,25.7629,26.6927,25.7187,26.3053,302318.52451916,0
+FHN.US,D,19990713,000000,26.3524,26.3524,25.6785,26.0356,321229.04324118,0
+FHN.US,D,19990714,000000,26.1876,26.2689,25.3382,25.4225,340670.71621701,0
+FHN.US,D,19990715,000000,25.6785,26.011,25.3382,25.8443,279834.69359053,0
+FHN.US,D,19990716,000000,25.9296,26.3053,25.7629,26.0944,387091.15122532,0
+FHN.US,D,19990719,000000,26.1425,26.3053,26.0944,26.2219,358391.49019006,0
+FHN.US,D,19990720,000000,26.011,26.2689,25.8443,26.1876,443426.12580836,0
+FHN.US,D,19990721,000000,26.1876,26.989,26.011,26.989,493026.34991011,0
+FHN.US,D,19990722,000000,26.9389,26.9389,26.1876,26.9066,404544.81883656,0
+FHN.US,D,19990723,000000,26.9066,26.9066,25.3833,25.6128,439061.68941563,0
+FHN.US,D,19990726,000000,25.504,25.7629,25.2557,25.3833,319908.8037811,0
+FHN.US,D,19990727,000000,25.6785,25.6785,24.5377,24.9978,971362.86941074,0
+FHN.US,D,19990728,000000,24.9978,25.0812,24.6643,24.6643,353763.0059053,0
+FHN.US,D,19990729,000000,24.1582,24.4112,24.0316,24.323,412614.08163696,0
+FHN.US,D,19990730,000000,24.323,24.7476,24.323,24.7476,200355.25860385,0
+FHN.US,D,19990802,000000,24.6643,24.6643,24.1964,24.1964,218737.68154184,0
+FHN.US,D,19990803,000000,24.2445,24.2808,23.0547,23.3127,568533.85212731,0
+FHN.US,D,19990804,000000,23.2675,23.4411,23.0547,23.0547,450037.51800806,0
+FHN.US,D,19990805,000000,23.1017,23.397,22.8869,23.3127,225880.22799536,0
+FHN.US,D,19990806,000000,23.3127,23.3509,22.4652,23.0183,233418.33654194,0
+FHN.US,D,19990809,000000,22.9321,23.1017,22.7594,23.0183,242679.38307117,0
+FHN.US,D,19990810,000000,22.9732,22.9732,22.4652,22.8075,244924.29989827,0
+FHN.US,D,19990811,000000,22.7594,22.8869,22.5947,22.7594,252992.54320875,0
+FHN.US,D,19990812,000000,22.8075,22.8075,22.4652,22.6328,206040.9539466,0
+FHN.US,D,19990813,000000,22.6328,22.8869,22.4279,22.8075,430464.33083119,0
+FHN.US,D,19990816,000000,22.9321,22.9321,22.5103,22.6789,260398.11806435,0
+FHN.US,D,19990817,000000,22.7221,22.8869,22.5947,22.8447,529520.01146453,0
+FHN.US,D,19990818,000000,22.8447,23.143,22.5947,23.143,603319.86804805,0
+FHN.US,D,19990819,000000,23.0183,23.0183,22.4652,22.6328,287636.85002912,0
+FHN.US,D,19990820,000000,22.5103,22.6789,22.217,22.2965,604379.11808589,0
+FHN.US,D,19990823,000000,22.3808,23.2302,22.3808,23.2302,494611.65675214,0
+FHN.US,D,19990824,000000,23.143,23.4411,22.9732,23.2302,327183.88392559,0
+FHN.US,D,19990825,000000,23.143,23.1851,22.7594,23.1017,323746.16387973,0
+FHN.US,D,19990826,000000,23.1017,23.2302,22.7221,22.7594,274415.08511967,0
+FHN.US,D,19990827,000000,22.6789,22.7594,22.1267,22.1267,182104.34986692,0
+FHN.US,D,19990830,000000,22.217,22.2965,21.4528,21.5804,219265.77732587,0
+FHN.US,D,19990831,000000,21.5333,22.0434,21.241,21.6166,326389.70126969,0
+FHN.US,D,19990901,000000,21.6166,22.2965,21.6166,22.2965,288032.41212219,0
+FHN.US,D,19990902,000000,22.1267,22.1267,21.6166,21.7482,314351.56416959,0
+FHN.US,D,19990903,000000,21.8315,22.4279,21.8315,22.3366,226410.36275926,0
+FHN.US,D,19990907,000000,22.3808,22.3808,20.9467,21.0733,664948.03435057,0
+FHN.US,D,19990908,000000,21.0733,21.1566,20.4769,20.5662,337099.44299025,0
+FHN.US,D,19990909,000000,20.5662,20.7377,20.4769,20.5662,392116.21709306,0
+FHN.US,D,19990910,000000,20.7377,20.8143,20.3131,20.3936,912252.84323669,0
+FHN.US,D,19990913,000000,20.5662,20.5662,20.3936,20.4387,161610.56328275,0
+FHN.US,D,19990914,000000,20.3936,20.3936,20.0513,20.3131,289222.15687116,0
+FHN.US,D,19990915,000000,20.3131,20.4387,20.0159,20.1837,226542.89645022,0
+FHN.US,D,19990916,000000,20.2258,20.3131,19.244,19.6756,444094.91120281,0
+FHN.US,D,19990917,000000,19.6756,19.6756,18.9938,19.548,755269.74474878,0
+FHN.US,D,19990920,000000,19.6285,19.6285,18.6927,19.2881,896114.31763589,0
+FHN.US,D,19990921,000000,19.2881,19.2881,18.8663,19.2076,652250.28726541,0
+FHN.US,D,19990922,000000,19.244,19.9247,19.244,19.5029,905765.82880853,0
+FHN.US,D,19990923,000000,19.6285,19.8865,19.5853,19.6285,475431.99268845,0
+FHN.US,D,19990924,000000,19.5853,19.5853,19.2881,19.4607,785952.313699,0
+FHN.US,D,19990927,000000,19.7118,19.8414,19.548,19.6285,486805.42235382,0
+FHN.US,D,19990928,000000,19.7118,19.7609,19.4607,19.548,434168.13774893,0
+FHN.US,D,19990929,000000,19.6756,19.7118,19.1203,19.1596,1044895.6196325,0
+FHN.US,D,19990930,000000,19.2076,19.3332,18.6544,19.1203,761488.63332521,0
+FHN.US,D,19991001,000000,19.2076,19.2881,18.9036,18.9938,525422.6814336,0
+FHN.US,D,19991004,000000,19.1203,19.6285,18.9036,19.6285,804067.63027517,0
+FHN.US,D,19991005,000000,19.6285,20.1837,19.3332,19.6285,914230.653702,0
+FHN.US,D,19991006,000000,19.6756,20.2651,19.6756,20.2651,926931.45925694,0
+FHN.US,D,19991007,000000,20.1385,20.1837,19.7118,20.1837,804993.32713212,0
+FHN.US,D,19991008,000000,20.2651,21.0733,19.9247,21.0733,671420.7759197,0
+FHN.US,D,19991011,000000,20.9085,20.9467,20.3936,20.5662,382988.72374473,0
+FHN.US,D,19991012,000000,20.5662,20.5662,20.1385,20.3131,265685.19284425,0
+FHN.US,D,19991013,000000,20.3936,20.3936,19.4607,19.6285,191230.82372532,0
+FHN.US,D,19991014,000000,19.6285,19.6285,19.0341,19.0792,540766.00488857,0
+FHN.US,D,19991015,000000,19.1203,19.1203,18.6927,18.8663,434038.66252774,0
+FHN.US,D,19991018,000000,18.8663,18.9506,18.7359,18.9036,264896.10763799,0
+FHN.US,D,19991019,000000,18.9036,20.0159,18.9036,19.7118,840830.43717126,0
+FHN.US,D,19991020,000000,19.7118,20.4769,19.6756,20.3936,959996.57617488,0
+FHN.US,D,19991021,000000,20.2651,20.3936,20.0973,20.3553,787274.59213893,0
+FHN.US,D,19991022,000000,20.3936,21.6255,20.3936,21.3303,619186.18983739,0
+FHN.US,D,19991025,000000,21.2851,21.2851,20.9467,21.1566,707134.52767726,0
+FHN.US,D,19991026,000000,21.0733,21.4979,20.987,21.2489,684253.0956757,0
+FHN.US,D,19991027,000000,21.2489,21.8001,21.1194,21.7549,779210.42678818,0
+FHN.US,D,19991028,000000,22.0492,23.3293,22.0492,23.0322,934989.50766811,0
+FHN.US,D,19991029,000000,23.1155,23.6216,23.1155,23.1155,495130.57712679,0
+FHN.US,D,19991101,000000,23.0322,23.5843,22.9399,23.3293,360245.94237375,0
+FHN.US,D,19991102,000000,23.3735,24.1739,23.2439,23.6216,739132.2386379,0
+FHN.US,D,19991103,000000,23.7501,23.7501,22.9399,23.1155,361963.78290674,0
+FHN.US,D,19991104,000000,23.2803,23.8345,23.2803,23.7981,243072.90618437,0
+FHN.US,D,19991105,000000,23.963,24.2661,23.8806,24.1365,318586.52534116,0
+FHN.US,D,19991108,000000,24.1739,24.1739,23.8345,23.8345,451096.76804591,0
+FHN.US,D,19991109,000000,23.7981,24.0061,23.495,23.6216,368971.75668943,0
+FHN.US,D,19991110,000000,23.5392,23.7981,23.3293,23.3735,735695.53808197,0
+FHN.US,D,19991111,000000,23.3293,23.3735,23.0713,23.3028,254973.41214383,0
+FHN.US,D,19991112,000000,23.1517,24.218,23.1517,24.0061,462604.77038211,0
+FHN.US,D,19991115,000000,24.1365,24.3878,23.8345,24.3454,225221.63750022,0
+FHN.US,D,19991117,000000,24.5593,24.5593,23.704,23.963,467895.92312173,0
+FHN.US,D,19991118,000000,23.8806,23.9237,23.495,23.5392,472786.41631864,0
+FHN.US,D,19991119,000000,23.5392,23.7501,23.3735,23.6216,202605.2728806,0
+FHN.US,D,19991122,000000,23.495,23.5392,22.9027,22.9027,174700.81399117,0
+FHN.US,D,19991123,000000,23.0713,23.1517,22.1405,22.4366,355880.48649107,0
+FHN.US,D,19991124,000000,22.3052,22.3052,21.3685,21.4137,959198.31555925,0
+FHN.US,D,19991126,000000,21.5892,21.8001,21.5431,21.8001,118497.35360917,0
+FHN.US,D,19991129,000000,21.5892,21.5892,20.8143,21.2851,438803.7584632,0
+FHN.US,D,19991130,000000,21.3303,22.3514,21.1566,22.3514,519466.82125925,0
+FHN.US,D,19991201,000000,22.012,22.0973,21.4979,21.6255,870590.36773433,0
+FHN.US,D,19991202,000000,21.6255,21.6255,20.8143,21.5892,958007.55132036,0
+FHN.US,D,19991203,000000,21.0291,21.6707,21.0291,21.3685,848903.77793139,0
+FHN.US,D,19991206,000000,21.4137,21.4137,20.3936,20.5221,495130.57712679,0
+FHN.US,D,19991207,000000,20.5221,20.6485,20.0513,20.2258,783834.83311321,0
+FHN.US,D,19991208,000000,20.1581,20.2052,19.5156,19.5156,730933.50061632,0
+FHN.US,D,19991209,000000,19.6068,20.0296,19.5617,19.7364,573955.49957804,0
+FHN.US,D,19991210,000000,20.1238,20.4171,19.9002,19.9463,514842.41493422,0
+FHN.US,D,19991213,000000,20.0296,20.0296,19.4333,19.6068,610725.44290366,0
+FHN.US,D,19991214,000000,19.6442,19.7364,19.3499,19.3891,412481.54794599,0
+FHN.US,D,19991215,000000,19.3891,19.5156,19.1753,19.3048,569066.02587107,0
+FHN.US,D,19991216,000000,19.2233,19.3048,18.8359,19.0488,382066.08535759,0
+FHN.US,D,19991217,000000,18.9174,19.2233,18.9174,19.1753,488655.79657778,0
+FHN.US,D,19991220,000000,19.1273,19.3499,18.7525,18.8732,476885.78532944,0
+FHN.US,D,19991221,000000,18.9174,19.5156,18.8732,19.3048,454271.4596897,0
+FHN.US,D,19991222,000000,19.3048,19.5156,19.0959,19.1273,173509.03026235,0
+FHN.US,D,19991223,000000,19.1273,19.3891,19.1273,19.1273,320836.53961791,0
+FHN.US,D,19991227,000000,19.1753,20.0296,19.1273,19.3499,457709.17973555,0
+FHN.US,D,19991228,000000,19.4774,19.7364,19.4333,19.6442,352045.1653723,0
+FHN.US,D,19991229,000000,19.6068,19.9002,19.4774,19.8648,191366.41588608,0
+FHN.US,D,19991230,000000,19.7766,20.3788,19.6883,19.8648,375321.13997698,0
+FHN.US,D,19991231,000000,19.6883,19.9463,19.5156,19.5156,184221.8304527,0
+FHN.US,D,20000103,000000,19.7364,19.7364,18.4936,18.7525,609268.59179289,0
+FHN.US,D,20000104,000000,18.622,18.622,17.7246,18.2395,332597.37545689,0
+FHN.US,D,20000105,000000,18.4043,18.5819,17.8521,18.1121,550683.6029331,0
+FHN.US,D,20000106,000000,18.1121,18.7908,18.065,18.4524,678040.32403885,0
+FHN.US,D,20000107,000000,18.5318,18.8359,18.322,18.622,459032.47766542,0
+FHN.US,D,20000110,000000,19.0959,19.0959,18.322,18.4524,384178.4684937,0
+FHN.US,D,20000111,000000,18.4043,18.4043,17.6784,17.6784,323082.47593494,0
+FHN.US,D,20000112,000000,17.6343,18.368,17.5941,17.8912,565492.71366444,0
+FHN.US,D,20000113,000000,18.4936,18.4936,18.1924,18.4524,463265.39985712,0
+FHN.US,D,20000114,000000,18.622,19.3048,18.622,18.8732,572496.60948741,0
+FHN.US,D,20000118,000000,18.7525,18.7525,18.0188,18.2395,540497.87903683,0
+FHN.US,D,20000119,000000,18.2395,18.5318,17.8912,18.065,443426.12580836,0
+FHN.US,D,20000120,000000,17.9363,17.9363,17.037,17.1213,986041.48543098,0
+FHN.US,D,20000121,000000,17.2095,17.3793,17.1634,17.2469,418437.40812034,0
+FHN.US,D,20000124,000000,17.294,17.3371,16.313,16.4386,765982.54493913,0
+FHN.US,D,20000125,000000,16.3905,16.4759,16.2247,16.3905,1044099.3979967,0
+FHN.US,D,20000126,000000,16.3484,16.9074,16.3484,16.9074,976918.07004237,0
+FHN.US,D,20000127,000000,16.9545,17.4214,16.9074,17.0801,541556.10958476,0
+FHN.US,D,20000128,000000,17.037,17.3371,16.8624,17.3371,541422.55640385,0
+FHN.US,D,20000131,000000,17.4656,17.8912,17.294,17.8912,558750.82675363,0
+FHN.US,D,20000201,000000,17.9805,18.0188,17.6784,17.7638,417106.97376096,0
+FHN.US,D,20000202,000000,17.9363,17.9363,17.4656,17.6343,433379.05254267,0
+FHN.US,D,20000203,000000,17.5941,17.8079,17.4214,17.6784,670232.05066068,0
+FHN.US,D,20000204,000000,17.6784,17.6784,17.294,17.3371,217679.45099391,0
+FHN.US,D,20000207,000000,17.3793,17.4656,16.9899,17.3793,421607.00231446,0
+FHN.US,D,20000208,000000,17.2095,17.7246,17.2095,17.6343,324138.667503,0
+FHN.US,D,20000209,000000,17.6343,17.6343,17.0801,17.1213,285657.00058398,0
+FHN.US,D,20000210,000000,17.1634,17.2469,16.4759,16.6976,457709.17973555,0
+FHN.US,D,20000211,000000,16.6515,16.9899,16.524,16.6054,331414.76713742,0
+FHN.US,D,20000214,000000,16.6054,16.777,16.4386,16.4759,308268.26775393,0
+FHN.US,D,20000215,000000,16.5661,16.8251,16.3905,16.4386,307740.1719699,0
+FHN.US,D,20000216,000000,16.524,16.777,16.2631,16.4386,533619.38047533,0
+FHN.US,D,20000217,000000,16.777,16.8251,16.4759,16.6054,867551.26825131,0
+FHN.US,D,20000218,000000,16.4759,16.524,15.6667,16.1375,402694.44461258,0
+FHN.US,D,20000222,000000,16.313,16.313,15.5852,15.7952,489583.5324146,0
+FHN.US,D,20000223,000000,16.0091,16.0542,15.5372,15.6667,379417.45051798,0
+FHN.US,D,20000224,000000,15.6667,15.7529,15.3635,15.4939,272828.75878771,0
+FHN.US,D,20000225,000000,15.4568,16.0091,15.3635,15.4939,433379.05254267,0
+FHN.US,D,20000228,000000,15.5372,16.2631,15.4939,16.0983,381534.93110376,0
+FHN.US,D,20000229,000000,11.13,12.2875,11.13,11.8108,9040227.0492526,0
+FHN.US,D,20000301,000000,11.9824,12.628,11.9824,12.0286,2286172.5261195,0
+FHN.US,D,20000302,000000,12.8407,12.8407,11.6469,12.1109,2541544.558826,0
+FHN.US,D,20000303,000000,12.1109,12.3248,11.7755,11.9039,1125297.6930062,0
+FHN.US,D,20000306,000000,11.9824,12.0697,11.8108,11.8559,829594.63864653,0
+FHN.US,D,20000307,000000,11.8108,11.8559,11.4704,11.5539,778673.15559478,0
+FHN.US,D,20000308,000000,11.5382,11.7117,11.1908,11.2733,785685.20733719,0
+FHN.US,D,20000309,000000,11.2733,11.3213,11.0614,11.236,685442.84042468,0
+FHN.US,D,20000310,000000,11.2733,11.4077,11.1457,11.1908,672879.66601034,0
+FHN.US,D,20000313,000000,11.3655,11.3655,11.1006,11.1457,691524.09786048,0
+FHN.US,D,20000314,000000,11.1908,11.236,11.1006,11.1908,512724.93434844,0
+FHN.US,D,20000315,000000,11.236,11.9707,11.0614,11.8403,1298146.0937936,0
+FHN.US,D,20000316,000000,12.2257,13.7451,12.0629,13.2704,1635389.284864,0
+FHN.US,D,20000317,000000,13.1419,13.3605,12.7486,12.8859,636511.40171737,0
+FHN.US,D,20000320,000000,12.8859,12.8859,12.2257,12.2719,527802.17093153,0
+FHN.US,D,20000321,000000,12.2719,12.9673,12.2719,12.9211,657271.27517342,0
+FHN.US,D,20000322,000000,12.9211,12.9673,12.4032,12.9211,615349.84922869,0
+FHN.US,D,20000323,000000,12.8407,13.443,12.5739,13.3155,683063.35092674,0
+FHN.US,D,20000324,000000,13.3605,13.6195,13.1419,13.186,490642.78245245,0
+FHN.US,D,20000327,000000,13.1419,13.1419,12.2719,12.4916,685306.22877398,0
+FHN.US,D,20000328,000000,12.4916,12.9211,12.364,12.619,644444.05286708,0
+FHN.US,D,20000329,000000,13.0977,13.2704,12.6671,13.0977,558878.26299495,0
+FHN.US,D,20000330,000000,13.2704,13.2704,12.7486,12.7927,483762.24491108,0
+FHN.US,D,20000331,000000,12.9211,14.0953,12.8407,14.0953,944782.7279411,0
+FHN.US,D,20000403,000000,14.0129,14.0953,13.7941,14.0129,788988.35471221,0
+FHN.US,D,20000404,000000,14.0953,14.4877,12.7486,13.8755,1154128.8682426,0
+FHN.US,D,20000405,000000,13.702,14.0129,13.6195,13.7941,581496.66659442,0
+FHN.US,D,20000406,000000,13.9648,14.1855,13.9227,14.0512,694562.17785355,0
+FHN.US,D,20000407,000000,13.9648,14.1384,13.186,13.443,426633.08767214,0
+FHN.US,D,20000410,000000,13.443,13.5724,13.2263,13.5724,255771.67275946,0
+FHN.US,D,20000411,000000,13.5352,13.5352,13.3605,13.443,220457.56105469,0
+FHN.US,D,20000412,000000,13.2704,14.2689,13.2704,14.1384,759368.09426964,0
+FHN.US,D,20000413,000000,14.0953,14.2238,13.702,13.7451,303245.24086604,0
+FHN.US,D,20000414,000000,13.8364,13.8364,12.619,12.7927,474242.24793949,0
+FHN.US,D,20000417,000000,12.7112,13.1419,12.7112,13.1419,474637.81003255,0
+FHN.US,D,20000418,000000,13.1419,13.5724,13.0134,13.5724,494743.17095317,0
+FHN.US,D,20000419,000000,13.3999,13.5352,13.0134,13.0506,386826.08384337,0
+FHN.US,D,20000420,000000,13.0506,13.443,13.0506,13.3999,680413.6965972,0
+FHN.US,D,20000424,000000,13.3155,13.9227,13.0977,13.5724,460880.81290953,0
+FHN.US,D,20000425,000000,13.443,14.3582,13.443,14.1855,456914.99707964,0
+FHN.US,D,20000426,000000,14.0953,14.1855,13.6195,13.702,403885.20885148,0
+FHN.US,D,20000427,000000,13.5724,13.5724,13.186,13.3155,344768.04624794,0
+FHN.US,D,20000428,000000,13.3155,13.443,13.0977,13.186,210537.92403031,0
+FHN.US,D,20000501,000000,13.2704,13.7451,13.2263,13.5352,393834.05762607,0
+FHN.US,D,20000502,000000,13.443,13.5352,13.2704,13.443,219000.70994392,0
+FHN.US,D,20000503,000000,13.3605,13.3605,12.9673,13.0134,274811.66670265,0
+FHN.US,D,20000504,000000,13.1419,13.1419,12.6671,12.7486,414072.9717276,0
+FHN.US,D,20000505,000000,12.7927,12.7927,12.5396,12.5739,286315.59107912,0
+FHN.US,D,20000508,000000,12.4032,13.0506,12.364,12.6671,802350.8092321,0
+FHN.US,D,20000509,000000,12.6671,12.9673,12.5739,12.8859,762806.83380543,0
+FHN.US,D,20000510,000000,12.8859,12.8859,12.4455,12.4916,190569.17476038,0
+FHN.US,D,20000511,000000,12.4455,12.9673,12.4455,12.6671,343580.34047884,0
+FHN.US,D,20000512,000000,12.7486,13.0134,12.6671,12.9211,247039.74150419,0
+FHN.US,D,20000515,000000,12.8407,13.0506,12.7927,13.0506,188583.20837565,0
+FHN.US,D,20000516,000000,12.9673,13.2704,12.9211,12.9673,526608.34822285,0
+FHN.US,D,20000517,000000,12.9673,13.0134,12.7927,12.9673,380077.06050305,0
+FHN.US,D,20000518,000000,12.8859,13.443,12.8859,13.2263,357197.66748136,0
+FHN.US,D,20000519,000000,13.0506,13.1419,12.5739,12.6671,371880.36146133,0
+FHN.US,D,20000522,000000,12.7486,12.8859,12.5739,12.6671,309857.65255568,0
+FHN.US,D,20000523,000000,12.6671,13.5352,12.5739,13.3999,664284.34640577,0
+FHN.US,D,20000524,000000,13.2263,14.0953,13.2263,13.5724,538782.07748369,0
+FHN.US,D,20000525,000000,13.6607,13.8364,13.186,13.3605,294383.8343896,0
+FHN.US,D,20000526,000000,13.443,13.8364,13.3155,13.702,263436.19805743,0
+FHN.US,D,20000530,000000,13.7941,13.9648,13.6607,13.8755,196917.538558,0
+FHN.US,D,20000531,000000,14.0129,14.2689,13.9227,14.2238,475034.39161553,0
+FHN.US,D,20000601,000000,14.2689,14.9192,14.1384,14.7927,470406.92682071,0
+FHN.US,D,20000602,000000,14.9643,15.5225,14.9643,15.393,502539.21045218,0
+FHN.US,D,20000605,000000,15.3478,15.3478,14.8339,14.8339,653698.98245673,0
+FHN.US,D,20000606,000000,14.7005,15.0075,14.4415,14.7005,476760.38806798,0
+FHN.US,D,20000607,000000,14.6838,14.9418,14.6387,14.7211,430732.45668293,0
+FHN.US,D,20000608,000000,14.5485,14.5485,13.8511,13.9805,394494.68710107,0
+FHN.US,D,20000609,000000,14.1541,14.1541,13.3234,13.4146,554255.89564977,0
+FHN.US,D,20000612,000000,13.5891,13.9354,13.2762,13.6686,426101.93341832,0
+FHN.US,D,20000613,000000,13.6352,13.8079,13.4146,13.6686,314351.56416959,0
+FHN.US,D,20000614,000000,13.7177,13.9805,13.6686,13.9805,243205.43987534,0
+FHN.US,D,20000615,000000,13.9354,13.9354,13.0585,13.1939,651322.55142859,0
+FHN.US,D,20000616,000000,12.6671,12.9761,12.5396,12.5739,651982.16141367,0
+FHN.US,D,20000619,000000,12.6671,13.1487,12.6671,13.0134,518148.62077903,0
+FHN.US,D,20000620,000000,13.1046,13.2341,12.7564,13.1046,386170.55181803,0
+FHN.US,D,20000621,000000,13.0585,13.1046,12.3562,12.619,433112.9656708,0
+FHN.US,D,20000622,000000,12.5396,12.619,12.4455,12.4916,237250.59919092,0
+FHN.US,D,20000623,000000,12.4916,12.7112,12.4455,12.4916,293722.18542466,0
+FHN.US,D,20000626,000000,12.619,12.7112,12.4032,12.4455,298881.82396324,0
+FHN.US,D,20000627,000000,12.4455,12.6671,12.3562,12.4455,202202.57435803,0
+FHN.US,D,20000628,000000,12.5396,12.5739,12.4455,12.4455,334984.00138433,0
+FHN.US,D,20000629,000000,12.5396,12.6671,12.1816,12.4032,353236.94910113,0
+FHN.US,D,20000630,000000,12.4455,12.4916,11.6156,11.6235,658598.65106302,0
+FHN.US,D,20000703,000000,12.006,13.0585,11.8795,12.8859,723924.50734369,0
+FHN.US,D,20000705,000000,12.9761,13.0585,12.3562,12.619,555175.47556715,0
+FHN.US,D,20000706,000000,12.7112,12.7927,12.1816,12.5396,369901.5315061,0
+FHN.US,D,20000707,000000,12.619,13.1939,12.5739,13.0585,423062.8339353,0
+FHN.US,D,20000710,000000,13.0585,13.2762,12.8859,12.9761,213846.168855,0
+FHN.US,D,20000711,000000,12.9761,12.9761,12.5396,12.7112,255634.04161883,0
+FHN.US,D,20000712,000000,12.7927,12.93,12.5739,12.619,170470.95026926,0
+FHN.US,D,20000713,000000,12.619,12.7927,12.4032,12.5396,253388.1053018,0
+FHN.US,D,20000714,000000,12.5396,12.93,12.4916,12.7112,259996.43903171,0
+FHN.US,D,20000717,000000,12.7564,12.7927,12.5396,12.619,197980.86655558,0
+FHN.US,D,20000718,000000,12.5396,13.1939,12.4455,12.7927,731991.73116424,0
+FHN.US,D,20000719,000000,12.619,12.9761,12.4032,12.5396,676054.35765412,0
+FHN.US,D,20000720,000000,12.619,12.9761,12.5396,12.7927,350194.79114832,0
+FHN.US,D,20000721,000000,12.8407,12.9761,12.5739,12.619,279706.23785928,0
+FHN.US,D,20000724,000000,12.619,12.8859,12.619,12.8407,132249.25328254,0
+FHN.US,D,20000725,000000,12.8407,13.0134,12.7112,12.7112,311181.96997549,0
+FHN.US,D,20000726,000000,12.6671,12.8407,12.5396,12.619,404544.81883656,0
+FHN.US,D,20000727,000000,12.619,12.7927,12.4032,12.4916,368843.30095819,0
+FHN.US,D,20000728,000000,12.3562,12.619,12.3562,12.5396,315414.89216717,0
+FHN.US,D,20000731,000000,12.619,12.8859,12.5739,12.7927,433112.9656708,0
+FHN.US,D,20000801,000000,12.8859,13.0585,12.7112,12.9761,340539.20201597,0
+FHN.US,D,20000802,000000,12.7927,13.0134,12.7927,12.7927,955758.55653354,0
+FHN.US,D,20000803,000000,12.8407,13.4959,12.7112,13.3234,335513.11665829,0
+FHN.US,D,20000804,000000,13.4959,15.2047,13.4959,14.9045,1225279.0704966,0
+FHN.US,D,20000807,000000,14.8104,14.8104,14.2473,14.465,953773.60963874,0
+FHN.US,D,20000808,000000,14.2473,14.5926,14.1541,14.5926,570118.13947941,0
+FHN.US,D,20000809,000000,14.5485,14.6387,14.112,14.5485,841364.64989488,0
+FHN.US,D,20000810,000000,14.3758,14.5926,14.2865,14.5044,283276.49159611,0
+FHN.US,D,20000811,000000,14.5485,15.0781,14.465,14.8594,315279.30000642,0
+FHN.US,D,20000814,000000,14.9859,15.0781,14.6838,15.0781,317929.97382587,0
+FHN.US,D,20000815,000000,15.0781,15.0781,14.6387,14.9045,296762.30439759,0
+FHN.US,D,20000816,000000,14.8594,15.1242,14.6838,14.7211,446602.856432,0
+FHN.US,D,20000817,000000,14.5926,14.9045,14.5926,14.7211,375187.58679608,0
+FHN.US,D,20000818,000000,14.7211,14.7681,14.5485,14.6838,196255.88959307,0
+FHN.US,D,20000821,000000,14.6387,14.6838,14.5485,14.5926,240560.88299547,0
+FHN.US,D,20000822,000000,14.7211,14.9859,14.5485,14.8594,420681.30545751,0
+FHN.US,D,20000823,000000,14.9418,15.035,14.5926,14.6838,248496.59261497,0
+FHN.US,D,20000824,000000,14.7681,14.8104,14.5044,14.7681,116247.33933243,0
+FHN.US,D,20000825,000000,14.6838,14.9045,14.6387,14.7681,149308.37829064,0
+FHN.US,D,20000828,000000,14.5926,14.9418,14.5926,14.8104,283804.58738014,0
+FHN.US,D,20000829,000000,14.8104,14.9045,14.5926,14.6838,282616.88161104,0
+FHN.US,D,20000830,000000,14.5044,14.9045,14.5044,14.9045,159360.54900599,0
+FHN.US,D,20000831,000000,14.8104,15.599,14.8104,15.4274,442103.84736842,0
+FHN.US,D,20000901,000000,15.5136,15.5136,15.1242,15.2047,187132.47420445,0
+FHN.US,D,20000905,000000,15.2047,15.2527,15.035,15.0781,173112.44867936,0
+FHN.US,D,20000906,000000,15.2047,15.2978,15.0781,15.2978,420422.35501514,0
+FHN.US,D,20000907,000000,15.2978,15.2978,15.035,15.1586,203131.32968477,0
+FHN.US,D,20000908,000000,14.9859,15.2978,14.8104,15.2527,864638.5855197,0
+FHN.US,D,20000911,000000,15.3792,15.5617,15.2047,15.4745,296368.7812844,0
+FHN.US,D,20000912,000000,15.2978,15.4274,15.1586,15.4274,229715.54911413,0
+FHN.US,D,20000913,000000,15.5372,15.7618,15.4479,15.5852,340011.10623194,0
+FHN.US,D,20000914,000000,15.6667,15.9786,15.6303,15.7118,513519.11700434,0
+FHN.US,D,20000915,000000,15.7118,15.7618,15.5852,15.6303,555708.66880083,0
+FHN.US,D,20000918,000000,15.4939,15.5372,14.6544,14.7005,395951.53821185,0
+FHN.US,D,20000919,000000,14.7447,14.8261,14.6093,14.7858,186995.86255377,0
+FHN.US,D,20000920,000000,14.8261,14.8741,14.2993,14.5652,240030.74823157,0
+FHN.US,D,20000921,000000,14.5652,14.5652,13.9874,14.162,284200.1494732,0
+FHN.US,D,20000922,000000,14.0325,14.162,13.8157,13.8981,802877.8855262,0
+FHN.US,D,20000925,000000,13.9874,14.0325,13.8511,13.9874,317524.21683351,0
+FHN.US,D,20000926,000000,13.9422,14.0796,13.8511,13.8981,558350.16721091,0
+FHN.US,D,20000927,000000,13.9422,14.0325,13.5891,13.6352,481119.72701107,0
+FHN.US,D,20000928,000000,13.7265,14.8261,13.6352,14.7005,933142.19191393,0
+FHN.US,D,20000929,000000,14.5652,14.6093,14.3443,14.4346,646688.96969418,0
+FHN.US,D,20001002,000000,14.6093,15.0075,14.47,14.8261,622227.32830026,0
+FHN.US,D,20001003,000000,14.8741,15.3999,14.7858,15.2272,859216.93806896,0
+FHN.US,D,20001004,000000,15.2763,15.3999,14.9643,15.3204,544861.29593964,0
+FHN.US,D,20001005,000000,15.3204,15.4479,15.1389,15.3635,484296.4576347,0
+FHN.US,D,20001006,000000,15.3635,15.4479,14.9192,15.2272,1180845.621363,0
+FHN.US,D,20001009,000000,15.1389,15.1389,15.0537,15.0938,253786.72586465,0
+FHN.US,D,20001010,000000,15.0938,15.3204,15.0075,15.1389,592869.07676985,0
+FHN.US,D,20001011,000000,14.9643,15.0075,14.5652,14.5652,249154.16362017,0
+FHN.US,D,20001012,000000,14.6093,14.6544,13.7696,13.9422,379949.62426174,0
+FHN.US,D,20001013,000000,13.9422,14.5191,13.8981,14.5191,342919.71100383,0
+FHN.US,D,20001016,000000,14.8261,14.8261,14.162,14.4346,138860.64548223,0
+FHN.US,D,20001017,000000,14.3443,14.5191,13.7265,13.7696,393567.97075419,0
+FHN.US,D,20001018,000000,13.6352,13.8511,13.2762,13.6764,251533.6531181,0
+FHN.US,D,20001019,000000,14.7447,15.7118,14.7005,15.1389,1119611.9976635,0
+FHN.US,D,20001020,000000,14.5191,14.7858,14.3443,14.47,446204.23586915,0
+FHN.US,D,20001023,000000,14.2091,14.8741,14.2091,14.7005,364609.35927656,0
+FHN.US,D,20001024,000000,14.7005,15.1389,14.6544,14.7858,574221.58644991,0
+FHN.US,D,20001025,000000,14.6093,15.0537,14.5652,14.8741,443160.03893649,0
+FHN.US,D,20001026,000000,14.9192,15.0537,14.5652,14.7447,192816.13056734,0
+FHN.US,D,20001027,000000,14.9192,15.2763,14.7858,15.1389,138993.17917321,0
+FHN.US,D,20001030,000000,15.1389,15.85,14.9643,15.85,347283.12790663,0
+FHN.US,D,20001031,000000,15.7118,16.3758,15.6667,16.2875,610195.30813976,0
+FHN.US,D,20001101,000000,16.1591,16.2033,15.802,16.0208,352178.7185532,0
+FHN.US,D,20001102,000000,15.8962,17.0428,15.8962,16.8692,674203.98343015,0
+FHN.US,D,20001103,000000,16.777,17.3529,16.6888,17.1791,755668.36531163,0
+FHN.US,D,20001106,000000,17.1791,17.1791,16.8251,16.9976,427957.40509193,0
+FHN.US,D,20001107,000000,16.9976,16.9976,16.2875,16.6436,324931.83066897,0
+FHN.US,D,20001108,000000,16.777,16.8692,16.3346,16.5593,165970.92171577,0
+FHN.US,D,20001109,000000,16.3758,16.7339,16.2875,16.469,185012.95463881,0
+FHN.US,D,20001110,000000,16.3758,16.4239,15.9786,16.2875,262247.47279839,0
+FHN.US,D,20001113,000000,16.2484,16.2484,15.7618,16.113,184354.36414367,0
+FHN.US,D,20001114,000000,16.2033,16.4239,16.0208,16.0689,215960.59097098,0
+FHN.US,D,20001115,000000,16.0689,16.0689,15.6303,15.7118,239898.21454059,0
+FHN.US,D,20001116,000000,15.7118,15.7118,15.3204,15.4479,263304.68385639,0
+FHN.US,D,20001117,000000,15.4939,15.7618,15.3999,15.5852,452952.23971955,0
+FHN.US,D,20001120,000000,15.7118,15.7118,15.3635,15.6303,291607.76330867,0
+FHN.US,D,20001121,000000,15.7118,16.0689,15.6303,16.0689,327051.35023462,0
+FHN.US,D,20001122,000000,16.113,16.1591,15.5852,16.113,298615.73709136,0
+FHN.US,D,20001124,000000,16.2033,16.2875,16.0208,16.2875,122992.28471302,0
+FHN.US,D,20001127,000000,16.2875,16.6436,16.2033,16.3346,283804.58738014,0
+FHN.US,D,20001128,000000,16.2484,16.6436,16.0689,16.2484,514050.27125817,0
+FHN.US,D,20001129,000000,16.1591,17.3529,16.1591,17.3529,419624.09439951,0
+FHN.US,D,20001130,000000,17.2175,17.8835,17.2175,17.8835,898359.23446299,0
+FHN.US,D,20001201,000000,17.7089,18.2826,17.4891,17.6186,700784.12489978,0
+FHN.US,D,20001204,000000,17.6186,17.6617,17.2616,17.6617,290151.93168783,0
+FHN.US,D,20001205,000000,17.5745,18.7682,17.5284,18.7682,641007.35231116,0
+FHN.US,D,20001206,000000,18.7192,19.1674,17.4018,18.0188,851414.78163036,0
+FHN.US,D,20001207,000000,17.6617,18.2395,17.3529,17.7912,561124.19931197,0
+FHN.US,D,20001208,000000,18.0188,19.1203,17.9727,19.1203,665471.03268494,0
+FHN.US,D,20001211,000000,18.9036,19.6138,18.7682,19.6138,516033.17917313,0
+FHN.US,D,20001212,000000,19.3048,19.3411,18.4131,18.4612,405074.95360045,0
+FHN.US,D,20001213,000000,18.6623,18.9722,17.8158,18.0777,389730.61065555,0
+FHN.US,D,20001214,000000,18.217,18.217,17.5441,17.8609,448851.85121882,0
+FHN.US,D,20001215,000000,17.6343,17.9884,17.5441,17.905,527272.03616765,0
+FHN.US,D,20001218,000000,17.8158,19.2881,17.8158,19.2881,556902.49150953,0
+FHN.US,D,20001219,000000,19.2881,20.1837,19.2008,19.8648,993579.59397755,0
+FHN.US,D,20001220,000000,19.602,19.8237,19.2881,19.5539,599480.46896954,0
+FHN.US,D,20001221,000000,19.4607,20.1837,19.3332,19.8237,308268.26775393,0
+FHN.US,D,20001222,000000,20.1837,20.6721,20.1385,20.6721,389069.98118054,0
+FHN.US,D,20001226,000000,20.6721,20.9389,20.2258,20.6721,682927.75876597,0
+FHN.US,D,20001227,000000,20.7221,20.7644,20.3131,20.7644,163193.83114492,0
+FHN.US,D,20001228,000000,20.7644,20.9389,20.5388,20.7644,452420.06597578,0
+FHN.US,D,20001229,000000,20.7221,20.8938,20.0904,20.6721,295048.54182432,0
+FHN.US,D,20010102,000000,20.4936,20.627,19.602,19.908,351646.54480945,0
+FHN.US,D,20010103,000000,19.908,20.7221,19.3734,20.7221,483494.11905935,0
+FHN.US,D,20010104,000000,20.5839,21.6941,20.4936,21.294,697874.50063796,0
+FHN.US,D,20010105,000000,21.1194,21.2489,20.5839,21.2489,685442.84042468,0
+FHN.US,D,20010108,000000,20.7986,20.8938,20.0022,20.0904,306154.86512787,0
+FHN.US,D,20010109,000000,19.7364,19.9551,19.3734,19.5539,351646.54480945,0
+FHN.US,D,20010110,000000,19.5097,20.5839,19.5097,20.5839,298217.11652851,0
+FHN.US,D,20010111,000000,20.4014,20.7986,20.2719,20.627,352045.1653723,0
+FHN.US,D,20010112,000000,20.4936,20.5388,20.1837,20.3553,194005.8753163,0
+FHN.US,D,20010116,000000,20.2719,21.7844,20.2719,21.3832,637832.66066739,0
+FHN.US,D,20010117,000000,21.5196,21.7844,21.2489,21.4304,648414.96614662,0
+FHN.US,D,20010118,000000,21.4304,21.6118,20.6721,20.7221,792825.71481085,0
+FHN.US,D,20010119,000000,20.6721,21.294,20.6721,21.1194,653573.58519527,0
+FHN.US,D,20010122,000000,20.8938,21.4304,20.8938,21.3381,742575.05613341,0
+FHN.US,D,20010123,000000,21.3381,21.7844,21.294,21.6941,778152.19624026,0
+FHN.US,D,20010124,000000,21.6941,21.7382,21.2489,21.2489,670232.05066068,0
+FHN.US,D,20010125,000000,21.3832,21.4304,20.8938,20.8938,806050.53819011,0
+FHN.US,D,20010126,000000,20.98,21.6941,20.9389,21.6118,943059.78995845,0
+FHN.US,D,20010129,000000,21.5735,21.9668,21.3921,21.7844,464586.65880713,0
+FHN.US,D,20010130,000000,21.9296,22.2847,21.7235,22.1572,667056.33952697,0
+FHN.US,D,20010131,000000,22.111,23.039,21.7305,23.039,865035.16710269,0
+FHN.US,D,20010201,000000,22.5014,22.5014,22.0277,22.1022,1041455.8606068,0
+FHN.US,D,20010202,000000,22.111,22.2847,21.9796,22.1699,366986.80979462,0
+FHN.US,D,20010205,000000,22.3896,22.3896,22.1748,22.3592,441712.36323509,0
+FHN.US,D,20010206,000000,22.111,22.5181,22.0699,22.3366,559936.49354287,0
+FHN.US,D,20010207,000000,22.3366,22.6712,22.3366,22.5181,361963.78290674,0
+FHN.US,D,20010208,000000,22.3749,22.8614,22.3749,22.7221,661769.26474707,0
+FHN.US,D,20010209,000000,22.7908,23.1851,22.5897,23.0478,591016.66356601,0
+FHN.US,D,20010212,000000,23.0478,23.6462,22.9635,23.4324,566154.36262938,0
+FHN.US,D,20010213,000000,23.4224,24.0395,23.1517,23.2861,641269.36122332,0
+FHN.US,D,20010214,000000,23.3558,23.6059,23.2155,23.3293,328768.17127769,0
+FHN.US,D,20010215,000000,23.1587,23.5677,22.9821,23.5677,313164.87789042,0
+FHN.US,D,20010216,000000,23.397,23.4324,23.1096,23.2861,703033.1196866,0
+FHN.US,D,20010220,000000,23.5019,23.5677,22.8614,23.0713,1044099.3979967,0
+FHN.US,D,20010221,000000,23.0046,23.143,22.7133,22.7457,462075.65510815,0
+FHN.US,D,20010222,000000,22.7133,22.7133,21.3087,22.5014,835279.31449935,0
+FHN.US,D,20010223,000000,22.3209,22.3209,21.2175,22.1886,785423.19842503,0
+FHN.US,D,20010226,000000,22.2553,22.4504,21.8599,22.1983,591680.35151081,0
+FHN.US,D,20010227,000000,22.1748,22.6859,22.1473,22.421,438404.11841041,0
+FHN.US,D,20010228,000000,22.5014,22.5014,21.7766,22.1473,772988.47974197,0
+FHN.US,D,20010301,000000,22.1473,22.2307,21.4304,22.2307,466441.11099082,0
+FHN.US,D,20010302,000000,22.2307,23.1851,22.111,22.6094,558485.75937169,0
+FHN.US,D,20010305,000000,22.6094,22.7653,22.3209,22.7653,377961.61889714,0
+FHN.US,D,20010306,000000,22.8614,23.0478,22.7457,23.0046,500823.40889905,0
+FHN.US,D,20010307,000000,22.9635,23.143,22.8958,23.0547,826289.45229165,0
+FHN.US,D,20010308,000000,23.0713,23.1851,22.8614,22.8869,541689.66276566,0
+FHN.US,D,20010309,000000,22.8869,23.2155,22.4279,23.2155,410764.72690293,0
+FHN.US,D,20010312,000000,23.0713,23.0713,22.2307,22.4053,616146.07086445,0
+FHN.US,D,20010313,000000,22.4132,23.1096,22.2847,23.1096,726040.96843954,0
+FHN.US,D,20010314,000000,23.0046,23.0547,22.4818,22.7457,810814.61463563,0
+FHN.US,D,20010315,000000,22.728,23.3558,22.6251,23.3558,709378.42501442,0
+FHN.US,D,20010316,000000,23.3735,23.7334,23.2215,23.2215,709514.01717519,0
+FHN.US,D,20010319,000000,23.3028,23.6971,22.9635,23.6286,711358.27445958,0
+FHN.US,D,20010320,000000,23.4872,23.5843,22.9399,22.9732,458109.83927827,0
+FHN.US,D,20010321,000000,22.8751,23.2302,22.3288,22.3661,745216.5545435,0
+FHN.US,D,20010322,000000,22.0786,22.1346,20.1061,20.7143,1345498.3425985,0
+FHN.US,D,20010323,000000,20.8556,21.9384,20.8556,21.6569,692717.92056917,0
+FHN.US,D,20010326,000000,21.6854,21.9149,21.3921,21.5126,727500.87802011,0
+FHN.US,D,20010327,000000,21.5735,22.1189,21.3764,21.906,838981.08243722,0
+FHN.US,D,20010328,000000,21.8678,21.9227,21.5431,21.8315,915155.33106901,0
+FHN.US,D,20010329,000000,21.8678,22.1572,21.6569,21.9296,341725.88829514,0
+FHN.US,D,20010330,000000,22.0561,22.6535,22.0355,22.2248,511009.13279531,0
+FHN.US,D,20010402,000000,22.2248,23.0115,22.2248,22.5809,570520.83800197,0
+FHN.US,D,20010403,000000,22.6535,22.6535,21.9875,22.1022,342260.10101876,0
+FHN.US,D,20010404,000000,22.111,22.4053,21.4304,21.6784,458900.96346438,0
+FHN.US,D,20010405,000000,21.9668,22.5181,21.9668,22.2925,275871.93623044,0
+FHN.US,D,20010406,000000,22.1572,22.4366,21.8983,21.9944,258544.68537058,0
+FHN.US,D,20010409,000000,22.0639,22.3288,21.7482,21.9875,332332.30807493,0
+FHN.US,D,20010410,000000,22.165,22.8614,22.1346,22.2847,389730.61065555,0
+FHN.US,D,20010411,000000,22.4053,22.5378,21.9875,22.111,516296.2075752,0
+FHN.US,D,20010412,000000,22.1886,22.2965,21.9728,22.111,346094.4026476,0
+FHN.US,D,20010416,000000,22.1572,22.1748,21.7088,21.8227,255634.04161883,0
+FHN.US,D,20010417,000000,21.6784,22.1572,21.6784,22.1572,794548.6527935,0
+FHN.US,D,20010418,000000,22.2965,23.0115,22.2965,22.6632,633868.88381736,0
+FHN.US,D,20010419,000000,22.7996,23.2439,22.6181,23.0478,439856.89156146,0
+FHN.US,D,20010420,000000,22.7594,22.7594,22.2965,22.6181,532694.7031083,0
+FHN.US,D,20010423,000000,22.6094,22.6094,22.1189,22.5897,396217.62508372,0
+FHN.US,D,20010424,000000,22.4053,22.9635,22.4053,22.8545,731200.60697812,0
+FHN.US,D,20010425,000000,22.836,23.4471,22.4583,23.2439,986971.26024765,0
+FHN.US,D,20010426,000000,23.1587,23.6971,23.0713,23.3028,439323.69832777,0
+FHN.US,D,20010427,000000,23.3127,23.6628,23.2439,23.5922,485752.28925554,0
+FHN.US,D,20010430,000000,23.6971,23.7334,23.4872,23.495,507697.82950084,0
+FHN.US,D,20010501,000000,23.495,23.6628,23.3028,23.5176,629238.36055275,0
+FHN.US,D,20010502,000000,23.554,23.7737,23.4628,23.6373,452420.06597578,0
+FHN.US,D,20010503,000000,23.5677,23.6903,23.554,23.6373,274281.53193876,0
+FHN.US,D,20010504,000000,23.5922,24.1659,23.5176,24.1659,508360.4979557,0
+FHN.US,D,20010507,000000,24.1659,24.2367,24.0689,24.1061,334456.92509023,0
+FHN.US,D,20010508,000000,24.1061,24.5152,24.0914,24.2278,532429.63572637,0
+FHN.US,D,20010509,000000,24.2367,24.5877,24.218,24.4112,375717.72155996,0
+FHN.US,D,20010510,000000,24.4112,24.628,24.3788,24.4319,354425.67436016,0
+FHN.US,D,20010511,000000,24.3788,24.6358,24.1659,24.2661,512860.52650921,0
+FHN.US,D,20010514,000000,24.2562,24.6358,24.2367,24.6201,592605.02887783,0
+FHN.US,D,20010515,000000,24.6201,24.7918,24.4995,24.7212,372542.01042626,0
+FHN.US,D,20010516,000000,24.6114,25.1665,24.6114,25.1243,553063.09243102,0
+FHN.US,D,20010517,000000,25.1322,25.3058,24.9017,25.1028,672485.12340722,0
+FHN.US,D,20010518,000000,25.1028,25.2038,25.0301,25.1724,422796.74706342,0
+FHN.US,D,20010521,000000,25.1724,25.1949,24.9605,25.1949,235665.29234889,0
+FHN.US,D,20010522,000000,25.1028,25.4451,25.0752,25.3058,444885.015899,0
+FHN.US,D,20010523,000000,25.3145,25.4352,24.9605,25.1028,283804.58738014,0
+FHN.US,D,20010524,000000,25.1028,25.6059,25.1028,25.2921,384846.23439822,0
+FHN.US,D,20010525,000000,25.3225,25.6471,25.1116,25.141,452420.06597578,0
+FHN.US,D,20010529,000000,25.0752,25.2754,24.8006,25.1567,521191.79822177,0
+FHN.US,D,20010530,000000,25.1665,25.4304,25.1028,25.2617,309064.4893897,0
+FHN.US,D,20010531,000000,25.2617,25.6785,25.2617,25.6059,453082.73443066,0
+FHN.US,D,20010601,000000,25.5981,25.8825,25.5187,25.7187,334062.3824871,0
+FHN.US,D,20010604,000000,25.8501,26.063,25.8217,25.8678,369369.35776235,0
+FHN.US,D,20010605,000000,25.8217,26.2366,25.8217,26.1493,547376.37759834,0
+FHN.US,D,20010606,000000,26.2515,26.2515,25.2489,25.2617,685840.44149759,0
+FHN.US,D,20010607,000000,25.2489,25.3911,24.886,25.3312,570651.33271309,0
+FHN.US,D,20010608,000000,25.2754,25.2754,25.0066,25.0233,247568.85677815,0
+FHN.US,D,20010611,000000,25.0301,25.3569,24.7418,24.8173,241485.56036249,0
+FHN.US,D,20010612,000000,24.7614,24.8173,24.3454,24.7918,220457.56105469,0
+FHN.US,D,20010613,000000,24.7555,24.8173,24.6201,24.7134,360508.97077583,0
+FHN.US,D,20010614,000000,24.6114,24.6114,24.1582,24.2562,594586.91730284,0
+FHN.US,D,20010615,000000,24.0767,24.5877,24.0767,24.4917,418437.40812034,0
+FHN.US,D,20010618,000000,24.5673,24.9684,24.5377,24.9066,338426.81887984,0
+FHN.US,D,20010619,000000,24.782,25.4225,24.782,25.2754,438138.03153854,0
+FHN.US,D,20010620,000000,25.4627,25.8757,25.4627,25.6393,492884.64080976,0
+FHN.US,D,20010621,000000,25.398,26.6369,25.3479,26.6369,1369294.2570677,0
+FHN.US,D,20010622,000000,26.1876,26.1876,25.807,26.1336,439856.89156146,0
+FHN.US,D,20010625,000000,26.0562,26.2219,25.8394,25.8914,342790.23578264,0
+FHN.US,D,20010626,000000,25.6618,26.0022,25.4304,25.6255,313954.98258661,0
+FHN.US,D,20010627,000000,25.2617,25.7903,25.2617,25.4068,662166.86581999,0
+FHN.US,D,20010628,000000,25.0066,25.5431,25.0066,25.1322,583482.63297915,0
+FHN.US,D,20010629,000000,25.2283,25.3058,24.9017,25.1243,603711.35218138,0
+FHN.US,D,20010702,000000,24.9742,26.0562,24.9527,25.9953,514050.27125817,0
+FHN.US,D,20010703,000000,26.0562,26.2366,25.7707,25.9953,296101.6749226,0
+FHN.US,D,20010705,000000,25.9453,25.9905,25.6255,25.8394,375586.20735892,0
+FHN.US,D,20010706,000000,25.8443,25.8443,25.4451,25.6059,269255.44658108,0
+FHN.US,D,20010709,000000,25.5264,25.5981,24.8506,25.3754,302849.67877298,0
+FHN.US,D,20010710,000000,25.2617,25.2617,24.7271,24.7918,275740.4220294,0
+FHN.US,D,20010711,000000,24.6114,24.7781,24.2984,24.6584,279038.47195477,0
+FHN.US,D,20010712,000000,24.8173,25.2998,24.8173,25.1812,233683.40392389,0
+FHN.US,D,20010713,000000,25.1812,25.2557,24.9438,25.1175,638893.9496851,0
+FHN.US,D,20010716,000000,25.1861,25.2617,24.6358,24.8624,286843.68686315,0
+FHN.US,D,20010717,000000,24.7555,25.0939,24.681,25.0439,262380.00648937,0
+FHN.US,D,20010718,000000,24.937,25.2205,24.937,25.0812,378097.2110579,0
+FHN.US,D,20010719,000000,25.141,25.3312,24.3053,24.4319,597230.45469279,0
+FHN.US,D,20010720,000000,24.3945,24.3945,23.8099,24.0316,575011.6911461,0
+FHN.US,D,20010723,000000,24.1061,24.1365,23.3028,23.344,656612.68467828,0
+FHN.US,D,20010724,000000,23.344,23.4558,23.0929,23.1587,774183.32194058,0
+FHN.US,D,20010725,000000,23.1587,23.704,22.7006,23.704,987098.69648897,0
+FHN.US,D,20010726,000000,23.704,23.7825,23.3803,23.6059,529915.57355759,0
+FHN.US,D,20010727,000000,23.6286,24.2808,23.6286,24.0689,638097.72804934,0
+FHN.US,D,20010730,000000,24.2504,24.3544,23.8894,24.2504,403356.09357752,0
+FHN.US,D,20010731,000000,24.3544,25.0695,24.3367,24.9017,605036.68909111,0
+FHN.US,D,20010801,000000,24.886,25.2921,24.8006,25.1567,825497.3086156,0
+FHN.US,D,20010802,000000,25.2998,25.3225,24.9017,24.989,428350.92820514,0
+FHN.US,D,20010803,000000,25.0066,25.0066,24.6114,24.8252,236590.98920585,0
+FHN.US,D,20010806,000000,24.8173,25.0066,24.2504,24.2562,446734.37063305,0
+FHN.US,D,20010807,000000,24.3945,24.7555,24.3454,24.5593,527536.08405966,0
+FHN.US,D,20010808,000000,24.5446,24.8252,24.524,24.6584,158432.81316919,0
+FHN.US,D,20010809,000000,24.6584,24.7212,24.3788,24.7212,193876.40009514,0
+FHN.US,D,20010810,000000,24.681,25.1567,24.6358,24.7555,214374.26463903,0
+FHN.US,D,20010813,000000,24.7212,24.9821,24.4917,24.8506,289621.79692393,0
+FHN.US,D,20010814,000000,24.989,25.3225,24.9017,25.2617,430336.89458987,0
+FHN.US,D,20010815,000000,25.1567,25.2342,24.6878,24.9978,375187.58679608,0
+FHN.US,D,20010816,000000,25.0361,25.0361,24.6114,24.9821,381795.92052597,0
+FHN.US,D,20010817,000000,24.9742,25.0361,24.4249,24.5152,270447.23030991,0
+FHN.US,D,20010820,000000,24.5377,24.7781,24.4025,24.4671,449904.9843171,0
+FHN.US,D,20010821,000000,24.6114,24.7918,24.4995,24.5309,401639.27253446,0
+FHN.US,D,20010822,000000,24.524,24.7918,24.4524,24.681,379949.62426174,0
+FHN.US,D,20010823,000000,24.681,24.7614,24.4671,24.4671,218737.68154184,0
+FHN.US,D,20010824,000000,24.4995,24.5309,23.7737,23.7981,361568.22081369,0
+FHN.US,D,20010827,000000,23.5765,23.6462,23.1096,23.2018,479007.34387494,0
+FHN.US,D,20010828,000000,23.3803,23.5236,22.9027,22.9399,612178.2160547,0
+FHN.US,D,20010829,000000,23.1223,23.2381,22.836,23.1223,593130.06619206,0
+FHN.US,D,20010830,000000,23.0183,23.397,22.9821,23.0929,284336.76112389,0
+FHN.US,D,20010831,000000,23.2381,23.5236,22.9821,23.3127,215169.46678487,0
+FHN.US,D,20010904,000000,23.2381,23.4558,23.0046,23.1223,364080.24400259,0
+FHN.US,D,20010905,000000,23.0183,23.0183,22.2631,22.6465,746938.47303622,0
+FHN.US,D,20010906,000000,23.1223,23.6824,23.1017,23.6059,1456449.4317416,0
+FHN.US,D,20010907,000000,23.6059,24.1268,23.3636,23.4471,1026376.5850437,0
+FHN.US,D,20010910,000000,23.3028,23.8639,23.192,23.8099,615218.33502765,0
+FHN.US,D,20010917,000000,24.6114,24.6114,23.8178,23.8894,722205.64732076,0
+FHN.US,D,20010918,000000,23.8894,24.0914,23.8099,23.963,400576.96402681,0
+FHN.US,D,20010919,000000,24.1061,24.7212,23.9699,24.6114,1381199.8604769,0
+FHN.US,D,20010920,000000,24.6114,24.7918,24.4319,24.4593,1506174.0336148,0
+FHN.US,D,20010921,000000,24.2504,24.6515,23.4872,24.6358,1430263.8328751,0
+FHN.US,D,20010924,000000,25.3312,25.504,24.9742,24.9821,817291.43416449,0
+FHN.US,D,20010925,000000,25.0538,26.1013,25.0538,25.6471,1417831.1531719,0
+FHN.US,D,20010926,000000,25.7903,26.8516,25.6863,26.5643,1806772.6786212,0
+FHN.US,D,20010927,000000,26.4191,26.8733,26.4191,26.8115,1672276.4695317,0
+FHN.US,D,20010928,000000,26.8115,26.8115,26.6015,26.784,1119345.9107917,0
+FHN.US,D,20011001,000000,26.784,26.8516,26.428,26.5358,1186529.2777258,0
+FHN.US,D,20011002,000000,26.5358,27.0254,26.5035,26.9645,1174763.3444372,0
+FHN.US,D,20011003,000000,26.9645,27.1401,25.8217,26.5721,1296161.1468988,0
+FHN.US,D,20011004,000000,26.4623,26.4858,25.6128,25.655,769550.7596961,0
+FHN.US,D,20011005,000000,25.655,25.655,24.4387,24.9684,969373.8445562,0
+FHN.US,D,20011008,000000,24.9684,24.9684,23.6628,23.7128,1082579.0259358,0
+FHN.US,D,20011009,000000,23.5982,24.1739,23.2381,23.5019,1362288.3222649,0
+FHN.US,D,20011010,000000,23.5019,24.4593,23.4558,24.4112,868073.24709576,0
+FHN.US,D,20011011,000000,24.3945,25.2921,24.3945,24.8006,1348006.2878276,0
+FHN.US,D,20011012,000000,24.5377,24.5446,23.3558,23.6707,1708776.2480257,0
+FHN.US,D,20011015,000000,23.5982,23.655,23.0713,23.4411,1359241.0668625,0
+FHN.US,D,20011016,000000,24.0316,24.062,23.6138,23.6766,460357.81457515,0
+FHN.US,D,20011017,000000,23.8894,24.317,23.1096,23.1764,1213377.5450471,0
+FHN.US,D,20011018,000000,23.1764,23.3891,23.0183,23.0183,1527601.6729755,0
+FHN.US,D,20011019,000000,23.0183,23.344,22.3661,23.2528,1355278.3095024,0
+FHN.US,D,20011022,000000,23.2381,23.6766,23.2381,23.6766,364213.7971835,0
+FHN.US,D,20011023,000000,23.6707,24.4319,23.6707,24.2043,858686.80330507,0
+FHN.US,D,20011024,000000,24.1365,24.6878,24.062,24.4112,383654.4506694,0
+FHN.US,D,20011025,000000,24.3945,24.7781,23.9463,24.7212,525816.20454679,0
+FHN.US,D,20011026,000000,24.6878,25.0939,24.6114,24.9821,328107.54180268,0
+FHN.US,D,20011029,000000,24.9017,24.9066,24.2906,24.8624,769030.81983152,0
+FHN.US,D,20011030,000000,25.0066,25.0066,24.1816,24.886,846254.12360185,0
+FHN.US,D,20011031,000000,24.9213,25.1175,24.576,25.0066,796266.49332649,0
+FHN.US,D,20011101,000000,25.0066,25.241,24.8252,25.1243,668249.14274573,0
+FHN.US,D,20011102,000000,25.0812,25.3569,25.0439,25.1949,760690.37270958,0
+FHN.US,D,20011105,000000,25.2283,25.9296,25.2283,25.9228,607942.23539321,0
+FHN.US,D,20011106,000000,25.8757,26.3681,25.6618,26.3681,1499161.9818724,0
+FHN.US,D,20011107,000000,26.2219,26.3132,25.8306,25.9453,645103.66285216,0
+FHN.US,D,20011108,000000,26.011,26.2366,25.9061,26.0022,1388604.4158425,0
+FHN.US,D,20011109,000000,25.8501,26.011,25.4068,25.9953,759502.66694047,0
+FHN.US,D,20011112,000000,25.9905,26.0562,25.5107,26.0267,334189.81872842,0
+FHN.US,D,20011113,000000,26.2602,26.5035,26.07,26.2366,493944.91033754,0
+FHN.US,D,20011114,000000,26.2769,26.3308,26.1425,26.2769,373999.88102697,0
+FHN.US,D,20011115,000000,26.1336,26.6222,26.1336,26.1876,627917.10160273,0
+FHN.US,D,20011116,000000,26.17,26.3838,26.0179,26.1797,635454.19065938,0
+FHN.US,D,20011119,000000,26.17,26.6015,26.17,26.3985,351781.11748029,0
+FHN.US,D,20011120,000000,26.3387,26.4357,26.1336,26.2121,323082.47593494,0
+FHN.US,D,20011121,000000,26.07,26.07,25.6932,26.0493,509290.27277238,0
+FHN.US,D,20011123,000000,26.1336,26.4623,26.0562,26.4043,163986.99431089,0
+FHN.US,D,20011126,000000,26.2769,26.7604,26.0443,26.7604,470406.92682071,0
+FHN.US,D,20011127,000000,26.7065,26.7065,26.3387,26.4357,298615.73709136,0
+FHN.US,D,20011128,000000,26.4043,26.4043,25.6932,26.17,546979.79601535,0
+FHN.US,D,20011129,000000,26.1425,26.7674,26.1425,26.7604,585458.40446458,0
+FHN.US,D,20011130,000000,26.7065,26.7065,25.9905,26.0443,664153.85169467,0
+FHN.US,D,20011203,000000,25.9149,26.1797,25.7187,26.0267,283929.9846416,0
+FHN.US,D,20011204,000000,26.2071,26.5358,26.0944,26.2602,346622.49843163,0
+FHN.US,D,20011205,000000,26.1336,26.7674,26.1336,26.4357,665869.6532478,0
+FHN.US,D,20011206,000000,26.6143,26.6369,26.3387,26.5358,565224.5878127,0
+FHN.US,D,20011207,000000,26.4574,26.7065,26.2994,26.63,413010.66321995,0
+FHN.US,D,20011210,000000,26.63,26.63,26.2994,26.4574,257224.44591051,0
+FHN.US,D,20011211,000000,26.527,26.6369,26.2455,26.5946,416583.97542657,0
+FHN.US,D,20011212,000000,26.527,26.6015,26.2219,26.5643,245852.03573509,0
+FHN.US,D,20011213,000000,26.4574,26.7065,26.2366,26.2366,382066.08535759,0
+FHN.US,D,20011214,000000,26.2308,26.2455,25.9826,26.1111,247831.88518024,0
+FHN.US,D,20011217,000000,26.0944,26.5643,26.0875,26.2689,361169.60025084,0
+FHN.US,D,20011218,000000,26.2689,26.9556,26.17,26.8115,348868.43474866,0
+FHN.US,D,20011219,000000,26.7457,26.9262,26.428,26.6103,407853.06366124,0
+FHN.US,D,20011220,000000,26.527,26.8997,26.4711,26.8733,289094.72062984,0
+FHN.US,D,20011221,000000,26.6927,26.9145,26.3916,26.5643,738735.65705491,0
+FHN.US,D,20011224,000000,26.7222,26.7674,26.5407,26.5878,107254.41865494,0
+FHN.US,D,20011226,000000,26.5643,26.7536,26.3602,26.428,321494.11062312,0
+FHN.US,D,20011227,000000,26.3426,26.5407,26.2846,26.3426,243072.90618437,0
+FHN.US,D,20011228,000000,26.3838,26.4937,26.2308,26.4937,326783.22438288,0
+FHN.US,D,20011231,000000,26.4574,26.5172,26.164,26.428,328768.17127769,0
+FHN.US,D,20020102,000000,26.5358,26.5358,25.7629,26.0944,567608.15527036,0
+FHN.US,D,20020103,000000,26.2366,26.3132,25.9826,26.1268,377961.61889714,0
+FHN.US,D,20020104,000000,26.1268,26.3838,25.7629,26.0443,773516.57552599,0
+FHN.US,D,20020107,000000,26.0944,26.2014,25.8757,26.0944,377569.11527388,0
+FHN.US,D,20020108,000000,26.0179,26.0179,25.7707,25.807,430336.89458987,0
+FHN.US,D,20020109,000000,25.8158,26.0179,25.4137,25.4352,548697.63654835,0
+FHN.US,D,20020110,000000,25.4225,25.4755,24.9978,25.2489,1314943.2098896,0
+FHN.US,D,20020111,000000,25.2489,25.8757,25.2489,25.4068,792563.7058987,0
+FHN.US,D,20020114,000000,25.2921,25.5735,25.1175,25.1175,438803.7584632,0
+FHN.US,D,20020115,000000,25.2557,25.4627,24.9527,25.3636,609006.58288073,0
+FHN.US,D,20020116,000000,25.3636,25.8678,25.2126,25.398,770479.51502284,0
+FHN.US,D,20020117,000000,25.5431,25.6785,25.4225,25.4755,589957.41352816,0
+FHN.US,D,20020118,000000,25.4755,25.5805,25.2998,25.3382,469746.2973457,0
+FHN.US,D,20020122,000000,25.3145,25.5431,25.2841,25.398,966866.91881695,0
+FHN.US,D,20020123,000000,25.4539,25.5805,25.4225,25.5264,335513.11665829,0
+FHN.US,D,20020124,000000,25.5264,25.8306,25.495,25.5568,472786.41631864,0
+FHN.US,D,20020125,000000,25.504,25.7629,25.504,25.6863,329165.7723506,0
+FHN.US,D,20020128,000000,25.6197,25.6471,25.4903,25.495,557951.54664806,0
+FHN.US,D,20020129,000000,25.4755,25.504,24.524,24.581,618526.57985232,0
+FHN.US,D,20020130,000000,24.4025,24.8006,24.0552,24.681,1266542.9254361,0
+FHN.US,D,20020131,000000,24.833,24.9213,24.5947,24.8703,1004292.3941679,0
+FHN.US,D,20020201,000000,24.8703,24.9605,24.6358,24.7692,295178.01704551,0
+FHN.US,D,20020204,000000,24.6977,24.6977,24.3112,24.5593,699859.44753276,0
+FHN.US,D,20020205,000000,24.524,24.8624,24.476,24.628,651714.03556193,0
+FHN.US,D,20020206,000000,24.524,24.5309,23.8345,24.4112,1191820.4304654,0
+FHN.US,D,20020207,000000,24.3878,24.5377,24.2719,24.4671,920581.05647947,0
+FHN.US,D,20020208,000000,24.4524,25.1028,24.4524,24.9978,737015.77754205,0
+FHN.US,D,20020211,000000,24.9821,25.504,24.937,25.3058,569726.65534607,0
+FHN.US,D,20020212,000000,25.2841,25.5658,25.2694,25.504,593529.70624485,0
+FHN.US,D,20020213,000000,25.5431,25.7246,25.2998,25.6863,591545.77883998,0
+FHN.US,D,20020214,000000,25.504,25.7187,25.3911,25.6785,303510.30824799,0
+FHN.US,D,20020215,000000,25.6785,25.6863,25.3706,25.5431,284598.77003605,0
+FHN.US,D,20020219,000000,25.4755,25.4755,24.7614,24.9605,378360.23945999,0
+FHN.US,D,20020220,000000,24.9213,25.2205,24.8556,25.1812,388680.53602706,0
+FHN.US,D,20020221,000000,25.1812,25.495,24.9978,24.9978,358659.61604179,0
+FHN.US,D,20020222,000000,24.9605,25.0939,24.7781,25.0871,309324.459322,0
+FHN.US,D,20020225,000000,25.0871,25.5981,25.0871,25.5981,454797.51649387,0
+FHN.US,D,20020226,000000,25.504,25.9669,25.2489,25.756,562715.62309359,0
+FHN.US,D,20020227,000000,25.7854,26.0493,25.3058,25.4451,903917.49356441,0
+FHN.US,D,20020228,000000,25.5431,25.8217,25.141,25.141,778548.77782325,0
+FHN.US,D,20020301,000000,25.141,25.6863,25.141,25.6471,301529.43931291,0
+FHN.US,D,20020304,000000,25.6785,26.164,25.6697,25.8757,928908.25023231,0
+FHN.US,D,20020305,000000,25.9061,26.0179,25.5735,25.6471,880508.98526877,0
+FHN.US,D,20020306,000000,25.6197,25.9512,25.6197,25.9296,345433.7731726,0
+FHN.US,D,20020307,000000,25.9296,25.9826,25.3636,25.4823,547904.47338237,0
+FHN.US,D,20020308,000000,25.7246,25.8914,25.4352,25.6059,1674392.9306276,0
+FHN.US,D,20020311,000000,25.5805,25.9296,25.5805,25.8914,372542.01042626,0
+FHN.US,D,20020312,000000,25.8914,25.9296,25.6393,25.8914,587317.95409792,0
+FHN.US,D,20020313,000000,25.9061,26.0944,25.8581,25.9581,274415.08511967,0
+FHN.US,D,20020314,000000,25.9228,26.0562,25.9061,26.0443,199567.19288753,0
+FHN.US,D,20020315,000000,26.0493,26.4623,26.0443,26.4623,626725.3178739,0
+FHN.US,D,20020318,000000,26.4191,26.4937,26.2769,26.4191,282082.66888742,0
+FHN.US,D,20020319,000000,26.4574,26.5643,26.3524,26.3916,311048.41679457,0
+FHN.US,D,20020320,000000,26.2366,26.3053,25.9512,25.9512,568800.95848912,0
+FHN.US,D,20020321,000000,25.9061,26.0443,25.4304,25.9953,624608.85677806,0
+FHN.US,D,20020322,000000,25.9453,25.9669,25.6618,25.807,493418.85353338,0
+FHN.US,D,20020325,000000,25.7629,25.7786,25.3058,25.4539,550552.08873205,0
+FHN.US,D,20020326,000000,25.4539,25.7246,25.398,25.6863,427694.37668985,0
+FHN.US,D,20020327,000000,25.6932,26.3132,25.6863,26.1797,579519.87561906,0
+FHN.US,D,20020328,000000,26.1336,26.164,25.7246,25.7246,632145.94583471,0
+FHN.US,D,20020401,000000,25.6863,26.011,25.4823,25.8678,583210.42916769,0
+FHN.US,D,20020402,000000,25.8443,26.1425,25.7325,25.9061,480981.07638051,0
+FHN.US,D,20020403,000000,25.7991,25.7991,25.2754,25.3636,911456.62160093,0
+FHN.US,D,20020404,000000,25.3225,25.7393,25.3145,25.7393,1100570.9842303,0
+FHN.US,D,20020405,000000,25.7629,26.3916,25.7629,26.0022,662166.86581999,0
+FHN.US,D,20020408,000000,25.8757,26.428,25.7991,26.428,535606.36634999,0
+FHN.US,D,20020409,000000,26.4191,26.9145,26.3749,26.7536,938169.29676154,0
+FHN.US,D,20020410,000000,27.0458,27.2293,26.7928,27.2067,729347.17428436,0
+FHN.US,D,20020411,000000,27.1548,27.4863,27.1401,27.2215,1426556.9674876,0
+FHN.US,D,20020412,000000,27.191,27.7649,27.191,27.7649,966206.28934195,0
+FHN.US,D,20020415,000000,27.7649,27.7649,27.345,27.5177,637043.57546113,0
+FHN.US,D,20020416,000000,27.5177,27.6815,26.2515,26.4574,1669235.3310688,0
+FHN.US,D,20020417,000000,26.4623,26.8183,26.3985,26.7674,777751.53669755,0
+FHN.US,D,20020418,000000,26.7674,26.8997,26.6536,26.7536,709248.94979324,0
+FHN.US,D,20020419,000000,26.7536,27.1087,26.7536,27.0311,378226.68627907,0
+FHN.US,D,20020422,000000,27.0184,27.0184,26.6369,26.7761,432716.38408779,0
+FHN.US,D,20020423,000000,26.7761,26.9802,26.7536,26.9321,619980.3724933,0
+FHN.US,D,20020424,000000,26.8644,27.4863,26.8644,27.1401,512459.86696649,0
+FHN.US,D,20020425,000000,27.1468,27.8188,27.0852,27.7874,818748.28527526,0
+FHN.US,D,20020426,000000,27.7462,27.7462,27.3156,27.606,562320.06100053,0
+FHN.US,D,20020429,000000,27.5971,27.7462,27.4628,27.503,590754.65465386,0
+FHN.US,D,20020430,000000,27.503,28.5006,27.4863,28.3779,1181896.7154813,0
+FHN.US,D,20020501,000000,28.3318,28.6966,28.2661,28.4544,1024783.1222823,0
+FHN.US,D,20020502,000000,28.3995,28.5614,28.2887,28.2887,608341.875446,0
+FHN.US,D,20020503,000000,29.5059,29.5059,28.6281,28.6358,23947368.873861,0
+FHN.US,D,20020506,000000,28.6202,28.7634,28.3387,28.3387,2357188.1557025,0
+FHN.US,D,20020507,000000,28.3465,28.6839,28.2837,28.2887,978504.39637433,0
+FHN.US,D,20020508,000000,28.5545,28.8105,28.2592,28.4083,1076628.2632111,0
+FHN.US,D,20020509,000000,28.2965,28.9135,28.2965,28.3259,1239562.1244238,0
+FHN.US,D,20020510,000000,28.3318,28.3995,28.164,28.2034,1031010.1667781,0
+FHN.US,D,20020513,000000,28.2887,28.8851,28.2887,28.6762,912511.79367906,0
+FHN.US,D,20020514,000000,29.0518,29.1744,28.9831,29.1645,1129003.5389038,0
+FHN.US,D,20020515,000000,29.1479,30.0955,29.1479,29.6864,1479989.4542383,0
+FHN.US,D,20020516,000000,29.9061,30.019,29.3627,29.5364,514842.41493422,0
+FHN.US,D,20020517,000000,29.65,29.9061,29.3726,29.4697,429673.20664508,0
+FHN.US,D,20020520,000000,29.3627,29.451,29.0361,29.1558,485484.16340381,0
+FHN.US,D,20020521,000000,29.0675,29.346,28.9135,28.9606,270580.78349081,0
+FHN.US,D,20020522,000000,28.8105,28.8105,28.4397,28.7712,512069.40232309,0
+FHN.US,D,20020523,000000,28.7712,29.2087,28.5878,29.1645,429280.70302181,0
+FHN.US,D,20020524,000000,29.0675,29.0733,28.4397,28.4397,523836.35510165,0
+FHN.US,D,20020528,000000,28.4397,28.4397,27.5403,27.9464,1347872.7346468,0
+FHN.US,D,20020529,000000,27.5971,27.9551,27.4491,27.7796,522778.12455371,0
+FHN.US,D,20020530,000000,27.8875,28.4309,27.5609,28.3632,910263.81838218,0
+FHN.US,D,20020531,000000,28.5545,28.5947,28.2887,28.5878,479270.37227702,0
+FHN.US,D,20020603,000000,28.5721,28.8851,27.7796,28.3122,497913.78463722,0
+FHN.US,D,20020604,000000,28.3122,28.4868,28.0376,28.0788,835147.8002983,0
+FHN.US,D,20020605,000000,28.0788,28.22,27.8875,28.1583,310517.26254076,0
+FHN.US,D,20020606,000000,28.164,28.2121,27.3362,27.3362,398992.67667471,0
+FHN.US,D,20020607,000000,27.3362,27.3814,27.0615,27.2343,841098.563023,0
+FHN.US,D,20020610,000000,27.2136,27.6452,27.1695,27.4628,317262.20792135,0
+FHN.US,D,20020611,000000,27.5609,27.9237,26.8252,26.9389,754476.5815828,0
+FHN.US,D,20020612,000000,26.9321,27.5756,26.9321,27.1616,774048.74926975,0
+FHN.US,D,20020613,000000,27.1616,27.3068,26.8733,26.8733,346094.4026476,0
+FHN.US,D,20020614,000000,26.6927,27.5177,26.5358,27.4324,459955.11605259,0
+FHN.US,D,20020617,000000,27.4549,28.3044,27.4549,28.2661,470935.02260474,0
+FHN.US,D,20020618,000000,28.1887,28.4937,27.9708,28.2887,310652.85470151,0
+FHN.US,D,20020619,000000,28.0454,28.5368,28.0454,28.2887,466307.55780991,0
+FHN.US,D,20020620,000000,28.2965,28.4868,28.0454,28.0945,460225.28088418,0
+FHN.US,D,20020621,000000,27.8286,28.2259,27.7943,28.2259,649604.71089559,0
+FHN.US,D,20020624,000000,28.2259,28.5231,27.8708,28.4544,881041.15901252,0
+FHN.US,D,20020625,000000,28.5231,28.6281,28.0543,28.3044,753020.74996195,0
+FHN.US,D,20020626,000000,28.0865,28.2661,27.7138,28.1807,701708.8022668,0
+FHN.US,D,20020627,000000,28.3387,28.4937,28.0199,28.1583,824570.59226871,0
+FHN.US,D,20020628,000000,28.2259,28.3122,27.7874,28.3044,896380.40450776,0
+FHN.US,D,20020701,000000,28.2661,28.4544,27.7462,27.8345,518546.22185196,0
+FHN.US,D,20020702,000000,27.8345,28.171,27.6374,27.6757,417509.67228353,0
+FHN.US,D,20020703,000000,27.6815,27.7727,26.8733,27.2293,489715.04661564,0
+FHN.US,D,20020705,000000,27.3677,28.0062,27.3068,27.9905,144546.34082498,0
+FHN.US,D,20020708,000000,27.9708,28.6124,27.9708,28.5231,493944.91033754,0
+FHN.US,D,20020709,000000,28.4544,28.6762,28.22,28.2425,481119.72701107,0
+FHN.US,D,20020710,000000,28.2425,28.3779,27.3156,27.3735,726040.96843954,0
+FHN.US,D,20020711,000000,27.6374,28.0788,26.8644,27.6971,1301055.7180554,0
+FHN.US,D,20020712,000000,27.5246,27.8345,26.9262,27.1616,569197.54007211,0
+FHN.US,D,20020715,000000,26.6015,27.1999,26.3524,27.1616,790843.82638584,0
+FHN.US,D,20020716,000000,27.1254,27.3068,26.4191,26.6614,1048465.8733692,0
+FHN.US,D,20020717,000000,26.7928,27.3205,26.0493,26.8183,855909.71273422,0
+FHN.US,D,20020718,000000,26.8252,26.9321,26.0267,26.1552,629895.93155796,0
+FHN.US,D,20020719,000000,26.0875,26.1013,25.0871,25.4352,615482.38291966,0
+FHN.US,D,20020722,000000,25.2694,25.2694,24.2043,24.833,807374.85560991,0
+FHN.US,D,20020723,000000,24.833,25.241,23.7981,24.1061,834750.19922539,0
+FHN.US,D,20020724,000000,22.8751,25.495,22.7996,25.1949,1324073.7617077,0
+FHN.US,D,20020725,000000,25.2038,25.8825,24.9066,25.7246,785288.6257542,0
+FHN.US,D,20020726,000000,25.5568,26.1797,25.398,26.1797,403490.66624836,0
+FHN.US,D,20020729,000000,26.2308,27.4952,26.1552,27.4078,549488.76073446,0
+FHN.US,D,20020730,000000,27.1254,27.4549,26.679,27.1254,521326.37089259,0
+FHN.US,D,20020731,000000,27.1254,27.659,27.0615,27.659,633336.7100736,0
+FHN.US,D,20020801,000000,27.659,27.6757,27.0458,27.0615,393704.58240488,0
+FHN.US,D,20020802,000000,26.9733,27.2734,26.3681,26.7143,459560.57344945,0
+FHN.US,D,20020805,000000,26.7143,27.1999,25.6197,25.8501,552003.84239317,0
+FHN.US,D,20020806,000000,26.164,27.4324,26.1268,27.0852,459430.07873834,0
+FHN.US,D,20020807,000000,27.345,27.4549,26.9321,27.345,614027.57078875,0
+FHN.US,D,20020808,000000,27.351,28.6358,27.3068,28.4701,549753.82811641,0
+FHN.US,D,20020809,000000,28.2259,28.7104,28.0199,28.6966,632674.04161874,0
+FHN.US,D,20020812,000000,28.4544,28.7555,28.0287,28.5614,654623.65982376,0
+FHN.US,D,20020813,000000,28.5662,28.8183,28.0788,28.171,569589.02420544,0
+FHN.US,D,20020814,000000,28.0865,29.1047,27.7071,29.0675,593664.27891569,0
+FHN.US,D,20020816,000000,29.0459,29.2578,28.8262,29.1411,584009.70927326,0
+FHN.US,D,20020819,000000,29.0057,29.3784,28.937,29.3382,500955.94259002,0
+FHN.US,D,20020820,000000,29.2636,29.4608,28.8262,29.1744,522247.98978983,0
+FHN.US,D,20020821,000000,29.1194,29.3726,28.8928,29.2401,381534.93110376,0
+FHN.US,D,20020822,000000,29.0282,29.3293,28.9527,29.2254,409176.36159111,0
+FHN.US,D,20020823,000000,29.0813,29.1872,28.5231,28.6525,313164.87789042,0
+FHN.US,D,20020826,000000,28.7467,29.1254,28.5614,29.0518,273885.96984571,0
+FHN.US,D,20020827,000000,29.1744,29.1803,28.6035,28.7555,646956.07605599,0
+FHN.US,D,20020828,000000,28.5947,28.7859,28.1583,28.4309,423331.97927697,0
+FHN.US,D,20020829,000000,28.4083,28.4544,28.1131,28.3926,556766.89934875,0
+FHN.US,D,20020830,000000,28.3044,28.6672,28.2661,28.3044,850496.22120293,0
+FHN.US,D,20020903,000000,28.2259,28.2259,27.2813,27.2813,543410.56176845,0
+FHN.US,D,20020904,000000,27.298,27.5609,27.1616,27.5177,795205.20430879,0
+FHN.US,D,20020905,000000,27.2293,27.6904,27.1401,27.5246,783437.2320403,0
+FHN.US,D,20020906,000000,27.7874,28.3779,27.7649,28.22,1171718.1280146,0
+FHN.US,D,20020909,000000,28.1199,28.7634,27.8796,28.5614,661508.27532485,0
+FHN.US,D,20020910,000000,28.7104,28.7104,27.7138,27.9905,637562.4958358,0
+FHN.US,D,20020911,000000,28.2661,28.2661,27.7874,27.8953,430336.89458987,0
+FHN.US,D,20020912,000000,27.7512,27.7874,26.784,26.8733,1244720.7434724,0
+FHN.US,D,20020913,000000,26.5564,27.4491,26.5564,27.3362,477415.92009333,0
+FHN.US,D,20020917,000000,27.2343,27.5333,26.989,26.9959,400446.4693157,0
+FHN.US,D,20020918,000000,26.784,26.784,26.3749,26.3749,484033.42923261,0
+FHN.US,D,20020919,000000,26.1876,26.2219,25.504,25.6059,439061.68941563,0
+FHN.US,D,20020920,000000,25.5892,25.8678,25.4823,25.8158,733451.6407448,0
+FHN.US,D,20020923,000000,25.7786,26.1425,25.4903,25.9228,477945.03536728,0
+FHN.US,D,20020924,000000,25.7393,26.2219,25.3145,25.3312,648147.85978482,0
+FHN.US,D,20020925,000000,25.5107,26.2896,25.2921,26.07,610589.85074289,0
+FHN.US,D,20020926,000000,26.063,26.8007,26.0022,26.8007,480328.60282495,0
+FHN.US,D,20020927,000000,26.7065,26.8429,25.9296,26.011,418437.40812034,0
+FHN.US,D,20020930,000000,25.8501,26.0875,25.0361,25.7903,647225.22139766,0
+FHN.US,D,20021001,000000,25.8501,27.0753,25.8501,26.9959,724324.14739648,0
+FHN.US,D,20021002,000000,26.989,26.9959,25.5892,25.6393,739932.5382334,0
+FHN.US,D,20021003,000000,25.4451,25.4755,24.3621,24.628,702236.89805083,0
+FHN.US,D,20021004,000000,23.8031,24.2131,23.7423,23.8639,1408044.0498385,0
+FHN.US,D,20021007,000000,23.8639,23.9542,22.4887,22.5996,1052034.0881262,0
+FHN.US,D,20021008,000000,23.0635,23.8708,22.8751,23.6628,1489511.4901897,0
+FHN.US,D,20021009,000000,23.5843,23.5843,22.1405,22.3514,1141433.1601373,0
+FHN.US,D,20021010,000000,22.5014,23.758,22.2847,23.655,1287169.2457112,0
+FHN.US,D,20021011,000000,24.1739,24.628,23.9169,24.317,1110355.029094,0
+FHN.US,D,20021014,000000,24.2984,24.7918,24.062,24.7918,615218.33502765,0
+FHN.US,D,20021015,000000,25.3706,25.9581,25.3706,25.8501,835147.8002983,0
+FHN.US,D,20021016,000000,25.8501,26.0562,25.1488,25.5107,612707.33132866,0
+FHN.US,D,20021017,000000,26.5564,26.5564,26.07,26.2769,759502.66694047,0
+FHN.US,D,20021018,000000,26.1111,27.0458,25.8914,26.8997,751299.85095916,0
+FHN.US,D,20021021,000000,26.784,27.1468,26.3985,27.0027,633206.21536249,0
+FHN.US,D,20021022,000000,26.8586,27.4696,26.6692,27.1616,1359905.7742973,0
+FHN.US,D,20021023,000000,27.1695,27.3362,26.4437,27.1468,605299.7174932,0
+FHN.US,D,20021024,000000,27.2293,27.2734,26.4437,26.6143,670758.10746485,0
+FHN.US,D,20021025,000000,26.5564,27.7384,26.4937,27.5971,610589.85074289,0
+FHN.US,D,20021028,000000,27.8953,27.8953,27.3677,27.4235,574618.16803292,0
+FHN.US,D,20021029,000000,27.3862,27.3862,26.63,26.989,688216.87252573,0
+FHN.US,D,20021030,000000,27.1548,28.2337,27.1401,27.9845,887781.00694347,0
+FHN.US,D,20021031,000000,28.0287,28.1807,27.503,27.5824,446204.23586915,0
+FHN.US,D,20021101,000000,27.5246,28.3701,27.4167,28.2337,540631.43221774,0
+FHN.US,D,20021104,000000,28.2661,28.4937,27.659,27.8188,762412.2912023,0
+FHN.US,D,20021105,000000,27.7874,28.0709,27.6374,27.6757,563774.87313144,0
+FHN.US,D,20021106,000000,27.6138,27.6677,26.9145,27.2293,430869.06833361,0
+FHN.US,D,20021107,000000,27.0753,27.1164,26.2689,26.2896,541292.06169273,0
+FHN.US,D,20021108,000000,26.1493,26.7761,25.8914,25.9826,619716.32460129,0
+FHN.US,D,20021111,000000,25.9826,26.2219,25.807,25.8306,269523.57243282,0
+FHN.US,D,20021112,000000,25.7393,26.1425,25.7011,25.8757,722205.64732076,0
+FHN.US,D,20021113,000000,25.9296,26.063,25.4755,25.6697,397801.91243581,0
+FHN.US,D,20021114,000000,26.5564,26.8899,26.1934,26.8899,535606.36634999,0
+FHN.US,D,20021115,000000,26.7065,26.9802,26.3681,26.9145,578057.92705863,0
+FHN.US,D,20021118,000000,27.0381,27.0685,26.4437,26.4574,436684.23889755,0
+FHN.US,D,20021119,000000,26.4113,26.7457,26.3387,26.4789,297558.52603337,0
+FHN.US,D,20021120,000000,26.4789,27.5609,26.4113,27.3068,541156.46953198,0
+FHN.US,D,20021121,000000,27.3735,28.0454,27.3735,27.6374,619716.32460129,0
+FHN.US,D,20021122,000000,27.653,28.0376,27.5677,27.7512,299941.07400109,0
+FHN.US,D,20021125,000000,27.6757,28.0709,27.3921,27.606,429280.70302181,0
+FHN.US,D,20021126,000000,27.4863,27.6904,27.3677,27.4078,470007.28676793,0
+FHN.US,D,20021127,000000,27.5246,28.1022,27.5128,27.8188,463659.94246024,0
+FHN.US,D,20021129,000000,27.8188,27.8659,27.3677,27.4324,217814.02366475,0
+FHN.US,D,20021202,000000,27.8953,28.013,27.3362,27.5824,399651.26716986,0
+FHN.US,D,20021203,000000,27.5824,27.9042,27.3814,27.7561,742178.47455041,0
+FHN.US,D,20021204,000000,27.5246,27.6757,27.191,27.191,890560.13649419,0
+FHN.US,D,20021205,000000,27.2293,27.3362,26.63,26.732,383654.4506694,0
+FHN.US,D,20021206,000000,26.5172,27.2734,26.4191,27.0106,304040.44301189,0
+FHN.US,D,20021209,000000,26.8899,27.0027,26.63,26.6457,514177.70749949,0
+FHN.US,D,20021210,000000,26.5946,27.1303,26.5946,27.1254,400836.93395911,0
+FHN.US,D,20021211,000000,27.0753,27.5609,26.9733,27.3921,424912.18866934,0
+FHN.US,D,20021212,000000,27.5609,27.5971,27.0685,27.1303,467895.92312173,0
+FHN.US,D,20021213,000000,27.0548,27.1695,26.6859,26.6859,376510.88472594,0
+FHN.US,D,20021216,000000,26.6927,27.2734,26.4937,27.2293,627382.88887911,0
+FHN.US,D,20021217,000000,27.0753,27.4628,27.0753,27.1695,316602.59793629,0
+FHN.US,D,20021218,000000,27.1548,27.1695,26.6103,26.833,343185.7978757,0
+FHN.US,D,20021219,000000,26.8007,27.1164,26.4514,26.6143,611779.59549185,0
+FHN.US,D,20021220,000000,26.6457,27.2666,26.6222,27.0949,679627.66986074,0
+FHN.US,D,20021223,000000,27.1999,27.25,26.8115,26.9262,308006.25884177,0
+FHN.US,D,20021224,000000,26.9262,27.0381,26.8733,26.9066,243466.42929757,0
+FHN.US,D,20021226,000000,26.9145,27.345,26.9145,27.0027,462869.83776406,0
+FHN.US,D,20021227,000000,26.9959,27.0685,26.5878,26.5878,254841.89794279,0
+FHN.US,D,20021230,000000,26.5946,27.0615,26.5358,26.9469,289621.79692393,0
+FHN.US,D,20021231,000000,26.9262,27.1017,26.5721,26.9556,424781.69395823,0
+FHN.US,D,20030102,000000,27.2293,28.1366,26.6986,27.8708,897303.04289493,0
+FHN.US,D,20030103,000000,27.8659,28.0709,27.6452,27.8659,503333.3931081,0
+FHN.US,D,20030106,000000,27.7512,28.6281,27.6971,28.5614,658861.6794651,0
+FHN.US,D,20030107,000000,28.5006,28.5231,28.013,28.013,702900.58599563,0
+FHN.US,D,20030108,000000,28.013,28.1807,27.8708,27.9641,307211.05669593,0
+FHN.US,D,20030109,000000,28.1503,28.7634,28.1503,28.7252,639417.96750941,0
+FHN.US,D,20030110,000000,28.2034,28.6525,28.164,28.2425,431788.64825099,0
+FHN.US,D,20030113,000000,28.2425,28.6438,28.2121,28.3554,341594.3740941,0
+FHN.US,D,20030114,000000,28.3779,28.6525,28.1279,28.6525,302452.07770007,0
+FHN.US,D,20030115,000000,28.6525,28.6525,27.9404,28.0199,580965.51234059,0
+FHN.US,D,20030116,000000,28.013,28.3701,27.9464,28.1279,379023.92740477,0
+FHN.US,D,20030117,000000,28.0543,28.2034,27.4696,27.8188,636115.83962431,0
+FHN.US,D,20030121,000000,27.9404,28.1131,27.3205,27.4167,664677.86951896,0
+FHN.US,D,20030122,000000,27.5971,27.7512,27.2293,27.6374,878657.59155486,0
+FHN.US,D,20030123,000000,27.6757,28.0788,27.6305,28.0454,856039.1879554,0
+FHN.US,D,20030124,000000,28.0376,28.0376,27.3597,27.3597,473185.0368815,0
+FHN.US,D,20030127,000000,27.3597,27.503,27.0852,27.1164,513656.74814498,0
+FHN.US,D,20030128,000000,27.1164,27.25,27.0027,27.1695,542086.24434865,0
+FHN.US,D,20030129,000000,27.1548,27.4952,26.6859,27.3814,564036.8820436,0
+FHN.US,D,20030130,000000,27.3068,27.6305,27.0548,27.1087,584136.12602465,0
+FHN.US,D,20030131,000000,27.1087,28.1583,27.0615,28.1279,922035.86861038,0
+FHN.US,D,20030203,000000,28.1131,28.4466,27.8424,28.0543,935522.7009018,0
+FHN.US,D,20030204,000000,27.9788,27.9788,27.5609,27.7305,607811.7406821,0
+FHN.US,D,20030205,000000,27.7384,28.2837,27.5177,27.7138,792563.7058987,0
+FHN.US,D,20030206,000000,27.7138,28.0945,27.4765,27.6904,578716.51755377,0
+FHN.US,D,20030207,000000,27.8031,28.0062,27.5756,27.7071,470538.44102175,0
+FHN.US,D,20030210,000000,27.7796,28.1503,27.5913,28.1503,724454.64210759,0
+FHN.US,D,20030211,000000,28.6762,28.6762,28.0199,28.0376,1216290.2277788,0
+FHN.US,D,20030212,000000,28.0287,28.4309,27.7943,27.811,360640.48497687,0
+FHN.US,D,20030213,000000,27.8482,28.013,27.5333,27.9464,440389.06530522,0
+FHN.US,D,20030214,000000,28.0543,28.5006,27.9788,28.5006,553326.12083311,0
+FHN.US,D,20030218,000000,28.6525,28.7712,28.164,28.164,934066.86928096,0
+FHN.US,D,20030219,000000,28.1807,28.22,27.9042,28.1366,772591.89815897,0
+FHN.US,D,20030220,000000,28.1131,28.1807,27.7874,27.9317,639954.21921288,0
+FHN.US,D,20030221,000000,28.0945,28.4868,27.8188,28.3387,373736.85262488,0
+FHN.US,D,20030224,000000,28.3181,28.3181,27.5913,27.5913,396877.2350688,0
+FHN.US,D,20030225,000000,27.4078,27.9317,27.0949,27.9042,1023997.0955459,0
+FHN.US,D,20030226,000000,27.8708,27.8708,27.4765,27.5128,398728.6287827,0
+FHN.US,D,20030227,000000,27.8286,29.0518,27.7512,28.8781,2113063.1359099,0
+FHN.US,D,20030228,000000,28.9527,29.2489,28.5721,28.6438,1194199.9199633,0
+FHN.US,D,20030303,000000,28.9135,29.4373,28.6672,28.733,928382.19342814,0
+FHN.US,D,20030304,000000,28.6899,28.7712,28.478,28.478,588504.6403771,0
+FHN.US,D,20030305,000000,28.5006,28.8781,28.3779,28.7467,974667.03627569,0
+FHN.US,D,20030306,000000,28.6899,28.8624,28.5457,28.6672,734378.35709169,0
+FHN.US,D,20030307,000000,28.5721,29.088,28.5368,29.0459,751567.97681091,0
+FHN.US,D,20030310,000000,28.9527,28.9694,28.2887,28.3995,703956.77756369,0
+FHN.US,D,20030311,000000,28.3632,28.5457,27.9708,28.013,580305.90235552,0
+FHN.US,D,20030312,000000,28.0543,28.171,27.4324,27.7874,918465.61487355,0
+FHN.US,D,20030313,000000,27.9788,28.4466,27.7943,28.425,1053093.3381641,0
+FHN.US,D,20030314,000000,28.5064,28.7104,28.1974,28.3259,812796.50306064,0
+FHN.US,D,20030317,000000,28.171,29.0596,28.1279,29.0596,1052958.7654933,0
+FHN.US,D,20030318,000000,29.1107,29.2803,28.7555,29.0596,1132046.7163466,0
+FHN.US,D,20030319,000000,29.0813,29.4137,28.9988,29.3382,769814.80758813,0
+FHN.US,D,20030320,000000,29.346,29.8011,29.1107,29.603,797456.23807547,0
+FHN.US,D,20030321,000000,29.8295,30.2142,29.6962,30.1935,864242.0039367,0
+FHN.US,D,20030324,000000,30.0552,30.0621,29.6697,29.8218,971894.02366455,0
+FHN.US,D,20030325,000000,29.7854,30.2465,29.6276,30.1112,1082714.6180967,0
+FHN.US,D,20030326,000000,29.7924,30.1935,29.7687,29.9434,637700.12697642,0
+FHN.US,D,20030327,000000,29.9434,30.1719,29.5707,30.1112,811079.68201758,0
+FHN.US,D,20030328,000000,30.019,30.3377,29.7767,30.2142,968454.26463884,0
+FHN.US,D,20030331,000000,30.2229,30.3161,29.7237,30.0257,855247.04427934,0
+FHN.US,D,20030401,000000,30.1719,30.7016,29.9365,30.5329,895983.82292478,0
+FHN.US,D,20030402,000000,30.8144,31.1166,30.7752,31.0616,849169.86480327,0
+FHN.US,D,20030403,000000,31.0616,31.0616,30.5486,30.6615,812796.50306064,0
+FHN.US,D,20030404,000000,30.736,30.9645,30.5574,30.9292,677769.13971733,0
+FHN.US,D,20030407,000000,30.9292,31.0028,29.8168,29.8218,2192274.4450448,0
+FHN.US,D,20030408,000000,29.9061,30.0955,29.7403,30.0504,736624.29340871,0
+FHN.US,D,20030409,000000,30.0552,30.2465,29.4834,29.5295,1056928.6592828,0
+FHN.US,D,20030410,000000,29.603,30.2377,29.5638,30.0778,996224.15085744,0
+FHN.US,D,20030411,000000,30.2229,30.5574,30.0621,30.2533,808170.05775574,0
+FHN.US,D,20030414,000000,30.6241,30.6241,30.118,30.5104,1175290.4207313,0
+FHN.US,D,20030415,000000,30.586,31.4049,30.5104,31.1852,1157567.6077784,0
+FHN.US,D,20030416,000000,31.3451,31.5324,30.9645,31.0342,1258345.2069045,0
+FHN.US,D,20030417,000000,31.1529,31.6306,31.1529,31.5481,708847.27076059,0
+FHN.US,D,20030421,000000,31.5481,31.8503,31.3736,31.7032,743761.74241258,0
+FHN.US,D,20030422,000000,31.7209,33.0194,31.5708,32.94,1656674.1956343,0
+FHN.US,D,20030423,000000,32.94,33.1735,32.5918,33.0508,1061688.6577686,0
+FHN.US,D,20030424,000000,32.9773,32.9773,32.4025,32.8095,1060101.3119468,0
+FHN.US,D,20030425,000000,32.7899,32.7958,32.2044,32.3652,892283.07447683,0
+FHN.US,D,20030428,000000,32.4604,33.0587,32.4554,32.9537,886061.12743062,0
+FHN.US,D,20030429,000000,33.0351,33.5207,32.7184,33.3303,1113792.7491398,0
+FHN.US,D,20030430,000000,33.2549,33.4824,32.8331,33.1185,1051900.5349454,0
+FHN.US,D,20030501,000000,33.1185,33.1588,32.3564,32.9145,793620.91695668,0
+FHN.US,D,20030502,000000,32.9989,33.7992,32.8909,33.7845,825359.67747497,0
+FHN.US,D,20030505,000000,33.8385,33.9955,33.5579,33.8149,891219.74647926,0
+FHN.US,D,20030506,000000,33.6952,34.0631,33.6952,34.0631,1091837.0139953,0
+FHN.US,D,20030507,000000,33.9758,34.2543,33.7786,33.9434,986836.68757682,0
+FHN.US,D,20030508,000000,33.7915,34.0032,33.506,33.6894,678697.89504407,0
+FHN.US,D,20030509,000000,33.8385,33.8532,33.4824,33.8081,615482.38291966,0
+FHN.US,D,20030512,000000,33.5816,33.5816,33.2323,33.4599,1426556.9674876,0
+FHN.US,D,20030513,000000,33.3088,33.7786,33.2166,33.4903,788198.25001602,0
+FHN.US,D,20030514,000000,33.4599,33.5746,33.1421,33.2323,674863.59341522,0
+FHN.US,D,20030515,000000,33.3088,34.0111,33.3088,33.9895,1298411.1611756,0
+FHN.US,D,20030516,000000,33.7992,34.2161,33.7992,34.1052,1090253.7461331,0
+FHN.US,D,20030519,000000,34.1052,34.1052,33.1185,33.1185,725513.89214544,0
+FHN.US,D,20030520,000000,33.1588,33.4971,33.0047,33.2088,529915.57355759,0
+FHN.US,D,20030521,000000,33.1185,33.6728,33.0047,33.6728,653306.47883347,0
+FHN.US,D,20030522,000000,33.6491,33.8385,33.2706,33.5883,692318.28051639,0
+FHN.US,D,20030523,000000,33.4362,33.9955,33.4362,33.7915,641802.55445701,0
+FHN.US,D,20030527,000000,33.7639,34.2387,33.2862,34.2074,1000325.5588481,0
+FHN.US,D,20030528,000000,34.2074,34.3231,34.0327,34.1837,1215229.958251,0
+FHN.US,D,20030529,000000,34.2455,34.7713,33.9895,34.1907,1282409.2472254,0
+FHN.US,D,20030530,000000,34.4045,35.404,34.4045,35.357,2429270.1717531,0
+FHN.US,D,20030602,000000,35.357,35.6159,35.0881,35.2598,1075841.2169847,0
+FHN.US,D,20030603,000000,35.357,35.5364,35.1471,35.3854,900872.27714183,0
+FHN.US,D,20030604,000000,35.3363,35.8886,35.3146,35.7277,1130721.3794369,0
+FHN.US,D,20030605,000000,35.6541,36.2966,35.5364,36.281,801429.19033487,0
+FHN.US,D,20030606,000000,36.527,36.6722,35.8492,35.9043,797322.68489457,0
+FHN.US,D,20030609,000000,35.9043,35.9043,35.4481,35.5923,910527.86627419,0
+FHN.US,D,20030610,000000,35.6904,35.7964,35.4707,35.662,746542.91094316,0
+FHN.US,D,20030611,000000,34.7801,35.0175,34.5193,34.9272,1876072.5066512,0
+FHN.US,D,20030612,000000,34.9714,34.9714,34.2847,34.7467,1277649.2487396,0
+FHN.US,D,20030613,000000,34.7527,34.9489,34.5261,34.6928,674467.01183223,0
+FHN.US,D,20030616,000000,34.6182,35.4334,34.6182,35.4334,796662.05541955,0
+FHN.US,D,20030617,000000,35.4187,35.456,34.9361,35.349,549093.19864141,0
+FHN.US,D,20030618,000000,35.349,35.349,34.7095,35.2382,765452.41017524,0
+FHN.US,D,20030619,000000,35.1598,35.1598,34.1337,34.171,771272.67818882,0
+FHN.US,D,20030620,000000,34.2543,34.7527,34.2387,34.5545,1312696.2540827,0
+FHN.US,D,20030623,000000,34.4819,34.5467,33.5746,33.8532,745481.62192544,0
+FHN.US,D,20030624,000000,33.7786,34.0259,33.5531,33.6414,764260.62644641,0
+FHN.US,D,20030625,000000,33.6491,34.0259,33.5746,33.5746,761221.52696341,0
+FHN.US,D,20030626,000000,33.5816,33.709,33.3088,33.5668,851017.18055745,0
+FHN.US,D,20030627,000000,33.3383,33.5579,32.9714,33.1588,959067.82084815,0
+FHN.US,D,20030630,000000,33.1499,33.6648,33.1499,33.2029,757253.67215366,0
+FHN.US,D,20030701,000000,33.2029,33.6491,32.7007,33.6247,1355672.8521055,0
+FHN.US,D,20030702,000000,33.346,33.6551,33.3009,33.4198,1074249.7932031,0
+FHN.US,D,20030703,000000,33.4198,33.4746,33.043,33.2029,629108.88533156,0
+FHN.US,D,20030707,000000,33.2549,33.6158,33.2088,33.3383,993981.2730102,0
+FHN.US,D,20030708,000000,33.3303,33.3303,32.9714,33.2226,1183890.8377856,0
+FHN.US,D,20030709,000000,33.0351,33.0832,32.5123,32.5918,1300266.6328492,0
+FHN.US,D,20030710,000000,32.5123,32.5536,32.0847,32.4771,828930.95070173,0
+FHN.US,D,20030711,000000,32.5536,32.7811,32.2809,32.3034,796266.49332649,0
+FHN.US,D,20030714,000000,32.5918,33.3088,32.5918,32.8095,975990.33420555,0
+FHN.US,D,20030715,000000,32.9714,33.0832,32.1524,32.2505,1059969.7977457,0
+FHN.US,D,20030716,000000,32.2505,32.4691,31.7953,32.2358,893602.29444698,0
+FHN.US,D,20030717,000000,31.6089,31.9111,31.5785,31.7365,1256890.3947735,0
+FHN.US,D,20030718,000000,31.812,32.0523,31.6805,31.7953,922434.48917323,0
+FHN.US,D,20030721,000000,31.9866,32.5379,31.9316,32.3171,1079406.3732719,0
+FHN.US,D,20030722,000000,32.2809,32.5536,31.9395,32.4163,1147781.5239349,0
+FHN.US,D,20030723,000000,32.5536,32.8174,32.2582,32.8095,929042.82290314,0
+FHN.US,D,20030724,000000,33.0832,34.0867,32.8242,33.6952,2711625.044452,0
+FHN.US,D,20030725,000000,33.506,34.0327,33.4824,34.0111,1145010.5503036,0
+FHN.US,D,20030728,000000,33.8993,33.8993,33.0969,33.6011,1097128.1667349,0
+FHN.US,D,20030729,000000,33.346,33.6011,32.8174,33.2088,932878.14402191,0
+FHN.US,D,20030730,000000,33.2166,33.2166,32.8174,33.0665,642858.74602506,0
+FHN.US,D,20030731,000000,33.1185,33.1185,32.4163,32.4397,1059309.1682707,0
+FHN.US,D,20030801,000000,32.1357,32.323,31.1215,31.5237,2246498.0559817,0
+FHN.US,D,20030804,000000,31.5324,31.5324,30.6241,31.3736,1120933.2566135,0
+FHN.US,D,20030805,000000,31.4402,31.4402,30.8291,30.838,1294841.9269287,0
+FHN.US,D,20030806,000000,31.0763,31.4539,30.935,31.1852,1423255.8590925,0
+FHN.US,D,20030807,000000,31.3048,31.3048,30.888,31.1529,970177.20262149,0
+FHN.US,D,20030808,000000,31.1529,31.2647,30.9478,31.0763,691795.28218201,0
+FHN.US,D,20030811,000000,31.193,31.25,30.7526,30.9958,595512.61415979,0
+FHN.US,D,20030812,000000,31.0763,31.4776,31.0548,31.4539,739005.82188651,0
+FHN.US,D,20030813,000000,31.4461,31.4461,30.94,30.9958,860536.15803911,0
+FHN.US,D,20030814,000000,30.8291,31.5903,30.6615,31.5167,1481310.7131884,0
+FHN.US,D,20030815,000000,31.5618,31.5618,31.2293,31.3883,267271.51917621,0
+FHN.US,D,20030818,000000,31.4049,31.508,31.1773,31.193,1029682.7908886,0
+FHN.US,D,20030819,000000,31.8797,31.8797,30.8723,31.0548,787014.62220664,0
+FHN.US,D,20030820,000000,31.0028,31.2137,30.9292,31.0763,549363.363473,0
+FHN.US,D,20030821,000000,31.1529,31.5551,31.0842,31.3372,780795.73363021,0
+FHN.US,D,20030822,000000,31.3372,31.3372,30.2603,30.3965,1012229.1232774,0
+FHN.US,D,20030825,000000,30.4358,30.7291,30.0071,30.6526,1597425.5188297,0
+FHN.US,D,20030826,000000,30.6311,31.0028,30.4858,30.94,754079.99999982,0
+FHN.US,D,20030827,000000,31.0028,31.0185,30.8233,30.9292,467495.26357903,0
+FHN.US,D,20030828,000000,30.9203,31.1773,30.736,31.1617,591545.77883998,0
+FHN.US,D,20030829,000000,31.1166,31.2882,31.0028,31.2647,545387.35274381,0
+FHN.US,D,20030902,000000,31.2647,31.3451,30.8144,31.2077,995036.44508832,0
+FHN.US,D,20030903,000000,31.3294,31.3294,30.7752,30.9792,797190.15120358,0
+FHN.US,D,20030904,000000,31.0763,31.2137,30.888,31.0185,559010.79668592,0
+FHN.US,D,20030905,000000,30.9292,31.2362,30.8576,31.2234,637171.01170245,0
+FHN.US,D,20030908,000000,31.146,31.6443,31.146,31.4324,670630.67122352,0
+FHN.US,D,20030909,000000,31.3048,31.3048,30.678,30.9792,1198961.957429,0
+FHN.US,D,20030910,000000,30.7526,30.7526,28.989,29.4697,5633905.2542761,0
+FHN.US,D,20030911,000000,29.8295,30.0778,29.7237,29.7924,1429204.5828373,0
+FHN.US,D,20030912,000000,29.7924,30.2465,29.7237,30.2073,1074386.4048538,0
+FHN.US,D,20030915,000000,30.7016,30.7016,30.0778,30.2465,1043830.252655,0
+FHN.US,D,20030916,000000,30.5104,30.9292,30.4279,30.4721,1041455.8606068,0
+FHN.US,D,20030917,000000,30.4721,30.4721,29.8894,30.1719,864638.5855197,0
+FHN.US,D,20030918,000000,30.1935,31.0028,30.1876,30.94,1463461.483484,0
+FHN.US,D,20030919,000000,30.8644,31.4255,30.8576,31.3951,1318380.9299354,0
+FHN.US,D,20030922,000000,31.3951,31.3951,30.736,30.8056,1475364.0284233,0
+FHN.US,D,20030923,000000,31.0763,31.3294,30.9478,31.1773,1047800.1464446,0
+FHN.US,D,20030924,000000,31.25,31.6237,31.2293,31.4863,1946827.1468121,0
+FHN.US,D,20030925,000000,32.1749,32.8909,32.1357,32.2505,2856162.2098676,0
+FHN.US,D,20030926,000000,32.1357,32.1602,31.7032,31.76,1014339.4674336,0
+FHN.US,D,20030929,000000,32.1357,32.1357,31.8336,32.069,753951.54426855,0
+FHN.US,D,20030930,000000,32.0769,32.6486,31.765,32.1053,1165239.2695059,0
+FHN.US,D,20031001,000000,32.2936,32.94,32.0523,32.9233,1561725.0204412,0
+FHN.US,D,20031002,000000,32.9233,32.9322,32.5457,32.7488,777751.53669755,0
+FHN.US,D,20031003,000000,33.043,33.3216,32.8037,33.0587,1109031.7311641,0
+FHN.US,D,20031006,000000,33.1969,33.8149,33.1588,33.5816,671822.45495235,0
+FHN.US,D,20031007,000000,33.5816,33.5816,33.043,33.5816,713611.34720612,0
+FHN.US,D,20031008,000000,33.506,33.5746,33.1735,33.3383,533490.92474408,0
+FHN.US,D,20031009,000000,33.3854,33.6158,33.043,33.1107,951791.72121371,0
+FHN.US,D,20031010,000000,33.1107,33.2226,32.9851,33.1882,731467.71333992,0
+FHN.US,D,20031013,000000,33.0832,33.6648,33.0832,33.3216,445941.20746707,0
+FHN.US,D,20031014,000000,33.2706,33.61,33.2166,33.4971,652514.33515742,0
+FHN.US,D,20031015,000000,33.4599,33.4971,32.8174,33.0194,728688.58378921,0
+FHN.US,D,20031016,000000,33.0194,33.346,32.9322,33.1499,628047.59631385,0
+FHN.US,D,20031017,000000,33.1499,33.1588,32.8242,32.9989,521054.16708114,0
+FHN.US,D,20031020,000000,32.8909,33.2323,32.7958,33.1735,622362.92046103,0
+FHN.US,D,20031021,000000,33.1735,33.346,32.9636,33.0126,522911.67773462,0
+FHN.US,D,20031022,000000,32.5604,33.1421,32.1965,32.8242,2026305.5623089,0
+FHN.US,D,20031023,000000,32.7408,33.1342,32.7104,33.1185,671956.00813325,0
+FHN.US,D,20031024,000000,33.0047,33.2862,32.8979,33.1822,572496.60948741,0
+FHN.US,D,20031027,000000,33.3716,34.4819,33.3716,33.9071,1321291.5736871,0
+FHN.US,D,20031028,000000,34.0484,34.0719,33.6648,34.0543,877992.88412013,0
+FHN.US,D,20031029,000000,34.0111,34.0111,33.5285,33.7296,1451952.4616578,0
+FHN.US,D,20031030,000000,34.0415,34.0415,33.6158,33.8728,634265.46540035,0
+FHN.US,D,20031031,000000,33.6324,34.4358,33.6324,34.3014,711231.85770819,0
+FHN.US,D,20031103,000000,34.4505,35.3146,34.3151,35.2382,1303573.8581839,0
+FHN.US,D,20031104,000000,35.199,35.2079,34.5545,34.6546,966195.0749527,0
+FHN.US,D,20031105,000000,34.5545,34.6546,34.176,34.2308,814785.52791518,0
+FHN.US,D,20031106,000000,34.1396,34.176,33.3303,33.8296,1743824.2728585,0
+FHN.US,D,20031107,000000,33.8296,34.018,33.5285,33.5285,860007.04276515,0
+FHN.US,D,20031110,000000,33.5746,34.0965,33.4058,33.8993,1067908.5658351,0
+FHN.US,D,20031111,000000,33.7992,33.8532,33.6491,33.7228,442635.00162224,0
+FHN.US,D,20031112,000000,33.7228,33.8385,33.5668,33.7041,573955.49957804,0
+FHN.US,D,20031113,000000,33.709,33.8209,33.4599,33.7394,364471.72813593,0
+FHN.US,D,20031114,000000,33.8149,33.8296,33.346,33.355,479792.35112146,0
+FHN.US,D,20031117,000000,33.2706,33.2706,32.7674,33.0047,924018.77652532,0
+FHN.US,D,20031118,000000,33.0047,33.0047,32.584,32.6144,535338.24049826,0
+FHN.US,D,20031119,000000,32.686,32.9479,32.6419,32.8832,661637.75054602,0
+FHN.US,D,20031120,000000,32.5918,33.0665,32.584,32.7341,667984.07536378,0
+FHN.US,D,20031121,000000,32.9322,33.1018,32.8037,32.8909,646561.53345287,0
+FHN.US,D,20031124,000000,33.0273,33.2706,32.8605,33.1588,535074.19260624,0
+FHN.US,D,20031125,000000,33.2323,33.6894,33.0832,33.5138,605169.22278208,0
+FHN.US,D,20031126,000000,33.8728,34.0259,33.7228,33.967,659652.80365122,0
+FHN.US,D,20031128,000000,33.915,34.0543,33.7228,33.7228,268333.82768386,0
+FHN.US,D,20031201,000000,33.915,34.4819,33.8728,34.4201,908553.11427868,0
+FHN.US,D,20031202,000000,34.4045,34.533,34.0543,34.171,684782.21094966,0
+FHN.US,D,20031203,000000,34.1269,34.1337,33.709,33.7992,736226.69233579,0
+FHN.US,D,20031204,000000,33.8728,33.8728,33.3617,33.4971,533225.85736212,0
+FHN.US,D,20031205,000000,33.4599,33.4599,33.1264,33.1264,609530.60070503,0
+FHN.US,D,20031208,000000,33.1735,33.8385,33.0891,33.6805,626196.20259994,0
+FHN.US,D,20031209,000000,33.5285,33.5285,32.686,32.8037,2147976.5880719,0
+FHN.US,D,20031210,000000,32.6232,32.6673,31.76,32.0366,1957669.4222236,0
+FHN.US,D,20031211,000000,32.1053,33.4599,32.1053,33.3383,1886256.1915676,0
+FHN.US,D,20031212,000000,33.6491,33.6491,33.1421,33.3216,609268.59179289,0
+FHN.US,D,20031215,000000,33.3088,33.3166,32.5379,32.5918,1388604.4158425,0
+FHN.US,D,20031216,000000,32.5918,32.992,32.584,32.8909,793885.98433864,0
+FHN.US,D,20031217,000000,32.9322,33.1735,32.9322,33.0754,705282.11447343,0
+FHN.US,D,20031218,000000,33.0832,33.1185,32.5918,32.8546,1051238.8859804,0
+FHN.US,D,20031219,000000,33.0047,33.2706,32.8546,33.0126,540895.48010975,0
+FHN.US,D,20031222,000000,32.9322,33.3854,32.8909,33.3303,744948.42869176,0
+FHN.US,D,20031223,000000,33.3991,33.8385,33.346,33.6491,836207.05033616,0
+FHN.US,D,20031224,000000,33.6491,33.8149,33.6324,33.6491,425970.41921727,0
+FHN.US,D,20031226,000000,33.5746,33.61,33.2941,33.3166,517088.35125125,0
+FHN.US,D,20031229,000000,33.3216,33.3804,32.992,33.1185,1404475.8350815,0
+FHN.US,D,20031230,000000,33.1264,33.4118,32.9714,33.2862,1281218.4829865,0
+FHN.US,D,20031231,000000,33.3804,33.4971,33.2706,33.346,686899.69153545,0
+FHN.US,D,20040102,000000,33.3216,33.4442,32.7575,32.8037,1560795.2456246,0
+FHN.US,D,20040105,000000,32.9322,33.1185,32.5987,32.7899,1438598.1630575,0
+FHN.US,D,20040106,000000,32.5987,32.8909,32.2358,32.8488,1033785.2183691,0
+FHN.US,D,20040107,000000,32.6586,33.1018,32.5536,32.8752,912909.39475199,0
+FHN.US,D,20040108,000000,32.9537,32.9989,31.6443,32.5379,1478138.0605244,0
+FHN.US,D,20040109,000000,32.5379,33.2706,32.4025,32.7958,1716315.3760622,0
+FHN.US,D,20040112,000000,32.7958,32.9773,32.5604,32.6673,951524.61485191,0
+FHN.US,D,20040113,000000,32.5987,32.6723,31.9611,32.2876,1073851.1726402,0
+FHN.US,D,20040114,000000,32.4554,32.7408,32.4025,32.5771,528597.37307737,0
+FHN.US,D,20040115,000000,33.5746,33.8904,32.8832,33.7296,1917201.7889198,0
+FHN.US,D,20040116,000000,34.0631,34.0631,33.5579,34.0259,1354487.1853162,0
+FHN.US,D,20040120,000000,34.0327,34.176,33.8296,33.967,1391911.6411773,0
+FHN.US,D,20040121,000000,33.967,34.3064,32.6486,33.7992,2981538.0620383,0
+FHN.US,D,20040122,000000,33.6894,33.915,33.3617,33.8385,1073851.1726402,0
+FHN.US,D,20040123,000000,34.1396,35.2382,34.1122,34.6546,2141098.0895103,0
+FHN.US,D,20040126,000000,34.6546,34.8577,34.0543,34.7467,1634586.9462887,0
+FHN.US,D,20040127,000000,34.6468,34.7095,34.2455,34.3437,1800691.4211854,0
+FHN.US,D,20040128,000000,34.5193,34.7654,33.7786,33.7845,1738535.1590989,0
+FHN.US,D,20040129,000000,33.7228,33.8728,32.9322,33.5668,1759827.2062987,0
+FHN.US,D,20040130,000000,33.5746,33.7639,33.2706,33.5883,1186925.8593088,0
+FHN.US,D,20040202,000000,33.5531,33.8904,33.3991,33.6011,1170526.3442858,0
+FHN.US,D,20040203,000000,33.5746,33.5746,33.0508,33.2549,1154394.9551145,0
+FHN.US,D,20040204,000000,33.1185,33.2029,32.7007,32.9989,1085356.1165067,0
+FHN.US,D,20040205,000000,33.043,33.1342,32.7408,32.8488,870324.28086244,0
+FHN.US,D,20040206,000000,32.8174,33.4599,32.8174,33.4275,854589.47327414,0
+FHN.US,D,20040209,000000,33.4275,33.6648,33.346,33.355,931156.2255292,0
+FHN.US,D,20040210,000000,33.1588,33.5364,33.1588,33.4971,991200.10447963,0
+FHN.US,D,20040211,000000,33.4198,34.0415,33.3617,33.9955,866088.30020096,0
+FHN.US,D,20040212,000000,34.0111,34.0798,33.7296,34.0798,643650.88970111,0
+FHN.US,D,20040213,000000,34.1052,34.3976,33.915,34.1837,854980.95740747,0
+FHN.US,D,20040217,000000,34.7801,34.7801,34.3732,34.4996,900872.27714183,0
+FHN.US,D,20040218,000000,34.5938,34.89,34.5849,34.7801,1376966.9382851,0
+FHN.US,D,20040219,000000,34.7801,34.8233,34.4427,34.4819,1403815.2056065,0
+FHN.US,D,20040220,000000,34.428,34.4898,33.9434,34.1484,1187723.1004345,0
+FHN.US,D,20040223,000000,34.1984,34.2387,33.9297,34.1837,864372.49864781,0
+FHN.US,D,20040224,000000,34.1396,34.3368,33.9071,34.176,795737.37805254,0
+FHN.US,D,20040225,000000,34.176,34.3525,34.0259,34.277,692450.81420735,0
+FHN.US,D,20040226,000000,34.277,34.4427,34.1052,34.1641,614956.32611549,0
+FHN.US,D,20040227,000000,34.3151,35.0234,34.1396,34.9616,1657066.6992576,0
+FHN.US,D,20040301,000000,34.9616,35.1598,34.9038,35.1224,846385.6378029,0
+FHN.US,D,20040302,000000,35.1224,35.1528,34.6468,34.6546,832893.70806183,0
+FHN.US,D,20040303,000000,34.7095,35.0097,34.5545,35.0097,503207.99584663,0
+FHN.US,D,20040304,000000,34.9361,35.1598,34.7801,35.0724,497645.65878548,0
+FHN.US,D,20040305,000000,35.0175,36.787,35.0175,36.2259,3220908.1807948,0
+FHN.US,D,20040308,000000,36.1838,36.7732,36.1593,36.2182,1243793.0076355,0
+FHN.US,D,20040309,000000,36.1436,36.1524,35.714,36.1219,1125695.2940792,0
+FHN.US,D,20040310,000000,35.918,35.9631,35.0539,35.1224,908939.50096237,0
+FHN.US,D,20040311,000000,35.1224,35.662,34.9557,35.0175,1827271.562655,0
+FHN.US,D,20040312,000000,34.9714,35.3422,34.8734,35.1912,1035240.0305001,0
+FHN.US,D,20040315,000000,35.1685,35.1685,34.0327,34.6182,956947.28179258,0
+FHN.US,D,20040316,000000,34.7095,34.9793,34.3298,34.4045,1003628.7062231,0
+FHN.US,D,20040317,000000,34.7095,35.0724,34.7095,34.8821,808300.55246687,0
+FHN.US,D,20040318,000000,34.8821,35.1735,34.5683,35.1176,625667.08732598,0
+FHN.US,D,20040319,000000,35.0097,35.1176,34.7801,34.8448,1085753.7175796,0
+FHN.US,D,20040322,000000,34.8448,35.2079,34.6468,35.1598,1549950.9312332,0
+FHN.US,D,20040323,000000,35.4256,35.7904,35.1912,35.2598,1365595.5475996,0
+FHN.US,D,20040324,000000,35.2382,35.3854,34.89,35.0469,954307.82236234,0
+FHN.US,D,20040325,000000,35.1598,35.7345,35.1598,35.5452,971894.02366455,0
+FHN.US,D,20040326,000000,35.5845,35.6159,35.2382,35.2382,566687.55586306,0
+FHN.US,D,20040329,000000,35.5364,35.9111,34.7713,35.7904,693907.66531813,0
+FHN.US,D,20040330,000000,35.7826,35.8415,35.4795,35.8268,684123.62045453,0
+FHN.US,D,20040331,000000,35.9043,36.281,35.6904,36.0691,1014606.5737954,0
+FHN.US,D,20040401,000000,36.1436,36.4692,36.1062,36.3054,1229511.9926883,0
+FHN.US,D,20040402,000000,36.3054,36.3054,35.0539,35.2216,2231686.9062704,0
+FHN.US,D,20040405,000000,35.3146,35.3146,34.6781,34.89,1138263.5659431,0
+FHN.US,D,20040406,000000,34.9714,35.1813,34.8301,35.0175,927191.42918924,0
+FHN.US,D,20040407,000000,35.094,35.1224,34.8488,34.9793,799972.33922409,0
+FHN.US,D,20040408,000000,35.0539,35.199,34.6182,34.8577,710437.67505228,0
+FHN.US,D,20040412,000000,34.8577,35.0097,34.3298,34.3809,1104011.762746,0
+FHN.US,D,20040413,000000,34.3809,34.4427,33.5579,33.6414,1135616.9700834,0
+FHN.US,D,20040414,000000,33.6414,33.6728,32.7271,33.2226,1503264.4093531,0
+FHN.US,D,20040415,000000,33.2166,33.5138,32.4329,32.7007,903123.31090851,0
+FHN.US,D,20040416,000000,32.8909,33.4529,32.5604,33.2323,884079.2390056,0
+FHN.US,D,20040419,000000,33.2323,33.2784,32.8242,33.2549,817552.42358673,0
+FHN.US,D,20040420,000000,33.2549,33.2549,32.4828,32.5123,984589.73176985,0
+FHN.US,D,20040421,000000,32.5123,32.8409,32.5123,32.5123,664677.86951896,0
+FHN.US,D,20040422,000000,32.4771,33.1264,32.4771,32.7341,580173.36866454,0
+FHN.US,D,20040423,000000,33.1969,33.1969,32.4828,32.9056,648014.30660391,0
+FHN.US,D,20040426,000000,32.8546,32.9773,32.6065,32.9714,626327.71680098,0
+FHN.US,D,20040427,000000,32.8546,33.3216,32.8546,33.1499,583080.95394651,0
+FHN.US,D,20040428,000000,33.1499,33.1499,32.6486,32.7811,1106384.1158144,0
+FHN.US,D,20040429,000000,32.8174,33.4529,32.6486,33.1185,1097924.3883706,0
+FHN.US,D,20040430,000000,33.1588,33.5138,33.0126,33.2402,958669.20028529,0
+FHN.US,D,20040503,000000,33.2402,33.3088,32.7104,33.2166,949014.63064287,0
+FHN.US,D,20040504,000000,33.0832,33.7561,33.043,33.6158,997152.90618417,0
+FHN.US,D,20040505,000000,34.0631,34.4427,33.8817,34.0484,1503264.4093531,0
+FHN.US,D,20040506,000000,34.0032,34.018,33.6011,33.9071,665471.03268494,0
+FHN.US,D,20040507,000000,34.0259,34.8233,33.5579,33.5579,1493744.4123814,0
+FHN.US,D,20040510,000000,33.5579,33.5668,32.9233,33.3804,945704.34683833,0
+FHN.US,D,20040511,000000,33.2706,33.8385,33.2627,33.8296,708585.26184845,0
+FHN.US,D,20040512,000000,33.6491,33.915,33.0587,33.8149,920445.4643187,0
+FHN.US,D,20040513,000000,33.8209,34.4427,33.8149,33.9523,600014.68169315,0
+FHN.US,D,20040514,000000,33.9523,34.3437,33.8473,34.2543,736358.20653684,0
+FHN.US,D,20040517,000000,34.0111,34.171,33.7228,34.0259,644713.19820876,0
+FHN.US,D,20040518,000000,34.0484,34.4201,33.9758,34.3809,611912.12918282,0
+FHN.US,D,20040519,000000,34.4819,34.9038,34.3368,34.4898,635454.19065938,0
+FHN.US,D,20040520,000000,34.5545,34.5545,34.2543,34.3437,458373.88717028,0
+FHN.US,D,20040521,000000,34.4996,34.6625,34.2927,34.3662,936319.9420275,0
+FHN.US,D,20040524,000000,34.4427,34.6016,34.0719,34.5849,593927.30731776,0
+FHN.US,D,20040525,000000,34.4358,34.7586,34.2455,34.7302,577793.87916661,0
+FHN.US,D,20040526,000000,34.7654,35.5021,34.685,35.3637,812928.01726169,0
+FHN.US,D,20040527,000000,35.5021,35.5021,34.5683,34.9361,1154527.4888054,0
+FHN.US,D,20040528,000000,35.0097,35.349,34.8301,35.2157,491699.99351044,0
+FHN.US,D,20040601,000000,35.0391,35.1685,34.5849,34.8144,654097.60301958,0
+FHN.US,D,20040602,000000,34.8577,34.8821,34.4898,34.5113,788335.88115665,0
+FHN.US,D,20040603,000000,34.5398,34.7232,34.2387,34.2387,858423.77490298,0
+FHN.US,D,20040604,000000,34.4201,34.4653,34.0543,34.0543,1172246.2237986,0
+FHN.US,D,20040607,000000,34.0631,34.3525,33.9297,34.2543,806182.05239116,0
+FHN.US,D,20040608,000000,34.2622,34.6262,33.9523,34.5634,727892.36215344,0
+FHN.US,D,20040609,000000,34.1052,34.2455,33.5668,33.7639,746142.25140045,0
+FHN.US,D,20040610,000000,33.8385,33.86,33.2549,33.4599,1266146.3438531,0
+FHN.US,D,20040614,000000,33.5364,33.5364,32.9773,33.1264,754872.14367586,0
+FHN.US,D,20040615,000000,33.3166,33.5668,33.0665,33.0969,843610.58621191,0
+FHN.US,D,20040616,000000,33.1588,33.7992,33.1588,33.3166,925211.57974408,0
+FHN.US,D,20040617,000000,33.3854,33.3854,33.0508,33.3088,656216.1030953,0
+FHN.US,D,20040618,000000,33.1969,33.5883,33.1185,33.4442,868345.45090722,0
+FHN.US,D,20040621,000000,33.7639,34.0259,33.6324,33.6805,674467.01183223,0
+FHN.US,D,20040622,000000,33.8385,34.5683,33.8149,34.4045,1410956.7325701,0
+FHN.US,D,20040623,000000,34.4045,34.4819,34.1907,34.3525,928908.25023231,0
+FHN.US,D,20040624,000000,34.428,34.7801,34.3662,34.4996,813328.67680441,0
+FHN.US,D,20040625,000000,34.6311,34.837,34.2161,34.2161,800495.33755848,0
+FHN.US,D,20040628,000000,34.4045,34.9714,34.4045,34.5398,758177.33003075,0
+FHN.US,D,20040629,000000,34.2249,34.4427,33.8209,34.0259,1119083.9018795,0
+FHN.US,D,20040630,000000,34.176,34.6311,34.0631,34.3809,753951.54426855,0
+FHN.US,D,20040701,000000,34.5261,34.6625,33.6894,33.7296,918070.05278049,0
+FHN.US,D,20040702,000000,33.8728,34.0259,33.7041,33.8817,905240.79149429,0
+FHN.US,D,20040706,000000,33.7992,33.8209,33.5668,33.5668,1003894.793095,0
+FHN.US,D,20040707,000000,33.61,33.9523,33.3166,33.4599,855514.15064116,0
+FHN.US,D,20040708,000000,33.4746,33.6011,33.2549,33.2549,408249.64524423,0
+FHN.US,D,20040709,000000,33.3716,33.5668,33.1342,33.4971,485616.69709478,0
+FHN.US,D,20040712,000000,33.4198,33.7992,33.4198,33.6894,466836.67308388,0
+FHN.US,D,20040713,000000,33.8385,34.1052,33.7639,34.0259,724454.64210759,0
+FHN.US,D,20040714,000000,33.9523,34.0484,33.5746,33.709,349535.18116325,0
+FHN.US,D,20040715,000000,33.7228,33.8209,33.4971,33.4971,423851.91914156,0
+FHN.US,D,20040716,000000,33.506,33.7041,33.346,33.5285,833297.42607432,0
+FHN.US,D,20040719,000000,33.5364,33.7992,33.4746,33.6491,629371.91373365,0
+FHN.US,D,20040720,000000,33.7639,34.2387,33.5816,34.0867,688478.88143788,0
+FHN.US,D,20040721,000000,34.0867,34.0867,33.0047,33.3854,1396675.7176228,0
+FHN.US,D,20040722,000000,33.3854,33.4971,32.8684,33.2323,956551.71969952,0
+FHN.US,D,20040723,000000,33.1588,33.1822,32.7899,32.7958,879850.39477362,0
+FHN.US,D,20040726,000000,32.8605,33.1499,32.8037,32.9322,623820.79106173,0
+FHN.US,D,20040727,000000,32.9322,33.5746,32.9322,33.4599,555441.56243902,0
+FHN.US,D,20040728,000000,33.4599,33.61,32.8909,33.2627,674596.48705341,0
+FHN.US,D,20040729,000000,33.2706,33.4442,32.8979,32.9714,424256.656644,0
+FHN.US,D,20040730,000000,33.0126,33.0508,32.7007,32.7811,518014.04810821,0
+FHN.US,D,20040802,000000,32.7184,33.2088,32.4083,33.1665,500425.80782613,0
+FHN.US,D,20040803,000000,33.0832,33.1342,32.7007,32.7811,652909.89725048,0
+FHN.US,D,20040804,000000,32.7007,32.9714,32.4083,32.9537,717314.13463392,0
+FHN.US,D,20040805,000000,32.8752,32.9537,32.528,32.584,394494.68710107,0
+FHN.US,D,20040806,000000,32.584,33.0832,32.584,32.6673,570118.13947941,0
+FHN.US,D,20040809,000000,32.5918,32.7104,32.3946,32.5536,366854.27610365,0
+FHN.US,D,20040810,000000,32.5123,32.7762,32.4898,32.5987,438535.63261145,0
+FHN.US,D,20040811,000000,32.6065,32.7899,32.3564,32.7271,381534.93110376,0
+FHN.US,D,20040812,000000,32.7104,33.0351,32.7104,32.8037,486410.87975069,0
+FHN.US,D,20040813,000000,32.8037,32.8037,32.323,32.3799,1060897.5335826,0
+FHN.US,D,20040816,000000,32.4554,33.0754,32.4554,33.0754,483762.24491108,0
+FHN.US,D,20040817,000000,33.0832,33.4971,33.0832,33.3216,471994.2726426,0
+FHN.US,D,20040818,000000,33.3854,34.12,33.3854,34.12,745878.20350843,0
+FHN.US,D,20040819,000000,33.8385,33.9827,33.5579,33.5746,529784.05935655,0
+FHN.US,D,20040820,000000,33.5883,33.7639,33.346,33.4746,684913.7251507,0
+FHN.US,D,20040823,000000,33.5579,33.9071,33.4442,33.6011,465251.36624186,0
+FHN.US,D,20040824,000000,33.6324,33.6728,33.4667,33.5432,404154.35419316,0
+FHN.US,D,20040825,000000,33.5746,33.7728,33.5579,33.6324,332071.31865272,0
+FHN.US,D,20040826,000000,33.709,33.7992,33.4667,33.7915,403621.16095947,0
+FHN.US,D,20040827,000000,33.8728,34.0032,33.6805,33.9071,276661.02143669,0
+FHN.US,D,20040830,000000,33.9895,34.2927,33.9895,34.0259,355612.36063933,0
+FHN.US,D,20040831,000000,34.0111,34.4045,33.9955,34.3809,614690.23924361,0
+FHN.US,D,20040901,000000,34.4574,34.533,34.0867,34.1122,439323.69832777,0
+FHN.US,D,20040902,000000,34.1122,34.1396,33.915,33.915,507568.35427965,0
+FHN.US,D,20040903,000000,33.9523,34.1484,33.9523,34.0867,579114.11862669,0
+FHN.US,D,20040907,000000,34.0867,34.7095,34.0867,34.5683,946632.08267514,0
+FHN.US,D,20040908,000000,34.3298,34.3298,33.7845,33.7845,531374.46364823,0
+FHN.US,D,20040909,000000,33.8728,34.1052,33.8728,33.9758,448317.63849521,0
+FHN.US,D,20040910,000000,33.915,34.3525,33.8728,34.176,765452.41017524,0
+FHN.US,D,20040913,000000,34.2927,34.2927,33.5432,33.8904,756728.63483942,0
+FHN.US,D,20040914,000000,33.8904,33.8993,33.4971,33.6324,492227.06980455,0
+FHN.US,D,20040915,000000,33.6324,33.7228,33.1588,33.346,744557.96404835,0
+FHN.US,D,20040916,000000,33.4275,33.7394,33.3931,33.7394,648414.96614662,0
+FHN.US,D,20040917,000000,33.8728,34.0032,33.5207,33.5746,665869.6532478,0
+FHN.US,D,20040920,000000,33.4903,33.6491,33.3383,33.5207,561394.36414359,0
+FHN.US,D,20040921,000000,33.5138,33.6894,33.2706,33.5285,451889.9312119,0
+FHN.US,D,20040922,000000,33.4971,33.506,33.1665,33.2323,473714.15215545,0
+FHN.US,D,20040923,000000,33.3216,33.3216,32.8174,32.9056,603843.88587235,0
+FHN.US,D,20040924,000000,33.0047,33.2941,32.8605,33.2941,462470.19771128,0
+FHN.US,D,20040927,000000,33.2941,33.3216,32.9056,33.1342,488526.3213566,0
+FHN.US,D,20040928,000000,33.3216,33.5531,33.2323,33.3991,692450.81420735,0
+FHN.US,D,20040929,000000,33.4058,33.4667,33.0587,33.4667,467364.76886791,0
+FHN.US,D,20040930,000000,32.7811,32.8174,32.3034,32.7899,2437731.9381767,0
+FHN.US,D,20041001,000000,32.8909,32.9056,32.6486,32.7899,1190362.5598647,0
+FHN.US,D,20041004,000000,32.2876,32.5212,32.0366,32.2191,1995227.4312656,0
+FHN.US,D,20041005,000000,32.323,32.5045,31.8336,32.4604,1801619.1570222,0
+FHN.US,D,20041006,000000,32.4329,32.7408,32.2809,32.6937,832106.66183544,0
+FHN.US,D,20041007,000000,32.6937,32.6937,32.3652,32.5123,702502.9849227,0
+FHN.US,D,20041008,000000,32.4771,32.5987,32.3652,32.5987,745878.20350843,0
+FHN.US,D,20041011,000000,32.5987,32.6232,32.2505,32.3093,589165.2698521,0
+FHN.US,D,20041012,000000,32.3093,32.4083,32.0602,32.1357,767964.43336415,0
+FHN.US,D,20041013,000000,32.2131,32.3564,32.0435,32.1053,478738.19853327,0
+FHN.US,D,20041014,000000,31.9464,32.0435,31.6805,31.7717,648414.96614662,0
+FHN.US,D,20041015,000000,31.9111,32.5771,31.76,32.2876,712282.95182659,0
+FHN.US,D,20041018,000000,32.7811,32.7811,32.2278,32.5918,741385.31138445,0
+FHN.US,D,20041019,000000,32.6065,32.7674,32.3397,32.584,512724.93434844,0
+FHN.US,D,20041020,000000,32.0984,32.2876,31.7894,31.8718,912379.25998808,0
+FHN.US,D,20041021,000000,31.6805,31.8414,31.3804,31.8336,1182430.9282049,0
+FHN.US,D,20041022,000000,31.8718,31.9111,31.6443,31.765,561394.36414359,0
+FHN.US,D,20041025,000000,31.3804,31.5324,30.8448,31.4461,1387021.1479804,0
+FHN.US,D,20041026,000000,31.3736,31.9111,31.3489,31.8875,774838.85396592,0
+FHN.US,D,20041027,000000,31.8718,32.4604,31.8336,32.424,831443.99338057,0
+FHN.US,D,20041028,000000,32.4397,32.9851,32.4397,32.8095,910660.39996516,0
+FHN.US,D,20041029,000000,33.043,33.0665,32.4771,32.7271,714010.98725889,0
+FHN.US,D,20041101,000000,32.8546,32.8605,32.4966,32.528,404280.77094455,0
+FHN.US,D,20041102,000000,32.7007,32.7007,32.323,32.3475,707793.1181724,0
+FHN.US,D,20041103,000000,32.4397,32.8174,32.4397,32.7408,933806.89934865,0
+FHN.US,D,20041104,000000,32.8174,33.4362,32.5918,33.3854,845593.49412686,0
+FHN.US,D,20041105,000000,33.3854,33.4971,32.7811,32.8546,984456.17858895,0
+FHN.US,D,20041108,000000,32.9714,32.992,32.6281,32.8909,642457.06699243,0
+FHN.US,D,20041109,000000,32.8605,32.992,32.4604,32.5212,808701.21200957,0
+FHN.US,D,20041110,000000,32.6281,32.8752,32.4025,32.5536,790182.1774209,0
+FHN.US,D,20041111,000000,32.5536,32.9773,32.5536,32.7408,958534.62761446,0
+FHN.US,D,20041112,000000,32.8909,33.4442,32.6281,33.4442,911060.04001794,0
+FHN.US,D,20041115,000000,33.4971,33.4971,33.0351,33.1499,778938.22297673,0
+FHN.US,D,20041116,000000,33.0754,33.4824,33.0754,33.2029,674071.44973917,0
+FHN.US,D,20041117,000000,33.4198,34.0484,32.9851,33.0047,689541.18994553,0
+FHN.US,D,20041118,000000,32.9322,33.1588,32.9145,33.0047,766516.75766275,0
+FHN.US,D,20041119,000000,33.2323,33.2402,32.7104,32.8752,758441.37792276,0
+FHN.US,D,20041122,000000,33.0047,33.4118,32.8909,33.1342,625007.47734091,0
+FHN.US,D,20041123,000000,33.3088,33.4362,33.0273,33.2402,909872.33424883,0
+FHN.US,D,20041124,000000,33.2706,33.5816,33.2402,33.2402,1129400.1204868,0
+FHN.US,D,20041126,000000,33.4198,33.5364,33.2627,33.3383,561660.45101546,0
+FHN.US,D,20041129,000000,33.3088,33.5364,33.1969,33.2226,755404.31741961,0
+FHN.US,D,20041130,000000,33.1969,33.2166,32.94,33.043,816768.43583012,0
+FHN.US,D,20041201,000000,33.2549,33.4362,32.9773,33.346,1058780.0529968,0
+FHN.US,D,20041202,000000,33.3088,33.3854,33.1185,33.3166,954829.8012068,0
+FHN.US,D,20041203,000000,33.3166,33.4058,33.0832,33.3854,884741.90746047,0
+FHN.US,D,20041206,000000,33.3854,33.3854,32.94,32.94,1302382.0744551,0
+FHN.US,D,20041207,000000,32.94,32.9714,32.4397,32.4496,1260849.0741739,0
+FHN.US,D,20041208,000000,32.5536,32.8037,32.5212,32.7762,1248159.4830082,0
+FHN.US,D,20041209,000000,32.7811,32.8488,32.4691,32.5123,1167357.7695816,0
+FHN.US,D,20041210,000000,33.0969,33.0969,32.1828,32.1965,1316925.0983145,0
+FHN.US,D,20041213,000000,32.2044,32.8909,32.1828,32.7408,2118618.3365414,0
+FHN.US,D,20041214,000000,32.7488,33.1499,32.7488,33.1499,1098717.5515367,0
+FHN.US,D,20041215,000000,32.8174,33.1499,32.5123,32.584,1302114.9680934,0
+FHN.US,D,20041216,000000,32.5045,32.7575,32.3564,32.4966,1039342.4579806,0
+FHN.US,D,20041217,000000,32.323,32.584,32.323,32.584,2125223.6118015,0
+FHN.US,D,20041220,000000,32.584,32.7811,32.3171,32.3878,690994.98258651,0
+FHN.US,D,20041221,000000,32.5771,32.7762,32.4554,32.7488,719958.6915138,0
+FHN.US,D,20041222,000000,32.1445,32.5457,31.8336,32.323,3002297.9354943,0
+FHN.US,D,20041223,000000,32.4025,32.6144,32.2582,32.4771,1089727.6893289,0
+FHN.US,D,20041227,000000,32.4691,32.5379,32.0249,32.2131,898889.36922688,0
+FHN.US,D,20041228,000000,32.2876,32.4771,32.2358,32.3318,692450.81420735,0
+FHN.US,D,20041229,000000,32.4163,32.5123,32.2505,32.5123,541556.10958476,0
+FHN.US,D,20041230,000000,32.4771,32.6144,32.3475,32.5123,561660.45101546,0
+FHN.US,D,20041231,000000,32.6281,32.9714,32.4898,32.5987,587181.34244724,0
+FHN.US,D,20050103,000000,32.7007,32.9233,32.5457,32.5604,1390590.3822273,0
+FHN.US,D,20050104,000000,32.7408,32.8242,32.0523,32.1965,1194463.9678553,0
+FHN.US,D,20050105,000000,32.1965,32.424,32.0602,32.1661,1132972.4132036,0
+FHN.US,D,20050106,000000,32.1661,32.7408,32.1661,32.3034,1430263.8328751,0
+FHN.US,D,20050107,000000,32.4554,32.5918,32.0435,32.0847,1265481.6364184,0
+FHN.US,D,20050110,000000,32.0847,32.2876,32.0249,32.1357,1181771.3182199,0
+FHN.US,D,20050111,000000,32.0435,32.1897,31.9866,32.1445,1024396.7355986,0
+FHN.US,D,20050112,000000,32.1828,32.2876,31.9689,32.1053,1220649.5667219,0
+FHN.US,D,20050113,000000,32.2131,32.2416,31.9788,31.9866,809887.89828875,0
+FHN.US,D,20050114,000000,31.9866,32.0602,31.8188,31.8954,723267.95582841,0
+FHN.US,D,20050118,000000,31.9464,32.4604,31.76,32.2936,931156.2255292,0
+FHN.US,D,20050119,000000,32.4771,33.0754,32.3652,32.5457,1512391.9027014,0
+FHN.US,D,20050120,000000,32.6065,32.6281,32.323,32.4083,1093561.9909578,0
+FHN.US,D,20050121,000000,32.4163,32.7762,32.3721,32.5457,839510.19771118,0
+FHN.US,D,20050124,000000,32.5457,32.7488,32.4025,32.5123,642858.74602506,0
+FHN.US,D,20050125,000000,32.6673,32.7811,32.4554,32.528,998079.62253106,0
+FHN.US,D,20050126,000000,32.6673,32.7575,32.424,32.5045,871647.57879232,0
+FHN.US,D,20050127,000000,32.5918,32.5918,32.069,32.2876,944251.57368727,0
+FHN.US,D,20050128,000000,32.3397,32.4329,31.8257,32.018,966596.75398535,0
+FHN.US,D,20050131,000000,32.0523,32.2876,31.915,32.1897,911324.08790996,0
+FHN.US,D,20050201,000000,32.1121,32.4329,32.0307,32.2505,1104144.2964371,0
+FHN.US,D,20050202,000000,32.2505,32.2505,31.76,32.0249,1592000.8129093,0
+FHN.US,D,20050203,000000,32.0435,32.679,31.8503,32.3721,1366522.2639466,0
+FHN.US,D,20050204,000000,32.7575,33.1969,32.5918,32.94,1597560.0915006,0
+FHN.US,D,20050207,000000,33.1018,33.5432,33.0126,33.4824,1355147.8147911,0
+FHN.US,D,20050208,000000,33.61,33.7992,33.3931,33.4599,1132179.2500375,0
+FHN.US,D,20050209,000000,33.4599,33.5746,32.7488,32.7488,1096606.1878904,0
+FHN.US,D,20050210,000000,32.8242,32.9479,32.3799,32.5379,1068432.5836593,0
+FHN.US,D,20050211,000000,32.6144,32.8409,32.4554,32.7811,585458.40446458,0
+FHN.US,D,20050214,000000,32.8174,32.8546,32.5212,32.686,600671.23320845,0
+FHN.US,D,20050215,000000,32.8095,33.043,32.6486,32.9322,760824.94538042,0
+FHN.US,D,20050216,000000,32.9773,32.992,32.6281,32.8832,484955.04812984,0
+FHN.US,D,20050217,000000,32.8832,32.8832,32.323,32.323,566023.86791827,0
+FHN.US,D,20050218,000000,32.3318,32.3475,32.0769,32.0769,714010.98725889,0
+FHN.US,D,20050222,000000,32.0847,32.2131,31.7286,31.76,724324.14739648,0
+FHN.US,D,20050223,000000,32.121,32.1897,31.9032,31.9611,740983.6323518,0
+FHN.US,D,20050224,000000,32.0602,32.2582,31.9866,32.1288,606225.41435015,0
+FHN.US,D,20050225,000000,32.2662,32.3652,32.1053,32.2876,427694.37668985,0
+FHN.US,D,20050228,000000,32.1357,32.3799,32.0307,32.1749,714410.62731169,0
+FHN.US,D,20050301,000000,32.1357,32.4966,32.0602,32.4025,711231.85770819,0
+FHN.US,D,20050302,000000,32.3946,32.4496,32.069,32.2131,744032.92673412,0
+FHN.US,D,20050303,000000,32.2131,32.323,32.0307,32.0769,667588.51327072,0
+FHN.US,D,20050304,000000,32.323,32.5123,32.2131,32.3564,819409.93424021,0
+FHN.US,D,20050307,000000,32.5123,32.8095,32.4966,32.7408,728818.05901039,0
+FHN.US,D,20050308,000000,32.8909,33.5883,32.7575,33.2706,1892200.8373527,0
+FHN.US,D,20050309,000000,32.5536,32.5987,32.0602,32.1357,909075.09312313,0
+FHN.US,D,20050310,000000,32.1897,32.4496,32.0847,32.323,604767.54374944,0
+FHN.US,D,20050311,000000,32.4397,32.5045,31.9111,32.0523,522911.67773462,0
+FHN.US,D,20050314,000000,32.2131,32.6419,31.9611,32.069,704883.49391057,0
+FHN.US,D,20050315,000000,32.4025,32.4025,31.8797,31.9395,494743.17095317,0
+FHN.US,D,20050316,000000,31.9316,31.9316,31.2882,31.3883,981413.00114623,0
+FHN.US,D,20050317,000000,31.3883,31.7129,31.2019,31.5404,638362.79543128,0
+FHN.US,D,20050318,000000,31.7032,31.7894,31.0401,31.0459,1230968.8437991,0
+FHN.US,D,20050321,000000,31.0459,31.7953,30.3613,31.6531,4320552.4486783,0
+FHN.US,D,20050322,000000,31.6089,31.6177,30.5486,30.7673,2083700.8064197,0
+FHN.US,D,20050323,000000,30.7605,30.7673,30.1641,30.2906,1822778.6705311,0
+FHN.US,D,20050324,000000,30.4956,30.5104,30.2299,30.2465,1034977.002098,0
+FHN.US,D,20050328,000000,30.2994,30.9135,30.1935,30.2465,1034446.8673342,0
+FHN.US,D,20050329,000000,30.3613,30.4456,30.2465,30.2769,680021.19297394,0
+FHN.US,D,20050330,000000,30.3544,30.6084,30.3377,30.5927,764397.2380971,0
+FHN.US,D,20050331,000000,30.6615,31.1077,30.5486,30.8448,1127152.14519,0
+FHN.US,D,20050401,000000,30.9714,31.1303,30.322,30.3888,818221.20898117,0
+FHN.US,D,20050404,000000,30.5104,30.5329,30.1798,30.3888,975722.20835382,0
+FHN.US,D,20050405,000000,30.3965,30.586,30.2681,30.3731,535732.78310137,0
+FHN.US,D,20050406,000000,30.3888,30.6164,30.322,30.586,1179122.6833802,0
+FHN.US,D,20050407,000000,30.6615,30.9135,30.4721,30.736,787403.04787019,0
+FHN.US,D,20050408,000000,30.736,30.8144,30.3613,30.3965,534149.51523921,0
+FHN.US,D,20050411,000000,30.4652,30.586,30.2994,30.5104,616277.5850655,0
+FHN.US,D,20050412,000000,30.5104,30.6615,30.2299,30.5486,1107316.949101,0
+FHN.US,D,20050413,000000,30.5653,30.586,29.9924,30.0778,1437140.2924568,0
+FHN.US,D,20050414,000000,30.1249,30.1484,29.6276,29.6276,896114.31763589,0
+FHN.US,D,20050415,000000,29.6639,29.9581,29.3136,29.3136,1752158.603041,0
+FHN.US,D,20050418,000000,29.3549,29.9218,29.3549,29.7463,1033915.7130803,0
+FHN.US,D,20050419,000000,29.8836,30.0414,29.7237,29.8442,700256.02911575,0
+FHN.US,D,20050420,000000,29.7924,29.9826,29.4137,29.657,1033652.6846782,0
+FHN.US,D,20050421,000000,30.3965,30.4025,29.2332,30.2769,1822248.5357672,0
+FHN.US,D,20050422,000000,30.8056,30.8144,30.1876,30.4721,1174763.3444372,0
+FHN.US,D,20050425,000000,30.736,31.3804,30.574,31.2794,1100964.5073436,0
+FHN.US,D,20050426,000000,31.2794,31.3883,31.0185,31.0401,729217.69906317,0
+FHN.US,D,20050427,000000,31.2077,31.9611,30.9203,31.7209,1170925.9843386,0
+FHN.US,D,20050428,000000,31.7209,31.7209,31.2293,31.2568,1288496.6216008,0
+FHN.US,D,20050429,000000,31.3372,31.4128,30.9557,31.4049,1179654.857124,0
+FHN.US,D,20050502,000000,31.5324,31.7209,31.2362,31.658,799571.67968139,0
+FHN.US,D,20050503,000000,31.6805,31.8571,31.4255,31.5785,658726.08730434,0
+FHN.US,D,20050504,000000,31.5785,32.0111,31.3137,32.0111,1088798.9340022,0
+FHN.US,D,20050505,000000,32.0111,32.0111,31.0106,31.1303,1710762.2144105,0
+FHN.US,D,20050506,000000,31.1529,31.4255,30.7605,31.2234,971632.01475241,0
+FHN.US,D,20050509,000000,31.1617,31.2882,30.7752,31.0763,971099.84100864,0
+FHN.US,D,20050510,000000,31.0401,31.0401,30.6241,30.736,578325.03342044,0
+FHN.US,D,20050511,000000,30.8507,31.0185,30.6241,30.9046,588370.06770627,0
+FHN.US,D,20050512,000000,30.9557,31.0401,30.5927,30.678,568403.3574162,0
+FHN.US,D,20050513,000000,30.7016,30.7673,30.2465,30.4358,567080.05948633,0
+FHN.US,D,20050516,000000,30.4721,31.0763,30.4456,31.0548,382988.72374473,0
+FHN.US,D,20050517,000000,31.0401,31.4461,30.7605,31.3951,691922.71842333,0
+FHN.US,D,20050518,000000,31.6306,31.9395,31.5404,31.8336,1237713.7891797,0
+FHN.US,D,20050519,000000,32.0249,32.0249,31.7209,31.9866,1125297.6930062,0
+FHN.US,D,20050520,000000,31.8718,32.1121,31.7286,32.0847,996757.34409112,0
+FHN.US,D,20050523,000000,32.0847,32.0984,31.812,31.8503,1130855.9521077,0
+FHN.US,D,20050524,000000,31.76,31.7953,31.3883,31.4863,550020.93447822,0
+FHN.US,D,20050525,000000,31.5324,31.5324,31.1714,31.2715,461944.1409071,0
+FHN.US,D,20050526,000000,31.3372,31.4539,31.2077,31.3137,272562.67191583,0
+FHN.US,D,20050527,000000,31.3804,31.8875,31.2568,31.8875,1073851.1726402,0
+FHN.US,D,20050531,000000,31.9111,32.0307,31.765,31.9316,1079279.9565206,0
+FHN.US,D,20050601,000000,31.9395,32.4025,31.8503,31.9689,1073455.6105471,0
+FHN.US,D,20050602,000000,31.9111,31.9111,31.5481,31.765,857233.01066409,0
+FHN.US,D,20050603,000000,31.765,31.8718,31.2794,31.3736,808036.50457485,0
+FHN.US,D,20050606,000000,31.4943,31.6237,31.2293,31.6237,369236.82407137,0
+FHN.US,D,20050607,000000,31.7365,31.8188,31.5404,31.6177,625796.56254716,0
+FHN.US,D,20050608,000000,31.4402,31.5237,31.1391,31.1391,607681.24597099,0
+FHN.US,D,20050609,000000,31.2293,31.3137,31.0401,31.1529,525024.06087075,0
+FHN.US,D,20050610,000000,31.1303,31.193,30.9135,31.1166,342260.10101876,0
+FHN.US,D,20050613,000000,31.0401,31.3372,30.9046,31.0999,457185.16191124,0
+FHN.US,D,20050614,000000,31.0999,31.3048,31.0763,31.2137,456914.99707964,0
+FHN.US,D,20050615,000000,31.3372,31.6658,31.2647,31.6443,570787.94436378,0
+FHN.US,D,20050616,000000,31.7209,31.9866,31.6089,31.9866,942002.57890046,0
+FHN.US,D,20050617,000000,32.323,32.323,31.9464,32.2809,991602.8030022,0
+FHN.US,D,20050620,000000,32.2809,32.3946,31.9945,32.2044,473714.15215545,0
+FHN.US,D,20050621,000000,32.2131,32.2809,32.0896,32.1897,422666.25235232,0
+FHN.US,D,20050622,000000,32.3652,32.8546,32.2662,32.7104,1024396.7355986,0
+FHN.US,D,20050623,000000,32.8037,32.8037,32.3652,32.3878,729087.20435206,0
+FHN.US,D,20050624,000000,32.3946,32.4397,31.6089,32.2582,552267.89028518,0
+FHN.US,D,20050627,000000,32.3475,32.4771,32.2416,32.4083,373601.26046412,0
+FHN.US,D,20050628,000000,32.6281,32.7341,32.4496,32.6359,464722.25096788,0
+FHN.US,D,20050629,000000,32.5123,32.584,32.3652,32.4163,568931.45320023,0
+FHN.US,D,20050630,000000,32.5918,32.5918,31.8336,31.9111,1226470.8542254,0
+FHN.US,D,20050701,000000,31.9111,32.1445,31.6962,31.8188,1053887.52082,0
+FHN.US,D,20050705,000000,32.0249,32.5045,31.9228,32.5045,675127.64130724,0
+FHN.US,D,20050706,000000,32.4691,32.6419,32.2191,32.5212,859085.42386793,0
+FHN.US,D,20050707,000000,32.2131,32.5457,31.9611,32.4966,851149.71424842,0
+FHN.US,D,20050708,000000,32.4966,32.8409,32.3564,32.7104,722473.77317251,0
+FHN.US,D,20050711,000000,32.8909,33.0047,32.7674,32.8832,668380.65694677,0
+FHN.US,D,20050712,000000,32.8832,33.6324,32.8752,33.4599,1087083.1324491,0
+FHN.US,D,20050713,000000,33.5432,33.7845,33.4275,33.6894,830121.71494063,0
+FHN.US,D,20050714,000000,33.8209,33.8728,33.4362,33.4442,872575.31462913,0
+FHN.US,D,20050715,000000,33.4442,33.4442,33.1969,33.2706,1610919.4875507,0
+FHN.US,D,20050718,000000,33.1969,33.2029,31.658,31.7953,2748911.8691724,0
+FHN.US,D,20050719,000000,31.76,31.8336,31.2362,31.2647,2042971.1642038,0
+FHN.US,D,20050720,000000,31.2647,31.5551,30.7438,31.4628,1583014.0091714,0
+FHN.US,D,20050721,000000,31.5481,31.5551,30.678,30.7899,1437012.8562155,0
+FHN.US,D,20050722,000000,30.8644,31.25,30.7673,31.25,722999.82997667,0
+FHN.US,D,20050725,000000,31.1215,31.5708,31.093,31.25,828267.26275694,0
+FHN.US,D,20050726,000000,31.2794,31.4187,31.1215,31.146,625930.11572806,0
+FHN.US,D,20050727,000000,31.3451,31.3451,30.888,31.2077,642723.1538643,0
+FHN.US,D,20050728,000000,31.3804,31.3804,30.9292,31.146,764922.27541135,0
+FHN.US,D,20050729,000000,31.1852,31.2293,30.7605,30.8448,494475.04510143,0
+FHN.US,D,20050801,000000,30.8448,31.1391,30.7231,30.8723,937375.11410562,0
+FHN.US,D,20050802,000000,30.9292,30.9861,30.7605,30.9557,991602.8030022,0
+FHN.US,D,20050803,000000,31.0028,31.0028,30.6164,30.7899,1131642.9983341,0
+FHN.US,D,20050804,000000,30.7752,30.7752,30.2073,30.4721,1153996.3345516,0
+FHN.US,D,20050805,000000,30.4535,30.4956,29.9365,30.1484,1289682.28839,0
+FHN.US,D,20050808,000000,30.2465,30.3456,29.9924,30.1562,1140373.9100995,0
+FHN.US,D,20050809,000000,30.2465,30.3965,30.07,30.1719,625268.46676313,0
+FHN.US,D,20050810,000000,30.2073,30.578,30.019,30.1112,541292.06169273,0
+FHN.US,D,20050811,000000,30.1562,30.3613,30.07,30.2603,756858.1100606,0
+FHN.US,D,20050812,000000,30.2073,30.3888,29.9729,30.2533,572238.67853498,0
+FHN.US,D,20050815,000000,30.2769,30.6477,30.0866,30.6477,675523.2034003,0
+FHN.US,D,20050816,000000,30.7673,30.9292,30.6683,30.8507,1865226.15328,0
+FHN.US,D,20050817,000000,30.8448,30.8507,30.479,30.5408,488128.72028368,0
+FHN.US,D,20050818,000000,30.5486,30.5486,30.2229,30.3808,498576.4530921,0
+FHN.US,D,20050819,000000,30.5486,30.7812,30.3456,30.7291,544861.29593964,0
+FHN.US,D,20050822,000000,30.736,30.888,30.526,30.7812,436684.23889755,0
+FHN.US,D,20050823,000000,30.6526,30.6615,30.4211,30.5182,490246.20086947,0
+FHN.US,D,20050824,000000,30.5329,30.5329,30.0955,30.1562,636511.40171737,0
+FHN.US,D,20050825,000000,30.2073,30.3073,30.118,30.2906,459822.5823616,0
+FHN.US,D,20050826,000000,30.2013,30.2013,29.1558,29.5707,2130119.2024482,0
+FHN.US,D,20050829,000000,29.603,29.6433,29.0518,29.5707,1114584.892816,0
+FHN.US,D,20050830,000000,29.5295,29.5481,29.294,29.4373,823509.303251,0
+FHN.US,D,20050831,000000,29.5138,29.555,29.1744,29.5481,1345091.5661161,0
+FHN.US,D,20050901,000000,29.6433,30.1318,29.2989,29.8295,1405142.5814961,0
+FHN.US,D,20050902,000000,29.8295,29.8295,29.3293,29.451,1125433.2851671,0
+FHN.US,D,20050906,000000,29.4922,29.7924,29.451,29.6433,1160211.1451683,0
+FHN.US,D,20050907,000000,29.6639,29.6864,29.451,29.5364,813987.26729954,0
+FHN.US,D,20050908,000000,29.4608,29.4608,29.1479,29.2489,927457.51606112,0
+FHN.US,D,20050909,000000,29.4137,29.7687,29.3215,29.5364,974538.58054443,0
+FHN.US,D,20050912,000000,29.451,29.5962,29.3215,29.399,998738.21302621,0
+FHN.US,D,20050913,000000,29.4137,29.4137,29.0518,29.1351,1474570.8652573,0
+FHN.US,D,20050914,000000,28.8928,29.1351,28.1131,28.8262,2133959.6210166,0
+FHN.US,D,20050915,000000,28.8851,29.0675,28.7036,29.0145,1196186.905838,0
+FHN.US,D,20050916,000000,29.1744,29.451,29.1107,29.2803,1613032.8901768,0
+FHN.US,D,20050919,000000,29.3382,29.4441,29.2087,29.3726,702106.40333972,0
+FHN.US,D,20050920,000000,29.4834,29.7325,28.9459,29.3059,896246.85132686,0
+FHN.US,D,20050921,000000,29.2803,29.2803,28.3848,28.4083,1343643.8904148,0
+FHN.US,D,20050922,000000,28.3554,28.3632,27.8875,28.1583,1719093.486123,0
+FHN.US,D,20050923,000000,28.1583,28.2337,27.911,28.1366,1222370.4657247,0
+FHN.US,D,20050926,000000,28.2661,28.425,28.0788,28.1807,602657.19959317,0
+FHN.US,D,20050927,000000,28.1807,28.2592,27.911,27.9905,590754.65465386,0
+FHN.US,D,20050928,000000,28.171,28.171,27.399,27.5609,1618061.0145142,0
+FHN.US,D,20050929,000000,27.5677,27.9464,27.4167,27.9042,1080600.1959806,0
+FHN.US,D,20050930,000000,27.9641,27.9641,27.1842,27.4863,1630492.6747275,0
+FHN.US,D,20051003,000000,27.7512,28.0621,27.6217,27.9317,1092104.120357,0
+FHN.US,D,20051004,000000,27.9404,28.0287,27.1763,27.25,1514237.1794758,0
+FHN.US,D,20051005,000000,27.25,27.2666,26.9556,27.1164,1877525.2798023,0
+FHN.US,D,20051006,000000,27.1468,27.3677,26.9262,27.0753,977579.7190073,0
+FHN.US,D,20051007,000000,27.0753,27.1763,26.9556,27.0548,583742.60291144,0
+FHN.US,D,20051010,000000,27.1087,27.1087,26.5495,26.5946,1079142.32538,0
+FHN.US,D,20051011,000000,26.6015,26.7928,26.4574,26.5643,1014742.1659562,0
+FHN.US,D,20051012,000000,26.5643,27.0548,26.4357,26.5878,1143813.6691251,0
+FHN.US,D,20051013,000000,26.5407,26.7536,26.2994,26.5946,862525.18289364,0
+FHN.US,D,20051014,000000,26.9959,27.8659,26.833,27.8659,2168341.9189248,0
+FHN.US,D,20051017,000000,28.5133,28.9988,27.4078,27.7874,2432308.2517461,0
+FHN.US,D,20051018,000000,27.7874,27.7943,27.2343,27.3156,1365194.8880569,0
+FHN.US,D,20051019,000000,27.1842,27.5403,26.8899,27.5403,1278843.0714483,0
+FHN.US,D,20051020,000000,27.4491,28.0945,27.4491,27.6305,1157699.1219794,0
+FHN.US,D,20051021,000000,27.6374,27.9317,27.2567,27.6677,1418758.8890087,0
+FHN.US,D,20051024,000000,28.2425,28.3044,27.9788,28.1807,1053225.8718551,0
+FHN.US,D,20051025,000000,28.2425,28.5133,27.9788,28.2034,1437276.9041075,0
+FHN.US,D,20051026,000000,28.2034,28.5545,27.8708,28.3995,1150030.5187218,0
+FHN.US,D,20051027,000000,28.3995,28.5662,28.2887,28.3465,729479.70797533,0
+FHN.US,D,20051028,000000,28.3779,29.2087,28.3701,29.1645,912778.90004087,0
+FHN.US,D,20051031,000000,29.2254,29.4187,29.1107,29.2489,1126756.5830969,0
+FHN.US,D,20051101,000000,29.3382,29.3911,28.989,29.0733,705548.2013453,0
+FHN.US,D,20051102,000000,28.9783,29.3215,28.9606,29.2989,692846.37630042,0
+FHN.US,D,20051103,000000,29.2989,29.5422,28.6525,28.7036,1025980.0034608,0
+FHN.US,D,20051104,000000,28.8487,29.0518,28.8016,29.0057,751697.45203209,0
+FHN.US,D,20051107,000000,29.1107,29.5059,29.0361,29.4981,896912.57825152,0
+FHN.US,D,20051108,000000,29.4981,29.5059,28.9459,29.1351,768365.09290685,0
+FHN.US,D,20051109,000000,29.1351,29.3784,29.0214,29.2401,472786.41631864,0
+FHN.US,D,20051110,000000,29.2087,30.2465,29.1872,30.0552,881041.15901252,0
+FHN.US,D,20051111,000000,30.0552,30.2769,29.9061,30.2603,535338.24049826,0
+FHN.US,D,20051114,000000,30.2603,30.2603,29.8609,30.07,604767.54374944,0
+FHN.US,D,20051115,000000,30.07,30.0778,29.1645,29.3726,1434896.3951196,0
+FHN.US,D,20051116,000000,29.4373,29.5216,29.1194,29.1872,911849.1252242,0
+FHN.US,D,20051117,000000,29.1969,29.6962,29.1254,29.6962,797585.71329664,0
+FHN.US,D,20051118,000000,29.7924,29.9924,29.6639,29.9218,1160866.6771937,0
+FHN.US,D,20051121,000000,29.6639,29.6697,29.2332,29.3784,1532094.5650995,0
+FHN.US,D,20051122,000000,29.0214,29.5364,28.9831,29.5364,889765.95383828,0
+FHN.US,D,20051123,000000,29.4137,29.915,29.4137,29.7158,591016.66356601,0
+FHN.US,D,20051125,000000,29.7687,29.8442,29.5295,29.8442,190833.2226524,0
+FHN.US,D,20051128,000000,29.9297,30.0504,29.6776,29.6864,1166168.0248325,0
+FHN.US,D,20051129,000000,29.7158,29.8983,29.5638,29.6099,498314.44417994,0
+FHN.US,D,20051130,000000,29.7531,29.8766,29.3853,29.4284,912252.84323669,0
+FHN.US,D,20051201,000000,29.4922,29.6776,29.451,29.555,848765.12730084,0
+FHN.US,D,20051202,000000,29.4834,29.5638,29.3627,29.4745,597230.45469279,0
+FHN.US,D,20051205,000000,29.5638,29.6276,29.2332,29.5364,1036693.8231411,0
+FHN.US,D,20051206,000000,29.5216,29.7021,29.2087,29.2636,781589.91628612,0
+FHN.US,D,20051207,000000,29.2636,29.2989,28.8714,29.1645,1025185.8208049,0
+FHN.US,D,20051208,000000,29.1645,29.399,29.0214,29.1194,815708.16630233,0
+FHN.US,D,20051209,000000,29.1107,29.5805,29.0733,29.3627,504525.17683693,0
+FHN.US,D,20051212,000000,29.5962,29.6433,29.3059,29.5216,787403.04787019,0
+FHN.US,D,20051213,000000,29.4834,29.8091,29.294,29.7158,1735228.953254,0
+FHN.US,D,20051214,000000,29.3853,29.763,29.3853,29.763,1398389.4801961,0
+FHN.US,D,20051215,000000,29.763,29.8218,29.4373,29.8091,921107.11328364,0
+FHN.US,D,20051216,000000,29.9061,30.0552,29.7854,29.8168,968056.66356592,0
+FHN.US,D,20051219,000000,29.9434,29.9729,29.6276,29.7924,1008790.3837416,0
+FHN.US,D,20051220,000000,29.7158,29.8609,29.6099,29.7237,1520987.2223059,0
+FHN.US,D,20051221,000000,29.8295,30.1935,29.7237,29.7854,762540.74693356,0
+FHN.US,D,20051222,000000,29.7924,29.8983,29.6276,29.8011,368706.68930749,0
+FHN.US,D,20051223,000000,29.8766,30.0504,29.8295,29.9983,398859.12349381,0
+FHN.US,D,20051227,000000,30.0621,30.2229,29.6353,29.7237,582952.49821526,0
+FHN.US,D,20051228,000000,29.8295,29.8295,29.3911,29.4069,595776.66205181,0
+FHN.US,D,20051229,000000,29.3784,29.5138,29.2882,29.2989,491441.04306808,0
+FHN.US,D,20051230,000000,29.2332,29.2636,28.9065,29.0675,478872.7712041,0
+FHN.US,D,20060103,000000,29.451,29.8295,28.8851,29.7767,1140509.5022601,0
+FHN.US,D,20060104,000000,30.2465,30.2465,29.7854,29.9434,1076364.2153191,0
+FHN.US,D,20060105,000000,29.9826,30.019,29.7158,29.9434,552929.53925011,0
+FHN.US,D,20060106,000000,30.1318,30.2142,29.9434,30.1484,595120.11053652,0
+FHN.US,D,20060109,000000,30.3731,30.9203,30.2142,30.7164,1337029.4397453,0
+FHN.US,D,20060110,000000,30.6241,30.6398,30.2465,30.4279,824832.60118087,0
+FHN.US,D,20060111,000000,30.4211,30.5329,30.1249,30.2142,862913.60855718,0
+FHN.US,D,20060112,000000,30.2142,30.3161,29.7463,29.7463,914098.12001102,0
+FHN.US,D,20060113,000000,29.8011,29.9826,29.7158,29.8679,765321.91546413,0
+FHN.US,D,20060117,000000,29.8295,29.8442,29.3911,29.5638,1311768.5182457,0
+FHN.US,D,20060118,000000,29.6353,30.1249,29.3911,29.451,888310.12221744,0
+FHN.US,D,20060119,000000,29.603,29.603,28.6281,29.2019,1892200.8373527,0
+FHN.US,D,20060120,000000,29.1047,29.1107,28.0543,28.1279,1747656.5355076,0
+FHN.US,D,20060123,000000,28.3044,28.7193,28.2661,28.529,1067908.5658351,0
+FHN.US,D,20060124,000000,29.1107,29.3853,29.0145,29.0733,1942197.6430374,0
+FHN.US,D,20060125,000000,29.0813,29.2019,28.7771,28.84,772459.364468,0
+FHN.US,D,20060126,000000,29.0282,29.1479,28.9135,28.9694,977712.25269828,0
+FHN.US,D,20060127,000000,29.097,29.097,28.6966,28.834,1324470.3432907,0
+FHN.US,D,20060130,000000,28.8851,28.9282,28.6899,28.7193,966999.45250793,0
+FHN.US,D,20060131,000000,28.6672,28.7193,28.3848,28.6358,1061290.0372058,0
+FHN.US,D,20060201,000000,28.7634,29.1558,28.6595,28.9988,1474835.9326393,0
+FHN.US,D,20060202,000000,28.9606,29.1411,28.8624,29.0813,1048597.3875703,0
+FHN.US,D,20060203,000000,29.0361,29.0675,28.7859,28.989,1624536.8145532,0
+FHN.US,D,20060206,000000,28.989,29.0733,28.9065,28.9783,626988.34627599,0
+FHN.US,D,20060207,000000,28.8988,29.1479,28.8988,29.0518,952983.50494255,0
+FHN.US,D,20060208,000000,29.0518,29.4284,28.9459,29.4187,870324.28086244,0
+FHN.US,D,20060209,000000,29.4069,29.5707,29.1351,29.4187,721678.57102667,0
+FHN.US,D,20060210,000000,29.3136,29.3215,28.7938,29.0282,1186529.2777258,0
+FHN.US,D,20060213,000000,28.9065,29.0733,28.8624,28.9459,532303.21897498,0
+FHN.US,D,20060214,000000,28.9282,29.4069,28.9282,29.2989,692318.28051639,0
+FHN.US,D,20060215,000000,29.2489,29.4137,29.0214,29.2803,441311.70369238,0
+FHN.US,D,20060216,000000,29.2735,29.5216,29.1479,29.5216,440389.06530522,0
+FHN.US,D,20060217,000000,29.5138,29.5216,29.1194,29.2636,883948.74429448,0
+FHN.US,D,20060221,000000,29.3382,29.603,29.1803,29.3853,604906.19438,0
+FHN.US,D,20060222,000000,29.555,30.5104,29.5295,30.5104,1165109.7942847,0
+FHN.US,D,20060223,000000,30.3965,30.479,30.1562,30.322,856176.81909603,0
+FHN.US,D,20060224,000000,30.2465,30.4535,30.1318,30.2994,610725.44290366,0
+FHN.US,D,20060227,000000,30.2906,30.5329,30.1719,30.322,456785.52185846,0
+FHN.US,D,20060228,000000,30.1719,30.1876,29.5422,29.5707,778548.77782325,0
+FHN.US,D,20060301,000000,29.603,29.9061,29.603,29.8168,760026.68476478,0
+FHN.US,D,20060302,000000,30.0955,30.2377,29.8679,30.0071,1070550.0642451,0
+FHN.US,D,20060303,000000,29.9061,29.9729,29.7109,29.7403,673806.38235722,0
+FHN.US,D,20060306,000000,29.7237,29.7687,29.5216,29.6962,603579.83798034,0
+FHN.US,D,20060307,000000,29.6276,29.9826,29.4441,29.7403,649604.71089559,0
+FHN.US,D,20060308,000000,29.6639,29.8512,29.451,29.8512,584136.12602465,0
+FHN.US,D,20060309,000000,29.8442,29.9218,29.2489,29.3726,1335182.1239911,0
+FHN.US,D,20060310,000000,29.4137,29.8011,29.3726,29.5962,1091576.024573,0
+FHN.US,D,20060313,000000,29.7109,30.3888,29.7109,30.1876,1799635.2296173,0
+FHN.US,D,20060314,000000,30.1318,30.8507,30.1042,30.6398,1557621.5734708,0
+FHN.US,D,20060315,000000,30.1935,30.4456,30.1318,30.3808,1183092.5771699,0
+FHN.US,D,20060316,000000,30.4603,31.3137,30.4603,31.0548,1852929.0657375,0
+FHN.US,D,20060317,000000,31.193,31.3676,31.0548,31.3137,1265743.6453306,0
+FHN.US,D,20060320,000000,31.2293,31.2882,30.9292,31.0342,974274.53265242,0
+FHN.US,D,20060321,000000,31.0342,31.2794,30.935,31.0842,1172907.8727636,0
+FHN.US,D,20060322,000000,31.0999,31.4255,31.0616,31.3579,889104.30487334,0
+FHN.US,D,20060323,000000,31.4402,31.508,31.2794,31.3294,833691.96867746,0
+FHN.US,D,20060324,000000,31.2647,31.4187,31.1303,31.4187,790714.35116466,0
+FHN.US,D,20060327,000000,31.3451,31.4187,31.2293,31.3489,791239.3884789,0
+FHN.US,D,20060328,000000,31.3804,31.658,31.2647,31.2647,1096067.8972071,0
+FHN.US,D,20060329,000000,31.193,31.6237,31.0401,31.5167,891620.40602197,0
+FHN.US,D,20060330,000000,31.5237,31.5237,31.0028,31.193,905501.78091651,0
+FHN.US,D,20060331,000000,31.1529,31.6306,31.1215,31.4943,1051369.3806915,0
+FHN.US,D,20060403,000000,31.6306,31.7286,31.3225,31.3225,1072139.4490469,0
+FHN.US,D,20060404,000000,31.4128,31.9032,31.193,31.8336,1095275.7535311,0
+FHN.US,D,20060405,000000,31.76,31.9611,31.5785,31.8718,771931.26868397,0
+FHN.US,D,20060406,000000,31.7894,32.0523,31.7286,31.9228,733316.04858403,0
+FHN.US,D,20060407,000000,31.9788,32.1357,31.5481,31.5481,695227.90477821,0
+FHN.US,D,20060410,000000,31.5785,31.864,31.5404,31.7286,619581.75193045,0
+FHN.US,D,20060411,000000,31.7717,31.812,30.9478,30.9478,924684.50344998,0
+FHN.US,D,20060412,000000,30.8291,31.2362,30.8291,31.1529,601331.86268344,0
+FHN.US,D,20060413,000000,31.1617,31.5708,31.093,31.2794,740062.01345456,0
+FHN.US,D,20060417,000000,31.1714,31.2077,30.5104,30.7752,1286379.141015,0
+FHN.US,D,20060418,000000,30.7016,31.6177,30.6919,31.5618,1658124.9298056,0
+FHN.US,D,20060419,000000,31.4049,31.812,31.3883,31.501,971632.01475241,0
+FHN.US,D,20060420,000000,30.736,31.4539,30.5408,31.1215,2005939.211966,0
+FHN.US,D,20060421,000000,31.0342,31.1166,30.4456,30.4603,1475757.5515365,0
+FHN.US,D,20060424,000000,30.4456,30.8144,30.4025,30.6084,1147651.0292238,0
+FHN.US,D,20060425,000000,30.736,30.7673,30.4603,30.6919,830121.71494063,0
+FHN.US,D,20060426,000000,30.736,31.0028,30.7016,30.7016,728157.42953539,0
+FHN.US,D,20060427,000000,30.7752,31.9032,30.5182,31.5237,1478664.1173286,0
+FHN.US,D,20060428,000000,31.508,32.5683,31.508,32.0769,1827666.1052582,0
+FHN.US,D,20060501,000000,31.8875,32.0602,31.3294,31.3489,1405401.5319385,0
+FHN.US,D,20060502,000000,31.3736,31.4049,31.0342,31.1617,1066178.4914228,0
+FHN.US,D,20060503,000000,31.1166,31.193,30.7673,31.0999,801950.14968939,0
+FHN.US,D,20060504,000000,31.1773,31.4402,31.146,31.2961,445806.63479622,0
+FHN.US,D,20060505,000000,31.4628,31.8031,31.3804,31.6443,511930.75169253,0
+FHN.US,D,20060508,000000,31.7209,31.8257,31.5845,31.6904,598686.28631363,0
+FHN.US,D,20060509,000000,31.7209,31.8718,31.6237,31.76,753816.97159773,0
+FHN.US,D,20060510,000000,31.5708,31.7894,31.4049,31.4863,739270.88926845,0
+FHN.US,D,20060511,000000,31.4943,31.6177,30.7752,30.8723,1240222.7538988,0
+FHN.US,D,20060512,000000,30.838,31.0842,30.7605,30.7978,872310.24724718,0
+FHN.US,D,20060515,000000,30.7978,31.3804,30.7016,31.1166,838716.01505528,0
+FHN.US,D,20060516,000000,31.1166,31.1773,30.7291,30.8507,567213.61266724,0
+FHN.US,D,20060517,000000,30.8507,30.8576,30.2229,30.2377,1109699.4970687,0
+FHN.US,D,20060518,000000,30.3661,30.6311,30.2299,30.2299,1011835.6001641,0
+FHN.US,D,20060519,000000,30.3661,30.94,30.3613,30.7094,1175421.9349323,0
+FHN.US,D,20060522,000000,30.5182,31.0028,30.5182,30.8968,1162066.6168419,0
+FHN.US,D,20060523,000000,31.0028,31.0028,30.4535,30.4535,1022283.3329726,0
+FHN.US,D,20060524,000000,30.3544,30.8507,29.9729,30.4721,1401962.7924027,0
+FHN.US,D,20060525,000000,30.5486,30.6398,30.3289,30.4358,936977.5130327,0
+FHN.US,D,20060526,000000,30.5486,30.8291,30.5104,30.7673,474373.76214053,0
+FHN.US,D,20060530,000000,30.7752,30.7752,30.1641,30.1798,857630.61173701,0
+FHN.US,D,20060531,000000,30.2828,30.4112,30.012,30.2142,1103215.5411103,0
+FHN.US,D,20060601,000000,30.2142,30.6615,30.1798,30.586,721548.07631555,0
+FHN.US,D,20060602,000000,30.6311,30.888,30.3661,30.578,927191.42918924,0
+FHN.US,D,20060605,000000,30.5025,30.5025,30.0621,30.0621,615087.84031653,0
+FHN.US,D,20060606,000000,30.1042,30.2142,29.8679,30.0866,810414.97458286,0
+FHN.US,D,20060607,000000,30.07,30.5104,30.019,30.118,903653.4456724,0
+FHN.US,D,20060608,000000,30.1935,30.8144,29.9061,30.8056,1402492.9271666,0
+FHN.US,D,20060609,000000,30.7899,30.7978,30.4721,30.6084,720619.32098881,0
+FHN.US,D,20060612,000000,30.7164,30.736,30.1484,30.2073,966596.75398535,0
+FHN.US,D,20060613,000000,30.1318,30.3073,29.65,29.9297,895055.06759803,0
+FHN.US,D,20060614,000000,29.6776,29.7854,29.0813,29.4069,1047532.0205929,0
+FHN.US,D,20060615,000000,29.4922,30.019,29.3382,29.8679,942667.28633519,0
+FHN.US,D,20060616,000000,29.4137,30.0257,29.4137,29.9924,1273282.773367,0
+FHN.US,D,20060619,000000,29.964,30.1249,29.4922,29.5481,1034977.002098,0
+FHN.US,D,20060620,000000,29.65,29.7531,29.3784,29.4187,756197.48058559,0
+FHN.US,D,20060621,000000,29.4373,29.65,29.3549,29.6099,728688.58378921,0
+FHN.US,D,20060622,000000,29.6099,29.6187,29.2332,29.3293,578588.06182252,0
+FHN.US,D,20060623,000000,29.2578,29.3059,28.8988,29.2166,1043830.252655,0
+FHN.US,D,20060626,000000,29.1744,29.6639,29.1558,29.6639,606361.00651092,0
+FHN.US,D,20060627,000000,29.603,29.7158,29.399,29.399,661107.61578214,0
+FHN.US,D,20060628,000000,29.555,29.8168,29.4981,29.5364,930631.18821496,0
+FHN.US,D,20060629,000000,29.6697,30.2142,29.6099,30.2073,678300.29397115,0
+FHN.US,D,20060630,000000,30.2142,30.4535,30.1318,30.3965,1091576.024573,0
+FHN.US,D,20060703,000000,30.4858,30.5182,30.1876,30.5182,319778.30906998,0
+FHN.US,D,20060705,000000,30.4603,30.4603,30.1112,30.2013,1112335.8980291,0
+FHN.US,D,20060706,000000,30.1562,30.3161,29.9924,30.0955,968718.31253086,0
+FHN.US,D,20060707,000000,30.019,30.6164,29.9434,30.2828,992386.7907588,0
+FHN.US,D,20060710,000000,30.4358,30.4721,30.2013,30.2994,551610.31927996,0
+FHN.US,D,20060711,000000,30.2465,30.3289,29.9434,30.3161,578325.03342044,0
+FHN.US,D,20060712,000000,30.2377,30.3073,29.7924,29.8295,479270.37227702,0
+FHN.US,D,20060713,000000,29.763,29.8609,29.4981,29.5962,635714.16059168,0
+FHN.US,D,20060714,000000,29.5962,29.6776,29.4069,29.4745,673543.35395514,0
+FHN.US,D,20060717,000000,29.4745,29.8894,29.3215,29.7924,781849.88621842,0
+FHN.US,D,20060718,000000,29.8168,29.9826,29.5805,29.8091,469611.72467488,0
+FHN.US,D,20060719,000000,29.964,30.578,29.8442,30.5486,834879.67444657,0
+FHN.US,D,20060720,000000,30.2828,30.322,30.0955,30.118,1133364.9168268,0
+FHN.US,D,20060721,000000,30.1641,30.4652,29.9826,30.1935,1351441.9688937,0
+FHN.US,D,20060724,000000,30.2994,30.7752,30.2994,30.7016,807246.39987865,0
+FHN.US,D,20060725,000000,30.6164,30.8968,30.526,30.7978,730407.44381214,0
+FHN.US,D,20060726,000000,30.7016,31.0459,30.5574,31.0185,765716.45806725,0
+FHN.US,D,20060727,000000,31.1714,31.2882,30.678,30.6859,844142.75995566,0
+FHN.US,D,20060728,000000,30.8144,31.501,30.8144,31.4187,862525.18289364,0
+FHN.US,D,20060731,000000,31.4255,31.6805,31.2293,31.6805,1295238.5085117,0
+FHN.US,D,20060801,000000,31.6805,31.754,31.3883,31.5324,793620.91695668,0
+FHN.US,D,20060802,000000,31.5481,31.6904,31.4187,31.6805,719697.70209159,0
+FHN.US,D,20060803,000000,31.6805,31.9945,31.5551,31.8336,638097.72804934,0
+FHN.US,D,20060804,000000,31.9866,32.4083,31.9788,32.3318,1111679.3465138,0
+FHN.US,D,20060807,000000,32.3318,32.4083,31.8797,31.9316,874423.64987324,0
+FHN.US,D,20060808,000000,31.9316,32.1053,31.4863,31.6394,971494.38361178,0
+FHN.US,D,20060809,000000,31.6531,31.7286,31.146,31.1852,1043173.7011397,0
+FHN.US,D,20060810,000000,31.0695,31.193,30.6859,31.193,844932.86465185,0
+FHN.US,D,20060811,000000,31.0763,31.0999,30.7673,30.935,768224.40329644,0
+FHN.US,D,20060814,000000,30.9792,31.1852,30.8801,30.9292,540235.87012468,0
+FHN.US,D,20060815,000000,31.1852,31.5167,31.1529,31.4539,814379.77092281,0
+FHN.US,D,20060816,000000,31.6089,31.7453,31.3951,31.7209,783701.27993231,0
+FHN.US,D,20060817,000000,31.7209,31.7209,31.4539,31.6805,382066.08535759,0
+FHN.US,D,20060818,000000,31.7209,31.76,31.5708,31.7365,457049.56975048,0
+FHN.US,D,20060821,000000,31.5845,31.7365,31.4943,31.501,316071.44368246,0
+FHN.US,D,20060822,000000,31.5324,31.6443,31.3951,31.508,408907.21624944,0
+FHN.US,D,20060823,000000,31.5237,31.6237,31.1391,31.1714,409833.93259633,0
+FHN.US,D,20060824,000000,31.193,31.2647,30.8507,30.8968,963560.71297214,0
+FHN.US,D,20060825,000000,30.7899,30.7899,30.1042,30.2142,2606613.5036443,0
+FHN.US,D,20060828,000000,30.2377,30.4858,30.2377,30.2828,1154919.9924287,0
+FHN.US,D,20060829,000000,28.9222,29.4697,28.58,29.088,4616123.988837,0
+FHN.US,D,20060830,000000,29.088,29.3059,28.8105,28.84,2023528.471738,0
+FHN.US,D,20060831,000000,28.8487,29.0596,28.7859,28.8714,1014212.0311923,0
+FHN.US,D,20060901,000000,28.9606,29.0675,28.8487,28.8714,1078085.114322,0
+FHN.US,D,20060905,000000,28.8714,29.2636,28.8714,28.8851,983794.52962401,0
+FHN.US,D,20060906,000000,28.8487,29.2019,28.834,28.9135,1297353.9501176,0
+FHN.US,D,20060907,000000,28.9222,28.9606,28.7408,28.7408,679886.6203031,0
+FHN.US,D,20060908,000000,28.7408,28.8105,28.5721,28.8105,1067240.7999305,0
+FHN.US,D,20060911,000000,28.733,28.9606,28.6899,28.8851,738602.10387401,0
+FHN.US,D,20060912,000000,28.9222,29.5481,28.8714,29.5422,1133364.9168268,0
+FHN.US,D,20060913,000000,29.4922,29.4922,29.0459,29.2578,820199.01944646,0
+FHN.US,D,20060914,000000,29.1107,29.3382,29.1107,29.2882,545129.42179137,0
+FHN.US,D,20060915,000000,29.6433,29.6776,29.4137,29.4981,788464.3368879,0
+FHN.US,D,20060918,000000,29.451,29.4745,29.1872,29.2803,543010.92171567,0
+FHN.US,D,20060919,000000,29.2989,29.3784,29.0145,29.1803,464326.68887483,0
+FHN.US,D,20060920,000000,29.1803,29.6187,29.1803,29.4745,479664.91488015,0
+FHN.US,D,20060921,000000,29.4745,29.5422,29.0813,29.2489,577521.67535515,0
+FHN.US,D,20060922,000000,29.2636,29.3726,29.1194,29.3059,535208.76527707,0
+FHN.US,D,20060925,000000,29.3382,29.7463,29.1558,29.7463,909468.61623634,0
+FHN.US,D,20060926,000000,29.603,29.8385,29.5138,29.8385,632805.55581978,0
+FHN.US,D,20060927,000000,29.8011,29.8295,29.4745,29.6099,690469.94527227,0
+FHN.US,D,20060928,000000,29.6187,29.6276,29.4608,29.603,640611.7902181,0
+FHN.US,D,20060929,000000,29.5422,29.5481,28.6525,28.7408,2445797.1230174,0
+FHN.US,D,20061002,000000,28.937,29.0057,28.7408,28.9065,1067112.3441992,0
+FHN.US,D,20061003,000000,28.9222,29.1254,28.8262,29.0057,1031138.6225095,0
+FHN.US,D,20061004,000000,29.0057,29.3136,28.8487,29.2636,1248287.9387395,0
+FHN.US,D,20061005,000000,29.2636,29.3726,29.1803,29.3726,728818.05901039,0
+FHN.US,D,20061006,000000,29.3726,29.3726,28.9606,29.0518,806844.72084601,0
+FHN.US,D,20061009,000000,29.0518,29.2578,28.9606,29.2332,513121.51593142,0
+FHN.US,D,20061010,000000,29.294,29.4373,29.1411,29.3784,585329.94873333,0
+FHN.US,D,20061011,000000,29.3382,29.5364,29.1254,29.4745,513257.1080922,0
+FHN.US,D,20061012,000000,29.5481,29.6776,29.3293,29.4608,597366.04685356,0
+FHN.US,D,20061013,000000,29.4284,29.7854,29.4187,29.6776,591545.77883998,0
+FHN.US,D,20061016,000000,29.6864,29.6962,29.4187,29.555,753684.43790676,0
+FHN.US,D,20061017,000000,29.4373,29.4981,29.2166,29.2989,931688.39927295,0
+FHN.US,D,20061018,000000,29.3784,29.7237,29.2489,29.3382,791639.02853168,0
+FHN.US,D,20061019,000000,29.346,29.346,28.6202,28.9282,1850682.1099306,0
+FHN.US,D,20061020,000000,28.9783,29.3549,28.7712,29.1194,2195983.3494122,0
+FHN.US,D,20061023,000000,29.1351,29.1351,28.7859,28.9783,1514901.8869104,0
+FHN.US,D,20061024,000000,28.9783,28.9988,28.8928,28.937,1198164.7163033,0
+FHN.US,D,20061025,000000,29.0057,29.3549,28.9065,29.3549,968718.31253086,0
+FHN.US,D,20061026,000000,29.451,30.0257,29.4069,29.9826,1955024.8653438,0
+FHN.US,D,20061027,000000,29.8679,29.9581,29.6776,29.7158,948220.44798696,0
+FHN.US,D,20061030,000000,29.9924,29.9924,29.6433,29.6639,994109.72874145,0
+FHN.US,D,20061031,000000,29.7924,29.8983,29.6639,29.7325,669700.89640686,0
+FHN.US,D,20061101,000000,29.7767,29.8218,29.4187,29.4284,834222.10344136,0
+FHN.US,D,20061102,000000,29.4284,29.4284,29.2254,29.3549,814915.00313635,0
+FHN.US,D,20061103,000000,29.3549,29.5883,29.2489,29.346,656216.1030953,0
+FHN.US,D,20061106,000000,29.4608,29.5295,29.3382,29.4137,953773.60963874,0
+FHN.US,D,20061107,000000,29.3853,29.5883,29.3382,29.3784,584935.4061302,0
+FHN.US,D,20061108,000000,29.3853,29.8512,29.3382,29.7924,649468.0992449,0
+FHN.US,D,20061109,000000,29.7531,29.9297,29.657,29.8609,999136.83358905,0
+FHN.US,D,20061110,000000,29.8679,30.0071,29.7158,29.8218,794680.16699455,0
+FHN.US,D,20061113,000000,29.7237,30.012,29.7237,29.8609,602254.50107061,0
+FHN.US,D,20061114,000000,29.8679,30.012,29.6187,30.012,597495.52207474,0
+FHN.US,D,20061115,000000,29.9434,30.0866,29.8609,29.9522,617203.28192245,0
+FHN.US,D,20061116,000000,29.9826,30.4858,29.9826,30.4858,824303.48590691,0
+FHN.US,D,20061117,000000,30.3613,30.4112,30.012,30.2229,730276.94910103,0
+FHN.US,D,20061120,000000,30.2013,30.4358,30.1641,30.322,523173.68664677,0
+FHN.US,D,20061121,000000,30.4358,30.4358,30.0778,30.1484,594456.42259173,0
+FHN.US,D,20061122,000000,30.1484,30.4112,30.1249,30.2142,527011.04674542,0
+FHN.US,D,20061124,000000,30.2142,30.5104,30.1719,30.479,254578.8695407,0
+FHN.US,D,20061127,000000,30.5104,30.5104,30.0414,30.1249,745091.15728204,0
+FHN.US,D,20061128,000000,30.1798,30.2142,29.8442,29.9218,951524.61485191,0
+FHN.US,D,20061129,000000,30.0414,30.1562,29.8679,30.1562,823374.73058017,0
+FHN.US,D,20061130,000000,30.1562,30.2229,29.9434,30.1396,666133.70113981,0
+FHN.US,D,20061201,000000,30.1719,30.2603,29.9522,30.2603,934066.86928096,0
+FHN.US,D,20061204,000000,30.3888,30.6615,30.2377,30.6311,1023328.3101513,0
+FHN.US,D,20061205,000000,30.6241,30.6859,30.4279,30.5574,641269.36122332,0
+FHN.US,D,20061206,000000,30.5927,30.6016,30.4456,30.4603,488392.7681757,0
+FHN.US,D,20061207,000000,30.4211,30.5927,30.2681,30.2681,555708.66880083,0
+FHN.US,D,20061208,000000,30.2769,30.578,30.1876,30.5574,640878.89657992,0
+FHN.US,D,20061211,000000,30.5574,30.8291,30.5486,30.6859,748790.88624005,0
+FHN.US,D,20061212,000000,30.6615,30.9203,30.6477,30.9046,916613.20166972,0
+FHN.US,D,20061213,000000,30.7231,30.8576,30.6398,30.838,756197.48058559,0
+FHN.US,D,20061214,000000,30.838,30.9478,30.736,30.9203,824039.4380149,0
+FHN.US,D,20061215,000000,30.9861,31.2362,30.9557,31.2293,1118420.2139347,0
+FHN.US,D,20061218,000000,31.3736,31.508,31.0999,31.1166,1149103.8023748,0
+FHN.US,D,20061219,000000,31.0401,31.1773,30.9861,31.1166,1253181.4904061,0
+FHN.US,D,20061220,000000,31.0548,31.2137,31.0548,31.2019,395689.52929969,0
+FHN.US,D,20061221,000000,31.2019,31.2362,31.0401,31.2077,684913.7251507,0
+FHN.US,D,20061222,000000,31.2077,31.2715,31.0185,31.193,369103.27089047,0
+FHN.US,D,20061226,000000,31.193,31.4776,31.193,31.4539,387355.19911734,0
+FHN.US,D,20061227,000000,31.6962,31.76,31.508,31.6805,630957.22057567,0
+FHN.US,D,20061228,000000,31.6805,31.76,31.4539,31.5903,745091.15728204,0
+FHN.US,D,20061229,000000,31.5845,31.6089,31.4402,31.5903,737943.51337886,0
+FHN.US,D,20070103,000000,31.7032,31.754,31.3951,31.5551,1605097.1805573,0
+FHN.US,D,20070104,000000,31.5551,31.5551,31.146,31.3883,1418096.2205538,0
+FHN.US,D,20070105,000000,31.3883,31.3883,30.7526,30.8056,1105595.0306082,0
+FHN.US,D,20070108,000000,30.8056,30.8056,30.4211,30.5653,1575603.3368661,0
+FHN.US,D,20070109,000000,30.6241,30.838,30.5104,30.7438,1265879.2374913,0
+FHN.US,D,20070110,000000,30.7016,30.7812,30.5653,30.736,710437.67505228,0
+FHN.US,D,20070111,000000,30.7526,30.888,30.7094,30.7291,656875.71308036,0
+FHN.US,D,20070112,000000,30.6683,30.8056,30.5653,30.6859,560468.66728663,0
+FHN.US,D,20070116,000000,30.6859,30.6859,30.3289,30.4025,1277649.2487396,0
+FHN.US,D,20070117,000000,30.2828,30.322,30.1112,30.1935,1294313.8311447,0
+FHN.US,D,20070118,000000,30.0866,30.6164,30.0552,30.2906,1373793.2661313,0
+FHN.US,D,20070119,000000,30.3965,30.5025,30.2142,30.2681,1157306.6183562,0
+FHN.US,D,20070122,000000,30.2465,30.4603,30.2013,30.3456,1035240.0305001,0
+FHN.US,D,20070123,000000,30.3808,30.586,30.3073,30.5486,1158499.4215749,0
+FHN.US,D,20070124,000000,30.4721,30.6164,30.4721,30.6164,688350.42570663,0
+FHN.US,D,20070125,000000,30.6164,30.6164,30.3544,30.4358,824039.4380149,0
+FHN.US,D,20070126,000000,30.4358,30.5653,30.2828,30.5574,721150.47524264,0
+FHN.US,D,20070129,000000,30.6016,30.6016,30.3073,30.4211,617469.36879432,0
+FHN.US,D,20070130,000000,31.5324,33.3088,31.4943,33.2088,10902540.519801,0
+FHN.US,D,20070131,000000,33.0754,33.0754,32.4604,32.9714,4125348.6726935,0
+FHN.US,D,20070201,000000,32.8546,33.1421,32.7104,32.9322,2417099.500962,0
+FHN.US,D,20070202,000000,32.9322,33.1264,32.8684,33.0587,1909664.6998632,0
+FHN.US,D,20070205,000000,33.0754,33.2029,32.9145,33.0508,1114192.3891927,0
+FHN.US,D,20070206,000000,33.2323,33.6491,33.1588,33.506,1451690.4527457,0
+FHN.US,D,20070207,000000,33.61,33.8728,33.5531,33.7394,1311901.0519367,0
+FHN.US,D,20070208,000000,33.5746,33.6491,33.0047,33.6414,2391574.5315704,0
+FHN.US,D,20070209,000000,33.6894,33.7786,33.1264,33.3088,1094487.6878147,0
+FHN.US,D,20070212,000000,33.3166,33.3166,32.9537,33.0832,1149769.5292995,0
+FHN.US,D,20070213,000000,33.0754,33.2627,32.5536,33.2088,755748.90501615,0
+FHN.US,D,20070214,000000,33.1969,33.5364,33.1107,33.2627,667940.23729677,0
+FHN.US,D,20070215,000000,33.2627,33.5579,33.2549,33.4058,896912.57825152,0
+FHN.US,D,20070216,000000,33.4118,34.0415,33.3716,33.8149,1368899.7144645,0
+FHN.US,D,20070220,000000,33.6805,34.2161,33.6805,34.0543,1095543.8793828,0
+FHN.US,D,20070221,000000,33.7992,34.3584,33.7845,34.1269,959996.57617488,0
+FHN.US,D,20070222,000000,34.0631,34.3014,33.9523,34.0327,765716.45806725,0
+FHN.US,D,20070223,000000,33.9758,34.0631,33.6491,33.7728,2464447.671807,0
+FHN.US,D,20070226,000000,33.8149,33.8904,33.2627,33.5207,1746175.2166385,0
+FHN.US,D,20070227,000000,33.3716,33.3716,32.1288,32.4771,2153266.7213216,0
+FHN.US,D,20070228,000000,32.5045,32.8331,32.3318,32.6281,1188252.2157085,0
+FHN.US,D,20070301,000000,32.2505,32.5918,31.6737,32.4083,1932929.4600787,0
+FHN.US,D,20070302,000000,32.323,32.7762,32.2278,32.5379,1740385.5333229,0
+FHN.US,D,20070305,000000,32.3093,32.3093,31.6443,31.7365,2564130.3387477,0
+FHN.US,D,20070306,000000,31.8503,32.5123,31.7953,32.4163,1645304.8439287,0
+FHN.US,D,20070307,000000,32.323,32.3946,32.0033,32.0249,1293919.2885415,0
+FHN.US,D,20070308,000000,32.1965,32.4966,32.1121,32.2278,1182299.414004,0
+FHN.US,D,20070309,000000,32.3799,32.3799,31.6177,32.0033,1683783.452378,0
+FHN.US,D,20070312,000000,31.9611,31.9689,31.4943,31.8257,1373531.2572192,0
+FHN.US,D,20070313,000000,31.6658,31.6658,30.8448,30.9958,1893790.2221544,0
+FHN.US,D,20070314,000000,30.6526,30.888,28.8851,30.6311,4046609.3873966,0
+FHN.US,D,20070315,000000,30.578,31.2647,30.578,31.0459,1414679.9097966,0
+FHN.US,D,20070316,000000,31.2019,31.4324,30.8723,30.9478,1653367.9897896,0
+FHN.US,D,20070319,000000,31.0616,31.3804,31.0401,31.2431,872178.73304614,0
+FHN.US,D,20070320,000000,31.2961,31.4628,31.1215,31.4255,801027.51130223,0
+FHN.US,D,20070321,000000,31.4255,32.3652,31.2568,32.2505,1818847.5173589,0
+FHN.US,D,20070322,000000,32.2358,32.3946,31.8954,31.9542,1182136.2956151,0
+FHN.US,D,20070323,000000,31.9111,32.1053,31.7953,32.0769,757712.44262241,0
+FHN.US,D,20070326,000000,32.0769,32.1288,31.4943,31.9542,1031799.2519844,0
+FHN.US,D,20070327,000000,31.8571,31.9866,31.7894,31.8336,1825815.7310342,0
+FHN.US,D,20070328,000000,31.7209,31.8336,31.2568,31.3451,1935190.6887446,0
+FHN.US,D,20070329,000000,31.5481,31.76,31.3736,31.4402,1263944.2456031,0
+FHN.US,D,20070330,000000,31.4402,31.6306,31.0763,31.4049,1245116.3055655,0
+FHN.US,D,20070402,000000,31.3372,31.3451,30.012,30.4279,4667569.4897131,0
+FHN.US,D,20070403,000000,30.4956,30.7291,30.2465,30.6241,2862113.9920821,0
+FHN.US,D,20070404,000000,30.5486,30.5486,30.0778,30.1719,2262138.0510064,0
+FHN.US,D,20070405,000000,30.1719,30.1798,29.8168,30.1719,2547626.8357518,0
+FHN.US,D,20070409,000000,30.1719,30.1719,29.7403,29.8679,1775730.2297255,0
+FHN.US,D,20070410,000000,29.8442,30.1112,29.8442,29.9581,2332592.9611277,0
+FHN.US,D,20070411,000000,29.9218,30.0257,29.3382,29.4834,2701634.0431325,0
+FHN.US,D,20070412,000000,29.5295,29.5805,29.0596,29.399,2144170.8321611,0
+FHN.US,D,20070413,000000,29.4187,29.7924,29.3382,29.7531,1155170.7869516,0
+FHN.US,D,20070416,000000,30.2465,30.2603,29.6962,29.8679,3157430.6597582,0
+FHN.US,D,20070417,000000,30.012,30.2769,29.8983,29.9826,2678555.8495743,0
+FHN.US,D,20070418,000000,29.9434,31.3489,29.8894,31.1529,4624289.0836909,0
+FHN.US,D,20070419,000000,30.3073,30.3377,29.3382,29.7463,6090962.9799462,0
+FHN.US,D,20070420,000000,30.0347,30.2142,29.763,29.915,2052714.4294702,0
+FHN.US,D,20070423,000000,29.915,30.0504,29.294,29.3136,1796986.5947778,0
+FHN.US,D,20070424,000000,29.3293,29.5364,29.1194,29.2989,1746206.8208263,0
+FHN.US,D,20070425,000000,29.5295,29.8983,29.3293,29.763,2425565.3453453,0
+FHN.US,D,20070426,000000,30.118,30.2142,29.8168,30.1641,2448641.4999237,0
+FHN.US,D,20070427,000000,30.0504,30.0621,29.7767,29.9581,1742503.0139087,0
+FHN.US,D,20070430,000000,30.1042,30.2465,29.6187,29.65,1281484.5698584,0
+FHN.US,D,20070501,000000,29.7531,29.915,29.5059,29.8168,1397730.8897009,0
+FHN.US,D,20070502,000000,29.7924,29.9434,29.6864,29.8011,1411487.8868239,0
+FHN.US,D,20070503,000000,30.0504,30.2906,30.0071,30.2013,1780858.2640762,0
+FHN.US,D,20070504,000000,30.3456,30.5104,30.1484,30.2681,967652.94555341,0
+FHN.US,D,20070507,000000,30.3456,30.6241,30.3289,30.5653,1317061.7099653,0
+FHN.US,D,20070508,000000,30.3888,30.6164,30.3731,30.4358,1260721.6379326,0
+FHN.US,D,20070509,000000,30.3289,30.8968,30.3289,30.7752,1561192.8466976,0
+FHN.US,D,20070510,000000,30.7812,30.7812,29.9218,29.9297,2085021.0458797,0
+FHN.US,D,20070511,000000,30.07,30.3965,29.9434,30.0504,2095342.3619368,0
+FHN.US,D,20070514,000000,30.1318,30.3161,29.7687,29.9729,1254968.6562543,0
+FHN.US,D,20070515,000000,29.9434,30.0955,29.7109,29.7403,1424843.2049143,0
+FHN.US,D,20070516,000000,29.7463,29.9365,29.5707,29.9218,1541412.7030648,0
+FHN.US,D,20070517,000000,29.8983,30.1484,29.8512,30.1042,1333877.17688,0
+FHN.US,D,20070518,000000,30.1484,30.2603,29.8218,30.2013,1847770.4466889,0
+FHN.US,D,20070521,000000,30.2299,30.2465,29.8385,30.0955,1437801.9414217,0
+FHN.US,D,20070522,000000,30.1396,30.6615,30.0257,30.5653,1867219.2560942,0
+FHN.US,D,20070523,000000,30.6016,30.7605,30.3965,30.4652,1118420.2139347,0
+FHN.US,D,20070524,000000,30.479,30.6084,30.1484,30.1876,1986107.0743469,0
+FHN.US,D,20070525,000000,30.1798,30.4721,30.0071,30.4652,979961.2474851,0
+FHN.US,D,20070529,000000,30.5653,30.8056,30.3888,30.5486,658598.65106302,0
+FHN.US,D,20070530,000000,30.2906,30.6919,30.1876,30.6398,1057453.6965971,0
+FHN.US,D,20070531,000000,30.6398,30.8056,30.3965,30.4652,1190979.3512727,0
+FHN.US,D,20070601,000000,30.5182,30.7438,30.5104,30.5927,783177.26210801,0
+FHN.US,D,20070604,000000,30.5653,30.6311,30.3965,30.479,728818.05901039,0
+FHN.US,D,20070605,000000,30.3456,30.578,30.2465,30.3161,1503059.4918771,0
+FHN.US,D,20070606,000000,30.3161,30.3161,30.0257,30.1719,862389.59073288,0
+FHN.US,D,20070607,000000,30.1719,30.1798,29.399,29.4284,2006404.0993743,0
+FHN.US,D,20070608,000000,29.4187,29.8679,29.4137,29.8011,1288232.5737088,0
+FHN.US,D,20070611,000000,29.8218,29.8385,29.4608,29.6639,1036953.7930734,0
+FHN.US,D,20070612,000000,29.603,29.6099,29.0596,29.0596,1753309.6071726,0
+FHN.US,D,20070613,000000,28.7252,29.1194,28.6899,29.1194,2021414.049622,0
+FHN.US,D,20070614,000000,29.0733,29.1969,28.9459,29.1645,1009804.7762224,0
+FHN.US,D,20070615,000000,29.294,29.5059,29.294,29.3784,1473513.6541993,0
+FHN.US,D,20070618,000000,29.3136,29.6353,29.2803,29.5059,1940478.7830145,0
+FHN.US,D,20070619,000000,29.3911,29.8295,29.3627,29.7924,1659583.8198962,0
+FHN.US,D,20070620,000000,29.9061,29.9365,29.603,29.65,1996547.6707257,0
+FHN.US,D,20070621,000000,29.5638,29.9365,29.3293,29.7767,2158972.8064629,0
+FHN.US,D,20070622,000000,29.6433,29.8442,29.5422,29.7924,2594884.2719932,0
+FHN.US,D,20070625,000000,29.7924,30.0071,29.4981,29.7325,2580576.7503076,0
+FHN.US,D,20070626,000000,29.8512,29.9218,29.5059,29.5805,2628569.2387889,0
+FHN.US,D,20070627,000000,29.4834,29.4922,29.0057,29.4608,2080924.7353388,0
+FHN.US,D,20070628,000000,29.4745,29.8168,29.2489,29.6353,1476709.7551317,0
+FHN.US,D,20070629,000000,29.6433,29.8442,29.4069,29.4922,2294869.794717,0
+FHN.US,D,20070702,000000,29.5638,29.7854,29.4922,29.6353,2030910.5983252,0
+FHN.US,D,20070703,000000,29.657,29.7924,29.4745,29.5138,834624.80196393,0
+FHN.US,D,20070705,000000,29.5216,29.5962,29.1351,29.3293,1215494.006143,0
+FHN.US,D,20070706,000000,29.2882,29.4137,29.0675,29.3853,1339542.4824241,0
+FHN.US,D,20070709,000000,29.3784,29.4069,28.9222,29.1411,1200744.0258276,0
+FHN.US,D,20070710,000000,29.1411,29.1411,28.4544,28.4544,2209470.1817035,0
+FHN.US,D,20070711,000000,28.5133,29.0596,28.4868,28.8016,3051760.5284555,0
+FHN.US,D,20070712,000000,28.8016,29.3911,28.7712,29.2254,2343702.342901,0
+FHN.US,D,20070713,000000,29.0361,29.4697,29.0361,29.3293,1271746.4020417,0
+FHN.US,D,20070716,000000,29.3136,29.4373,29.0733,29.1254,1156904.9393236,0
+FHN.US,D,20070717,000000,29.1107,29.3911,29.0145,29.0518,1162202.2090027,0
+FHN.US,D,20070718,000000,28.8105,28.9065,27.5824,28.5368,3314700.2349166,0
+FHN.US,D,20070719,000000,27.9042,28.9135,27.9042,28.3554,2867138.03846,0
+FHN.US,D,20070720,000000,28.1366,29.5138,27.241,27.3284,4156562.3958977,0
+FHN.US,D,20070723,000000,27.3921,27.549,26.7674,26.833,3473611.1888632,0
+FHN.US,D,20070724,000000,26.4711,26.6614,25.5491,25.6618,5039813.8090796,0
+FHN.US,D,20070725,000000,25.7187,25.8757,25.1812,25.655,5096633.0413796,0
+FHN.US,D,20070726,000000,25.398,25.4068,24.1964,24.576,6396750.8286991,0
+FHN.US,D,20070727,000000,24.4524,24.9066,24.2719,24.3878,4404692.9916275,0
+FHN.US,D,20070730,000000,24.4319,24.6721,23.9993,24.4249,4148155.6819302,0
+FHN.US,D,20070731,000000,24.6584,25.1175,23.9542,23.9865,4759370.4800006,0
+FHN.US,D,20070801,000000,23.6286,24.1061,23.2675,23.9384,5547542.2232783,0
+FHN.US,D,20070802,000000,24.0689,24.4249,23.5471,23.7658,3989854.382962,0
+FHN.US,D,20070803,000000,23.8345,23.9463,21.3303,21.8148,7941957.0537954,0
+FHN.US,D,20070806,000000,21.6707,22.7594,21.5333,22.728,6771177.8760069,0
+FHN.US,D,20070807,000000,23.3735,25.1812,21.2763,24.2906,9044749.5065845,0
+FHN.US,D,20070808,000000,23.4411,26.4623,23.4411,25.504,7795891.672974,0
+FHN.US,D,20070809,000000,24.9742,26.2014,22.8222,24.3544,5841115.5631731,0
+FHN.US,D,20070810,000000,23.0115,24.1189,22.6859,23.4224,4392128.7977233,0
+FHN.US,D,20070813,000000,23.8423,23.9306,22.573,22.6535,3424171.0246806,0
+FHN.US,D,20070814,000000,22.8133,22.8222,21.9296,21.9511,3565150.1702386,0
+FHN.US,D,20070815,000000,21.9944,22.7457,21.4137,21.4656,4430103.7781468,0
+FHN.US,D,20070816,000000,21.2557,24.0837,20.9085,23.5314,6447770.182784,0
+FHN.US,D,20070817,000000,24.8006,27.9464,23.5314,24.2367,7284742.8700581,0
+FHN.US,D,20070820,000000,24.4917,24.6977,23.495,23.9699,2400037.3174842,0
+FHN.US,D,20070821,000000,23.8423,24.3621,23.6138,24.1659,1874751.2477012,0
+FHN.US,D,20070822,000000,24.3053,24.628,23.5922,24.0228,2011887.9357108,0
+FHN.US,D,20070823,000000,24.0984,24.6114,23.1017,23.2381,2551331.6621594,0
+FHN.US,D,20070824,000000,23.143,23.2528,22.7006,23.2018,1802150.311276,0
+FHN.US,D,20070827,000000,23.0851,23.2302,22.6181,22.7457,1024220.3638406,0
+FHN.US,D,20070828,000000,22.5632,22.5809,21.8001,21.8227,1590679.5539593,0
+FHN.US,D,20070829,000000,22.0277,22.474,21.6569,22.4504,2414189.8767002,0
+FHN.US,D,20070830,000000,22.4504,23.0322,22.0561,22.474,2452936.6110011,0
+FHN.US,D,20070831,000000,22.8751,23.8276,22.6632,23.2018,4005270.0902022,0
+FHN.US,D,20070904,000000,23.3636,23.6628,23.0713,23.1684,2225340.5814526,0
+FHN.US,D,20070905,000000,22.8614,23.1517,22.6094,22.9732,2012682.1183667,0
+FHN.US,D,20070906,000000,23.1096,23.4039,22.7908,23.0183,1405929.6277225,0
+FHN.US,D,20070907,000000,22.8447,23.5922,22.4366,22.5259,1866415.8980289,0
+FHN.US,D,20070910,000000,22.5996,22.7457,21.9581,22.4279,2338414.2486312,0
+FHN.US,D,20070911,000000,22.4927,22.8447,22.1267,22.421,1550876.6280902,0
+FHN.US,D,20070912,000000,21.8599,22.5809,21.8599,22.2768,3326439.6614671,0
+FHN.US,D,20070913,000000,22.3366,22.5181,21.9796,22.1346,1767627.3237573,0
+FHN.US,D,20070914,000000,22.0434,22.421,21.8148,22.3808,1748850.3582162,0
+FHN.US,D,20070917,000000,22.2847,22.3052,21.9875,22.1346,1686561.5624387,0
+FHN.US,D,20070918,000000,22.1699,23.2675,22.0699,23.2675,2811623.7532711,0
+FHN.US,D,20070919,000000,23.2587,23.6286,22.9321,23.0851,2071856.3724064,0
+FHN.US,D,20070920,000000,22.9635,23.0115,22.111,22.217,1689069.507668,0
+FHN.US,D,20070921,000000,22.0355,22.4504,21.8599,21.9384,2043238.2705656,0
+FHN.US,D,20070924,000000,21.8678,22.0973,21.2489,21.2606,2139908.3447614,0
+FHN.US,D,20070925,000000,21.2851,21.8511,20.9163,21.3381,2723652.9866527,0
+FHN.US,D,20070926,000000,21.4225,21.4528,17.1948,20.9163,3066704.2118575,0
+FHN.US,D,20070927,000000,20.9085,21.1341,20.7918,20.8693,1308464.3513809,0
+FHN.US,D,20070928,000000,20.4524,20.6358,20.0747,20.1581,2279434.7171683,0
+FHN.US,D,20071001,000000,20.1581,21.1419,20.1581,20.7781,2938687.8807668,0
+FHN.US,D,20071002,000000,20.9467,21.3224,20.885,21.1341,1950530.9537299,0
+FHN.US,D,20071003,000000,20.9311,21.5961,20.9311,21.3381,1989679.3670635,0
+FHN.US,D,20071004,000000,21.3921,21.6039,20.8604,20.9762,1455388.1427239,0
+FHN.US,D,20071005,000000,20.9762,21.3303,20.9762,21.3156,1663947.2367989,0
+FHN.US,D,20071008,000000,21.3568,21.4979,20.5759,20.6721,1827538.6690169,0
+FHN.US,D,20071009,000000,20.729,20.8693,20.2876,20.5445,1491233.4086824,0
+FHN.US,D,20071010,000000,20.5064,20.6574,20.2199,20.4387,1643579.8669662,0
+FHN.US,D,20071011,000000,20.5839,20.5966,19.7824,20.009,2595107.5402879,0
+FHN.US,D,20071012,000000,19.9629,20.1748,19.4205,19.5382,3657972.6894365,0
+FHN.US,D,20071015,000000,19.5097,19.6951,19.0154,19.1273,2226662.8598927,0
+FHN.US,D,20071016,000000,19.1273,19.1449,18.3444,18.5416,3082059.7691917,0
+FHN.US,D,20071017,000000,19.3803,19.9404,18.3357,18.934,4379929.5812141,0
+FHN.US,D,20071018,000000,18.4651,18.7525,17.7775,17.9129,5020540.3519424,0
+FHN.US,D,20071019,000000,18.3444,18.7064,18.0443,18.3287,5541595.5385134,0
+FHN.US,D,20071022,000000,18.2896,18.9036,18.1325,18.7064,4711742.9689144,0
+FHN.US,D,20071023,000000,19.0017,19.0792,18.5171,18.8663,3178190.5332142,0
+FHN.US,D,20071024,000000,18.7908,18.7986,18.0698,18.3444,3831597.9415509,0
+FHN.US,D,20071025,000000,18.3287,18.777,18.1983,18.5936,3035757.5950154,0
+FHN.US,D,20071026,000000,18.9575,19.4116,18.4651,19.2293,3737071.854679,0
+FHN.US,D,20071029,000000,19.2293,19.6138,19.2155,19.5097,1864040.4864907,0
+FHN.US,D,20071030,000000,19.5029,19.7275,19.3282,19.4116,2409694.9455963,0
+FHN.US,D,20071031,000000,19.4333,20.009,19.4333,19.7207,3856620.3024066,0
+FHN.US,D,20071101,000000,19.3646,19.3646,18.217,18.217,3494100.8974877,0
+FHN.US,D,20071102,000000,18.2621,18.368,17.393,17.5441,4545632.3770782,0
+FHN.US,D,20071105,000000,16.6976,17.7991,16.6976,17.4989,3855688.4886101,0
+FHN.US,D,20071106,000000,17.6784,18.0522,17.393,18.0188,3694156.426052,0
+FHN.US,D,20071107,000000,18.0355,18.0355,17.0056,17.0801,3773438.0799921,0
+FHN.US,D,20071108,000000,17.393,17.393,16.0689,16.728,5043666.4615272,0
+FHN.US,D,20071109,000000,16.8251,17.7304,16.3994,17.2095,4098678.8161101,0
+FHN.US,D,20071112,000000,17.393,17.8295,17.1557,17.1724,3194460.5730161,0
+FHN.US,D,20071113,000000,17.2861,18.1532,17.2861,18.1188,3017901.2288815,0
+FHN.US,D,20071114,000000,18.2395,19.3282,17.5215,17.5941,3181169.4827915,0
+FHN.US,D,20071115,000000,17.5558,17.6863,16.4465,16.6515,3344977.0468745,0
+FHN.US,D,20071116,000000,16.7633,16.777,15.8413,15.9501,3995348.4141979,0
+FHN.US,D,20071119,000000,15.9707,15.9707,15.0537,15.2361,5050361.4519013,0
+FHN.US,D,20071120,000000,15.2272,15.5696,14.5995,15.2361,4136393.8266013,0
+FHN.US,D,20071121,000000,15.2527,16.1532,14.8104,15.7295,4669447.3901652,0
+FHN.US,D,20071123,000000,15.802,16.5593,15.802,16.3268,1183890.8377856,0
+FHN.US,D,20071126,000000,16.5955,16.5955,15.1998,15.2047,2354941.1998956,0
+FHN.US,D,20071127,000000,15.5225,16.1826,15.4645,15.9334,3120186.6536149,0
+FHN.US,D,20071128,000000,16.2033,16.7407,16.0542,16.6338,3206373.3128548,0
+FHN.US,D,20071129,000000,16.7133,16.7133,15.6971,15.9501,3028448.8717031,0
+FHN.US,D,20071130,000000,16.4239,17.3145,16.2571,16.6976,2983562.7690403,0
+FHN.US,D,20071203,000000,16.9154,17.4431,16.524,16.9976,3256291.6178148,0
+FHN.US,D,20071204,000000,16.933,16.9899,16.4553,16.6888,1739727.9623176,0
+FHN.US,D,20071205,000000,16.8398,17.2352,16.6789,17.0654,1609588.0337015,0
+FHN.US,D,20071206,000000,17.2352,17.8462,16.7554,17.8462,2236035.0308242,0
+FHN.US,D,20071207,000000,17.9962,18.01,17.2352,17.2352,2248497.2757354,0
+FHN.US,D,20071210,000000,17.3145,18.0031,17.1791,17.7638,2342866.361158,0
+FHN.US,D,20071211,000000,17.7304,17.8462,16.2571,16.2718,2840610.9104668,0
+FHN.US,D,20071212,000000,17.1634,17.1634,15.2047,15.4371,3240781.0980112,0
+FHN.US,D,20071213,000000,15.4371,15.4371,14.6711,15.0604,4125018.357956,0
+FHN.US,D,20071214,000000,14.9477,15.1242,14.6455,14.6455,1919586.3758675,0
+FHN.US,D,20071217,000000,14.7447,14.9643,14.3847,14.4877,2769838.938977,0
+FHN.US,D,20071218,000000,14.6387,14.8809,14.4042,14.7858,2540673.9144254,0
+FHN.US,D,20071219,000000,14.5857,14.8182,13.9648,14.0325,3879294.7779522,0
+FHN.US,D,20071220,000000,14.1777,14.367,13.6058,13.8687,4068193.0087165,0
+FHN.US,D,20071221,000000,14.2865,15.0163,14.0325,14.9643,5680884.3697665,0
+FHN.US,D,20071224,000000,14.3443,14.9045,13.3449,14.0512,2143687.593934,0
+FHN.US,D,20071226,000000,14.1777,14.1777,13.6118,13.6118,2758760.1419016,0
+FHN.US,D,20071227,000000,13.6118,13.9972,13.5352,13.8687,2732605.127733,0
+FHN.US,D,20071228,000000,13.7098,14.0325,13.5352,13.6764,2911479.7334999,0
+FHN.US,D,20071231,000000,13.6195,13.906,13.443,13.7265,3742955.3310684,0
+FHN.US,D,20080102,000000,13.6489,13.7265,12.9143,13.2174,4213510.0839289,0
+FHN.US,D,20080103,000000,13.4066,13.4066,12.6347,12.6671,3906256.2086559,0
+FHN.US,D,20080104,000000,12.2875,12.5396,11.4871,12.3493,5205075.1658037,0
+FHN.US,D,20080107,000000,12.4032,12.5739,12.006,12.5063,2989714.3712814,0
+FHN.US,D,20080108,000000,12.619,12.619,11.7197,11.7284,3105545.758722,0
+FHN.US,D,20080109,000000,11.7197,12.4679,11.287,12.4679,3172292.783966,0
+FHN.US,D,20080110,000000,12.1679,13.2488,11.9756,13.0428,4180223.7376961,0
+FHN.US,D,20080111,000000,12.8977,13.8157,12.5553,13.2174,2692515.7251935,0
+FHN.US,D,20080114,000000,13.3528,14.3582,13.1419,13.5647,2950074.5638012,0
+FHN.US,D,20080115,000000,13.6118,13.9874,13.0134,13.8912,3307834.9897242,0
+FHN.US,D,20080116,000000,13.9874,14.4042,13.6764,14.2993,3588060.1479582,0
+FHN.US,D,20080117,000000,13.8755,13.8755,11.6068,12.4592,8398749.7120833,0
+FHN.US,D,20080118,000000,12.6603,12.6603,11.7362,12.1355,4211379.349974,0
+FHN.US,D,20080122,000000,11.185,12.7927,11.185,12.2512,7421164.8956265,0
+FHN.US,D,20080123,000000,11.9099,14.4797,11.9099,14.2768,5626374.2821592,0
+FHN.US,D,20080124,000000,14.4042,15.2683,14.058,15.0694,6674753.4988843,0
+FHN.US,D,20080125,000000,15.1909,16.0208,14.2611,14.7975,4255793.428799,0
+FHN.US,D,20080128,000000,14.927,16.3346,14.4797,16.0846,4485747.538557,0
+FHN.US,D,20080129,000000,16.3709,16.7859,15.0457,15.8874,3457766.2763624,0
+FHN.US,D,20080130,000000,15.85,16.2247,15.3117,15.4479,3530234.6790966,0
+FHN.US,D,20080131,000000,15.1753,16.7133,14.7153,16.3758,4193456.7169949,0
+FHN.US,D,20080201,000000,15.8639,16.7554,15.5852,16.7212,4648818.0114203,0
+FHN.US,D,20080204,000000,16.9663,16.9663,15.4175,15.653,5216518.9402743,0
+FHN.US,D,20080205,000000,15.3999,15.3999,14.1463,14.2865,6404171.6959035,0
+FHN.US,D,20080206,000000,14.5191,14.8966,13.7529,14.2689,3516528.6564701,0
+FHN.US,D,20080207,000000,14.162,15.2204,14.162,14.5485,2678609.8825406,0
+FHN.US,D,20080208,000000,14.6151,14.6387,13.6118,13.9726,3287748.9991123,0
+FHN.US,D,20080211,000000,13.9874,14.2865,13.548,13.7696,2214439.1756251,0
+FHN.US,D,20080212,000000,13.9158,14.5405,13.7529,14.1855,3408922.5137892,0
+FHN.US,D,20080213,000000,14.2925,14.2993,13.6931,14.2297,3198563.0004967,0
+FHN.US,D,20080214,000000,14.2091,14.2297,13.2341,13.5205,2759442.1806651,0
+FHN.US,D,20080215,000000,13.443,14.0512,13.2625,13.9569,2915972.625624,0
+FHN.US,D,20080219,000000,14.1306,14.2159,13.3449,13.4597,1450207.0948967,0
+FHN.US,D,20080220,000000,13.5557,14.5779,13.2341,14.0207,2703714.8220807,0
+FHN.US,D,20080221,000000,13.8157,14.5485,13.4597,13.4901,1704556.5792031,0
+FHN.US,D,20080222,000000,13.5205,14.47,13.3449,14.47,2599744.1804921,0
+FHN.US,D,20080225,000000,14.2473,14.5719,13.6607,14.5719,3232303.0197487,0
+FHN.US,D,20080226,000000,14.3443,14.729,14.2238,14.5111,1733708.8937676,0
+FHN.US,D,20080227,000000,14.3582,14.6838,14.1463,14.367,1961325.3131146,0
+FHN.US,D,20080228,000000,14.314,14.4189,13.6118,13.8079,2254109.5678032,0
+FHN.US,D,20080229,000000,13.6489,13.7451,12.2512,12.2787,5380013.5209488,0
+FHN.US,D,20080303,000000,12.2787,14.367,12.0972,12.6671,5255111.7315957,0
+FHN.US,D,20080304,000000,12.6347,12.9673,11.7952,12.8279,4146927.1965639,0
+FHN.US,D,20080305,000000,13.0428,13.0506,12.1198,12.1895,2369011.1804273,0
+FHN.US,D,20080306,000000,12.1895,12.8859,11.9325,12.0972,4634167.9411181,0
+FHN.US,D,20080307,000000,12.0286,12.8554,11.7578,12.3395,4460567.1567619,0
+FHN.US,D,20080310,000000,12.3248,12.6671,12.1355,12.2875,2637549.9255872,0
+FHN.US,D,20080311,000000,13.0428,13.8755,12.3787,13.1282,3946657.5751142,0
+FHN.US,D,20080312,000000,13.082,13.6285,12.5936,13.0585,3095533.348114,0
+FHN.US,D,20080313,000000,12.8554,13.2704,12.2787,13.186,3774632.9221907,0
+FHN.US,D,20080314,000000,13.5028,13.5804,12.6447,12.6671,5103225.0632707,0
+FHN.US,D,20080317,000000,12.3307,12.5553,11.5764,12.364,3683790.2524381,0
+FHN.US,D,20080318,000000,12.8917,13.082,11.8716,12.9457,3569655.2962417,0
+FHN.US,D,20080319,000000,13.2263,13.6058,12.3493,12.418,3050886.8255848,0
+FHN.US,D,20080320,000000,12.4238,13.0428,12.2964,12.9849,4993720.630339,0
+FHN.US,D,20080324,000000,12.9849,13.7314,12.9849,13.3605,2819650.1974944,0
+FHN.US,D,20080325,000000,13.3391,13.6764,13.0134,13.4066,2461862.2453433,0
+FHN.US,D,20080326,000000,13.3086,13.3086,12.4238,12.5298,2548467.9149445,0
+FHN.US,D,20080327,000000,12.8359,12.9143,11.7441,11.8873,2846231.358454,0
+FHN.US,D,20080328,000000,11.9707,11.9707,11.13,11.1556,5116892.3452799,0
+FHN.US,D,20080331,000000,11.1634,11.3498,10.5494,10.5935,5595678.4598399,0
+FHN.US,D,20080401,000000,10.7015,11.34,10.5121,11.3046,7164798.8602374,0
+FHN.US,D,20080402,000000,11.287,11.5068,10.9114,11.0545,3634590.687879,0
+FHN.US,D,20080403,000000,10.9642,11.1634,10.5935,11.0859,2195003.6195889,0
+FHN.US,D,20080404,000000,11.1233,11.1233,10.3071,10.3071,3648810.5334305,0
+FHN.US,D,20080407,000000,10.4886,10.9565,10.4346,10.781,3154304.9036311,0
+FHN.US,D,20080408,000000,10.7249,10.7249,10.2767,10.4572,3262529.8767,0
+FHN.US,D,20080409,000000,10.6328,10.6367,9.77744,9.94901,3479681.2319098,0
+FHN.US,D,20080410,000000,9.8667,10.9565,9.76175,10.0579,4358794.5354636,0
+FHN.US,D,20080411,000000,9.94901,10.1531,9.82452,9.90787,5885194.229811,0
+FHN.US,D,20080414,000000,9.99811,9.99811,8.77272,8.81019,6615868.7799849,0
+FHN.US,D,20080415,000000,8.85384,9.37331,8.748,8.90033,5242128.52733,0
+FHN.US,D,20080416,000000,9.33114,9.70878,8.748,9.52045,4857135.4863818,0
+FHN.US,D,20080417,000000,9.07346,10.111,8.93624,9.55673,7959191.5310716,0
+FHN.US,D,20080418,000000,9.74604,10.1708,9.67052,9.87549,4536562.9946559,0
+FHN.US,D,20080421,000000,9.91479,9.92062,8.91338,8.94467,3808597.2292274,0
+FHN.US,D,20080422,000000,8.91985,8.98626,8.66503,8.86119,4590542.9474994,0
+FHN.US,D,20080423,000000,8.89386,8.89386,8.09003,8.15143,4455426.8885321,0
+FHN.US,D,20080424,000000,8.15143,8.82402,8.15143,8.82402,5193562.0660179,0
+FHN.US,D,20080425,000000,8.88542,8.95429,7.9787,8.13005,7314673.0554396,0
+FHN.US,D,20080428,000000,8.22774,8.90593,8.00812,8.30807,11392044.532001,0
+FHN.US,D,20080429,000000,8.1583,8.46737,8.02449,8.37291,46854163.745906,0
+FHN.US,D,20080430,000000,8.50553,8.55251,8.13005,8.16683,8042777.4714986,0
+FHN.US,D,20080501,000000,8.1225,8.82402,8.09866,8.59724,6742451.7082334,0
+FHN.US,D,20080502,000000,8.76438,8.91985,8.33182,8.41617,6337146.3499087,0
+FHN.US,D,20080505,000000,8.39508,8.62696,8.27885,8.40999,6549273.6587407,0
+FHN.US,D,20080506,000000,8.31582,8.64334,8.26492,8.59724,8572726.6882239,0
+FHN.US,D,20080507,000000,8.31582,8.8456,8.31582,8.32465,4279729.0133887,0
+FHN.US,D,20080508,000000,8.27885,8.39508,7.82853,7.83334,6669500.0672721,0
+FHN.US,D,20080509,000000,7.78252,7.97006,7.58546,7.76604,4824762.6031266,0
+FHN.US,D,20080512,000000,7.77437,7.86275,7.51542,7.78252,7829171.9022672,0
+FHN.US,D,20080513,000000,7.78899,7.78899,7.48551,7.57741,6194145.5558183,0
+FHN.US,D,20080514,000000,7.6965,7.727,7.55437,7.57741,4950960.1641814,0
+FHN.US,D,20080515,000000,7.71071,7.71071,7.3419,7.62969,8206044.7059185,0
+FHN.US,D,20080516,000000,7.57741,7.62969,7.36486,7.49256,8551794.5209695,0
+FHN.US,D,20080519,000000,7.49256,7.62234,7.41018,7.44107,4700221.7132091,0
+FHN.US,D,20080520,000000,7.35741,7.38017,6.99438,7.10777,4943868.5922244,0
+FHN.US,D,20080521,000000,7.0551,7.25883,6.86579,7.00212,6245836.7537678,0
+FHN.US,D,20080522,000000,6.97192,7.22117,6.91895,6.98663,4126449.7218186,0
+FHN.US,D,20080523,000000,7.01694,7.03224,6.69962,6.86579,3980536.2449967,0
+FHN.US,D,20080527,000000,6.81282,7.12307,6.80556,7.0551,5263298.2357381,0
+FHN.US,D,20080528,000000,7.15308,7.15308,6.72984,6.83557,5625601.5087918,0
+FHN.US,D,20080529,000000,6.81282,7.31964,6.7674,7.28197,7483244.6959681,0
+FHN.US,D,20080530,000000,7.28943,7.43332,7.18349,7.25156,10246268.34476,0
+FHN.US,D,20080602,000000,7.28943,7.28943,7.0551,7.25883,5378392.5319592,0
+FHN.US,D,20080603,000000,7.42568,7.66659,7.13052,7.27413,8971197.3860542,0
+FHN.US,D,20080604,000000,7.48551,7.82009,7.3729,7.57741,11689572.473336,0
+FHN.US,D,20080605,000000,7.48551,7.59251,6.99438,7.41018,10239507.087541,0
+FHN.US,D,20080606,000000,7.44824,7.44824,7.06245,7.07786,7064929.6266396,0
+FHN.US,D,20080609,000000,7.16819,7.2291,6.6239,6.71444,6687057.7228562,0
+FHN.US,D,20080610,000000,6.69178,7.10777,6.61606,6.80556,7456947.9726992,0
+FHN.US,D,20080611,000000,6.68463,6.80556,6.24577,6.25362,6536224.1876295,0
+FHN.US,D,20080612,000000,6.3516,6.80556,6.22321,6.37456,6743312.1577348,0
+FHN.US,D,20080613,000000,6.42752,6.43508,5.93601,6.31404,9404383.7549999,0
+FHN.US,D,20080616,000000,6.31404,6.69178,6.208,6.57104,6201944.6537871,0
+FHN.US,D,20080617,000000,6.66942,6.95711,6.10962,6.12473,4612945.2192336,0
+FHN.US,D,20080618,000000,6.08707,6.15504,5.73934,6.034,5792490.9909349,0
+FHN.US,D,20080619,000000,6.09452,6.09452,5.6337,5.93601,10874080.438899,0
+FHN.US,D,20080620,000000,5.75396,6.08707,5.29324,5.92061,9981415.0556985,0
+FHN.US,D,20080623,000000,5.96613,5.98113,5.68618,5.89021,8324385.0580784,0
+FHN.US,D,20080624,000000,5.96613,6.07962,5.62565,5.92061,7852466.2276906,0
+FHN.US,D,20080625,000000,5.99623,6.41232,5.82233,5.88285,7295917.4991869,0
+FHN.US,D,20080626,000000,5.79201,5.89795,5.6337,5.70137,6977584.8268385,0
+FHN.US,D,20080627,000000,5.65596,5.8752,5.55807,5.76191,6517539.9956721,0
+FHN.US,D,20080630,000000,5.69392,5.77692,5.40653,5.6181,6971285.3985576,0
+FHN.US,D,20080701,000000,5.48215,6.12473,5.47421,5.97348,7067066.4775341,0
+FHN.US,D,20080702,000000,5.98849,6.30628,5.75396,5.79976,8862186.3862489,0
+FHN.US,D,20080703,000000,5.88285,6.01173,5.02879,5.34601,5786247.6346003,0
+FHN.US,D,20080707,000000,5.36867,5.47421,4.44595,4.741,12984570.382224,0
+FHN.US,D,20080708,000000,4.741,5.4595,4.643,5.39907,13677505.454149,0
+FHN.US,D,20080709,000000,5.36112,5.4896,4.82427,4.8998,8592327.4016289,0
+FHN.US,D,20080710,000000,4.95268,5.20996,4.69588,5.05871,6873525.489626,0
+FHN.US,D,20080711,000000,4.9149,5.20261,4.71844,5.06636,8237865.0256312,0
+FHN.US,D,20080714,000000,5.30059,5.32355,3.4177,3.81083,26253425.531587,0
+FHN.US,D,20080715,000000,4.08302,5.21761,3.98503,4.45389,34228263.174622,0
+FHN.US,D,20080716,000000,4.43085,5.76964,4.40848,5.67117,19239338.887275,0
+FHN.US,D,20080717,000000,5.97348,6.38172,5.3157,6.21555,20051598.119141,0
+FHN.US,D,20080718,000000,6.23821,6.71444,5.69392,6.40457,14481827.956906,0
+FHN.US,D,20080721,000000,6.43508,6.69962,5.98113,6.01889,10398029.615823,0
+FHN.US,D,20080722,000000,5.89021,7.15308,5.57289,6.99438,14237093.282135,0
+FHN.US,D,20080723,000000,7.70454,8.40999,7.20634,8.02449,26820449.519126,0
+FHN.US,D,20080724,000000,8.30032,8.39508,6.84303,7.10777,14870285.224639,0
+FHN.US,D,20080725,000000,7.19086,7.61577,6.67668,6.91895,9900420.658675,0
+FHN.US,D,20080728,000000,6.86579,7.22117,6.23821,6.3516,8773708.933135,0
+FHN.US,D,20080729,000000,6.32914,7.16083,6.32914,7.13807,9816938.7062209,0
+FHN.US,D,20080730,000000,7.52337,7.75094,6.74504,7.17565,8798138.9703411,0
+FHN.US,D,20080731,000000,6.97937,7.43332,6.95711,7.10777,5709083.4612458,0
+FHN.US,D,20080801,000000,7.33484,7.49256,6.80556,7.3118,5145166.8790141,0
+FHN.US,D,20080804,000000,7.21361,7.41744,6.72218,7.16083,6714642.0619075,0
+FHN.US,D,20080805,000000,7.13052,7.93338,7.13052,7.87041,8641785.9166302,0
+FHN.US,D,20080806,000000,7.75094,7.84166,7.3729,7.7427,6554805.4111039,0
+FHN.US,D,20080807,000000,7.57741,8.16683,7.44107,7.78252,10929253.194962,0
+FHN.US,D,20080808,000000,7.87766,8.39508,7.71071,8.33182,8900844.4249258,0
+FHN.US,D,20080811,000000,8.27885,8.81019,8.06639,8.59272,7881475.8136647,0
+FHN.US,D,20080812,000000,8.32465,8.61902,8.03078,8.1225,9273925.7455253,0
+FHN.US,D,20080813,000000,8.05226,8.13701,7.50051,8.00066,8380357.0942461,0
+FHN.US,D,20080814,000000,7.727,8.40999,7.56153,8.38793,8230499.2108828,0
+FHN.US,D,20080815,000000,8.50553,9.28709,8.46737,8.57557,9097369.4598606,0
+FHN.US,D,20080818,000000,8.54653,8.62696,8.22009,8.50553,5771091.8972925,0
+FHN.US,D,20080819,000000,8.28659,8.34035,7.75094,8.09003,6165452.0117227,0
+FHN.US,D,20080820,000000,8.20381,8.24177,7.46304,7.87041,9062672.1395638,0
+FHN.US,D,20080821,000000,7.67404,7.78899,7.54632,7.68217,6346885.5372153,0
+FHN.US,D,20080822,000000,7.90091,8.11395,7.53926,7.89238,8005682.3108851,0
+FHN.US,D,20080825,000000,7.71905,7.78252,7.50856,7.6089,5951070.6106542,0
+FHN.US,D,20080826,000000,7.58546,7.83334,7.47894,7.65148,5227876.0581008,0
+FHN.US,D,20080827,000000,7.57741,7.94102,7.52337,7.79723,3637356.5640606,0
+FHN.US,D,20080828,000000,7.93338,8.30807,7.80518,8.27885,4362932.6450919,0
+FHN.US,D,20080829,000000,7.95594,8.59724,7.95594,8.49023,4921443.8917118,0
+FHN.US,D,20080902,000000,9.00028,9.174,8.56066,8.83893,6746017.8840106,0
+FHN.US,D,20080903,000000,8.31582,9.05718,7.9477,8.8762,15110470.935339,0
+FHN.US,D,20080904,000000,8.71132,8.88542,8.27885,8.32465,8836445.2849921,0
+FHN.US,D,20080905,000000,8.16683,8.80283,7.82853,8.77999,7142391.4910536,0
+FHN.US,D,20080908,000000,9.77744,10.2012,9.00685,9.43021,14235996.31097,0
+FHN.US,D,20080909,000000,9.19235,9.75487,8.5224,8.69484,11290927.442728,0
+FHN.US,D,20080910,000000,8.59724,8.9691,7.85697,8.18223,9127558.5956844,0
+FHN.US,D,20080911,000000,8.18223,8.27885,7.78899,8.24951,9130846.4507105,0
+FHN.US,D,20080912,000000,8.09866,8.96066,8.03078,8.77272,8125403.052411,0
+FHN.US,D,20080915,000000,8.05226,8.81019,8.01587,8.33182,11196693.949466,0
+FHN.US,D,20080916,000000,7.82853,8.96066,7.82853,8.73231,13436215.635853,0
+FHN.US,D,20080917,000000,8.37998,8.8762,7.90836,8.27885,11029179.519995,0
+FHN.US,D,20080918,000000,8.58469,11.4921,6.68463,9.98141,24232120.567387,0
+FHN.US,D,20080919,000000,13.0673,13.5352,9.53417,10.9642,19355135.612057,0
+FHN.US,D,20080922,000000,10.9642,10.9642,9.11102,9.40666,6375439.4111906,0
+FHN.US,D,20080923,000000,9.73134,9.73134,8.1583,8.88542,9045432.564838,0
+FHN.US,D,20080924,000000,9.07346,9.41451,8.67934,8.95429,4345517.718098,0
+FHN.US,D,20080925,000000,9.36742,9.45277,8.83893,9.07346,4127158.2673204,0
+FHN.US,D,20080926,000000,8.37998,8.71779,7.65148,8.5224,9392652.484369,0
+FHN.US,D,20080929,000000,7.66659,7.99292,4.84693,5.48215,16600788.842064,0
+FHN.US,D,20080930,000000,6.65421,7.63686,6.4498,7.07786,8422388.6251033,0
+FHN.US,D,20081001,000000,7.24382,9.07346,6.84303,8.49661,6297195.5979997,0
+FHN.US,D,20081002,000000,8.61902,8.71779,8.03608,8.54653,6002190.8942424,0
+FHN.US,D,20081003,000000,8.73976,9.37331,7.60066,8.30807,7135522.1679015,0
+FHN.US,D,20081006,000000,7.67404,8.09003,6.72984,7.58546,6065121.9686761,0
+FHN.US,D,20081007,000000,8.30807,8.30807,6.86579,6.87364,5320644.5443324,0
+FHN.US,D,20081008,000000,7.14563,7.25156,6.16279,6.54073,5598829.7032152,0
+FHN.US,D,20081009,000000,6.87364,7.9477,5.64851,5.72404,13466906.360722,0
+FHN.US,D,20081010,000000,5.59564,6.24577,5.20996,6.13238,13627789.008195,0
+FHN.US,D,20081013,000000,7.19086,7.46304,6.37456,6.95711,7550768.5725391,0
+FHN.US,D,20081014,000000,7.9477,9.07346,7.85697,8.50553,19294350.563927,0
+FHN.US,D,20081015,000000,7.98644,9.07346,7.75094,8.45315,11355717.047305,0
+FHN.US,D,20081016,000000,8.32465,8.77272,7.94102,8.56066,8278707.8312294,0
+FHN.US,D,20081017,000000,8.13005,8.82402,7.78252,8.72603,11660626.095738,0
+FHN.US,D,20081020,000000,8.8762,8.8762,8.42333,8.58469,10943900.206794,0
+FHN.US,D,20081021,000000,8.30032,9.18175,8.17546,8.73231,7426160.3962862,0
+FHN.US,D,20081022,000000,8.49661,8.88542,8.1892,8.46737,6730730.6325017,0
+FHN.US,D,20081023,000000,8.28659,8.72603,7.44107,7.9477,7551127.4329947,0
+FHN.US,D,20081024,000000,6.96397,7.63686,6.51815,6.53336,10430083.39873,0
+FHN.US,D,20081027,000000,6.74504,8.39508,6.74504,7.24382,10716388.794909,0
+FHN.US,D,20081028,000000,7.77437,8.30032,7.14563,8.28659,7639076.7903245,0
+FHN.US,D,20081029,000000,8.23539,9.01932,7.83334,8.748,7879703.9401654,0
+FHN.US,D,20081030,000000,9.07346,9.07346,8.15143,8.82402,6197847.3237563,0
+FHN.US,D,20081031,000000,8.67934,9.26179,8.64962,9.00685,5729319.3168776,0
+FHN.US,D,20081103,000000,8.64962,9.06659,8.63599,9.00028,4612529.2673418,0
+FHN.US,D,20081104,000000,9.26179,9.26179,8.82402,9.15026,7308403.1923666,0
+FHN.US,D,20081105,000000,8.97684,9.15026,8.50553,8.56772,4367428.5956856,0
+FHN.US,D,20081106,000000,8.72603,8.9691,7.95594,8.03078,5305292.0454679,0
+FHN.US,D,20081107,000000,8.1892,8.57557,7.94102,8.51357,4917695.227237,0
+FHN.US,D,20081110,000000,8.66503,8.83893,8.03608,8.22774,4261921.5827717,0
+FHN.US,D,20081111,000000,8.15143,8.39508,7.82853,8.01587,4548391.1168303,0
+FHN.US,D,20081112,000000,7.96339,8.05226,7.35741,7.40293,5179557.3328417,0
+FHN.US,D,20081113,000000,7.56153,7.66659,6.57868,7.62969,8015982.2176536,0
+FHN.US,D,20081114,000000,7.40293,7.93338,7.3729,7.39498,5033056.6298198,0
+FHN.US,D,20081117,000000,7.24382,7.41744,6.81282,6.97192,4259458.4950995,0
+FHN.US,D,20081118,000000,7.03959,7.6965,6.88109,7.6965,7930681.4951633,0
+FHN.US,D,20081119,000000,7.4709,7.84882,7.01694,7.11513,9907044.2847539,0
+FHN.US,D,20081120,000000,6.95711,7.08521,5.62565,6.02674,12266419.246357,0
+FHN.US,D,20081121,000000,6.23821,6.37456,5.52011,6.10962,12974859.740636,0
+FHN.US,D,20081124,000000,6.86579,7.33484,6.02674,7.16819,7669379.0895306,0
+FHN.US,D,20081125,000000,7.59251,7.7427,7.04724,7.56153,7604263.2481756,0
+FHN.US,D,20081126,000000,7.4709,7.75094,7.29689,7.70454,3943588.9104232,0
+FHN.US,D,20081128,000000,7.60066,8.1225,7.60066,8.08169,1829558.2785693,0
+FHN.US,D,20081201,000000,7.65941,7.88522,6.71444,6.74504,4979106.2421844,0
+FHN.US,D,20081202,000000,7.01694,7.56153,6.78271,7.50856,4398731.0145136,0
+FHN.US,D,20081203,000000,7.10032,7.94102,6.99438,7.87766,5094324.9161768,0
+FHN.US,D,20081204,000000,7.68217,8.07492,7.40293,7.60066,6707355.7673738,0
+FHN.US,D,20081205,000000,7.3118,8.30032,7.21361,8.15143,6694840.5089862,0
+FHN.US,D,20081208,000000,8.27207,8.31582,7.80518,8.03608,5426175.0055146,0
+FHN.US,D,20081209,000000,7.83334,8.1892,7.49256,7.56153,4965325.7967931,0
+FHN.US,D,20081210,000000,7.84166,7.84166,7.17565,7.3729,2895316.7401407,0
+FHN.US,D,20081211,000000,7.17565,7.41018,6.61606,6.71444,5271150.3471833,0
+FHN.US,D,20081212,000000,6.63921,7.28943,6.42752,7.23617,4700301.2334238,0
+FHN.US,D,20081215,000000,7.20634,7.24382,6.91121,7.18349,2831331.5131188,0
+FHN.US,D,20081216,000000,7.07786,7.78252,7.07786,7.64422,4759314.4080543,0
+FHN.US,D,20081217,000000,7.51542,7.94102,7.3118,7.71071,3832072.0043686,0
+FHN.US,D,20081218,000000,7.7427,7.9477,7.57741,7.87041,5130602.445866,0
+FHN.US,D,20081219,000000,7.94102,8.01587,7.60066,7.71905,4615707.0174555,0
+FHN.US,D,20081222,000000,7.70454,7.90836,7.64422,7.78899,3943189.2703704,0
+FHN.US,D,20081223,000000,7.84166,7.90091,7.42568,7.45628,2377151.8075228,0
+FHN.US,D,20081224,000000,7.50051,7.66659,7.28197,7.3419,1304446.5415645,0
+FHN.US,D,20081226,000000,7.26667,7.54632,7.03959,7.18349,1800141.9161129,0
+FHN.US,D,20081229,000000,7.18349,7.52337,7.10032,7.3729,2276076.517337,0
+FHN.US,D,20081230,000000,7.3729,7.65941,7.24382,7.63686,2350280.0919331,0
+FHN.US,D,20081231,000000,7.67404,8.05226,7.56968,7.99292,3124131.0601563,0
+FHN.US,D,20090102,000000,8.09866,8.62696,7.96339,8.46737,4715750.5838315,0
+FHN.US,D,20090105,000000,8.37998,8.52936,7.87766,8.08169,6028922.9397117,0
+FHN.US,D,20090106,000000,8.20381,8.24951,7.95594,8.14378,2931308.8126493,0
+FHN.US,D,20090107,000000,7.92524,8.05903,7.77437,7.78899,4053422.6386025,0
+FHN.US,D,20090108,000000,7.76604,8.02449,7.68953,7.92524,2929101.6169497,0
+FHN.US,D,20090109,000000,7.93338,8.1225,7.41018,7.42568,4682025.8569285,0
+FHN.US,D,20090112,000000,7.41018,7.41018,6.65421,6.77555,4821124.0435645,0
+FHN.US,D,20090113,000000,6.77555,7.13052,6.63145,6.88825,6694234.9319674,0
+FHN.US,D,20090114,000000,6.61606,6.83557,6.32914,6.46509,5087813.4339904,0
+FHN.US,D,20090115,000000,6.4498,6.5105,5.25528,5.64086,12675803.583894,0
+FHN.US,D,20090116,000000,6.11727,7.17565,5.99623,6.66942,15883738.755322,0
+FHN.US,D,20090120,000000,7.02488,7.19086,6.04175,6.06441,13826604.837004,0
+FHN.US,D,20090121,000000,6.208,7.03224,6.16279,7.00212,10115043.678857,0
+FHN.US,D,20090122,000000,6.94151,7.00949,6.3516,6.54847,6175175.9066804,0
+FHN.US,D,20090123,000000,6.41232,6.95711,6.16279,6.91121,4433045.0065965,0
+FHN.US,D,20090126,000000,7.02488,7.02488,6.37456,6.56357,5573916.427782,0
+FHN.US,D,20090127,000000,6.71444,7.08521,6.64656,6.91895,8054418.0075257,0
+FHN.US,D,20090128,000000,7.46304,7.89238,7.46304,7.83334,10112599.961493,0
+FHN.US,D,20090129,000000,7.56153,7.77437,7.19086,7.24382,6726323.3775319,0
+FHN.US,D,20090130,000000,7.38772,7.53131,7.0551,7.1987,7336677.7261008,0
+FHN.US,D,20090202,000000,7.04724,7.07786,6.61606,6.90355,6010337.6382776,0
+FHN.US,D,20090203,000000,7.09266,7.42568,6.85833,7.01694,7197065.7165398,0
+FHN.US,D,20090204,000000,7.13807,7.52337,7.13807,7.22117,6146388.569511,0
+FHN.US,D,20090205,000000,7.10777,7.6965,6.74504,7.49256,8759622.6407645,0
+FHN.US,D,20090206,000000,7.62969,8.1583,7.53926,7.76604,10172184.050485,0
+FHN.US,D,20090209,000000,7.6089,8.18223,7.45628,8.03608,4466886.9748415,0
+FHN.US,D,20090210,000000,7.84882,8.03608,6.65421,6.72984,12109047.722206,0
+FHN.US,D,20090211,000000,7.0551,7.25156,6.88109,7.19086,6769794.4281711,0
+FHN.US,D,20090212,000000,6.94151,7.13052,6.6239,7.08521,6394953.4679514,0
+FHN.US,D,20090213,000000,7.06245,7.3419,6.91121,6.95711,6722420.7700777,0
+FHN.US,D,20090217,000000,6.54847,6.82047,6.20035,6.66942,9223419.1948753,0
+FHN.US,D,20090218,000000,6.87364,6.88109,6.39702,6.54073,10441514.939322,0
+FHN.US,D,20090219,000000,6.63921,6.66942,6.25362,6.36681,9359866.7076919,0
+FHN.US,D,20090220,000000,6.19281,6.78271,5.95847,6.50315,11264726.551513,0
+FHN.US,D,20090223,000000,6.63145,6.91121,6.38172,6.54073,8124200.0542929,0
+FHN.US,D,20090224,000000,6.56357,7.16083,6.31404,7.12307,6898826.1712328,0
+FHN.US,D,20090225,000000,6.97192,7.47894,6.61606,6.97937,8652269.3315862,0
+FHN.US,D,20090226,000000,7.27413,7.6089,7.09266,7.21361,9832634.7731919,0
+FHN.US,D,20090227,000000,6.68463,7.27413,6.66942,6.93395,8850771.1574963,0
+FHN.US,D,20090302,000000,6.64656,7.00949,6.34435,6.6239,8876531.6290618,0
+FHN.US,D,20090303,000000,6.79792,6.95711,6.4498,6.60889,7781718.7239592,0
+FHN.US,D,20090304,000000,6.95711,6.95711,6.42752,6.72984,7168996.1002816,0
+FHN.US,D,20090305,000000,6.55583,6.93395,5.70903,6.06441,10893479.293298,0
+FHN.US,D,20090306,000000,6.10962,6.41957,5.67117,5.99623,8762893.1644617,0
+FHN.US,D,20090309,000000,6.01173,6.35946,5.82233,6.13993,6821490.7235701,0
+FHN.US,D,20090310,000000,6.4804,7.06245,6.36681,7.04724,8422988.0851826,0
+FHN.US,D,20090311,000000,6.83557,7.28943,6.70728,7.11513,8225291.6563176,0
+FHN.US,D,20090312,000000,7.10777,7.65148,6.85098,7.49256,10168763.661768,0
+FHN.US,D,20090313,000000,7.52337,7.56153,6.97192,7.40293,7398731.0197045,0
+FHN.US,D,20090316,000000,7.52337,7.94102,7.38017,7.41018,9225672.267622,0
+FHN.US,D,20090317,000000,7.41744,7.9787,7.27413,7.95594,6695271.7532268,0
+FHN.US,D,20090318,000000,7.65941,8.38793,7.57741,8.30032,14699647.07802,0
+FHN.US,D,20090319,000000,8.45315,8.58469,7.80518,8.09003,10340823.99684,0
+FHN.US,D,20090320,000000,8.11395,8.13005,7.43332,7.45628,8109966.9553722,0
+FHN.US,D,20090323,000000,7.76604,8.46737,7.75094,8.4303,9213058.118711,0
+FHN.US,D,20090324,000000,7.92524,8.39508,7.88522,8.03608,7030322.0214566,0
+FHN.US,D,20090325,000000,8.11395,8.50553,7.53926,8.03078,7111756.8381301,0
+FHN.US,D,20090326,000000,8.25638,8.30807,7.89238,8.22774,6126027.3166179,0
+FHN.US,D,20090327,000000,7.93338,8.45315,7.89238,8.1892,6304021.0830849,0
+FHN.US,D,20090330,000000,7.93338,8.03078,7.61577,7.67404,6744464.1813563,0
+FHN.US,D,20090331,000000,7.81214,8.24951,7.81214,8.1225,7965259.5351383,0
+FHN.US,D,20090401,000000,7.90836,8.51357,7.86275,8.34908,7265365.4249478,0
+FHN.US,D,20090402,000000,8.59724,8.83128,8.35692,8.43912,8797582.328839,0
+FHN.US,D,20090403,000000,7.97006,8.54653,7.92524,8.54653,6496468.1582973,0
+FHN.US,D,20090406,000000,8.49661,8.49661,8.02449,8.37998,6187249.7259281,0
+FHN.US,D,20090407,000000,8.15143,8.5224,8.01587,8.35692,7078149.3525692,0
+FHN.US,D,20090408,000000,8.43912,8.54653,8.21223,8.40999,4799805.4896265,0
+FHN.US,D,20090409,000000,8.61902,9.43707,8.46737,9.39686,12717613.885437,0
+FHN.US,D,20090413,000000,9.16645,10.1237,9.08994,9.92062,14518534.691856,0
+FHN.US,D,20090414,000000,9.64993,9.89909,8.72603,8.81843,10798441.422481,0
+FHN.US,D,20090415,000000,8.90033,9.4763,8.54653,9.45277,7690917.8532936,0
+FHN.US,D,20090416,000000,9.49789,10.2012,8.85384,9.73722,15306545.355726,0
+FHN.US,D,20090417,000000,8.93624,9.79509,8.50553,9.52829,14852769.368143,0
+FHN.US,D,20090420,000000,8.88542,9.03452,8.37291,8.37998,11594647.765901,0
+FHN.US,D,20090421,000000,8.30807,9.20774,7.75094,8.85384,13001537.753139,0
+FHN.US,D,20090422,000000,8.6044,9.46748,8.49023,8.59272,10288166.322435,0
+FHN.US,D,20090423,000000,8.56772,8.94467,8.46737,8.91338,7932873.3985141,0
+FHN.US,D,20090424,000000,8.94467,9.11102,8.69484,8.95429,9431646.954723,0
+FHN.US,D,20090427,000000,8.7022,9.02598,8.48237,8.51357,4609968.3086363,0
+FHN.US,D,20090428,000000,8.35692,8.61342,8.1583,8.40284,4602036.6769765,0
+FHN.US,D,20090429,000000,8.56772,8.89386,8.50553,8.86119,4249523.565726,0
+FHN.US,D,20090430,000000,8.88542,9.09661,8.64334,8.7022,5524079.6820164,0
+FHN.US,D,20090501,000000,8.65767,8.91985,8.48237,8.52936,3265721.8996725,0
+FHN.US,D,20090504,000000,8.71779,9.42138,8.49023,9.40666,8083474.4900367,0
+FHN.US,D,20090505,000000,9.07346,9.52045,9.07346,9.33114,5124984.0368587,0
+FHN.US,D,20090506,000000,9.52829,10.4346,9.40666,10.3905,10669150.728977,0
+FHN.US,D,20090507,000000,10.5337,10.5543,9.23296,9.31829,7182115.916198,0
+FHN.US,D,20090508,000000,9.52045,9.79509,8.95429,9.44394,9794097.0343267,0
+FHN.US,D,20090511,000000,9.04208,9.11102,8.42333,8.45315,6881160.4497161,0
+FHN.US,D,20090512,000000,8.62696,8.68826,7.89238,8.4303,10084034.873129,0
+FHN.US,D,20090513,000000,8.31582,8.75516,8.09866,8.50553,9194205.7109151,0
+FHN.US,D,20090514,000000,8.48237,8.67218,8.29356,8.62696,5576978.9755335,0
+FHN.US,D,20090515,000000,8.46011,8.77999,8.40284,8.5224,4420089.328559,0
+FHN.US,D,20090518,000000,8.78831,9.02598,8.63599,8.9691,4839053.8129734,0
+FHN.US,D,20090519,000000,8.77999,8.93624,8.46737,8.49661,5374215.6817135,0
+FHN.US,D,20090520,000000,8.71132,8.83893,7.9787,8.04451,6046985.2428114,0
+FHN.US,D,20090521,000000,8.00812,8.40284,7.81214,8.34035,7329805.3444789,0
+FHN.US,D,20090522,000000,8.49661,8.59272,8.14378,8.46737,4472187.3029905,0
+FHN.US,D,20090526,000000,8.38793,8.90593,8.34908,8.88542,5972514.5618536,0
+FHN.US,D,20090527,000000,8.83893,9.07346,8.67218,8.69484,5691524.7861717,0
+FHN.US,D,20090528,000000,8.8762,8.97684,8.61342,8.96066,4433717.8699507,0
+FHN.US,D,20090529,000000,8.97684,9.19235,8.73976,9.18175,4164489.9495976,0
+FHN.US,D,20090601,000000,9.26954,9.74604,8.75516,9.48318,8685514.8982219,0
+FHN.US,D,20090602,000000,9.41451,9.53417,9.05718,9.21461,5568483.5659421,0
+FHN.US,D,20090603,000000,9.16645,9.40666,9.07346,9.30367,5705287.9002344,0
+FHN.US,D,20090604,000000,9.50574,10.0051,9.32623,9.91479,6188899.2606357,0
+FHN.US,D,20090605,000000,10.0707,10.1531,9.43021,9.67052,5749542.9386301,0
+FHN.US,D,20090608,000000,9.595,9.8667,9.54889,9.76175,3655728.7920993,0
+FHN.US,D,20090609,000000,9.75487,10.0422,9.57144,9.92852,3353967.9285721,0
+FHN.US,D,20090610,000000,9.67935,10.1786,9.67052,10.1021,7997618.1455344,0
+FHN.US,D,20090611,000000,10.1237,10.2914,9.97366,10.0639,6949328.643923,0
+FHN.US,D,20090612,000000,10.0796,10.3071,9.79509,9.89909,4460396.9019436,0
+FHN.US,D,20090615,000000,9.89909,9.96571,9.595,9.64993,5681014.8644776,0
+FHN.US,D,20090616,000000,9.73134,9.73134,9.37331,9.43707,6689662.5196289,0
+FHN.US,D,20090617,000000,9.30367,9.38901,8.96066,9.23296,4931933.4236073,0
+FHN.US,D,20090618,000000,9.26954,9.46748,9.2406,9.43707,3358925.7081045,0
+FHN.US,D,20090619,000000,9.64208,9.68523,9.38116,9.67935,5979201.3963082,0
+FHN.US,D,20090622,000000,9.61167,9.71466,9.26954,9.27837,4884296.7371118,0
+FHN.US,D,20090623,000000,9.30367,9.50574,8.81843,8.98626,6422979.2461426,0
+FHN.US,D,20090624,000000,9.06659,9.15879,8.80283,8.85384,3573431.4869446,0
+FHN.US,D,20090625,000000,8.82402,9.12722,8.65767,9.11957,5270301.1120711,0
+FHN.US,D,20090626,000000,9.07346,9.2406,8.94467,9.02598,3589844.2553367,0
+FHN.US,D,20090629,000000,9.06659,9.36253,8.97684,9.21461,4835862.8094907,0
+FHN.US,D,20090630,000000,9.04208,9.27837,8.83893,9.07346,4948944.6325887,0
+FHN.US,D,20090701,000000,8.98626,9.13398,8.90033,8.91338,3634664.091154,0
+FHN.US,D,20090702,000000,8.748,8.91338,8.50553,8.50553,4110890.2664984,0
+FHN.US,D,20090706,000000,8.40999,8.91338,8.40999,8.67218,5409600.1382236,0
+FHN.US,D,20090707,000000,8.67218,8.78831,8.42333,8.4303,5328599.6242606,0
+FHN.US,D,20090708,000000,8.43912,8.71132,8.28659,8.45315,6285993.4426427,0
+FHN.US,D,20090709,000000,8.56772,8.75516,8.49661,8.6044,2934981.0153793,0
+FHN.US,D,20090710,000000,8.57557,8.77272,8.50553,8.65767,3220923.4731438,0
+FHN.US,D,20090713,000000,8.80283,9.18175,8.65767,9.174,4343567.4338607,0
+FHN.US,D,20090714,000000,9.25316,9.25316,8.91338,9.11102,3505508.9898108,0
+FHN.US,D,20090715,000000,9.2001,9.37331,9.11102,9.29484,5380908.6331078,0
+FHN.US,D,20090716,000000,9.2001,9.66072,9.06659,9.58812,6107146.3631039,0
+FHN.US,D,20090717,000000,9.174,9.45963,8.73976,9.14163,13720433.116655,0
+FHN.US,D,20090720,000000,9.20774,9.44394,9.04973,9.33114,5331531.6773008,0
+FHN.US,D,20090721,000000,9.36253,9.40666,8.81019,8.86119,4760791.6489637,0
+FHN.US,D,20090722,000000,8.65767,8.83893,8.52936,8.71779,7201948.0538172,0
+FHN.US,D,20090723,000000,8.73231,9.03452,8.61902,8.98626,3927102.7387561,0
+FHN.US,D,20090724,000000,8.90593,9.02598,8.80283,8.98626,2371377.4165561,0
+FHN.US,D,20090727,000000,9.01932,9.30367,8.90593,9.26179,3278746.9030254,0
+FHN.US,D,20090728,000000,9.12722,9.52045,9.11957,9.49102,4657690.6322859,0
+FHN.US,D,20090729,000000,9.32623,9.55673,9.27837,9.38901,4983787.7399455,0
+FHN.US,D,20090730,000000,9.56361,9.65679,9.45277,9.4763,5473708.7235272,0
+FHN.US,D,20090731,000000,9.45277,9.74604,9.36742,9.69308,4264846.4993825,0
+FHN.US,D,20090803,000000,9.80883,10.0051,9.72348,9.92852,3995288.2642919,0
+FHN.US,D,20090804,000000,9.79509,10.0265,9.60382,10.0188,3603110.8778031,0
+FHN.US,D,20090805,000000,10.0639,10.2169,9.92062,10.1619,4948723.4032737,0
+FHN.US,D,20090806,000000,10.3228,10.3571,9.89909,10.0707,4871173.8627257,0
+FHN.US,D,20090807,000000,10.2444,10.6602,10.0639,10.4179,3948208.2192986,0
+FHN.US,D,20090810,000000,10.2012,10.4493,9.98837,10.3385,3772402.2782226,0
+FHN.US,D,20090811,000000,10.2169,10.3464,9.76175,9.95696,4293660.34329,0
+FHN.US,D,20090812,000000,9.90787,10.1855,9.85003,10.0943,3309088.9623388,0
+FHN.US,D,20090813,000000,10.2601,10.2914,9.82452,10.2825,4837843.6784258,0
+FHN.US,D,20090814,000000,10.1923,10.3071,9.91479,10.2169,4140767.4384034,0
+FHN.US,D,20090817,000000,9.89909,10.0188,9.70878,9.76861,4041687.2900118,0
+FHN.US,D,20090818,000000,9.8363,9.97366,9.66072,9.81668,3153478.0972974,0
+FHN.US,D,20090819,000000,9.64208,10.0502,9.50574,9.79509,3710739.4492626,0
+FHN.US,D,20090820,000000,9.81668,10.0943,9.76175,10.0502,3060433.3292947,0
+FHN.US,D,20090821,000000,10.1786,10.3502,10.0579,10.2914,3068528.0793433,0
+FHN.US,D,20090824,000000,10.4111,10.5415,10.0128,10.0943,3581235.6823629,0
+FHN.US,D,20090825,000000,10.1708,10.3649,10.1315,10.3149,3849061.8040613,0
+FHN.US,D,20090826,000000,10.2384,10.5258,10.1315,10.2698,3945115.0868493,0
+FHN.US,D,20090827,000000,10.3071,10.3905,10.1404,10.3228,2836485.0347178,0
+FHN.US,D,20090828,000000,10.4062,10.4493,10.0943,10.1855,2581815.4305733,0
+FHN.US,D,20090831,000000,10.0422,10.1855,10.0128,10.1178,2769390.3634075,0
+FHN.US,D,20090901,000000,10.0502,10.1237,9.52045,9.54889,4560973.6615533,0
+FHN.US,D,20090902,000000,9.36742,9.51162,9.26179,9.33114,3350389.5189158,0
+FHN.US,D,20090903,000000,9.34585,9.66072,9.34585,9.61167,3827812.5754387,0
+FHN.US,D,20090904,000000,9.6205,9.72348,9.44394,9.66072,3174099.320123,0
+FHN.US,D,20090908,000000,9.77744,9.8667,9.54889,9.80883,2799620.2788286,0
+FHN.US,D,20090909,000000,9.73722,10.0796,9.67052,10.0422,3578797.0624491,0
+FHN.US,D,20090910,000000,10.0422,10.0422,9.70093,9.8902,2739954.6306424,0
+FHN.US,D,20090911,000000,9.84315,9.98141,9.80883,9.8902,2219138.0047151,0
+FHN.US,D,20090914,000000,9.82942,9.8902,9.65679,9.8902,2137640.9991558,0
+FHN.US,D,20090915,000000,9.85886,10.3983,9.76175,10.3502,3246605.4439846,0
+FHN.US,D,20090916,000000,10.3806,11.2056,10.2825,11.1684,8564252.687921,0
+FHN.US,D,20090917,000000,11.137,11.1761,10.6602,10.6701,4755410.7811103,0
+FHN.US,D,20090918,000000,10.7386,10.8181,10.4709,10.5043,4419866.0602641,0
+FHN.US,D,20090921,000000,10.3502,10.4493,10.2444,10.2767,2594206.3111893,0
+FHN.US,D,20090922,000000,10.3905,10.4974,10.2825,10.4886,2941987.969672,0
+FHN.US,D,20090923,000000,10.4974,10.6328,10.3385,10.4179,2626706.6306857,0
+FHN.US,D,20090924,000000,10.4974,10.5337,10.0188,10.1178,2337006.3330371,0
+FHN.US,D,20090925,000000,10.0188,10.1531,9.81668,10.0796,3816628.7709004,0
+FHN.US,D,20090928,000000,10.1178,10.2521,9.94126,10.2521,2600839.1126776,0
+FHN.US,D,20090929,000000,10.2169,10.3983,10.0854,10.0943,2441657.9938994,0
+FHN.US,D,20090930,000000,10.1237,10.209,9.90787,10.0051,3997354.7703812,0
+FHN.US,D,20091001,000000,9.90787,9.99811,9.61167,9.62834,4410084.0543803,0
+FHN.US,D,20091002,000000,9.46748,9.81668,9.38901,9.45963,4192267.9917357,0
+FHN.US,D,20091005,000000,9.57144,9.80294,9.52829,9.70878,4485410.0873899,0
+FHN.US,D,20091006,000000,9.8363,9.8824,9.54889,9.70093,4017932.1551397,0
+FHN.US,D,20091007,000000,9.66072,9.67935,9.49789,9.64993,3970255.7085369,0
+FHN.US,D,20091008,000000,9.74604,9.81668,9.58812,9.66072,4031153.9200492,0
+FHN.US,D,20091009,000000,9.64208,10.0188,9.60382,9.99811,4550605.4489594,0
+FHN.US,D,20091012,000000,10.0128,10.1315,9.92062,10.0854,1890453.4316118,0
+FHN.US,D,20091013,000000,9.99811,10.1531,9.81668,10.0128,2810623.6336492,0
+FHN.US,D,20091014,000000,10.1315,10.3149,10.0502,10.2914,3458133.2927375,0
+FHN.US,D,20091015,000000,10.2698,10.2698,9.98141,10.2012,3514144.0695226,0
+FHN.US,D,20091016,000000,10.1178,10.8887,9.84315,10.209,9238814.5123167,0
+FHN.US,D,20091019,000000,10.1531,10.2825,9.99811,10.2237,3247863.4945589,0
+FHN.US,D,20091020,000000,10.2012,10.2012,9.92852,9.92852,2154400.3941243,0
+FHN.US,D,20091021,000000,9.94126,10.1178,9.55673,9.595,3633139.9537078,0
+FHN.US,D,20091022,000000,9.63423,9.93533,9.52045,9.85003,4649570.394989,0
+FHN.US,D,20091023,000000,9.8824,9.90787,9.52829,9.6205,2520134.2507944,0
+FHN.US,D,20091026,000000,9.62834,9.68523,9.28709,9.38116,3362951.6738403,0
+FHN.US,D,20091027,000000,9.38116,9.64208,9.28709,9.32623,4068067.611455,0
+FHN.US,D,20091028,000000,9.26179,9.37331,9.04973,9.08102,5060551.2537572,0
+FHN.US,D,20091029,000000,9.21461,9.28709,9.02598,9.19235,6189505.8571444,0
+FHN.US,D,20091030,000000,9.11102,9.18655,8.86119,8.94467,5447096.9778697,0
+FHN.US,D,20091102,000000,8.98626,9.20774,8.77999,8.93624,5677297.8041907,0
+FHN.US,D,20091103,000000,8.85384,9.07346,8.71779,9.04973,7160959.4611589,0
+FHN.US,D,20091104,000000,9.33114,9.55673,9.12722,9.15026,5500383.6775603,0
+FHN.US,D,20091105,000000,9.2406,9.36742,9.03452,9.36253,4578001.1823735,0
+FHN.US,D,20091106,000000,9.19235,9.38901,9.09661,9.28709,2562635.7665096,0
+FHN.US,D,20091109,000000,9.40666,9.64208,9.2406,9.64208,3437675.1883009,0
+FHN.US,D,20091110,000000,9.58029,9.595,9.24747,9.38901,3251391.9492086,0
+FHN.US,D,20091111,000000,9.44394,9.60382,9.27837,9.38901,3665938.9837539,0
+FHN.US,D,20091112,000000,9.35468,9.49102,9.21461,9.23296,2475500.9816343,0
+FHN.US,D,20091113,000000,9.26179,9.36742,9.18175,9.24747,2282272.977135,0
+FHN.US,D,20091116,000000,9.36253,9.51162,9.24747,9.31045,3172435.5125563,0
+FHN.US,D,20091117,000000,9.26179,9.38116,9.18655,9.34585,4375413.2408218,0
+FHN.US,D,20091118,000000,9.31829,9.595,9.25316,9.58029,4278974.5908402,0
+FHN.US,D,20091119,000000,9.52829,9.66072,9.43021,9.64208,5742861.2016252,0
+FHN.US,D,20091120,000000,9.55673,9.94126,9.46748,9.92062,5331537.7942405,0
+FHN.US,D,20091123,000000,9.99811,10.2444,9.97366,10.1404,3335237.8595678,0
+FHN.US,D,20091124,000000,10.1021,10.2307,9.98141,10.2169,4109382.4408911,0
+FHN.US,D,20091125,000000,10.2767,10.2767,10.1531,10.2307,2951566.0775696,0
+FHN.US,D,20091127,000000,9.8363,10.1786,9.77744,9.99811,2046919.6487048,0
+FHN.US,D,20091130,000000,10.111,10.2914,10.0265,10.2444,3346178.0060128,0
+FHN.US,D,20091201,000000,10.3071,10.3649,10.2169,10.3149,2092601.9730034,0
+FHN.US,D,20091202,000000,10.3297,10.5857,10.3149,10.5337,6278798.9022027,0
+FHN.US,D,20091203,000000,10.519,10.6367,10.4111,10.4493,6238029.4998794,0
+FHN.US,D,20091204,000000,10.6524,10.7466,10.4709,10.7309,5418555.3377736,0
+FHN.US,D,20091207,000000,10.6945,10.7515,10.5494,10.5778,2411821.6015915,0
+FHN.US,D,20091208,000000,10.4709,10.7907,10.4572,10.6367,3409902.2436125,0
+FHN.US,D,20091209,000000,10.5621,10.7653,10.4493,10.5415,3398575.7104839,0
+FHN.US,D,20091210,000000,10.5857,10.5935,10.3649,10.4709,3067317.9447958,0
+FHN.US,D,20091211,000000,10.3649,10.5621,10.2825,10.3297,3849822.3435496,0
+FHN.US,D,20091214,000000,10.3649,10.772,10.2992,10.5121,4998127.8853088,0
+FHN.US,D,20091215,000000,10.2307,10.4493,10.1923,10.2384,10506985.563172,0
+FHN.US,D,20091216,000000,10.3228,10.3297,10.0707,10.2012,5273238.2625611,0
+FHN.US,D,20091217,000000,10.1178,10.3297,10.1021,10.1708,3459095.6912319,0
+FHN.US,D,20091218,000000,10.1404,10.1786,10.0579,10.1708,4525686.0565868,0
+FHN.US,D,20091221,000000,10.2767,10.4493,10.209,10.4248,2708895.8699078,0
+FHN.US,D,20091222,000000,10.4435,10.519,10.3464,10.3905,3102369.0280985,0
+FHN.US,D,20091223,000000,10.4248,10.4572,10.2444,10.2521,1667640.8488174,0
+FHN.US,D,20091224,000000,10.2914,10.3571,10.2521,10.3502,613730.89921895,0
+FHN.US,D,20091228,000000,10.2992,10.4179,10.1315,10.1855,1284536.9227106,0
+FHN.US,D,20091229,000000,10.209,10.2767,10.1021,10.1619,1377932.3952494,0
+FHN.US,D,20091230,000000,10.1021,10.2384,10.0943,10.209,1950224.0872607,0
+FHN.US,D,20091231,000000,10.1923,10.2698,10.1315,10.1315,1808797.3856233,0
+FHN.US,D,20100104,000000,10.1923,10.2601,10.0707,10.1315,3423919.2106678,0
+FHN.US,D,20100105,000000,10.111,10.2237,10.0796,10.1855,2727505.6391003,0
+FHN.US,D,20100106,000000,10.1786,10.6171,10.1531,10.4709,5385456.5776879,0
+FHN.US,D,20100107,000000,10.4709,10.772,10.3728,10.7309,6032846.9564544,0
+FHN.US,D,20100108,000000,10.6602,10.772,10.5691,10.7573,4099688.1111414,0
+FHN.US,D,20100111,000000,10.8436,10.8436,10.5415,10.6701,2207244.6351851,0
+FHN.US,D,20100112,000000,10.5935,10.7309,10.3983,10.4435,3089117.6979811,0
+FHN.US,D,20100113,000000,10.3502,10.7309,10.2698,10.5415,4093583.4054372,0
+FHN.US,D,20100114,000000,10.5337,10.7573,10.5043,10.6602,3688762.3048294,0
+FHN.US,D,20100115,000000,10.5778,10.5935,10.2521,10.3071,7578882.0268643,0
+FHN.US,D,20100119,000000,10.1708,10.6524,9.8902,10.0943,15235568.46676,0
+FHN.US,D,20100120,000000,9.91479,10.3571,9.8824,10.209,7516180.3376649,0
+FHN.US,D,20100121,000000,10.1786,10.5935,10.1786,10.2767,8581327.1052782,0
+FHN.US,D,20100122,000000,10.2307,10.3464,9.98141,10.0707,6552411.648747,0
+FHN.US,D,20100125,000000,10.1237,10.2384,9.8902,9.99811,3985561.3108644,0
+FHN.US,D,20100126,000000,9.92852,10.0854,9.67935,9.71466,4892776.8543542,0
+FHN.US,D,20100127,000000,9.73722,10.0422,9.70093,10.0128,5355637.516709,0
+FHN.US,D,20100128,000000,10.0943,10.1472,9.8363,9.85886,3313711.329684,0
+FHN.US,D,20100129,000000,9.92062,9.94901,9.71466,9.79509,4980822.0437376,0
+FHN.US,D,20100201,000000,9.62834,9.8667,9.58029,9.65679,5148867.627462,0
+FHN.US,D,20100202,000000,9.62834,9.71466,9.48318,9.64208,4466314.0215006,0
+FHN.US,D,20100203,000000,9.55673,9.595,9.45277,9.49789,4658235.0399088,0
+FHN.US,D,20100204,000000,9.45963,9.6205,9.21461,9.40666,6800153.8188133,0
+FHN.US,D,20100205,000000,9.36253,9.63423,9.33604,9.54105,6099998.7192008,0
+FHN.US,D,20100208,000000,9.54889,9.72348,9.41451,9.50574,3735545.678253,0
+FHN.US,D,20100209,000000,9.595,9.76175,9.55673,9.69308,4046321.891236,0
+FHN.US,D,20100210,000000,9.64993,10.0128,9.61167,9.94901,6033071.2442391,0
+FHN.US,D,20100211,000000,9.94901,9.98141,9.66072,9.73722,4614409.2067738,0
+FHN.US,D,20100212,000000,9.92852,9.99811,9.72348,9.85003,6347310.6645164,0
+FHN.US,D,20100216,000000,9.90787,9.97366,9.80294,9.87549,3918846.9092983,0
+FHN.US,D,20100217,000000,9.94126,9.99811,9.80883,9.8667,2805720.9065732,0
+FHN.US,D,20100218,000000,9.82942,9.8902,9.77744,9.80294,2478472.7947819,0
+FHN.US,D,20100219,000000,9.77744,9.82942,9.65679,9.76175,3951465.4896267,0
+FHN.US,D,20100222,000000,9.80883,9.93533,9.76175,9.87549,3709096.0314944,0
+FHN.US,D,20100223,000000,9.84315,9.87549,9.6205,9.6205,3052806.5251242,0
+FHN.US,D,20100224,000000,9.6205,9.77744,9.61167,9.68523,4894793.4054369,0
+FHN.US,D,20100225,000000,9.58812,9.66072,9.52045,9.63423,3091467.6222709,0
+FHN.US,D,20100226,000000,9.64993,9.73722,9.58029,9.67935,2914572.8659492,0
+FHN.US,D,20100301,000000,9.67052,9.67052,9.51162,9.6205,1942614.6144191,0
+FHN.US,D,20100302,000000,9.6205,9.8667,9.6205,9.67052,2549091.842782,0
+FHN.US,D,20100303,000000,9.65679,9.80294,9.64208,9.74604,2590358.7561913,0
+FHN.US,D,20100304,000000,9.74604,10.0265,9.70093,10.0051,3456231.944017,0
+FHN.US,D,20100305,000000,10.1021,10.2384,10.0051,10.2169,3687733.6394895,0
+FHN.US,D,20100308,000000,10.2012,10.3905,10.1708,10.2521,2519746.8446207,0
+FHN.US,D,20100309,000000,10.2237,10.2237,10.0128,10.0345,2173051.962404,0
+FHN.US,D,20100310,000000,10.0128,10.0854,9.92062,10.0265,5005194.9895075,0
+FHN.US,D,20100311,000000,9.99811,10.2767,9.98837,10.2767,2042183.0984874,0
+FHN.US,D,20100312,000000,10.3464,10.3571,10.0796,10.1237,1826188.8643488,0
+FHN.US,D,20100315,000000,10.0796,10.1178,9.94901,9.98837,2743965.3040293,0
+FHN.US,D,20100316,000000,9.98837,10.1619,9.93533,10.1531,2102110.7555857,0
+FHN.US,D,20100317,000000,10.1786,10.5494,10.1472,10.5337,5160687.5937169,0
+FHN.US,D,20100318,000000,10.519,10.8181,10.4572,10.781,8064018.5442018,0
+FHN.US,D,20100319,000000,10.8613,11.0467,10.781,10.9191,8579736.7009864,0
+FHN.US,D,20100322,000000,10.5121,10.8181,10.4346,10.6945,5629314.4911189,0
+FHN.US,D,20100323,000000,10.6945,10.7182,10.4709,10.7082,2899798.4178755,0
+FHN.US,D,20100324,000000,10.6945,10.7653,10.6171,10.675,1817501.7906504,0
+FHN.US,D,20100325,000000,10.5337,10.7515,10.4787,10.4787,4850534.2890814,0
+FHN.US,D,20100326,000000,10.781,10.88,10.5935,10.6249,12011862.805595,0
+FHN.US,D,20100329,000000,10.772,10.781,10.5857,10.6367,3262807.1779611,0
+FHN.US,D,20100330,000000,10.6524,10.6945,10.5494,10.5621,2132086.818014,0
+FHN.US,D,20100331,000000,10.5258,10.7386,10.5121,10.6249,3123919.0062507,0
+FHN.US,D,20100401,000000,10.6848,10.7907,10.6249,10.7907,1983213.7619239,0
+FHN.US,D,20100405,000000,10.7573,10.9338,10.6171,10.9338,2742447.2835226,0
+FHN.US,D,20100406,000000,10.8887,11.1144,10.7082,11.0859,5764959.6653601,0
+FHN.US,D,20100407,000000,11.1144,11.1457,10.8947,11.13,4939297.1993757,0
+FHN.US,D,20100408,000000,11.1556,11.34,11.0398,11.2439,3654290.2918073,0
+FHN.US,D,20100409,000000,11.2282,11.3792,11.1968,11.3586,2839643.4145227,0
+FHN.US,D,20100412,000000,11.444,11.6156,11.3046,11.3655,5654847.6164298,0
+FHN.US,D,20100413,000000,11.391,11.391,11.0683,11.3145,4975534.9689576,0
+FHN.US,D,20100414,000000,11.444,11.7755,11.335,11.7578,5020222.271084,0
+FHN.US,D,20100415,000000,11.8344,11.9913,11.5382,11.5833,7058533.3468151,0
+FHN.US,D,20100416,000000,11.13,11.13,10.4709,10.6004,20923389.446013,0
+FHN.US,D,20100419,000000,10.4346,10.6446,10.3385,10.6171,8543955.6628934,0
+FHN.US,D,20100420,000000,10.7082,10.8613,10.5337,10.7975,6233416.3079437,0
+FHN.US,D,20100421,000000,10.8181,11.2125,10.781,10.9398,6936067.1189063,0
+FHN.US,D,20100422,000000,10.8525,11.137,10.772,11.1144,3482084.1696762,0
+FHN.US,D,20100423,000000,11.1036,11.2222,10.9829,11.1928,3077302.8291756,0
+FHN.US,D,20100426,000000,11.1968,11.2282,10.6701,10.7653,0,0
+FHN.US,D,20100427,000000,10.6367,10.8279,10.4435,10.4493,4909811.511604,0
+FHN.US,D,20100428,000000,10.5778,10.7573,10.5043,10.6367,2989016.0206788,0
+FHN.US,D,20100429,000000,10.7015,11.0006,10.6171,10.9899,3298503.5983898,0
+FHN.US,D,20100430,000000,10.9398,10.9956,10.7015,10.7015,4476205.1128069,0
+FHN.US,D,20100503,000000,10.7515,10.8887,10.6602,10.7907,3149278.8182734,0
+FHN.US,D,20100504,000000,10.6524,10.6848,10.519,10.5415,2993482.4060647,0
+FHN.US,D,20100505,000000,10.3297,10.7309,10.3071,10.5258,2644027.7646061,0
+FHN.US,D,20100506,000000,10.4974,10.6701,9.70878,10.209,5889013.2390909,0
+FHN.US,D,20100507,000000,10.1923,10.5415,9.98141,10.1472,8340376.7771291,0
+FHN.US,D,20100510,000000,10.5121,10.6602,10.1619,10.4493,5842475.5627406,0
+FHN.US,D,20100511,000000,10.1923,10.8613,10.1923,10.6367,5228375.6081667,0
+FHN.US,D,20100512,000000,10.7015,10.8122,10.6082,10.7975,2554327.9430654,0
+FHN.US,D,20100513,000000,10.7515,10.8947,10.6004,10.6082,3664084.5315701,0
+FHN.US,D,20100514,000000,10.5121,10.5121,10.1708,10.2992,4106648.1688973,0
+FHN.US,D,20100517,000000,10.3297,10.4062,10.0854,10.4062,5612981.2429413,0
+FHN.US,D,20100518,000000,10.5121,10.5337,9.98141,10.0943,5872892.0448189,0
+FHN.US,D,20100519,000000,10.0502,10.2307,9.72348,9.8824,6071973.9604995,0
+FHN.US,D,20100520,000000,9.71466,9.82942,9.43021,9.48318,6622454.6849364,0
+FHN.US,D,20100521,000000,9.27837,9.81668,9.27837,9.78528,5302540.4421453,0
+FHN.US,D,20100524,000000,9.75487,9.78528,9.36742,9.36742,2870698.0972975,0
+FHN.US,D,20100525,000000,9.11957,9.55673,9.08102,9.48318,4700561.203356,0
+FHN.US,D,20100526,000000,9.60382,9.64993,9.31829,9.36253,4488376.8030879,0
+FHN.US,D,20100527,000000,9.52829,9.67052,9.40666,9.63423,2969079.8950867,0
+FHN.US,D,20100528,000000,9.60382,9.61167,9.33604,9.41451,3673270.1358446,0
+FHN.US,D,20100601,000000,9.32623,9.48318,9.15879,9.16645,2704851.5533533,0
+FHN.US,D,20100602,000000,9.20774,9.51162,9.15879,9.51162,2983317.071967,0
+FHN.US,D,20100603,000000,9.55673,9.595,9.31829,9.37331,1821201.5196085,0
+FHN.US,D,20100604,000000,9.174,9.21461,8.90593,8.93624,3142345.2672557,0
+FHN.US,D,20100607,000000,8.96066,9.10436,8.86875,8.88542,3735738.3618498,0
+FHN.US,D,20100608,000000,8.92916,8.96066,8.69484,8.90033,5047233.6567943,0
+FHN.US,D,20100609,000000,8.85384,8.91985,8.55251,8.56772,5050403.2509884,0
+FHN.US,D,20100610,000000,8.73231,8.8456,8.61902,8.8456,4712067.1667124,0
+FHN.US,D,20100611,000000,8.748,9.00028,8.71779,8.9946,3233855.702913,0
+FHN.US,D,20100614,000000,9.02598,9.07346,8.81019,8.83893,2872578.0367295,0
+FHN.US,D,20100615,000000,8.96066,9.13398,8.85384,9.10436,2909555.9560009,0
+FHN.US,D,20100616,000000,9.02598,9.23296,8.98626,9.11102,2730486.6276573,0
+FHN.US,D,20100617,000000,9.15026,9.15026,8.88542,9.00028,2683505.4731872,0
+FHN.US,D,20100618,000000,8.9691,9.11102,8.91338,9.06659,3345241.0947666,0
+FHN.US,D,20100621,000000,9.12722,9.18175,9.01932,9.09661,3409429.2002846,0
+FHN.US,D,20100622,000000,9.09661,9.22422,9.04208,9.06659,3624044.0645473,0
+FHN.US,D,20100623,000000,9.06659,9.174,8.98626,9.08994,5003648.4232829,0
+FHN.US,D,20100624,000000,9.00685,9.15026,8.94467,8.9946,4383187.8710322,0
+FHN.US,D,20100625,000000,9.07346,9.43021,9.03452,9.43021,4753304.5149137,0
+FHN.US,D,20100628,000000,9.4763,9.60382,9.12722,9.15026,4907736.8495953,0
+FHN.US,D,20100629,000000,9.01245,9.08102,8.80283,8.8456,6351204.0965612,0
+FHN.US,D,20100630,000000,8.89582,8.98802,8.65149,8.65952,3661639.7947166,0
+FHN.US,D,20100701,000000,8.64334,8.76438,8.21223,8.32465,6340372.0160489,0
+FHN.US,D,20100702,000000,8.39508,8.4303,8.13701,8.30032,3060060.1959802,0
+FHN.US,D,20100706,000000,8.41617,8.49023,8.22009,8.34035,3246198.6675022,0
+FHN.US,D,20100707,000000,8.33182,8.77272,8.27885,8.748,3827499.59203,0
+FHN.US,D,20100708,000000,8.81019,8.90593,8.72603,8.89386,3969760.2364306,0
+FHN.US,D,20100709,000000,8.86119,9.21461,8.77272,9.11102,2795753.353522,0
+FHN.US,D,20100712,000000,9.06659,9.23296,9.00028,9.174,2993949.3324529,0
+FHN.US,D,20100713,000000,9.26179,9.46748,9.2406,9.42138,4440540.296566,0
+FHN.US,D,20100714,000000,9.40666,9.40666,9.174,9.26954,4617358.591143,0
+FHN.US,D,20100715,000000,9.27837,9.31045,9.02598,9.15879,6332488.3004159,0
+FHN.US,D,20100716,000000,9.31045,9.41451,8.86119,8.91338,10549708.308202,0
+FHN.US,D,20100719,000000,8.69484,8.8456,8.41617,8.64962,7713913.4681674,0
+FHN.US,D,20100720,000000,8.53839,8.64334,8.46737,8.61342,5778255.8530345,0
+FHN.US,D,20100721,000000,8.81019,8.86875,8.22774,8.25638,7013865.4149975,0
+FHN.US,D,20100722,000000,8.37291,8.53839,8.28659,8.50553,5020729.9770695,0
+FHN.US,D,20100723,000000,8.46011,8.71132,8.34908,8.67934,6106902.7050105,0
+FHN.US,D,20100726,000000,8.64962,8.94467,8.59272,8.88542,4274670.3043533,0
+FHN.US,D,20100727,000000,8.95429,9.04208,8.85384,8.90033,3884729.678772,0
+FHN.US,D,20100728,000000,8.86119,8.94467,8.73976,8.81019,2348380.7821924,0
+FHN.US,D,20100729,000000,8.88542,8.90033,8.61902,8.72603,2704944.3269369,0
+FHN.US,D,20100730,000000,8.61902,8.73231,8.55251,8.67218,2736163.1475907,0
+FHN.US,D,20100802,000000,8.78831,8.94467,8.67218,8.94467,2658073.2773794,0
+FHN.US,D,20100803,000000,8.91985,8.9946,8.80283,8.81843,2455058.1695467,0
+FHN.US,D,20100804,000000,8.8456,8.86875,8.68826,8.76438,2637475.5028223,0
+FHN.US,D,20100805,000000,8.71132,8.76438,8.61902,8.62696,3260977.1935357,0
+FHN.US,D,20100806,000000,8.54653,8.58469,8.27207,8.40999,5361750.3783326,0
+FHN.US,D,20100809,000000,8.46737,8.54653,8.38793,8.54653,2905768.5509089,0
+FHN.US,D,20100810,000000,8.46011,8.51357,8.24951,8.39508,4321116.2266099,0
+FHN.US,D,20100811,000000,8.29356,8.29356,7.97006,7.97006,3497563.0852919,0
+FHN.US,D,20100812,000000,7.90091,8.00812,7.78899,7.88522,3175411.4036635,0
+FHN.US,D,20100813,000000,7.87766,8.03078,7.82009,7.82009,2228988.3164242,0
+FHN.US,D,20100816,000000,7.78252,7.82853,7.65941,7.75094,2965558.5768666,0
+FHN.US,D,20100817,000000,7.82009,7.90091,7.66659,7.85697,2566626.0500977,0
+FHN.US,D,20100818,000000,7.84166,7.91651,7.68953,7.75879,4228127.5305534,0
+FHN.US,D,20100819,000000,7.75879,7.80518,7.46304,7.71905,4468224.5456303,0
+FHN.US,D,20100820,000000,7.65148,7.77437,7.53131,7.76604,3955379.3114701,0
+FHN.US,D,20100823,000000,7.75094,7.82009,7.70454,7.7427,3281570.8901331,0
+FHN.US,D,20100824,000000,7.80518,7.81214,7.59251,7.727,5907193.8030225,0
+FHN.US,D,20100825,000000,7.67404,7.7427,7.57741,7.57741,6311527.5874435,0
+FHN.US,D,20100826,000000,7.61577,7.75094,7.52337,7.53926,3855101.2624102,0
+FHN.US,D,20100827,000000,7.60066,7.80518,7.53926,7.80518,3125266.7719389,0
+FHN.US,D,20100830,000000,7.76604,7.77437,7.47894,7.47894,2849380.5628495,0
+FHN.US,D,20100831,000000,7.47718,7.73456,7.409,7.62156,6953669.6320474,0
+FHN.US,D,20100901,000000,7.727,8.00812,7.63686,8.00066,3986879.5113447,0
+FHN.US,D,20100902,000000,8.00812,8.10552,7.99292,8.09866,2250224.2916779,0
+FHN.US,D,20100903,000000,8.09866,8.21223,7.92524,8.01587,3413463.3219399,0
+FHN.US,D,20100907,000000,7.93338,7.9787,7.81214,7.91651,3281539.2859453,0
+FHN.US,D,20100908,000000,7.82009,8.14378,7.82009,8.00066,2758578.6726939,0
+FHN.US,D,20100909,000000,8.14378,8.36409,8.14378,8.27207,4081568.7166054,0
+FHN.US,D,20100910,000000,8.25638,8.44599,8.21223,8.41617,5412494.4701365,0
+FHN.US,D,20100913,000000,8.56772,8.61342,8.44599,8.54653,2793137.3423602,0
+FHN.US,D,20100914,000000,8.5224,8.5224,8.24951,8.26492,6580832.9890312,0
+FHN.US,D,20100915,000000,8.22009,8.37291,8.13005,8.27885,2936977.1766632,0
+FHN.US,D,20100916,000000,8.19615,8.39508,8.18223,8.27885,3444492.5174665,0
+FHN.US,D,20100917,000000,8.33182,8.34908,8.17546,8.30807,3460371.073135,0
+FHN.US,D,20100920,000000,8.30032,8.4303,8.24177,8.40999,4274792.643145,0
+FHN.US,D,20100921,000000,8.41617,8.5224,8.34035,8.34035,4279171.3523968,0
+FHN.US,D,20100922,000000,8.32465,8.39508,8.04451,8.05226,2884593.7450511,0
+FHN.US,D,20100923,000000,7.96339,8.25638,7.90091,8.18223,6652418.5134856,0
+FHN.US,D,20100924,000000,8.27207,8.39508,8.15143,8.24177,3345438.875813,0
+FHN.US,D,20100927,000000,8.24177,8.39508,8.17546,8.29356,3789056.6657284,0
+FHN.US,D,20100928,000000,8.32465,8.46011,8.27207,8.44599,4396357.6419553,0
+FHN.US,D,20100929,000000,8.42333,8.55251,8.37998,8.50553,3597052.0491457,0
+FHN.US,D,20100930,000000,8.56066,8.77999,8.52936,8.62696,4310463.5763255,0
+FHN.US,D,20101001,000000,8.748,8.80283,8.40284,8.7022,5334911.2864205,0
+FHN.US,D,20101004,000000,8.65767,8.748,8.51357,8.56066,5943520.2682284,0
+FHN.US,D,20101005,000000,8.56066,8.77999,8.56066,8.62696,7677789.8814578,0
+FHN.US,D,20101006,000000,8.81843,8.98626,8.76438,8.78831,5880930.7229214,0
+FHN.US,D,20101007,000000,8.83128,8.90033,8.67218,8.79734,2607138.5409585,0
+FHN.US,D,20101008,000000,8.83128,8.83893,8.67218,8.68826,2595113.6572275,0
+FHN.US,D,20101011,000000,8.64962,8.85384,8.64334,8.8456,2765031.0244644,0
+FHN.US,D,20101012,000000,8.77272,8.77272,8.45315,8.61902,9248728.0324016,0
+FHN.US,D,20101013,000000,8.64962,8.73231,8.49023,8.53839,5931469.8972492,0
+FHN.US,D,20101014,000000,8.83893,8.83893,8.1225,8.23539,18363480.815069,0
+FHN.US,D,20101015,000000,8.41617,8.41617,7.30463,7.58546,19068994.353756,0
+FHN.US,D,20101018,000000,7.56153,7.7427,7.48551,7.62969,9482715.2443248,0
+FHN.US,D,20101019,000000,7.53926,8.00812,7.52337,7.75094,17740920.113561,0
+FHN.US,D,20101020,000000,7.75094,7.78252,7.49256,7.68953,9993672.3831336,0
+FHN.US,D,20101021,000000,7.71905,7.7427,7.44824,7.51542,7465417.8950423,0
+FHN.US,D,20101022,000000,7.54632,7.57741,7.41744,7.50856,4092535.3697885,0
+FHN.US,D,20101025,000000,7.56153,7.56153,7.31964,7.34995,3133591.9267118,0
+FHN.US,D,20101026,000000,7.36486,7.47894,7.32719,7.35741,3510088.5385788,0
+FHN.US,D,20101027,000000,7.28943,7.44824,7.26667,7.39498,4158465.783598,0
+FHN.US,D,20101028,000000,7.42568,7.56153,7.2291,7.54632,9266849.4659174,0
+FHN.US,D,20101029,000000,7.53455,7.6552,7.42852,7.62568,5678509.9777182,0
+FHN.US,D,20101101,000000,7.66659,7.71071,7.04724,7.11513,22330930.887316,0
+FHN.US,D,20101102,000000,7.17565,7.3729,7.17565,7.24382,13053235.068028,0
+FHN.US,D,20101103,000000,7.26667,7.60066,7.24382,7.60066,8057386.7622034,0
+FHN.US,D,20101104,000000,7.70454,7.75094,7.42568,7.71905,10704404.690776,0
+FHN.US,D,20101105,000000,7.70454,8.13005,7.64422,7.86275,8617810.5719331,0
+FHN.US,D,20101108,000000,7.82009,8.03078,7.727,7.9787,4712733.9131269,0
+FHN.US,D,20101109,000000,7.9787,8.01587,7.79723,7.82009,4320001.9241158,0
+FHN.US,D,20101110,000000,7.82009,8.00812,7.75879,8.00812,3119655.4993612,0
+FHN.US,D,20101111,000000,7.96339,7.96339,7.79723,7.92524,2261481.499491,0
+FHN.US,D,20101112,000000,7.88522,7.90091,7.70454,7.71905,2414306.0985522,0
+FHN.US,D,20101115,000000,7.78252,7.82009,7.63686,7.65148,3336200.2580623,0
+FHN.US,D,20101116,000000,7.59251,7.67404,7.44107,7.58546,4165472.7378907,0
+FHN.US,D,20101117,000000,7.57741,7.61577,7.44107,7.45628,2625362.9429572,0
+FHN.US,D,20101118,000000,7.53926,7.56968,7.42568,7.44107,3176583.8170838,0
+FHN.US,D,20101119,000000,7.40293,7.4709,7.36486,7.44824,3295473.6743162,0
+FHN.US,D,20101122,000000,7.41018,7.44107,7.25156,7.29689,3546665.7983075,0
+FHN.US,D,20101123,000000,7.23617,7.33484,7.18349,7.20634,3286812.087866,0
+FHN.US,D,20101124,000000,7.25156,7.3729,7.2291,7.3118,1921904.6959696,0
+FHN.US,D,20101126,000000,7.3118,7.31964,7.21361,7.25883,927885.70183195,0
+FHN.US,D,20101129,000000,7.19086,7.35741,7.18349,7.30463,2663553.0357561,0
+FHN.US,D,20101130,000000,7.22763,7.31071,7.18967,7.23498,2814721.98317,0
+FHN.US,D,20101201,000000,7.38772,7.47894,7.3118,7.47894,2794971.4047452,0
+FHN.US,D,20101202,000000,7.47894,7.82009,7.43332,7.70454,3394361.1391109,0
+FHN.US,D,20101203,000000,7.68217,7.78252,7.53131,7.77437,1910529.2273244,0
+FHN.US,D,20101206,000000,7.77437,7.82009,7.68953,7.77437,1966927.4102831,0
+FHN.US,D,20101207,000000,7.82853,7.85697,7.59251,7.62969,3827698.3925664,0
+FHN.US,D,20101208,000000,7.51542,7.84882,7.51542,7.78252,3889110.4270036,0
+FHN.US,D,20101209,000000,7.84882,7.93338,7.80518,7.86275,4831078.3432466,0
+FHN.US,D,20101210,000000,7.87766,8.03078,7.86275,7.96339,4669467.7799638,0
+FHN.US,D,20101213,000000,7.9787,8.40999,7.78899,8.25638,13253507.747947,0
+FHN.US,D,20101214,000000,8.37998,8.37998,7.85697,7.90091,31503380.683113,0
+FHN.US,D,20101215,000000,8.10552,8.13005,7.9477,8.05226,12426315.027577,0
+FHN.US,D,20101216,000000,8.05815,8.27207,8.04374,8.0657,8310444.5527678,0
+FHN.US,D,20101217,000000,8.13701,8.40999,8.13005,8.22774,10454880.45231,0
+FHN.US,D,20101220,000000,8.21223,8.53839,8.21223,8.48237,7559966.4106927,0
+FHN.US,D,20101221,000000,8.54653,8.59272,8.40999,8.52936,4465725.7758106,0
+FHN.US,D,20101222,000000,8.50553,9.14163,8.50553,8.88542,14616966.444652,0
+FHN.US,D,20101223,000000,8.88542,8.98626,8.81843,8.85384,3561681.8654948,0
+FHN.US,D,20101227,000000,8.81843,9.01932,8.77272,8.96066,1763297.5500222,0
+FHN.US,D,20101228,000000,8.96066,9.03452,8.85384,9.01245,2585284.7548069,0
+FHN.US,D,20101229,000000,9.02118,9.05149,8.90122,8.99558,2584896.3291434,0
+FHN.US,D,20101230,000000,8.98802,8.98802,8.83305,8.94751,3127770.6392084,0
+FHN.US,D,20101231,000000,8.94202,8.99263,8.89013,8.90406,1698951.4235649,0
+FHN.US,D,20110103,000000,9.00685,9.36742,8.98626,9.19235,7237644.474246,0
+FHN.US,D,20110104,000000,9.2001,9.28709,8.98626,9.06659,4354254.7468029,0
+FHN.US,D,20110105,000000,9.04973,9.38901,9.04973,9.34585,4392861.8109833,0
+FHN.US,D,20110106,000000,9.32623,9.41451,9.16645,9.28709,7476539.5106949,0
+FHN.US,D,20110107,000000,9.27837,9.32623,8.81019,9.06659,10533564.685152,0
+FHN.US,D,20110110,000000,9.06659,9.08102,8.88542,9.08102,3796865.9585965,0
+FHN.US,D,20110111,000000,9.30367,9.34585,9.12722,9.15879,3635768.1987488,0
+FHN.US,D,20110112,000000,9.2406,9.45277,9.2406,9.40666,3363396.17145,0
+FHN.US,D,20110113,000000,9.40666,9.43707,9.26954,9.43707,5478641.0158113,0
+FHN.US,D,20110114,000000,9.36742,9.58029,9.30367,9.4763,6808168.0291575,0
+FHN.US,D,20110118,000000,9.44492,9.52142,9.18655,9.27051,5718447.4762581,0
+FHN.US,D,20110119,000000,9.24845,9.30367,8.9946,9.07444,4563091.142139,0
+FHN.US,D,20110120,000000,9.01245,9.2001,8.93624,9.06659,6715626.8891804,0
+FHN.US,D,20110121,000000,8.86119,9.03452,8.49661,8.91338,16838007.837068,0
+FHN.US,D,20110124,000000,8.86875,8.97684,8.54653,8.61342,6563601.5702248,0
+FHN.US,D,20110125,000000,8.58469,8.71779,8.5224,8.62696,4726503.1441291,0
+FHN.US,D,20110126,000000,8.62696,8.64334,8.48237,8.54653,4199597.1048466,0
+FHN.US,D,20110127,000000,8.56066,8.83128,8.53839,8.77272,6028140.9909349,0
+FHN.US,D,20110128,000000,8.77999,8.90033,8.50553,8.50553,5983467.9616676,0
+FHN.US,D,20110131,000000,8.517,8.63961,8.42559,8.57126,6097833.3225882,0
+FHN.US,D,20110201,000000,8.63599,8.88542,8.55251,8.8762,4408663.9049071,0
+FHN.US,D,20110202,000000,8.82402,8.8456,8.66503,8.72603,3336881.2773359,0
+FHN.US,D,20110203,000000,8.7022,8.72603,8.49661,8.64962,3718812.7900227,0
+FHN.US,D,20110204,000000,8.67218,8.90593,8.56066,8.90033,3723049.7901741,0
+FHN.US,D,20110207,000000,8.89386,9.03452,8.83893,8.91985,5951976.9372024,0
+FHN.US,D,20110208,000000,8.93624,8.97684,8.86875,8.92916,4043459.163511,0
+FHN.US,D,20110209,000000,8.90593,8.96066,8.79734,8.86119,2985356.0518281,0
+FHN.US,D,20110210,000000,8.79734,8.83893,8.68826,8.71779,3393207.0765095,0
+FHN.US,D,20110211,000000,8.69484,8.96066,8.61902,8.96066,3481063.6602557,0
+FHN.US,D,20110214,000000,8.93624,8.9946,8.80283,8.94467,3870981.8570584,0
+FHN.US,D,20110215,000000,8.92916,8.95429,8.81843,8.88542,2774420.526725,0
+FHN.US,D,20110216,000000,8.89386,9.01932,8.83128,8.98626,2935671.2100623,0
+FHN.US,D,20110217,000000,8.96066,8.96066,8.8456,8.94467,2253106.3897116,0
+FHN.US,D,20110218,000000,8.96066,9.00117,8.86973,8.90593,2558815.7377397,0
+FHN.US,D,20110222,000000,8.82402,8.91985,8.62696,8.62696,3075567.657314,0
+FHN.US,D,20110223,000000,8.64962,8.73976,8.46737,8.53839,4653664.6665501,0
+FHN.US,D,20110224,000000,8.54653,8.56772,8.30032,8.53839,7236354.8194837,0
+FHN.US,D,20110225,000000,8.59272,8.77272,8.58469,8.75516,5320567.0630976,0
+FHN.US,D,20110228,000000,8.81117,8.81117,8.62873,8.6967,2866528.3834816,0
+FHN.US,D,20110301,000000,8.71779,8.73976,8.6044,8.63599,4652352.5830095,0
+FHN.US,D,20110302,000000,8.61902,8.71779,8.56683,8.62696,2383265.6886364,0
+FHN.US,D,20110303,000000,8.69484,8.81019,8.67121,8.73976,2547665.5763692,0
+FHN.US,D,20110304,000000,8.748,8.748,8.47433,8.64334,4908763.4759554,0
+FHN.US,D,20110307,000000,8.65767,8.72603,8.48944,8.54564,2651308.9616901,0
+FHN.US,D,20110308,000000,8.57557,8.86119,8.54564,8.78831,2949090.7560182,0
+FHN.US,D,20110309,000000,8.78831,8.8456,8.67121,8.7022,2731887.4068219,0
+FHN.US,D,20110310,000000,8.61342,8.67934,8.52936,8.56683,3180929.9026577,0
+FHN.US,D,20110311,000000,8.56683,8.71132,8.54564,8.65767,2787429.2182389,0
+FHN.US,D,20110314,000000,8.59724,8.65767,8.37909,8.4303,4576079.4438544,0
+FHN.US,D,20110315,000000,8.22774,8.47433,8.18223,8.4303,3615946.2560289,0
+FHN.US,D,20110316,000000,8.42236,8.47433,8.33182,8.34035,3842836.7985454,0
+FHN.US,D,20110317,000000,8.461,8.48317,8.32465,8.41087,2501567.3001789,0
+FHN.US,D,20110318,000000,8.52936,8.71132,8.47433,8.61902,6335890.3383142,0
+FHN.US,D,20110321,000000,8.71779,8.71779,8.46639,8.49661,1504226.8078475,0
+FHN.US,D,20110322,000000,8.6044,8.61902,8.45315,8.46639,2170268.7548936,0
+FHN.US,D,20110323,000000,8.43912,8.43912,8.34035,8.37909,3180641.3870074,0
+FHN.US,D,20110324,000000,8.42236,8.51357,8.34839,8.4303,5207986.8290454,0
+FHN.US,D,20110325,000000,8.44501,8.57557,8.41617,8.54564,3675978.92059,0
+FHN.US,D,20110328,000000,8.55251,8.6044,8.49661,8.58469,1946948.4661139,0
+FHN.US,D,20110329,000000,8.58469,8.58469,8.35692,8.3631,5438775.9010564,0
+FHN.US,D,20110330,000000,8.40999,8.46639,8.32368,8.43912,3211674.6604937,0
+FHN.US,D,20110331,000000,8.41264,8.50906,8.37467,8.48601,2343759.4343371,0
+FHN.US,D,20110401,000000,8.66503,8.67121,8.52936,8.61902,2384338.1920434,0
+FHN.US,D,20110404,000000,8.62696,8.66503,8.53839,8.6044,1899006.9521292,0
+FHN.US,D,20110405,000000,8.56066,8.62696,8.48944,8.59272,2025900.8248064,0
+FHN.US,D,20110406,000000,8.61902,8.77999,8.56683,8.77999,2405628.2002633,0
+FHN.US,D,20110407,000000,8.79734,8.85384,8.68826,8.73976,2333350.4421461,0
+FHN.US,D,20110408,000000,8.79734,8.80283,8.63599,8.67121,2752539.2143453,0
+FHN.US,D,20110411,000000,8.64334,8.68826,8.57557,8.66503,2307823.4337748,0
+FHN.US,D,20110412,000000,8.59813,8.72789,8.59813,8.6199,2220851.7672884,0
+FHN.US,D,20110413,000000,8.67121,8.67934,8.34035,8.34035,4312156.9491001,0
+FHN.US,D,20110414,000000,8.28659,8.32368,8.13005,8.24854,5596755.0412065,0
+FHN.US,D,20110415,000000,8.26403,8.34035,8.18831,8.22774,3328629.525838,0
+FHN.US,D,20110418,000000,8.11298,8.24854,8.11298,8.18223,2408123.9116133,0
+FHN.US,D,20110419,000000,8.22774,8.25638,8.14289,8.18223,3165588.6181826,0
+FHN.US,D,20110420,000000,8.27207,8.28659,8.08169,8.12151,7187052.2864417,0
+FHN.US,D,20110421,000000,8.24177,8.29268,7.5528,7.83264,15503094.858418,0
+FHN.US,D,20110425,000000,7.74181,8.03529,7.70277,7.99989,6425829.7399884,0
+FHN.US,D,20110426,000000,8.0657,8.18223,7.93259,8.1583,6086462.9513926,0
+FHN.US,D,20110427,000000,8.17478,8.24177,8.05138,8.18223,5364464.2605278,0
+FHN.US,D,20110428,000000,8.15055,8.21911,8.03,8.18831,4615063.7193093,0
+FHN.US,D,20110429,000000,8.22166,8.30278,8.18399,8.28835,2878911.1081781,0
+FHN.US,D,20110502,000000,8.32368,8.35692,8.21156,8.21911,3204889.9550058,0
+FHN.US,D,20110503,000000,8.21223,8.47629,8.16683,8.47629,5631998.808106,0
+FHN.US,D,20110504,000000,8.47433,8.51357,8.33182,8.47433,5392369.7389072,0
+FHN.US,D,20110505,000000,8.44599,8.4912,8.23638,8.27953,3855613.0463552,0
+FHN.US,D,20110506,000000,8.37909,8.43912,8.28659,8.31485,2792056.6830338,0
+FHN.US,D,20110509,000000,8.30807,8.31485,7.92426,7.94005,5206149.7081904,0
+FHN.US,D,20110510,000000,7.99292,8.13604,7.94682,8.13005,4403162.7372418,0
+FHN.US,D,20110511,000000,8.08248,8.13701,7.98644,8.02449,3706643.1387215,0
+FHN.US,D,20110512,000000,8.03,8.03,7.80449,7.8916,3944414.6972669,0
+FHN.US,D,20110513,000000,7.90759,7.90759,7.74181,7.76516,4985148.7590029,0
+FHN.US,D,20110516,000000,7.72632,7.91572,7.72632,7.79635,3475220.9634637,0
+FHN.US,D,20110517,000000,7.78811,8.03,7.78095,7.99292,3633193.9866741,0
+FHN.US,D,20110518,000000,7.98547,8.03,7.93259,7.96919,3303895.6806326,0
+FHN.US,D,20110519,000000,8.02352,8.02352,7.84069,7.96261,3417782.9007757,0
+FHN.US,D,20110520,000000,7.93259,7.97006,7.7734,7.7734,2408570.4482029,0
+FHN.US,D,20110523,000000,7.67335,7.83264,7.64343,7.7734,3099189.239005,0
+FHN.US,D,20110524,000000,7.78095,7.86207,7.74996,7.83264,3664970.4683198,0
+FHN.US,D,20110525,000000,7.78095,7.88443,7.74181,7.75722,4453083.0811817,0
+FHN.US,D,20110526,000000,7.74996,7.91572,7.73367,7.90002,4207291.1953525,0
+FHN.US,D,20110527,000000,7.90836,7.96339,7.88522,7.91651,1706153.1004344,0
+FHN.US,D,20110531,000000,7.96094,8.02863,7.86707,7.95261,2645549.8630723,0
+FHN.US,D,20110601,000000,7.9477,7.95495,7.60802,7.61489,4989259.3424029,0
+FHN.US,D,20110602,000000,7.62911,7.67335,7.54545,7.60802,2615922.4662003,0
+FHN.US,D,20110603,000000,7.49964,7.74181,7.44745,7.62156,5444274.0102519,0
+FHN.US,D,20110606,000000,7.58389,7.60802,7.42469,7.43166,3457981.3887378,0
+FHN.US,D,20110607,000000,7.47718,7.58389,7.42469,7.42469,3276512.1810976,0
+FHN.US,D,20110608,000000,7.43166,7.45471,7.29542,7.33347,3992418.4001374,0
+FHN.US,D,20110609,000000,7.34847,7.38663,7.28796,7.30345,4066434.3885862,0
+FHN.US,D,20110610,000000,7.2653,7.31061,7.06814,7.27275,5658286.3559656,0
+FHN.US,D,20110613,000000,7.31816,7.53759,7.31061,7.49189,6834305.7119972,0
+FHN.US,D,20110614,000000,7.55367,7.64343,7.50689,7.54545,4286346.5225281,0
+FHN.US,D,20110615,000000,7.49964,7.55367,7.38663,7.4702,3570360.7832737,0
+FHN.US,D,20110616,000000,7.45912,7.52729,7.39802,7.45138,4786239.1371206,0
+FHN.US,D,20110617,000000,7.52974,7.78899,7.51445,7.74181,6203952.0294605,0
+FHN.US,D,20110620,000000,7.70376,7.73456,7.59164,7.63617,5238269.7579428,0
+FHN.US,D,20110621,000000,7.68855,7.71071,7.57683,7.63617,3277157.5182236,0
+FHN.US,D,20110622,000000,7.62156,7.66589,7.53759,7.59164,3148796.5995362,0
+FHN.US,D,20110623,000000,7.50689,7.52269,7.3787,7.46236,3710640.5587393,0
+FHN.US,D,20110624,000000,7.45471,7.48384,7.21978,7.22733,6225832.3223502,0
+FHN.US,D,20110627,000000,7.22733,7.31816,7.19703,7.21214,5530596.2616526,0
+FHN.US,D,20110628,000000,7.24264,7.28796,7.11365,7.12102,5256555.3293375,0
+FHN.US,D,20110629,000000,7.18182,7.25019,7.09855,7.21978,7355483.2373599,0
+FHN.US,D,20110630,000000,7.23351,7.24872,7.10394,7.22567,6419687.3131568,0
+FHN.US,D,20110701,000000,7.22733,7.3787,7.17427,7.34847,3340618.7274214,0
+FHN.US,D,20110705,000000,7.30345,7.32572,7.11365,7.14435,2868257.4384038,0
+FHN.US,D,20110706,000000,7.11728,7.13259,7.05677,7.09492,2828510.5844809,0
+FHN.US,D,20110707,000000,7.15916,7.30345,7.1365,7.25746,3672212.9247866,0
+FHN.US,D,20110708,000000,7.15142,7.15142,7.05303,7.1365,2461991.7205644,0
+FHN.US,D,20110711,000000,7.1365,7.15142,6.99232,7.06058,5817144.2964358,0
+FHN.US,D,20110712,000000,7.03019,7.31061,7.03019,7.21214,7111301.1261312,0
+FHN.US,D,20110713,000000,7.2347,7.46236,7.21214,7.36378,7801809.8120208,0
+FHN.US,D,20110714,000000,7.41664,7.41664,7.09855,7.18182,8298838.6793983,0
+FHN.US,D,20110715,000000,7.37153,7.71818,7.17427,7.27275,20318596.415015,0
+FHN.US,D,20110718,000000,7.21978,7.25019,6.99978,7.08344,9589567.983947,0
+FHN.US,D,20110719,000000,7.10993,7.163,6.89727,7.11728,7505415.5434882,0
+FHN.US,D,20110720,000000,7.12102,7.19703,7.06814,7.10591,7345571.756255,0
+FHN.US,D,20110721,000000,7.16682,7.31816,7.12895,7.30345,10183298.529709,0
+FHN.US,D,20110722,000000,7.34063,7.34063,7.09109,7.21214,4659680.6766304,0
+FHN.US,D,20110725,000000,7.14435,7.20458,7.06058,7.10591,6132132.0223221,0
+FHN.US,D,20110726,000000,7.163,7.21626,7.07187,7.09492,6207184.8320303,0
+FHN.US,D,20110727,000000,7.06058,7.07589,6.85617,6.86392,5528421.6896307,0
+FHN.US,D,20110728,000000,6.87511,6.92777,6.78348,6.80644,3759168.279434,0
+FHN.US,D,20110729,000000,6.74582,6.88246,6.67,6.814,4548885.5694466,0
+FHN.US,D,20110801,000000,6.87864,6.9318,6.69697,6.72003,4566729.7017013,0
+FHN.US,D,20110802,000000,6.65489,6.70776,6.56367,6.58614,5367314.7543736,0
+FHN.US,D,20110803,000000,6.57584,6.67413,6.44714,6.64391,4202283.4608136,0
+FHN.US,D,20110804,000000,6.56367,6.64715,6.37398,6.38878,8844844.86253,0
+FHN.US,D,20110805,000000,6.44714,6.53797,6.08353,6.12149,8903466.5530273,0
+FHN.US,D,20110808,000000,5.95474,6.07578,5.45469,5.49981,9060445.5735555,0
+FHN.US,D,20110809,000000,5.62889,5.72737,5.29529,5.72737,7921535.6509963,0
+FHN.US,D,20110810,000000,5.61388,5.62889,5.10608,5.12129,9538555.7662915,0
+FHN.US,D,20110811,000000,5.15934,5.34855,5.12903,5.28794,9625024.824242,0
+FHN.US,D,20110812,000000,5.34855,5.44684,5.12129,5.19681,7865035.5190445,0
+FHN.US,D,20110815,000000,5.24997,5.46969,5.22712,5.43183,4827140.0536448,0
+FHN.US,D,20110816,000000,5.37867,5.43183,5.25763,5.25763,6835631.048907,0
+FHN.US,D,20110817,000000,5.28794,5.36396,5.22712,5.30314,6348239.419843,0
+FHN.US,D,20110818,000000,5.11373,5.12903,4.92442,4.98514,7944761.6705945,0
+FHN.US,D,20110819,000000,4.90922,5.05311,4.85615,4.87125,6263326.1035265,0
+FHN.US,D,20110822,000000,4.99985,4.99985,4.78062,4.81054,4172944.5795918,0
+FHN.US,D,20110823,000000,4.87125,4.98514,4.74227,4.98514,4652758.3400019,0
+FHN.US,D,20110824,000000,4.98514,5.15139,4.93198,5.14394,4628290.5816683,0
+FHN.US,D,20110825,000000,5.31079,5.46969,4.97729,5.0381,5840600.7207583,0
+FHN.US,D,20110826,000000,5.01555,5.2128,4.92452,5.15219,5420847.1511376,0
+FHN.US,D,20110829,000000,5.25763,5.52247,5.22712,5.52247,6066664.4569411,0
+FHN.US,D,20110830,000000,5.47745,5.4849,5.25763,5.29529,4345001.8561931,0
+FHN.US,D,20110831,000000,5.29578,5.44773,5.28068,5.33374,4553436.5724966,0
+FHN.US,D,20110901,000000,5.33325,5.37867,5.11373,5.12903,3642320.4605325,0
+FHN.US,D,20110902,000000,4.96151,4.99211,4.7562,4.77925,4480445.1714281,0
+FHN.US,D,20110906,000000,4.52991,4.75012,4.47704,4.72736,5737268.2798662,0
+FHN.US,D,20110907,000000,4.79533,5.16719,4.79533,5.09893,4833494.534382,0
+FHN.US,D,20110908,000000,5.02301,5.07637,4.81849,4.84115,3689512.6494183,0
+FHN.US,D,20110909,000000,4.63614,4.87145,4.60573,4.7045,6003436.7109375,0
+FHN.US,D,20110912,000000,4.59847,4.77287,4.53785,4.64379,5315597.0496861,0
+FHN.US,D,20110913,000000,4.6893,4.94727,4.6893,4.72736,6605988.9030679,0
+FHN.US,D,20110914,000000,4.80308,4.95513,4.7045,4.88666,7193272.1945081,0
+FHN.US,D,20110915,000000,4.96238,5.15994,4.90196,5.15219,5680034.1151644,0
+FHN.US,D,20110916,000000,5.16719,5.19024,4.97003,5.12963,6414069.9236395,0
+FHN.US,D,20110919,000000,4.99279,5.04575,4.90196,4.97769,6797298.2275179,0
+FHN.US,D,20110920,000000,5.00849,5.06116,4.93953,4.97003,4578105.1703465,0
+FHN.US,D,20110921,000000,4.99279,5.00025,4.67449,4.68194,7818440.7512581,0
+FHN.US,D,20110922,000000,4.53785,4.6893,4.51462,4.62103,7215614.3163365,0
+FHN.US,D,20110923,000000,4.59073,4.72736,4.56768,4.6131,3914867.8400994,0
+FHN.US,D,20110926,000000,4.75012,4.95513,4.73482,4.93953,6844956.3233018,0
+FHN.US,D,20110927,000000,5.10677,5.14483,4.72736,4.79533,7506150.595728,0
+FHN.US,D,20110928,000000,4.79533,4.85644,4.52236,4.52236,8002097.7842893,0
+FHN.US,D,20110929,000000,4.65124,4.82594,4.63614,4.81074,8708246.4652036,0
+FHN.US,D,20110930,000000,4.7153,4.75326,4.52491,4.52491,8568199.1334422,0
+FHN.US,D,20111003,000000,4.59073,4.63614,4.26439,4.27214,9202659.3214193,0
+FHN.US,D,20111004,000000,4.18846,4.52991,4.08224,4.50726,9819532.2886042,0
+FHN.US,D,20111005,000000,4.49215,4.64379,4.40113,4.62103,6104927.953015,0
+FHN.US,D,20111006,000000,4.58289,4.8486,4.55267,4.78798,9018221.3591013,0
+FHN.US,D,20111007,000000,4.84115,4.84115,4.56013,4.6131,6817136.4820767,0
+FHN.US,D,20111010,000000,4.71226,4.87145,4.7045,4.81074,6811320.2920228,0
+FHN.US,D,20111011,000000,4.76532,4.96238,4.74227,4.90952,5946101.6167325,0
+FHN.US,D,20111012,000000,4.94727,5.20555,4.94727,5.09157,7591738.8143786,0
+FHN.US,D,20111013,000000,5.01555,5.04575,4.81849,4.94727,5976108.2638589,0
+FHN.US,D,20111014,000000,5.06116,5.09157,4.91697,4.97769,7220745.409157,0
+FHN.US,D,20111017,000000,4.8336,4.87891,4.72736,4.75012,8982602.4199074,0
+FHN.US,D,20111018,000000,4.81849,5.12963,4.72736,5.06116,7521861.955048,0
+FHN.US,D,20111019,000000,5.06871,5.15219,4.96238,4.96238,6492094.5464952,0
+FHN.US,D,20111020,000000,5.01555,5.18249,4.92452,5.15994,8156024.4519654,0
+FHN.US,D,20111021,000000,5.27352,5.34944,5.10677,5.25097,31261073.413867,0
+FHN.US,D,20111024,000000,5.24312,5.49373,5.19024,5.41791,7593499.4734887,0
+FHN.US,D,20111025,000000,5.37171,5.37925,5.09814,5.10598,7524269.990264,0
+FHN.US,D,20111026,000000,5.22065,5.29618,5.13698,5.25832,7934254.8073701,0
+FHN.US,D,20111027,000000,5.42546,5.59995,5.36464,5.53149,7422878.6581998,0
+FHN.US,D,20111028,000000,5.50109,5.54679,5.39516,5.53149,6158812.073805,0
+FHN.US,D,20111031,000000,5.46842,5.46842,5.29363,5.30089,4477439.7151129,0
+FHN.US,D,20111101,000000,5.09157,5.20555,4.93953,4.95513,9690656.527502,0
+FHN.US,D,20111102,000000,5.07637,5.24312,5.05361,5.17495,7725315.4435508,0
+FHN.US,D,20111103,000000,5.25792,5.46303,5.05291,5.43272,7919416.1314307,0
+FHN.US,D,20111104,000000,5.36435,5.41762,5.31118,5.3872,4148767.3758885,0
+FHN.US,D,20111107,000000,5.40271,5.56965,5.3875,5.50884,4880209.6019802,0
+FHN.US,D,20111108,000000,5.53923,5.69088,5.45567,5.66057,7169039.9383486,0
+FHN.US,D,20111109,000000,5.46303,5.50874,5.28068,5.28843,7200415.7604516,0
+FHN.US,D,20111110,000000,5.37171,5.49354,5.33374,5.44018,5937948.755758,0
+FHN.US,D,20111111,000000,5.5163,5.70628,5.49373,5.59202,5651312.0253506,0
+FHN.US,D,20111114,000000,5.56965,5.5771,5.3722,5.40996,4495887.3854063,0
+FHN.US,D,20111115,000000,5.36464,5.53149,5.35699,5.41791,13608493.12228,0
+FHN.US,D,20111116,000000,5.36464,5.53923,5.31884,5.3722,5616811.4666105,0
+FHN.US,D,20111117,000000,5.36464,5.5163,5.35699,5.48598,11987814.057623,0
+FHN.US,D,20111118,000000,5.50109,5.58456,5.40996,5.54679,4986684.1108383,0
+FHN.US,D,20111121,000000,5.45567,5.46322,5.30393,5.41791,6272903.1919341,0
+FHN.US,D,20111122,000000,5.3875,5.39516,5.17495,5.20555,7170157.2993125,0
+FHN.US,D,20111123,000000,5.14483,5.16719,5.06116,5.06871,4774938.0912403,0
+FHN.US,D,20111125,000000,5.04498,5.23516,5.04498,5.15139,1437344.1904429,0
+FHN.US,D,20111128,000000,5.29618,5.33424,5.19024,5.27352,4257478.6456542,0
+FHN.US,D,20111129,000000,5.3722,5.52384,5.29618,5.47882,6310211.4259432,0
+FHN.US,D,20111130,000000,5.68108,5.8487,5.58181,5.84086,8720058.2755392,0
+FHN.US,D,20111201,000000,5.80466,5.80466,5.58456,5.72149,3802910.5143948,0
+FHN.US,D,20111202,000000,5.81242,5.94925,5.71384,5.7362,4834501.7904333,0
+FHN.US,D,20111205,000000,5.85773,5.97917,5.81977,5.89609,5117921.0106197,0
+FHN.US,D,20111206,000000,5.89629,5.90374,5.59985,5.63763,8759326.9886846,0
+FHN.US,D,20111207,000000,5.59985,5.85802,5.50874,5.82772,5797096.0269514,0
+FHN.US,D,20111208,000000,5.79751,5.80486,5.69863,5.72159,7898717.4273705,0
+FHN.US,D,20111209,000000,5.74434,6.02547,5.7362,5.9419,5205688.8987419,0
+FHN.US,D,20111212,000000,5.85087,5.85802,5.68323,5.77465,4510295.836595,0
+FHN.US,D,20111213,000000,5.81242,5.85802,5.58456,5.66057,5253277.6692107,0
+FHN.US,D,20111214,000000,5.62271,5.74434,5.5771,5.65302,4592837.8193331,0
+FHN.US,D,20111215,000000,5.7362,5.7516,5.5771,5.62271,5923824.7422599,0
+FHN.US,D,20111216,000000,5.62271,5.81242,5.61555,5.63763,7967826.6107835,0
+FHN.US,D,20111219,000000,5.64527,5.68323,5.44018,5.49354,3940348.9714239,0
+FHN.US,D,20111220,000000,5.62271,5.89629,5.59985,5.85802,3788585.6613805,0
+FHN.US,D,20111221,000000,5.88088,5.94925,5.80486,5.9419,5289730.5511678,0
+FHN.US,D,20111222,000000,5.99496,6.32934,5.97211,6.26863,7317458.3019299,0
+FHN.US,D,20111223,000000,6.32149,6.32934,6.1165,6.19996,3965534.4506685,0
+FHN.US,D,20111227,000000,6.20761,6.24557,6.01006,6.06343,4910066.3840867,0
+FHN.US,D,20111228,000000,6.09354,6.09354,5.87313,5.93434,4477984.1227357,0
+FHN.US,D,20111229,000000,5.97966,6.10903,5.9419,6.09354,3357858.3021471,0
+FHN.US,D,20111230,000000,6.09089,6.09089,5.95406,6.07568,3538631.1981647,0
+FHN.US,D,20120103,000000,6.23066,6.36721,6.18485,6.25332,4818799.6065229,0
+FHN.US,D,20120104,000000,6.19231,6.34455,6.10903,6.32149,5333037.4639282,0
+FHN.US,D,20120105,000000,6.26863,6.56466,6.1773,6.41292,7067868.8161094,0
+FHN.US,D,20120106,000000,6.42822,6.49649,6.30638,6.47343,4931626.5571383,0
+FHN.US,D,20120109,000000,6.32934,6.56466,6.24557,6.5267,5286298.9480616,0
+FHN.US,D,20120110,000000,6.70168,6.73965,6.57241,6.63302,8180486.0933592,0
+FHN.US,D,20120111,000000,6.61782,6.70168,6.5267,6.65627,5535643.7562988,0
+FHN.US,D,20120112,000000,6.68647,6.75455,6.49649,6.64078,5774130.9967755,0
+FHN.US,D,20120113,000000,6.5419,6.63302,6.46608,6.59527,4278502.5670024,0
+FHN.US,D,20120117,000000,6.65509,6.72327,6.53317,6.56367,4416660.7839224,0
+FHN.US,D,20120118,000000,6.5419,6.80036,6.49649,6.74729,5206444.3407804,0
+FHN.US,D,20120119,000000,6.83057,6.83842,6.62576,6.66344,6917711.2027065,0
+FHN.US,D,20120120,000000,6.70168,6.90669,6.5267,6.86873,8139706.4961367,0
+FHN.US,D,20120123,000000,6.88403,7.07373,6.86098,7.02802,8193241.9513705,0
+FHN.US,D,20120124,000000,6.9371,6.96005,6.7624,6.84567,7510128.6454371,0
+FHN.US,D,20120125,000000,6.79291,7.11199,6.70913,6.92954,10649826.297343,0
+FHN.US,D,20120126,000000,6.85352,6.99781,6.5572,6.63302,10199994.716301,0
+FHN.US,D,20120127,000000,6.58016,6.70913,6.56466,6.67882,5032310.3631907,0
+FHN.US,D,20120130,000000,6.57241,6.67882,6.5267,6.61036,3613577.9809202,0
+FHN.US,D,20120131,000000,6.6855,6.71551,6.54063,6.63174,4924617.5638656,0
+FHN.US,D,20120201,000000,6.78525,6.89924,6.73209,6.75455,8548801.2985334,0
+FHN.US,D,20120202,000000,6.80036,6.91434,6.69393,6.85352,4769363.5202999,0
+FHN.US,D,20120203,000000,6.99026,7.17261,6.92954,7.1574,5464763.7188764,0
+FHN.US,D,20120206,000000,7.11199,7.188,6.99781,7.02097,5310746.3165964,0
+FHN.US,D,20120207,000000,6.98182,7.04273,6.93622,6.99693,8026175.0779794,0
+FHN.US,D,20120208,000000,7.00478,7.19487,6.98957,7.18722,10244561.718616,0
+FHN.US,D,20120209,000000,7.21773,7.26334,7.12631,7.17938,6367690.2682283,0
+FHN.US,D,20120210,000000,7.11955,7.14985,6.9371,7.07373,4175727.7871023,0
+FHN.US,D,20120213,000000,7.14249,7.24127,7.06638,7.22567,5386794.1484769,0
+FHN.US,D,20120214,000000,7.21831,7.25598,7.10394,7.188,6344009.5561212,0
+FHN.US,D,20120215,000000,7.23351,7.29414,7.14249,7.18006,6075170.0614318,0
+FHN.US,D,20120216,000000,7.16525,7.30188,7.08904,7.27118,5575837.1468112,0
+FHN.US,D,20120217,000000,7.32454,7.38565,7.24127,7.28687,5048659.9232071,0
+FHN.US,D,20120221,000000,7.30188,7.40046,7.20292,7.31699,4466648.4141978,0
+FHN.US,D,20120222,000000,7.26383,7.31699,7.14249,7.14985,6023741.8918846,0
+FHN.US,D,20120223,000000,7.14249,7.22567,7.08138,7.20292,4905450.1336811,0
+FHN.US,D,20120224,000000,7.21008,7.24058,7.08815,7.12631,2741484.8850282,0
+FHN.US,D,20120227,000000,7.04343,7.18006,6.99026,7.1574,5562759.1299819,0
+FHN.US,D,20120228,000000,7.1574,7.20292,7.06638,7.14985,4397622.828959,0
+FHN.US,D,20120229,000000,7.15064,7.31826,7.10483,7.14328,5739962.7917527,0
+FHN.US,D,20120301,000000,7.16525,7.33219,7.14249,7.23351,4391772.9957375,0
+FHN.US,D,20120302,000000,7.23284,7.26334,7.13386,7.20223,5187162.7277237,0
+FHN.US,D,20120305,000000,7.1574,7.26383,7.10394,7.16525,5214278.1014069,0
+FHN.US,D,20120306,000000,7.05009,7.05774,6.92111,6.99693,6044998.2569367,0
+FHN.US,D,20120307,000000,7.03489,7.19487,7.01998,7.17938,6542621.4869438,0
+FHN.US,D,20120308,000000,7.21773,7.35465,7.17938,7.33926,5931531.0666451,0
+FHN.US,D,20120309,000000,7.36221,7.70974,7.34681,7.66589,14105485.288019,0
+FHN.US,D,20120312,000000,7.63617,7.70974,7.54465,7.59077,8321116.573361,0
+FHN.US,D,20120313,000000,7.67335,7.90906,7.64343,7.89238,9470192.8495077,0
+FHN.US,D,20120314,000000,7.89238,8.0758,7.79723,8.00891,7144694.5188068,0
+FHN.US,D,20120315,000000,8.02519,8.18488,7.91739,8.13172,6752619.081311,0
+FHN.US,D,20120316,000000,8.16879,8.215,8.06824,8.14564,8847282.462954,0
+FHN.US,D,20120319,000000,8.14564,8.35957,8.0604,8.22245,6042513.759976,0
+FHN.US,D,20120320,000000,8.13858,8.27433,8.03696,8.19772,5257059.976853,0
+FHN.US,D,20120321,000000,8.19772,8.31161,8.13172,8.2814,7030920.4620459,0
+FHN.US,D,20120322,000000,7.97105,8.18488,7.82764,7.90906,15776530.213715,0
+FHN.US,D,20120323,000000,7.73456,7.9938,7.6806,7.96339,14266977.59047,0
+FHN.US,D,20120326,000000,8.0604,8.17713,8.03696,8.13172,6392391.4897559,0
+FHN.US,D,20120327,000000,8.15997,8.15997,7.95594,7.97105,7405468.8286555,0
+FHN.US,D,20120328,000000,8.10719,8.13172,7.87041,8.00891,11408753.971963,0
+FHN.US,D,20120329,000000,7.94192,7.9938,7.78174,7.95594,8571836.6735145,0
+FHN.US,D,20120330,000000,8.03441,8.03441,7.84421,7.89581,5418534.947975,0
+FHN.US,D,20120402,000000,7.85697,7.98723,7.75789,7.96339,15080808.87581,0
+FHN.US,D,20120403,000000,7.96339,8.06824,7.89238,8.0454,13152537.465224,0
+FHN.US,D,20120404,000000,7.94192,8.03696,7.88522,7.88522,11102434.968956,0
+FHN.US,D,20120405,000000,7.85697,7.88522,7.70974,7.74996,5330773.1767925,0
+FHN.US,D,20120409,000000,7.62822,7.62822,7.46873,7.5217,7589792.6081012,0
+FHN.US,D,20120410,000000,7.3014,7.45382,7.07314,7.36986,10767209.348459,0
+FHN.US,D,20120411,000000,7.47618,7.66589,7.45382,7.58301,7291692.7329147,0
+FHN.US,D,20120412,000000,7.62822,7.78174,7.61489,7.76604,4015969.6370234,0
+FHN.US,D,20120413,000000,7.71818,7.74181,7.3014,7.43067,12121830.086956,0
+FHN.US,D,20120416,000000,7.49807,7.54465,7.37703,7.47618,10126231.561355,0
+FHN.US,D,20120417,000000,7.55202,7.73456,7.49807,7.69571,5202798.6447888,0
+FHN.US,D,20120418,000000,7.63617,7.74181,7.49807,7.57594,7132131.3443924,0
+FHN.US,D,20120419,000000,7.18722,7.32415,6.83734,6.98182,30514923.006547,0
+FHN.US,D,20120420,000000,6.85265,6.97427,6.78408,6.90561,14071187.607776,0
+FHN.US,D,20120423,000000,6.78408,6.90561,6.71551,6.80684,7351133.0738263,0
+FHN.US,D,20120424,000000,6.82204,6.96642,6.79929,6.89806,5298099.5440078,0
+FHN.US,D,20120425,000000,6.98957,7.01998,6.85265,6.95143,4398445.5573331,0
+FHN.US,D,20120426,000000,6.92111,7.05774,6.89806,6.99693,4722924.7344729,0
+FHN.US,D,20120427,000000,7.04273,7.05009,6.92867,7.02724,2737483.3870508,0
+FHN.US,D,20120430,000000,6.99065,7.01341,6.88383,6.98271,5787809.4931738,0
+FHN.US,D,20120501,000000,6.98182,7.17938,6.94367,7.05774,9283405.9823898,0
+FHN.US,D,20120502,000000,7.01223,7.0807,6.92867,7.04273,7294901.0677262,0
+FHN.US,D,20120503,000000,7.05166,7.13533,7.00615,7.05931,7535734.1545332,0
+FHN.US,D,20120504,000000,7.02724,7.05774,6.8598,6.95926,5622294.283457,0
+FHN.US,D,20120507,000000,6.92867,7.1112,6.92867,7.01223,4289845.4119697,0
+FHN.US,D,20120508,000000,6.95143,7.01223,6.89031,6.99693,3738651.0445815,0
+FHN.US,D,20120509,000000,6.87658,6.91463,6.71689,6.80036,8412361.9416362,0
+FHN.US,D,20120510,000000,6.89943,7.00615,6.86913,6.91463,4700020.8736928,0
+FHN.US,D,20120511,000000,6.83734,6.99693,6.73101,6.90561,3918001.752146,0
+FHN.US,D,20120514,000000,6.79929,6.92867,6.79183,6.82204,4629109.2320826,0
+FHN.US,D,20120515,000000,6.81448,6.83734,6.61645,6.64725,4503669.1520463,0
+FHN.US,D,20120516,000000,6.70051,6.78408,6.53317,6.54063,4861010.5676078,0
+FHN.US,D,20120517,000000,6.56367,6.62439,6.46461,6.47206,3363702.0184292,0
+FHN.US,D,20120518,000000,6.53317,6.58605,6.38829,6.4188,3529693.3299435,0
+FHN.US,D,20120521,000000,6.61645,6.65509,6.47206,6.47991,7039492.3333821,0
+FHN.US,D,20120522,000000,6.51797,6.6855,6.50295,6.62439,7316797.6724549,0
+FHN.US,D,20120523,000000,6.57123,6.62439,6.4494,6.54857,7016217.3782673,0
+FHN.US,D,20120524,000000,6.60928,6.61645,6.47991,6.58605,5995405.1692646,0
+FHN.US,D,20120525,000000,6.58712,6.67099,6.55691,6.62547,3304411.5425374,0
+FHN.US,D,20120529,000000,6.69266,6.72327,6.56367,6.69266,5119132.1646573,0
+FHN.US,D,20120530,000000,6.58605,6.60928,6.42685,6.42685,5392051.6580488,0
+FHN.US,D,20120531,000000,6.45695,6.49522,6.35779,6.4493,9424515.6226587,0
+FHN.US,D,20120601,000000,6.35112,6.35112,6.07706,6.12286,6896368.1810102,0
+FHN.US,D,20120604,000000,6.09952,6.14542,5.74964,5.78779,8819740.9424798,0
+FHN.US,D,20120605,000000,5.74199,5.86381,5.71913,5.74199,13453789.603275,0
+FHN.US,D,20120606,000000,5.818,5.98545,5.74199,5.98545,12372834.624799,0
+FHN.US,D,20120607,000000,6.06951,6.14572,5.98545,6.07706,8157864.63129,0
+FHN.US,D,20120608,000000,6.00859,6.10737,5.90158,6.05411,9900824.3766875,0
+FHN.US,D,20120611,000000,6.12286,6.13806,5.81045,5.82565,6873914.9347795,0
+FHN.US,D,20120612,000000,5.71119,5.89422,5.65792,5.88667,8638267.6568798,0
+FHN.US,D,20120613,000000,5.87136,6.03115,5.82565,5.91708,6858028.2231915,0
+FHN.US,D,20120614,000000,5.89422,6.07706,5.89422,6.04646,5340234.0433481,0
+FHN.US,D,20120615,000000,6.06176,6.16092,6.01605,6.16092,8846440.3642713,0
+FHN.US,D,20120618,000000,6.09207,6.22174,6.05411,6.19133,6740065.0823059,0
+FHN.US,D,20120619,000000,6.25205,6.45764,6.22939,6.41212,7857648.2950077,0
+FHN.US,D,20120620,000000,6.41212,6.47294,6.32847,6.40429,5531136.5913157,0
+FHN.US,D,20120621,000000,6.4194,6.48804,6.11512,6.13031,6205653.5581546,0
+FHN.US,D,20120622,000000,6.20633,6.22939,6.09991,6.19133,5797470.1797559,0
+FHN.US,D,20120625,000000,6.12286,6.12286,5.95504,6.0238,3426558.670098,0
+FHN.US,D,20120626,000000,6.06176,6.40429,6.03115,6.25205,28115192.555531,0
+FHN.US,D,20120627,000000,6.30541,6.36642,6.19888,6.33592,6536195.6419114,0
+FHN.US,D,20120628,000000,6.28245,6.35112,6.16092,6.33592,5875877.1113356,0
+FHN.US,D,20120629,000000,6.64754,6.64754,6.4341,6.58624,5846159.9993496,0
+FHN.US,D,20120702,000000,6.62547,6.65597,6.48804,6.64058,5992842.1715792,0
+FHN.US,D,20120703,000000,6.64823,6.69384,6.57996,6.65597,3296378.9813745,0
+FHN.US,D,20120705,000000,6.60262,6.63273,6.44263,6.47294,5670267.4016296,0
+FHN.US,D,20120706,000000,6.38908,6.50355,6.34376,6.48079,3051904.2765356,0
+FHN.US,D,20120709,000000,6.46549,6.48804,6.29756,6.34376,3361471.3744611,0
+FHN.US,D,20120710,000000,6.41212,6.45764,6.23684,6.2749,4999460.3586481,0
+FHN.US,D,20120711,000000,6.2903,6.53376,6.2903,6.51885,7500743.2211364,0
+FHN.US,D,20120712,000000,6.44999,6.57996,6.40429,6.55691,8259781.0006685,0
+FHN.US,D,20120713,000000,6.58712,6.75465,6.55691,6.71689,13124375.075383,0
+FHN.US,D,20120716,000000,6.70904,6.73199,6.59487,6.62547,10052289.995671,0
+FHN.US,D,20120717,000000,6.67099,6.79301,6.62547,6.7777,6971060.0912829,0
+FHN.US,D,20120718,000000,6.74681,6.81517,6.65549,6.75407,6383443.4266354,0
+FHN.US,D,20120719,000000,6.76975,6.80811,6.47294,6.5112,6725420.1094535,0
+FHN.US,D,20120720,000000,6.12286,6.38133,5.97799,6.16092,38667967.489445,0
+FHN.US,D,20120723,000000,6.05411,6.12286,5.87136,6.0238,13957837.658825,0
+FHN.US,D,20120724,000000,6.03734,6.13699,5.99182,6.06813,7133399.5898661,0
+FHN.US,D,20120725,000000,6.15297,6.22939,6.04646,6.06176,7162498.8909541,0
+FHN.US,D,20120726,000000,6.17583,6.19133,6.05411,6.09207,5659708.5444188,0
+FHN.US,D,20120727,000000,6.21418,6.35112,6.11512,6.2598,6670993.6200205,0
+FHN.US,D,20120730,000000,6.2445,6.2598,6.18338,6.21418,3356640.0116802,0
+FHN.US,D,20120731,000000,6.19025,6.31217,6.19025,6.26617,3608282.7502208,0
+FHN.US,D,20120801,000000,6.29756,6.38133,6.2445,6.26744,4752767.2437203,0
+FHN.US,D,20120802,000000,6.17486,6.29658,6.06067,6.13699,5788984.9650637,0
+FHN.US,D,20120803,000000,6.25205,6.34376,6.09207,6.31326,5000923.3266984,0
+FHN.US,D,20120806,000000,6.35112,6.39692,6.26744,6.2749,3978538.0447329,0
+FHN.US,D,20120807,000000,6.29756,6.45764,6.29756,6.40429,4642885.5995144,0
+FHN.US,D,20120808,000000,6.35887,6.48079,6.34376,6.44999,3267932.153842,0
+FHN.US,D,20120809,000000,6.41212,6.46549,6.33592,6.34376,5453355.6265534,0
+FHN.US,D,20120810,000000,6.34376,6.35887,6.2749,6.35887,4989240.9915842,0
+FHN.US,D,20120813,000000,6.34376,6.45764,6.29756,6.41212,5316240.3478324,0
+FHN.US,D,20120814,000000,6.45764,6.60262,6.44999,6.47294,4913494.9287232,0
+FHN.US,D,20120815,000000,6.44999,6.53376,6.44263,6.50355,2080243.7160652,0
+FHN.US,D,20120816,000000,6.48804,6.61743,6.46549,6.57996,4176244.6684971,0
+FHN.US,D,20120817,000000,6.60262,6.63273,6.54945,6.58712,2805844.2648547,0
+FHN.US,D,20120820,000000,6.57201,6.63273,6.54945,6.57201,2303958.5474481,0
+FHN.US,D,20120821,000000,6.57996,6.64823,6.49589,6.54151,3258014.5557974,0
+FHN.US,D,20120822,000000,6.5112,6.61008,6.44999,6.48804,3975584.582404,0
+FHN.US,D,20120823,000000,6.48079,6.48079,6.32062,6.33592,2930042.6061556,0
+FHN.US,D,20120824,000000,6.30443,6.47196,6.29658,6.41144,5398357.2032693,0
+FHN.US,D,20120827,000000,6.61743,6.62547,6.5112,6.55691,5698131.0809218,0
+FHN.US,D,20120828,000000,6.5262,6.65597,6.50355,6.59487,5582812.4969161,0
+FHN.US,D,20120829,000000,6.61008,6.83871,6.59487,6.83076,8372065.5826408,0
+FHN.US,D,20120830,000000,6.7777,6.84597,6.72434,6.83871,7000502.9604776,0
+FHN.US,D,20120831,000000,6.88383,6.92219,6.79241,6.82282,5564344.4368239,0
+FHN.US,D,20120904,000000,6.82282,6.92219,6.78467,6.84548,4958846.9382843,0
+FHN.US,D,20120905,000000,6.83822,6.89914,6.78467,6.86863,6670034.2799957,0
+FHN.US,D,20120906,000000,6.92954,7.13523,6.89914,7.09718,8723836.5052218,0
+FHN.US,D,20120907,000000,7.13523,7.15044,6.99065,7.13523,7665371.4746135,0
+FHN.US,D,20120910,000000,7.11257,7.19634,7.10453,7.15839,5086217.9322491,0
+FHN.US,D,20120911,000000,7.14308,7.31826,7.11257,7.28786,7704649.3631683,0
+FHN.US,D,20120912,000000,7.32581,7.50856,7.30345,7.4709,9565844.4532629,0
+FHN.US,D,20120913,000000,7.46304,7.66834,7.37908,7.63048,7303563.6736662,0
+FHN.US,D,20120914,000000,7.67561,7.82362,7.66098,7.79949,8975764.7009431,0
+FHN.US,D,20120917,000000,7.78487,7.78487,7.60949,7.64579,5944446.9845753,0
+FHN.US,D,20120918,000000,7.64579,7.69826,7.5782,7.66098,4370064.996646,0
+FHN.US,D,20120919,000000,7.66098,7.76849,7.6243,7.7062,4307257.2804938,0
+FHN.US,D,20120920,000000,7.63048,7.63048,7.53131,7.57035,5034000.6774956,0
+FHN.US,D,20120921,000000,7.6243,7.64579,7.50051,7.50856,6721786.6473409,0
+FHN.US,D,20120924,000000,7.35652,7.60125,7.33386,7.51641,8777288.3622812,0
+FHN.US,D,20120925,000000,7.51641,7.58625,7.35652,7.36408,4062233.0705824,0
+FHN.US,D,20120926,000000,7.31826,7.35652,7.22685,7.2803,5437532.1233411,0
+FHN.US,D,20120927,000000,7.32581,7.4401,7.26511,7.41744,4465700.2885623,0
+FHN.US,D,20120928,000000,7.38693,7.42568,7.31826,7.34083,7477649.7352293,0
+FHN.US,D,20121001,000000,7.40233,7.53131,7.37908,7.40233,8423740.4687513,0
+FHN.US,D,20121002,000000,7.43244,7.50051,7.35652,7.40233,3565170.5600372,0
+FHN.US,D,20121003,000000,7.43244,7.45628,7.35652,7.41744,3467936.7079097,0
+FHN.US,D,20121004,000000,7.4401,7.60949,7.40968,7.55515,3382670.6480771,0
+FHN.US,D,20121005,000000,7.61744,7.66834,7.54711,7.57035,4186707.6936544,0
+FHN.US,D,20121008,000000,7.53131,7.56231,7.43244,7.50051,2759548.2076179,0
+FHN.US,D,20121009,000000,7.4709,7.53926,7.39448,7.39448,4216727.5941499,0
+FHN.US,D,20121010,000000,7.38693,7.44824,7.30345,7.40233,4933622.7184222,0
+FHN.US,D,20121011,000000,7.47894,7.6243,7.44824,7.58625,5791492.910293,0
+FHN.US,D,20121012,000000,7.49256,7.50856,7.16604,7.25716,9617160.4789178,0
+FHN.US,D,20121015,000000,7.2803,7.37202,7.2193,7.31071,3686415.4390092,0
+FHN.US,D,20121016,000000,7.34083,7.37908,7.12022,7.15044,5239237.2538869,0
+FHN.US,D,20121017,000000,7.19634,7.39448,7.17358,7.36408,4609175.1454703,0
+FHN.US,D,20121018,000000,7.37202,7.43244,7.27256,7.37908,9079484.5480087,0
+FHN.US,D,20121019,000000,7.19634,7.40233,6.78467,7.11257,11044282.243827,0
+FHN.US,D,20121022,000000,7.03645,7.18879,6.99811,7.17358,7034089.0367501,0
+FHN.US,D,20121023,000000,7.04383,7.14308,6.98271,7.07422,4752478.7280699,0
+FHN.US,D,20121024,000000,7.05921,7.2038,7.02842,7.05921,4883482.1646573,0
+FHN.US,D,20121025,000000,7.14308,7.2038,7.05921,7.12022,3603020.1431992,0
+FHN.US,D,20121026,000000,7.12778,7.15839,7.00576,7.01341,3753950.5299694,0
+FHN.US,D,20121031,000000,7.05137,7.13523,7.02842,7.09718,3507543.8917122,0
+FHN.US,D,20121101,000000,7.08962,7.19634,6.97526,7.15044,5655131.0346305,0
+FHN.US,D,20121102,000000,7.19634,7.2193,7.05921,7.07422,3249706.7323533,0
+FHN.US,D,20121105,000000,7.01341,7.05137,6.90659,7.02842,3186552.3896247,0
+FHN.US,D,20121106,000000,7.08962,7.33386,7.05137,7.28786,6670782.5856048,0
+FHN.US,D,20121107,000000,7.16604,7.23441,6.94465,6.98271,5999063.0991354,0
+FHN.US,D,20121108,000000,7.01341,7.08962,6.85332,6.86078,4551583.1398029,0
+FHN.US,D,20121109,000000,6.84548,6.96025,6.79241,6.89139,4953587.3897325,0
+FHN.US,D,20121112,000000,6.91434,7.12022,6.89914,7.06676,4897522.5799811,0
+FHN.US,D,20121113,000000,6.98271,7.15044,6.93719,6.98271,7822335.2027929,0
+FHN.US,D,20121114,000000,6.99811,7.06676,6.9522,6.97526,6818214.0829332,0
+FHN.US,D,20121115,000000,6.97526,7.08197,6.92954,6.98271,5779713.7236352,0
+FHN.US,D,20121116,000000,6.99065,7.10453,6.9522,7.09718,5679993.3355671,0
+FHN.US,D,20121119,000000,7.17358,7.34083,7.16604,7.31071,4777700.9089521,0
+FHN.US,D,20121120,000000,7.31071,7.40968,7.26511,7.37202,2826703.028834,0
+FHN.US,D,20121121,000000,7.39448,7.40968,7.26511,7.31826,2549213.1620838,0
+FHN.US,D,20121123,000000,7.35652,7.50856,7.31826,7.50856,1266785.5640396,0
+FHN.US,D,20121126,000000,7.4709,7.49256,7.32581,7.36408,8199549.5355709,0
+FHN.US,D,20121127,000000,7.31826,7.45628,7.26511,7.30345,5199546.4719102,0
+FHN.US,D,20121128,000000,7.26511,7.32581,7.16604,7.30345,4773006.1578218,0
+FHN.US,D,20121129,000000,7.36408,7.37202,7.21155,7.28786,4891390.3480487,0
+FHN.US,D,20121130,000000,7.31071,7.32581,7.19634,7.21155,9505601.7737759,0
+FHN.US,D,20121203,000000,7.28786,7.36408,7.16604,7.22685,6268667.2112728,0
+FHN.US,D,20121204,000000,7.22685,7.24235,6.99811,7.12022,9942417.5268746,0
+FHN.US,D,20121205,000000,7.16604,7.24235,7.08962,7.16604,4504798.7468894,0
+FHN.US,D,20121206,000000,7.16604,7.2193,7.09718,7.15044,4475918.6361363,0
+FHN.US,D,20121207,000000,7.18879,7.19634,7.11257,7.17358,2378739.1533447,0
+FHN.US,D,20121210,000000,7.12778,7.19634,7.08197,7.14308,6078870.8098797,0
+FHN.US,D,20121211,000000,7.18879,7.24235,7.13523,7.2038,3799800.0506166,0
+FHN.US,D,20121212,000000,7.2498,7.36427,7.19634,7.2804,3086250.8922963,0
+FHN.US,D,20121213,000000,7.28796,7.36427,7.22685,7.2498,2896958.1189289,0
+FHN.US,D,20121214,000000,7.21155,7.31846,7.15829,7.17358,2619891.3404999,0
+FHN.US,D,20121217,000000,7.2038,7.46393,7.15829,7.45628,3425953.0930793,0
+FHN.US,D,20121218,000000,7.47894,7.72151,7.42568,7.71425,4455007.8781706,0
+FHN.US,D,20121219,000000,7.7069,7.79233,7.63107,7.69905,2478330.0661916,0
+FHN.US,D,20121220,000000,7.69905,7.80037,7.66933,7.75418,2490704.6349687,0
+FHN.US,D,20121221,000000,7.5632,7.71425,7.5632,7.64667,5052648.1678155,0
+FHN.US,D,20121224,000000,7.63107,7.69189,7.48551,7.61744,1101227.5357456,0
+FHN.US,D,20121226,000000,7.63107,7.68374,7.55515,7.57124,1859285.5854546,0
+FHN.US,D,20121227,000000,7.60184,7.61744,7.37212,7.49346,2673956.9304974,0
+FHN.US,D,20121228,000000,7.40263,7.532,7.40263,7.45628,1832602.4755019,0
+FHN.US,D,20121231,000000,7.42568,7.57908,7.40998,7.5632,2599531.1070966,0
+FHN.US,D,20130102,000000,7.74603,7.76163,7.61744,7.71425,6819238.6703135,0
+FHN.US,D,20130103,000000,7.71425,7.74603,7.63862,7.67649,13982202.448676,0
+FHN.US,D,20130104,000000,7.7069,7.99125,7.66933,7.9838,6899130.998722,0
+FHN.US,D,20130107,000000,7.94593,8.03441,7.89669,7.96094,5770344.6111733,0
+FHN.US,D,20130108,000000,7.94593,7.99125,7.8299,7.93015,4900349.6255585,0
+FHN.US,D,20130109,000000,7.9217,7.93015,7.58625,7.66933,9922375.3743296,0
+FHN.US,D,20130110,000000,7.72945,7.81596,7.67649,7.7069,4265401.1019047,0
+FHN.US,D,20130111,000000,7.68374,7.68374,7.52425,7.61018,5460919.2223482,0
+FHN.US,D,20130114,000000,7.57908,7.63107,7.532,7.60184,3806233.0320784,0
+FHN.US,D,20130115,000000,7.54711,7.69189,7.52425,7.67649,2979850.8062031,0
+FHN.US,D,20130116,000000,7.65314,7.79233,7.63862,7.72945,3512805.4792437,0
+FHN.US,D,20130117,000000,7.7376,7.88924,7.72151,7.83745,3933273.7113058,0
+FHN.US,D,20130118,000000,7.63107,7.74603,7.40263,7.61018,11794381.135648,0
+FHN.US,D,20130122,000000,7.60184,7.7069,7.55515,7.69905,6398929.4786806,0
+FHN.US,D,20130123,000000,7.67649,7.68374,7.57124,7.64667,4107049.84793,0
+FHN.US,D,20130124,000000,7.68374,7.8244,7.66098,7.7376,4996024.6775821,0
+FHN.US,D,20130125,000000,7.76928,7.79233,7.65314,7.72945,3098730.4685363,0
+FHN.US,D,20130128,000000,7.74603,7.79233,7.66098,7.75418,2348058.6233743,0
+FHN.US,D,20130129,000000,7.7376,7.83745,7.72151,7.76163,2805252.960695,0
+FHN.US,D,20130130,000000,7.74603,7.8244,7.67649,7.80871,4189876.2683587,0
+FHN.US,D,20130131,000000,7.77751,7.81596,7.72945,7.79233,2534880.1531499,0
+FHN.US,D,20130201,000000,7.83745,8.01322,7.81596,7.90483,4221606.8729575,0
+FHN.US,D,20130204,000000,7.83745,7.89669,7.77751,7.85304,2886139.2917858,0
+FHN.US,D,20130205,000000,7.88924,8.09719,7.86619,8.04187,3929038.7501342,0
+FHN.US,D,20130206,000000,7.99822,8.18831,7.9375,8.18223,4799301.8616008,0
+FHN.US,D,20130207,000000,8.17478,8.22774,8.02146,8.08855,2629140.15315,0
+FHN.US,D,20130208,000000,8.09719,8.12083,8.04962,8.10474,2569563.2005877,0
+FHN.US,D,20130211,000000,8.112,8.18223,8.07237,8.15751,2203144.2466844,0
+FHN.US,D,20130212,000000,8.16604,8.27207,8.13604,8.25638,3475174.0669269,0
+FHN.US,D,20130213,000000,8.27885,8.36467,8.19615,8.23539,4864094.5246478,0
+FHN.US,D,20130214,000000,8.21911,8.28659,8.20381,8.23539,3630411.7986536,0
+FHN.US,D,20130215,000000,8.24177,8.25638,8.08855,8.10474,4743368.5660505,0
+FHN.US,D,20130219,000000,8.12926,8.18831,8.09719,8.12926,2413567.9878426,0
+FHN.US,D,20130220,000000,8.12926,8.19615,8.04187,8.12926,6585878.4446975,0
+FHN.US,D,20130221,000000,8.08855,8.18831,7.93015,7.96682,4475680.0754926,0
+FHN.US,D,20130222,000000,8.02146,8.07237,7.97556,8.04962,2347716.0747577,0
+FHN.US,D,20130225,000000,8.10474,8.14976,7.86619,7.88198,4265046.3194089,0
+FHN.US,D,20130226,000000,7.93015,8.01322,7.8244,7.87365,3986561.4304864,0
+FHN.US,D,20130227,000000,7.88198,8.05726,7.83745,8.02863,2212417.5270929,0
+FHN.US,D,20130228,000000,8.02863,8.16604,8.01322,8.112,2626243.7822572,0
+FHN.US,D,20130301,000000,8.04187,8.16604,7.96682,8.13604,3940628.3116649,0
+FHN.US,D,20130304,000000,8.09719,8.22774,8.08071,8.21911,2742851.0015352,0
+FHN.US,D,20130305,000000,8.25638,8.34986,8.22774,8.26492,2700198.6013102,0
+FHN.US,D,20130306,000000,8.31582,8.3889,8.26492,8.29356,3937786.9932283,0
+FHN.US,D,20130307,000000,8.32465,8.58801,8.30887,8.57026,5668445.5731237,0
+FHN.US,D,20130308,000000,8.64589,8.65403,8.42431,8.49935,3237597.2309581,0
+FHN.US,D,20130311,000000,8.49209,8.60813,8.46914,8.59548,3188241.6844396,0
+FHN.US,D,20130312,000000,8.59548,8.61528,8.47699,8.52407,2398983.1648958,0
+FHN.US,D,20130313,000000,8.52407,8.56251,8.46188,8.55516,3613792.0738056,0
+FHN.US,D,20130314,000000,8.60077,8.66854,8.55516,8.60891,2617596.4686662,0
+FHN.US,D,20130315,000000,8.60077,8.60891,8.50818,8.57126,4857662.5626758,0
+FHN.US,D,20130318,000000,8.39576,8.51613,8.34035,8.43196,3633529.3988613,0
+FHN.US,D,20130319,000000,8.47699,8.548,8.39576,8.49209,3067058.9943534,0
+FHN.US,D,20130320,000000,8.54094,8.55516,8.46914,8.51613,2523199.8570156,0
+FHN.US,D,20130321,000000,8.47699,8.51613,8.37291,8.41087,2266310.8232922,0
+FHN.US,D,20130322,000000,8.41705,8.43196,8.33182,8.37998,2953036.1820495,0
+FHN.US,D,20130325,000000,8.42431,8.44599,8.29268,8.33182,2959576.2099541,0
+FHN.US,D,20130326,000000,8.39576,8.40381,8.3071,8.40381,1789701.3197339,0
+FHN.US,D,20130327,000000,8.34035,8.34035,8.23382,8.27207,3516051.5351827,0
+FHN.US,D,20130328,000000,8.27207,8.30032,8.14878,8.18743,4700658.0548995,0
+FHN.US,D,20130401,000000,8.20214,8.21842,8.0396,8.06316,3193547.1100383,0
+FHN.US,D,20130402,000000,8.0708,8.12769,7.98899,7.99645,2790353.1153598,0
+FHN.US,D,20130403,000000,7.9729,8.00213,7.82107,7.84166,4326665.310302,0
+FHN.US,D,20130404,000000,7.85697,7.94349,7.78899,7.84166,4246970.7629399,0
+FHN.US,D,20130405,000000,7.72632,7.90258,7.70277,7.89414,3000667.7710952,0
+FHN.US,D,20130408,000000,7.8859,7.9729,7.80518,7.95004,2975204.9905896,0
+FHN.US,D,20130409,000000,7.96438,8.01067,7.87855,7.95761,3081363.4575691,0
+FHN.US,D,20130410,000000,7.98899,8.13456,7.9729,8.0396,3271977.4898865,0
+FHN.US,D,20130411,000000,8.0396,8.0396,7.95761,7.9729,3296587.9768103,0
+FHN.US,D,20130412,000000,7.90258,7.98899,7.82853,7.84981,3397217.7498964,0
+FHN.US,D,20130415,000000,7.85697,7.90983,7.64186,7.65707,3995311.7125604,0
+FHN.US,D,20130416,000000,7.73367,7.74996,7.63539,7.70974,2753757.5048123,0
+FHN.US,D,20130417,000000,7.64873,7.69503,7.51141,7.55143,3687158.6471686,0
+FHN.US,D,20130418,000000,7.55143,7.63539,7.42068,7.45138,5109293.0673374,0
+FHN.US,D,20130419,000000,7.54318,7.67257,7.25921,7.59007,5940270.1343298,0
+FHN.US,D,20130422,000000,7.62744,7.70277,7.55143,7.62058,4359714.115381,0
+FHN.US,D,20130423,000000,7.64873,7.84981,7.64873,7.79723,2886251.4356782,0
+FHN.US,D,20130424,000000,7.82853,7.95761,7.78174,7.95761,2711801.41621,0
+FHN.US,D,20130425,000000,7.98115,8.11906,7.9729,8.03352,2724347.2592955,0
+FHN.US,D,20130426,000000,8.03352,8.03352,7.8859,8.01901,4635359.7248468,0
+FHN.US,D,20130429,000000,8.04785,8.14025,7.99645,8.086,3324695.314196,0
+FHN.US,D,20130430,000000,8.0708,8.12769,7.94349,7.9729,4678359.7711381,0
+FHN.US,D,20130501,000000,7.9729,7.9729,7.81312,7.82107,4175584.0390221,0
+FHN.US,D,20130502,000000,7.85697,7.93524,7.83421,7.89414,3002279.5846755,0
+FHN.US,D,20130503,000000,8.00213,8.10199,7.98899,8.0557,2624962.2834145,0
+FHN.US,D,20130506,000000,8.0708,8.21842,8.0708,8.21058,2783450.1490399,0
+FHN.US,D,20130507,000000,8.23382,8.40381,8.21842,8.34908,2329772.0324898,0
+FHN.US,D,20130508,000000,8.32368,8.39576,8.26305,8.37291,2236524.3859909,0
+FHN.US,D,20130509,000000,8.37998,8.41087,8.27806,8.30032,1806930.6995604,0
+FHN.US,D,20130510,000000,8.32368,8.36409,8.18076,8.35692,3042824.699214,0
+FHN.US,D,20130513,000000,8.3071,8.43912,8.27806,8.43196,3530305.0239019,0
+FHN.US,D,20130514,000000,8.45393,8.63157,8.44599,8.63157,2715370.6504568,0
+FHN.US,D,20130515,000000,8.60891,8.77096,8.56251,8.66218,2715492.9892485,0
+FHN.US,D,20130516,000000,8.63157,8.73701,8.58801,8.60891,1710568.5113237,0
+FHN.US,D,20130517,000000,8.65501,8.71593,8.60077,8.70768,3864174.722792,0
+FHN.US,D,20130520,000000,8.67571,8.8303,8.65501,8.77999,1917722.7482744,0
+FHN.US,D,20130521,000000,8.77999,8.80195,8.70768,8.73701,2024977.1669294,0
+FHN.US,D,20130522,000000,8.73701,8.89288,8.54094,8.57919,4150380.2089587,0
+FHN.US,D,20130523,000000,8.49209,8.54094,8.37291,8.50818,4113438.9913248,0
+FHN.US,D,20130524,000000,8.44599,8.54094,8.39576,8.53211,2011249.7350144,0
+FHN.US,D,20130528,000000,8.66218,8.86051,8.63157,8.8303,3898726.2560288,0
+FHN.US,D,20130529,000000,8.76164,8.91338,8.72329,8.80823,2601903.4601651,0
+FHN.US,D,20130530,000000,8.80823,9.05247,8.79548,8.94564,3445736.2951818,0
+FHN.US,D,20130531,000000,8.91612,8.99077,8.80283,8.80283,3236330.0049744,0
+FHN.US,D,20130603,000000,8.80823,8.86051,8.60077,8.79548,3483741.8603032,0
+FHN.US,D,20130604,000000,8.77096,8.85287,8.66218,8.74604,4039355.7165406,0
+FHN.US,D,20130605,000000,8.70768,8.77999,8.54094,8.62255,6899607.1005196,0
+FHN.US,D,20130606,000000,8.548,8.66218,8.42431,8.65501,4693977.3373844,0
+FHN.US,D,20130607,000000,8.68483,8.75261,8.59548,8.68483,4736908.0583604,0
+FHN.US,D,20130610,000000,8.69945,8.89288,8.66218,8.82304,3950690.6772795,0
+FHN.US,D,20130611,000000,8.72329,8.8456,8.66854,8.68483,2928187.134482,0
+FHN.US,D,20130612,000000,8.77184,8.78636,8.53211,8.55516,3149032.1017103,0
+FHN.US,D,20130613,000000,8.55516,8.68483,8.45315,8.63961,3843928.6722611,0
+FHN.US,D,20130614,000000,8.63961,8.63961,8.40284,8.44599,3988330.2455159,0
+FHN.US,D,20130617,000000,8.42236,8.52407,8.31348,8.42236,9289828.7689523,0
+FHN.US,D,20130618,000000,8.28404,8.5072,8.25374,8.45315,8613640.8581173,0
+FHN.US,D,20130619,000000,8.46826,8.46826,8.2762,8.29778,5969599.8401421,0
+FHN.US,D,20130620,000000,8.2243,8.41617,8.15398,8.2762,8618377.4083346,0
+FHN.US,D,20130621,000000,8.34741,8.37821,8.16173,8.2762,52744151.617369,0
+FHN.US,D,20130624,000000,8.19263,8.42236,8.09169,8.26168,8268689.3036817,0
+FHN.US,D,20130625,000000,8.37134,8.61528,8.30523,8.51533,6663632.9027217,0
+FHN.US,D,20130626,000000,8.59989,8.66218,8.54015,8.57919,5412483.2557472,0
+FHN.US,D,20130627,000000,8.64668,8.77184,8.62255,8.72329,5038926.8528401,0
+FHN.US,D,20130628,000000,8.72329,8.72329,8.58801,8.62255,7137643.726447,0
+FHN.US,D,20130701,000000,8.62255,8.78636,8.60813,8.64668,4411547.0224307,0
+FHN.US,D,20130702,000000,8.65403,9.07709,8.63961,9.00872,9093876.6873585,0
+FHN.US,D,20130703,000000,8.96262,9.12535,8.89386,9.11672,3020520.2985132,0
+FHN.US,D,20130705,000000,9.22324,9.53123,9.18655,9.52437,5631557.3689661,0
+FHN.US,D,20130708,000000,9.55282,9.60971,9.42531,9.44786,3615639.3895598,0
+FHN.US,D,20130709,000000,9.52437,9.52437,9.29582,9.45668,2788386.5192837,0
+FHN.US,D,20130710,000000,9.44786,9.46258,9.27837,9.32721,3418021.4614195,0
+FHN.US,D,20130711,000000,9.4096,9.43903,9.00314,9.13006,6241595.6756566,0
+FHN.US,D,20130712,000000,9.13879,9.34782,9.13879,9.34782,3988040.7103756,0
+FHN.US,D,20130715,000000,9.39098,9.49592,9.28709,9.45668,3949646.7195906,0
+FHN.US,D,20130716,000000,9.44786,9.48024,9.05345,9.23961,9830879.2115314,0
+FHN.US,D,20130717,000000,9.29582,9.30367,9.19813,9.23197,6516434.8685874,0
+FHN.US,D,20130718,000000,9.23197,9.3998,9.16449,9.34782,9326255.1441712,0
+FHN.US,D,20130719,000000,8.97105,9.38213,8.94751,9.31829,8559074.6985637,0
+FHN.US,D,20130722,000000,9.15595,9.4871,9.12535,9.46258,4737099.7224675,0
+FHN.US,D,20130723,000000,9.50966,9.54497,9.36841,9.52437,3405447.0726158,0
+FHN.US,D,20130724,000000,9.56262,9.67837,9.5381,9.66072,4501235.6295821,0
+FHN.US,D,20130725,000000,9.65679,9.76371,9.54497,9.60186,3770406.1169387,0
+FHN.US,D,20130726,000000,9.54497,9.56262,9.42531,9.49592,2443779.5524447,0
+FHN.US,D,20130729,000000,9.49592,9.54497,9.26954,9.46258,3855530.4676708,0
+FHN.US,D,20130730,000000,9.48024,9.65679,9.48024,9.59303,3871745.4550165,0
+FHN.US,D,20130731,000000,9.60186,9.81962,9.48024,9.49592,4972946.484024,0
+FHN.US,D,20130801,000000,9.5695,9.76371,9.54497,9.64894,7268575.7987393,0
+FHN.US,D,20130802,000000,9.64894,9.75586,9.61853,9.64894,3633633.3868342,0
+FHN.US,D,20130805,000000,9.62737,9.73134,9.58617,9.64894,1953323.3366497,0
+FHN.US,D,20130806,000000,9.62737,9.67837,9.42531,9.47239,2540278.3523323,0
+FHN.US,D,20130807,000000,9.42531,9.43216,9.30367,9.3998,2133629.3062791,0
+FHN.US,D,20130808,000000,9.43903,9.55282,9.33801,9.35664,1788455.5030388,0
+FHN.US,D,20130809,000000,9.34782,9.38213,9.23197,9.25218,3477637.154599,0
+FHN.US,D,20130812,000000,9.25218,9.36841,9.20578,9.28709,3668978.0832369,0
+FHN.US,D,20130813,000000,9.29582,9.34782,9.20578,9.33211,2034319.772653,0
+FHN.US,D,20130814,000000,9.32721,9.3998,9.27837,9.30367,1715157.235501,0
+FHN.US,D,20130815,000000,9.23197,9.26179,9.11672,9.18655,1462163.6728025,0
+FHN.US,D,20130816,000000,9.13006,9.27837,9.12535,9.17233,1528008.4494577,0
+FHN.US,D,20130819,000000,9.13879,9.13879,8.97939,9.00314,2022006.3732717,0
+FHN.US,D,20130820,000000,8.99656,9.18655,8.97105,9.13879,1637138.7295849,0
+FHN.US,D,20130821,000000,9.12535,9.19135,8.97939,9.06954,2066322.5810633,0
+FHN.US,D,20130822,000000,9.06954,9.25218,9.06954,9.18077,1480469.6339957,0
+FHN.US,D,20130823,000000,9.20578,9.23197,9.00872,9.04679,2712231.6409606,0
+FHN.US,D,20130826,000000,9.03824,9.10818,8.92181,8.95526,2370122.4244516,0
+FHN.US,D,20130827,000000,8.83893,8.85384,8.66854,8.66854,2623622.6736457,0
+FHN.US,D,20130828,000000,8.67571,8.73701,8.59989,8.63961,2301152.9111591,0
+FHN.US,D,20130829,000000,8.63961,8.79548,8.61528,8.73701,1712448.4507555,0
+FHN.US,D,20130830,000000,8.71593,8.72329,8.49847,8.51533,1684792.7474093,0
+FHN.US,D,20130903,000000,8.61528,8.77184,8.41528,8.50621,4498946.8746879,0
+FHN.US,D,20130904,000000,8.52308,8.68483,8.48317,8.63961,2943391.8073063,0
+FHN.US,D,20130905,000000,8.63961,8.73791,8.61528,8.68483,2806806.6633491,0
+FHN.US,D,20130906,000000,8.6921,8.83991,8.57919,8.75428,3666272.3569611,0
+FHN.US,D,20130909,000000,8.76261,8.8303,8.63961,8.70857,2845796.0362536,0
+FHN.US,D,20130910,000000,8.62255,8.6921,8.57026,8.62255,4618879.6701193,0
+FHN.US,D,20130911,000000,8.60813,8.70857,8.56164,8.63157,2377062.0924089,0
+FHN.US,D,20130912,000000,8.69945,8.9022,8.66306,8.72417,5694860.5572246,0
+FHN.US,D,20130913,000000,8.71593,8.77999,8.63157,8.72417,2000373.816435,0
+FHN.US,D,20130916,000000,8.80283,8.83991,8.6921,8.81843,3199927.0780238,0
+FHN.US,D,20130917,000000,8.83991,8.9022,8.79636,8.89582,2295791.4136142,0
+FHN.US,D,20130918,000000,8.89582,9.07905,8.87817,8.94849,6406802.9994143,0
+FHN.US,D,20130919,000000,8.95703,8.99077,8.69945,8.78734,6394879.0451865,0
+FHN.US,D,20130920,000000,8.80283,8.85481,8.67571,8.84658,4571290.8996506,0
+FHN.US,D,20130923,000000,8.84658,8.84658,8.58724,8.71593,4861006.4896482,0
+FHN.US,D,20130924,000000,8.69945,8.77999,8.62255,8.71593,3148511.1423556,0
+FHN.US,D,20130925,000000,8.6921,8.83216,8.62255,8.73054,2725671.5767152,0
+FHN.US,D,20130926,000000,8.74703,8.80283,8.57026,8.62255,3513213.275216,0
+FHN.US,D,20130927,000000,8.54731,8.63961,8.53122,8.54731,4958861.2111432,0
+FHN.US,D,20130930,000000,8.49758,8.54015,8.42236,8.49758,6600090.1343296,0
+FHN.US,D,20131001,000000,8.51446,8.66306,8.46737,8.62255,5716486.9971216,0
+FHN.US,D,20131002,000000,8.52308,8.56164,8.46737,8.51446,4060124.765406,0
+FHN.US,D,20131003,000000,8.50621,8.56164,8.43814,8.52308,4053190.1948984,0
+FHN.US,D,20131004,000000,8.52308,8.72417,8.51446,8.6921,3603389.1985541,0
+FHN.US,D,20131007,000000,8.60813,8.65501,8.55516,8.56164,2630547.0492542,0
+FHN.US,D,20131008,000000,8.55516,8.60813,8.49023,8.50621,3008292.5362859,0
+FHN.US,D,20131009,000000,8.48317,8.53122,8.40901,8.42941,5230923.3135032,0
+FHN.US,D,20131010,000000,8.55516,8.66854,8.54015,8.65501,3622803.3453018,0
+FHN.US,D,20131011,000000,8.61528,8.77999,8.46737,8.77184,2943444.8207828,0
+FHN.US,D,20131014,000000,8.73054,8.83991,8.70857,8.79636,1527869.7988273,0
+FHN.US,D,20131015,000000,8.76261,8.80283,8.67571,8.68483,3042917.4727977,0
+FHN.US,D,20131016,000000,8.76261,8.9022,8.73054,8.81843,2429398.6274842,0
+FHN.US,D,20131017,000000,8.77999,8.89582,8.73054,8.84658,4172119.8122381,0
+FHN.US,D,20131018,000000,8.53122,8.68483,8.23638,8.51446,15274350.883208,0
+FHN.US,D,20131021,000000,8.35428,8.42236,8.24422,8.41528,12235231.010402,0
+FHN.US,D,20131022,000000,8.40901,8.46011,8.33691,8.39322,5726045.7347105,0
+FHN.US,D,20131023,000000,8.33691,8.40901,8.29002,8.37742,4885611.8791223,0
+FHN.US,D,20131024,000000,8.38596,8.44501,8.28317,8.42941,3584341.0486914,0
+FHN.US,D,20131025,000000,8.44501,8.46737,8.30436,8.32896,2469827.5201707,0
+FHN.US,D,20131028,000000,8.30436,8.42236,8.27522,8.37036,2289694.8638294,0
+FHN.US,D,20131029,000000,8.37742,8.40901,8.28317,8.40127,2163949.9563039,0
+FHN.US,D,20131030,000000,8.38596,8.41528,8.29002,8.2969,1974429.8366821,0
+FHN.US,D,20131031,000000,8.27522,8.28317,8.215,8.23638,3613847.1262618,0
+FHN.US,D,20131101,000000,8.23038,8.44501,8.19772,8.43814,8175619.0484308,0
+FHN.US,D,20131104,000000,8.43814,8.54015,8.42236,8.51446,5485383.9222119,0
+FHN.US,D,20131105,000000,8.50621,8.53122,8.43814,8.50621,4405426.0048876,0
+FHN.US,D,20131106,000000,8.54015,8.56164,8.46737,8.51446,2599279.2930838,0
+FHN.US,D,20131107,000000,8.50621,8.62255,8.38596,8.43814,3839047.3544735,0
+FHN.US,D,20131108,000000,8.42941,8.73791,8.42941,8.73791,4089667.5446139,0
+FHN.US,D,20131111,000000,8.72417,8.77184,8.59449,8.76261,2553309.4726247,0
+FHN.US,D,20131112,000000,8.75428,8.81843,8.54015,8.57026,4352677.5958803,0
+FHN.US,D,20131113,000000,8.53122,8.65501,8.48317,8.65501,2476122.870492,0
+FHN.US,D,20131114,000000,8.65501,8.70857,8.59989,8.70857,1259110.8438424,0
+FHN.US,D,20131115,000000,8.6921,8.70857,8.63961,8.66854,2700168.0166124,0
+FHN.US,D,20131118,000000,8.68483,8.72417,8.58724,8.65501,3274959.4979333,0
+FHN.US,D,20131119,000000,8.63157,8.69945,8.59989,8.63961,2998376.9772213,0
+FHN.US,D,20131120,000000,8.66306,8.66306,8.54015,8.56164,3196599.4628905,0
+FHN.US,D,20131121,000000,8.60813,8.78734,8.56164,8.73791,2805308.0131512,0
+FHN.US,D,20131122,000000,8.76261,8.91612,8.70857,8.89582,3513677.1431344,0
+FHN.US,D,20131125,000000,8.89582,9.01735,8.86218,8.96458,3301930.1040464,0
+FHN.US,D,20131126,000000,8.95703,8.97301,8.83216,8.83216,2491567.12345,0
+FHN.US,D,20131127,000000,8.86218,8.88641,8.73054,8.74703,3897375.4318708,0
+FHN.US,D,20131129,000000,8.73054,8.76261,8.65501,8.66854,2000750.0082195,0
+FHN.US,D,20131202,000000,8.63157,8.69945,8.54731,8.55516,4724749.6214485,0
+FHN.US,D,20131203,000000,8.53122,8.55516,8.45315,8.50621,3125642.9637233,0
+FHN.US,D,20131204,000000,8.47532,8.64668,8.46011,8.51446,3935513.5306833,0
+FHN.US,D,20131205,000000,8.46737,8.55516,8.46011,8.50621,2535683.5112153,0
+FHN.US,D,20131206,000000,8.59989,8.80283,8.57919,8.74703,3493332.2020801,0
+FHN.US,D,20131209,000000,8.77999,8.86218,8.73791,8.77184,2232988.7949117,0
+FHN.US,D,20131210,000000,8.71593,8.79636,8.66854,8.6921,1540609.3449995,0
+FHN.US,D,20131211,000000,8.68483,8.6921,8.57821,8.59449,2624086.5415641,0
+FHN.US,D,20131212,000000,8.59449,8.76341,8.59449,8.67571,2883391.7664229,0
+FHN.US,D,20131213,000000,8.6921,8.77272,8.66854,8.70857,2515300.8490335,0
+FHN.US,D,20131216,000000,8.73054,8.77999,8.66218,8.76341,3581545.6073019,0
+FHN.US,D,20131217,000000,8.75428,8.75428,8.66854,8.71593,2901600.8760727,0
+FHN.US,D,20131218,000000,8.74703,8.86218,8.67571,8.84658,2247180.0947451,0
+FHN.US,D,20131219,000000,8.80372,8.90317,8.78831,8.86218,1739627.0328145,0
+FHN.US,D,20131220,000000,8.90317,8.93378,8.81117,8.83991,5369491.3653754,0
+FHN.US,D,20131223,000000,8.87914,9.10436,8.87062,9.07346,2583115.2802347,0
+FHN.US,D,20131224,000000,9.06581,9.10436,9.01833,9.07346,696413.57156746,0
+FHN.US,D,20131226,000000,9.08994,9.1435,9.01833,9.03265,1039498.43994,0
+FHN.US,D,20131227,000000,9.04873,9.08994,8.99843,9.04873,1696574.9925368,0
+FHN.US,D,20131230,000000,9.04873,9.08994,9.01833,9.03265,1791693.4030583,0
+FHN.US,D,20131231,000000,9.05629,9.11191,9.025,9.04973,1565393.1452115,0
+FHN.US,D,20140102,000000,9.01146,9.08994,8.95035,8.98332,4081614.5936524,0
+FHN.US,D,20140103,000000,8.97488,9.06581,8.9588,9.04873,2376155.7658606,0
+FHN.US,D,20140106,000000,9.08102,9.12151,9.03265,9.05629,5287679.3374276,0
+FHN.US,D,20140107,000000,9.12917,9.24452,9.06581,9.19616,3687816.2181738,0
+FHN.US,D,20140108,000000,9.21167,9.40765,9.17037,9.38999,4633436.9668379,0
+FHN.US,D,20140109,000000,9.40765,9.52437,9.38999,9.50966,7245871.7579856,0
+FHN.US,D,20140110,000000,9.49592,9.69407,9.43119,9.53123,12281061.16074,0
+FHN.US,D,20140113,000000,9.53123,9.5381,9.36253,9.38213,4262951.2676015,0
+FHN.US,D,20140114,000000,9.38999,9.47924,9.30955,9.46159,5594652.8529697,0
+FHN.US,D,20140115,000000,9.49592,9.57832,9.46159,9.47924,7116659.5652063,0
+FHN.US,D,20140116,000000,9.43806,9.44688,9.21932,9.22805,9329887.5867938,0
+FHN.US,D,20140117,000000,9.21932,9.57047,9.18941,9.2666,11393446.330656,0
+FHN.US,D,20140121,000000,9.41549,9.5381,9.3173,9.45571,8477073.0454888,0
+FHN.US,D,20140122,000000,9.49592,9.55379,9.41549,9.5028,5168956.6765437,0
+FHN.US,D,20140123,000000,9.51751,9.52437,9.29298,9.36742,4177869.7354464,0
+FHN.US,D,20140124,000000,9.30955,9.33016,9.17783,9.17783,3551367.6858673,0
+FHN.US,D,20140127,000000,9.18941,9.21167,8.99843,9.04208,3026785.0641365,0
+FHN.US,D,20140128,000000,9.15311,9.18941,9.05629,9.18941,7218371.0171086,0
+FHN.US,D,20140129,000000,9.08994,9.18941,9.08994,9.12151,6886901.197515,0
+FHN.US,D,20140130,000000,9.18557,9.36742,9.11191,9.32526,5371501.7995184,0
+FHN.US,D,20140131,000000,9.17684,9.29298,9.12917,9.13486,5695335.6395321,0
+FHN.US,D,20140203,000000,9.1435,9.18941,8.69945,8.71593,6245604.3100635,0
+FHN.US,D,20140204,000000,8.77272,8.85481,8.68483,8.81117,3455064.6280465,0
+FHN.US,D,20140205,000000,8.76341,8.81843,8.6921,8.71593,3633062.4724731,0
+FHN.US,D,20140206,000000,8.72417,8.87062,8.70857,8.85481,1806319.005602,0
+FHN.US,D,20140207,000000,8.88738,8.99263,8.82559,8.92456,2206461.6669185,0
+FHN.US,D,20140210,000000,8.90974,8.98332,8.83991,8.98332,1847705.1993333,0
+FHN.US,D,20140211,000000,8.97488,9.09758,8.92456,9.08994,2568857.7135558,0
+FHN.US,D,20140212,000000,9.10436,9.30955,9.08994,9.1435,3544995.8738013,0
+FHN.US,D,20140213,000000,9.05629,9.21932,9.03265,9.21167,2373886.3812752,0
+FHN.US,D,20140214,000000,9.17783,9.2666,9.17037,9.19616,1973107.5582421,0
+FHN.US,D,20140218,000000,9.21167,9.25119,9.12917,9.16174,1323289.7739511,0
+FHN.US,D,20140219,000000,9.12151,9.12151,8.85481,8.87914,2608910.4144578,0
+FHN.US,D,20140220,000000,8.87914,8.98332,8.81117,8.90317,2463867.5820367,0
+FHN.US,D,20140221,000000,8.93378,8.97488,8.88738,8.90317,2994662.9754043,0
+FHN.US,D,20140224,000000,8.90974,9.04873,8.88738,8.95035,4797013.1067067,0
+FHN.US,D,20140225,000000,8.93378,8.95035,8.85481,8.90974,2916351.8758781,0
+FHN.US,D,20140226,000000,8.95035,9.02403,8.87914,9.0049,2427812.3011523,0
+FHN.US,D,20140227,000000,8.99263,9.06581,8.94104,9.04208,1379611.495165,0
+FHN.US,D,20140228,000000,9.12917,9.42432,9.05629,9.30269,4872251.4635822,0
+FHN.US,D,20140303,000000,9.18557,9.21167,9.11191,9.15311,2822912.5652722,0
+FHN.US,D,20140304,000000,9.2764,9.45571,9.25885,9.39784,4904827.2253335,0
+FHN.US,D,20140305,000000,9.39784,9.43119,9.36253,9.43119,1750887.2990975,0
+FHN.US,D,20140306,000000,9.46159,9.54595,9.39784,9.42334,2915731.0065104,0
+FHN.US,D,20140307,000000,9.4871,9.61952,9.47924,9.54595,2091859.784334,0
+FHN.US,D,20140310,000000,9.51751,9.55379,9.43119,9.51751,1447569.6744464,0
+FHN.US,D,20140311,000000,9.53123,9.5381,9.42334,9.49592,1142298.7070884,0
+FHN.US,D,20140312,000000,9.44688,9.45571,9.32427,9.44688,1834734.2289467,0
+FHN.US,D,20140313,000000,9.43806,9.50966,9.32427,9.3537,2321925.0184943,0
+FHN.US,D,20140314,000000,9.32427,9.43119,9.28318,9.37331,1463955.9361004,0
+FHN.US,D,20140317,000000,9.42334,9.45571,9.3537,9.42334,1866166.1229959,0
+FHN.US,D,20140318,000000,9.41549,9.5381,9.38901,9.50966,1926503.6150463,0
+FHN.US,D,20140319,000000,9.5028,9.76566,9.44688,9.60284,2668180.500551,0
+FHN.US,D,20140320,000000,9.57832,9.84904,9.57832,9.8,3483470.6759817,0
+FHN.US,D,20140321,000000,9.90008,9.9295,9.72643,9.76566,4666405.2322124,0
+FHN.US,D,20140324,000000,9.80686,9.9216,9.68131,9.72643,1633220.8297818,0
+FHN.US,D,20140325,000000,9.77352,9.82354,9.65777,9.67249,2714022.8847687,0
+FHN.US,D,20140326,000000,9.71172,9.7333,9.54595,9.54595,1804219.8758351,0
+FHN.US,D,20140327,000000,9.53123,9.55379,9.32427,9.3537,3071708.8879268,0
+FHN.US,D,20140328,000000,9.38116,9.5028,9.34486,9.44688,1931292.1592502,0
+FHN.US,D,20140331,000000,9.51751,9.66267,9.5028,9.62834,3206339.6696871,0
+FHN.US,D,20140401,000000,9.65777,9.79215,9.57832,9.77352,2367242.3653977,0
+FHN.US,D,20140402,000000,9.8,9.8,9.6205,9.68131,2414592.5752227,0
+FHN.US,D,20140403,000000,9.65777,9.82845,9.64208,9.8,2680465.3542143,0
+FHN.US,D,20140404,000000,9.82845,9.93829,9.63521,9.63521,2987035.1517439,0
+FHN.US,D,20140407,000000,9.61167,9.61167,9.36154,9.47924,3237391.2939921,0
+FHN.US,D,20140408,000000,9.47924,9.5381,9.292,9.34486,3873466.3540192,0
+FHN.US,D,20140409,000000,9.40765,9.43119,9.30858,9.33016,3536849.1297662,0
+FHN.US,D,20140410,000000,9.33016,9.41549,9.10338,9.15124,3522089.9740414,0
+FHN.US,D,20140411,000000,9.05443,9.20304,8.93103,8.95605,4582832.5451544,0
+FHN.US,D,20140414,000000,9.00872,9.09572,8.82206,8.94751,4473414.7688669,0
+FHN.US,D,20140415,000000,8.98038,9.11957,8.90033,9.07149,3130514.0866115,0
+FHN.US,D,20140416,000000,9.11957,9.15978,9.03069,9.07905,3717597.5580254,0
+FHN.US,D,20140417,000000,9.15124,9.15124,8.76899,8.76899,6457158.6655546,0
+FHN.US,D,20140421,000000,8.75997,9.07149,8.75075,9.07149,6641988.112006,0
+FHN.US,D,20140422,000000,9.04776,9.28318,9.00401,9.19519,2851501.101905,0
+FHN.US,D,20140423,000000,9.18371,9.25119,9.08896,9.11957,1843183.7614912,0
+FHN.US,D,20140424,000000,9.14163,9.15978,8.98038,9.00872,2179955.9482138,0
+FHN.US,D,20140425,000000,8.98038,9.01647,8.86051,8.93819,2105578.0408397,0
+FHN.US,D,20140428,000000,8.93819,9.01647,8.80107,8.8456,2761711.5652506,0
+FHN.US,D,20140429,000000,8.86875,8.94751,8.79361,8.80823,1883583.0889696,0
+FHN.US,D,20140430,000000,8.81568,8.98038,8.77802,8.9636,2761554.5638012,0
+FHN.US,D,20140501,000000,8.98989,9.00872,8.83805,8.94751,2781120.6145486,0
+FHN.US,D,20140502,000000,8.98038,9.17587,8.95605,9.00872,1967814.3665227,0
+FHN.US,D,20140505,000000,8.95605,8.98038,8.8456,8.9069,1212445.7312506,0
+FHN.US,D,20140506,000000,8.86875,8.90033,8.72878,8.74329,1532976.4238894,0
+FHN.US,D,20140507,000000,8.76899,8.8456,8.66503,8.8456,1436293.0963244,0
+FHN.US,D,20140508,000000,8.82206,8.98989,8.79361,8.94751,4390129.5779694,0
+FHN.US,D,20140509,000000,8.93103,8.98989,8.83805,8.98038,1626963.200588,0
+FHN.US,D,20140512,000000,9.02303,9.20304,8.98989,9.18371,1239432.6492026,0
+FHN.US,D,20140513,000000,9.18371,9.18371,9.05443,9.14163,1503874.0643316,0
+FHN.US,D,20140514,000000,9.11957,9.13398,8.86875,8.8762,1644684.9940509,0
+FHN.US,D,20140515,000000,8.8456,8.85287,8.58272,8.74329,3752036.9473697,0
+FHN.US,D,20140516,000000,8.75075,8.78537,8.61804,8.72034,1568294.6135539,0
+FHN.US,D,20140519,000000,8.72034,8.86875,8.68121,8.8456,1743279.8652356,0
+FHN.US,D,20140520,000000,8.85287,8.85287,8.6967,8.81568,1913736.5426459,0
+FHN.US,D,20140521,000000,8.83805,8.93103,8.78537,8.85287,2405593.5376056,0
+FHN.US,D,20140522,000000,8.8456,8.93103,8.82941,8.86051,1794199.3093076,0
+FHN.US,D,20140523,000000,8.8456,8.92181,8.80823,8.86051,1981109.5347071,0
+FHN.US,D,20140527,000000,8.89386,9.00401,8.86875,8.98038,1839804.1523715,0
+FHN.US,D,20140528,000000,8.98989,9.04776,8.86051,8.98038,2196702.0898133,0
+FHN.US,D,20140529,000000,9.00401,9.00401,8.9069,8.95605,2637020.8103133,0
+FHN.US,D,20140530,000000,8.94751,8.99754,8.91426,8.93819,2483956.6311183,0
+FHN.US,D,20140602,000000,8.9636,9.09572,8.85287,9.04776,1751512.246425,0
+FHN.US,D,20140603,000000,9.00872,9.15124,9.00401,9.11957,2796053.0835616,0
+FHN.US,D,20140604,000000,9.08896,9.18371,9.04776,9.14163,2785277.0749956,0
+FHN.US,D,20140605,000000,9.13398,9.27542,9.04011,9.25119,2444779.6720667,0
+FHN.US,D,20140606,000000,9.25119,9.33505,9.22716,9.33016,2124482.4426221,0
+FHN.US,D,20140609,000000,9.30858,9.51751,9.30858,9.4871,2839174.4491546,0
+FHN.US,D,20140610,000000,9.47924,9.47924,9.3537,9.4714,1848250.6264461,0
+FHN.US,D,20140611,000000,9.42334,9.44688,9.36742,9.40765,1456436.1783725,0
+FHN.US,D,20140612,000000,9.38116,9.4871,9.33016,9.43119,2433229.8706433,0
+FHN.US,D,20140613,000000,9.43806,9.5381,9.36057,9.36742,1835031.9200065,0
+FHN.US,D,20140616,000000,9.34389,9.35272,9.22716,9.27444,1912607.9672927,0
+FHN.US,D,20140617,000000,9.28219,9.51751,9.27444,9.44688,2484961.8481899,0
+FHN.US,D,20140618,000000,9.44688,9.47924,9.30073,9.43806,2738726.1452761,0
+FHN.US,D,20140619,000000,9.46159,9.46159,9.2358,9.33505,2968942.2639462,0
+FHN.US,D,20140620,000000,9.37331,9.44688,9.32427,9.33016,3582924.9771779,0
+FHN.US,D,20140623,000000,9.30759,9.34389,9.25708,9.28219,2164752.2948792,0
+FHN.US,D,20140624,000000,9.26463,9.41549,9.22716,9.2358,1878254.2151026,0
+FHN.US,D,20140625,000000,9.20205,9.30073,9.10907,9.29103,2271364.434878,0
+FHN.US,D,20140626,000000,9.27444,9.27444,9.13201,9.26463,2123284.5419536,0
+FHN.US,D,20140627,000000,9.2358,9.35272,9.1943,9.35272,2319563.8798151,0
+FHN.US,D,20140630,000000,9.29103,9.35272,9.22716,9.29103,2314026.0105123,0
+FHN.US,D,20140701,000000,9.34389,9.47924,9.30759,9.36057,2834631.602024,0
+FHN.US,D,20140702,000000,9.34389,9.36057,9.2358,9.24354,1682652.8380449,0
+FHN.US,D,20140703,000000,9.30759,9.43806,9.30759,9.38901,904826.87858248,0
+FHN.US,D,20140707,000000,9.33505,9.37331,9.28219,9.30759,1628963.4398317,0
+FHN.US,D,20140708,000000,9.29103,9.30073,9.13201,9.174,1988365.2445429,0
+FHN.US,D,20140709,000000,9.18754,9.25708,9.174,9.1943,2108151.2334244,0
+FHN.US,D,20140710,000000,9.04679,9.20205,8.9946,9.13976,2622617.4565742,0
+FHN.US,D,20140711,000000,9.09387,9.15781,9.02118,9.1177,1493337.6358992,0
+FHN.US,D,20140714,000000,9.16645,9.22716,9.09387,9.13201,2150484.5333011,0
+FHN.US,D,20140715,000000,9.174,9.33505,9.14928,9.33016,3003837.3652895,0
+FHN.US,D,20140716,000000,9.33505,9.34389,9.174,9.1943,2852140.3220914,0
+FHN.US,D,20140717,000000,9.12633,9.18754,8.9691,8.98723,3167168.827575,0
+FHN.US,D,20140718,000000,9.20205,9.24354,9.01461,9.18175,4870748.7354246,0
+FHN.US,D,20140721,000000,9.1177,9.20205,9.00872,9.13201,2655806.9512638,0
+FHN.US,D,20140722,000000,9.15781,9.2358,9.10239,9.15781,4055401.4685577,0
+FHN.US,D,20140723,000000,9.15781,9.29103,9.10239,9.27444,3847029.9606298,0
+FHN.US,D,20140724,000000,9.30073,9.54595,9.27444,9.41549,4183317.8896353,0
+FHN.US,D,20140725,000000,9.38116,9.5028,9.36057,9.43119,2812322.1038735,0
+FHN.US,D,20140728,000000,9.43119,9.46159,9.28219,9.30759,2006706.8878837,0
+FHN.US,D,20140729,000000,9.32427,9.39784,9.25708,9.29103,1730320.1092383,0
+FHN.US,D,20140730,000000,9.34389,9.44688,9.32427,9.39784,1879474.5445495,0
+FHN.US,D,20140731,000000,9.35272,9.38901,9.20205,9.22716,2263197.3010442,0
+FHN.US,D,20140801,000000,9.20205,9.2358,8.9946,9.10239,3803739.3597083,0
+FHN.US,D,20140804,000000,9.13201,9.16645,9.00872,9.06208,2507337.6131859,0
+FHN.US,D,20140805,000000,9.02118,9.13976,8.9946,9.07052,2272795.7987405,0
+FHN.US,D,20140806,000000,9.02874,9.15781,8.9946,9.14928,2631592.0264329,0
+FHN.US,D,20140807,000000,9.174,9.174,9.02118,9.087,2485376.7805917,0
+FHN.US,D,20140808,000000,9.09387,9.09387,8.97772,9.06208,2437422.0132378,0
+FHN.US,D,20140811,000000,9.07807,9.12633,9.02118,9.05345,1750613.0563063,0
+FHN.US,D,20140812,000000,9.03824,9.07807,8.95429,8.9946,1258731.5935882,0
+FHN.US,D,20140813,000000,9.01461,9.087,9.00872,9.03824,1286480.0705181,0
+FHN.US,D,20140814,000000,9.05345,9.1177,9.02118,9.06208,987879.62577578,0
+FHN.US,D,20140815,000000,9.09387,9.12633,8.94467,8.9946,1831770.5717186,0
+FHN.US,D,20140818,000000,9.03824,9.174,9.02874,9.10239,1246315.2257238,0
+FHN.US,D,20140819,000000,9.1177,9.18175,9.1177,9.15781,1209192.5388822,0
+FHN.US,D,20140820,000000,9.13201,9.2358,9.10907,9.18754,1306768.9396263,0
+FHN.US,D,20140821,000000,9.1943,9.41549,9.18175,9.40765,2189695.1355205,0
+FHN.US,D,20140822,000000,9.40765,9.43806,9.30759,9.35272,1702361.6173826,0
+FHN.US,D,20140825,000000,9.41549,9.43806,9.33505,9.39784,1893401.7964908,0
+FHN.US,D,20140826,000000,9.41549,9.50966,9.40765,9.49592,1753595.0643532,0
+FHN.US,D,20140827,000000,9.50966,9.52437,9.43119,9.43119,1893396.6990412,0
+FHN.US,D,20140828,000000,9.47924,9.5381,9.34389,9.4871,2537112.8360979,0
+FHN.US,D,20140829,000000,9.4871,9.58812,9.47924,9.52437,2145396.2590576,0
+FHN.US,D,20140902,000000,9.56361,9.73428,9.56361,9.66366,4270933.8737579,0
+FHN.US,D,20140903,000000,9.7127,9.76076,9.64305,9.67346,3644514.4028631,0
+FHN.US,D,20140904,000000,9.70485,9.81668,9.65188,9.65875,3101737.9638315,0
+FHN.US,D,20140905,000000,9.63619,9.67346,9.5793,9.65875,2648110.8217779,0
+FHN.US,D,20140908,000000,9.62834,9.73428,9.6205,9.72742,1671167.2644873,0
+FHN.US,D,20140909,000000,9.68817,9.7127,9.595,9.68229,3187816.5571386,0
+FHN.US,D,20140910,000000,9.67346,9.86082,9.67346,9.82452,3201913.0444085,0
+FHN.US,D,20140911,000000,9.76076,9.86082,9.70485,9.80294,2808565.2834794,0
+FHN.US,D,20140912,000000,9.80981,9.98837,9.77548,9.88636,3152351.5609241,0
+FHN.US,D,20140915,000000,9.86082,9.90295,9.79509,9.82452,2006289.9165022,0
+FHN.US,D,20140916,000000,9.80981,9.91183,9.76076,9.78528,2571131.1761009,0
+FHN.US,D,20140917,000000,9.78528,9.93927,9.75193,9.84512,2339278.7760924,0
+FHN.US,D,20140918,000000,9.91183,10.2541,9.90295,10.1923,9416253.6762614,0
+FHN.US,D,20140919,000000,10.4072,10.4072,10.1207,10.1609,6521625.0918238,0
+FHN.US,D,20140922,000000,10.1609,10.1923,9.98141,9.99811,3800295.5227229,0
+FHN.US,D,20140923,000000,9.96372,10.0432,9.90295,9.90295,4678952.0947879,0
+FHN.US,D,20140924,000000,9.91677,9.93246,9.80294,9.87747,2192840.2619562,0
+FHN.US,D,20140925,000000,9.8363,9.88636,9.69602,9.76076,2926618.1394788,0
+FHN.US,D,20140926,000000,9.80294,9.83041,9.7127,9.78528,2581489.1937955,0
+FHN.US,D,20140929,000000,9.65875,9.77548,9.65188,9.7127,1948462.4086607,0
+FHN.US,D,20140930,000000,9.70485,9.75193,9.57832,9.65875,2932653.5198678,0
+FHN.US,D,20141001,000000,9.63619,9.7127,9.49495,9.53123,3767102.9695636,0
+FHN.US,D,20141002,000000,9.53123,9.65875,9.43707,9.61167,2462243.5345773,0
+FHN.US,D,20141003,000000,9.69602,9.77548,9.67346,9.70485,2041438.8708381,0
+FHN.US,D,20141006,000000,9.77548,9.77548,9.60382,9.64305,2125290.8981371,0
+FHN.US,D,20141007,000000,9.57047,9.65875,9.47827,9.48612,2181958.2264373,0
+FHN.US,D,20141008,000000,9.50868,9.68229,9.48612,9.68229,4097417.7070659,0
+FHN.US,D,20141009,000000,9.64305,9.67346,9.35958,9.41549,5204907.969455,0
+FHN.US,D,20141010,000000,9.41549,9.51652,9.2252,9.2252,3342211.1706929,0
+FHN.US,D,20141013,000000,9.2252,9.34192,9.1378,9.1378,3819812.6379536,0
+FHN.US,D,20141014,000000,9.1636,9.29876,9.12446,9.20774,3181157.2489123,0
+FHN.US,D,20141015,000000,8.9993,9.08386,8.78636,8.94104,4552408.9266466,0
+FHN.US,D,20141016,000000,8.72132,9.06758,8.72132,8.96644,4652261.8484057,0
+FHN.US,D,20141017,000000,9.12446,9.1636,8.92456,9.01932,3263481.0608051,0
+FHN.US,D,20141020,000000,8.9588,9.14634,8.9588,9.13006,2343964.3518132,0
+FHN.US,D,20141021,000000,9.19235,9.41549,9.17978,9.38804,2396342.6859757,0
+FHN.US,D,20141022,000000,9.40666,9.53123,9.36742,9.37233,3155602.7143127,0
+FHN.US,D,20141023,000000,9.49495,9.58812,9.4459,9.47042,5860337.026324,0
+FHN.US,D,20141024,000000,9.45473,9.54497,9.43707,9.47042,3224855.6458059,0
+FHN.US,D,20141027,000000,9.47042,9.53123,9.42236,9.50868,5611865.9209573,0
+FHN.US,D,20141028,000000,9.52437,9.78528,9.52437,9.76665,5268380.3930419,0
+FHN.US,D,20141029,000000,9.77548,9.97266,9.70485,9.93927,2974223.2217865,0
+FHN.US,D,20141030,000000,9.91183,10.0365,9.8363,9.98141,2557320.1460117,0
+FHN.US,D,20141031,000000,10.0982,10.1374,10.0198,10.1148,3004300.2137179,0
+FHN.US,D,20141103,000000,10.1443,10.1443,9.96372,9.99811,3349935.8458968,0
+FHN.US,D,20141104,000000,9.98141,9.99811,9.87747,9.92358,2992956.3492605,0
+FHN.US,D,20141105,000000,10.0198,10.0599,9.93927,9.98141,2211631.5003563,0
+FHN.US,D,20141106,000000,9.98837,10.106,9.93927,10.0198,3075057.9123486,0
+FHN.US,D,20141107,000000,9.98141,10.1609,9.96372,10.106,3200654.9938342,0
+FHN.US,D,20141110,000000,10.0982,10.21,10.0816,10.1698,1972030.9768755,0
+FHN.US,D,20141111,000000,10.1786,10.2012,10.0982,10.1207,1996712.8280944,0
+FHN.US,D,20141112,000000,10.1207,10.2394,10.1207,10.2316,2401282.1146893,0
+FHN.US,D,20141113,000000,10.2394,10.263,10.1286,10.1512,1754590.0865254,0
+FHN.US,D,20141114,000000,10.0365,10.2012,10.0275,10.1286,2206617.6488779,0
+FHN.US,D,20141117,000000,10.0893,10.1207,9.99811,10.0275,1899905.1227581,0
+FHN.US,D,20141118,000000,10.0051,10.1374,10.0051,10.0736,1842423.2220031,0
+FHN.US,D,20141119,000000,10.0982,10.0982,9.95497,10.0198,2712428.4025172,0
+FHN.US,D,20141120,000000,9.96372,10.1443,9.96372,10.1443,2000974.2960042,0
+FHN.US,D,20141121,000000,10.2178,10.2541,10.0365,10.0599,2113372.0413588,0
+FHN.US,D,20141124,000000,10.1148,10.2247,10.0893,10.1923,1586775.9270152,0
+FHN.US,D,20141125,000000,10.2247,10.263,10.1512,10.21,2962883.4352887,0
+FHN.US,D,20141126,000000,10.2012,10.2178,10.1286,10.1786,1704165.0950697,0
+FHN.US,D,20141128,000000,10.21,10.2316,10.0198,10.0365,1112209.4812778,0
+FHN.US,D,20141201,000000,10.0051,10.0365,9.76665,9.82452,2764000.3201447,0
+FHN.US,D,20141202,000000,9.8363,9.95497,9.8363,9.89317,2900147.0834318,0
+FHN.US,D,20141203,000000,9.86866,10.0982,9.85198,10.0816,2504967.2990973,0
+FHN.US,D,20141204,000000,10.0432,10.0649,9.98141,10.0599,1830541.0668623,0
+FHN.US,D,20141205,000000,10.1286,10.3905,10.106,10.3454,4006008.2009118,0
+FHN.US,D,20141208,000000,10.3022,10.4827,10.2718,10.3719,3254019.1747596,0
+FHN.US,D,20141209,000000,10.2316,10.4523,10.1855,10.4366,2736694.3018445,0
+FHN.US,D,20141210,000000,10.3993,10.4523,10.1776,10.1776,3337686.6743811,0
+FHN.US,D,20141211,000000,10.2003,10.3355,10.2003,10.2531,2497077.4665247,0
+FHN.US,D,20141212,000000,10.1923,10.2444,10.1129,10.1512,2714567.2923916,0
+FHN.US,D,20141215,000000,10.2307,10.2384,10.0717,10.2003,5095376.0102953,0
+FHN.US,D,20141216,000000,10.1923,10.364,10.0796,10.1846,5823351.970623,0
+FHN.US,D,20141217,000000,10.262,10.5083,10.1923,10.4602,4873702.1977535,0
+FHN.US,D,20141218,000000,10.5945,10.6102,10.5013,10.5621,2808391.9701911,0
+FHN.US,D,20141219,000000,10.57,10.6279,10.4749,10.57,5647926.2992912,0
+FHN.US,D,20141222,000000,10.5778,10.673,10.5778,10.6544,1759723.2183257,0
+FHN.US,D,20141223,000000,10.7309,10.8064,10.6985,10.774,2328767.8349082,0
+FHN.US,D,20141224,000000,10.774,10.8004,10.6465,10.7367,800169.10078069,0
+FHN.US,D,20141226,000000,10.7446,10.8221,10.7152,10.8221,1925808.3229137,0
+FHN.US,D,20141229,000000,10.8152,11.0447,10.7917,10.9839,2809666.3326043,0
+FHN.US,D,20141230,000000,10.9329,10.9642,10.8721,10.878,1932069.0105773,0
+FHN.US,D,20141231,000000,10.9261,10.9261,10.7152,10.7239,2697922.0802953,0
+FHN.US,D,20150102,000000,10.7663,10.8152,10.467,10.5867,3137743.2897091,0
+FHN.US,D,20150105,000000,10.4827,10.516,10.2934,10.3268,2970882.3532839,0
+FHN.US,D,20150106,000000,10.3454,10.3719,10.0422,10.1276,6037984.1662145,0
+FHN.US,D,20150107,000000,10.0874,10.2307,10.0345,10.1923,4142414.9341312,0
+FHN.US,D,20150108,000000,10.2708,10.467,10.2237,10.4366,3416076.2746319,0
+FHN.US,D,20150109,000000,10.4749,10.4749,10.1512,10.1776,3708773.8726765,0
+FHN.US,D,20150112,000000,10.2003,10.2444,9.99612,10.0502,2403333.3284296,0
+FHN.US,D,20150113,000000,10.1689,10.2708,9.93829,10.0118,3150733.6304043,0
+FHN.US,D,20150114,000000,9.85886,9.95398,9.72545,9.90887,2831619.0092792,0
+FHN.US,D,20150115,000000,9.8667,9.93049,9.67837,9.71663,3950790.5872926,0
+FHN.US,D,20150116,000000,9.68523,9.87549,9.60872,9.87549,6569041.5684943,0
+FHN.US,D,20150120,000000,9.8667,9.94623,9.77254,9.8902,6897407.0412494,0
+FHN.US,D,20150121,000000,9.85886,9.95398,9.79215,9.84904,4381765.6825791,0
+FHN.US,D,20150122,000000,9.94623,10.364,9.91578,10.3268,5729595.5986487,0
+FHN.US,D,20150123,000000,10.3012,10.5083,10.2531,10.262,3951223.8705132,0
+FHN.US,D,20150126,000000,10.364,10.5474,10.2787,10.5083,4156508.3629313,0
+FHN.US,D,20150127,000000,10.3454,10.5474,10.3111,10.4366,3598391.6589145,0
+FHN.US,D,20150128,000000,10.4926,10.5239,10.16,10.1776,4232739.7029992,0
+FHN.US,D,20150129,000000,10.1846,10.3454,10.0796,10.3179,3782706.2629509,0
+FHN.US,D,20150130,000000,10.1776,10.3719,10.16,10.2531,4055810.2840198,0
+FHN.US,D,20150202,000000,10.3111,10.4926,10.2307,10.4749,3742920.6684107,0
+FHN.US,D,20150203,000000,10.5621,10.6897,10.5621,10.6641,2760560.5611189,0
+FHN.US,D,20150204,000000,10.6347,10.774,10.6024,10.673,2756502.9911953,0
+FHN.US,D,20150205,000000,10.7367,10.8643,10.673,10.8573,1856492.1830448,0
+FHN.US,D,20150206,000000,10.9575,11.084,10.8927,10.9261,3722844.872698,0
+FHN.US,D,20150209,000000,10.8221,10.9261,10.7917,10.8221,2343224.2021236,0
+FHN.US,D,20150210,000000,10.9329,10.9485,10.8064,10.9181,2955337.1708228,0
+FHN.US,D,20150211,000000,10.9015,11.0123,10.8573,10.9642,2512559.4406102,0
+FHN.US,D,20150212,000000,11.0516,11.2812,10.9976,11.2733,2704592.6029109,0
+FHN.US,D,20150213,000000,11.3046,11.4146,11.2605,11.4047,3696464.5512548,0
+FHN.US,D,20150217,000000,11.442,11.5715,11.3046,11.5577,3150600.0772235,0
+FHN.US,D,20150218,000000,11.5332,11.5332,11.2007,11.2409,3710631.3833298,0
+FHN.US,D,20150219,000000,11.187,11.3302,11.0996,11.2664,1809114.4469917,0
+FHN.US,D,20150220,000000,11.2409,11.388,11.1233,11.3763,2194704.9090392,0
+FHN.US,D,20150223,000000,11.3046,11.3429,11.2331,11.3223,2080714.7204131,0
+FHN.US,D,20150224,000000,11.3302,11.5411,11.3302,11.388,2311024.6321568,0
+FHN.US,D,20150225,000000,11.3684,11.4146,11.3046,11.3429,1506417.6917082,0
+FHN.US,D,20150226,000000,11.3606,11.4322,11.3046,11.4233,1740204.0641152,0
+FHN.US,D,20150227,000000,11.388,11.4047,11.2409,11.2812,3775044.7961227,0
+FHN.US,D,20150302,000000,11.3145,11.3949,11.2605,11.3606,2413218.3027963,0
+FHN.US,D,20150303,000000,11.2949,11.3949,11.2664,11.2812,1871570.4391179,0
+FHN.US,D,20150304,000000,11.2242,11.287,11.1233,11.187,4790083.6336487,0
+FHN.US,D,20150305,000000,11.1948,11.2605,11.084,11.2085,2168108.4557307,0
+FHN.US,D,20150306,000000,11.2409,11.5087,11.2007,11.3517,6492040.5135289,0
+FHN.US,D,20150309,000000,11.3429,11.4704,11.3145,11.4322,4604384.5622866,0
+FHN.US,D,20150310,000000,11.3302,11.3763,11.2664,11.287,3364774.5218361,0
+FHN.US,D,20150311,000000,11.3302,11.4243,11.2812,11.4146,3524980.2279945,0
+FHN.US,D,20150312,000000,11.5097,11.6479,11.4802,11.6068,2504001.8421331,0
+FHN.US,D,20150313,000000,11.6068,11.6156,11.4508,11.5421,2663192.1363206,0
+FHN.US,D,20150316,000000,11.6068,11.6412,11.4871,11.5264,4212698.5699442,0
+FHN.US,D,20150317,000000,11.4508,11.6412,11.4331,11.6412,3217200.2959174,0
+FHN.US,D,20150318,000000,11.6156,11.7823,11.4508,11.4714,2903865.1632085,0
+FHN.US,D,20150319,000000,11.4714,11.4802,11.2605,11.3046,5615372.9663184,0
+FHN.US,D,20150320,000000,11.3763,11.4714,11.3145,11.4567,4567779.7763297,0
+FHN.US,D,20150323,000000,11.4655,11.494,11.3517,11.3684,2079668.7237443,0
+FHN.US,D,20150324,000000,11.3517,11.4243,11.2664,11.2812,3213544.4050264,0
+FHN.US,D,20150325,000000,11.2733,11.2949,11.0575,11.083,2514600.4594512,0
+FHN.US,D,20150326,000000,11.0575,11.0996,10.8917,11.0026,7116185.5023885,0
+FHN.US,D,20150327,000000,10.9819,11.1467,10.9163,11.1467,3830239.9809634,0
+FHN.US,D,20150330,000000,11.2154,11.4567,11.2007,11.389,2626614.8765919,0
+FHN.US,D,20150331,000000,11.3145,11.3606,11.2508,11.3302,2352381.26068,0
+FHN.US,D,20150401,000000,11.2949,11.3684,11.2242,11.3145,1961854.4283887,0
+FHN.US,D,20150402,000000,11.3145,11.4146,11.287,11.3831,1271238.6960562,0
+FHN.US,D,20150406,000000,11.2605,11.3763,11.1223,11.3223,2307351.4099369,0
+FHN.US,D,20150407,000000,11.3302,11.4057,11.2812,11.287,1221529.386532,0
+FHN.US,D,20150408,000000,11.2949,11.3517,11.2508,11.2949,1425385.5735574,0
+FHN.US,D,20150409,000000,11.287,11.3429,11.1791,11.3302,1851296.8623586,0
+FHN.US,D,20150410,000000,11.3223,11.389,11.2085,11.3763,2259420.0908515,0
+FHN.US,D,20150413,000000,11.389,11.4714,11.3429,11.4508,1566537.0129136,0
+FHN.US,D,20150414,000000,11.3831,11.4508,11.2812,11.3429,1819822.1497324,0
+FHN.US,D,20150415,000000,11.3517,11.5823,11.3145,11.494,2058978.1756036,0
+FHN.US,D,20150416,000000,11.4655,11.5587,11.3684,11.5342,3052648.5041849,0
+FHN.US,D,20150417,000000,11.3302,11.5489,11.2664,11.3223,5259913.5291686,0
+FHN.US,D,20150420,000000,11.597,11.597,11.2812,11.389,2991986.8143366,0
+FHN.US,D,20150421,000000,11.5028,11.5823,11.3959,11.443,2725252.5663538,0
+FHN.US,D,20150422,000000,11.4871,11.5175,11.3046,11.4871,2760305.6886363,0
+FHN.US,D,20150423,000000,11.4567,11.4802,11.2949,11.3429,2059864.1123532,0
+FHN.US,D,20150424,000000,11.2733,11.3302,11.2154,11.2409,1885948.3056086,0
+FHN.US,D,20150427,000000,11.2331,11.337,11.0575,11.0996,2691701.152739,0
+FHN.US,D,20150428,000000,11.1134,11.3145,11.0654,11.2949,2233681.0285746,0
+FHN.US,D,20150429,000000,11.2733,11.494,11.2733,11.4243,2315806.0399311,0
+FHN.US,D,20150430,000000,11.4057,11.494,11.287,11.2949,3019414.1519385,0
+FHN.US,D,20150501,000000,11.2949,11.4146,11.2085,11.2508,1954164.4158424,0
+FHN.US,D,20150504,000000,11.2605,11.3959,11.2409,11.3684,3050067.1556807,0
+FHN.US,D,20150505,000000,11.3145,11.443,11.3145,11.3606,2926953.551666,0
+FHN.US,D,20150506,000000,11.3684,11.4057,11.2664,11.3517,2364624.3152561,0
+FHN.US,D,20150507,000000,11.3145,11.3606,11.2605,11.2733,1535390.576045,0
+FHN.US,D,20150508,000000,11.3302,11.3763,11.2331,11.3223,1757380.4304653,0
+FHN.US,D,20150511,000000,11.3302,11.4243,11.2733,11.3959,3071257.2538874,0
+FHN.US,D,20150512,000000,11.3684,11.4243,11.2664,11.3959,2159422.4015222,0
+FHN.US,D,20150513,000000,11.389,11.4655,11.3046,11.3959,3067642.1425937,0
+FHN.US,D,20150514,000000,11.4567,11.5264,11.389,11.5175,1750822.0517419,0
+FHN.US,D,20150515,000000,11.5028,11.5421,11.3302,11.389,1389420.007787,0
+FHN.US,D,20150518,000000,11.3959,11.6763,11.337,11.6539,3485022.3396561,0
+FHN.US,D,20150519,000000,11.6911,11.7892,11.6763,11.7471,2698026.0682681,0
+FHN.US,D,20150520,000000,11.7411,11.7471,11.6068,11.6412,1671981.8369418,0
+FHN.US,D,20150521,000000,11.597,11.7411,11.5421,11.699,1861575.3598387,0
+FHN.US,D,20150522,000000,11.6911,11.7568,11.6706,11.6763,1534113.1551619,0
+FHN.US,D,20150526,000000,11.6322,11.7411,11.5489,11.6911,3166563.2505562,0
+FHN.US,D,20150527,000000,11.7067,11.7892,11.6479,11.7471,3689469.8308412,0
+FHN.US,D,20150528,000000,11.7411,11.8265,11.6911,11.8118,2109875.190897,0
+FHN.US,D,20150529,000000,11.8265,11.8265,11.6479,11.699,2558880.9850953,0
+FHN.US,D,20150601,000000,11.7244,11.7961,11.5342,11.6156,2350227.0784567,0
+FHN.US,D,20150602,000000,11.5734,11.7471,11.5489,11.7244,1807067.3112111,0
+FHN.US,D,20150603,000000,11.7892,11.9236,11.7658,11.9001,2022277.5575932,0
+FHN.US,D,20150604,000000,11.8441,11.8922,11.7334,11.7658,1193662.64877,0
+FHN.US,D,20150605,000000,11.8844,12.0001,11.8265,11.9472,2087235.378009,0
+FHN.US,D,20150608,000000,11.9236,12.1198,11.9001,12.06,2955710.3041373,0
+FHN.US,D,20150609,000000,12.06,12.2149,12.0001,12.1992,1717200.2933219,0
+FHN.US,D,20150610,000000,12.2424,12.4081,12.2336,12.3601,2659725.8705568,0
+FHN.US,D,20150611,000000,12.3277,12.4395,12.2709,12.3199,2353301.8600873,0
+FHN.US,D,20150612,000000,12.3023,12.3444,12.1286,12.1923,7626844.9501376,0
+FHN.US,D,20150615,000000,12.059,12.3924,11.9923,12.258,3246875.6088162,0
+FHN.US,D,20150616,000000,12.258,12.4171,12.2424,12.3758,1705043.8953899,0
+FHN.US,D,20150617,000000,12.4238,12.4552,12.1845,12.2238,3350907.4198005,0
+FHN.US,D,20150618,000000,12.258,12.3924,12.1992,12.3523,2630067.8889868,0
+FHN.US,D,20150619,000000,12.2964,12.4081,12.2875,12.368,3034153.9373546,0
+FHN.US,D,20150622,000000,12.5377,12.5612,12.4318,12.5455,2111017.0196192,0
+FHN.US,D,20150623,000000,12.7329,12.7329,12.5896,12.6778,3707272.1640087,0
+FHN.US,D,20150624,000000,12.6053,12.7201,12.5612,12.5896,2962408.3529812,0
+FHN.US,D,20150625,000000,12.6631,12.6778,12.5023,12.5661,1284249.4265501,0
+FHN.US,D,20150626,000000,12.6484,12.7329,12.6053,12.6945,2751822.5129242,0
+FHN.US,D,20150629,000000,12.4955,12.5956,12.2875,12.3023,2498767.7808296,0
+FHN.US,D,20150630,000000,12.4699,12.5661,12.3356,12.4699,2888546.3075119,0
+FHN.US,D,20150701,000000,12.622,12.7259,12.5739,12.6778,3536748.200263,0
+FHN.US,D,20150702,000000,12.6053,12.6484,12.3444,12.4081,2389076.7812405,0
+FHN.US,D,20150706,000000,12.2149,12.4612,12.1845,12.4552,4324559.0441054,0
+FHN.US,D,20150707,000000,12.4081,12.4171,12.1198,12.3199,2670775.1024242,0
+FHN.US,D,20150708,000000,12.2071,12.258,12.0737,12.1462,2480672.854052,0
+FHN.US,D,20150709,000000,12.3444,12.4779,12.2424,12.3199,2988287.0853786,0
+FHN.US,D,20150710,000000,12.4779,12.5543,12.3601,12.4238,2010749.1654584,0
+FHN.US,D,20150713,000000,12.5661,12.5808,12.4779,12.5455,1962873.9183192,0
+FHN.US,D,20150714,000000,12.4699,12.6053,12.4171,12.5808,1854087.2062987,0
+FHN.US,D,20150715,000000,12.6484,12.7035,12.5808,12.6387,1689203.0608488,0
+FHN.US,D,20150716,000000,12.6631,12.7329,12.5612,12.7035,2845301.5836373,0
+FHN.US,D,20150717,000000,12.7112,12.8397,12.5808,12.6631,3107280.9305839,0
+FHN.US,D,20150720,000000,12.5896,12.7505,12.5808,12.7201,3735016.562979,0
+FHN.US,D,20150721,000000,12.7564,12.8996,12.6778,12.7201,1994037.6865166,0
+FHN.US,D,20150722,000000,12.7259,12.9643,12.7259,12.8927,2296725.2663906,0
+FHN.US,D,20150723,000000,12.932,13.0124,12.7259,12.7564,1998187.0105341,0
+FHN.US,D,20150724,000000,12.7329,12.7721,12.5956,12.6387,1754424.9291566,0
+FHN.US,D,20150727,000000,12.4238,12.5455,12.3847,12.4395,1789986.7769144,0
+FHN.US,D,20150728,000000,12.5455,12.5543,12.3444,12.4612,2904861.2048707,0
+FHN.US,D,20150729,000000,12.4699,12.6132,12.3847,12.5896,2165721.8298032,0
+FHN.US,D,20150730,000000,12.5377,12.622,12.4699,12.6053,1897160.6558649,0
+FHN.US,D,20150731,000000,12.6132,12.6631,12.4612,12.6132,1925061.0367946,0
+FHN.US,D,20150803,000000,12.5956,12.6484,12.4395,12.5808,1459438.576218,0
+FHN.US,D,20150804,000000,12.5956,12.7505,12.5543,12.6584,1445709.1053232,0
+FHN.US,D,20150805,000000,12.7112,12.8927,12.6945,12.7878,1445206.4967874,0
+FHN.US,D,20150806,000000,12.8319,12.9074,12.6484,12.6945,1761656.1712341,0
+FHN.US,D,20150807,000000,12.6945,12.7799,12.5377,12.622,1871782.4930234,0
+FHN.US,D,20150810,000000,12.7112,12.8859,12.6878,12.8466,1799909.4724087,0
+FHN.US,D,20150811,000000,12.7329,12.7564,12.5612,12.6711,2047742.3770788,0
+FHN.US,D,20150812,000000,12.5455,12.5956,12.1286,12.3758,2812132.4787464,0
+FHN.US,D,20150813,000000,12.4238,12.4955,12.3277,12.4171,1565701.0311705,0
+FHN.US,D,20150814,000000,12.4699,12.6711,12.4395,12.6631,2942681.2228247,0
+FHN.US,D,20150817,000000,12.5543,12.7721,12.4612,12.7035,2017280.0179536,0
+FHN.US,D,20150818,000000,12.7035,12.8065,12.5956,12.6778,1204967.77261,0
+FHN.US,D,20150819,000000,12.6631,12.8397,12.4779,12.518,1705295.7094028,0
+FHN.US,D,20150820,000000,12.4014,12.4552,12.0335,12.0335,2481171.3846281,0
+FHN.US,D,20150821,000000,11.9393,11.9393,11.698,11.7059,3261577.6731048,0
+FHN.US,D,20150824,000000,10.7828,11.3655,10.5681,10.9662,4709150.406021,0
+FHN.US,D,20150825,000000,11.2713,11.2909,10.7239,10.7367,4071000.6839853,0
+FHN.US,D,20150826,000000,11.0065,11.1664,10.7917,11.1261,3285448.0103389,0
+FHN.US,D,20150827,000000,11.2292,11.5391,11.2056,11.4627,3474171.9083251,0
+FHN.US,D,20150828,000000,11.4204,11.5459,11.3488,11.4861,1594353.7956689,0
+FHN.US,D,20150831,000000,11.4204,11.595,11.3733,11.5636,1694991.7246745,0
+FHN.US,D,20150901,000000,11.3008,11.3576,10.9937,11.0467,2218318.3348109,0
+FHN.US,D,20150902,000000,11.1908,11.237,10.879,11.2056,4008177.6754841,0
+FHN.US,D,20150903,000000,11.2204,11.4921,11.1664,11.3655,2228874.133552,0
+FHN.US,D,20150904,000000,11.2851,11.4204,11.1742,11.3488,2613988.493802,0
+FHN.US,D,20150908,000000,11.5803,11.6893,11.4627,11.6813,1866881.8049272,0
+FHN.US,D,20150909,000000,11.8255,11.8658,11.5449,11.5715,2068851.9355811,0
+FHN.US,D,20150910,000000,11.5391,11.7401,11.5058,11.6529,1432476.1260244,0
+FHN.US,D,20150911,000000,11.5871,11.6686,11.5135,11.5871,2387696.3918746,0
+FHN.US,D,20150914,000000,11.5871,11.6754,11.5225,11.646,2689644.841549,0
+FHN.US,D,20150915,000000,11.6893,11.8835,11.6754,11.8255,1500613.7355336,0
+FHN.US,D,20150916,000000,11.7952,11.8588,11.595,11.8255,3003856.7355981,0
+FHN.US,D,20150917,000000,11.7952,11.956,11.5135,11.6038,4160217.2672987,0
+FHN.US,D,20150918,000000,11.3783,11.4194,11.1644,11.2272,5327983.8523425,0
+FHN.US,D,20150921,000000,11.3165,11.438,11.2351,11.3165,2720926.8705783,0
+FHN.US,D,20150922,000000,11.1242,11.2694,11.0212,11.0849,2158073.6163442,0
+FHN.US,D,20150923,000000,11.1076,11.2899,11.0516,11.188,2404609.7298227,0
+FHN.US,D,20150924,000000,11.0752,11.2115,10.9966,11.1811,1908344.4604032,0
+FHN.US,D,20150925,000000,11.3635,11.438,11.2752,11.3557,3073181.0313865,0
+FHN.US,D,20150928,000000,11.2694,11.2988,11.1242,11.1811,3314713.4882857,0
+FHN.US,D,20150929,000000,11.1958,11.2625,11.1006,11.188,2961187.0040443,0
+FHN.US,D,20150930,000000,11.3557,11.4106,11.2115,11.3322,2667998.0118533,0
+FHN.US,D,20151001,000000,11.3871,11.4194,11.188,11.3557,3528169.1924973,0
+FHN.US,D,20151002,000000,11.0585,11.1958,10.7329,11.1958,3586485.0360154,0
+FHN.US,D,20151005,000000,11.2841,11.4998,11.2115,11.4537,2326331.2539742,0
+FHN.US,D,20151006,000000,11.4106,11.4537,11.339,11.3714,2601176.5638445,0
+FHN.US,D,20151007,000000,11.4764,11.5302,11.3165,11.4998,3091705.1634247,0
+FHN.US,D,20151008,000000,11.4764,11.595,11.3557,11.5302,3029382.7244795,0
+FHN.US,D,20151009,000000,11.5135,11.646,11.393,11.4293,1963111.459473,0
+FHN.US,D,20151012,000000,11.4008,11.4998,11.3635,11.4537,1925104.8748617,0
+FHN.US,D,20151013,000000,11.4008,11.5225,11.3253,11.339,2562382.9330068,0
+FHN.US,D,20151014,000000,11.2899,11.3253,10.9555,11.0036,3747738.7778225,0
+FHN.US,D,20151015,000000,11.1076,11.1723,11.0212,11.1575,3820611.9180592,0
+FHN.US,D,20151016,000000,9.65384,11.131,9.56459,11.03,4275224.9068756,0
+FHN.US,D,20151019,000000,10.9329,11.2351,10.8917,10.9966,4215372.6920321,0
+FHN.US,D,20151020,000000,11.0359,11.2184,10.9966,11.188,2107436.5709831,0
+FHN.US,D,20151021,000000,11.2115,11.3086,10.9251,10.9329,2880350.6279601,0
+FHN.US,D,20151022,000000,11.0212,11.2184,11.0123,11.0516,2071353.7638707,0
+FHN.US,D,20151023,000000,11.139,11.2037,11.0447,11.1487,5792107.6627211,0
+FHN.US,D,20151026,000000,11.1487,11.2988,11.0212,11.1487,2935533.5789216,0
+FHN.US,D,20151027,000000,11.0447,11.188,10.9251,11.0123,2322249.2162922,0
+FHN.US,D,20151028,000000,11.0212,11.6127,11.0212,11.5871,3896441.5790944,0
+FHN.US,D,20151029,000000,11.5715,11.7882,11.5058,11.5871,3107599.0114422,0
+FHN.US,D,20151030,000000,11.5636,11.6294,11.3086,11.3322,2966941.0052125,0
+FHN.US,D,20151102,000000,11.393,11.5449,11.3469,11.5302,3769692.4739873,0
+FHN.US,D,20151103,000000,11.4764,11.5636,11.4008,11.447,2469458.4648159,0
+FHN.US,D,20151104,000000,11.4764,11.6294,11.4008,11.5793,2122291.5587613,0
+FHN.US,D,20151105,000000,11.5871,11.8108,11.5636,11.7234,3045026.797464,0
+FHN.US,D,20151106,000000,11.9717,12.2443,11.9717,12.1482,4915664.4032954,0
+FHN.US,D,20151109,000000,12.2002,12.3228,12.0688,12.1943,3941365.4028847,0
+FHN.US,D,20151110,000000,12.1649,12.2737,12.1394,12.2737,2676502.5968541,0
+FHN.US,D,20151111,000000,12.3042,12.363,12.0972,12.0972,2467158.4955325,0
+FHN.US,D,20151112,000000,12.0256,12.061,11.7234,11.7548,2851192.1964561,0
+FHN.US,D,20151113,000000,11.6893,11.803,11.5793,11.646,1518134.6894802,0
+FHN.US,D,20151116,000000,11.6205,11.7882,11.5302,11.7882,1786174.9040641,0
+FHN.US,D,20151117,000000,11.7882,11.8755,11.7059,11.7638,3001732.1185828,0
+FHN.US,D,20151118,000000,11.7882,11.9315,11.7735,11.9236,3015869.38545,0
+FHN.US,D,20151119,000000,11.9079,11.9648,11.803,11.9403,1426212.3798911,0
+FHN.US,D,20151120,000000,11.9854,11.9933,11.8835,11.9648,1705086.713967,0
+FHN.US,D,20151123,000000,11.9854,12.0109,11.8187,11.8255,2960437.6789453,0
+FHN.US,D,20151124,000000,11.7234,11.9648,11.7147,11.9236,2359787.8550254,0
+FHN.US,D,20151125,000000,11.9472,11.9648,11.8344,11.9001,1284757.1325356,0
+FHN.US,D,20151127,000000,11.9315,11.956,11.8255,11.9001,1093676.17383,0
+FHN.US,D,20151130,000000,11.9472,11.9766,11.8588,11.8835,2348276.7942195,0
+FHN.US,D,20151201,000000,11.956,12.0256,11.8588,11.9079,2556337.3577186,0
+FHN.US,D,20151202,000000,11.956,11.9648,11.7805,11.7952,2072782.0692634,0
+FHN.US,D,20151203,000000,11.9079,11.9472,11.6294,11.646,2104426.0172181,0
+FHN.US,D,20151204,000000,11.698,11.956,11.646,11.9001,1987513.970451,0
+FHN.US,D,20151207,000000,11.8588,11.8912,11.6607,11.7882,2303855.578965,0
+FHN.US,D,20151208,000000,11.6754,11.6754,11.4764,11.6038,3123383.7740372,0
+FHN.US,D,20151209,000000,11.5548,11.7059,11.3547,11.4607,3501129.261069,0
+FHN.US,D,20151210,000000,11.4607,11.7461,11.3861,11.6127,3011259.251984,0
+FHN.US,D,20151211,000000,11.4371,11.5449,11.2968,11.3714,2012575.071924,0
+FHN.US,D,20151214,000000,11.3998,11.5135,11.2331,11.3714,3088288.8526675,0
+FHN.US,D,20151215,000000,11.4911,11.7401,11.4841,11.6813,2533102.1627111,0
+FHN.US,D,20151216,000000,11.7892,12.0364,11.5793,11.957,3939907.532284,0
+FHN.US,D,20151217,000000,11.957,12.0629,11.7648,11.8598,3236939.6599529,0
+FHN.US,D,20151218,000000,11.7157,11.7961,11.4096,11.4754,9852640.2240993,0
+FHN.US,D,20151221,000000,11.5636,11.6127,11.3783,11.4841,3500134.2388967,0
+FHN.US,D,20151222,000000,11.5449,11.6127,11.3998,11.5793,1934350.629042,0
+FHN.US,D,20151223,000000,11.646,11.7461,11.595,11.7324,1448552.4627396,0
+FHN.US,D,20151224,000000,11.6893,11.8354,11.6754,11.7961,641328.49163929,0
+FHN.US,D,20151228,000000,11.7234,11.7648,11.5342,11.7648,1883895.0528884,0
+FHN.US,D,20151229,000000,11.8598,11.957,11.7785,11.9333,1694151.6649719,0
+FHN.US,D,20151230,000000,11.9099,11.9256,11.7853,11.8039,1514371.7521466,0
+FHN.US,D,20151231,000000,11.7324,11.8187,11.646,11.6529,1696450.6147652,0
+FHN.US,D,20160104,000000,11.4096,11.4283,11.1634,11.3626,5400188.2071847,0
+FHN.US,D,20160105,000000,11.392,11.4537,11.2517,11.3861,4934543.3178296,0
+FHN.US,D,20160106,000000,11.2095,11.3066,11.0987,11.2615,3831059.6508676,0
+FHN.US,D,20160107,000000,11.027,11.137,10.7456,10.7533,7174079.2770754,0
+FHN.US,D,20160108,000000,10.88,10.9124,10.5053,10.52,4128881.2053029,0
+FHN.US,D,20160111,000000,10.7376,10.8887,10.4356,10.5524,4517613.7353165,0
+FHN.US,D,20160112,000000,10.6897,10.7309,10.5053,10.7152,4764277.2850364,0
+FHN.US,D,20160113,000000,10.775,10.8084,10.2444,10.4562,5189409.6835307,0
+FHN.US,D,20160114,000000,10.5131,10.6082,10.2875,10.52,4854824.3027092,0
+FHN.US,D,20160115,000000,10.1345,10.2944,9.95696,10.2807,4193321.124834,0
+FHN.US,D,20160119,000000,10.4013,10.4493,9.99135,10.0943,4445233.0087164,0
+FHN.US,D,20160120,000000,9.88734,9.99135,9.53908,9.87846,5812894.0429153,0
+FHN.US,D,20160121,000000,9.88734,10.0854,9.77352,9.80784,3426120.2894278,0
+FHN.US,D,20160122,000000,9.95696,10.1188,9.87846,10.0462,3803491.6236552,0
+FHN.US,D,20160125,000000,10.0001,10.0305,9.62344,9.66855,6022672.4469474,0
+FHN.US,D,20160126,000000,9.73232,9.95696,9.68817,9.91775,7274727.4009803,0
+FHN.US,D,20160127,000000,9.88734,10.2444,9.88734,10.0001,5035647.1537334,0
+FHN.US,D,20160128,000000,10.1345,10.2875,10.0697,10.1679,3107288.0670134,0
+FHN.US,D,20160129,000000,10.1993,10.3375,10.1031,10.2169,6324226.3540186,0
+FHN.US,D,20160201,000000,10.1846,10.2807,10.1305,10.1846,5984274.3782027,0
+FHN.US,D,20160202,000000,10.0001,10.0305,9.75881,9.8363,5279486.7163456,0
+FHN.US,D,20160203,000000,9.93434,10.0218,9.57244,10.0079,4883601.4449792,0
+FHN.US,D,20160204,000000,10.0001,10.1913,9.89416,10.0462,2722434.6961857,0
+FHN.US,D,20160205,000000,10.0393,10.1541,9.86866,9.89416,2540742.2202507,0
+FHN.US,D,20160208,000000,9.70093,9.72545,9.4047,9.57244,5646686.5995356,0
+FHN.US,D,20160209,000000,9.36448,9.76566,9.36448,9.68426,4023678.0003884,0
+FHN.US,D,20160210,000000,9.74899,9.91775,9.64599,9.64599,3195643.1813357,0
+FHN.US,D,20160211,000000,9.34879,9.47435,9.23677,9.3282,3155373.3290783,0
+FHN.US,D,20160212,000000,9.51848,9.76566,9.49789,9.74899,4254978.8563446,0
+FHN.US,D,20160216,000000,9.91775,10.0158,9.77352,9.95696,3145565.8359464,0
+FHN.US,D,20160217,000000,10.0629,10.1502,9.89416,9.93434,3203028.3663926,0
+FHN.US,D,20160218,000000,9.97565,9.99612,9.63031,9.70976,2472852.3467947,0
+FHN.US,D,20160219,000000,9.66072,9.8363,9.61952,9.79313,1866609.6011158,0
+FHN.US,D,20160222,000000,9.91281,9.99612,9.90393,9.9667,1667726.4859716,0
+FHN.US,D,20160223,000000,9.93434,9.93434,9.65384,9.74899,2418158.7509999,0
+FHN.US,D,20160224,000000,9.60578,9.62344,9.35763,9.58911,4803453.2245981,0
+FHN.US,D,20160225,000000,9.59794,9.76566,9.54694,9.76566,2009440.1403876,0
+FHN.US,D,20160226,000000,9.88734,10.1679,9.8363,10.0079,3634720.1631002,0
+FHN.US,D,20160229,000000,9.9834,10.0188,9.63914,9.64599,5636007.442513,0
+FHN.US,D,20160301,000000,9.72545,10.1423,9.70093,10.0305,5294972.7683907,0
+FHN.US,D,20160302,000000,10.0305,10.3621,10.0079,10.3199,3295745.8781276,0
+FHN.US,D,20160303,000000,10.3375,10.5131,10.3032,10.4405,2509694.6739054,0
+FHN.US,D,20160304,000000,10.4886,10.6259,10.4493,10.5915,2503953.9261063,0
+FHN.US,D,20160307,000000,10.5131,10.6171,10.4493,10.5847,1749684.3009795,0
+FHN.US,D,20160308,000000,10.4709,10.52,10.263,10.2807,2639397.2413414,0
+FHN.US,D,20160309,000000,10.3591,10.4023,10.1836,10.208,1402693.7666829,0
+FHN.US,D,20160310,000000,10.3199,10.3945,10.1148,10.312,1846473.6554972,0
+FHN.US,D,20160311,000000,10.4023,10.6828,10.3591,10.674,1662517.9119163,0
+FHN.US,D,20160314,000000,10.6406,10.7182,10.522,10.6484,1793231.8133634,0
+FHN.US,D,20160315,000000,10.515,10.5935,10.4797,10.5534,1670930.7428234,0
+FHN.US,D,20160316,000000,10.4984,10.674,10.3846,10.464,2384050.6958829,0
+FHN.US,D,20160317,000000,10.4229,10.4896,10.2728,10.4719,2494936.5376705,0
+FHN.US,D,20160318,000000,10.5387,10.7867,10.4896,10.7486,5824933.1995053,0
+FHN.US,D,20160321,000000,10.7182,10.8289,10.6406,10.778,1284486.9677039,0
+FHN.US,D,20160322,000000,10.7015,10.7867,10.6014,10.7396,1997069.6495701,0
+FHN.US,D,20160323,000000,10.7182,10.7613,10.5534,10.5534,1862338.9577966,0
+FHN.US,D,20160324,000000,10.464,10.522,10.3365,10.522,1634971.2939925,0
+FHN.US,D,20160328,000000,10.5297,10.5857,10.4454,10.5387,1253707.5472103,0
+FHN.US,D,20160329,000000,10.4797,10.5611,10.3032,10.5611,2738898.4390743,0
+FHN.US,D,20160330,000000,10.6357,10.7867,10.5738,10.6406,1819471.4451963,0
+FHN.US,D,20160331,000000,10.6092,10.6563,10.4317,10.5691,2164738.0220203,0
+FHN.US,D,20160401,000000,10.464,10.6014,10.3846,10.5691,1923639.8678314,0
+FHN.US,D,20160404,000000,10.6014,10.7613,10.5073,10.6828,2111622.596638,0
+FHN.US,D,20160405,000000,10.5387,10.5778,10.3945,10.414,1946488.6761552,0
+FHN.US,D,20160406,000000,10.4023,10.5474,10.3238,10.5474,1521294.0887751,0
+FHN.US,D,20160407,000000,10.414,10.4493,10.1904,10.2807,1716232.7973778,0
+FHN.US,D,20160408,000000,10.4092,10.6014,10.3512,10.4023,2092844.6116069,0
+FHN.US,D,20160411,000000,10.464,10.6279,10.4493,10.4797,1864659.3168786,0
+FHN.US,D,20160412,000000,10.5297,10.7319,10.5073,10.7182,3378110.4696178,0
+FHN.US,D,20160413,000000,10.8114,11.0771,10.7957,11.0379,3302380.7185957,0
+FHN.US,D,20160414,000000,11.0056,11.2262,10.9742,11.0869,2623304.5927874,0
+FHN.US,D,20160415,000000,11.0526,11.2105,10.9928,11.1841,3001134.6974834,0
+FHN.US,D,20160418,000000,11.1527,11.4263,11.0457,11.3606,3609264.519024,0
+FHN.US,D,20160419,000000,11.4077,11.5048,11.3684,11.5048,3260226.8489468,0
+FHN.US,D,20160420,000000,11.5539,11.7324,11.4822,11.7059,2476601.0112694,0
+FHN.US,D,20160421,000000,11.698,11.8118,11.6117,11.6117,2121490.2396759,0
+FHN.US,D,20160422,000000,11.6372,11.7745,11.6372,11.7059,2914423.0009295,0
+FHN.US,D,20160425,000000,11.5862,11.702,11.5087,11.594,1680377.3365199,0
+FHN.US,D,20160426,000000,11.6451,11.698,11.5705,11.6205,4479400.1942492,0
+FHN.US,D,20160427,000000,11.6813,11.7059,11.5382,11.6117,3127390.3694643,0
+FHN.US,D,20160428,000000,11.4969,11.6156,11.39,11.4351,2794872.5142219,0
+FHN.US,D,20160429,000000,11.3763,11.4263,11.2439,11.3606,3257060.3132225,0
+FHN.US,D,20160502,000000,11.444,11.4969,11.3302,11.4891,2164572.8646515,0
+FHN.US,D,20160503,000000,11.3037,11.3203,11.134,11.2488,2321929.096454,0
+FHN.US,D,20160504,000000,11.0948,11.2222,10.9163,11.0133,2321633.4443741,0
+FHN.US,D,20160505,000000,11.0232,11.1183,10.9448,10.9928,1875048.938761,0
+FHN.US,D,20160506,000000,10.876,11.0232,10.8702,11.0056,1789217.0620169,0
+FHN.US,D,20160509,000000,10.9742,11.0594,10.9084,10.9642,1637959.418979,0
+FHN.US,D,20160510,000000,11.031,11.2351,11.0232,11.1978,1438377.9532325,0
+FHN.US,D,20160511,000000,11.134,11.2752,11.1271,11.1271,1427717.1470285,0
+FHN.US,D,20160512,000000,11.1841,11.2802,11.0133,11.1036,2084415.468861,0
+FHN.US,D,20160513,000000,11.0673,11.1978,10.8662,10.9251,2145850.9515666,0
+FHN.US,D,20160516,000000,10.9485,11.134,10.9163,11.0673,1450552.7019833,0
+FHN.US,D,20160517,000000,11.0133,11.1565,10.9251,10.9839,2393415.730385,0
+FHN.US,D,20160518,000000,10.9928,11.5048,10.9928,11.4822,2836751.1215896,0
+FHN.US,D,20160519,000000,11.3841,11.5626,11.2174,11.3606,1585325.1928439,0
+FHN.US,D,20160520,000000,11.3979,11.5342,11.3841,11.4734,1679203.9036099,0
+FHN.US,D,20160523,000000,11.4675,11.5292,11.3429,11.4587,1914021.9998264,0
+FHN.US,D,20160524,000000,11.5705,11.7401,11.5048,11.6754,2023872.0398446,0
+FHN.US,D,20160525,000000,11.7648,11.9186,11.7461,11.7892,2233405.7662933,0
+FHN.US,D,20160526,000000,11.8039,11.8039,11.5862,11.6813,2189931.6571844,0
+FHN.US,D,20160527,000000,11.6813,11.7814,11.6519,11.7558,2279706.9209798,0
+FHN.US,D,20160531,000000,11.8187,11.8678,11.6893,11.7461,2483217.5009188,0
+FHN.US,D,20160601,000000,11.6451,11.8118,11.5449,11.8039,1694583.9287023,0
+FHN.US,D,20160602,000000,11.7648,11.8608,11.698,11.8608,1623007.5796574,0
+FHN.US,D,20160603,000000,11.6519,11.6519,11.2586,11.5626,3007030.407752,0
+FHN.US,D,20160606,000000,11.594,11.7892,11.5862,11.6519,2775854.9490572,0
+FHN.US,D,20160607,000000,11.6451,11.6853,11.5705,11.5862,1703225.1253538,0
+FHN.US,D,20160608,000000,11.594,11.6676,11.5783,11.6284,1279254.9453803,0
+FHN.US,D,20160609,000000,11.5382,11.5382,11.3606,11.4341,1838422.7435156,0
+FHN.US,D,20160610,000000,11.2919,11.3312,11.1644,11.286,3471679.2554448,0
+FHN.US,D,20160613,000000,11.2379,11.3282,11.084,11.0928,3212624.825109,0
+FHN.US,D,20160614,000000,11.029,11.1251,10.7907,10.8241,3168017.0431972,0
+FHN.US,D,20160615,000000,10.8967,11.1821,10.8456,11.0203,4379930.6007042,0
+FHN.US,D,20160616,000000,10.9124,10.9623,10.7299,10.9124,3640985.9482133,0
+FHN.US,D,20160617,000000,10.9044,11.0575,10.875,10.9956,6924728.3518985,0
+FHN.US,D,20160620,000000,11.2056,11.3831,11.084,11.0928,2258616.7327863,0
+FHN.US,D,20160621,000000,11.1399,11.1575,10.9986,11.0928,1621284.6416747,0
+FHN.US,D,20160622,000000,11.1153,11.2517,11.0437,11.0437,1640845.5949725,0
+FHN.US,D,20160623,000000,11.2379,11.4518,11.2292,11.4341,3234705.9575151,0
+FHN.US,D,20160624,000000,10.6132,10.9124,10.518,10.6524,3820349.9091469,0
+FHN.US,D,20160627,000000,10.4749,10.4749,10.1031,10.1679,4905241.1382453,0
+FHN.US,D,20160628,000000,10.3532,10.6524,10.3052,10.6132,3946774.8164563,0
+FHN.US,D,20160629,000000,10.7653,10.875,10.6553,10.8319,2606158.8111352,0
+FHN.US,D,20160630,000000,10.93,11.1732,10.7828,11.1732,3945285.3416677,0
+FHN.US,D,20160701,000000,11.0575,11.1624,10.9458,11.029,2330819.0486485,0
+FHN.US,D,20160705,000000,10.88,10.9221,10.4926,10.6436,3192078.0250484,0
+FHN.US,D,20160706,000000,10.518,10.8004,10.4248,10.7653,2628074.7861725,0
+FHN.US,D,20160707,000000,10.7907,11.0203,10.7819,10.9368,2026572.6686706,0
+FHN.US,D,20160708,000000,11.1153,11.2468,11.084,11.1821,2461242.3954654,0
+FHN.US,D,20160711,000000,11.2782,11.4067,11.2379,11.336,2635804.5588261,0
+FHN.US,D,20160712,000000,11.5215,11.5862,11.4577,11.5449,3232558.9117212,0
+FHN.US,D,20160713,000000,11.5135,11.594,11.4341,11.5449,2639201.4992747,0
+FHN.US,D,20160714,000000,11.8127,11.8255,11.6754,11.7471,4322486.4210765,0
+FHN.US,D,20160715,000000,11.8196,11.9599,11.6726,11.8127,5119072.0147514,0
+FHN.US,D,20160718,000000,12.008,12.008,11.8196,11.8471,2581615.6105468,0
+FHN.US,D,20160719,000000,11.8196,11.956,11.7334,11.9119,1803934.4186545,0
+FHN.US,D,20160720,000000,11.9599,11.9814,11.8421,11.9119,1282973.025157,0
+FHN.US,D,20160721,000000,11.8952,11.9443,11.7902,11.797,2605929.4259008,0
+FHN.US,D,20160722,000000,11.8196,11.9443,11.7755,11.9276,1760285.9767674,0
+FHN.US,D,20160725,000000,11.8775,11.9363,11.8049,11.8471,1774288.6709637,0
+FHN.US,D,20160726,000000,11.8049,11.951,11.7568,11.9363,1879778.3525488,0
+FHN.US,D,20160727,000000,11.9599,12.058,11.8863,11.9186,2497456.7167789,0
+FHN.US,D,20160728,000000,11.9119,11.9443,11.8049,11.9119,1138765.154989,0
+FHN.US,D,20160729,000000,11.8373,11.951,11.7942,11.8049,4671169.3086579,0
+FHN.US,D,20160801,000000,11.8471,11.9039,11.7067,11.7167,2724159.6731482,0
+FHN.US,D,20160802,000000,11.6823,11.7471,11.5862,11.6451,2019750.2420554,0
+FHN.US,D,20160803,000000,11.6676,11.8902,11.6676,11.8697,1959969.3915071,0
+FHN.US,D,20160804,000000,11.8697,11.9648,11.854,11.8952,1557071.0489083,0
+FHN.US,D,20160805,000000,12.0325,12.2267,12.0178,12.2267,2352166.1483046,0
+FHN.US,D,20160808,000000,12.2267,12.3003,12.1551,12.1649,1757334.5534184,0
+FHN.US,D,20160809,000000,12.1472,12.2316,12.1472,12.1943,1388436.200004,0
+FHN.US,D,20160810,000000,12.1551,12.1865,12.0403,12.0491,1689608.8178411,0
+FHN.US,D,20160811,000000,12.0884,12.1109,12.0178,12.0737,1861354.1305237,0
+FHN.US,D,20160812,000000,11.9186,12.1109,11.8952,12.1109,3202066.987388,0
+FHN.US,D,20160815,000000,12.1718,12.3248,12.1551,12.316,1808608.7799861,0
+FHN.US,D,20160816,000000,12.2924,12.3248,12.209,12.2365,1631945.4478787,0
+FHN.US,D,20160817,000000,12.1943,12.2836,12.1796,12.2169,1563158.4232837,0
+FHN.US,D,20160818,000000,12.2267,12.3003,12.1865,12.2679,1249046.4392478,0
+FHN.US,D,20160819,000000,12.2002,12.26,12.1796,12.2443,3266438.6010937,0
+FHN.US,D,20160822,000000,12.1865,12.2679,12.1649,12.2169,1395384.0238807,0
+FHN.US,D,20160823,000000,12.1718,12.2679,12.1649,12.1796,2527439.9156367,0
+FHN.US,D,20160824,000000,12.209,12.2267,12.0658,12.0884,2573003.9791034,0
+FHN.US,D,20160825,000000,12.0658,12.2218,12.0658,12.1649,3070138.8734337,0
+FHN.US,D,20160826,000000,12.2002,12.3061,12.1384,12.2747,5656292.2336614,0
+FHN.US,D,20160829,000000,12.2924,12.4375,12.2747,12.3581,2510877.2822248,0
+FHN.US,D,20160830,000000,12.3994,12.4455,12.2679,12.4455,3150505.2646599,0
+FHN.US,D,20160831,000000,12.4679,12.5023,12.365,12.4679,3708020.4696177,0
+FHN.US,D,20160901,000000,12.5278,12.5278,12.3111,12.3581,2934054.2990324,0
+FHN.US,D,20160902,000000,12.4218,12.5543,12.3317,12.5543,2740514.3306142,0
+FHN.US,D,20160906,000000,12.5671,12.5671,12.2267,12.2522,2157033.736615,0
+FHN.US,D,20160907,000000,12.2267,12.3738,12.1462,12.366,3454099.1710822,0
+FHN.US,D,20160908,000000,12.3738,12.4228,12.2924,12.366,1363744.1538858,0
+FHN.US,D,20160909,000000,12.366,12.4346,12.3003,12.3061,2443334.0353451,0
+FHN.US,D,20160912,000000,12.26,12.4228,12.1541,12.4161,2959342.74676,0
+FHN.US,D,20160913,000000,12.2365,12.366,12.0727,12.3317,4197374.6167979,0
+FHN.US,D,20160914,000000,12.3415,12.366,12.209,12.2169,2536236.0747576,0
+FHN.US,D,20160915,000000,12.209,12.366,12.1718,12.3493,1785524.4694884,0
+FHN.US,D,20160916,000000,12.2522,12.2924,12.1756,12.2679,3366080.4884371,0
+FHN.US,D,20160919,000000,12.3317,12.4385,12.2522,12.3061,1562925.9795796,0
+FHN.US,D,20160920,000000,12.4004,12.4465,12.26,12.26,1353613.4824457,0
+FHN.US,D,20160921,000000,12.3415,12.4032,12.2129,12.3317,1708361.3156239,0
+FHN.US,D,20160922,000000,12.3493,12.4779,12.3493,12.4602,1866801.2652226,0
+FHN.US,D,20160923,000000,12.4004,12.5396,12.3905,12.4161,1567153.8043216,0
+FHN.US,D,20160926,000000,12.209,12.3317,12.0962,12.1041,2178246.2636003,0
+FHN.US,D,20160927,000000,12.0482,12.1796,12.0168,12.1796,2621978.2363878,0
+FHN.US,D,20160928,000000,12.2522,12.3581,12.1375,12.3581,1834434.4989071,0
+FHN.US,D,20160929,000000,12.3248,12.4161,12.0962,12.1639,2142083.9362732,0
+FHN.US,D,20160930,000000,12.26,12.4542,12.1943,12.4071,2092898.6445732,0
+FHN.US,D,20161003,000000,12.2747,12.4228,12.2365,12.3317,2061109.9290484,0
+FHN.US,D,20161004,000000,12.4071,12.5691,12.3827,12.4689,2413867.7178822,0
+FHN.US,D,20161005,000000,12.5562,12.8142,12.5298,12.7878,4049852.3848656,0
+FHN.US,D,20161006,000000,12.7799,12.8545,12.6594,12.7387,3254483.0426781,0
+FHN.US,D,20161007,000000,12.7005,12.7711,12.5916,12.7319,2224409.787146,0
+FHN.US,D,20161010,000000,12.8319,12.8947,12.7711,12.8055,1948201.4192385,0
+FHN.US,D,20161011,000000,12.7956,12.8653,12.6327,12.6916,2702234.5227016,0
+FHN.US,D,20161012,000000,12.7182,12.7564,12.5916,12.6083,1929133.8990672,0
+FHN.US,D,20161013,000000,12.4779,12.4955,12.2002,12.2679,3898910.7837062,0
+FHN.US,D,20161014,000000,12.3415,12.4228,11.9029,12.0648,5991486.2499715,0
+FHN.US,D,20161017,000000,12.0727,12.1541,11.95,11.9795,3238121.2487824,0
+FHN.US,D,20161018,000000,12.1462,12.1462,11.8932,11.9972,2955004.8171054,0
+FHN.US,D,20161019,000000,12.0393,12.366,12.0393,12.3415,2665951.8955627,0
+FHN.US,D,20161020,000000,12.3003,12.5396,12.2875,12.4308,3007172.1168523,0
+FHN.US,D,20161021,000000,12.3317,12.4632,12.2924,12.4004,2486247.4249924,0
+FHN.US,D,20161024,000000,12.5691,12.5886,12.4071,12.4228,2276759.5755906,0
+FHN.US,D,20161025,000000,12.4228,12.4779,12.3827,12.4542,2467562.213545,0
+FHN.US,D,20161026,000000,12.4004,12.5562,12.3905,12.4602,2567555.8249145,0
+FHN.US,D,20161027,000000,12.5847,12.621,12.4602,12.4955,2334166.0340905,0
+FHN.US,D,20161028,000000,12.5396,12.616,12.4228,12.5121,3041956.0937931,0
+FHN.US,D,20161031,000000,12.5691,12.616,12.4689,12.5562,2123990.0289856,0
+FHN.US,D,20161101,000000,12.625,12.6838,12.4071,12.5691,1891723.7160652,0
+FHN.US,D,20161102,000000,12.4779,12.5121,12.2218,12.2679,2419051.8241791,0
+FHN.US,D,20161103,000000,12.3317,12.3827,12.2443,12.2747,1703790.9422652,0
+FHN.US,D,20161104,000000,12.2522,12.4308,12.1541,12.3061,1866540.2758004,0
+FHN.US,D,20161107,000000,12.6083,12.7005,12.5121,12.6838,1559285.3810375,0
+FHN.US,D,20161108,000000,12.616,12.724,12.4602,12.6083,2334292.4508419,0
+FHN.US,D,20161109,000000,13.0487,13.6588,12.8545,13.6058,6472155.3624331,0
+FHN.US,D,20161110,000000,13.8393,14.3944,13.8236,14.2149,4936463.0173688,0
+FHN.US,D,20161111,000000,14.1169,14.6789,14.1169,14.6299,4340696.5502164,0
+FHN.US,D,20161114,000000,14.8025,15.3743,14.7191,14.8319,4979196.9767882,0
+FHN.US,D,20161115,000000,14.6642,14.8996,14.4602,14.8751,2102391.1153167,0
+FHN.US,D,20161116,000000,14.621,14.7878,14.5946,14.6377,2492966.8831246,0
+FHN.US,D,20161117,000000,14.6299,15.0604,14.6299,14.9555,3295488.9666651,0
+FHN.US,D,20161118,000000,14.9643,15.0958,14.9065,15.0447,2419787.8959089,0
+FHN.US,D,20161121,000000,15.1526,15.2978,14.9555,15.086,1565551.1661507,0
+FHN.US,D,20161122,000000,15.1262,15.1929,14.9957,15.1262,2029680.073979,0
+FHN.US,D,20161123,000000,15.6568,15.6892,15.135,15.2409,1683204.3820974,0
+FHN.US,D,20161125,000000,15.2322,15.291,15.1674,15.2409,372300.39131272,0
+FHN.US,D,20161128,000000,15.2076,15.389,15.0694,15.1037,2231704.2375992,0
+FHN.US,D,20161129,000000,15.1586,15.3331,15.1526,15.2498,1579509.0027901,0
+FHN.US,D,20161130,000000,15.4783,15.6245,15.4528,15.541,2045643.2473119,0
+FHN.US,D,20161201,000000,15.7392,16.0385,15.6892,15.8933,2716989.6004666,0
+FHN.US,D,20161202,000000,15.802,15.9413,15.6961,15.8099,2618900.3962874,0
+FHN.US,D,20161205,000000,16.0158,16.219,15.9678,16.219,2762427.2471818,0
+FHN.US,D,20161206,000000,16.3259,16.6014,16.1796,16.6014,3534649.070496,0
+FHN.US,D,20161207,000000,16.6416,16.6515,16.4916,16.5769,3643511.2247714,0
+FHN.US,D,20161208,000000,16.7172,16.9682,16.5877,16.8486,2753158.0447332,0
+FHN.US,D,20161209,000000,16.8388,16.8555,16.6612,16.7476,4758110.3904464,0
+FHN.US,D,20161212,000000,16.6515,16.7172,16.209,16.2404,3962707.4050911,0
+FHN.US,D,20161213,000000,16.2738,16.3876,16.0247,16.2581,2488977.6190264,0
+FHN.US,D,20161214,000000,16.0365,16.4877,16.0138,16.1776,3219534.9278584,0
+FHN.US,D,20161215,000000,16.4062,16.6416,16.1345,16.3406,4155082.0965185,0
+FHN.US,D,20161216,000000,16.3474,16.4837,16.0609,16.0609,4226069.1803835,0
+FHN.US,D,20161219,000000,16.0365,16.213,15.9805,16.1434,2725738.8630507,0
+FHN.US,D,20161220,000000,16.3003,16.5917,16.2327,16.5917,1869656.8565182,0
+FHN.US,D,20161221,000000,16.6102,16.6819,16.4877,16.6416,1641242.1765554,0
+FHN.US,D,20161222,000000,16.6916,16.7554,16.5357,16.6672,1574745.9458345,0
+FHN.US,D,20161223,000000,16.6328,16.7476,16.6014,16.7407,1189437.8824976,0
+FHN.US,D,20161227,000000,16.7711,16.8231,16.675,16.8231,1028924.2903803,0
+FHN.US,D,20161228,000000,16.7887,16.8329,16.5112,16.5602,1378701.090657,0
+FHN.US,D,20161229,000000,16.5769,16.6632,16.3052,16.3798,2233541.3584541,0
+FHN.US,D,20161230,000000,16.4299,16.5112,16.3474,16.3553,2114718.7875571,0
+FHN.US,D,20170103,000000,16.7172,16.8064,16.22,16.3474,2507219.352354,0
+FHN.US,D,20170104,000000,16.4219,16.675,16.4151,16.6161,2608688.165653,0
+FHN.US,D,20170105,000000,16.6328,16.7436,16.2738,16.4366,2097643.3507101,0
+FHN.US,D,20170106,000000,16.5259,16.675,16.4455,16.5602,2273677.6575304,0
+FHN.US,D,20170109,000000,16.4964,16.4964,16.2738,16.3876,2752539.2143453,0
+FHN.US,D,20170110,000000,16.3965,16.7142,16.3553,16.6819,2272836.5783377,0
+FHN.US,D,20170111,000000,16.6672,16.8231,16.5259,16.8231,3107724.4087038,0
+FHN.US,D,20170112,000000,16.7172,16.7329,16.3474,16.5671,3104611.9059456,0
+FHN.US,D,20170113,000000,16.5112,16.8064,16.1532,16.2581,9080521.3692681,0
+FHN.US,D,20170117,000000,16.0708,16.1345,15.8383,15.8647,4929519.2714518,0
+FHN.US,D,20170118,000000,15.956,15.9727,15.7608,15.9217,4165474.7768706,0
+FHN.US,D,20170119,000000,16.0276,16.1689,15.8,15.8903,2150367.2919591,0
+FHN.US,D,20170120,000000,15.907,16.0796,15.803,15.8647,2571366.6782749,0
+FHN.US,D,20170123,000000,15.7932,15.9099,15.6892,15.8069,2606408.5861682,0
+FHN.US,D,20170124,000000,15.8736,16.3249,15.8069,16.2905,3770210.374872,0
+FHN.US,D,20170125,000000,16.5259,16.8869,16.5259,16.8153,3655588.1024888,0
+FHN.US,D,20170126,000000,16.8555,17.036,16.6916,16.8555,3264951.1652851,0
+FHN.US,D,20170127,000000,16.7967,16.8388,16.6014,16.6612,1733351.0528019,0
+FHN.US,D,20170130,000000,16.5357,16.5524,16.217,16.4219,1824551.5635203,0
+FHN.US,D,20170131,000000,16.317,16.4366,16.1943,16.3474,2134106.4275665,0
+FHN.US,D,20170201,000000,16.5524,16.7329,16.1943,16.2738,2060994.7266862,0
+FHN.US,D,20170202,000000,16.0796,16.1689,15.9148,16.0061,2492302.17569,0
+FHN.US,D,20170203,000000,16.2494,16.3798,16.1434,16.3553,2316862.2314992,0
+FHN.US,D,20170206,000000,16.1689,16.4102,16.1434,16.2003,1824823.7673317,0
+FHN.US,D,20170207,000000,16.2905,16.317,15.9727,16.0609,2411919.4726248,0
+FHN.US,D,20170208,000000,15.9482,15.9482,15.7363,15.8824,2011878.7603014,0
+FHN.US,D,20170209,000000,15.9805,16.1689,15.9217,16.0943,1401661.0233833,0
+FHN.US,D,20170210,000000,16.1856,16.2237,16.0365,16.1257,1917127.3661549,0
+FHN.US,D,20170213,000000,16.2237,16.466,16.209,16.2581,2685790.1501216,0
+FHN.US,D,20170214,000000,16.2817,16.6328,16.1776,16.6014,3070177.614051,0
+FHN.US,D,20170215,000000,16.675,16.7172,16.474,16.6161,2964311.7406816,0
+FHN.US,D,20170216,000000,16.5671,16.5917,16.4622,16.5455,2810953.9483867,0
+FHN.US,D,20170217,000000,16.3406,16.4622,16.2768,16.4455,1677890.8005793,0
+FHN.US,D,20170221,000000,16.5671,16.6515,16.3925,16.5034,2020825.8039321,0
+FHN.US,D,20170222,000000,16.4151,16.6211,16.3631,16.4789,1996548.6902155,0
+FHN.US,D,20170223,000000,16.4543,16.5259,16.2738,16.3406,2254850.7369827,0
+FHN.US,D,20170224,000000,16.0551,16.3474,16.0061,16.2237,2498575.0972327,0
+FHN.US,D,20170227,000000,16.217,16.4964,16.217,16.4964,1747913.4469701,0
+FHN.US,D,20170228,000000,16.3728,16.4789,16.2581,16.3003,2159549.8377637,0
+FHN.US,D,20170301,000000,16.675,16.9939,16.6328,16.9682,2900143.0054721,0
+FHN.US,D,20170302,000000,16.9859,17.0193,16.4455,16.4622,2510933.354171,0
+FHN.US,D,20170303,000000,16.521,16.6966,16.4366,16.6612,2669786.1971915,0
+FHN.US,D,20170306,000000,16.47,16.5112,16.2494,16.4219,1898483.9537947,0
+FHN.US,D,20170307,000000,16.3876,16.4877,16.2768,16.2905,1936994.1664319,0
+FHN.US,D,20170308,000000,16.5936,16.6034,16.0442,16.0599,4150436.2809049,0
+FHN.US,D,20170309,000000,16.1522,16.217,15.9942,16.0188,4384024.8722652,0
+FHN.US,D,20170310,000000,16.1591,16.1679,15.6991,15.8216,3505642.5429916,0
+FHN.US,D,20170313,000000,15.8128,15.9364,15.7658,15.8128,2811733.8581836,0
+FHN.US,D,20170314,000000,15.6991,15.8971,15.5774,15.8805,1758131.7945441,0
+FHN.US,D,20170315,000000,15.9462,15.9942,15.5696,15.6333,3386506.9886858,0
+FHN.US,D,20170316,000000,15.7658,15.8639,15.6333,15.804,2794870.475242,0
+FHN.US,D,20170317,000000,15.7981,15.8305,15.5029,15.6108,11080417.044926,0
+FHN.US,D,20170320,000000,15.5607,15.5774,15.395,15.4607,3031559.3354814,0
+FHN.US,D,20170321,000000,15.6176,15.6411,14.6407,14.6976,5233554.617014,0
+FHN.US,D,20170322,000000,14.5896,14.928,14.2954,14.8114,5581742.032489,0
+FHN.US,D,20170323,000000,14.8114,15.1282,14.674,14.9427,4684087.2655681,0
+FHN.US,D,20170324,000000,15.0085,15.1252,14.8045,14.928,2793680.7304931,0
+FHN.US,D,20170327,000000,14.2551,14.8702,14.2551,14.829,3212118.1386135,0
+FHN.US,D,20170328,000000,14.7466,15.1909,14.7367,15.0928,3175242.1683351,0
+FHN.US,D,20170329,000000,15.0575,15.1095,14.9113,15.0408,2245708.9707753,0
+FHN.US,D,20170330,000000,15.0408,15.5852,15.0408,15.4949,2562517.5056777,0
+FHN.US,D,20170331,000000,15.445,15.4607,15.1909,15.1909,2430163.2449322,0
+FHN.US,D,20170403,000000,15.1654,15.2773,14.9467,15.1017,2241239.5269198,0
+FHN.US,D,20170404,000000,14.9849,15.1821,14.9849,15.0751,1916957.1113366,0
+FHN.US,D,20170405,000000,15.2566,15.3626,14.8045,14.829,2376707.3099131,0
+FHN.US,D,20170406,000000,14.8045,15.1733,14.7063,15.1252,2868837.5281743,0
+FHN.US,D,20170407,000000,14.9113,15.1507,14.9065,15.0831,2669644.4880913,0
+FHN.US,D,20170410,000000,15.1017,15.6588,14.9516,15.0928,4382916.6867108,0
+FHN.US,D,20170411,000000,14.9427,15.1821,14.8771,15.1409,4004069.131064,0
+FHN.US,D,20170412,000000,15.1164,15.2723,14.8192,14.8702,5908257.1310202,0
+FHN.US,D,20170413,000000,14.5749,14.7818,14.3112,14.4612,7825449.7445307,0
+FHN.US,D,20170417,000000,14.4612,14.7466,14.3797,14.7367,3808978.5184615,0
+FHN.US,D,20170418,000000,14.5592,14.8947,14.5268,14.7908,4248941.4369757,0
+FHN.US,D,20170419,000000,14.8947,15.0457,14.7818,14.8535,2422405.9460506,0
+FHN.US,D,20170420,000000,14.98,15.1164,14.8771,15.0831,2447378.3518996,0
+FHN.US,D,20170421,000000,15.0928,15.186,14.9427,15.0408,2599757.4338612,0
+FHN.US,D,20170424,000000,15.4528,15.543,15.3067,15.3302,2125777.1948339,0
+FHN.US,D,20170425,000000,15.5333,15.5852,15.389,15.395,2125639.5636932,0
+FHN.US,D,20170426,000000,15.395,15.7824,15.3538,15.65,4320126.3018874,0
+FHN.US,D,20170427,000000,15.6834,15.6911,15.289,15.3449,1877095.0550516,0
+FHN.US,D,20170428,000000,15.3538,15.4303,15.036,15.0674,2522236.4390312,0
+FHN.US,D,20170501,000000,15.1909,15.4528,15.0223,15.4303,2854300.6212544,0
+FHN.US,D,20170502,000000,15.4303,15.4882,15.1507,15.2399,1567439.2615022,0
+FHN.US,D,20170503,000000,15.1409,15.4783,15.0575,15.4528,1478042.2284709,0
+FHN.US,D,20170504,000000,14.7731,15.2302,14.4171,15.2057,25386926.376943,0
+FHN.US,D,20170505,000000,15.289,15.289,14.9427,15.0831,6809945.0001065,0
+FHN.US,D,20170508,000000,15.0831,15.1409,14.7633,14.8771,5241503.5800026,0
+FHN.US,D,20170509,000000,14.9604,15.0016,14.7633,14.8192,5700020.1957631,0
+FHN.US,D,20170510,000000,14.7731,14.928,14.6573,14.8114,4790010.2303737,0
+FHN.US,D,20170511,000000,14.7466,14.8152,14.4523,14.467,5149733.1744129,0
+FHN.US,D,20170512,000000,14.3199,14.4837,14.2228,14.4739,3341159.0570845,0
+FHN.US,D,20170515,000000,14.5191,14.624,14.4739,14.5415,2933847.3425765,0
+FHN.US,D,20170516,000000,14.624,14.6485,14.4248,14.5749,2819112.9263009,0
+FHN.US,D,20170517,000000,14.1885,14.2621,13.9422,14.1551,6518950.969736,0
+FHN.US,D,20170518,000000,14.1384,14.2875,14.0413,14.1227,2720748.4598405,0
+FHN.US,D,20170519,000000,14.164,14.3229,14.0659,14.0894,2243539.4962032,0
+FHN.US,D,20170522,000000,14.1463,14.1973,13.9678,14.1463,3142016.991498,0
+FHN.US,D,20170523,000000,14.164,14.4062,14.0619,14.3199,2319268.2277353,0
+FHN.US,D,20170524,000000,14.3269,14.3915,14.0512,14.0993,3079919.8598275,0
+FHN.US,D,20170525,000000,14.1297,14.1845,13.9736,14.059,3719945.4433355,0
+FHN.US,D,20170526,000000,13.9992,14.1384,13.9472,14.0246,3083517.6397924,0
+FHN.US,D,20170530,000000,13.9658,14.0168,13.7951,13.9579,2306213.6591743,0
+FHN.US,D,20170531,000000,13.9736,14.0315,13.6529,13.9109,3568152.5680841,0
+FHN.US,D,20170601,000000,14.007,14.2954,13.8314,14.2875,4397844.058274,0
+FHN.US,D,20170602,000000,14.1227,14.2473,14.0168,14.0246,2669712.7939166,0
+FHN.US,D,20170605,000000,14.0315,14.2797,14.0315,14.0747,3010936.0736759,0
+FHN.US,D,20170606,000000,13.8854,13.9903,13.8079,13.8854,4134973.677128,0
+FHN.US,D,20170607,000000,13.9579,14.161,13.8687,14.1002,2812599.4051346,0
+FHN.US,D,20170608,000000,14.0757,14.9085,14.008,14.6357,5670199.0958043,0
+FHN.US,D,20170609,000000,14.778,15.1488,14.725,15.0153,4734585.6602986,0
+FHN.US,D,20170612,000000,14.9987,15.3224,14.9349,14.983,4193030.5702038,0
+FHN.US,D,20170613,000000,15.0998,15.189,14.62,14.7171,5903231.0456625,0
+FHN.US,D,20170614,000000,14.5288,14.8055,14.3553,14.8025,3209157.5398552,0
+FHN.US,D,20170615,000000,14.5936,14.8251,14.5004,14.5866,1968275.1759713,0
+FHN.US,D,20170616,000000,14.5288,14.5288,14.3473,14.4386,5640148.610611,0
+FHN.US,D,20170619,000000,14.5141,14.6123,14.2306,14.3052,3226919.0934253,0
+FHN.US,D,20170620,000000,14.2728,14.314,14.1394,14.2238,2556183.4147391,0
+FHN.US,D,20170621,000000,14.2571,14.2571,14.0256,14.0423,2422437.5502384,0
+FHN.US,D,20170622,000000,14.008,14.0826,13.8942,14.008,3739683.7878812,0
+FHN.US,D,20170623,000000,14.1002,14.1002,13.9275,14.0168,3043592.3751317,0
+FHN.US,D,20170626,000000,14.0325,14.2728,13.9422,14.0757,4708514.2443044,0
+FHN.US,D,20170627,000000,14.1992,14.2778,14.0826,14.1002,2664094.3849092,0
+FHN.US,D,20170628,000000,14.2571,14.3287,14.1738,14.2306,3180399.7678938,0
+FHN.US,D,20170629,000000,14.6711,14.7514,14.3219,14.5054,2758171.8962117,0
+FHN.US,D,20170630,000000,14.5455,14.5534,14.2973,14.3817,3043293.6645822,0
+FHN.US,D,20170703,000000,14.3964,14.8025,14.3964,14.7113,1668045.5863198,0
+FHN.US,D,20170705,000000,14.7171,14.7171,14.5004,14.57,2319450.7164328,0
+FHN.US,D,20170706,000000,14.57,14.6622,14.3964,14.4199,3107400.2109058,0
+FHN.US,D,20170707,000000,14.4465,14.5358,14.2071,14.4563,2396872.8207396,0
+FHN.US,D,20170710,000000,14.3895,14.522,14.314,14.4042,3096375.4467966,0
+FHN.US,D,20170711,000000,14.4042,14.522,14.3287,14.3729,4580455.0946365,0
+FHN.US,D,20170712,000000,14.3287,14.4513,14.1658,14.3287,3499925.2434611,0
+FHN.US,D,20170713,000000,14.3817,14.522,14.2905,14.4867,5266067.1703895,0
+FHN.US,D,20170714,000000,14.5054,14.7427,14.3553,14.6711,4913759.9961051,0
+FHN.US,D,20170717,000000,14.6446,14.6711,14.4779,14.62,3734251.9455311,0
+FHN.US,D,20170718,000000,14.5054,14.6289,14.47,14.5769,3865458.2606147,0
+FHN.US,D,20170719,000000,14.6446,14.7514,14.5258,14.6024,3284129.8098587,0
+FHN.US,D,20170720,000000,14.6123,14.7691,14.5455,14.6779,3797679.5115611,0
+FHN.US,D,20170721,000000,14.62,14.725,14.4954,14.5455,2612357.309913,0
+FHN.US,D,20170724,000000,14.5622,14.6819,14.5141,14.6357,2672658.1003259,0
+FHN.US,D,20170725,000000,14.9085,14.9673,14.8162,14.9085,4578232.6065878,0
+FHN.US,D,20170726,000000,14.9408,14.9408,14.4199,14.4386,3365596.2307201,0
+FHN.US,D,20170727,000000,14.4779,14.62,14.363,14.4386,2606548.2562887,0
+FHN.US,D,20170728,000000,14.3964,14.4465,14.1992,14.2728,2238593.95055,0
+FHN.US,D,20170731,000000,14.3219,14.4465,14.263,14.3895,2666249.5866224,0
+FHN.US,D,20170801,000000,14.4779,14.5534,14.3729,14.522,1884205.9973173,0
+FHN.US,D,20170802,000000,14.5054,14.6024,14.4042,14.5866,1594998.1133051,0
+FHN.US,D,20170803,000000,14.5455,14.6318,14.4632,14.5622,3994869.2539305,0
+FHN.US,D,20170804,000000,14.6622,14.7828,14.62,14.6446,2260805.5776672,0
+FHN.US,D,20170807,000000,14.6622,14.7024,14.5455,14.6446,1639780.227995,0
+FHN.US,D,20170808,000000,14.6024,14.9486,14.5455,14.7514,3885202.7220998,0
+FHN.US,D,20170809,000000,14.5622,14.6446,14.4867,14.6024,6488300.0049737,0
+FHN.US,D,20170810,000000,14.5866,14.7613,14.3386,14.3964,5363843.3911601,0
+FHN.US,D,20170811,000000,14.3052,14.47,14.1394,14.2395,3025192.6208649,0
+FHN.US,D,20170814,000000,14.4042,14.6024,14.3386,14.5455,1642881.5163638,0
+FHN.US,D,20170815,000000,14.725,14.7691,14.4779,14.4867,1497676.5850437,0
+FHN.US,D,20170816,000000,14.5288,14.5896,14.3386,14.3964,2783209.5494163,0
+FHN.US,D,20170817,000000,14.363,14.4239,13.9354,13.9579,2359929.5641257,0
+FHN.US,D,20170818,000000,13.8942,14.0757,13.8265,13.9422,1906703.081615,0
+FHN.US,D,20170821,000000,13.9422,13.9913,13.8108,13.9422,2126022.8919072,0
+FHN.US,D,20170822,000000,14.0256,14.0826,13.9913,14.0522,2032801.7521464,0
+FHN.US,D,20170823,000000,13.9354,14.2159,13.9109,14.0904,1837820.2249666,0
+FHN.US,D,20170824,000000,14.1738,14.2483,14.0854,14.1658,2274881.6751383,0
+FHN.US,D,20170825,000000,14.1905,14.4042,14.1905,14.3386,2181362.844318,0
+FHN.US,D,20170828,000000,14.3729,14.4199,14.1237,14.2071,3180865.6747921,0
+FHN.US,D,20170829,000000,14.0256,14.2306,13.9422,14.1905,3038133.0065536,0
+FHN.US,D,20170830,000000,14.1992,14.3473,14.1658,14.2973,1653712.5773861,0
+FHN.US,D,20170831,000000,14.3553,14.3867,14.1825,14.2071,2000410.5180726,0
+FHN.US,D,20170901,000000,14.2238,14.4042,14.2071,14.3287,2725555.3548632,0
+FHN.US,D,20170905,000000,14.1825,14.2905,13.6372,13.6774,3854121.5325868,0
+FHN.US,D,20170906,000000,13.7285,13.906,13.6372,13.6951,6280260.8507631,0
+FHN.US,D,20170907,000000,13.7285,13.7285,13.1467,13.3214,4660704.2445207,0
+FHN.US,D,20170908,000000,13.3037,13.6774,13.2547,13.5784,4651346.3464481,0
+FHN.US,D,20170911,000000,13.7863,14.1591,13.7784,14.0679,3741582.0781318,0
+FHN.US,D,20170912,000000,14.1688,14.5415,14.1511,14.5181,4989168.607799,0
+FHN.US,D,20170913,000000,14.466,14.6161,14.4465,14.6083,4376987.3332745,0
+FHN.US,D,20170914,000000,14.6583,14.6916,14.4867,14.5318,4068307.1915887,0
+FHN.US,D,20170915,000000,14.5258,14.6583,14.5181,14.625,4814379.0981839,0
+FHN.US,D,20170918,000000,14.6583,14.8221,14.5985,14.7927,6311768.1870671,0
+FHN.US,D,20170919,000000,14.7927,14.933,14.6161,14.6495,4591578.7492688,0
+FHN.US,D,20170920,000000,14.6495,14.9065,14.5505,14.8908,4055206.7459809,0
+FHN.US,D,20170921,000000,14.8809,15.0016,14.8575,14.9065,2320013.4748745,0
+FHN.US,D,20170922,000000,14.8496,14.9389,14.7995,14.9242,2126741.6323082,0
+FHN.US,D,20170925,000000,14.8996,15.1222,14.8496,15.0546,2387706.5867739,0
+FHN.US,D,20170926,000000,15.0998,15.3635,15.0644,15.3381,4925237.4137433,0
+FHN.US,D,20170927,000000,15.5196,15.8776,15.395,15.7539,6625444.8489027,0
+FHN.US,D,20170928,000000,15.7638,15.8373,15.6255,15.7942,4905042.3377089,0
+FHN.US,D,20170929,000000,15.7638,16.0119,15.7638,15.8952,5260613.918751,0
+FHN.US,D,20171002,000000,15.8687,16.0178,15.7706,15.9354,4539339.0657368,0
+FHN.US,D,20171003,000000,15.9844,15.9844,15.7785,15.9109,3153788.0222363,0
+FHN.US,D,20171004,000000,15.9109,15.9619,15.802,15.8373,3527669.6424314,0
+FHN.US,D,20171005,000000,15.853,16.1012,15.7638,15.9844,3972158.0767473,0
+FHN.US,D,20171006,000000,16.0532,16.1257,15.8687,15.9531,3211003.8361194,0
+FHN.US,D,20171009,000000,16.0031,16.0119,15.8462,15.8952,2859426.6166252,0
+FHN.US,D,20171010,000000,15.9795,16.0532,15.9187,16.0532,5226865.7435795,0
+FHN.US,D,20171011,000000,16.0031,16.0257,15.8462,15.8687,3996880.7075635,0
+FHN.US,D,20171012,000000,15.8864,15.9443,15.6049,15.6127,4937492.7021987,0
+FHN.US,D,20171013,000000,15.6127,15.9109,15.3449,15.702,6894307.7918605,0
+FHN.US,D,20171016,000000,15.8285,16.0865,15.7863,15.9934,6376404.8681548,0
+FHN.US,D,20171017,000000,16.0599,16.0599,15.6882,15.7285,4353677.7155022,0
+FHN.US,D,20171018,000000,15.7785,15.8187,15.702,15.7863,3867029.2945978,0
+FHN.US,D,20171019,000000,15.6882,16.0395,15.6784,15.8776,5321385.7135118,0
+FHN.US,D,20171020,000000,16.11,16.11,15.9443,16.0119,4029591.0419856,0
+FHN.US,D,20171023,000000,16.0031,16.0355,15.7746,15.7863,1931258.5160825,0
+FHN.US,D,20171024,000000,15.8687,16.0257,15.8099,15.9697,3274218.3287538,0
+FHN.US,D,20171025,000000,16.0178,16.0355,15.6991,15.8187,3279472.7798559,0
+FHN.US,D,20171026,000000,15.8609,15.9795,15.8099,15.904,3272139.5887854,0
+FHN.US,D,20171027,000000,15.8285,16.0355,15.7501,15.9443,2974133.5066726,0
+FHN.US,D,20171030,000000,15.8687,15.904,15.5882,15.6363,4710626.6274406,0
+FHN.US,D,20171031,000000,15.6127,15.802,15.5676,15.5804,4291878.2748914,0
+FHN.US,D,20171101,000000,15.6784,15.7471,15.4028,15.4116,2794212.9042369,0
+FHN.US,D,20171102,000000,15.389,15.6411,15.3174,15.5725,3804783.3173972,0
+FHN.US,D,20171103,000000,15.5039,15.7481,15.4802,15.7304,2450438.8606712,0
+FHN.US,D,20171106,000000,15.646,15.7559,15.5548,15.6137,2820141.5916409,0
+FHN.US,D,20171107,000000,15.5813,15.646,15.0879,15.1212,2597581.8423494,0
+FHN.US,D,20171108,000000,15.2213,15.2213,14.9536,15.1713,4141106.9285503,0
+FHN.US,D,20171109,000000,15.0713,15.238,14.9133,15.031,3369682.3463619,0
+FHN.US,D,20171110,000000,15.0978,15.1635,15.0046,15.0527,1857467.8349083,0
+FHN.US,D,20171113,000000,14.9722,15.3224,14.878,15.297,2970647.8705999,0
+FHN.US,D,20171114,000000,15.188,15.4313,15.1791,15.4214,3633272.4873987,0
+FHN.US,D,20171115,000000,15.2459,15.4498,15.0879,15.2803,3107763.1493211,0
+FHN.US,D,20171116,000000,15.3715,15.4116,15.238,15.2626,2656590.9390203,0
+FHN.US,D,20171117,000000,15.1791,15.389,15.1282,15.3449,2551843.4461046,0
+FHN.US,D,20171120,000000,15.395,15.5283,15.3224,15.5206,2168451.0043473,0
+FHN.US,D,20171121,000000,15.5637,15.6058,15.4725,15.5116,2942119.483873,0
+FHN.US,D,20171122,000000,15.5206,15.6108,15.4313,15.5206,3690186.5322624,0
+FHN.US,D,20171124,000000,15.6137,15.6137,15.3548,15.3802,920535.17943259,0
+FHN.US,D,20171127,000000,15.3715,15.4802,15.3224,15.4313,3416051.8068736,0
+FHN.US,D,20171128,000000,15.4802,15.9138,15.4313,15.8971,5222660.347616,0
+FHN.US,D,20171129,000000,16.0295,16.5475,16.0295,16.5475,7027169.7585913,0
+FHN.US,D,20171130,000000,16.6652,16.6652,16.1472,16.1728,7444617.2419891,0
+FHN.US,D,20171201,000000,16.0963,16.6789,15.5852,16.5642,25463913.15905,0
+FHN.US,D,20171204,000000,16.779,17.1724,16.6132,16.9055,28813320.909163,0
+FHN.US,D,20171205,000000,16.9144,16.9231,16.3631,16.6221,15257346.810656,0
+FHN.US,D,20171206,000000,16.6299,16.9183,16.5053,16.6986,4840733.9323789,0
+FHN.US,D,20171207,000000,16.6475,16.8339,16.5808,16.7887,4881807.1427014,0
+FHN.US,D,20171208,000000,16.8565,16.88,16.5298,16.6299,3959200.3597299,0
+FHN.US,D,20171211,000000,16.6378,16.6652,16.3975,16.4474,4675443.0104468,0
+FHN.US,D,20171212,000000,16.5808,16.6789,16.4632,16.5553,5889386.3724054,0
+FHN.US,D,20171213,000000,16.6132,16.7309,16.4563,16.5141,4992270.9156578,0
+FHN.US,D,20171214,000000,16.5808,16.7839,16.2621,16.4474,5633030.5319159,0
+FHN.US,D,20171215,000000,16.5141,17.0605,16.5053,16.8339,17220590.80382,0
+FHN.US,D,20171218,000000,16.9899,17.134,16.88,17.134,7005371.024896,0
+FHN.US,D,20171219,000000,17.1968,17.2636,16.9899,17.14,3355979.3822052,0
+FHN.US,D,20171220,000000,17.3077,17.399,16.8957,16.9565,5210912.7651462,0
+FHN.US,D,20171221,000000,17.0143,17.1557,17.0143,17.0791,3173681.3292515,0
+FHN.US,D,20171222,000000,17.0879,17.0968,16.8241,16.9644,2507117.4033609,0
+FHN.US,D,20171226,000000,16.9231,17.0565,16.724,16.8241,2051325.8841848,0
+FHN.US,D,20171227,000000,16.8722,16.8722,16.7055,16.7554,2064248.9385446,0
+FHN.US,D,20171228,000000,16.8496,16.8496,16.6936,16.8398,1976389.2963286,0
+FHN.US,D,20171229,000000,16.8398,16.8888,16.6426,16.6721,2502515.4258144,0
+FHN.US,D,20180102,000000,16.8496,16.9144,16.6064,16.7309,3356207.7479496,0
+FHN.US,D,20180103,000000,16.6789,16.7711,16.5642,16.6064,5155603.3974333,0
+FHN.US,D,20180104,000000,16.7967,16.8339,16.5857,16.6221,4439571.7811319,0
+FHN.US,D,20180105,000000,16.7554,16.933,16.6221,16.9055,3502221.1347846,0
+FHN.US,D,20180108,000000,16.9144,16.933,16.6789,16.7554,3500811.1802107,0
+FHN.US,D,20180109,000000,16.8496,17.0105,16.7643,16.9055,4784403.0357556,0
+FHN.US,D,20180110,000000,16.9565,17.2646,16.9144,16.9486,4253178.4371271,0
+FHN.US,D,20180111,000000,17.0143,17.1881,16.9486,17.1881,5094912.1423769,0
+FHN.US,D,20180112,000000,17.29,17.3077,17.0752,17.1634,2315422.7117172,0
+FHN.US,D,20180116,000000,17.2332,17.2733,16.8722,16.933,5075099.3750663,0
+FHN.US,D,20180117,000000,17.039,17.039,16.7516,16.933,3915321.5131184,0
+FHN.US,D,20180118,000000,16.933,17.0056,16.779,16.8565,3671392.2353924,0
+FHN.US,D,20180119,000000,16.8398,17.1439,16.5141,16.8153,8860388.0060113,0
+FHN.US,D,20180122,000000,16.724,16.7711,16.4984,16.7643,8029751.4486558,0
+FHN.US,D,20180123,000000,16.6789,16.8722,16.4807,16.7711,5630158.6287814,0
+FHN.US,D,20180124,000000,16.88,17.0968,16.7967,16.9231,4478125.831836,0
+FHN.US,D,20180125,000000,17.039,17.0477,16.7476,16.8064,3450207.7780173,0
+FHN.US,D,20180126,000000,16.8339,16.8957,16.7476,16.8496,2803433.1711689,0
+FHN.US,D,20180129,000000,16.8565,17.039,16.8496,16.8633,3905387.6032351,0
+FHN.US,D,20180130,000000,16.7554,16.9398,16.5808,16.5975,2569760.9816342,0
+FHN.US,D,20180131,000000,16.6475,16.724,16.5553,16.5642,2637140.0906351,0
+FHN.US,D,20180201,000000,16.5141,16.7887,16.4563,16.7887,5599102.9265165,0
+FHN.US,D,20180202,000000,16.7711,16.9231,16.572,16.6378,3403508.0027679,0
+FHN.US,D,20180205,000000,16.3885,16.6378,15.8639,15.9864,4568856.3576964,0
+FHN.US,D,20180206,000000,15.6216,16.2621,15.4802,16.1905,6962268.0101218,0
+FHN.US,D,20180207,000000,16.112,16.4151,16.0061,16.2885,5593495.7318985,0
+FHN.US,D,20180208,000000,16.316,16.316,15.5892,15.5892,4038901.0240316,0
+FHN.US,D,20180209,000000,15.8491,16.0385,15.2723,15.7883,7429394.218346,0
+FHN.US,D,20180212,000000,15.803,16.0963,15.7658,15.906,3852431.2182819,0
+FHN.US,D,20180213,000000,15.7726,15.9687,15.7559,15.8971,2619439.7064606,0
+FHN.US,D,20180214,000000,15.8491,16.3425,15.8305,16.3396,3540149.2186714,0
+FHN.US,D,20180215,000000,16.4151,16.4308,16.1208,16.1629,2903501.2053033,0
+FHN.US,D,20180216,000000,15.8206,16.2885,15.7962,16.1728,3609360.3510774,0
+FHN.US,D,20180220,000000,16.215,16.3885,16.215,16.215,2708428.9435196,0
+FHN.US,D,20180221,000000,16.215,16.5553,16.215,16.3543,2206816.4494143,0
+FHN.US,D,20180222,000000,16.4229,16.5475,15.9638,15.9805,3826825.7091859,0
+FHN.US,D,20180223,000000,16.0148,16.2798,15.9864,16.2708,2069477.9023985,0
+FHN.US,D,20180226,000000,16.3728,16.4072,16.0816,16.3975,2612612.1823957,0
+FHN.US,D,20180227,000000,16.3798,16.5553,16.1208,16.1208,2911792.7169086,0
+FHN.US,D,20180228,000000,16.2227,16.3885,15.8883,15.8883,2153932.4482463,0
+FHN.US,D,20180301,000000,15.906,16.0816,15.7805,15.9727,3096045.1320591,0
+FHN.US,D,20180302,000000,15.8393,16.4513,15.6627,16.4308,6937986.8184455,0
+FHN.US,D,20180305,000000,16.2885,16.6573,16.0295,16.5396,4681654.7625937,0
+FHN.US,D,20180306,000000,16.5887,16.7349,16.4308,16.6573,3172173.5036441,0
+FHN.US,D,20180307,000000,16.4807,16.8339,16.4632,16.6789,3667260.2427038,0
+FHN.US,D,20180308,000000,16.7643,16.8575,16.5436,16.78,2963172.9704291,0
+FHN.US,D,20180309,000000,16.9575,17.137,16.8201,17.0909,3182118.6279167,0
+FHN.US,D,20180312,000000,17.1096,17.2233,16.9575,17.0252,3565681.3244924,0
+FHN.US,D,20180313,000000,17.0742,17.1193,16.7152,16.7476,2864942.0571495,0
+FHN.US,D,20180314,000000,16.8575,16.8771,16.5387,16.6054,3623824.8742122,0
+FHN.US,D,20180315,000000,16.6986,16.7152,16.4622,16.6888,3089422.5254703,0
+FHN.US,D,20180316,000000,16.7564,16.9575,16.6986,16.7309,6838987.2097584,0
+FHN.US,D,20180319,000000,16.7055,16.7643,16.4455,16.6132,2610520.1890581,0
+FHN.US,D,20180320,000000,16.6652,16.7564,16.4622,16.4622,3090503.1847967,0
+FHN.US,D,20180321,000000,16.47,16.6573,16.3209,16.4366,2333962.1361044,0
+FHN.US,D,20180322,000000,16.3052,16.4366,15.9777,15.9777,4556760.1096703,0
+FHN.US,D,20180323,000000,15.9914,16.0698,15.4224,15.4224,4069137.0563921,0
+FHN.US,D,20180326,000000,15.6657,15.855,15.5136,15.8432,2490283.5856275,0
+FHN.US,D,20180327,000000,15.8746,15.9256,15.2723,15.3959,3189402.8834706,0
+FHN.US,D,20180328,000000,15.4224,15.8246,15.3224,15.6235,4339963.5369562,0
+FHN.US,D,20180329,000000,15.7059,15.8579,15.6657,15.7991,2834458.2887358,0
+FHN.US,D,20180402,000000,15.6911,15.7952,15.287,15.5293,4007982.9529073,0
+FHN.US,D,20180403,000000,15.598,15.9011,15.4939,15.7148,5635544.5940845,0
+FHN.US,D,20180404,000000,15.4735,15.907,15.4636,15.8667,3794697.5035141,0
+FHN.US,D,20180405,000000,16.0865,16.1434,15.8579,16.11,5603609.0720096,0
+FHN.US,D,20180406,000000,15.9687,16.0178,15.4322,15.5833,5195575.5586307,0
+FHN.US,D,20180409,000000,15.7334,15.9825,15.6078,15.648,4225570.6498075,0
+FHN.US,D,20180410,000000,15.8059,15.9011,15.5901,15.8059,5131931.8607354,0
+FHN.US,D,20180411,000000,15.7148,15.7991,15.598,15.7334,3108373.8237894,0
+FHN.US,D,20180412,000000,15.853,16.0247,15.8432,15.9423,5881871.7121273,0
+FHN.US,D,20180413,000000,16.1953,16.3523,15.4371,15.7746,10817810.711672,0
+FHN.US,D,20180416,000000,15.9168,16.0247,15.7285,15.9344,5233754.4370403,0
+FHN.US,D,20180417,000000,16.0178,16.0178,15.5734,15.6755,3956046.0578848,0
+FHN.US,D,20180418,000000,15.6755,15.7834,15.5225,15.5225,3197517.0038279,0
+FHN.US,D,20180419,000000,15.5657,15.6834,15.5136,15.648,3016420.9295024,0
+FHN.US,D,20180420,000000,15.7334,15.7991,15.6078,15.6657,2575275.4026687,0
+FHN.US,D,20180423,000000,15.7834,15.8962,15.6911,15.7658,2963927.3929777,0
+FHN.US,D,20180424,000000,15.8246,16.01,15.5901,15.6991,5969763.9780209,0
+FHN.US,D,20180425,000000,15.6755,15.7922,15.4735,15.6755,5712464.0898556,0
+FHN.US,D,20180426,000000,15.6392,15.7501,15.5392,15.5568,2920755.0528881,0
+FHN.US,D,20180427,000000,15.5568,15.6911,15.5225,15.6657,3281422.0446032,0
+FHN.US,D,20180430,000000,15.7235,15.7589,15.3548,15.3548,2721417.245235,0
+FHN.US,D,20180501,000000,15.3126,15.4812,15.1782,15.4469,3221433.2181091,0
+FHN.US,D,20180502,000000,15.4469,15.6078,15.3224,15.4224,3843277.2181954,0
+FHN.US,D,20180503,000000,15.3381,15.4037,15.1202,15.287,2963196.4186976,0
+FHN.US,D,20180504,000000,15.187,15.6343,15.0831,15.4469,4295116.1749108,0
+FHN.US,D,20180507,000000,15.5225,15.6156,15.3302,15.5293,2890802.4387281,0
+FHN.US,D,20180508,000000,15.4636,15.8109,15.4636,15.7059,3671762.3102372,0
+FHN.US,D,20180509,000000,15.7658,15.9089,15.653,15.7658,2360757.3899494,0
+FHN.US,D,20180510,000000,15.7235,15.9423,15.648,15.8667,2759029.2872432,0
+FHN.US,D,20180511,000000,15.8923,16.0522,15.8579,15.9777,3072868.0479778,0
+FHN.US,D,20180514,000000,15.9825,16.0414,15.8482,15.8579,2718143.663068,0
+FHN.US,D,20180515,000000,15.8246,16.1866,15.7991,16.11,3955516.9426107,0
+FHN.US,D,20180516,000000,16.0599,16.3277,16.0247,16.3277,5203954.7463701,0
+FHN.US,D,20180517,000000,16.2865,16.4289,16.1776,16.3955,3891592.8849847,0
+FHN.US,D,20180518,000000,16.3434,16.4142,16.2033,16.2209,3169716.5329115,0
+FHN.US,D,20180521,000000,16.2601,16.523,16.2434,16.3778,6281635.1231895,0
+FHN.US,D,20180522,000000,16.3955,16.571,16.3621,16.4142,3042755.3738987,0
+FHN.US,D,20180523,000000,16.3277,16.3955,16.1434,16.212,4412666.4223744,0
+FHN.US,D,20180524,000000,16.1532,16.1532,15.7334,16.01,9951532.7863438,0
+FHN.US,D,20180525,000000,15.9423,16.0345,15.8579,15.8746,3693713.9674222,0
+FHN.US,D,20180529,000000,15.7148,15.8432,15.3007,15.3959,8207665.6949081,0
+FHN.US,D,20180530,000000,15.5833,15.7706,15.4401,15.6755,5092320.5989733,0
+FHN.US,D,20180531,000000,15.6657,15.7422,15.4979,15.5568,2870842.8648676,0
+FHN.US,D,20180601,000000,15.7922,15.8579,15.6078,15.6568,3543906.0390655,0
+FHN.US,D,20180604,000000,15.7235,15.7589,15.6156,15.7422,2545877.3910309,0
+FHN.US,D,20180605,000000,15.7148,15.7501,15.5293,15.6303,3954360.8410296,0
+FHN.US,D,20180606,000000,15.6568,16.0011,15.648,15.9914,4649484.7578349,0
+FHN.US,D,20180607,000000,16.0424,16.2327,15.9805,16.1022,3401823.8054027,0
+FHN.US,D,20180608,000000,16.0522,16.2227,16.0247,16.214,2652035.8580106,0
+FHN.US,D,20180611,000000,16.2374,16.3984,16.11,16.1267,3499726.4429245,0
+FHN.US,D,20180612,000000,16.1532,16.3072,16.0659,16.1876,5381104.3751744,0
+FHN.US,D,20180613,000000,16.2698,16.4072,16.0708,16.11,4691526.4835913,0
+FHN.US,D,20180614,000000,16.1532,16.2052,15.9511,16.1267,4493325.4072108,0
+FHN.US,D,20180615,000000,16.0609,16.2374,15.8657,16.1022,7509944.1177597,0
+FHN.US,D,20180618,000000,15.9511,16.1786,15.905,16.1355,2740140.1778097,0
+FHN.US,D,20180619,000000,15.9687,16.2237,15.9687,16.1973,3788904.7617286,0
+FHN.US,D,20180620,000000,16.2541,16.3229,16.1267,16.1532,2871813.4192815,0
+FHN.US,D,20180621,000000,16.1188,16.2414,15.9295,16.0609,3739100.6396409,0
+FHN.US,D,20180622,000000,16.1188,16.214,15.8834,15.9344,6130117.5102194,0
+FHN.US,D,20180625,000000,15.8834,15.9511,15.5804,15.7049,2411379.1429617,0
+FHN.US,D,20180626,000000,15.6294,15.6549,15.445,15.5882,3191970.9786057,0
+FHN.US,D,20180627,000000,15.6294,15.6588,15.3087,15.3264,3915331.7080178,0
+FHN.US,D,20180628,000000,15.3264,15.4598,15.1497,15.2155,5147884.8391689,0
+FHN.US,D,20180629,000000,15.6049,15.6127,15.0537,15.0634,5864157.0550938,0
+FHN.US,D,20180702,000000,14.9202,15.1449,14.8702,15.1145,3431215.7001008,0
+FHN.US,D,20180703,000000,15.1909,15.2409,15.0134,15.039,2231863.2780284,0
+FHN.US,D,20180705,000000,15.1654,15.1821,14.9202,15.0046,3823171.8572748,0
+FHN.US,D,20180706,000000,14.9437,15.1546,14.8349,15.1065,3327223.6492237,0
+FHN.US,D,20180709,000000,15.1399,15.4411,15.1222,15.3763,2740816.0996338,0
+FHN.US,D,20180710,000000,15.3596,15.4087,15.039,15.1497,3213460.8068521,0
+FHN.US,D,20180711,000000,15.0811,15.1654,15.0046,15.032,3620102.7164758,0
+FHN.US,D,20180712,000000,15.1311,15.1311,14.8025,15.0046,4253085.6635434,0
+FHN.US,D,20180713,000000,14.981,15.039,14.8025,14.8525,3203163.9585534,0
+FHN.US,D,20180716,000000,14.9369,15.1145,14.8869,15.1065,7309984.4212489,0
+FHN.US,D,20180717,000000,14.8182,14.929,14.464,14.5073,16656352.06277,0
+FHN.US,D,20180718,000000,14.06,14.5405,13.9403,14.3817,13802979.177353,0
+FHN.US,D,20180719,000000,14.3817,14.7328,14.3463,14.5819,13956977.209324,0
+FHN.US,D,20180720,000000,14.5739,14.8956,14.471,14.8702,10553328.516946,0
+FHN.US,D,20180723,000000,14.8623,15.039,14.8025,14.9437,6765766.4234554,0
+FHN.US,D,20180724,000000,14.9437,15.1399,14.8349,14.9536,6745853.7461318,0
+FHN.US,D,20180725,000000,14.9202,14.9575,14.6328,14.7613,3561682.8849846,0
+FHN.US,D,20180726,000000,14.7691,14.9369,14.7427,14.7427,5566841.1676639,0
+FHN.US,D,20180727,000000,14.8956,14.9369,14.7427,14.9035,3467173.1099517,0
+FHN.US,D,20180730,000000,14.9369,15.2232,14.9035,15.0722,4504414.3991855,0
+FHN.US,D,20180731,000000,15.0998,15.1733,14.9035,15.1065,4698050.199657,0
+FHN.US,D,20180801,000000,15.1821,15.4087,15.1399,15.1998,3592176.8482977,0
+FHN.US,D,20180802,000000,15.2066,15.6127,15.1145,15.5363,4981326.6912531,0
+FHN.US,D,20180803,000000,15.5039,15.6098,15.3214,15.393,2743959.1870896,0
+FHN.US,D,20180806,000000,15.3999,15.4332,15.2498,15.3331,2816296.0756228,0
+FHN.US,D,20180807,000000,15.3596,15.4872,15.3007,15.3411,2267483.2367123,0
+FHN.US,D,20180808,000000,15.3331,15.4184,15.1733,15.393,3397215.7109165,0
+FHN.US,D,20180809,000000,15.3763,15.596,15.3763,15.4783,3024358.6781018,0
+FHN.US,D,20180810,000000,15.3596,15.5039,15.2498,15.393,2334936.7684781,0
+FHN.US,D,20180813,000000,15.3862,15.5136,15.292,15.3087,3090640.8159373,0
+FHN.US,D,20180814,000000,15.3763,15.6206,15.3331,15.5539,2035680.7917104,0
+FHN.US,D,20180815,000000,15.4783,15.5539,15.393,15.4184,3437195.0085436,0
+FHN.US,D,20180816,000000,15.4783,15.8138,15.4783,15.5715,4850530.2111217,0
+FHN.US,D,20180817,000000,15.5273,15.7736,15.5273,15.7481,2841289.8907605,0
+FHN.US,D,20180820,000000,15.7314,15.8579,15.646,15.7824,1997573.2775959,0
+FHN.US,D,20180821,000000,15.8236,16.0522,15.7824,15.9158,2961108.5033197,0
+FHN.US,D,20180822,000000,15.8657,15.9344,15.8,15.8834,1561292.7567108,0
+FHN.US,D,20180823,000000,15.9158,15.96,15.7363,15.8049,2330284.8359249,0
+FHN.US,D,20180824,000000,15.8236,15.8285,15.6814,15.7049,1407973.7050333,0
+FHN.US,D,20180827,000000,15.7824,15.9295,15.6971,15.7402,2516420.2489774,0
+FHN.US,D,20180828,000000,15.7736,15.7736,15.5715,15.6735,1561559.8630726,0
+FHN.US,D,20180829,000000,15.7049,15.7314,15.5186,15.6294,3543878.5128373,0
+FHN.US,D,20180830,000000,15.5804,15.6206,15.4518,15.5096,4434450.8832107,0
+FHN.US,D,20180831,000000,15.4695,15.5804,15.3999,15.5539,2171787.7948901,0
+FHN.US,D,20180904,000000,15.5715,15.7402,15.4939,15.5882,2620118.6867544,0
+FHN.US,D,20180905,000000,15.5715,15.7569,15.5715,15.6549,2505508.6482504,0
+FHN.US,D,20180906,000000,15.6735,15.7736,15.545,15.545,2374265.6315294,0
+FHN.US,D,20180907,000000,15.6049,15.646,15.5029,15.6206,1648703.8233572,0
+FHN.US,D,20180910,000000,15.7049,15.7579,15.5529,15.5794,1948897.7308611,0
+FHN.US,D,20180911,000000,15.5529,15.7696,15.5353,15.5872,5652260.150986,0
+FHN.US,D,20180912,000000,15.545,15.5843,15.289,15.3311,2467403.1731158,0
+FHN.US,D,20180913,000000,15.3842,15.4361,14.9771,15.0016,3589689.2928673,0
+FHN.US,D,20180914,000000,15.0271,15.294,15.0271,15.2135,3181689.422656,0
+FHN.US,D,20180917,000000,15.2047,15.2723,15.1115,15.2213,2079402.6368724,0
+FHN.US,D,20180918,000000,15.2469,15.2469,15.0958,15.1625,2133806.697527,0
+FHN.US,D,20180919,000000,15.1703,15.4431,15.1703,15.4067,1884120.360163,0
+FHN.US,D,20180920,000000,15.4862,15.6637,15.4685,15.5029,2532975.7459597,0
+FHN.US,D,20180921,000000,15.4264,15.5872,15.3411,15.3665,4748005.2062545,0
+FHN.US,D,20180924,000000,15.3478,15.3842,15.086,15.1703,2246754.9674441,0
+FHN.US,D,20180925,000000,15.2556,15.3144,15.1193,15.1625,2037368.0475454,0
+FHN.US,D,20180926,000000,15.2135,15.2135,14.7623,14.7898,3106870.0761419,0
+FHN.US,D,20180927,000000,14.7898,14.8741,14.6103,14.6436,5902508.2273018,0
+FHN.US,D,20180928,000000,14.5515,14.8339,14.5515,14.6711,5930625.7595866,0
+FHN.US,D,20181001,000000,14.7358,14.7975,14.4582,14.5759,5057000.370329,0
+FHN.US,D,20181002,000000,14.4817,14.627,14.372,14.5602,4835736.3927393,0
+FHN.US,D,20181003,000000,14.6711,14.9928,14.5248,14.8809,3868597.2701109,0
+FHN.US,D,20181004,000000,14.8388,15.1232,14.6711,14.7809,4177794.2931915,0
+FHN.US,D,20181005,000000,14.8388,14.8662,14.5956,14.6711,3197919.7023505,0
+FHN.US,D,20181008,000000,14.6338,14.7937,14.5838,14.7123,2612758.9889457,0
+FHN.US,D,20181009,000000,14.6711,14.7721,14.5415,14.5838,5650355.7437958,0
+FHN.US,D,20181010,000000,14.6004,14.7623,14.3817,14.3905,3837320.3385312,0
+FHN.US,D,20181011,000000,14.312,14.3553,13.8874,13.904,5269705.7299518,0
+FHN.US,D,20181012,000000,14.0403,14.0747,13.2243,13.6823,5861396.2763619,0
+FHN.US,D,20181015,000000,13.6569,13.7098,13.4734,13.6078,5984167.3317599,0
+FHN.US,D,20181016,000000,13.4195,13.5911,12.8673,13.2665,14560216.537667,0
+FHN.US,D,20181017,000000,13.2665,13.8707,13.2066,13.7177,8973496.3358476,0
+FHN.US,D,20181018,000000,13.751,13.8187,13.4636,13.5323,8146043.6455452,0
+FHN.US,D,20181019,000000,13.4636,13.6745,13.2665,13.2743,5540142.7653624,0
+FHN.US,D,20181022,000000,13.2743,13.3272,12.8172,12.9261,5411982.6861913,0
+FHN.US,D,20181023,000000,12.7495,13.2291,12.723,13.1477,6656380.2513557,0
+FHN.US,D,20181024,000000,13.1477,13.1477,12.6965,12.723,4341214.4511011,0
+FHN.US,D,20181025,000000,12.8084,13.2066,12.723,13.1046,3457785.6466711,0
+FHN.US,D,20181026,000000,13.1389,13.2743,12.8996,13.0634,4013417.8537272,0
+FHN.US,D,20181029,000000,13.2576,13.6078,13.2243,13.4812,3487552.7136637,0
+FHN.US,D,20181030,000000,13.5038,13.6078,13.3017,13.5547,4285853.0894017,0
+FHN.US,D,20181031,000000,13.7589,13.9845,13.6245,13.7177,3461780.008219,0
+FHN.US,D,20181101,000000,13.8608,14.0619,13.7382,13.9393,3312933.458867,0
+FHN.US,D,20181102,000000,14.3042,14.3042,13.8118,13.9883,4515769.4780321,0
+FHN.US,D,20181105,000000,13.9883,14.1414,13.8608,13.904,4018182.9496627,0
+FHN.US,D,20181106,000000,13.8707,14.1178,13.8707,13.9972,3808965.2650925,0
+FHN.US,D,20181107,000000,14.0904,14.2267,13.8795,14.1688,4859020.5232635,0
+FHN.US,D,20181108,000000,14.1178,14.3209,13.9638,13.9972,3607182.7205857,0
+FHN.US,D,20181109,000000,13.9716,14.0826,13.7422,13.8608,5352093.7697103,0
+FHN.US,D,20181112,000000,13.8354,13.9227,13.6646,13.6823,3049405.5067157,0
+FHN.US,D,20181113,000000,13.8451,14.1335,13.7676,13.9138,4442206.1431126,0
+FHN.US,D,20181114,000000,14.0237,14.109,13.4949,13.6921,4865790.9558923,0
+FHN.US,D,20181115,000000,13.5126,13.9541,13.4734,13.904,4455324.939539,0
+FHN.US,D,20181116,000000,13.8187,14.0021,13.7951,13.8874,4996779.1001307,0
+FHN.US,D,20181119,000000,13.904,14.0826,13.7676,13.9138,2477158.6722613,0
+FHN.US,D,20181120,000000,13.8118,13.9393,13.6646,13.7177,4013309.7877945,0
+FHN.US,D,20181121,000000,13.7343,13.9933,13.545,13.751,2128970.2372964,0
+FHN.US,D,20181123,000000,13.6422,13.9305,13.6245,13.7951,723105.85692945,0
+FHN.US,D,20181126,000000,13.9393,14.1374,13.8962,14.0502,2438597.4851278,0
+FHN.US,D,20181127,000000,13.9638,14.1414,13.8874,13.9805,2342954.037292,0
+FHN.US,D,20181128,000000,13.9716,14.109,13.7422,13.9638,2970591.7986537,0
+FHN.US,D,20181129,000000,13.8451,14.0276,13.7676,13.8451,3098525.5510603,0
+FHN.US,D,20181130,000000,13.8187,14.0826,13.8187,14.0149,3140695.7325481,0
+FHN.US,D,20181203,000000,14.2199,14.2444,13.8118,13.8521,3598096.0068346,0
+FHN.US,D,20181204,000000,13.7589,13.8118,13.0683,13.2498,5356196.197191,0
+FHN.US,D,20181206,000000,13.0712,13.131,12.6631,13.0968,5156574.9713371,0
+FHN.US,D,20181207,000000,13.0545,13.1615,12.7691,12.8496,6886435.2906167,0
+FHN.US,D,20181210,000000,12.8172,12.826,12.2807,12.3042,5159499.8879478,0
+FHN.US,D,20181211,000000,12.4337,12.5377,12.0433,12.0433,5614872.3967624,0
+FHN.US,D,20181212,000000,12.3493,12.3542,12.0188,12.2022,7816706.5988861,0
+FHN.US,D,20181213,000000,12.2483,12.2904,11.8962,11.9059,6539617.0501184,0
+FHN.US,D,20181214,000000,11.7843,11.9933,11.6038,11.6215,5155725.7362249,0
+FHN.US,D,20181217,000000,11.5715,11.7775,11.5135,11.595,4568540.3158179,0
+FHN.US,D,20181218,000000,11.6137,11.7059,11.3037,11.3959,7220784.1497742,0
+FHN.US,D,20181219,000000,11.3959,11.5274,11.0212,11.0996,7077271.5717389,0
+FHN.US,D,20181220,000000,10.9966,11.1565,10.9348,11.1066,6700959.4875495,0
+FHN.US,D,20181221,000000,11.0487,11.1761,10.8328,10.8927,6787798.6203448,0
+FHN.US,D,20181224,000000,10.8241,10.8927,10.62,10.6289,1894867.823011,0
+FHN.US,D,20181226,000000,10.6367,11.2174,10.5425,11.2174,4207134.1939032,0
+FHN.US,D,20181227,000000,11.031,11.132,10.7142,11.0644,4170237.8338261,0
+FHN.US,D,20181228,000000,11.0996,11.2674,11.0123,11.1674,4192025.3531323,0
+FHN.US,D,20181231,000000,11.2546,11.3233,11.0644,11.2782,3936249.6024131,0
+FHN.US,D,20190102,000000,11.1418,11.5107,11.1066,11.4587,4454559.3026012,0
+FHN.US,D,20190103,000000,11.4253,11.6489,11.3488,11.4754,4283350.2416222,0
+FHN.US,D,20190104,000000,11.7059,11.901,11.5901,11.8363,4390871.766639,0
+FHN.US,D,20190107,000000,11.7334,12.0805,11.6392,11.9667,3073690.7763517,0
+FHN.US,D,20190108,000000,11.9737,12.0777,11.8608,12.0501,3750008.162408,0
+FHN.US,D,20190109,000000,12.0845,12.211,11.9972,12.1865,2275838.9761832,0
+FHN.US,D,20190110,000000,12.1178,12.1953,11.9737,12.1629,3705314.743342,0
+FHN.US,D,20190111,000000,12.0934,12.3238,11.9737,12.1953,3443840.0439109,0
+FHN.US,D,20190114,000000,12.1443,12.4199,12.0413,12.2669,2789201.0917383,0
+FHN.US,D,20190115,000000,12.2404,12.3758,12.1011,12.3326,3342445.6533769,0
+FHN.US,D,20190116,000000,12.4964,12.7201,12.4199,12.5896,4326241.2024909,0
+FHN.US,D,20190117,000000,12.5396,12.7201,12.4101,12.5719,4201872.6063716,0
+FHN.US,D,20190118,000000,12.2306,12.7446,11.9206,12.3424,10493946.28696,0
+FHN.US,D,20190122,000000,12.1355,12.624,12.1355,12.4435,9946775.8463278,0
+FHN.US,D,20190123,000000,12.5043,12.5808,12.3758,12.5043,3636058.753379,0
+FHN.US,D,20190124,000000,12.4346,12.6073,12.315,12.3503,2951609.9156366,0
+FHN.US,D,20190125,000000,12.315,12.624,12.315,12.6073,3088983.1253102,0
+FHN.US,D,20190128,000000,12.521,12.7818,12.521,12.7613,3839513.2613718,0
+FHN.US,D,20190129,000000,12.8045,12.8132,12.5572,12.5719,3041945.8988939,0
+FHN.US,D,20190130,000000,12.6671,12.8917,12.5896,12.7868,6272740.0735453,0
+FHN.US,D,20190131,000000,12.6838,12.7613,12.2669,12.5808,4590192.2429632,0
+FHN.US,D,20190201,000000,12.6073,12.7446,12.5719,12.7348,2820327.1388083,0
+FHN.US,D,20190204,000000,12.7534,12.9153,12.6594,12.8545,2732729.5055045,0
+FHN.US,D,20190205,000000,12.8977,12.8977,12.7112,12.7946,2829991.90335,0
+FHN.US,D,20190206,000000,12.7701,12.8466,12.6888,12.7868,1919371.2634922,0
+FHN.US,D,20190207,000000,12.9506,13.3959,12.9506,13.1379,7427658.0269942,0
+FHN.US,D,20190208,000000,13.0791,13.2154,12.9418,13.1379,3184250.3813616,0
+FHN.US,D,20190211,000000,13.1467,13.3106,13.1046,13.2243,2662988.2383346,0
+FHN.US,D,20190212,000000,13.3439,13.4754,13.2841,13.3605,3263925.5584148,0
+FHN.US,D,20190213,000000,13.3959,13.446,13.3194,13.3282,4079555.2239926,0
+FHN.US,D,20190214,000000,13.1909,13.2066,12.9987,13.0869,5118179.9610621,0
+FHN.US,D,20190215,000000,13.2331,13.4096,13.1467,13.3528,2484898.6398141,0
+FHN.US,D,20190219,000000,13.2939,13.4293,13.2527,13.3959,2045146.7557156,0
+FHN.US,D,20190220,000000,13.4136,13.5156,13.3057,13.5156,2745719.8461997,0
+FHN.US,D,20190221,000000,13.5343,13.5343,13.3695,13.4901,2126104.4511015,0
+FHN.US,D,20190222,000000,13.4901,13.5068,13.3695,13.4655,2227629.3363468,0
+FHN.US,D,20190225,000000,13.6018,13.6519,13.4176,13.4557,3292409.0875849,0
+FHN.US,D,20190226,000000,13.4213,13.4793,13.2331,13.2576,2852971.2063849,0
+FHN.US,D,20190227,000000,13.2753,13.4655,13.2243,13.4557,1687236.4647728,0
+FHN.US,D,20190228,000000,13.4655,13.54,13.3782,13.3959,2607570.8046891,0
+FHN.US,D,20190301,000000,13.4969,13.5676,13.1948,13.3282,4528444.7963388,0
+FHN.US,D,20190304,000000,13.3282,13.446,13.2066,13.3361,3077237.5818202,0
+FHN.US,D,20190305,000000,13.3194,13.3528,13.0752,13.2841,2178241.1661506,0
+FHN.US,D,20190306,000000,13.2429,13.2939,12.9761,13.0114,2413390.5965946,0
+FHN.US,D,20190307,000000,12.9418,12.9418,12.6926,12.7112,3101250.6476447,0
+FHN.US,D,20190308,000000,12.6838,12.7534,12.5896,12.7112,2568109.4079467,0
+FHN.US,D,20190311,000000,12.7534,12.8045,12.6926,12.7279,3441514.5873793,0
+FHN.US,D,20190312,000000,12.7613,12.8222,12.6417,12.7279,1950568.6748572,0
+FHN.US,D,20190313,000000,12.7534,12.8417,12.7112,12.7946,3798131.1456003,0
+FHN.US,D,20190314,000000,12.8222,12.8887,12.775,12.8653,1778225.9410754,0
+FHN.US,D,20190315,000000,12.8309,12.9594,12.7946,12.9594,5649818.4726023,0
+FHN.US,D,20190318,000000,13.0212,13.2988,12.9967,13.186,3970182.305262,0
+FHN.US,D,20190319,000000,13.2625,13.2625,12.8222,12.8397,2501505.1112931,0
+FHN.US,D,20190320,000000,12.7946,12.875,12.4248,12.4395,2649451.4510366,0
+FHN.US,D,20190321,000000,12.3473,12.5141,12.1472,12.1748,5808668.2571531,0
+FHN.US,D,20190322,000000,12.0178,12.0178,11.5068,11.646,6826441.3666729,0
+FHN.US,D,20190325,000000,11.646,11.7961,11.5449,11.705,2919843.6288902,0
+FHN.US,D,20190326,000000,11.8255,11.9903,11.7491,11.9677,2975239.6532473,0
+FHN.US,D,20190327,000000,11.958,12.0384,11.8099,11.9981,3142458.430638,0
+FHN.US,D,20190328,000000,12.0344,12.1748,11.9482,12.0854,4226195.597135,0
+FHN.US,D,20190329,000000,12.2247,12.2473,12.0521,12.0943,3399864.3457562,0
+FHN.US,D,20190401,000000,12.1816,12.5013,12.1296,12.4936,3623024.5746168,0
+FHN.US,D,20190402,000000,12.4395,12.5965,12.3552,12.4318,2571330.9961274,0
+FHN.US,D,20190403,000000,12.5799,12.6584,12.3934,12.4572,3016025.3674093,0
+FHN.US,D,20190404,000000,12.4572,12.7102,12.4318,12.7005,2989565.5257515,0
+FHN.US,D,20190405,000000,12.7192,12.775,12.6063,12.7436,2410998.8732175,0
+FHN.US,D,20190408,000000,12.7339,12.875,12.7005,12.7192,2063895.1755386,0
+FHN.US,D,20190409,000000,12.6494,12.7005,12.4532,12.4759,1879162.5806308,0
+FHN.US,D,20190410,000000,12.4661,12.5278,12.1895,12.5102,6465279.9223415,0
+FHN.US,D,20190411,000000,12.5622,12.7192,12.4161,12.5013,4867340.5805868,0
+FHN.US,D,20190412,000000,12.6916,12.9163,12.4759,12.7102,5192673.0707984,0
+FHN.US,D,20190415,000000,12.7102,12.7534,12.3552,12.3885,3544512.6355741,0
+FHN.US,D,20190416,000000,12.2424,12.8182,11.9677,12.7534,12090525.629148,0
+FHN.US,D,20190417,000000,12.7868,13.1419,12.6828,12.9594,5884404.1251148,0
+FHN.US,D,20190418,000000,12.9683,13.0379,12.779,12.8132,4000578.3975416,0
+FHN.US,D,20190422,000000,12.7701,12.827,12.5278,12.5886,3208296.0708638,0
+FHN.US,D,20190423,000000,12.5965,12.9781,12.518,12.9683,4654138.7293679,0
+FHN.US,D,20190424,000000,12.9437,13.0889,12.7838,12.9967,2388922.8382611,0
+FHN.US,D,20190425,000000,12.9878,12.9997,12.7613,12.8927,1656315.3351788,0
+FHN.US,D,20190426,000000,12.8927,12.9878,12.8132,12.9437,2248061.9535351,0
+FHN.US,D,20190429,000000,12.9878,13.1762,12.9878,13.0732,2310358.9052321,0
+FHN.US,D,20190430,000000,13.0732,13.0889,12.9594,13.0555,3105912.7750972,0
+FHN.US,D,20190501,000000,13.0644,13.1939,12.775,12.9516,4195750.5693385,0
+FHN.US,D,20190502,000000,12.9683,13.1292,12.9486,13.082,2078654.3312634,0
+FHN.US,D,20190503,000000,13.1066,13.2802,13.0281,13.1596,2628140.0335281,0
+FHN.US,D,20190506,000000,12.9437,13.1419,12.8554,13.0281,2260391.6647554,0
+FHN.US,D,20190507,000000,12.8653,12.9555,12.7534,12.8222,2481815.7022641,0
+FHN.US,D,20190508,000000,12.779,12.8554,12.6916,12.6916,1697696.4314603,0
+FHN.US,D,20190509,000000,12.5455,12.8309,12.4856,12.779,2677853.4210121,0
+FHN.US,D,20190510,000000,12.7269,12.8397,12.5455,12.7269,3411396.8158507,0
+FHN.US,D,20190513,000000,12.5455,12.5455,12.1895,12.2846,4323445.7611013,0
+FHN.US,D,20190514,000000,12.3101,12.518,12.1982,12.4161,2425779.4382308,0
+FHN.US,D,20190515,000000,12.2757,12.2757,12.0344,12.2061,3693952.5280659,0
+FHN.US,D,20190516,000000,12.2944,12.4161,12.2679,12.3189,3852183.4822288,0
+FHN.US,D,20190517,000000,12.2247,12.4318,12.1895,12.3013,5541378.3871581,0
+FHN.US,D,20190520,000000,12.261,12.4288,12.2346,12.2846,2858149.1957422,0
+FHN.US,D,20190521,000000,12.3013,12.4395,12.2846,12.3101,3286225.8811561,0
+FHN.US,D,20190522,000000,12.2679,12.3101,12.1609,12.2061,2429074.4296864,0
+FHN.US,D,20190523,000000,12.1472,12.1561,11.801,11.8775,1979904.4976092,0
+FHN.US,D,20190524,000000,11.9482,12.1561,11.9099,12.1208,2972501.3032937,0
+FHN.US,D,20190528,000000,12.0854,12.1208,11.958,11.9677,2158029.7782772,0
+FHN.US,D,20190529,000000,11.8697,12.0943,11.7922,12.0707,2454984.7662717,0
+FHN.US,D,20190530,000000,11.9139,12.1208,11.7548,11.853,2905141.5646016,0
+FHN.US,D,20190531,000000,11.705,11.7401,11.5597,11.6009,3181609.9024414,0
+FHN.US,D,20190603,000000,11.5499,11.8451,11.5372,11.7922,2357192.2336623,0
+FHN.US,D,20190604,000000,11.9403,12.364,11.9206,12.3473,3605601.4917034,0
+FHN.US,D,20190605,000000,12.364,12.364,12.0934,12.2149,1976903.1192537,0
+FHN.US,D,20190606,000000,12.1982,12.261,12.0433,12.2149,1797669.6530312,0
+FHN.US,D,20190607,000000,12.1748,12.1933,12.0433,12.1208,2634794.2443049,0
+FHN.US,D,20190610,000000,12.1982,12.3807,12.1561,12.2944,2140278.4196062,0
+FHN.US,D,20190611,000000,12.3807,12.7269,12.367,12.5799,3424870.394773,0
+FHN.US,D,20190612,000000,12.5543,12.7005,12.4856,12.6741,3283641.4741821,0
+FHN.US,D,20190613,000000,12.7544,12.7623,12.5612,12.6584,3919611.5267463,0
+FHN.US,D,20190614,000000,12.6661,12.7446,12.4641,12.7005,2002018.2536931,0
+FHN.US,D,20190617,000000,12.7192,12.7623,12.4081,12.4562,2315655.1554214,0
+FHN.US,D,20190618,000000,12.4641,12.7544,12.3857,12.6307,5687266.3767319,0
+FHN.US,D,20190619,000000,12.7102,12.824,12.4375,12.4739,3643170.7151346,0
+FHN.US,D,20190620,000000,12.5258,12.5258,12.1895,12.316,5936064.7383662,0
+FHN.US,D,20190621,000000,12.2727,12.5876,12.2571,12.5357,10419593.866834,0
+FHN.US,D,20190624,000000,12.516,12.6397,12.3857,12.4052,3001779.0151197,0
+FHN.US,D,20190625,000000,12.4308,12.5003,12.2473,12.4641,3955658.6517111,0
+FHN.US,D,20190626,000000,12.516,12.7662,12.5003,12.7102,3215151.1211569,0
+FHN.US,D,20190627,000000,12.7544,12.9467,12.7192,12.8486,3774062.0078296,0
+FHN.US,D,20190628,000000,12.9908,13.1546,12.9094,13.0408,5143275.7251928,0
+FHN.US,D,20190701,000000,13.1546,13.2076,12.9624,13.0154,2509627.3875699,0
+FHN.US,D,20190702,000000,12.9535,13.0369,12.6916,12.8055,4324506.030629,0
+FHN.US,D,20190703,000000,12.981,13.0154,12.8486,12.9987,1819095.2534119,0
+FHN.US,D,20190705,000000,13.0938,13.1987,13.0232,13.1292,1324065.6057882,0
+FHN.US,D,20190708,000000,13.0232,13.1115,12.9535,12.981,2124769.9387825,0
+FHN.US,D,20190709,000000,12.9535,13.2164,12.9192,13.1115,4669874.5564461,0
+FHN.US,D,20190710,000000,13.1026,13.1301,12.8486,12.8859,3523118.6393812,0
+FHN.US,D,20190711,000000,12.9624,13.0772,12.8673,13.0585,4998164.5869464,0
+FHN.US,D,20190712,000000,13.1213,13.2076,12.9987,13.1909,5127647.9640473,0
+FHN.US,D,20190715,000000,13.1909,13.2253,12.9094,12.9271,3819543.4926119,0
+FHN.US,D,20190716,000000,13.2438,13.8618,13.1546,13.7941,18480707.884224,0
+FHN.US,D,20190717,000000,13.9334,14.0021,13.6412,13.8717,8068350.3569168,0
+FHN.US,D,20190718,000000,13.9158,14.0472,13.8717,13.9756,3358211.0456631,0
+FHN.US,D,20190719,000000,13.9845,14.1335,13.9069,13.9334,5370069.416166,0
+FHN.US,D,20190722,000000,13.9158,14.006,13.8187,13.8981,3939436.527936,0
+FHN.US,D,20190723,000000,13.9491,14.0109,13.8618,13.9845,5483061.5241501,0
+FHN.US,D,20190724,000000,13.9756,14.1777,13.9668,14.1591,7284402.3604213,0
+FHN.US,D,20190725,000000,14.1855,14.2228,13.9413,14.056,5781602.8384766,0
+FHN.US,D,20190726,000000,14.0806,14.3336,14.0472,14.3179,4406287.4738789,0
+FHN.US,D,20190729,000000,14.3249,14.4396,14.1855,14.2228,5252587.4745277,0
+FHN.US,D,20190730,000000,14.1335,14.5866,14.108,14.5779,3353998.5132701,0
+FHN.US,D,20190731,000000,14.5779,14.6348,14.3082,14.3249,4735887.5489399,0
+FHN.US,D,20190801,000000,14.2993,14.4533,13.7569,13.8618,6017964.442448,0
+FHN.US,D,20190802,000000,13.8118,13.9246,13.6175,13.8805,3307600.5070402,0
+FHN.US,D,20190805,000000,13.8187,13.8187,13.3391,13.5557,7331126.603429,0
+FHN.US,D,20190806,000000,13.6519,13.7657,13.5126,13.7657,3293945.4589103,0
+FHN.US,D,20190807,000000,13.4342,13.8236,13.3302,13.7657,4808832.0534717,0
+FHN.US,D,20190808,000000,13.9334,14.0757,13.8274,13.9845,3307245.7245443,0
+FHN.US,D,20190809,000000,13.9413,14.0286,13.7843,13.9491,1959420.9059243,0
+FHN.US,D,20190812,000000,13.7569,13.8314,13.5931,13.6322,2009795.9423733,0
+FHN.US,D,20190813,000000,13.6519,13.9069,13.5744,13.7569,4419590.7979828,0
+FHN.US,D,20190814,000000,13.6175,13.6559,13.3391,13.3909,6359121.4553619,0
+FHN.US,D,20190815,000000,13.4617,13.4714,13.2821,13.3037,2238017.9387391,0
+FHN.US,D,20190816,000000,13.4009,13.6362,13.3812,13.6175,1380502.5293644,0
+FHN.US,D,20190819,000000,13.8354,13.8618,13.7147,13.7746,1154561.1319731,0
+FHN.US,D,20190820,000000,13.7657,13.7657,13.5744,13.5931,2358930.4639938,0
+FHN.US,D,20190821,000000,13.7068,13.7746,13.6598,13.7402,3146812.6721315,0
+FHN.US,D,20190822,000000,13.853,13.8765,13.6441,13.7569,2971604.1521548,0
+FHN.US,D,20190823,000000,13.6883,13.8618,13.3214,13.3812,2862756.2707384,0
+FHN.US,D,20190826,000000,13.4949,13.6018,13.4263,13.5382,3543186.2791745,0
+FHN.US,D,20190827,000000,13.6018,13.6322,13.3214,13.4176,3629175.1573679,0
+FHN.US,D,20190828,000000,13.3558,13.6175,13.3302,13.5382,2344247.7700139,0
+FHN.US,D,20190829,000000,13.853,13.8893,13.6883,13.8274,4310400.3679498,0
+FHN.US,D,20190830,000000,13.8893,13.9413,13.7569,13.8274,2862886.7654496,0
+FHN.US,D,20190903,000000,13.7068,13.7147,13.4213,13.4518,4186996.2093048,0
+FHN.US,D,20190904,000000,13.6175,13.6559,13.4842,13.6519,2174451.7220787,0
+FHN.US,D,20190905,000000,13.8893,14.1335,13.8118,13.9413,3702939.3318038,0
+FHN.US,D,20190906,000000,13.9668,14.0639,13.8618,13.9246,2621053.5590207,0
+FHN.US,D,20190909,000000,14.0374,14.313,13.9668,14.263,3096120.5743141,0
+FHN.US,D,20190910,000000,14.369,14.472,14.1688,14.2905,4869337.7613607,0
+FHN.US,D,20190911,000000,14.3249,14.4121,14.108,14.4121,5087115.083388,0
+FHN.US,D,20190912,000000,14.2817,14.5975,14.2542,14.5024,3722603.2535844,0
+FHN.US,D,20190913,000000,14.6505,14.7133,14.4121,14.5024,4238263.2994431,0
+FHN.US,D,20190916,000000,14.3072,14.469,14.263,14.3072,2648264.7647574,0
+FHN.US,D,20190917,000000,14.2209,14.3169,14.1345,14.3169,2373471.4488735,0
+FHN.US,D,20190918,000000,14.211,14.5358,14.1806,14.4121,3286550.078954,0
+FHN.US,D,20190919,000000,14.4042,14.5111,14.3376,14.3787,3500050.6407224,0
+FHN.US,D,20190920,000000,14.4042,14.4926,14.3169,14.3787,6424644.0731992,0
+FHN.US,D,20190923,000000,14.2718,14.4582,14.2454,14.3591,2867938.3380555,0
+FHN.US,D,20190924,000000,14.3513,14.4121,14.0913,14.2277,4176046.8874505,0
+FHN.US,D,20190925,000000,14.263,14.4827,14.2542,14.4121,2364170.6422369,0
+FHN.US,D,20190926,000000,14.3513,14.5455,14.3326,14.3886,5126362.3872448,0
+FHN.US,D,20190927,000000,14.473,14.5632,14.2669,14.3513,2234633.2321698,0
+FHN.US,D,20190930,000000,14.4121,14.465,14.2365,14.2718,1667664.2970858,0
+FHN.US,D,20191001,000000,14.3964,14.4779,13.9716,14.0433,3845504.8036936,0
+FHN.US,D,20191002,000000,13.9716,14.0256,13.8393,14.007,2877448.1401278,0
+FHN.US,D,20191003,000000,13.9638,14.007,13.7609,13.9541,2259799.3411056,0
+FHN.US,D,20191004,000000,13.9805,14.1718,13.798,14.1473,3110669.7151131,0
+FHN.US,D,20191007,000000,14.106,14.1934,13.9903,13.9992,2055595.5080139,0
+FHN.US,D,20191008,000000,13.8844,13.8844,13.7088,13.7422,2529235.2374045,0
+FHN.US,D,20191009,000000,13.8314,13.8481,13.647,13.6911,2082713.9401669,0
+FHN.US,D,20191010,000000,13.7696,13.9295,13.7343,13.9021,3018239.6995385,0
+FHN.US,D,20191011,000000,14.0963,14.1668,14.0168,14.0335,2483702.7781257,0
+FHN.US,D,20191014,000000,13.9541,14.0963,13.9021,14.0168,1654834.0163098,0
+FHN.US,D,20191015,000000,14.0256,14.2404,13.9805,14.2277,4748837.110038,0
+FHN.US,D,20191016,000000,13.6539,14.1757,13.4891,13.7177,5279995.4418209,0
+FHN.US,D,20191017,000000,13.7088,13.7088,13.4627,13.5764,5052371.8860443,0
+FHN.US,D,20191018,000000,13.6108,13.7382,13.5333,13.701,3682580.1178905,0
+FHN.US,D,20191021,000000,13.8147,13.9589,13.798,13.8844,2033009.7280923,0
+FHN.US,D,20191022,000000,13.8932,14.1473,13.7343,14.0531,3243140.1977106,0
+FHN.US,D,20191023,000000,14.0335,14.1806,13.9638,14.1306,3140144.1884956,0
+FHN.US,D,20191024,000000,14.1306,14.1473,13.9638,14.1227,2272338.0477617,0
+FHN.US,D,20191025,000000,14.0963,14.3287,14.0776,14.2277,2610307.1156627,0
+FHN.US,D,20191028,000000,14.3072,14.4298,14.2493,14.3169,2901953.6195887,0
+FHN.US,D,20191029,000000,14.2983,14.4346,14.2277,14.4042,2921475.8322691,0
+FHN.US,D,20191030,000000,14.3513,14.4121,14.1668,14.2542,3174373.5629143,0
+FHN.US,D,20191031,000000,14.1668,14.1787,13.7883,14.0688,3404816.0083489,0
+FHN.US,D,20191101,000000,14.211,14.3787,14.1306,14.369,2813627.0509846,0
+FHN.US,D,20191104,000000,14.5358,14.9399,14.4827,14.8349,11449897.52709,0
+FHN.US,D,20191105,000000,15.0831,15.3459,15.0075,15.2232,7406302.7714188,0
+FHN.US,D,20191106,000000,15.1615,15.2596,15.0457,15.1262,4379460.6158461,0
+FHN.US,D,20191107,000000,15.2409,15.3214,14.8535,14.9153,6752455.962922,0
+FHN.US,D,20191108,000000,14.8633,15.0487,14.8447,15.0124,5780432.4640363,0
+FHN.US,D,20191111,000000,15.0124,15.0781,14.7848,14.8005,3834363.8177325,0
+FHN.US,D,20191112,000000,14.7848,14.8447,14.6819,14.7044,5560998.4708719,0
+FHN.US,D,20191113,000000,14.5799,14.7162,14.4827,14.6593,3999910.6316372,0
+FHN.US,D,20191114,000000,14.6151,14.6505,14.5455,14.5543,5271727.378484,0
+FHN.US,D,20191115,000000,14.6151,14.6328,14.3425,14.3513,3761403.0013618,0
+FHN.US,D,20191118,000000,14.3964,14.4121,14.2022,14.3239,4236387.4379708,0
+FHN.US,D,20191119,000000,14.3513,14.4396,14.2905,14.3169,7797588.1042183,0
+FHN.US,D,20191120,000000,14.263,14.3886,14.106,14.3169,4384855.7565587,0
+FHN.US,D,20191121,000000,14.3886,14.3886,14.0864,14.114,3661098.4455635,0
+FHN.US,D,20191122,000000,14.1934,14.2542,14.0963,14.1306,3021633.5815173,0
+FHN.US,D,20191125,000000,14.1473,14.2905,14.1473,14.2277,2493032.1304802,0
+FHN.US,D,20191126,000000,14.1757,14.2238,14.0688,14.1668,4064104.8540949,0
+FHN.US,D,20191127,000000,14.2277,14.263,14.1227,14.1757,4252518.8271421,0
+FHN.US,D,20191129,000000,14.1306,14.3287,14.1227,14.1668,1693644.9784763,0
+FHN.US,D,20191202,000000,14.2365,14.3513,14.0433,14.0433,4074878.8236811,0
+FHN.US,D,20191203,000000,13.9716,13.9716,13.7304,13.8314,3099181.0830856,0
+FHN.US,D,20191204,000000,13.8314,14.0335,13.7883,13.8755,4571455.0375293,0
+FHN.US,D,20191205,000000,13.9384,14.0531,13.9207,13.9992,2682635.8482763,0
+FHN.US,D,20191206,000000,14.1718,14.2718,14.0864,14.106,3934908.9731544,0
+FHN.US,D,20191209,000000,14.0963,14.2454,14.0619,14.1227,4911277.5381241,0
+FHN.US,D,20191210,000000,14.0963,14.312,14.0776,14.2718,4180633.5726481,0
+FHN.US,D,20191211,000000,14.3239,14.3924,14.2542,14.2718,5428341.4216171,0
+FHN.US,D,20191212,000000,14.3435,14.7083,14.3209,14.6995,4708754.843928,0
+FHN.US,D,20191213,000000,14.6181,14.723,14.4219,14.5485,4110639.4719754,0
+FHN.US,D,20191216,000000,14.6995,14.7888,14.5739,14.5906,4459456.9322276,0
+FHN.US,D,20191217,000000,14.6053,14.8055,14.5288,14.78,4282261.4263763,0
+FHN.US,D,20191218,000000,14.8309,14.8947,14.7514,14.8309,5821221.2366682,0
+FHN.US,D,20191219,000000,14.8408,14.8771,14.78,14.8682,5128541.0372264,0
+FHN.US,D,20191220,000000,14.8947,14.9967,14.8309,14.8947,7724721.0809213,0
+FHN.US,D,20191223,000000,14.9123,14.929,14.723,14.7427,2138830.7439049,0
+FHN.US,D,20191224,000000,14.78,14.78,14.6819,14.7427,890236.9581862,0
+FHN.US,D,20191226,000000,14.78,14.7848,14.673,14.7328,1325768.1539723,0
+FHN.US,D,20191227,000000,14.7328,14.7328,14.5739,14.673,1785381.7408981,0
+FHN.US,D,20191230,000000,14.7613,14.7888,14.6632,14.7328,2950610.8155047,0
+FHN.US,D,20191231,000000,14.7328,14.8132,14.6632,14.7162,3386724.1400411,0
+FHN.US,D,20200102,000000,14.8506,14.8506,14.5288,14.6819,4627092.6809999,0
+FHN.US,D,20200103,000000,14.4847,14.5171,14.2983,14.4318,3249775.0381787,0
+FHN.US,D,20200106,000000,14.2718,14.3523,14.1463,14.2905,4633599.0657367,0
+FHN.US,D,20200107,000000,14.2454,14.3072,14.0943,14.1748,3398512.5021082,0
+FHN.US,D,20200108,000000,14.2199,14.3523,14.1561,14.263,4019057.672023,0
+FHN.US,D,20200109,000000,14.37,14.4318,14.2718,14.3797,5089851.3943616,0
+FHN.US,D,20200110,000000,14.3797,14.4847,14.2983,14.37,5745930.8858062,0
+FHN.US,D,20200113,000000,14.37,14.4503,14.2669,14.4318,4063552.2905525,0
+FHN.US,D,20200114,000000,14.4131,14.6544,14.3435,14.5652,3551347.2960687,0
+FHN.US,D,20200115,000000,14.4602,14.5652,14.2718,14.3797,6075212.8800089,0
+FHN.US,D,20200116,000000,14.4503,14.7328,14.4052,14.7162,5678012.4666321,0
+FHN.US,D,20200117,000000,15.1154,15.4037,14.9565,15.3468,12732863.415818,0
+FHN.US,D,20200121,000000,15.3302,15.4626,15.1772,15.187,10481684.881565,0
+FHN.US,D,20200122,000000,15.2763,15.3027,15.0447,15.2312,5627704.7165185,0
+FHN.US,D,20200123,000000,15.2145,15.2312,15.0517,15.1242,7621054.247332,0
+FHN.US,D,20200124,000000,15.1242,15.1772,14.5455,14.7083,8201549.7748146,0
+FHN.US,D,20200127,000000,14.4503,14.6181,14.4052,14.4749,6202609.3612219,0
+FHN.US,D,20200128,000000,14.5906,14.6014,14.4318,14.5485,4880070.9513497,0
+FHN.US,D,20200129,000000,14.6632,14.728,14.4847,14.5044,3851898.0250482,0
+FHN.US,D,20200130,000000,14.3974,14.5211,14.2199,14.467,3347452.3684259,0
+FHN.US,D,20200131,000000,14.37,14.4219,14.1463,14.2199,3948059.3737687,0
+FHN.US,D,20200203,000000,14.3523,14.5211,14.3169,14.37,3351214.2862697,0
+FHN.US,D,20200204,000000,14.6103,14.6907,14.37,14.3974,4962037.9417669,0
+FHN.US,D,20200205,000000,14.6181,14.8594,14.6053,14.8506,6040378.9480615,0
+FHN.US,D,20200206,000000,14.9467,14.983,14.7701,14.78,5230073.0589012,0
+FHN.US,D,20200207,000000,14.6907,14.8055,14.6004,14.6181,4144317.3023417,0
+FHN.US,D,20200210,000000,14.5652,14.6318,14.4944,14.6103,2443535.8943514,0
+FHN.US,D,20200211,000000,14.6907,14.8005,14.6446,14.7701,4265191.086979,0
+FHN.US,D,20200212,000000,14.8771,14.9035,14.6632,14.7514,4048833.9144251,0
+FHN.US,D,20200213,000000,14.7083,14.8682,14.6632,14.7966,2727214.0649802,0
+FHN.US,D,20200214,000000,14.7613,14.8132,14.3435,14.36,4776546.8463507,0
+FHN.US,D,20200218,000000,14.2905,14.3591,13.9521,14.06,6286616.3509903,0
+FHN.US,D,20200219,000000,14.1384,14.2542,14.0846,14.1297,4969405.7954951,0
+FHN.US,D,20200220,000000,14.0413,14.4171,14.0413,14.3435,6214641.3813825,0
+FHN.US,D,20200221,000000,14.2277,14.3473,14.0943,14.2905,5717830.68485,0
+FHN.US,D,20200224,000000,13.7932,14.0846,13.7932,14.0413,6389685.7634802,0
+FHN.US,D,20200225,000000,14.0413,14.0639,13.3822,13.3919,9184019.9870189,0
+FHN.US,D,20200226,000000,13.542,13.5794,13.0545,13.135,8195369.6268555,0
+FHN.US,D,20200227,000000,12.8152,13.1075,12.362,12.3787,10372840.058618,0
+FHN.US,D,20200228,000000,11.9776,12.1394,11.6322,11.8471,14658824.662221,0
+FHN.US,D,20200302,000000,12.006,12.521,11.7765,12.4866,10651496.221849,0
+FHN.US,D,20200303,000000,12.4669,12.6103,11.8902,12.1119,9420899.491875,0
+FHN.US,D,20200304,000000,12.2463,12.3738,11.7765,12.362,6712950.7281127,0
+FHN.US,D,20200305,000000,11.9099,12.0854,11.5626,11.695,9918635.8852644,0
+FHN.US,D,20200306,000000,11.2222,11.6235,11.0634,11.2222,12462605.810635,0
+FHN.US,D,20200309,000000,10.4062,11.1076,8.86875,8.97586,16647062.470524,0
+FHN.US,D,20200310,000000,9.54399,9.7127,8.60264,9.4204,15668873.096537,0
+FHN.US,D,20200311,000000,9.12722,9.12722,8.50906,8.70033,15944709.35062,0
+FHN.US,D,20200312,000000,7.99615,9.12446,7.5629,7.98704,9996246.5952083,0
+FHN.US,D,20200313,000000,8.85287,9.17783,7.96467,8.97105,8607048.8362262,0
+FHN.US,D,20200316,000000,7.93299,8.32102,7.50885,7.50885,8444685.8893748,0
+FHN.US,D,20200317,000000,7.6803,8.02332,7.25598,7.99615,11921377.976808,0
+FHN.US,D,20200318,000000,7.44568,7.63509,5.7671,6.47991,10915157.727181,0
+FHN.US,D,20200319,000000,6.29953,7.67128,5.65872,7.67128,12220885.767589,0
+FHN.US,D,20200320,000000,7.7886,8.10464,6.82743,6.96731,10939753.941247,0
+FHN.US,D,20200323,000000,6.85009,6.89521,5.77582,6.14611,10440460.786733,0
+FHN.US,D,20200324,000000,6.57927,6.90414,6.3626,6.90414,7167532.1127413,0
+FHN.US,D,20200325,000000,7.0756,7.89689,6.46186,7.3374,10649550.015571,0
+FHN.US,D,20200326,000000,7.45461,8.28502,7.35544,7.99615,12582608.950871,0
+FHN.US,D,20200327,000000,7.5629,7.79302,7.30121,7.50885,5644801.562654,0
+FHN.US,D,20200330,000000,7.55397,7.66226,7.20183,7.60822,7564969.047782,0
+FHN.US,D,20200331,000000,7.51778,7.69836,7.0756,7.27432,6214396.7037991,0
+FHN.US,D,20200401,000000,6.83185,6.96731,6.54308,6.70552,5704106.3114049,0
+FHN.US,D,20200402,000000,6.778,7.23803,6.67864,6.94916,5102150.5208839,0
+FHN.US,D,20200403,000000,6.88609,6.97623,6.34455,6.47991,6822593.8116749,0
+FHN.US,D,20200406,000000,6.88609,7.20183,6.73268,7.08462,6019399.8842703,0
+FHN.US,D,20200407,000000,7.58997,8.00517,7.23803,7.30121,9563572.0102076,0
+FHN.US,D,20200408,000000,7.49984,7.80655,7.34171,7.74338,9579272.1551383,0
+FHN.US,D,20200409,000000,8.08649,8.73604,8.05932,8.5739,7785927.1783926,0
+FHN.US,D,20200413,000000,8.5739,8.63687,7.77958,7.83371,6605827.8236588,0
+FHN.US,D,20200414,000000,8.1226,8.20371,7.30121,7.5268,6751948.2569365,0
+FHN.US,D,20200415,000000,7.1119,7.21075,6.76868,7.0036,4795993.6167761,0
+FHN.US,D,20200416,000000,7.02154,7.06666,6.37162,6.49806,6537999.1195986,0
+FHN.US,D,20200417,000000,6.87688,7.28316,6.85009,7.2291,6514524.3444574,0
+FHN.US,D,20200420,000000,6.87688,7.38251,6.7417,7.18408,7730472.0236196,0
+FHN.US,D,20200421,000000,6.76868,7.21075,6.6605,6.92229,6486147.8617302,0
+FHN.US,D,20200422,000000,7.12974,7.36898,7.0036,7.10257,6576695.898893,0
+FHN.US,D,20200423,000000,7.22008,7.42753,7.1119,7.16594,4719606.2947488,0
+FHN.US,D,20200424,000000,7.28316,7.34642,7.01253,7.2291,4638869.8286778,0
+FHN.US,D,20200427,000000,7.28316,8.02332,7.27432,7.88787,6859236.3187592,0
+FHN.US,D,20200428,000000,8.33907,8.5377,8.00066,8.1226,7717781.412964,0
+FHN.US,D,20200429,000000,8.48337,8.66854,8.35722,8.51063,9692117.4565724,0
+FHN.US,D,20200430,000000,8.23068,8.37968,7.96006,8.19488,7763903.1374226,0
+FHN.US,D,20200501,000000,7.95114,8.05481,7.67579,7.84284,6968449.1775707,0
+FHN.US,D,20200504,000000,7.61714,7.85637,7.48179,7.82479,6831697.8567548,0
+FHN.US,D,20200505,000000,8.03225,8.3121,7.69385,7.74338,6017646.3615897,0
+FHN.US,D,20200506,000000,7.85166,7.91494,7.45461,7.4909,4032177.4879395,0
+FHN.US,D,20200507,000000,7.57192,7.93299,7.48179,7.53592,5978985.2644429,0
+FHN.US,D,20200508,000000,7.77055,8.30298,7.69836,8.25775,6018596.526205,0
+FHN.US,D,20200511,000000,8.0503,8.06834,7.59919,7.6803,8047665.9257156,0
+FHN.US,D,20200512,000000,7.70738,7.80224,7.23803,7.23803,6158844.6974827,0
+FHN.US,D,20200513,000000,7.22008,7.22008,6.59722,6.6605,8363543.6663112,0
+FHN.US,D,20200514,000000,6.45293,7.17487,6.2544,7.08462,11316461.587528,0
+FHN.US,D,20200515,000000,6.94916,7.2291,6.88609,6.93111,6289610.5929162,0
+FHN.US,D,20200518,000000,7.36436,7.82479,7.29238,7.69836,8818928.4090051,0
+FHN.US,D,20200519,000000,7.58095,7.84284,7.38251,7.4909,6217652.9546373,0
+FHN.US,D,20200520,000000,7.6803,7.96909,7.6803,7.92387,5493688.6871864,0
+FHN.US,D,20200521,000000,7.87884,8.08649,7.87423,7.96006,4538928.2112948,0
+FHN.US,D,20200522,000000,7.99615,8.04127,7.73446,7.86099,3901235.2207479,0
+FHN.US,D,20200526,000000,8.32102,8.61431,8.23068,8.52868,5907385.4671295,0
+FHN.US,D,20200527,000000,9.03452,9.28709,8.67747,9.26757,6595104.8285692,0
+FHN.US,D,20200528,000000,9.38509,9.43216,8.78096,8.84462,6547646.5528115,0
+FHN.US,D,20200529,000000,8.61902,8.66854,8.38419,8.43844,8780396.7870795,0
+FHN.US,D,20200601,000000,8.51956,8.75428,8.35261,8.56468,5439159.2292703,0
+FHN.US,D,20200602,000000,8.73604,8.8762,8.48816,8.61902,7103384.7868204,0
+FHN.US,D,20200603,000000,8.99843,9.5028,8.90789,9.3949,8740219.7084059,0
+FHN.US,D,20200604,000000,9.36742,9.89119,9.19616,9.89119,11158645.565768,0
+FHN.US,D,20200605,000000,10.7034,10.8201,10.2169,10.4062,9777007.3246206,0
+FHN.US,D,20200608,000000,10.6945,11.0555,10.6269,10.9104,10185215.170777,0
+FHN.US,D,20200609,000000,10.6386,10.776,10.3699,10.5867,6613035.6174679,0
+FHN.US,D,20200610,000000,10.5591,10.5778,9.74704,9.79313,8242960.4363041,0
+FHN.US,D,20200611,000000,8.87718,9.31534,8.7581,8.77625,5091827.1658469,0
+FHN.US,D,20200612,000000,9.42628,9.42628,8.83128,9.21558,5380182.7562772,0
+FHN.US,D,20200615,000000,8.70308,9.54497,8.61157,9.43511,6903083.5611829,0
+FHN.US,D,20200616,000000,9.94722,10.0669,9.45277,9.79313,9639025.4794585,0
+FHN.US,D,20200617,000000,9.76469,9.77352,9.35763,9.41746,6671552.3005023,0
+FHN.US,D,20200618,000000,9.27925,9.71858,9.17881,9.44394,4210556.6216002,0
+FHN.US,D,20200619,000000,9.59891,9.69111,9.17037,9.43511,7631219.5814296,0
+FHN.US,D,20200622,000000,9.28906,9.50868,9.18754,9.43511,3740724.6871002,0
+FHN.US,D,20200623,000000,9.64699,9.78822,9.35272,9.40863,4894623.1506185,0
+FHN.US,D,20200624,000000,9.19715,9.3124,8.78537,8.81293,6698608.5437696,0
+FHN.US,D,20200625,000000,8.73054,9.39881,8.71229,9.36154,7164873.2830023,0
+FHN.US,D,20200626,000000,9.09572,9.12446,8.4194,8.46522,9164267.3696142,0
+FHN.US,D,20200629,000000,8.67562,8.99656,8.51102,8.7581,7775258.2162692,0
+FHN.US,D,20200630,000000,8.63893,9.16075,8.6299,9.11486,10148245.407425,0
+FHN.US,D,20200701,000000,9.15213,9.23481,8.44687,8.60244,55941007.991723,0
+FHN.US,D,20200702,000000,8.89582,9.0506,8.30964,8.46522,14953138.151805,0
+FHN.US,D,20200706,000000,8.69405,8.83128,8.28669,8.43775,10857522.902937,0
+FHN.US,D,20200707,000000,8.30964,8.31415,7.94358,8.02588,10734766.120397,0
+FHN.US,D,20200708,000000,7.98027,8.18135,7.87041,8.07168,8881833.9961906,0
+FHN.US,D,20200709,000000,8.01675,8.08983,7.60488,7.65059,9337631.6323063,0
+FHN.US,D,20200710,000000,7.68738,8.122,7.62322,8.11739,6810047.9685894,0
+FHN.US,D,20200713,000000,8.18135,8.36437,7.94358,8.14496,9159611.3591013,0
+FHN.US,D,20200714,000000,8.14496,8.14496,7.84294,7.98027,7005931.7443579,0
+FHN.US,D,20200715,000000,8.27296,8.61157,8.1633,8.55673,8518854.8013131,0
+FHN.US,D,20200716,000000,8.4561,8.68483,8.30964,8.51102,8132964.6092259,0
+FHN.US,D,20200717,000000,8.83128,9.09572,8.40117,8.44687,10528084.926775,0
+FHN.US,D,20200720,000000,8.5842,8.5842,8.19969,8.23638,6711028.9895936,0
+FHN.US,D,20200721,000000,8.30052,8.73505,8.30052,8.71229,7392314.3500814,0
+FHN.US,D,20200722,000000,8.51102,8.6665,8.38733,8.5017,8533373.3574142,0
+FHN.US,D,20200723,000000,8.76703,8.98723,8.6665,8.9227,10296510.847518,0
+FHN.US,D,20200724,000000,8.9588,9.03265,8.78537,8.82206,6860870.5611179,0
+FHN.US,D,20200727,000000,8.72132,8.81744,8.55673,8.71229,5891047.1215024,0
+FHN.US,D,20200728,000000,8.64815,8.73976,8.49257,8.49257,5139238.5450678,0
+FHN.US,D,20200729,000000,8.5017,8.86316,8.42863,8.84923,4225743.9630957,0
+FHN.US,D,20200730,000000,8.55673,8.60705,8.35526,8.56575,4626381.0770285,0
+FHN.US,D,20200731,000000,8.52004,8.54751,8.32779,8.48337,4552557.7721765,0
+FHN.US,D,20200803,000000,8.51102,8.53378,8.28218,8.32779,6233110.4609644,0
+FHN.US,D,20200804,000000,8.29121,8.31867,8.12661,8.23638,7781517.8844429,0
+FHN.US,D,20200805,000000,8.35526,8.56575,8.32779,8.52004,5347130.8927284,0
+FHN.US,D,20200806,000000,8.51102,8.65727,8.44687,8.54751,5131707.5729507,0
+FHN.US,D,20200807,000000,8.47425,8.94564,8.42412,8.94104,9073024.0403188,0
+FHN.US,D,20200810,000000,8.99656,9.17037,8.91338,8.95035,5852286.1143423,0
+FHN.US,D,20200811,000000,9.17037,9.52829,9.17037,9.25218,8963276.9687836,0
+FHN.US,D,20200812,000000,9.47239,9.48121,8.8818,9.20676,8229880.3804951,0
+FHN.US,D,20200813,000000,9.0506,9.18557,8.96831,8.98723,5465340.7501771,0
+FHN.US,D,20200814,000000,8.90406,9.3173,8.84923,9.23481,5451290.1399541,0
+FHN.US,D,20200817,000000,9.15213,9.21558,9.02303,9.08798,6004087.1455132,0
+FHN.US,D,20200818,000000,9.08798,9.10524,8.79008,8.80372,4916052.8289589,0
+FHN.US,D,20200819,000000,8.7946,8.97301,8.74418,8.77625,3125656.2170924,0
+FHN.US,D,20200820,000000,8.69405,8.7581,8.59322,8.67562,4138730.4975221,0
+FHN.US,D,20200821,000000,8.6299,8.70131,8.44687,8.52917,3866849.8643699,0
+FHN.US,D,20200824,000000,8.56575,8.91338,8.46982,8.86787,4709788.6067175,0
+FHN.US,D,20200825,000000,9.04208,9.0919,8.69405,8.83991,4671371.1676642,0
+FHN.US,D,20200826,000000,8.83128,8.83128,8.62529,8.70308,5525816.8928581,0
+FHN.US,D,20200827,000000,8.78537,8.95526,8.73976,8.87718,6495120.3926091,0
+FHN.US,D,20200828,000000,8.99656,9.01343,8.82206,8.89582,3639547.4479214,0
+FHN.US,D,20200831,000000,8.89582,8.89582,8.71229,8.73976,3514620.1713201,0
+FHN.US,D,20200901,000000,8.69405,8.83128,8.51102,8.72132,3615207.1258292,0
+FHN.US,D,20200902,000000,8.71229,8.81293,8.60244,8.77625,4489213.8043208,0
+FHN.US,D,20200903,000000,8.84923,9.20676,8.7581,8.82206,4973049.4525069,0
+FHN.US,D,20200904,000000,9.12446,9.19235,8.87718,9.11486,4737082.3911386,0
+FHN.US,D,20200908,000000,8.90406,8.95035,8.63893,8.65727,6300020.6045973,0
+FHN.US,D,20200909,000000,8.71229,8.72132,8.52917,8.69405,6674408.9112878,0
+FHN.US,D,20200910,000000,8.7683,8.86119,8.49875,8.50798,5696902.5955554,0
+FHN.US,D,20200911,000000,8.50798,8.82412,8.4244,8.7683,7504858.901986,0
+FHN.US,D,20200914,000000,8.85197,9.15497,8.77752,9.10239,4853098.3062567,0
+FHN.US,D,20200915,000000,9.15879,9.1684,8.9125,8.97301,4363162.0303262,0
+FHN.US,D,20200916,000000,8.94467,9.24257,8.84265,9.13104,4647703.7089261,0
+FHN.US,D,20200917,000000,8.98233,9.12151,8.89386,9.06581,4036407.3516613,0
+FHN.US,D,20200918,000000,9.07532,9.07532,8.90317,8.98233,9808563.5964413,0
+FHN.US,D,20200921,000000,8.6661,8.77752,8.41499,8.47081,6929337.4658747,0
+FHN.US,D,20200922,000000,8.61961,8.70327,8.31278,8.32201,6244875.3747631,0
+FHN.US,D,20200923,000000,8.35938,8.54045,8.071,8.08022,4984148.639381,0
+FHN.US,D,20200924,000000,8.13604,8.2709,7.95937,8.05226,5494730.6058953,0
+FHN.US,D,20200925,000000,7.98723,8.2197,7.93162,8.18252,3537564.8116974,0
+FHN.US,D,20200928,000000,8.3685,8.60097,8.35938,8.50798,4321609.6597363,0
+FHN.US,D,20200929,000000,8.46138,8.62883,8.3685,8.5731,6659115.5428394,0
+FHN.US,D,20200930,000000,8.61028,8.88935,8.61028,8.7683,10789863.434205,0
+FHN.US,D,20201001,000000,8.8148,8.9636,8.74977,8.91711,7376068.7780379,0
+FHN.US,D,20201002,000000,8.69405,9.31339,8.67532,9.25218,6249476.3328198,0
+FHN.US,D,20201005,000000,9.34389,9.67052,9.3282,9.67052,7407416.0544228,0
+FHN.US,D,20201006,000000,9.76272,10.1168,9.5587,9.63325,6417594.3003294,0
+FHN.US,D,20201007,000000,9.78234,10.0609,9.70682,9.91281,8651574.0394536,0
+FHN.US,D,20201008,000000,10.1355,10.1355,9.93927,10.0883,6279347.3877852,0
+FHN.US,D,20201009,000000,10.1619,10.266,9.9295,9.96869,7513262.5574836,0
+FHN.US,D,20201012,000000,9.95895,10.1443,9.90393,10.1355,4141884.7993673,0
+FHN.US,D,20201013,000000,10.108,10.1168,9.82354,9.8363,2989499.258906,0
+FHN.US,D,20201014,000000,9.88438,9.99513,9.63325,9.63325,3428012.4627389,0
+FHN.US,D,20201015,000000,9.5126,9.85101,9.48415,9.8363,5711934.9745817,0
+FHN.US,D,20201016,000000,9.80981,9.89909,9.65287,9.77254,3761856.674381,0
+FHN.US,D,20201019,000000,9.85592,9.94424,9.7441,9.7539,4112274.7338241,0
+FHN.US,D,20201020,000000,9.9295,10.2188,9.86572,10.0422,5751891.8434301,0
+FHN.US,D,20201021,000000,10.0422,10.214,10.0051,10.0796,4846290.1525005,0
+FHN.US,D,20201022,000000,10.0796,10.6788,10.0512,10.6455,6866143.3630387,0
+FHN.US,D,20201023,000000,10.7957,10.9448,10.0227,10.3022,9046911.8447273,0
+FHN.US,D,20201026,000000,10.1816,10.1913,9.86572,9.99513,5707931.4376243,0
+FHN.US,D,20201027,000000,9.89416,10.0422,9.43707,9.45571,5732104.5633679,0
+FHN.US,D,20201028,000000,9.25218,9.53123,9.19135,9.29876,6151273.9652584,0
+FHN.US,D,20201029,000000,9.22422,9.68033,9.09288,9.62443,8055832.0400593,0
+FHN.US,D,20201030,000000,9.58617,9.70682,9.46552,9.68033,5032610.0932303,0
+FHN.US,D,20201102,000000,9.80981,10.0374,9.65287,9.93927,5746065.458477,0
+FHN.US,D,20201103,000000,10.1531,10.3022,10.0609,10.2003,7575956.0907637,0
+FHN.US,D,20201104,000000,9.85592,9.96869,9.34389,9.61461,10504430.721406,0
+FHN.US,D,20201105,000000,9.67052,10.3149,9.67052,10.2374,6262207.7230727,0
+FHN.US,D,20201106,000000,10.3297,10.4327,9.8461,9.9216,5589919.361222,0
+FHN.US,D,20201109,000000,10.8976,11.5479,10.8976,11.187,12441721.559408,0
+FHN.US,D,20201110,000000,11.2703,11.3714,11.0379,11.1026,5850793.581084,0
+FHN.US,D,20201111,000000,11.1585,11.1723,10.674,10.9054,7233478.8383897,0
+FHN.US,D,20201112,000000,10.674,10.721,10.4179,10.6092,9750558.6973521,0
+FHN.US,D,20201113,000000,10.7496,11.033,10.6935,10.9722,4712572.8337179,0
+FHN.US,D,20201116,000000,11.389,11.6175,11.2556,11.5391,5730975.9880148,0
+FHN.US,D,20201117,000000,11.3537,11.5862,11.1674,11.5862,4637714.7465865,0
+FHN.US,D,20201118,000000,11.5862,11.7059,11.236,11.2605,4244133.5224632,0
+FHN.US,D,20201119,000000,11.2056,11.3498,11.1026,11.3066,3316141.7936785,0
+FHN.US,D,20201120,000000,11.1958,11.3066,11.0467,11.1291,7353184.2875666,0
+FHN.US,D,20201123,000000,11.3449,11.5205,11.2792,11.4184,4336253.6130989,0
+FHN.US,D,20201124,000000,11.6607,12.1982,11.6421,12.1532,6231472.140646,0
+FHN.US,D,20201125,000000,11.9942,12.1532,11.8559,12.0237,4288675.0375294,0
+FHN.US,D,20201127,000000,11.9206,12.0972,11.7344,11.8363,2224672.8155482,0
+FHN.US,D,20201130,000000,11.7628,11.9167,11.335,11.3626,4944626.0732428,0
+FHN.US,D,20201201,000000,11.6509,11.9206,11.6225,11.7441,2998556.4074491,0
+FHN.US,D,20201202,000000,11.6793,12.0315,11.5901,11.9482,3925609.1860078,0
+FHN.US,D,20201203,000000,11.9119,12.0786,11.8559,11.958,2992983.8754886,0
+FHN.US,D,20201204,000000,12.0874,12.266,12.0188,12.2562,4727771.3896027,0
+FHN.US,D,20201207,000000,12.2179,12.266,12.0237,12.2179,2551596.7295414,0
+FHN.US,D,20201208,000000,12.061,12.266,12.061,12.1629,3019029.8042347,0
+FHN.US,D,20201209,000000,12.2737,12.4455,12.1247,12.2277,5585719.0627082,0
+FHN.US,D,20201210,000000,12.0854,12.261,12.006,12.1895,3444873.8067005,0
+FHN.US,D,20201211,000000,12.0011,12.1472,11.9363,12.059,3705573.6937844,0
+FHN.US,D,20201214,000000,12.3209,12.3777,11.8882,11.9452,3838277.6395759,0
+FHN.US,D,20201215,000000,12.0767,12.1708,11.9452,12.1335,14809624.55428,0
+FHN.US,D,20201216,000000,12.1806,12.1933,12.0011,12.1708,7959213.9598501,0
+FHN.US,D,20201217,000000,12.1237,12.1335,11.8314,11.8697,9625779.2467908,0
+FHN.US,D,20201218,000000,11.8785,11.8982,11.5215,11.6058,16670653.467516,0
+FHN.US,D,20201221,000000,11.5695,11.7568,11.442,11.6813,9060483.2946829,0
+FHN.US,D,20201222,000000,11.6911,11.7952,11.5362,11.5499,3168884.6291282,0
+FHN.US,D,20201223,000000,11.7187,12.0256,11.6813,11.9814,4052007.5865788,0
+FHN.US,D,20201224,000000,12.0011,12.0011,11.7284,11.8882,1393576.4682339,0
+FHN.US,D,20201228,000000,11.9814,12.1001,11.8697,11.9177,2667327.1874791,0
+FHN.US,D,20201229,000000,11.9452,11.9452,11.7568,11.8049,2861765.3265259,0
+FHN.US,D,20201230,000000,11.8412,12.0805,11.8412,12.0207,2592134.7076505,0
+FHN.US,D,20201231,000000,12.0207,12.1198,11.9079,12.0011,3475331.0683762,0
+FHN.US,D,20210104,000000,12.0952,12.1982,11.8049,12.0767,4680328.4061941,0
+FHN.US,D,20210105,000000,12.0952,12.5661,12.0952,12.3591,7132678.8104851,0
+FHN.US,D,20210106,000000,12.8005,13.6382,12.7633,13.4891,11407602.967831,0
+FHN.US,D,20210107,000000,13.6951,14.212,13.6195,14.0619,8803586.1050401,0
+FHN.US,D,20210108,000000,14.1178,14.1316,13.6559,13.9295,4462751.9236832,0
+FHN.US,D,20210111,000000,13.7412,14.1551,13.5824,14.0522,5414511.021219,0
+FHN.US,D,20210112,000000,13.8922,14.3817,13.8922,14.3159,4917930.7294111,0
+FHN.US,D,20210113,000000,14.2778,14.3159,13.9256,14.0149,4654842.1774199,0
+FHN.US,D,20210114,000000,14.1454,14.5602,14.0374,14.5515,5441452.0621242,0
+FHN.US,D,20210115,000000,14.2218,14.372,13.9629,14.1364,4789814.488307,0
+FHN.US,D,20210119,000000,14.2306,14.2581,14.0286,14.1551,3276069.7224677,0
+FHN.US,D,20210120,000000,14.1267,14.165,13.7794,13.8265,6425792.018861,0
+FHN.US,D,20210121,000000,13.7893,13.9295,13.3558,13.4891,5890808.5608586,0
+FHN.US,D,20210122,000000,13.1673,13.7412,13.1673,13.6951,4812266.7150477,0
+FHN.US,D,20210125,000000,13.6951,13.7235,13.0732,13.5824,5096642.2167891,0
+FHN.US,D,20210126,000000,13.7696,13.8824,13.182,13.1958,7162131.8745791,0
+FHN.US,D,20210127,000000,12.9898,13.1026,12.6417,12.8859,7183601.3130269,0
+FHN.US,D,20210128,000000,13.083,13.4176,12.9898,13.3655,7770919.2671247,0
+FHN.US,D,20210129,000000,13.3458,13.44,12.9428,13.0634,6686527.5880923,0
+FHN.US,D,20210201,000000,13.1487,13.2144,12.9231,13.2057,9230495.4744835,0
+FHN.US,D,20210202,000000,13.4029,13.6509,13.2802,13.5724,4939779.4181129,0
+FHN.US,D,20210203,000000,13.6382,13.8628,13.5724,13.8628,3933852.7815863,0
+FHN.US,D,20210204,000000,13.9756,14.3767,13.9531,14.2964,7196711.9535338,0
+FHN.US,D,20210205,000000,14.4278,14.4847,14.1885,14.2493,3601547.9997395,0
+FHN.US,D,20210208,000000,14.3239,14.6544,14.2826,14.6073,7069666.1768569,0
+FHN.US,D,20210209,000000,14.6446,14.7957,14.5044,14.7957,22288426.313132,0
+FHN.US,D,20210210,000000,14.7957,14.9742,14.5975,14.7015,10351933.378612,0
+FHN.US,D,20210211,000000,14.728,14.8515,14.362,14.5318,11106741.294423,0
+FHN.US,D,20210212,000000,14.5318,14.8849,14.4563,14.7015,13578353.941462,0
+FHN.US,D,20210216,000000,14.88,15.296,14.8319,15.1801,16629977.858267,0
+FHN.US,D,20210217,000000,15.1242,15.1998,14.8565,15.0036,4451613.9961917,0
+FHN.US,D,20210218,000000,14.88,14.9643,14.6299,14.7574,3858763.2702406,0
+FHN.US,D,20210219,000000,14.8702,15.4735,14.8702,15.4254,6900988.5093755,0
+FHN.US,D,20210222,000000,15.3695,15.9138,15.3401,15.6137,6147982.0322725,0
+FHN.US,D,20210223,000000,15.7461,15.7863,15.3959,15.7167,4831455.5545209,0
+FHN.US,D,20210224,000000,15.8393,16.1208,15.6745,16.0168,13611827.873842,0
+FHN.US,D,20210225,000000,16.2247,16.2337,15.294,15.4156,7424091.8512171,0
+FHN.US,D,20210226,000000,15.3311,15.548,14.9359,15.237,6758244.6267478,0
+FHN.US,D,20210301,000000,15.5941,15.9815,15.5283,15.8295,5443723.4856894,0
+FHN.US,D,20210302,000000,15.7736,15.9786,15.6598,15.6892,7177259.0661687,0
+FHN.US,D,20210303,000000,15.7912,16.2669,15.6971,15.8589,6801546.4420584,0
+FHN.US,D,20210304,000000,15.7648,15.9089,15.0203,15.3498,13067518.121955,0
+FHN.US,D,20210305,000000,15.8854,16.1395,14.984,16.0846,10128416.328276,0
+FHN.US,D,20210308,000000,16.2905,16.6102,16.0659,16.1208,9324452.685974,0
+FHN.US,D,20210309,000000,15.7648,15.9138,15.3311,15.6971,6640303.9146407,0
+FHN.US,D,20210310,000000,15.6971,16.2522,15.6697,16.2522,6728641.697634,0
+FHN.US,D,20210311,000000,16.0913,16.4436,15.954,16.2718,8189873.5566398,0
+FHN.US,D,20210312,000000,16.5838,16.8506,16.47,16.7466,7260933.7022197,0
+FHN.US,D,20210315,000000,16.8133,16.879,16.4994,16.7937,7679812.54948,0
+FHN.US,D,20210316,000000,16.6231,16.7073,16.367,16.5661,5407942.4475964,0
+FHN.US,D,20210317,000000,16.7172,16.9074,16.5092,16.7172,4985807.3494979,0
+FHN.US,D,20210318,000000,16.9555,17.4764,16.5955,16.6986,7466512.8272278,0
+FHN.US,D,20210319,000000,16.5092,16.6701,16.1866,16.3758,35043365.763905,0
+FHN.US,D,20210322,000000,16.2905,16.2905,15.8687,16.1385,8634266.1589024,0
+FHN.US,D,20210323,000000,15.9393,16.11,15.4371,15.5029,8314869.1390665,0
+FHN.US,D,20210324,000000,15.8158,16.0247,15.4077,15.4371,4302347.4169882,0
+FHN.US,D,20210325,000000,15.3321,16.0639,15.1242,15.9393,5796218.2461211,0
+FHN.US,D,20210326,000000,16.2247,16.4239,16.0109,16.367,8274397.427803,0
+FHN.US,D,20210329,000000,16.0542,16.2424,15.6353,15.8158,6459996.9255213,0
+FHN.US,D,20210330,000000,16.0158,16.3396,15.9864,16.3003,4908261.8869096,0
+FHN.US,D,20210331,000000,16.2424,16.3523,16.0442,16.0442,4599132.1501643,0
+FHN.US,D,20210401,000000,16.1287,16.3425,15.9825,16.3396,4855979.3848005,0
+FHN.US,D,20210405,000000,16.5563,16.6799,16.216,16.3857,4339816.7304063,0
+FHN.US,D,20210406,000000,16.3758,16.4994,16.1866,16.3396,4499779.7979611,0
+FHN.US,D,20210407,000000,16.47,16.57,16.2337,16.3003,4275038.3402184,0
+FHN.US,D,20210408,000000,16.1385,16.3249,15.9687,16.2621,3086772.8711407,0
+FHN.US,D,20210409,000000,16.4897,16.4897,16.2855,16.4523,3956055.2332942,0
+FHN.US,D,20210412,000000,16.5475,16.6426,16.4386,16.5563,5509381.6956875,0
+FHN.US,D,20210413,000000,16.5563,16.6525,16.1679,16.2621,5919276.7976796,0
+FHN.US,D,20210414,000000,16.216,16.7466,16.1963,16.4797,5281405.3963948,0
+FHN.US,D,20210415,000000,16.5288,16.5475,16.1385,16.5288,4499461.7171028,0
+FHN.US,D,20210416,000000,16.7073,16.8506,16.575,16.6897,3430223.7363984,0
+FHN.US,D,20210419,000000,16.7073,16.8506,16.5288,16.6986,6173432.5788991,0
+FHN.US,D,20210420,000000,16.5191,16.5475,15.8647,15.9207,8524859.5970041,0
+FHN.US,D,20210421,000000,15.7314,16.8879,15.6176,16.7839,8771835.1106427,0
+FHN.US,D,20210422,000000,16.879,16.9173,16.3857,16.3945,5863538.224706,0
+FHN.US,D,20210423,000000,16.4142,17.1634,16.3572,17.0507,7301891.7101802,0
+FHN.US,D,20210426,000000,17.2105,17.4293,17.0879,17.1557,4840573.8724599,0
+FHN.US,D,20210427,000000,17.1821,17.4244,17.0968,17.392,4806823.6583086,0
+FHN.US,D,20210428,000000,17.4194,17.5332,17.3145,17.4018,4346061.1062309,0
+FHN.US,D,20210429,000000,17.6196,17.7697,17.4117,17.6009,4512668.1896633,0
+FHN.US,D,20210430,000000,17.4862,17.7431,17.3439,17.3529,4200330.1181066,0
+FHN.US,D,20210503,000000,17.6108,17.6853,17.2204,17.4117,3990467.0964103,0
+FHN.US,D,20210504,000000,17.3145,17.7147,17.1557,17.7147,3564593.5287365,0
+FHN.US,D,20210505,000000,17.7795,17.96,17.705,17.752,3787332.7082557,0
+FHN.US,D,20210506,000000,17.8384,18.0659,17.5332,18.0365,4856298.4851488,0
+FHN.US,D,20210507,000000,17.647,18.1699,17.5618,18.1699,4420927.3492818,0
+FHN.US,D,20210510,000000,18.2925,18.4445,18.0178,18.0276,4230609.9885342,0
+FHN.US,D,20210511,000000,17.7991,18.218,17.7431,17.9326,5231203.6732341,0
+FHN.US,D,20210512,000000,18.1228,18.218,17.2028,17.2684,6246666.6185712,0
+FHN.US,D,20210513,000000,17.2302,17.7893,17.1918,17.7431,7867361.995066,0
+FHN.US,D,20210514,000000,17.8471,18.1983,17.705,18.1601,4240534.7230083,0
+FHN.US,D,20210517,000000,18.0737,18.2444,17.8805,18.1983,2762419.0912624,0
+FHN.US,D,20210518,000000,18.1786,18.322,17.8942,17.904,3981959.4529397,0
+FHN.US,D,20210519,000000,17.7431,17.856,17.4194,17.856,4956074.945163,0
+FHN.US,D,20210520,000000,17.7893,17.856,17.5519,17.7147,2923589.2348951,0
+FHN.US,D,20210521,000000,17.8756,18.1983,17.8285,18.0463,4511941.2933429,0
+FHN.US,D,20210524,000000,18.0737,18.1315,17.9139,18.0365,6034856.3711076,0
+FHN.US,D,20210525,000000,18.1131,18.3023,17.5813,17.6108,4833386.4684493,0
+FHN.US,D,20210526,000000,17.6196,17.8471,17.5254,17.8384,4434501.8577073,0
+FHN.US,D,20210527,000000,18.1131,18.2081,17.9511,18.1405,4512414.3366707,0
+FHN.US,D,20210528,000000,18.1699,18.1699,17.8285,18.0934,2736857.4202334,0
+FHN.US,D,20210601,000000,18.1502,18.4062,18.1502,18.4062,3750620.8758562,0
+FHN.US,D,20210602,000000,18.4543,18.4543,18.1502,18.1983,3350162.1726613,0
+FHN.US,D,20210603,000000,18.1315,18.3504,18.0737,18.1315,4374404.9652804,0
+FHN.US,D,20210604,000000,18.1405,18.1601,17.856,18.1031,1902494.6271816,0
+FHN.US,D,20210607,000000,18.2081,18.3073,18.0512,18.1502,3028202.1551399,0
+FHN.US,D,20210608,000000,18.0276,18.3307,17.8285,18.322,6068781.9375269,0
+FHN.US,D,20210609,000000,18.1405,18.1699,17.8187,17.8285,4340608.8740823,0
+FHN.US,D,20210610,000000,18.0854,18.1435,17.4361,17.4548,3964609.7733015,0
+FHN.US,D,20210611,000000,17.5225,17.6746,17.3833,17.5029,3704432.884552,0
+FHN.US,D,20210614,000000,17.4548,17.5696,17.0624,17.1577,4445390.0101656,0
+FHN.US,D,20210615,000000,17.1577,17.4735,17.0095,17.3106,5492805.8089064,0
+FHN.US,D,20210616,000000,17.1771,17.5225,16.9958,17.4361,4412954.9380248,0
+FHN.US,D,20210617,000000,17.5696,17.5794,16.2875,16.3268,6895830.9098167,0
+FHN.US,D,20210618,000000,16.0492,16.212,15.7726,16.0109,12245056.854352,0
+FHN.US,D,20210621,000000,16.1826,16.5377,16.1826,16.4317,4229365.1913291,0
+FHN.US,D,20210622,000000,16.4219,16.5514,16.1738,16.4416,4990056.5835285,0
+FHN.US,D,20210623,000000,16.6525,16.7083,16.47,16.5279,5506620.9169556,0
+FHN.US,D,20210624,000000,16.6525,16.8712,16.4317,16.7476,3389159.7014852,0
+FHN.US,D,20210625,000000,16.8525,17.1771,16.7182,17.0821,6445912.6721306,0
+FHN.US,D,20210628,000000,16.9672,16.9672,16.6231,16.6897,3910430.0004317,0
+FHN.US,D,20210629,000000,16.88,17.1105,16.4984,16.5279,6123320.5708522,0
+FHN.US,D,20210630,000000,16.4503,16.5995,16.4023,16.5279,4964398.0609562,0
+FHN.US,D,20210701,000000,16.6231,16.7182,16.4553,16.574,4433913.6120173,0
+FHN.US,D,20210702,000000,16.6231,16.6525,16.3484,16.4789,4086734.4720836,0
+FHN.US,D,20210706,000000,16.2689,16.3072,15.7863,15.9148,6874434.8746441,0
+FHN.US,D,20210707,000000,15.7039,15.9482,15.599,15.7726,9972529.1814636,0
+FHN.US,D,20210708,000000,15.3979,15.6971,15.1596,15.4274,8627864.7816284,0
+FHN.US,D,20210709,000000,15.8,16.0786,15.6764,16.0589,6486489.3908569,0
+FHN.US,D,20210712,000000,15.8187,16.2875,15.6764,16.1826,5365863.0007125,0
+FHN.US,D,20210713,000000,16.1444,16.1639,15.6941,15.7529,6506861.8581394,0
+FHN.US,D,20210714,000000,15.8,16.0198,15.4892,15.647,7402345.1115082,0
+FHN.US,D,20210715,000000,15.4568,15.9246,15.3792,15.7529,6291740.3073812,0
+FHN.US,D,20210716,000000,15.188,15.3979,14.8535,14.8819,11101150.411644,0
+FHN.US,D,20210719,000000,14.5857,14.6819,14.2032,14.3563,11470311.79346,0
+FHN.US,D,20210720,000000,14.4807,15.0251,14.3179,14.777,9025854.2802115,0
+FHN.US,D,20210721,000000,14.9781,15.3411,14.9584,15.1017,5290229.0817438,0
+FHN.US,D,20210722,000000,15.0447,15.0732,14.6524,14.6819,7476424.3083327,0
+FHN.US,D,20210723,000000,14.8535,15.0585,14.6966,14.7574,3999366.2240142,0
+FHN.US,D,20210726,000000,14.8152,15.1115,14.7476,14.8064,5295369.3499738,0
+FHN.US,D,20210727,000000,14.6142,14.8299,14.471,14.7015,4305197.9108341,0
+FHN.US,D,20210728,000000,14.8437,14.9879,14.5572,14.8633,3369917.8485358,0
+FHN.US,D,20210729,000000,15.0447,15.1017,14.8437,14.9389,8486428.9045816,0
+FHN.US,D,20210730,000000,14.9103,15.1065,14.6916,14.777,5913286.2748477,0
+FHN.US,D,20210802,000000,14.8339,15.2017,14.6142,14.6426,5662801.676868,0
+FHN.US,D,20210803,000000,14.728,15.03,14.4171,14.9683,4939203.4063022,0
+FHN.US,D,20210804,000000,14.7476,15.0634,14.6819,14.8535,4285699.1464222,0
+FHN.US,D,20210805,000000,14.9486,15.0634,14.9103,14.9683,3588070.3428574,0
+FHN.US,D,20210806,000000,15.2361,15.4421,15.1212,15.2743,4108999.1126772,0
+FHN.US,D,20210809,000000,15.1978,15.3695,15.0537,15.1596,3798196.3929559,0
+FHN.US,D,20210810,000000,15.1115,15.4274,15.0781,15.3695,3341461.845594,0
+FHN.US,D,20210811,000000,15.4568,15.7039,15.3411,15.6941,4306855.6014612,0
+FHN.US,D,20210812,000000,15.7824,15.8187,15.542,15.6667,4024458.9296752,0
+FHN.US,D,20210813,000000,15.7138,15.7726,15.5176,15.542,3776356.8796634,0
+FHN.US,D,20210816,000000,15.4469,15.6284,15.3126,15.5225,4333941.4099364,0
+FHN.US,D,20210817,000000,15.3411,15.5323,15.1212,15.3027,4087211.593371,0
+FHN.US,D,20210818,000000,15.2262,15.5764,15.1409,15.2459,3753383.693568,0
+FHN.US,D,20210819,000000,15.0732,15.1596,14.777,14.9103,3817732.8784952,0
+FHN.US,D,20210820,000000,14.8437,15.1507,14.7868,15.1409,4442354.9886423,0
+FHN.US,D,20210823,000000,15.2556,15.3311,15.1644,15.2646,3168795.9335041,0
+FHN.US,D,20210824,000000,15.3126,15.5813,15.284,15.5323,5728245.7939807,0
+FHN.US,D,20210825,000000,15.6568,15.9629,15.5029,15.7529,3615721.9682442,0
+FHN.US,D,20210826,000000,15.8864,15.906,15.542,15.599,2857078.7313151,0
+FHN.US,D,20210827,000000,15.5901,16.0198,15.5715,15.9629,3853228.4594076,0
+FHN.US,D,20210830,000000,16.0109,16.0109,15.5813,15.5901,3286028.1001095,0
+FHN.US,D,20210831,000000,15.6373,15.8236,15.551,15.6764,3164730.2076611,0
+FHN.US,D,20210901,000000,15.7334,15.7481,15.3999,15.4842,2456337.6294095,0
+FHN.US,D,20210902,000000,15.3311,15.4568,15.0831,15.2556,6444195.8510875,0
+FHN.US,D,20210903,000000,15.3027,15.3411,15.0928,15.188,3068896.1152083,0
+FHN.US,D,20210907,000000,15.2165,15.4568,15.0585,15.0634,3292808.7276377,0
+FHN.US,D,20210908,000000,14.8339,14.9879,14.6279,14.6622,6948207.2049995,0
+FHN.US,D,20210909,000000,14.6916,15.0203,14.6142,14.9035,4301808.106815,0
+FHN.US,D,20210910,000000,14.9908,15.0674,14.7113,14.7201,3535500.344588,0
+FHN.US,D,20210913,000000,14.8555,15.087,14.778,15.0674,4065510.7307092,0
+FHN.US,D,20210914,000000,15.1262,15.136,14.6043,14.6524,4278073.3617416,0
+FHN.US,D,20210915,000000,14.6916,15.0203,14.6819,14.9614,2866853.6007694,0
+FHN.US,D,20210916,000000,15.0575,15.1262,14.7828,14.8172,3209028.064634,0
+FHN.US,D,20210917,000000,14.7878,14.9712,14.5848,14.7015,9921218.2532584,0
+FHN.US,D,20210920,000000,14.3239,14.5073,14.1708,14.4887,7950058.9402735,0
+FHN.US,D,20210921,000000,14.5465,14.5946,14.2277,14.3239,3296684.8283538,0
+FHN.US,D,20210922,000000,14.5171,14.8937,14.4984,14.7387,3885484.1013207,0
+FHN.US,D,20210923,000000,14.8839,15.4401,14.8741,15.3282,3017744.2274322,0
+FHN.US,D,20210924,000000,15.3194,15.5892,15.2803,15.5313,3501573.7586787,0
+FHN.US,D,20210927,000000,15.7638,16.218,15.7638,16.111,4375410.182352,0
+FHN.US,D,20210928,000000,16.1786,16.2327,15.855,15.9089,4138912.9862198,0
+FHN.US,D,20210929,000000,16.0148,16.0913,15.8109,16.0335,3091865.2233439,0
+FHN.US,D,20210930,000000,16.1983,16.1983,15.7344,15.7344,4342261.4672598,0
+FHN.US,D,20211001,000000,15.8109,16.2366,15.6814,16.1012,4372417.9794058,0
+FHN.US,D,20211004,000000,16.0913,16.4102,16.0148,16.0629,4146757.9612354,0
+FHN.US,D,20211005,000000,16.1492,16.1689,15.8599,15.9854,6420242.935169,0
+FHN.US,D,20211006,000000,15.8697,15.904,15.4548,15.6863,5091740.509203,0
+FHN.US,D,20211007,000000,15.7442,16.0826,15.6667,15.956,4440795.1690486,0
+FHN.US,D,20211008,000000,15.9276,16.2404,15.8795,16.111,3754704.952518,0
+FHN.US,D,20211011,000000,16.2277,16.3818,16.0148,16.0148,3150283.0158551,0
+FHN.US,D,20211012,000000,15.9658,16.1297,15.8844,16.0335,3453573.114278,0
+FHN.US,D,20211013,000000,15.9854,16.0238,15.6284,15.956,3168567.5677597,0
+FHN.US,D,20211014,000000,16.1689,16.2651,15.9462,16.2454,2981205.7083209,0
+FHN.US,D,20211015,000000,16.4199,16.4974,16.2277,16.2277,3826340.431979,0
+FHN.US,D,20211018,000000,16.208,16.468,16.1297,16.1591,3596123.2938189,0
+FHN.US,D,20211019,000000,16.2846,16.4484,16.1492,16.4396,7023769.7596729,0
+FHN.US,D,20211020,000000,16.4779,16.6995,16.209,16.6809,5196499.2165079,0
+FHN.US,D,20211021,000000,16.6711,16.7574,16.2601,16.3425,3295926.3278453,0
+FHN.US,D,20211022,000000,16.3768,16.6328,16.3523,16.4779,3001258.0557651,0
+FHN.US,D,20211025,000000,16.5642,16.574,16.3239,16.3915,3696563.4417781,0
+FHN.US,D,20211026,000000,16.3915,16.4533,16.208,16.208,2941867.6698601,0
+FHN.US,D,20211027,000000,16.3818,16.5553,16.0826,16.111,4790958.3560091,0
+FHN.US,D,20211028,000000,16.1689,16.6231,16.1689,16.6034,4819999.5461711,0
+FHN.US,D,20211029,000000,16.6426,16.7583,16.3915,16.3915,4298434.6146347,0
+FHN.US,D,20211101,000000,16.5553,16.7387,16.468,16.7387,5234189.7592408,0
+FHN.US,D,20211102,000000,16.6711,16.7583,16.3474,16.4583,3543553.2955496,0
+FHN.US,D,20211103,000000,16.4199,17.0281,16.3915,16.8741,6660501.029655,0
+FHN.US,D,20211104,000000,16.8064,16.8064,16.3818,16.5553,4099737.0466581,0
+FHN.US,D,20211105,000000,16.8064,16.9369,16.5642,16.7289,3637544.1502079,0
+FHN.US,D,20211108,000000,16.7967,16.8457,16.5367,16.6907,2830743.2674287,0
+FHN.US,D,20211109,000000,16.4877,16.7289,16.3621,16.6809,4110808.7073039,0
+FHN.US,D,20211110,000000,16.7486,16.8457,16.6426,16.7093,3717027.6631543,0
+FHN.US,D,20211111,000000,16.7192,16.8163,16.6279,16.7387,2238404.3254228,0
+FHN.US,D,20211112,000000,16.7387,16.7436,16.4299,16.5838,2801175.0009727,0
+FHN.US,D,20211115,000000,16.6995,16.7583,16.5936,16.6426,2572090.5161256,0
+FHN.US,D,20211116,000000,16.6995,16.8064,16.5131,16.6995,3184152.5103282,0
+FHN.US,D,20211117,000000,16.6426,16.7093,16.4102,16.574,2147495.3888247,0
+FHN.US,D,20211118,000000,16.5367,16.6426,16.3434,16.4484,2378694.2957878,0
+FHN.US,D,20211119,000000,16.1591,16.3386,16.0335,16.208,2473989.0780673,0
+FHN.US,D,20211122,000000,16.5269,16.6426,16.3562,16.4583,3068629.0088464,0
+FHN.US,D,20211123,000000,16.6231,16.8114,16.5838,16.7868,3296809.2061253,0
+FHN.US,D,20211124,000000,16.7387,16.879,16.6525,16.7289,2237877.2491288,0
+FHN.US,D,20211126,000000,16.1492,16.1786,15.647,15.956,3302850.7034537,0
+FHN.US,D,20211129,000000,16.3523,16.3523,15.855,16.0532,3074344.2693972,0
+FHN.US,D,20211130,000000,15.7638,15.8991,15.4822,15.5804,4101806.6112171,0
+FHN.US,D,20211201,000000,15.9364,16.1444,15.2027,15.2125,4131506.3918742,0
+FHN.US,D,20211202,000000,15.4057,15.9227,15.3097,15.8109,3899280.8585509,0
+FHN.US,D,20211203,000000,15.8109,15.85,15.3626,15.4645,4577459.8332205,0
+FHN.US,D,20211206,000000,15.8599,16.218,15.7539,16.0335,5240955.09442,0
+FHN.US,D,20211207,000000,16.1208,16.2454,16.0188,16.1012,6019219.4345526,0
+FHN.US,D,20211208,000000,16.1208,16.3287,16.1022,16.1786,4432007.1658471,0
+FHN.US,D,20211209,000000,16.0904,16.1444,15.8913,15.9737,3483147.4976737,0
+FHN.US,D,20211210,000000,16.0325,16.0718,15.7501,15.9158,3882007.6406575,0
+FHN.US,D,20211213,000000,15.7981,15.8128,15.4184,15.5353,4280281.5769311,0
+FHN.US,D,20211214,000000,15.5647,15.8962,15.5353,15.7402,6135827.6733204,0
+FHN.US,D,20211215,000000,15.8177,15.8814,15.545,15.7598,5460105.6693836,0
+FHN.US,D,20211216,000000,16.0031,16.1542,15.7795,15.8962,5412303.8255194,0
+FHN.US,D,20211217,000000,15.8766,15.906,15.1262,15.3792,12091491.086112,0
+FHN.US,D,20211220,000000,15.1065,15.1841,14.619,14.8535,4705818.7129279,0
+FHN.US,D,20211221,000000,15.1065,15.3449,15.0281,15.3017,4852367.3319765,0
+FHN.US,D,20211222,000000,15.2429,15.4626,15.1743,15.4184,3294789.5965727,0
+FHN.US,D,20211223,000000,15.5548,15.6323,15.4578,15.5647,2777488.171926,0
+FHN.US,D,20211227,000000,15.5744,15.8275,15.4283,15.7981,4333947.5268759,0
+FHN.US,D,20211228,000000,15.7598,16.0424,15.7304,15.954,2421836.0511794,0
+FHN.US,D,20211229,000000,15.9834,16.0619,15.8707,16.0325,2398498.9071788,0
+FHN.US,D,20211230,000000,16.0522,16.213,15.954,15.954,2123647.4803689,0
+FHN.US,D,20211231,000000,15.9354,16.0619,15.8766,15.9158,2198018.2513136,0
+FHN.US,D,20220103,000000,16.1689,16.4513,16.1297,16.315,4200594.1659987,0
+FHN.US,D,20220104,000000,16.573,17.0457,16.5102,16.9585,4501971.7013119,0
+FHN.US,D,20220105,000000,17.0752,17.2214,16.9144,16.9192,4815940.9567576,0
+FHN.US,D,20220106,000000,17.2115,17.7236,17.1046,17.6304,4869339.8003406,0
+FHN.US,D,20220107,000000,17.6794,17.9914,17.4941,17.9226,5599557.6190256,0
+FHN.US,D,20220110,000000,18.0884,18.1472,17.4793,17.7284,8504649.2286206,0
+FHN.US,D,20220111,000000,17.8648,17.8648,17.5382,17.806,6374702.3199707,0
+FHN.US,D,20220112,000000,17.8942,17.9226,17.5235,17.7187,5639785.6721957,0
+FHN.US,D,20220113,000000,17.855,18.06,17.7864,17.9914,8665989.6270717,0
+FHN.US,D,20220114,000000,17.7481,18.1767,17.6599,18.1572,7111358.2175673,0
+FHN.US,D,20220118,000000,18.1572,18.2444,17.806,17.8452,4423290.5269408,0
+FHN.US,D,20220119,000000,17.8942,17.9423,17.1439,17.1439,5285419.1282515,0
+FHN.US,D,20220120,000000,17.3724,17.3724,16.6711,16.9486,10026124.786603,0
+FHN.US,D,20220121,000000,16.8898,17.0752,16.6759,16.7142,10399061.339633,0
+FHN.US,D,20220124,000000,16.3935,16.9486,16.0904,16.9291,5991597.3743739,0
+FHN.US,D,20220125,000000,16.7339,17.0948,16.2955,16.9585,5770053.0370532,0
+FHN.US,D,20220126,000000,17.1145,17.3773,16.7387,17.0066,6942328.8260598,0
+FHN.US,D,20220127,000000,17.1624,17.4067,16.5102,16.6858,4280309.1031593,0
+FHN.US,D,20220128,000000,16.6564,16.8604,16.3935,16.8506,4235123.2704569,0
+FHN.US,D,20220131,000000,16.6564,16.7142,16.3444,16.6759,5888254.7385825,0
+FHN.US,D,20220201,000000,16.6515,17.0654,16.573,17.0457,4489196.472992,0
+FHN.US,D,20220202,000000,16.9585,17.0409,16.8418,16.9682,5028643.2579104,0
+FHN.US,D,20220203,000000,17.0457,17.2998,16.8604,16.9388,5847920.6584597,0
+FHN.US,D,20220204,000000,17.0262,17.3577,16.9388,17.29,4960909.3664138,0
+FHN.US,D,20220207,000000,17.3381,17.5628,17.2066,17.4558,3722820.4049397,0
+FHN.US,D,20220208,000000,17.7383,17.9226,17.6118,17.8845,7832008.123254,0
+FHN.US,D,20220209,000000,17.855,17.9326,17.6599,17.6893,4666224.7824946,0
+FHN.US,D,20220210,000000,17.7383,18.0109,17.5529,17.6304,7321175.3622167,0
+FHN.US,D,20220211,000000,17.5235,17.9363,17.3676,17.5137,4524005.9371811,0
+FHN.US,D,20220214,000000,17.5922,17.7383,17.2361,17.3773,3876475.8882942,0
+FHN.US,D,20220215,000000,17.5628,18.0836,17.548,18.06,5066099.3179594,0
+FHN.US,D,20220216,000000,17.855,18.1963,17.8256,18.0787,3901789.8232702,0
+FHN.US,D,20220217,000000,17.9423,17.957,17.3185,17.3577,4911091.9909568,0
+FHN.US,D,20220218,000000,17.2704,17.7383,17.2508,17.6402,8935011.6104588,0
+FHN.US,D,20220222,000000,17.6304,17.7765,17.3381,17.397,5506845.2047402,0
+FHN.US,D,20220223,000000,17.8158,17.8158,17.134,17.2312,5237952.6965744,0
+FHN.US,D,20220224,000000,16.5877,17.0703,16.3543,16.9976,8325594.173136,0
+FHN.US,D,20220225,000000,17.2018,17.8011,17.1918,17.7864,5898255.9348013,0
+FHN.US,D,20220228,000000,23.5373,23.6246,22.7378,22.884,102378045.39356,0
+FHN.US,D,20220301,000000,22.7771,23.0547,22.7477,22.8447,34790970.641796,0
+FHN.US,D,20220302,000000,22.9036,23.3028,22.9036,23.2254,26965367.973776,0
+FHN.US,D,20220303,000000,23.1567,23.3616,23.0988,23.2636,17809093.405217,0
+FHN.US,D,20220304,000000,23.1468,23.2254,23.0694,23.0988,15606667.898934,0
+FHN.US,D,20220307,000000,23.1076,23.2352,22.8545,22.8545,17092899.690017,0
+FHN.US,D,20220308,000000,22.9036,23.0105,22.8056,22.8056,18709838.246118,0
+FHN.US,D,20220309,000000,22.9429,23.0105,22.8251,22.8741,13706953.420793,0
+FHN.US,D,20220310,000000,22.9429,22.9821,22.6585,22.7663,13285472.835229,0
+FHN.US,D,20220311,000000,22.8056,22.8594,22.6094,22.6388,12273086.710503,0
+FHN.US,D,20220314,000000,22.7173,22.8791,22.6585,22.8545,13128415.313977,0
+FHN.US,D,20220315,000000,22.8938,22.9331,22.5702,22.7173,12863012.519844,0
+FHN.US,D,20220316,000000,22.7565,22.8056,22.4132,22.6094,10959458.642624,0
+FHN.US,D,20220317,000000,22.5603,22.6976,22.5308,22.6585,8650997.0081529,0
+FHN.US,D,20220318,000000,22.5897,22.6241,22.5112,22.5702,25213555.997311,0
+FHN.US,D,20220321,000000,22.6879,22.6879,22.4917,22.5702,7194411.9842504,0
+FHN.US,D,20220322,000000,22.6485,22.6779,22.5799,22.6094,6316850.3443709,0
+FHN.US,D,20220323,000000,22.6094,22.6879,22.5897,22.5996,6335675.2259388,0
+FHN.US,D,20220324,000000,22.6585,22.9281,22.6438,22.6879,10090256.820175,0
+FHN.US,D,20220325,000000,22.7957,22.9526,22.7565,22.9526,7134564.8668566,0
+FHN.US,D,20220328,000000,22.8153,22.9821,22.6976,22.9723,8060701.1239678,0
+FHN.US,D,20220329,000000,22.9919,23.1293,22.9232,23.1194,7216517.5844149,0
+FHN.US,D,20220330,000000,23.1293,23.1293,23.0213,23.0802,10219466.973974,0
+FHN.US,D,20220331,000000,23.0507,23.139,23.0409,23.0409,7517822.7359431,0
+FHN.US,D,20220401,000000,23.1293,23.139,23.0507,23.0998,8219912.8274439,0
+FHN.US,D,20220404,000000,23.0704,23.1978,23.0704,23.1684,9233946.4478983,0
+FHN.US,D,20220405,000000,23.1488,23.2077,22.9821,23.0017,10431359.800123,0
+FHN.US,D,20220406,000000,22.9821,23.0802,22.9625,23.0507,6237177.2062976,0
+FHN.US,D,20220407,000000,23.0802,23.0949,22.9036,22.9821,5583123.441345,0
+FHN.US,D,20220408,000000,23.0507,23.0802,22.9134,22.9526,5287612.0510921,0
+FHN.US,D,20220411,000000,22.9429,23.0802,22.9429,22.9723,3948034.9060104,0
+FHN.US,D,20220412,000000,23.0312,23.0606,22.4818,22.5996,16962337.692569,0
+FHN.US,D,20220413,000000,22.5603,22.6192,22.4329,22.4523,7335069.9904804,0
+FHN.US,D,20220414,000000,22.5308,22.6191,22.5112,22.5996,4266806.9785189,0
+FHN.US,D,20220418,000000,22.5702,22.6926,22.5702,22.6585,2816541.7726961,0
+FHN.US,D,20220419,000000,22.6585,22.835,22.6388,22.835,3675898.3808856,0
+FHN.US,D,20220420,000000,22.8056,22.835,22.6585,22.6779,4147626.5666563,0
+FHN.US,D,20220421,000000,22.7467,22.7859,22.5603,22.5897,3467938.7468896,0
+FHN.US,D,20220422,000000,22.6094,22.6388,22.4034,22.4523,5898796.2644645,0
+FHN.US,D,20220425,000000,22.4229,22.575,22.3935,22.4818,6116694.9057935,0
+FHN.US,D,20220426,000000,22.4329,22.5161,22.3396,22.3739,4943570.9011647,0
+FHN.US,D,20220427,000000,22.3838,22.472,22.2562,22.2955,7228714.7619442,0
+FHN.US,D,20220428,000000,22.4132,22.4229,22.2367,22.3052,4716508.0648499,0
+FHN.US,D,20220429,000000,22.2857,22.3249,21.9473,21.9521,6440261.6394455,0
+FHN.US,D,20220502,000000,22.0699,22.1876,21.8736,22.0796,7138819.1983368,0
+FHN.US,D,20220503,000000,22.0699,22.0796,21.6774,21.7658,9188673.9585519,0
+FHN.US,D,20220504,000000,21.7658,22.1287,21.3341,22.1189,10016675.134437,0
+FHN.US,D,20220505,000000,21.962,21.9914,21.5009,21.913,6867539.0447537,0
+FHN.US,D,20220506,000000,21.913,22.1924,21.7953,22.0699,5323293.1791719,0
+FHN.US,D,20220509,000000,21.9227,22.0208,21.5697,21.5794,7765002.1475678,0
+FHN.US,D,20220510,000000,21.6285,21.9325,21.2066,21.4225,8263107.5963119,0
+FHN.US,D,20220511,000000,21.4029,21.6602,21.089,21.1478,8223781.7917304,0
+FHN.US,D,20220512,000000,21.0792,21.3832,20.9222,21.2263,5770487.3397636,0
+FHN.US,D,20220513,000000,21.2263,21.4225,21.0988,21.3047,4318107.7118248,0
+FHN.US,D,20220516,000000,21.344,21.3734,21.0204,21.1478,4242758.2305468,0
+FHN.US,D,20220517,000000,21.3341,21.7462,21.3146,21.7462,3152685.9536214,0
+FHN.US,D,20220518,000000,21.6677,21.8541,21.4912,21.55,3102811.4867284,0
+FHN.US,D,20220519,000000,21.4715,21.7462,21.4029,21.5794,2886224.92894,0
+FHN.US,D,20220520,000000,21.5794,21.8345,21.3587,21.7658,3041042.6308155,0
+FHN.US,D,20220523,000000,22.0895,22.1924,21.8639,22.0699,3227641.9117861,0
+FHN.US,D,20220524,000000,21.962,22.2611,21.6874,22.2562,2791368.5273306,0
+FHN.US,D,20220525,000000,22.2464,22.5947,22.197,22.5603,3553446.4258357,0
+FHN.US,D,20220526,000000,22.5603,22.6682,22.5112,22.6485,3666804.530705,0
+FHN.US,D,20220527,000000,22.168,22.6585,22.168,22.6585,2763971.7744266,0
+FHN.US,D,20220531,000000,22.5406,22.5996,22.3445,22.3935,5388839.2452776,0
+FHN.US,D,20220601,000000,22.4132,22.4523,21.913,22.1582,4715861.7082339,0
+FHN.US,D,20220602,000000,22.217,22.5505,22.1483,22.5308,4039053.947521,0
+FHN.US,D,20220603,000000,22.5308,22.5308,22.3249,22.3739,2833564.1960667,0
+FHN.US,D,20220606,000000,22.5505,22.5849,22.2661,22.2955,1715990.1587743,0
+FHN.US,D,20220607,000000,22.1974,22.5406,22.1974,22.4818,2818875.3851471,0
+FHN.US,D,20220608,000000,22.3935,22.4132,22.2071,22.3543,2708507.4442443,0
+FHN.US,D,20220609,000000,22.3444,22.453,22.0384,22.0482,3130879.168225,0
+FHN.US,D,20220610,000000,21.8409,22.0384,21.7569,21.8606,3806206.8268334,0
+FHN.US,D,20220613,000000,21.4952,21.6631,21.2485,21.3571,5384978.6444559,0
+FHN.US,D,20220614,000000,21.3768,21.6195,21.2287,21.3867,4711886.1909036,0
+FHN.US,D,20220615,000000,21.4952,21.6237,20.2809,20.8733,8978121.9173025,0
+FHN.US,D,20220616,000000,20.6363,20.972,20.2216,20.4783,8740392.1108743,0
+FHN.US,D,20220617,000000,20.5672,21.0806,20.4586,20.9522,8495875.6668929,0
+FHN.US,D,20220621,000000,21.1695,21.4756,20.9621,21.2287,5154567.1849849,0
+FHN.US,D,20220622,000000,21.0114,21.3521,21.0114,21.1793,4826680.7320334,0
+FHN.US,D,20220623,000000,21.1102,21.5546,21.0312,21.5052,4547047.1606797,0
+FHN.US,D,20220624,000000,21.594,22.1025,21.4854,22.0581,5999695.4821403,0
+FHN.US,D,20220627,000000,22.068,22.2556,21.91,22.0482,4163840.6485678,0
+FHN.US,D,20220628,000000,22.0976,22.2259,21.8014,21.9988,3267667.2358593,0
+FHN.US,D,20220629,000000,21.989,22.0384,21.5644,21.6039,3041973.3047756,0
+FHN.US,D,20220630,000000,21.3472,21.7421,21.3077,21.5842,2338320.2202473,0
+FHN.US,D,20220701,000000,21.5546,21.6927,21.2287,21.5249,3736463.7703001,0
+FHN.US,D,20220705,000000,21.2189,21.9692,21.0905,21.9396,3631259.2412567,0
+FHN.US,D,20220706,000000,21.8014,22.0729,21.5446,21.8409,3139451.3365955,0
+FHN.US,D,20220707,000000,21.8804,21.9988,21.4656,21.8113,3459052.2378647,0
+FHN.US,D,20220708,000000,21.9198,21.9446,21.4854,21.6731,2724746.3593972,0
+FHN.US,D,20220711,000000,21.5249,21.7175,21.4706,21.5546,2025971.8352471,0
+FHN.US,D,20220712,000000,21.4656,21.6039,21.3275,21.3669,3105864.5195266,0
+FHN.US,D,20220713,000000,21.3275,21.4706,21.1991,21.2879,2472037.5394766,0
+FHN.US,D,20220714,000000,21.2287,21.3867,21.0016,21.0411,4027882.0476035,0
+FHN.US,D,20220715,000000,21.2682,21.6731,21.1833,21.6335,3037367.1821681,0
+FHN.US,D,20220718,000000,21.6731,21.8656,21.5743,21.6335,2587624.0744233,0
+FHN.US,D,20220719,000000,21.7223,21.7965,21.5348,21.6731,3595930.4429027,0
+FHN.US,D,20220720,000000,21.6434,22.0532,21.5249,21.9792,2223445.6695119,0
+FHN.US,D,20220721,000000,21.8211,22.0581,21.6879,21.8902,1662260.3218312,0
+FHN.US,D,20220722,000000,21.9001,21.9692,21.5249,21.6829,1780445.6497882,0
+FHN.US,D,20220725,000000,21.7915,21.8952,21.6977,21.8705,2663594.7140509,0
+FHN.US,D,20220726,000000,21.8211,21.9988,21.7223,21.989,2509090.0890791,0
+FHN.US,D,20220727,000000,21.9298,22.2161,21.8705,22.1963,1837588.7126191,0
+FHN.US,D,20220728,000000,22.1667,22.2951,22.0581,22.2161,2661572.1927566,0
+FHN.US,D,20220729,000000,22.2259,22.3642,22.0384,22.0778,3408336.2757521,0
+FHN.US,D,20220801,000000,22.0285,22.2111,21.7471,22.1272,2293588.7740729,0
+FHN.US,D,20220802,000000,22.0778,22.6407,22.0088,22.5222,3859465.8790663,0
+FHN.US,D,20220803,000000,22.5222,22.7197,22.384,22.5419,4131437.7711049,0
+FHN.US,D,20220804,000000,22.4136,22.6753,22.384,22.5814,2764825.0950926,0
+FHN.US,D,20220805,000000,22.6111,22.7097,22.5222,22.7097,2443545.0048869,0
+FHN.US,D,20220808,000000,22.5715,22.7197,22.5666,22.5913,1470413.4922293,0
+FHN.US,D,20220809,000000,22.6604,22.7591,22.5271,22.6505,1795889.5292165,0
+FHN.US,D,20220810,000000,22.6901,22.769,22.5666,22.6801,2332410.6500155,0
+FHN.US,D,20220811,000000,22.7197,22.848,22.6604,22.848,2963793.7923672,0
+FHN.US,D,20220812,000000,22.8678,22.9122,22.7493,22.8974,1720301.7203598,0
+FHN.US,D,20220815,000000,22.7493,22.9714,22.7097,22.9072,2048990.2949262,0
+FHN.US,D,20220816,000000,22.8776,23.0652,22.7986,22.8085,2087153.8639878,0
+FHN.US,D,20220817,000000,22.7888,22.8579,22.6407,22.7394,2247303.7236593,0
+FHN.US,D,20220818,000000,22.7591,22.8678,22.5913,22.8184,2231704.8889189,0
+FHN.US,D,20220819,000000,22.7888,22.8282,22.6407,22.6505,2796923.1258306,0
+FHN.US,D,20220822,000000,22.5518,22.6011,22.3938,22.4926,4527753.7051671,0
+FHN.US,D,20220823,000000,22.4926,22.5913,22.4432,22.5222,1601865.2230083,0
+FHN.US,D,20220824,000000,22.6604,22.6604,22.4482,22.5814,1041352.3611261,0
+FHN.US,D,20220825,000000,22.5715,22.9616,22.5518,22.9566,1765063.5499287,0
+FHN.US,D,20220826,000000,22.9468,22.9961,22.5913,22.6209,1295034.4624507,0
+FHN.US,D,20220829,000000,22.5814,22.769,22.463,22.5617,2496172.0825141,0
+FHN.US,D,20220830,000000,22.6604,22.6801,22.4728,22.5814,2080234.5522786,0
+FHN.US,D,20220831,000000,22.6505,22.7197,22.3148,22.3346,2052047.8771936,0
+FHN.US,D,20220901,000000,22.463,22.5814,22.2753,22.3148,2413150.469801,0
+FHN.US,D,20220902,000000,22.4234,22.4728,22.2063,22.3148,2457380.589966,0
+FHN.US,D,20220906,000000,22.463,22.463,22.1075,22.2753,3072472.1561826,0
+FHN.US,D,20220907,000000,22.2852,22.7888,22.2407,22.7295,3890173.3631156,0
+FHN.US,D,20220908,000000,22.7395,23.1271,22.66,23.0774,3440642.1655829,0
+FHN.US,D,20220909,000000,23.0972,23.2066,23.0078,23.0972,1884663.557449,0
+FHN.US,D,20220912,000000,23.0277,23.1171,23.0028,23.0476,2374651.3102225,0
+FHN.US,D,20220913,000000,22.9979,23.0674,22.8687,22.9184,2312464.3262927,0
+FHN.US,D,20220914,000000,22.9382,23.296,22.9382,23.1469,5407631.4090627,0
+FHN.US,D,20220915,000000,23.1171,23.4352,23.1171,23.3159,3462735.8763366,0
+FHN.US,D,20220916,000000,23.1271,23.3557,23.1072,23.1867,11031183.10984,0
+FHN.US,D,20220919,000000,23.137,23.5047,23.137,23.3954,5382949.802141,0
+FHN.US,D,20220920,000000,23.3258,23.3954,23.2314,23.2861,4124638.6179826,0
+FHN.US,D,20220921,000000,23.306,23.4749,23.2662,23.3557,4608718.0790381,0
+FHN.US,D,20220922,000000,23.455,23.4849,23.3457,23.3954,3420694.6377711,0
+FHN.US,D,20220923,000000,23.2563,23.4053,23.1966,23.2264,4476168.8948622,0
+FHN.US,D,20220926,000000,23.1569,23.2364,23.0177,23.1072,3067867.3942661,0
+FHN.US,D,20220927,000000,23.1569,23.2364,22.8687,22.968,3177650.7391346,0
+FHN.US,D,20220928,000000,22.968,23.3358,22.9581,23.1072,3578445.6241716,0
+FHN.US,D,20220929,000000,23.0575,23.137,22.9581,22.978,3917824.2595186,0
+FHN.US,D,20220930,000000,22.978,23.0775,22.7494,22.7593,4427810.8553079,0
+FHN.US,D,20221003,000000,22.9581,23.0972,22.7643,23.0674,3357229.8046448,0
+FHN.US,D,20221004,000000,23.137,23.3656,23.1171,23.137,5199106.5438002,0
+FHN.US,D,20221005,000000,23.0774,23.2364,22.8687,22.8985,7773002.7168132,0
+FHN.US,D,20221006,000000,22.9084,23.0078,22.8388,22.8985,3844290.578432,0
+FHN.US,D,20221007,000000,22.8786,23.0177,22.7792,22.8786,3380886.1136679,0
+FHN.US,D,20221010,000000,22.8687,23.142,22.8687,22.9382,2609059.1618876,0
+FHN.US,D,20221011,000000,22.8985,23.1072,22.8786,23.0575,3582106.1087204,0
+FHN.US,D,20221012,000000,23.0972,23.2066,23.0476,23.0873,2123238.0024391,0
+FHN.US,D,20221013,000000,23.0177,23.3606,22.9084,23.2761,3973102.8083435,0
+FHN.US,D,20221014,000000,23.3358,23.6538,23.2314,23.624,5579799.9554136,0
+FHN.US,D,20221017,000000,23.7532,24.0812,23.7234,23.8029,7515768.6550125,0
+FHN.US,D,20221018,000000,23.8526,23.9321,23.7631,23.8526,7732807.8194096,0
+FHN.US,D,20221019,000000,23.8526,24.0514,23.7631,23.9221,7142556.1951914,0
+FHN.US,D,20221020,000000,23.942,24.0613,23.8476,23.8923,5719541.3175869,0
+FHN.US,D,20221021,000000,23.8923,24.0563,23.8824,24.0414,4234321.3448041,0
+FHN.US,D,20221024,000000,24.0315,24.1309,24.0066,24.0514,3233974.7094675,0
+FHN.US,D,20221025,000000,24.0514,24.2203,24.0514,24.1309,4686572.2990616,0
+FHN.US,D,20221026,000000,24.1806,24.1905,24.101,24.1408,3928643.7181093,0
+FHN.US,D,20221027,000000,24.1905,24.2402,24.1209,24.1507,5211975.5920077,0
+FHN.US,D,20221028,000000,24.1706,24.2899,24.1309,24.2302,5914875.1568916,0
+FHN.US,D,20221031,000000,24.2004,24.3793,24.2004,24.3594,9733307.9034328,0
+FHN.US,D,20221101,000000,24.3396,24.3992,24.2501,24.2601,5752610.4449041,0
+FHN.US,D,20221102,000000,24.2899,24.3098,24.1557,24.2004,5278625.9925011,0
+FHN.US,D,20221103,000000,24.2004,24.2998,24.101,24.1507,5023451.5821219,0
+FHN.US,D,20221104,000000,24.2104,24.2601,24.1358,24.1905,4234561.8219364,0
+FHN.US,D,20221107,000000,24.2501,24.2501,24.1507,24.2004,2195364.0370486,0
+FHN.US,D,20221108,000000,24.2402,24.275,24.1507,24.2601,4661716.6229186,0
+FHN.US,D,20221109,000000,24.2104,24.2501,24.1507,24.1507,3358197.7502566,0
+FHN.US,D,20221110,000000,24.2302,24.3197,24.1905,24.3098,4220461.208834,0
+FHN.US,D,20221111,000000,24.3197,24.3694,24.1209,24.1209,7144564.5314089,0
+FHN.US,D,20221114,000000,24.2203,24.2203,24.1408,24.1408,3378329.4090944,0
+FHN.US,D,20221115,000000,24.2302,24.2302,24.1507,24.1706,3799862.6797924,0
+FHN.US,D,20221116,000000,24.2302,24.27,24.1507,24.1507,2952979.6958748,0
+FHN.US,D,20221117,000000,24.1607,24.2203,24.1507,24.2203,3326651.9801706,0
+FHN.US,D,20221118,000000,24.2302,24.3495,24.2203,24.3098,3447148.1285,0
+FHN.US,D,20221121,000000,24.3296,24.439,24.2899,24.4191,4901050.7341633,0
+FHN.US,D,20221122,000000,24.4091,24.4837,24.3495,24.4688,4616040.0543161,0
+FHN.US,D,20221123,000000,24.4588,24.5284,24.439,24.5185,4685342.7465276,0
+FHN.US,D,20221125,000000,24.4787,24.6278,24.4787,24.6179,2991104.8800522,0
+FHN.US,D,20221128,000000,24.5383,24.5782,24.3594,24.4688,5252877.8342815,0
+FHN.US,D,20221129,000000,24.5284,24.598,24.3992,24.5085,5273517.6142564,0
+FHN.US,D,20221130,000000,24.4688,24.7669,24.4688,24.6974,61953906.248724,0
+FHN.US,D,20221201,000000,24.5781,24.6079,24.5284,24.5483,7689625.5721915,0
+FHN.US,D,20221202,000000,24.5284,24.5599,24.4986,24.5284,5684985.0555355,0
+FHN.US,D,20221205,000000,24.5085,24.5284,24.3197,24.3396,6728905.342293,0
+FHN.US,D,20221206,000000,24.3694,24.3893,24.2899,24.3495,6009853.562329,0
+FHN.US,D,20221207,000000,24.3396,24.4986,24.3098,24.4489,4119983.0209493,0
+FHN.US,D,20221208,000000,24.4588,24.4936,24.3744,24.3992,3345406.1779453,0
+FHN.US,D,20221209,000000,24.429,24.4787,24.2998,24.3296,3826872.588321,0
+FHN.US,D,20221212,000000,24.3594,24.3694,24.2998,24.3495,5532241.8293327,0
+FHN.US,D,20221213,000000,24.3694,24.3893,24.2402,24.2601,10922830.5536,0
+FHN.US,D,20221214,000000,24.2601,24.3296,24.2501,24.27,6848959.7773962,0
+FHN.US,D,20221215,000000,24.31,24.42,24.27,24.42,7836293,0
+FHN.US,D,20221216,000000,24.44,24.5,24.34,24.41,11190481,0
+FHN.US,D,20221219,000000,24.38,24.53,24.35,24.42,3105464,0
+FHN.US,D,20221220,000000,24.46,24.55,24.45,24.49,2825845,0
+FHN.US,D,20221221,000000,24.51,24.55,24.46,24.55,3140293,0
+FHN.US,D,20221222,000000,24.54,24.54,24.41,24.47,3174236,0
+FHN.US,D,20221223,000000,24.49,24.51,24.45,24.48,1645822,0
+FHN.US,D,20221227,000000,24.48,24.52,24.46,24.48,1846676,0
+FHN.US,D,20221228,000000,24.45,24.515,24.44,24.47,2060384,0
+FHN.US,D,20221229,000000,24.47,24.51,24.465,24.49,1600344,0
+FHN.US,D,20221230,000000,24.46,24.5,24.45,24.5,1799258,0
+FHN.US,D,20230103,000000,24.5,24.51,24.365,24.46,4685581,0
+FHN.US,D,20230104,000000,24.48,24.52,24.41,24.5,4043620,0
+FHN.US,D,20230105,000000,24.5,24.54,24.4,24.48,3782959,0
+FHN.US,D,20230106,000000,24.49,24.59,24.46,24.55,3308874,0
+FHN.US,D,20230109,000000,24.5,24.55,24.47,24.48,4643672,0
+FHN.US,D,20230110,000000,24.5,24.65,24.48,24.55,4844101,0
+FHN.US,D,20230111,000000,24.54,24.7,24.515,24.68,6072681,0
+FHN.US,D,20230112,000000,24.6,24.79,24.6,24.65,2724420,0
+FHN.US,D,20230113,000000,24.61,24.67,24.58,24.65,2407987,0
+FHN.US,D,20230117,000000,24.62,24.66,24.43,24.51,5278461,0
+FHN.US,D,20230118,000000,24.55,24.65,24.55,24.57,4191320,0
+FHN.US,D,20230119,000000,24.57,24.65,24.57,24.6,4487756,0
+FHN.US,D,20230120,000000,24.57,24.69,24.56,24.66,3336100,0
+FHN.US,D,20230123,000000,24.6,24.66,24.6,24.63,3417281,0
+FHN.US,D,20230124,000000,24.6,24.655,24.59,24.59,2032258,0
+FHN.US,D,20230125,000000,24.6,24.62,24.55,24.55,5875531,0
+FHN.US,D,20230126,000000,24.59,24.67,24.59,24.62,6237543,0
+FHN.US,D,20230127,000000,24.62,24.7,24.6,24.67,3687709,0
+FHN.US,D,20230130,000000,24.7,24.77,24.62,24.64,6008728,0
+FHN.US,D,20230131,000000,24.66,24.74,24.64,24.73,3837955,0
+FHN.US,D,20230201,000000,24.72,24.75,24.675,24.75,2765543,0
+FHN.US,D,20230202,000000,24.7,24.75,24.65,24.72,3339362,0
+FHN.US,D,20230203,000000,24.72,24.73,24.63,24.69,3083112,0
+FHN.US,D,20230206,000000,24.69,24.73,24.645,24.69,3656729,0
+FHN.US,D,20230207,000000,24.67,24.75,24.66,24.74,4553921,0
+FHN.US,D,20230208,000000,24.71,24.75,24.68,24.68,2455295,0
+FHN.US,D,20230209,000000,24.72,24.72,24.67,24.67,2223621,0
+FHN.US,D,20230210,000000,24.67,24.73,24.67,24.73,1665299,0
+FHN.US,D,20230213,000000,24.7,24.79,24.69,24.73,2167531,0
+FHN.US,D,20230214,000000,24.75,24.75,24.7,24.7,1244903,0
+FHN.US,D,20230215,000000,24.71,24.88,24.71,24.88,4940802,0
+FHN.US,D,20230216,000000,24.84,24.865,24.8,24.82,2786005,0
+FHN.US,D,20230217,000000,24.81,24.88,24.8,24.84,3541393,0
+FHN.US,D,20230221,000000,24.84,24.87,24.81,24.85,3512270,0
+FHN.US,D,20230222,000000,24.83,24.9,24.83,24.86,2222808,0
+FHN.US,D,20230223,000000,24.89,24.9,24.83,24.85,2909856,0
+FHN.US,D,20230224,000000,24.8,24.87,24.8,24.85,3368375,0
+FHN.US,D,20230227,000000,24.84,24.86,24.74,24.75,4015303,0
+FHN.US,D,20230228,000000,24.77,24.83,24.7,24.77,5552912,0
+FHN.US,D,20230301,000000,20.78,22.5,20.7,22.14,56796273,0
+FHN.US,D,20230302,000000,22.39,22.88,21.29,21.84,16050616,0
+FHN.US,D,20230303,000000,21.92,22,21.27,21.46,14016221,0
+FHN.US,D,20230306,000000,21.3,21.38,21.15,21.23,7317522,0
+FHN.US,D,20230307,000000,21.2,21.62,21.05,21.29,6682977,0
+FHN.US,D,20230308,000000,21.2,21.42,21.18,21.35,5690837,0
+FHN.US,D,20230309,000000,21.31,21.57,20.84,20.93,7402421,0
+FHN.US,D,20230310,000000,20.33,20.3599,19.53,20.1,19170413,0
+FHN.US,D,20230313,000000,18.87,19,13.4,16.04,39452046,0
+FHN.US,D,20230314,000000,17.51,17.62,16.12,16.3,15631283,0
+FHN.US,D,20230315,000000,15.5,16.13,15.36,15.68,15441309,0
+FHN.US,D,20230316,000000,15.43,16.04,14.53,15.56,21699357,0
+FHN.US,D,20230317,000000,15.31,15.315,14.68,14.93,39235433,0
+FHN.US,D,20230320,000000,15.81,15.81,14.84,15.23,10461986,0
+FHN.US,D,20230321,000000,15.55,16.19,15.52,16.13,7935152,0
+FHN.US,D,20230322,000000,15.93,16.15,15.55,15.58,6722999,0
+FHN.US,D,20230323,000000,15.69,16.055,15.41,15.78,9403551,0
+FHN.US,D,20230324,000000,15.7,16.8,15.68,16.76,9788746,0
+FHN.US,D,20230327,000000,17.39,17.755,17.16,17.26,8722055,0
+FHN.US,D,20230328,000000,17.13,17.46,17.06,17.23,5653308,0
+FHN.US,D,20230329,000000,17.33,17.66,16.74,17.55,8645432,0
+FHN.US,D,20230330,000000,17.67,17.74,17.36,17.41,4583744,0
+FHN.US,D,20230331,000000,17.6,17.96,17.5601,17.78,6948151,0
+FHN.US,D,20230403,000000,17.85,18.02,17.54,17.88,4888585,0
+FHN.US,D,20230404,000000,17.99,18.02,17.15,17.33,5067601,0
+FHN.US,D,20230405,000000,17.02,17.665,16.96,17.63,5331521,0
+FHN.US,D,20230406,000000,17.63,17.82,17.41,17.71,4896550,0
+FHN.US,D,20230410,000000,17.63,17.99,17.58,17.8,5184123,0
+FHN.US,D,20230411,000000,17.8,17.885,17.63,17.67,4444849,0
+FHN.US,D,20230412,000000,17.7,18.49,17.56,17.86,5759534,0
+FHN.US,D,20230413,000000,18.06,18.455,17.95,18.42,5582227,0
+FHN.US,D,20230414,000000,18.6,18.76,18.26,18.35,6400068,0
+FHN.US,D,20230417,000000,18.2,18.725,17.8,18.54,4599120,0
+FHN.US,D,20230418,000000,18.55,18.55,18.215,18.35,5196467,0
+FHN.US,D,20230419,000000,18.51,18.61,18.16,18.59,5090033,0
+FHN.US,D,20230420,000000,18.25,18.99,18.25,18.45,5660808,0
+FHN.US,D,20230421,000000,18.41,18.52,18.21,18.25,3518139,0
+FHN.US,D,20230424,000000,18.25,18.52,18.17,18.32,2368826,0
+FHN.US,D,20230425,000000,18.12,18.29,17.58,17.59,4683860,0
+FHN.US,D,20230426,000000,17.34,17.9,17.3298,17.47,3672260,0
+FHN.US,D,20230427,000000,17.55,17.77,17.4,17.59,3112232,0
+FHN.US,D,20230428,000000,17.54,17.725,17.41,17.55,4282283,0
+FHN.US,D,20230501,000000,17.64,17.82,17.39,17.52,3840973,0
+FHN.US,D,20230502,000000,17.45,17.485,15.965,16.19,11397940,0
+FHN.US,D,20230503,000000,16.25,16.65,14.75,15.05,20269824,0
+FHN.US,D,20230504,000000,9.44,10.25,8.99,10.06,112613098,0
+FHN.US,D,20230505,000000,10.74,11.08,10.28,10.94,45335010,0
+FHN.US,D,20230508,000000,11.11,11.23,10.625,10.7,20500505,0
+FHN.US,D,20230509,000000,10.58,10.69,10.025,10.56,18524198,0
+FHN.US,D,20230510,000000,10.69,10.79,9.96,10.12,22544920,0
+FHN.US,D,20230511,000000,9.84,10.1,9.74,9.77,19493931,0
+FHN.US,D,20230512,000000,9.87,9.87,9.48,9.67,22324331,0
+FHN.US,D,20230515,000000,9.75,10.21,9.71,10.06,17911427,0
+FHN.US,D,20230516,000000,10.35,10.35,9.8,10.25,20722080,0
+FHN.US,D,20230517,000000,10.4,10.98,10.3,10.84,21033034,0
+FHN.US,D,20230518,000000,10.91,11.086,10.66,10.99,11087875,0
+FHN.US,D,20230519,000000,11.04,11.1,10.66,10.88,9702308,0
+FHN.US,D,20230522,000000,10.98,11.2,10.84,11.04,12656579,0
+FHN.US,D,20230523,000000,11.24,11.74,11.1,11.24,15021755,0
+FHN.US,D,20230524,000000,11.37,11.4,10.93,11.09,9685368,0
+FHN.US,D,20230525,000000,10.95,11.09,10.7166,10.9,8417238,0
+FHN.US,D,20230526,000000,10.99,10.99,10.69,10.88,8788142,0
+FHN.US,D,20230530,000000,10.93,10.97,10.48,10.81,13099472,0
+FHN.US,D,20230531,000000,10.75,10.75,10.16,10.31,16883171,0
+FHN.US,D,20230601,000000,10.41,10.595,10.25,10.45,12142910,0
+FHN.US,D,20230602,000000,10.6,11.1027,10.52,11.04,10539192,0
+FHN.US,D,20230605,000000,11.27,11.27,10.58,10.83,13432994,0
+FHN.US,D,20230606,000000,10.81,11.45,10.55,11.44,32556256,0
+FHN.US,D,20230607,000000,11.5,11.87,11.385,11.65,17764212,0
+FHN.US,D,20230608,000000,11.58,11.805,11.4,11.71,10525726,0
+FHN.US,D,20230609,000000,11.86,11.89,11.61,11.71,8317113,0
+FHN.US,D,20230612,000000,11.71,11.9965,11.56,11.81,11056516,0
+FHN.US,D,20230613,000000,11.58,12.22,11.58,12.15,15844382,0
+FHN.US,D,20230614,000000,12.18,12.26,11.435,11.45,12990023,0
+FHN.US,D,20230615,000000,11.15,11.84,11.07,11.79,10994678,0
+FHN.US,D,20230616,000000,11.91,11.98,11.66,11.75,15644439,0
+FHN.US,D,20230620,000000,11.77,11.85,11.58,11.78,9752399,0
+FHN.US,D,20230621,000000,11.75,11.79,11.59,11.6,5061655,0
+FHN.US,D,20230622,000000,11.51,11.52,11.12,11.19,6611292,0
+FHN.US,D,20230623,000000,11.09,11.21,10.9,11,7545857,0
+FHN.US,D,20230626,000000,11.07,11.32,11,11.16,8294375,0
+FHN.US,D,20230627,000000,11.06,11.46,10.93,11.23,7227231,0
+FHN.US,D,20230628,000000,11.11,11.25,11.015,11.15,4932875,0
+FHN.US,D,20230629,000000,11.35,11.455,11.27,11.29,7425587,0
+FHN.US,D,20230630,000000,11.35,11.405,11.09,11.27,8130454,0
+FHN.US,D,20230703,000000,11.41,11.75,11.36,11.5,5804480,0
+FHN.US,D,20230705,000000,11.35,11.85,11.31,11.69,7906379,0
+FHN.US,D,20230706,000000,11.69,11.73,11.395,11.67,7252833,0
+FHN.US,D,20230707,000000,11.66,12,11.62,11.83,8915133,0
+FHN.US,D,20230710,000000,11.86,12.18,11.81,12.08,8608263,0
+FHN.US,D,20230711,000000,12.16,12.31,11.955,12.26,8078645,0
+FHN.US,D,20230712,000000,12.77,12.83,12.34,12.49,10607719,0
+FHN.US,D,20230713,000000,12.55,12.73,12.425,12.72,5183470,0
+FHN.US,D,20230714,000000,12.79,12.85,12.37,12.52,6913950,0
+FHN.US,D,20230717,000000,12.49,12.62,12.35,12.55,5669005,0
+FHN.US,D,20230718,000000,12.51,13.01,12.51,12.82,12807921,0
+FHN.US,D,20230719,000000,12.9,13.37,12.64,12.87,16303801,0
+FHN.US,D,20230720,000000,13.14,13.14,12.37,12.82,12665872,0
+FHN.US,D,20230721,000000,12.83,12.885,12.5,12.63,8155271,0
+FHN.US,D,20230724,000000,12.67,13.3,12.65,13.2,12096200,0
+FHN.US,D,20230725,000000,13.17,13.35,12.9,12.98,7998010,0
+FHN.US,D,20230726,000000,13.31,13.745,13.28,13.63,11811948,0
+FHN.US,D,20230727,000000,13.64,13.87,13.43,13.45,10645259,0
+FHN.US,D,20230728,000000,13.6,13.8,13.45,13.77,6572071,0
+FHN.US,D,20230731,000000,13.77,13.96,13.5,13.63,7076734,0
+FHN.US,D,20230801,000000,13.57,13.57,13.08,13.33,7416477,0
+FHN.US,D,20230802,000000,13.18,13.335,13.025,13.19,5441394,0
+FHN.US,D,20230803,000000,13.14,13.4392,13.025,13.41,4116797,0
+FHN.US,D,20230804,000000,13.31,13.565,13.275,13.41,4639784,0
+FHN.US,D,20230807,000000,13.48,13.82,13.43,13.72,5592927,0
+FHN.US,D,20230808,000000,13.37,13.7875,13.065,13.74,8002148,0
+FHN.US,D,20230809,000000,13.61,13.8,13.295,13.37,8402406,0
+FHN.US,D,20230810,000000,13.5,13.63,13.3,13.45,7649825,0
+FHN.US,D,20230811,000000,13.35,13.65,13.35,13.59,6870952,0
+FHN.US,D,20230814,000000,13.45,13.45,13.24,13.26,3572533,0
+FHN.US,D,20230815,000000,13.07,13.09,12.82,12.83,5265792,0
+FHN.US,D,20230816,000000,12.82,13,12.76,12.85,4456789,0
+FHN.US,D,20230817,000000,12.94,12.95,12.7,12.74,3570961,0
+FHN.US,D,20230818,000000,12.57,12.81,12.47,12.74,4838000,0
+FHN.US,D,20230821,000000,12.79,12.8,12.55,12.72,3609612,0
+FHN.US,D,20230822,000000,12.69,12.71,12.17,12.2,7027383,0
+FHN.US,D,20230823,000000,12.24,12.41,12.12,12.32,4823235,0
+FHN.US,D,20230824,000000,12.23,12.53,12.23,12.38,3750117,0
+FHN.US,D,20230825,000000,12.42,12.45,12.16,12.22,5267609,0
+FHN.US,D,20230828,000000,12.29,12.485,12.15,12.35,3372820,0
+FHN.US,D,20230829,000000,12.44,12.54,12.22,12.45,3581323,0
+FHN.US,D,20230830,000000,12.39,12.525,12.35,12.46,3681789,0
+FHN.US,D,20230831,000000,12.5,12.68,12.44,12.55,5958379,0
+FHN.US,D,20230901,000000,12.69,12.86,12.66,12.75,3725489,0
+FHN.US,D,20230905,000000,12.67,12.77,12.43,12.49,4666528,0
+FHN.US,D,20230906,000000,12.44,12.48,11.88,11.98,5718472,0
+FHN.US,D,20230907,000000,11.9,12.05,11.66,11.7,10951202,0
+FHN.US,D,20230908,000000,11.7,11.895,11.545,11.83,6240874,0
+FHN.US,D,20230911,000000,11.92,12.04,11.73,11.78,7195102,0
+FHN.US,D,20230912,000000,11.72,11.92,11.54,11.68,9105530,0
+FHN.US,D,20230913,000000,11.8,11.8,11.41,11.48,8743499,0
+FHN.US,D,20230914,000000,11.49,11.67,11.45,11.62,7322463,0
+FHN.US,D,20230915,000000,11.45,11.582,11.36,11.45,16330423,0
+FHN.US,D,20230918,000000,11.4,11.41,11.21,11.23,6263828,0
+FHN.US,D,20230919,000000,11.33,11.43,11.17,11.25,4406268,0
+FHN.US,D,20230920,000000,11.37,11.51,11.1825,11.23,5374103,0
+FHN.US,D,20230921,000000,11.1,11.315,10.96,11.14,5168344,0
+FHN.US,D,20230922,000000,11.18,11.22,10.96,11.11,4850370,0
+FHN.US,D,20230925,000000,11.06,11.21,11.005,11.2,3435624,0
+FHN.US,D,20230926,000000,11.01,11.31,11,11.06,4055806,0
+FHN.US,D,20230927,000000,11.13,11.17,10.91,10.99,5741138,0
+FHN.US,D,20230928,000000,10.95,11.155,10.8501,10.99,5915242,0
+FHN.US,D,20230929,000000,11.04,11.26,11,11.02,5200733,0
+FHN.US,D,20231002,000000,10.93,11.01,10.43,10.64,13517759,0
+FHN.US,D,20231003,000000,10.58,10.615,10.26,10.37,9219524,0
+FHN.US,D,20231004,000000,10.2,10.59,10.2,10.53,7332752,0
+FHN.US,D,20231005,000000,10.4,10.58,10.37,10.48,6324344,0
+FHN.US,D,20231006,000000,10.35,10.48,10.08,10.36,10570756,0
+FHN.US,D,20231009,000000,10.3,10.475,10.255,10.37,5151451,0
+FHN.US,D,20231010,000000,10.5,10.83,10.45,10.62,8954736,0
+FHN.US,D,20231011,000000,10.67,10.795,10.45,10.61,5099506,0
+FHN.US,D,20231012,000000,10.63,10.66,10.4,10.48,6111848,0
+FHN.US,D,20231013,000000,10.63,10.74,10.36,10.37,6047207,0
+FHN.US,D,20231016,000000,10.5,10.685,10.405,10.61,7187468,0
+FHN.US,D,20231017,000000,10.54,10.98,10.54,10.87,9213340,0
+FHN.US,D,20231018,000000,10.79,11.485,10.57,11.07,16306488,0
+FHN.US,D,20231019,000000,11.08,11.465,10.995,11.19,10329227,0
+FHN.US,D,20231020,000000,10.99,11.22,10.55,10.57,9820079,0
+FHN.US,D,20231023,000000,10.49,10.71,10.42,10.56,7059457,0
+FHN.US,D,20231024,000000,10.63,10.75,10.3701,10.51,5846400,0
+FHN.US,D,20231025,000000,10.42,10.53,10.16,10.39,9270054,0
+FHN.US,D,20231026,000000,10.4,10.79,10.34,10.68,5392290,0
+FHN.US,D,20231027,000000,10.63,10.765,10.44,10.52,6345452,0
+FHN.US,D,20231030,000000,10.62,10.71,10.5,10.69,4098456,0
+FHN.US,D,20231031,000000,10.69,10.925,10.605,10.75,5690618,0
+FHN.US,D,20231101,000000,10.73,10.8,10.545,10.78,7145512,0
+FHN.US,D,20231102,000000,10.95,11.5,10.89,11.43,7010785,0
+FHN.US,D,20231103,000000,11.91,12.045,11.67,11.86,9869456,0
+FHN.US,D,20231106,000000,11.88,11.96,11.495,11.59,4929648,0
+FHN.US,D,20231107,000000,11.49,11.62,11.39,11.49,2799913,0
+FHN.US,D,20231108,000000,11.51,11.52,11.295,11.34,4316625,0
+FHN.US,D,20231109,000000,11.33,11.43,11.075,11.11,5801884,0
+FHN.US,D,20231110,000000,11.17,11.325,10.96,11.29,4363481,0
+FHN.US,D,20231113,000000,11.23,11.49,11.12,11.47,6028625,0
+FHN.US,D,20231114,000000,11.86,12.56,11.86,12.33,11541473,0
+FHN.US,D,20231115,000000,12.33,12.59,12.18,12.5,11074251,0
+FHN.US,D,20231116,000000,12.45,12.59,12.05,12.16,9328138,0
+FHN.US,D,20231117,000000,12.33,12.42,12.14,12.35,5767718,0
+FHN.US,D,20231120,000000,12.26,12.3705,12.19,12.31,6320849,0
+FHN.US,D,20231121,000000,12.2,12.23,12.025,12.09,6700638,0
+FHN.US,D,20231122,000000,12.25,12.3,12.01,12.15,5225612,0
+FHN.US,D,20231124,000000,12.11,12.2,11.965,12.15,3207474,0
+FHN.US,D,20231127,000000,12.01,12.16,11.9,12.07,8562723,0
+FHN.US,D,20231128,000000,12.02,12.15,11.87,12.14,6812629,0
+FHN.US,D,20231129,000000,12.25,12.81,12.195,12.65,14559026,0
+FHN.US,D,20231130,000000,12.72,12.935,12.4,12.79,54785994,0
+FHN.US,D,20231201,000000,12.83,13.36,12.708,13.34,9339274,0
+FHN.US,D,20231204,000000,13.17,13.55,13.17,13.49,14804589,0
+FHN.US,D,20231205,000000,13.71,13.93,13.43,13.58,12446126,0
+FHN.US,D,20231206,000000,13.7,14,13.3925,13.4,9893159,0
+FHN.US,D,20231207,000000,13.49,13.615,13.285,13.43,8844048,0
+FHN.US,D,20231208,000000,13.51,13.7,13.43,13.63,7666971,0
+FHN.US,D,20231211,000000,13.66,13.89,13.5,13.52,6347569,0
+FHN.US,D,20231212,000000,13.5,13.59,13.32,13.36,5944212,0
+FHN.US,D,20231213,000000,13.35,14.07,13.35,13.95,11529652,0
+FHN.US,D,20231214,000000,14.17,14.495,13.985,14.07,15241440,0
+FHN.US,D,20231215,000000,14,14.02,13.645,13.78,17910482,0
+FHN.US,D,20231218,000000,13.89,13.97,13.61,13.62,7971717,0
+FHN.US,D,20231219,000000,13.68,13.98,13.53,13.97,8898958,0
+FHN.US,D,20231220,000000,13.86,14.09,13.635,13.67,6015843,0
+FHN.US,D,20231221,000000,13.84,13.86,13.57,13.75,5397350,0
+FHN.US,D,20231222,000000,13.84,13.96,13.78,13.9,4084182,0
+FHN.US,D,20231226,000000,13.9,14.17,13.82,14.1,4991868,0
+FHN.US,D,20231227,000000,14.15,14.23,14.06,14.14,5050905,0
+FHN.US,D,20231228,000000,14.08,14.36,14.08,14.35,6363043,0
+FHN.US,D,20231229,000000,14.3,14.325,14.08,14.16,6440766,0
+FHN.US,D,20240102,000000,14.07,14.56,14.02,14.45,10543111,0
+FHN.US,D,20240103,000000,14.26,14.26,14.05,14.09,10813566,0
+FHN.US,D,20240104,000000,14.09,14.305,13.99,14,5747736,0
+FHN.US,D,20240105,000000,14.04,14.69,14,14.49,14960840,0
+FHN.US,D,20240108,000000,14.41,14.565,14.31,14.55,7463184,0
+FHN.US,D,20240109,000000,14.45,14.51,14.26,14.32,5754833,0
+FHN.US,D,20240110,000000,14.29,14.29,14.04,14.22,6139666,0
+FHN.US,D,20240111,000000,14.15,14.15,13.745,13.91,7546423,0
+FHN.US,D,20240112,000000,14,14.055,13.6,13.67,6127967,0
+FHN.US,D,20240116,000000,13.47,13.535,13.25,13.28,7621304,0
+FHN.US,D,20240117,000000,13.04,13.315,12.95,13.25,10527448,0
+FHN.US,D,20240118,000000,13.5,13.99,13.48,13.92,17794479,0
+FHN.US,D,20240119,000000,13.92,14.2,13.82,14.08,10389655,0
+FHN.US,D,20240122,000000,14.16,14.31,14.05,14.3,8532300,0
+FHN.US,D,20240123,000000,14.4,14.44,14.13,14.24,4727086,0
+FHN.US,D,20240124,000000,15,15.37,14.695,15.12,17747661,0
+FHN.US,D,20240125,000000,15.19,15.24,14.62,14.75,9054451,0
+FHN.US,D,20240126,000000,14.76,14.935,14.59,14.66,4861142,0
+FHN.US,D,20240129,000000,14.67,14.88,14.55,14.88,5711282,0
+FHN.US,D,20240130,000000,14.87,14.905,14.73,14.81,4687024,0
+FHN.US,D,20240131,000000,14.23,14.715,14.14,14.24,12835756,0
+FHN.US,D,20240201,000000,14.3,14.335,13.55,13.9,13969006,0
+FHN.US,D,20240202,000000,13.71,14.08,13.68,13.93,10817304,0
+FHN.US,D,20240205,000000,13.76,14.01,13.71,13.82,6120273,0
+FHN.US,D,20240206,000000,13.83,14.185,13.75,13.81,8795193,0
+FHN.US,D,20240207,000000,13.77,13.95,13.45,13.66,6488226,0
+FHN.US,D,20240208,000000,13.55,13.84,13.46,13.79,6096109,0
+FHN.US,D,20240209,000000,13.72,13.9,13.655,13.74,5862734,0
+FHN.US,D,20240212,000000,13.79,14.24,13.775,14.07,7909821,0
+FHN.US,D,20240213,000000,13.65,13.86,13.575,13.77,8424354,0
+FHN.US,D,20240214,000000,13.94,13.98,13.695,13.94,4963691,0
+FHN.US,D,20240215,000000,14,14.31,13.9,14.07,7523064,0
+FHN.US,D,20240216,000000,13.92,14.11,13.87,13.88,4973021,0
+FHN.US,D,20240220,000000,13.91,14.35,13.85,14.12,6663764,0
+FHN.US,D,20240221,000000,13.95,14.08,13.85,14.05,5019908,0
+FHN.US,D,20240222,000000,14.04,14.225,13.98,14.04,5467136,0
+FHN.US,D,20240223,000000,14.04,14.14,13.94,14.06,3322967,0
+FHN.US,D,20240226,000000,14,14.145,13.82,13.88,5342264,0
+FHN.US,D,20240227,000000,13.92,14.19,13.9,14.13,6125923,0
+FHN.US,D,20240228,000000,14.07,14.22,13.97,14.05,5837727,0
+FHN.US,D,20240229,000000,14.26,14.4,14.015,14.1,6362367,0
+FHN.US,D,20240301,000000,13.96,14.095,13.81,14.04,4732610,0
+FHN.US,D,20240304,000000,14.25,14.6,14.13,14.33,6837479,0
+FHN.US,D,20240305,000000,14.3,14.98,14.28,14.94,6933855,0
+FHN.US,D,20240306,000000,14.9,15.115,14.585,14.9,9823126,0
+FHN.US,D,20240307,000000,15.03,15.18,14.83,14.99,6923126,0
+FHN.US,D,20240308,000000,15.19,15.28,14.95,14.97,8528940,0
+FHN.US,D,20240311,000000,14.91,15.02,14.77,14.8,8689778,0
+FHN.US,D,20240312,000000,14.78,14.86,14.63,14.75,7809256,0
+FHN.US,D,20240313,000000,14.87,14.935,14.78,14.87,4390821,0
+FHN.US,D,20240314,000000,14.79,14.91,14.62,14.68,6570167,0
+FHN.US,D,20240315,000000,14.58,14.97,14.58,14.68,17226852,0
+FHN.US,D,20240318,000000,14.62,14.89,14.52,14.8,5422754,0
+FHN.US,D,20240319,000000,14.79,15,14.705,14.94,4845471,0
+FHN.US,D,20240320,000000,14.86,15.29,14.8,15.22,5421086,0
+FHN.US,D,20240321,000000,15.37,15.48,15.275,15.4,4453974,0
+FHN.US,D,20240322,000000,15.43,15.49,14.95,14.97,4920786,0
+FHN.US,D,20240325,000000,14.96,15.125,14.82,14.82,6396945,0
+FHN.US,D,20240326,000000,14.95,15,14.69,14.79,4334786,0
+FHN.US,D,20240327,000000,14.85,15.34,14.76,15.32,5404193,0
+FHN.US,D,20240328,000000,15.28,15.48,15.28,15.4,6015911,0
+FHN.US,D,20240401,000000,15.41,15.41,14.94,14.96,7817990,0
+FHN.US,D,20240402,000000,14.86,14.935,14.645,14.8,4177851,0
+FHN.US,D,20240403,000000,14.77,14.87,14.73,14.79,4014906,0
+FHN.US,D,20240404,000000,15.01,15.095,14.685,14.73,4066197,0
+FHN.US,D,20240405,000000,14.87,14.925,14.69,14.82,3688048,0
+FHN.US,D,20240408,000000,14.92,15.17,14.87,15.15,4326034,0
+FHN.US,D,20240409,000000,15.35,15.435,14.975,15.03,5873166,0
+FHN.US,D,20240410,000000,14.76,14.865,14.45,14.53,6289224,0
+FHN.US,D,20240411,000000,14.6,14.6,14.18,14.46,4272059,0
+FHN.US,D,20240412,000000,14.22,14.45,14.14,14.2,4647998,0
+FHN.US,D,20240415,000000,14.3,14.48,13.86,14.03,7692013,0
+FHN.US,D,20240416,000000,13.88,13.955,13.715,13.91,5915077,0
+FHN.US,D,20240417,000000,14.28,14.62,13.93,14.17,8754656,0
+FHN.US,D,20240418,000000,14.25,14.445,14.14,14.28,5732163,0
+FHN.US,D,20240419,000000,14.21,14.64,14.21,14.62,5108321,0
+FHN.US,D,20240422,000000,14.61,14.98,14.6,14.91,4485787,0
+FHN.US,D,20240423,000000,14.89,15.05,14.86,14.88,4995410,0
+FHN.US,D,20240424,000000,14.73,14.96,14.7,14.93,3939751,0
+FHN.US,D,20240425,000000,14.89,14.965,14.72,14.8,6360824,0
+FHN.US,D,20240426,000000,14.8,14.94,14.76,14.81,4092646,0
+FHN.US,D,20240429,000000,14.88,15.03,14.84,14.84,8277013,0
+FHN.US,D,20240430,000000,14.77,15.2275,14.76,14.92,9231093,0
+FHN.US,D,20240501,000000,14.97,15.33,14.94,15.06,7892361,0
+FHN.US,D,20240502,000000,15.24,15.7,15.065,15.67,14244504,0
+FHN.US,D,20240503,000000,15.85,15.96,15.6025,15.8,11332061,0
+FHN.US,D,20240506,000000,15.98,16.01,15.7,15.7,8601007,0
+FHN.US,D,20240507,000000,15.87,15.93,15.67,15.67,5280185,0
+FHN.US,D,20240508,000000,15.61,15.85,15.54,15.84,6546283,0
+FHN.US,D,20240509,000000,15.83,15.94,15.77,15.88,6139968,0
+FHN.US,D,20240510,000000,15.9,15.94,15.75,15.79,4962110,0
+FHN.US,D,20240513,000000,15.9,16.06,15.76,15.79,6181149,0
+FHN.US,D,20240514,000000,15.95,15.96,15.75,15.95,6034375,0
+FHN.US,D,20240515,000000,16.06,16.15,15.95,15.98,4480024,0
+FHN.US,D,20240516,000000,15.95,16.085,15.9,15.91,2930668,0
+FHN.US,D,20240517,000000,15.97,16.07,15.9,16.01,3472560,0
+FHN.US,D,20240520,000000,16.04,16.2095,15.93,15.97,4522591,0
+FHN.US,D,20240521,000000,16,16.26,15.99,16.25,3941932,0
+FHN.US,D,20240522,000000,16.25,16.28,15.875,16,3035120,0
+FHN.US,D,20240523,000000,16.13,16.13,15.61,15.7,3730916,0
+FHN.US,D,20240524,000000,15.74,15.86,15.73,15.81,1682436,0
+FHN.US,D,20240528,000000,15.78,15.905,15.56,15.68,3704572,0
+FHN.US,D,20240529,000000,15.4,15.605,15.32,15.57,8555243,0
+FHN.US,D,20240530,000000,15.78,15.83,15.58,15.68,2838116,0
+FHN.US,D,20240531,000000,15.74,15.885,15.675,15.84,4797639,0
+FHN.US,D,20240603,000000,15.91,16,15.59,15.71,5208295,0
+FHN.US,D,20240604,000000,15.61,15.66,15.325,15.37,6219294,0
+FHN.US,D,20240605,000000,15.43,15.5,15.18,15.36,5751067,0
+FHN.US,D,20240606,000000,15.42,15.45,15.035,15.2,12341063,0
+FHN.US,D,20240607,000000,15.11,15.28,15.06,15.24,5389036,0
+FHN.US,D,20240610,000000,15.02,15.09,14.57,14.97,10594422,0
+FHN.US,D,20240611,000000,14.82,14.915,14.6925,14.83,7543375,0
+FHN.US,D,20240612,000000,15.13,15.28,14.89,15,8620617,0
+FHN.US,D,20240613,000000,14.87,14.93,14.54,14.54,9117060,0
+FHN.US,D,20240614,000000,14.3,14.33,14.09,14.27,6163622,0
+FHN.US,D,20240617,000000,14.22,14.47,14.11,14.46,6299921,0
+FHN.US,D,20240618,000000,14.41,14.53,14.3,14.45,5615716,0
+FHN.US,D,20240620,000000,14.44,14.67,14.385,14.61,5578722,0
+FHN.US,D,20240621,000000,14.54,14.73,14.465,14.67,11075355,0
+FHN.US,D,20240624,000000,14.83,15.14,14.7,15.01,6645383,0
+FHN.US,D,20240625,000000,14.97,15.07,14.79,14.92,5278094,0
+FHN.US,D,20240626,000000,14.84,14.88,14.695,14.77,3643220,0
+FHN.US,D,20240627,000000,14.75,14.89,14.65,14.8,4442590,0
+FHN.US,D,20240628,000000,15,15.81,14.97,15.77,16368858,0
+FHN.US,D,20240701,000000,15.87,16.055,15.68,15.71,10564051,0
+FHN.US,D,20240702,000000,15.62,15.83,15.58,15.81,5751996,0
+FHN.US,D,20240703,000000,15.9,15.9,15.52,15.52,4564250,0
+FHN.US,D,20240705,000000,15.51,15.51,15.21,15.24,6661696,0
+FHN.US,D,20240708,000000,15.32,15.415,15.065,15.11,5762337,0
+FHN.US,D,20240709,000000,15.11,15.58,15.11,15.51,5254456,0
+FHN.US,D,20240710,000000,15.49,15.71,15.48,15.7,4845027,0
+FHN.US,D,20240711,000000,15.94,16.585,15.84,16.56,9535664,0
+FHN.US,D,20240712,000000,16.62,16.695,16.455,16.57,6279331,0
+FHN.US,D,20240715,000000,16.91,17.12,16.79,16.91,7167959,0
+FHN.US,D,20240716,000000,16.96,17.46,16.93,17.45,8853554,0
+FHN.US,D,20240717,000000,16.5,17.05,16.335,16.44,19287255,0
+FHN.US,D,20240718,000000,16,16.57,15.81,16.2,11513385,0
+FHN.US,D,20240719,000000,16.19,16.56,16.07,16.42,7818959,0
+FHN.US,D,20240722,000000,16.26,16.525,16.125,16.46,6761134,0
+FHN.US,D,20240723,000000,16.34,16.705,16.32,16.54,5676386,0
+FHN.US,D,20240724,000000,16.5,16.72,16.345,16.36,5626880,0
+FHN.US,D,20240725,000000,16.41,17.12,16.36,16.85,7310421,0
+FHN.US,D,20240726,000000,16.94,17.185,16.89,17.13,5205707,0
+FHN.US,D,20240729,000000,17.2,17.21,16.76,16.83,4294039,0
+FHN.US,D,20240730,000000,16.9,17.04,16.785,16.83,4417585,0
+FHN.US,D,20240731,000000,16.94,16.985,16.68,16.73,4072347,0
+FHN.US,D,20240801,000000,16.69,16.77,15.86,15.95,6526355,0
+FHN.US,D,20240802,000000,15.51,15.55,15.025,15.33,6313271,0
+FHN.US,D,20240805,000000,14.7,14.95,14.34,14.7,9734307,0
+FHN.US,D,20240806,000000,14.71,14.93,14.585,14.71,5743821,0
+FHN.US,D,20240807,000000,15,15.16,14.595,14.63,4338143,0
+FHN.US,D,20240808,000000,14.85,15,14.715,14.95,3674670,0
+FHN.US,D,20240809,000000,14.93,15.04,14.88,14.98,2407638,0
+FHN.US,D,20240812,000000,15.42,15.78,14.97,15.03,5374592,0
+FHN.US,D,20240813,000000,15.16,15.16,14.89,15.1,4050603,0
+FHN.US,D,20240814,000000,15.18,15.225,15.05,15.2,3264548,0
+FHN.US,D,20240815,000000,15.51,15.77,15.5,15.57,3694143,0
+FHN.US,D,20240816,000000,15.53,15.85,15.53,15.8,6138369,0
+FHN.US,D,20240819,000000,15.78,15.995,15.78,15.94,2578744,0
+FHN.US,D,20240820,000000,15.87,15.93,15.76,15.81,2559270,0
+FHN.US,D,20240821,000000,15.9,15.9,15.685,15.82,3333420,0
+FHN.US,D,20240822,000000,15.78,15.99,15.74,15.89,2391525,0
+FHN.US,D,20240823,000000,16,16.705,16,16.61,5025884,0
+FHN.US,D,20240826,000000,16.74,16.76,16.39,16.42,3121698,0
+FHN.US,D,20240827,000000,16.34,16.38,16.175,16.23,3418227,0
+FHN.US,D,20240828,000000,16.18,16.49,16.07,16.42,3266806,0
+FHN.US,D,20240829,000000,16.51,16.62,16.315,16.47,5019815,0
+FHN.US,D,20240830,000000,16.53,16.62,16.355,16.59,2833734,0
+FHN.US,D,20240903,000000,16.33,16.6,16.255,16.33,3521200,0
+FHN.US,D,20240904,000000,16.22,16.34,15.87,15.97,4224482,0
+FHN.US,D,20240905,000000,16.1,16.1,15.565,15.73,6584864,0
+FHN.US,D,20240906,000000,15.79,15.89,15.295,15.34,4735047,0
+FHN.US,D,20240909,000000,15.44,15.855,15.33,15.71,5422518,0
+FHN.US,D,20240910,000000,15.71,15.71,15.11,15.48,5698136,0
+FHN.US,D,20240911,000000,15.24,15.28,14.895,15.25,6459747,0
+FHN.US,D,20240912,000000,15.35,15.53,15.265,15.5,4173171,0
+FHN.US,D,20240913,000000,15.44,15.83,15.44,15.81,4159948,0
+FHN.US,D,20240916,000000,15.85,15.955,15.75,15.8,4413509,0
+FHN.US,D,20240917,000000,15.98,16.09,15.71,15.78,7671279,0
+FHN.US,D,20240918,000000,15.79,15.99,15.59,15.76,9251013,0
+FHN.US,D,20240919,000000,16.07,16.29,15.945,16.16,9772848,0
+FHN.US,D,20240920,000000,16.14,16.15,15.85,15.97,15273864,0
+FHN.US,D,20240923,000000,15.97,15.97,15.595,15.67,5329817,0
+FHN.US,D,20240924,000000,15.38,15.655,15.265,15.28,7115027,0
+FHN.US,D,20240925,000000,15.28,15.37,15.17,15.26,7894038,0
+FHN.US,D,20240926,000000,15.39,15.465,15.255,15.39,3778845,0
+FHN.US,D,20240927,000000,15.5,15.53,15.3,15.51,10649764,0
+FHN.US,D,20240930,000000,15.515,15.79,15.43,15.53,5047549,0
+FHN.US,D,20241001,000000,15.45,15.46,14.9,14.92,5783060,0
+FHN.US,D,20241002,000000,14.84,15.13,14.825,15.06,7374051,0
+FHN.US,D,20241003,000000,14.97,15.35,14.94,15.18,5873667,0
+FHN.US,D,20241004,000000,15.6,15.79,15.405,15.57,5191817,0
+FHN.US,D,20241007,000000,15.56,15.775,15.515,15.64,4437742,0
+FHN.US,D,20241008,000000,15.71,15.78,15.44,15.47,3104868,0
+FHN.US,D,20241009,000000,15.43,15.93,15.36,15.91,7032759,0
+FHN.US,D,20241010,000000,15.79,15.97,15.63,15.78,3152412,0
+FHN.US,D,20241011,000000,15.91,16.45,15.875,16.38,7004797,0
+FHN.US,D,20241014,000000,16.36,16.525,16.19,16.45,4741845,0
+FHN.US,D,20241015,000000,16.47,17.075,16.455,16.71,14454396,0
+FHN.US,D,20241016,000000,17.1,17.615,16.93,17.39,13659857,0
+FHN.US,D,20241017,000000,17.53,17.685,17.32,17.44,9544859,0
+FHN.US,D,20241018,000000,17.39,17.54,17.23,17.45,7160860,0
+FHN.US,D,20241021,000000,17.51,17.52,17.09,17.12,7690519,0
+FHN.US,D,20241022,000000,17.15,17.38,17.04,17.35,4259007,0
+FHN.US,D,20241023,000000,17.23,17.39,17.15,17.21,5965351,0
+FHN.US,D,20241024,000000,17.27,17.59,17.05,17.48,8187791,0
+FHN.US,D,20241025,000000,17.575,17.65,17.075,17.09,5671682,0
+FHN.US,D,20241028,000000,17.27,17.47,17.13,17.38,4391478,0
+FHN.US,D,20241029,000000,17.33,17.395,17.22,17.29,4401485,0
+FHN.US,D,20241030,000000,17.69,17.935,17.53,17.56,4879983,0
+FHN.US,D,20241031,000000,17.51,17.705,17.32,17.33,6071697,0
+FHN.US,D,20241101,000000,17.44,17.55,17.12,17.19,4230177,0
+FHN.US,D,20241104,000000,16.99,17.24,16.9,16.99,4811639,0
+FHN.US,D,20241105,000000,17,17.3,16.94,17.26,3483108,0
+FHN.US,D,20241106,000000,19.1,20.11,19.05,20.1,21766146,0
+FHN.US,D,20241107,000000,19.75,19.9,19.51,19.6,11401672,0
+FHN.US,D,20241108,000000,19.76,19.81,19.46,19.69,7645749,0
+FHN.US,D,20241111,000000,20.01,20.53,19.895,20.03,9274251,0
+FHN.US,D,20241112,000000,19.98,20.19,19.855,19.88,4387352,0
+FHN.US,D,20241113,000000,19.945,20.495,19.92,20.13,8829329,0
+FHN.US,D,20241114,000000,20.16,20.2653,19.97,20.16,5876870,0
+FHN.US,D,20241115,000000,20.16,20.425,20.04,20.36,9445145,0
+FHN.US,D,20241118,000000,20.37,20.52,20.265,20.28,4514868,0
+FHN.US,D,20241119,000000,20.01,20.2,19.98,20.11,4349930,0
+FHN.US,D,20241120,000000,20.1,20.17,19.825,19.87,4528615,0
+FHN.US,D,20241121,000000,20.05,20.25,19.905,20.17,3988699,0
+FHN.US,D,20241122,000000,20.19,21.01,20.17,20.93,7125952,0
+FHN.US,D,20241125,000000,21.185,21.72,21.185,21.42,8129992,0
+FHN.US,D,20241126,000000,21.37,21.49,21.18,21.19,4134786,0
+FHN.US,D,20241127,000000,21.31,21.45,21.03,21.09,3894522,0
+FHN.US,D,20241129,000000,21.24,21.32,21.095,21.13,1978918,0
+FHN.US,D,20241202,000000,21.24,21.25,20.72,20.73,3888115,0
+FHN.US,D,20241203,000000,20.795,20.84,20.495,20.62,3270259,0
+FHN.US,D,20241204,000000,20.63,20.715,20.42,20.69,2412957,0
+FHN.US,D,20241205,000000,20.78,21.01,20.6,20.6,6201212,0
+FHN.US,D,20241206,000000,20.67,20.785,20.25,20.69,5825163,0
+FHN.US,D,20241209,000000,20.625,20.69,20.05,20.11,13310593,0
+FHN.US,D,20241210,000000,20.19,20.45,20.13,20.17,7309173,0
+FHN.US,D,20241211,000000,20.555,20.88,20.54,20.6,9265425,0
+FHN.US,D,20241212,000000,20.49,20.71,20.345,20.45,5859999,0
+FHN.US,D,20241213,000000,20.28,20.36,19.99,20.19,5447000,0
+FHN.US,D,20241216,000000,20.21,20.345,20.035,20.3,3824757,0
+FHN.US,D,20241217,000000,20.13,20.34,19.75,19.95,4767983,0
+FHN.US,D,20241218,000000,19.84,20.18,19.09,19.11,6699938,0
+FHN.US,D,20241219,000000,19.4,19.65,19.12,19.27,7161716,0
+FHN.US,D,20241220,000000,19.24,19.97,19.1,19.94,19487144,0
+FHN.US,D,20241223,000000,19.72,20.225,19.67,20.16,5498122,0
+FHN.US,D,20241224,000000,20.16,20.35,20.025,20.35,1470406,0
+FHN.US,D,20241226,000000,20.16,20.53,20.14,20.52,2756058,0
+FHN.US,D,20241227,000000,20.37,20.55,20.1,20.19,4623028,0
+FHN.US,D,20241230,000000,20.035,20.265,19.91,20.15,3808654,0
+FHN.US,D,20241231,000000,20.195,20.335,20.035,20.14,3549845,0
+FHN.US,D,20250102,000000,20.2,20.375,19.945,20,2991498,0
+FHN.US,D,20250103,000000,20.07,20.35,19.69,20.26,4443730,0
+FHN.US,D,20250106,000000,20.41,20.745,20.29,20.46,5160896,0
+FHN.US,D,20250107,000000,20.645,20.77,20.28,20.46,5763427,0
+FHN.US,D,20250108,000000,20.32,20.785,20.24,20.65,6281929,0
+FHN.US,D,20250110,000000,20.38,20.42,19.93,20.06,4181024,0
+FHN.US,D,20250113,000000,19.85,20.31,19.8,20.28,4824904,0
+FHN.US,D,20250114,000000,20.54,20.92,20.42,20.83,5859257,0
+FHN.US,D,20250115,000000,21.445,21.58,21.16,21.39,8670726,0
+FHN.US,D,20250116,000000,21.065,21.615,20.37,21.31,9949932,0
+FHN.US,D,20250117,000000,21.345,21.62,21.12,21.56,5159445,0
+FHN.US,D,20250121,000000,21.6,21.82,21.4,21.41,6690095,0
+FHN.US,D,20250122,000000,21.31,21.455,20.99,20.99,6948086,0
+FHN.US,D,20250123,000000,20.8625,21.21,20.82,20.91,6370946,0
+FHN.US,D,20250124,000000,20.84,21.305,20.72,21.08,6283824,0
+FHN.US,D,20250127,000000,21.05,21.415,20.92,21.2,4252387,0
+FHN.US,D,20250128,000000,21.2,21.32,20.9312,21.29,6331045,0
+FHN.US,D,20250129,000000,21.26,22.025,21.19,21.5,9966591,0
+FHN.US,D,20250130,000000,21.855,22.095,21.67,21.94,5532656,0
+FHN.US,D,20250131,000000,21.93,22.105,21.69,21.89,6420412,0
+FHN.US,D,20250203,000000,21.32,21.68,21.07,21.49,4500766,0
+FHN.US,D,20250204,000000,21.48,21.935,21.48,21.77,4825906,0
+FHN.US,D,20250205,000000,21.91,22.09,21.63,22.04,4104966,0
+FHN.US,D,20250206,000000,22.18,22.39,21.99,22.39,7266347,0
+FHN.US,D,20250207,000000,22.335,22.43,21.98,22.3,5411286,0
+FHN.US,D,20250210,000000,22.35,22.36,21.9,22.08,6785883,0
+FHN.US,D,20250211,000000,22,22.44,21.96,22.43,4412512,0
+FHN.US,D,20250212,000000,22.18,22.37,21.995,22.15,4884197,0
+FHN.US,D,20250213,000000,22.15,22.24,21.79,21.99,4340545,0
+FHN.US,D,20250214,000000,22,22.38,21.99,22.1,2806273,0
+FHN.US,D,20250218,000000,22.135,22.24,22.01,22.17,3311264,0
+FHN.US,D,20250219,000000,21.98,22.29,21.86,22.12,3940939,0
+FHN.US,D,20250220,000000,22.08,22.15,21.375,21.54,4306210,0
+FHN.US,D,20250221,000000,21.74,21.74,20.8,20.83,8457269,0
+FHN.US,D,20250224,000000,20.95,21.005,20.395,20.67,5350287,0
+FHN.US,D,20250225,000000,20.75,20.97,20.37,20.67,6729100,0
+FHN.US,D,20250226,000000,20.78,21.23,20.77,20.95,5630523,0
+FHN.US,D,20250227,000000,21.08,21.3356,20.895,21.02,3739502,0
+FHN.US,D,20250228,000000,21.1,21.56,21.05,21.54,6072454,0
+FHN.US,D,20250303,000000,21.585,21.765,20.65,20.91,7560707,0
+FHN.US,D,20250304,000000,20.66,20.66,19.48,20.01,9045861,0
+FHN.US,D,20250305,000000,20,20.13,19.36,19.84,8773839,0
+FHN.US,D,20250306,000000,19.55,19.64,19.005,19.23,11087898,0
+FHN.US,D,20250307,000000,19.2,19.29,18.545,18.88,13170357,0
+FHN.US,D,20250310,000000,18.55,18.565,17.505,17.7,12988375,0
+FHN.US,D,20250311,000000,17.725,18.455,17.66,18.19,13253053,0
+FHN.US,D,20250312,000000,18.65,18.95,18.365,18.73,9644922,0
+FHN.US,D,20250313,000000,18.84,18.85,18.43,18.46,6455649,0
+FHN.US,D,20250314,000000,18.615,19.035,18.54,19.03,5047378,0
+FHN.US,D,20250317,000000,19.02,19.135,18.765,18.85,5071122,0
+FHN.US,D,20250318,000000,18.85,18.92,18.59,18.82,4824562,0
+FHN.US,D,20250319,000000,18.84,19.38,18.75,19.23,4604012,0
+FHN.US,D,20250320,000000,18.94,19.48,18.935,19.22,4232227,0
+FHN.US,D,20250321,000000,19.165,19.32,18.86,19.29,11623348,0
+FHN.US,D,20250324,000000,19.655,19.69,19.415,19.66,4125358,0
+FHN.US,D,20250325,000000,19.62,19.9689,19.57,19.77,3896085,0
+FHN.US,D,20250326,000000,19.835,20.055,19.48,19.6,3114867,0
+FHN.US,D,20250327,000000,19.56,19.69,19.28,19.28,2813869,0
+FHN.US,D,20250328,000000,19.17,19.55,18.95,19.23,5246993,0
+FHN.US,D,20250331,000000,18.925,19.47,18.8344,19.42,5015282,0
+FHN.US,D,20250401,000000,19.31,19.41,18.835,19.14,4151608,0
+FHN.US,D,20250402,000000,18.94,19.66,18.93,19.65,4432071,0
+FHN.US,D,20250403,000000,18.73,18.79,17.19,17.21,7637953,0
+FHN.US,D,20250404,000000,16.48,16.48,15.185,16.21,11098997,0
+FHN.US,D,20250407,000000,15.68,17.22,15.56,16.5,12321217,0
+FHN.US,D,20250408,000000,17.06,17.53,16.21,16.51,6895915,0
+FHN.US,D,20250409,000000,16.14,18.4,15.86,18.07,10885595,0
+FHN.US,D,20250410,000000,17.48,17.68,16.445,16.94,8324161,0
+FHN.US,D,20250411,000000,16.76,17.06,16.36,16.94,6616634,0
+FHN.US,D,20250414,000000,17.2,17.42,16.905,17.26,5724658,0
+FHN.US,D,20250415,000000,17.28,17.89,17.2,17.56,9172784,0
+FHN.US,D,20250416,000000,17.225,17.97,16.9,17.28,8373269,0
+FHN.US,D,20250417,000000,17.315,17.44,17.06,17.1,7317888,0
+FHN.US,D,20250421,000000,17.01,17.04,16.445,16.6,6000792,0
+FHN.US,D,20250422,000000,16.72,17.095,16.61,17.08,7721551,0
+FHN.US,D,20250423,000000,17.675,18.22,17.355,17.39,5455627,0
+FHN.US,D,20250424,000000,17.4,17.895,17.23,17.77,4268859,0
+FHN.US,D,20250425,000000,17.655,18.015,17.63,17.81,4427713,0
+FHN.US,D,20250428,000000,17.89,18.08,17.76,18,3859299,0
+FHN.US,D,20250429,000000,18.015,18.205,17.84,18.15,2780139,0
+FHN.US,D,20250430,000000,17.62,18.12,17.565,18.08,5013395,0
+FHN.US,D,20250501,000000,18.11,18.41,17.95,18.28,3434454,0
+FHN.US,D,20250502,000000,18.59,18.925,18.435,18.89,4592414,0
+FHN.US,D,20250505,000000,18.765,19.185,18.72,18.84,3891840,0
+FHN.US,D,20250506,000000,18.655,18.815,18.55,18.58,2114314,0
+FHN.US,D,20250507,000000,18.725,18.865,18.58,18.6,2963511,0
+FHN.US,D,20250508,000000,18.895,19.435,18.88,19.26,4428017,0
+FHN.US,D,20250509,000000,19.3,19.39,19.045,19.28,3025566,0
+FHN.US,D,20250512,000000,20.175,20.55,20.0106,20.06,5420664,0
+FHN.US,D,20250513,000000,20.06,20.315,19.995,20.2,4503773,0
+FHN.US,D,20250514,000000,20.13,20.58,20.13,20.36,4851586,0
+FHN.US,D,20250515,000000,20.3,20.55,20.25,20.26,3549694,0
+FHN.US,D,20250516,000000,20.275,20.44,20.11,20.33,3019237,0
+FHN.US,D,20250519,000000,20.1332,20.345,20.075,20.31,3109266,0
+FHN.US,D,20250520,000000,20.15,20.34,20.05,20.06,4166258,0
+FHN.US,D,20250521,000000,19.94,20.14,19.41,19.43,7325744,0
+FHN.US,D,20250522,000000,19.395,19.865,19.365,19.76,6313361,0
+FHN.US,D,20250523,000000,19.09,19.87,19.09,19.77,6280892,0
+FHN.US,D,20250527,000000,20.04,20.2,19.82,20.18,5216572,0
+FHN.US,D,20250528,000000,20.12,20.26,19.89,19.89,3916575,0
+FHN.US,D,20250529,000000,20.04,20.12,19.835,20.11,3573902,0
+FHN.US,D,20250530,000000,20.02,20.09,19.76,19.88,5221733,0
+FHN.US,D,20250602,000000,19.81,19.865,19.54,19.82,3982318,0
+FHN.US,D,20250603,000000,19.87,20.13,19.695,20.08,2946203,0
+FHN.US,D,20250604,000000,20.045,20.16,19.9,19.9,4562263,0
+FHN.US,D,20250605,000000,19.945,20.16,19.71,19.96,5045267,0
+FHN.US,D,20250606,000000,20.32,20.45,20.07,20.39,5277405,0
+FHN.US,D,20250609,000000,20.465,20.55,20.24,20.26,5342503,0
+FHN.US,D,20250610,000000,20.265,20.38,20.11,20.27,4441726,0
+FHN.US,D,20250611,000000,20.29,20.415,19.95,19.96,4602372,0
+FHN.US,D,20250612,000000,19.79,19.89,19.555,19.81,3947444,0
+FHN.US,D,20250613,000000,19.43,19.48,19.035,19.1,5957699,0
+FHN.US,D,20250616,000000,19.36,19.51,19.175,19.45,5027289,0
+FHN.US,D,20250617,000000,19.345,19.51,19.1,19.24,4050511,0
+FHN.US,D,20250618,000000,19.19,19.685,19.18,19.51,4867512,0
+FHN.US,D,20250620,000000,19.61,20,19.57,19.94,13290149,0
+FHN.US,D,20250623,000000,19.8971,20.27,19.69,20.23,6762811,0
+FHN.US,D,20250624,000000,20.44,20.62,20.35,20.38,5743235,0
+FHN.US,D,20250625,000000,20.41,20.4799,20.21,20.34,3625220,0
+FHN.US,D,20250626,000000,20.35,20.9593,20.35,20.91,5862124,0
+FHN.US,D,20250627,000000,20.95,21.1175,20.91,21.04,11313695,0
+FHN.US,D,20250630,000000,21.15,21.31,21.1,21.2,6081957,0
+FHN.US,D,20250701,000000,21.11,21.69,20.98,21.49,7375926,0
+FHN.US,D,20250702,000000,21.575,21.8,21.455,21.76,7248478,0
+FHN.US,D,20250703,000000,21.83,22.155,21.71,22.01,3032215,0
+FHN.US,D,20250707,000000,21.92,22.155,21.67,21.85,5870203,0
+FHN.US,D,20250708,000000,21.95,22.07,21.79,21.94,4470402,0
+FHN.US,D,20250709,000000,22.14,22.2,21.83,21.94,3918761,0
+FHN.US,D,20250710,000000,21.95,22.215,21.83,22.1,5349392,0
+FHN.US,D,20250711,000000,21.965,22.015,21.77,21.86,3853603,0
+FHN.US,D,20250714,000000,21.855,21.99,21.38,21.97,7509674,0
+FHN.US,D,20250715,000000,21.84,21.975,21.17,21.22,10077275,0
+FHN.US,D,20250716,000000,21.555,22,21.33,21.66,9572124,0
+FHN.US,D,20250717,000000,21.76,22.21,21.63,22.21,10368180,0
+FHN.US,D,20250718,000000,22.3,22.435,22.1,22.36,9141986,0
+FHN.US,D,20250721,000000,22.4,22.555,22.185,22.25,9634685,0
+FHN.US,D,20250722,000000,22.33,22.835,21.94,22.44,15456744,0
+FHN.US,D,20250723,000000,22.645,22.65,22.39,22.56,10123692,0
+FHN.US,D,20250724,000000,22.55,22.6099,22.2,22.22,8945942,0
+FHN.US,D,20250725,000000,22.125,22.93,21.8705,22.81,11995900,0
+FHN.US,D,20250728,000000,23,23,22.41,22.52,10562029,0
+FHN.US,D,20250729,000000,22.71,22.71,22.1,22.31,12885527,0
+FHN.US,D,20250730,000000,22.325,22.435,21.861,21.94,9148901,0
+FHN.US,D,20250731,000000,21.87,22.02,21.705,21.81,8500515,0
+FHN.US,D,20250801,000000,21.38,21.47,20.895,21.34,11663920,0
+FHN.US,D,20250804,000000,21.56,21.71,21.36,21.67,8734050,0
+FHN.US,D,20250805,000000,21.67,21.71,21.165,21.68,12000957,0
+FHN.US,D,20250806,000000,21.77,21.77,21.37,21.41,9001958,0
+FHN.US,D,20250807,000000,21.705,21.705,20.965,21.16,6210558,0
+FHN.US,D,20250808,000000,21.36,21.595,21.17,21.41,6624005,0
+FHN.US,D,20250811,000000,21.495,21.52,21.195,21.34,7524650,0
+FHN.US,D,20250812,000000,21.63,21.94,21.42,21.92,13206535,0
+FHN.US,D,20250813,000000,21.97,22.195,21.775,22.18,12476683,0
+FHN.US,D,20250814,000000,21.98,22.29,21.825,22.28,8481546,0
+FHN.US,D,20250815,000000,22.25,22.32,21.82,21.85,7011407,0
+FHN.US,D,20250818,000000,21.755,22.025,21.59,21.98,8126476,0
+FHN.US,D,20250819,000000,21.78,22.025,21.6301,21.72,8652015,0
+FHN.US,D,20250820,000000,21.72,21.86,21.48,21.82,8421916,0
+FHN.US,D,20250821,000000,21.66,22.13,21.605,21.96,10274571,0
+FHN.US,D,20250822,000000,21.98,22.7158,21.98,22.51,14988719,0
+FHN.US,D,20250825,000000,22.415,22.59,22.365,22.5,8169525,0
+FHN.US,D,20250826,000000,22.49,22.74,22.445,22.69,11226893,0
+FHN.US,D,20250827,000000,22.59,22.965,22.51,22.83,16361744,0
+FHN.US,D,20250828,000000,22.93,22.98,22.5892,22.7,11155399,0
+FHN.US,D,20250829,000000,22.724,22.85,22.53,22.6,9262421,0
+FHN.US,D,20250902,000000,22.27,22.42,22.075,22.4,11855195,0
+FHN.US,D,20250903,000000,22.31,22.6895,22.16,22.5,10599706,0
+FHN.US,D,20250904,000000,22.63,22.795,22.491,22.79,11381540,0
+FHN.US,D,20250905,000000,22.81,22.95,22.0942,22.24,11552141,0
+FHN.US,D,20250908,000000,22.31,22.31,21.99,22.29,10303023,0
+FHN.US,D,20250909,000000,22.3,22.81,22.185,22.81,14305663,0
+FHN.US,D,20250910,000000,22.79,23.045,22.37,22.68,13079333,0
+FHN.US,D,20250911,000000,22.64,23.075,22.575,22.74,15029620,0
+FHN.US,D,20250912,000000,22.58,22.735,22.495,22.51,9818728,0
+FHN.US,D,20250915,000000,22.595,22.685,22.31,22.32,12445268,0
+FHN.US,D,20250916,000000,22.32,22.36,21.94,22.27,9846134,0
+FHN.US,D,20250917,000000,22.28,22.93,22.28,22.66,14001052,0
+FHN.US,D,20250918,000000,22.8,23.25,22.605,23.23,13183026,0
+FHN.US,D,20250919,000000,23.195,23.26,22.99,23.1,18621067,0
+FHN.US,D,20250922,000000,22.905,23.09,22.625,22.69,10657330,0
+FHN.US,D,20250923,000000,22.7,23.07,22.6,22.62,8656054,0
+FHN.US,D,20250924,000000,22.72,22.95,22.6,22.79,8450268,0
+FHN.US,D,20250925,000000,22.5,22.7701,22.31,22.66,9918437,0
+FHN.US,D,20250926,000000,22.76,22.94,22.62,22.85,7399331,0
+FHN.US,D,20250929,000000,22.91,22.95,22.5266,22.66,7349497,0
+FHN.US,D,20250930,000000,22.75,22.85,22.13,22.61,12677651,0
+FHN.US,D,20251001,000000,22.53,22.56,22.27,22.36,11729703,0
+FHN.US,D,20251002,000000,22.345,22.53,22.1509,22.47,7839368,0
+FHN.US,D,20251003,000000,22.56,22.725,22.4001,22.56,8510568,0
+FHN.US,D,20251006,000000,22.99,23.47,22.655,23.05,16413757,0
+FHN.US,D,20251007,000000,23.22,23.33,22.955,22.98,10039252,0
+FHN.US,D,20251008,000000,23.28,23.28,22.74,23.06,13542180,0
+FHN.US,D,20251009,000000,23.08,23.475,23.0101,23.43,19800702,0
+FHN.US,D,20251010,000000,23.485,23.63,22.25,22.26,21554413,0
+FHN.US,D,20251013,000000,22.54,22.66,22.05,22.45,20280543,0
+FHN.US,D,20251014,000000,22.32,23.26,22.15,23.02,28508344,0
+FHN.US,D,20251015,000000,23.45,23.7,19.99,20.85,62495373,0
+FHN.US,D,20251016,000000,20.48,20.94,19.8001,19.94,24430913,0
+FHN.US,D,20251017,000000,20.25,20.385,20,20.28,25187942,0
+FHN.US,D,20251020,000000,20.31,20.62,20.2739,20.54,13140601,0
+FHN.US,D,20251021,000000,20.45,20.89,20.435,20.78,12579668,0
+FHN.US,D,20251022,000000,20.85,21,20.59,20.62,12320750,0
+FHN.US,D,20251023,000000,20.67,20.94,20.53,20.56,14601170,0
+FHN.US,D,20251024,000000,20.73,21.03,20.59,20.87,10265610,0
+FHN.US,D,20251027,000000,21.05,21.175,20.86,20.99,7724240,0
+FHN.US,D,20251028,000000,21.28,21.43,20.94,21.09,10171168,0
+FHN.US,D,20251029,000000,20.89,21.165,20.64,20.72,11082080,0
+FHN.US,D,20251030,000000,20.75,21.245,20.655,20.96,8447626,0
+FHN.US,D,20251031,000000,20.93,21.4,20.83,21.36,10362525,0
+FHN.US,D,20251103,000000,21.27,21.47,21.005,21.46,8522107,0
+FHN.US,D,20251104,000000,21.29,21.39,20.9501,21.22,8977858,0
+FHN.US,D,20251105,000000,21.21,21.7,21.09,21.51,7457416,0
+FHN.US,D,20251106,000000,21.44,21.66,21.235,21.35,7867371,0
+FHN.US,D,20251107,000000,21.06,21.565,20.99,21.53,8178751,0
+FHN.US,D,20251110,000000,21.65,22.035,21.56,21.82,7765651,0
+FHN.US,D,20251111,000000,21.88,21.945,21.58,21.69,6653554,0
+FHN.US,D,20251112,000000,21.745,22.09,21.715,21.8,5036048,0
+FHN.US,D,20251113,000000,21.66,21.8415,21.365,21.42,6433437,0
+FHN.US,D,20251114,000000,21.285,21.5699,20.955,21.4,6547805,0
+FHN.US,D,20251117,000000,21.345,21.485,20.54,20.59,7756062,0
+FHN.US,D,20251118,000000,20.525,20.99,20.4,20.76,7167360,0
+FHN.US,D,20251119,000000,20.82,21.42,20.76,21.32,8065994,0
+FHN.US,D,20251120,000000,21.56,21.835,21.1017,21.3,6638070,0
+FHN.US,D,20251121,000000,21.4,21.9252,21.3,21.72,4622071,0
+FHN.US,D,20251124,000000,21.76,21.83,21.57,21.66,4984554,0
+FHN.US,D,20251125,000000,21.875,22.575,21.875,22.38,5900847,0
+FHN.US,D,20251126,000000,22.38,22.575,22.24,22.24,3491910,0
+FHN.US,D,20251128,000000,22.32,22.455,22.22,22.34,2446548,0
+FHN.US,D,20251201,000000,22.33,22.67,22.25,22.56,4422750,0
+FHN.US,D,20251202,000000,22.665,22.69,22.29,22.31,3778458,0
+FHN.US,D,20251203,000000,22.29,22.74,22.26,22.72,4869577,0
+FHN.US,D,20251204,000000,22.64,22.98,22.64,22.83,5021074,0
+FHN.US,D,20251205,000000,22.78,22.955,22.63,22.76,4816091,0
+FHN.US,D,20251208,000000,22.815,22.955,22.685,22.78,5940465,0
+FHN.US,D,20251209,000000,22.78,23.06,22.7,22.82,7122772,0
+FHN.US,D,20251210,000000,22.845,23.895,22.845,23.87,8265802,0
+FHN.US,D,20251211,000000,23.32,24.11,23.32,23.96,6174807,0
+FHN.US,D,20251212,000000,23.835,24,23.55,23.59,7151728,0
+FHN.US,D,20251215,000000,23.84,23.93,23.645,23.73,6007783,0
+FHN.US,D,20251216,000000,23.7,24.1,23.535,23.67,5472844,0
+FHN.US,D,20251217,000000,23.79,24.09,23.7018,23.87,5853735,0
+FHN.US,D,20251218,000000,24.005,24.21,23.835,24.04,6817025,0
+FHN.US,D,20251219,000000,24.045,24.435,24.045,24.43,11845285,0
+FHN.US,D,20251222,000000,24.445,24.69,24.33,24.61,4627185,0
+FHN.US,D,20251223,000000,24.59,24.75,24.52,24.54,4169886,0
+FHN.US,D,20251224,000000,24.585,24.685,24.475,24.51,2014296,0
+FHN.US,D,20251226,000000,24.545,24.62,24.415,24.51,2746576,0
+FHN.US,D,20251229,000000,24.5,24.57,24.04,24.07,4508840,0
+FHN.US,D,20251230,000000,24.17,24.18,23.895,23.92,5365144,0
+FHN.US,D,20251231,000000,24.03,24.13,23.82,23.9,4222388,0
+FHN.US,D,20260102,000000,24.06,24.15,23.67,24.13,5865325,0
+FHN.US,D,20260105,000000,24.045,24.875,24,24.57,6819297,0
+FHN.US,D,20260106,000000,24.6,24.84,24.355,24.67,4656252,0
+FHN.US,D,20260107,000000,24.71,24.85,24.355,24.59,5069199,0
+FHN.US,D,20260108,000000,24.53,24.89,24.4401,24.75,5475186,0
+FHN.US,D,20260109,000000,24.74,24.9075,24.375,24.47,4679835,0
+FHN.US,D,20260112,000000,24.13,24.365,24.01,24.22,5120036,0
+FHN.US,D,20260113,000000,24.26,24.38,24.05,24.09,5555109,0
+FHN.US,D,20260114,000000,24.005,24.24,23.77,24.05,10090120,0
+FHN.US,D,20260115,000000,24.5,24.76,24.1,24.44,11074828,0
+FHN.US,D,20260116,000000,24.61,24.72,24.065,24.12,11606210,0
+FHN.US,D,20260120,000000,23.61,24.265,23.61,23.91,6176781,0
+FHN.US,D,20260121,000000,24.05,25.08,24.04,24.95,8742596,0
+FHN.US,D,20260122,000000,24.955,25.2099,24.511,24.63,6608427,0
+FHN.US,D,20260123,000000,24.4,24.63,23.815,23.92,7201923,0
+FHN.US,D,20260126,000000,23.9,24.32,23.88,24.23,5088354,0
+FHN.US,D,20260127,000000,24.24,24.47,24.135,24.28,4044140,0
+FHN.US,D,20260128,000000,24.16,24.43,24.09,24.2,5424338,0
+FHN.US,D,20260129,000000,24.32,24.61,24.05,24.42,5524418,0
+FHN.US,D,20260130,000000,24.4,24.685,24.35,24.49,10270538,0
+FHN.US,D,20260202,000000,24.5,24.94,24.38,24.82,5377364,0
+FHN.US,D,20260203,000000,24.84,25.785,24.835,25.72,10114574,0
+FHN.US,D,20260204,000000,25.86,26.31,25.675,25.77,9077971,0
+FHN.US,D,20260205,000000,25.51,25.935,25.475,25.84,5525987,0
+FHN.US,D,20260206,000000,25.91,26.56,25.91,26.23,7780086,0
+FHN.US,D,20260209,000000,26.1,26.39,25.93,26.03,6100949,0
+FHN.US,D,20260210,000000,25.96,26.255,25.335,25.64,8372901,0
+FHN.US,D,20260211,000000,25.875,26.11,24.905,24.96,10202510,0
+FHN.US,D,20260212,000000,25.1,25.27,23.85,24.53,9221273,0
+FHN.US,D,20260213,000000,24.4,24.75,24.05,24.56,4764176,0
+FHN.US,D,20260217,000000,24.61,25.06,24.56,24.78,5135449,0
+FHN.US,D,20260218,000000,24.895,25.24,24.77,25.1,4425793,0
diff --git a/daily/us/nyse stocks/1/fhn_f.us.txt b/daily/us/nyse stocks/1/fhn_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6d692df9865ec0b202c0eae24636010e9214045
--- /dev/null
+++ b/daily/us/nyse stocks/1/fhn_f.us.txt	
@@ -0,0 +1,1195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FHN_F.US,D,20210514,000000,24.79,25.04,24.64,25,52704,0
+FHN_F.US,D,20210517,000000,25.04,25.2459,25.03,25.14,120845,0
+FHN_F.US,D,20210518,000000,24.81,25.22,24.57,25.18,92584,0
+FHN_F.US,D,20210519,000000,25.09,25.23,25.09,25.15,24943,0
+FHN_F.US,D,20210520,000000,25.15,25.23,25.15,25.17,87306,0
+FHN_F.US,D,20210521,000000,25.29,25.8,25.2,25.55,142156,0
+FHN_F.US,D,20210524,000000,25.4213,25.55,25.4,25.5,102129,0
+FHN_F.US,D,20210525,000000,25.55,25.55,25.5,25.525,79624,0
+FHN_F.US,D,20210526,000000,25.45,25.55,25.45,25.5,77620,0
+FHN_F.US,D,20210527,000000,25.55,25.55,25.26,25.42,110708,0
+FHN_F.US,D,20210528,000000,25.32,25.5,25.24,25.28,924098,0
+FHN_F.US,D,20210601,000000,25.28,25.32,25.02,25.27,134202,0
+FHN_F.US,D,20210602,000000,25.28,25.33,25.2,25.33,407657,0
+FHN_F.US,D,20210603,000000,25.305,25.33,25.21,25.26,249045,0
+FHN_F.US,D,20210604,000000,25.39,25.4343,25.28,25.4,66836,0
+FHN_F.US,D,20210607,000000,25.4,25.42,25.3,25.35,48039,0
+FHN_F.US,D,20210608,000000,25.38,25.459,25.3,25.45,35090,0
+FHN_F.US,D,20210609,000000,25.44,25.45,25.27,25.32,19871,0
+FHN_F.US,D,20210610,000000,25.38,25.77,25.3229,25.55,42328,0
+FHN_F.US,D,20210611,000000,25.6,25.72,25.43,25.52,19136,0
+FHN_F.US,D,20210614,000000,25.59,25.65,25.57,25.6,5516,0
+FHN_F.US,D,20210615,000000,25.67,25.69,25.37,25.4,24938,0
+FHN_F.US,D,20210616,000000,25.4841,25.509,25.4,25.5,31568,0
+FHN_F.US,D,20210617,000000,25.51,25.6,25.37,25.42,55552,0
+FHN_F.US,D,20210618,000000,25.38,25.56,25.36,25.41,24362,0
+FHN_F.US,D,20210621,000000,25.41,25.598,25.38,25.43,36872,0
+FHN_F.US,D,20210622,000000,25.41,25.41,25.29,25.38,74450,0
+FHN_F.US,D,20210623,000000,25.38,25.58,25.35,25.4,28463,0
+FHN_F.US,D,20210624,000000,25.44,25.45,25.42,25.44,24936,0
+FHN_F.US,D,20210625,000000,25.57,25.57,25.35,25.42,34964,0
+FHN_F.US,D,20210628,000000,25.43,25.5559,25.42,25.5,34896,0
+FHN_F.US,D,20210629,000000,25.29,25.5374,25.21,25.47,44607,0
+FHN_F.US,D,20210630,000000,25.49,25.5,25.43,25.45,40325,0
+FHN_F.US,D,20210701,000000,25.48,25.5899,25.423,25.49,33187,0
+FHN_F.US,D,20210702,000000,25.59,25.59,25.5,25.545,15963,0
+FHN_F.US,D,20210706,000000,25.59,25.7,25.5,25.6499,30226,0
+FHN_F.US,D,20210707,000000,25.7,25.8919,25.59,25.73,39568,0
+FHN_F.US,D,20210708,000000,25.72,25.9,25.6397,25.75,22288,0
+FHN_F.US,D,20210709,000000,25.6601,25.75,25.6601,25.68,29823,0
+FHN_F.US,D,20210712,000000,25.705,26.4,25.67,26.1,376809,0
+FHN_F.US,D,20210713,000000,26.2641,26.41,26.11,26.2,227037,0
+FHN_F.US,D,20210714,000000,26.25,26.28,26.09,26.26,99237,0
+FHN_F.US,D,20210715,000000,26.2429,26.37,26.145,26.24,44843,0
+FHN_F.US,D,20210716,000000,26.25,26.49,26.1824,26.39,30168,0
+FHN_F.US,D,20210719,000000,26.1444,26.2499,26.075,26.1698,38948,0
+FHN_F.US,D,20210720,000000,26.28,26.28,26.1,26.1,29519,0
+FHN_F.US,D,20210721,000000,26.17,26.17,25.93,25.93,12998,0
+FHN_F.US,D,20210722,000000,25.92,26.03,25.6,25.76,31785,0
+FHN_F.US,D,20210723,000000,25.7874,25.85,25.705,25.82,21797,0
+FHN_F.US,D,20210726,000000,25.84,25.8892,25.752,25.87,4790,0
+FHN_F.US,D,20210727,000000,25.94,25.94,25.6121,25.77,12070,0
+FHN_F.US,D,20210728,000000,25.795,25.94,25.65,25.76,12233,0
+FHN_F.US,D,20210729,000000,25.79,25.87,25.66,25.87,10890,0
+FHN_F.US,D,20210730,000000,25.85,25.92,25.77,25.87,20502,0
+FHN_F.US,D,20210802,000000,25.96,25.98,25.9,25.97,12866,0
+FHN_F.US,D,20210803,000000,25.9999,26.0898,25.85,25.9672,46279,0
+FHN_F.US,D,20210804,000000,26.01,26.0944,25.95,26.05,38190,0
+FHN_F.US,D,20210805,000000,26.16,26.16,26.1,26.1379,8646,0
+FHN_F.US,D,20210806,000000,26.0768,26.2963,26.037,26.09,16247,0
+FHN_F.US,D,20210809,000000,26.14,26.14,25.96,25.96,18497,0
+FHN_F.US,D,20210810,000000,25.995,25.995,25.58,25.7,12835,0
+FHN_F.US,D,20210811,000000,25.8,25.8,25.6401,25.7,6695,0
+FHN_F.US,D,20210812,000000,25.8,25.95,25.8,25.8,6542,0
+FHN_F.US,D,20210813,000000,25.78,25.85,25.75,25.8,22796,0
+FHN_F.US,D,20210816,000000,25.85,25.95,25.805,25.92,8448,0
+FHN_F.US,D,20210817,000000,25.95,25.95,25.7402,25.88,21266,0
+FHN_F.US,D,20210818,000000,25.8781,25.89,25.69,25.84,13490,0
+FHN_F.US,D,20210819,000000,25.77,25.86,25.755,25.82,13611,0
+FHN_F.US,D,20210820,000000,25.9,26.01,25.7573,25.94,13133,0
+FHN_F.US,D,20210823,000000,26.09,26.13,26,26,8917,0
+FHN_F.US,D,20210824,000000,26.14,26.19,25.98,26.11,13560,0
+FHN_F.US,D,20210825,000000,26.01,26.25,26.01,26.14,19451,0
+FHN_F.US,D,20210826,000000,26.02,26.1681,25.745,25.879,50863,0
+FHN_F.US,D,20210827,000000,25.805,26.03,25.79,26.02,49462,0
+FHN_F.US,D,20210830,000000,26.11,26.25,26.04,26.125,25364,0
+FHN_F.US,D,20210831,000000,26.2,26.3,25.95,26.01,27665,0
+FHN_F.US,D,20210901,000000,26.01,26.3291,25.91,26.2,26357,0
+FHN_F.US,D,20210902,000000,26.25,26.3451,26.2105,26.243,12202,0
+FHN_F.US,D,20210903,000000,26.3,26.3,26.23,26.23,17694,0
+FHN_F.US,D,20210907,000000,26.13,26.2792,26.06,26.06,7122,0
+FHN_F.US,D,20210908,000000,26.17,26.2,26.045,26.05,2725,0
+FHN_F.US,D,20210909,000000,26.055,26.28,26.055,26.1,17118,0
+FHN_F.US,D,20210910,000000,26.21,26.235,25.98,26.13,15201,0
+FHN_F.US,D,20210913,000000,26.2,26.33,26.05,26.1,13098,0
+FHN_F.US,D,20210914,000000,26.24,26.31,26.05,26.2,16314,0
+FHN_F.US,D,20210915,000000,26.08,26.34,26.0751,26.29,42234,0
+FHN_F.US,D,20210916,000000,26.25,26.42,26.22,26.42,30947,0
+FHN_F.US,D,20210917,000000,26.33,26.35,26.21,26.27,31568,0
+FHN_F.US,D,20210920,000000,26.3,26.3,26.06,26.12,14874,0
+FHN_F.US,D,20210921,000000,26.03,26.3,26.03,26.24,9617,0
+FHN_F.US,D,20210922,000000,26.29,26.5,26.205,26.48,26322,0
+FHN_F.US,D,20210923,000000,26.28,26.28,26.13,26.21,5770,0
+FHN_F.US,D,20210924,000000,26.25,26.25,26.1,26.21,11233,0
+FHN_F.US,D,20210927,000000,26.21,26.21,26.1,26.11,10871,0
+FHN_F.US,D,20210928,000000,25.88,25.99,25.81,25.955,26717,0
+FHN_F.US,D,20210929,000000,25.96,26.15,25.8795,26.11,28844,0
+FHN_F.US,D,20210930,000000,26.11,26.11,25.92,26.11,104233,0
+FHN_F.US,D,20211001,000000,26,26.1,26,26.051,18533,0
+FHN_F.US,D,20211004,000000,26.14,26.14,25.68,25.68,8228,0
+FHN_F.US,D,20211005,000000,25.84,25.92,25.69,25.69,6990,0
+FHN_F.US,D,20211006,000000,25.78,25.94,25.52,25.55,142068,0
+FHN_F.US,D,20211007,000000,25.64,25.7031,25.52,25.53,17793,0
+FHN_F.US,D,20211008,000000,25.66,25.66,25.34,25.38,18064,0
+FHN_F.US,D,20211011,000000,25.52,25.59,25.36,25.455,4647,0
+FHN_F.US,D,20211012,000000,25.56,25.7,25.4924,25.58,12763,0
+FHN_F.US,D,20211013,000000,25.73,25.811,25.49,25.56,16857,0
+FHN_F.US,D,20211014,000000,25.66,25.88,25.6201,25.7056,12773,0
+FHN_F.US,D,20211015,000000,25.84,25.8499,25.66,25.84,11399,0
+FHN_F.US,D,20211018,000000,25.78,25.8471,25.7266,25.8,2551,0
+FHN_F.US,D,20211019,000000,25.83,25.8379,25.58,25.6,6428,0
+FHN_F.US,D,20211020,000000,25.7,25.8286,25.63,25.73,8045,0
+FHN_F.US,D,20211021,000000,25.8,25.838,25.68,25.735,8328,0
+FHN_F.US,D,20211022,000000,25.8,25.8399,25.65,25.65,13498,0
+FHN_F.US,D,20211025,000000,25.74,25.8299,25.561,25.8299,3388,0
+FHN_F.US,D,20211026,000000,25.8,25.89,25.75,25.8,10847,0
+FHN_F.US,D,20211027,000000,25.88,25.95,25.8289,25.95,9199,0
+FHN_F.US,D,20211028,000000,25.96,26.03,25.83,26.03,4321,0
+FHN_F.US,D,20211029,000000,26.03,26.05,25.95,26,8771,0
+FHN_F.US,D,20211101,000000,25.95,26.1,25.8495,25.99,139944,0
+FHN_F.US,D,20211102,000000,26.04,26.04,25.99,25.99,1810,0
+FHN_F.US,D,20211103,000000,26.03,26.03,25.84,25.89,34896,0
+FHN_F.US,D,20211104,000000,26,26.0277,25.79,25.81,36189,0
+FHN_F.US,D,20211105,000000,25.895,25.98,25.895,25.98,6111,0
+FHN_F.US,D,20211108,000000,26.01,26.01,25.866,25.866,1628,0
+FHN_F.US,D,20211109,000000,25.99,26,25.75,25.79,17381,0
+FHN_F.US,D,20211110,000000,25.81,25.81,25.4,25.52,27326,0
+FHN_F.US,D,20211111,000000,25.61,25.61,25.43,25.43,4856,0
+FHN_F.US,D,20211112,000000,25.49,25.5388,25.3501,25.4,9570,0
+FHN_F.US,D,20211115,000000,25.4531,25.475,25.3,25.3,11454,0
+FHN_F.US,D,20211116,000000,25.4,25.4,25.21,25.33,6502,0
+FHN_F.US,D,20211117,000000,25.38,25.38,25.2,25.26,9876,0
+FHN_F.US,D,20211118,000000,25.34,25.34,25.08,25.08,6488,0
+FHN_F.US,D,20211119,000000,25.23,25.23,25.05,25.1413,24360,0
+FHN_F.US,D,20211122,000000,25.19,25.21,25.06,25.15,15805,0
+FHN_F.US,D,20211123,000000,25.15,25.17,24.95,25.15,23603,0
+FHN_F.US,D,20211124,000000,25.17,25.18,25.0182,25.145,7980,0
+FHN_F.US,D,20211126,000000,25.11,25.11,24.915,24.915,5740,0
+FHN_F.US,D,20211129,000000,25.1,25.2669,24.9601,25.23,8020,0
+FHN_F.US,D,20211130,000000,25.25,25.25,25.095,25.16,3060,0
+FHN_F.US,D,20211201,000000,25.31,25.4799,25.12,25.12,11957,0
+FHN_F.US,D,20211202,000000,25.22,25.43,25.1601,25.39,11782,0
+FHN_F.US,D,20211203,000000,25.43,25.43,25.26,25.4,5445,0
+FHN_F.US,D,20211206,000000,25.42,25.53,25.42,25.468,3630,0
+FHN_F.US,D,20211207,000000,25.54,25.73,25.54,25.58,11805,0
+FHN_F.US,D,20211208,000000,25.6,25.6,25.27,25.38,21991,0
+FHN_F.US,D,20211209,000000,25.5,25.5807,25.42,25.43,5839,0
+FHN_F.US,D,20211210,000000,25.44,25.5,25.25,25.27,16002,0
+FHN_F.US,D,20211213,000000,25.34,25.4094,25.2,25.23,15600,0
+FHN_F.US,D,20211214,000000,25.27,25.27,25.08,25.2602,7704,0
+FHN_F.US,D,20211215,000000,25.28,25.2883,25.14,25.2,9406,0
+FHN_F.US,D,20211216,000000,25.19,25.44,25.19,25.4,10682,0
+FHN_F.US,D,20211217,000000,25.49,25.49,25.35,25.36,16116,0
+FHN_F.US,D,20211220,000000,25.2426,25.36,25.24,25.35,13374,0
+FHN_F.US,D,20211221,000000,25.36,25.5099,25.36,25.4,4825,0
+FHN_F.US,D,20211222,000000,25.16,25.33,25.03,25.33,10499,0
+FHN_F.US,D,20211223,000000,25.41,25.42,25.32,25.35,25014,0
+FHN_F.US,D,20211227,000000,25.35,25.35,25.22,25.27,10987,0
+FHN_F.US,D,20211228,000000,25.21,25.35,25.21,25.2726,7887,0
+FHN_F.US,D,20211229,000000,25.35,25.35,25.22,25.22,3398,0
+FHN_F.US,D,20211230,000000,25.32,25.33,25.25,25.33,3803,0
+FHN_F.US,D,20211231,000000,25.32,25.3296,25.27,25.28,10961,0
+FHN_F.US,D,20220103,000000,25.22,25.321,25.21,25.2142,10995,0
+FHN_F.US,D,20220104,000000,25.2,25.25,25.1999,25.2,20422,0
+FHN_F.US,D,20220105,000000,25.3,25.32,25.1,25.24,17779,0
+FHN_F.US,D,20220106,000000,25.29,25.33,25.23,25.33,10519,0
+FHN_F.US,D,20220107,000000,25.3203,25.38,25.23,25.25,14436,0
+FHN_F.US,D,20220110,000000,25.35,25.35,25.1964,25.25,20157,0
+FHN_F.US,D,20220111,000000,25.305,25.4599,25.305,25.3785,3878,0
+FHN_F.US,D,20220112,000000,25.46,25.46,25.3431,25.395,9921,0
+FHN_F.US,D,20220113,000000,25.395,25.55,25.371,25.4875,18144,0
+FHN_F.US,D,20220114,000000,25.4795,25.4795,25.309,25.3806,4925,0
+FHN_F.US,D,20220118,000000,25.25,25.31,25.06,25.08,16044,0
+FHN_F.US,D,20220119,000000,25.215,25.32,25.1,25.2302,10462,0
+FHN_F.US,D,20220120,000000,25.3,25.3,25.06,25.09,20991,0
+FHN_F.US,D,20220121,000000,25.08,25.27,25.02,25.18,13767,0
+FHN_F.US,D,20220124,000000,25.18,25.18,24.77,25.02,25660,0
+FHN_F.US,D,20220125,000000,24.8676,24.98,24.7645,24.8702,5193,0
+FHN_F.US,D,20220126,000000,24.8784,25,24.495,24.495,8368,0
+FHN_F.US,D,20220127,000000,24.94,24.94,23.92,23.92,19175,0
+FHN_F.US,D,20220128,000000,23.9298,24.24,23.71,24.01,19307,0
+FHN_F.US,D,20220131,000000,24.1,24.22,23.95,24.08,17030,0
+FHN_F.US,D,20220201,000000,24.21,24.21,24.0973,24.21,8189,0
+FHN_F.US,D,20220202,000000,24.28,24.3298,23.8868,23.96,13618,0
+FHN_F.US,D,20220203,000000,24,24,23.35,23.35,22292,0
+FHN_F.US,D,20220204,000000,23.4564,23.4564,22.85,22.994,30160,0
+FHN_F.US,D,20220207,000000,23.11,23.13,22.92,23.07,23646,0
+FHN_F.US,D,20220208,000000,23,23,22.66,22.71,23406,0
+FHN_F.US,D,20220209,000000,22.74,22.88,22.74,22.86,27578,0
+FHN_F.US,D,20220210,000000,22.6101,22.79,22.3002,22.42,41383,0
+FHN_F.US,D,20220211,000000,22.61,22.61,21.75,21.82,21581,0
+FHN_F.US,D,20220214,000000,21.96,22.2837,21.08,21.12,25074,0
+FHN_F.US,D,20220215,000000,21.35,21.572,21.275,21.35,10913,0
+FHN_F.US,D,20220216,000000,21.18,21.87,20.93,21.85,24098,0
+FHN_F.US,D,20220217,000000,21.9923,22.04,21.5,21.75,14128,0
+FHN_F.US,D,20220218,000000,21.8795,22.05,21.62,21.89,15932,0
+FHN_F.US,D,20220222,000000,21.8095,21.8095,21.43,21.79,14975,0
+FHN_F.US,D,20220223,000000,21.5395,21.69,21.31,21.455,15133,0
+FHN_F.US,D,20220224,000000,21.42,21.68,21.19,21.61,22230,0
+FHN_F.US,D,20220225,000000,21.75,22.02,21.52,21.68,50231,0
+FHN_F.US,D,20220228,000000,22.44,24.13,22.44,23.23,340255,0
+FHN_F.US,D,20220301,000000,23.4,23.61,23.35,23.54,533223,0
+FHN_F.US,D,20220302,000000,23.7,23.7,23.2,23.41,21324,0
+FHN_F.US,D,20220303,000000,23.5,23.79,23.4,23.65,13364,0
+FHN_F.US,D,20220304,000000,23.5837,23.72,23.3,23.44,9225,0
+FHN_F.US,D,20220307,000000,23.35,23.47,23.04,23.05,31239,0
+FHN_F.US,D,20220308,000000,23.23,23.23,22.92,23.05,9526,0
+FHN_F.US,D,20220309,000000,23.1309,23.29,22.8228,23.26,19810,0
+FHN_F.US,D,20220310,000000,23.23,23.4,22.73,23.21,49979,0
+FHN_F.US,D,20220311,000000,23.1076,23.19,22.7,22.71,33828,0
+FHN_F.US,D,20220314,000000,22.87,22.87,22.01,22.03,11028,0
+FHN_F.US,D,20220315,000000,22.03,22.25,22,22.07,23257,0
+FHN_F.US,D,20220316,000000,22.28,22.28,22,22,12712,0
+FHN_F.US,D,20220317,000000,22.31,22.5728,22.24,22.43,49235,0
+FHN_F.US,D,20220318,000000,22.4,22.66,22.38,22.64,54159,0
+FHN_F.US,D,20220321,000000,22.64,22.66,22.3,22.37,3088,0
+FHN_F.US,D,20220322,000000,22.17,22.35,22.14,22.17,6652,0
+FHN_F.US,D,20220323,000000,22.2,22.215,22.04,22.04,26899,0
+FHN_F.US,D,20220324,000000,21.93,22.11,21.73,21.89,55269,0
+FHN_F.US,D,20220325,000000,21.92,21.92,21.44,21.56,8603,0
+FHN_F.US,D,20220328,000000,21.68,21.71,21.57,21.62,22523,0
+FHN_F.US,D,20220329,000000,21.69,21.928,21.62,21.85,27443,0
+FHN_F.US,D,20220330,000000,21.81,22.1171,21.66,21.97,13385,0
+FHN_F.US,D,20220331,000000,22.05,22.1494,22,22.05,9856,0
+FHN_F.US,D,20220401,000000,22.15,22.19,21.76,22.19,2665,0
+FHN_F.US,D,20220404,000000,22.0739,22.0739,21.8601,21.94,4135,0
+FHN_F.US,D,20220405,000000,21.86,21.86,21.51,21.51,12094,0
+FHN_F.US,D,20220406,000000,21.25,21.43,21.12,21.4,17436,0
+FHN_F.US,D,20220407,000000,21.23,21.6855,21.23,21.6,52043,0
+FHN_F.US,D,20220408,000000,21.5,21.6,21.36,21.46,33613,0
+FHN_F.US,D,20220411,000000,21.57,21.7059,20.88,21.01,34991,0
+FHN_F.US,D,20220412,000000,21.07,21.43,20.9,21,40732,0
+FHN_F.US,D,20220413,000000,21.07,21.1749,20.71,21.155,42713,0
+FHN_F.US,D,20220414,000000,21,21.1,20.84,21.01,48256,0
+FHN_F.US,D,20220418,000000,20.93,20.94,20.57,20.85,27435,0
+FHN_F.US,D,20220419,000000,20.84,20.84,20.6313,20.74,45260,0
+FHN_F.US,D,20220420,000000,20.66,21,20.66,20.99,6234,0
+FHN_F.US,D,20220421,000000,21.1,21.1,20.66,20.6762,4800,0
+FHN_F.US,D,20220422,000000,20.805,20.9252,20.4395,20.5999,10411,0
+FHN_F.US,D,20220425,000000,20.545,20.6,20.37,20.6,8577,0
+FHN_F.US,D,20220426,000000,20.43,20.48,20.3018,20.44,26670,0
+FHN_F.US,D,20220427,000000,20.5,20.5,19.8237,19.84,25000,0
+FHN_F.US,D,20220428,000000,19.85,20.0172,19.7,19.87,4074,0
+FHN_F.US,D,20220429,000000,19.79,19.8,19.5,19.75,32588,0
+FHN_F.US,D,20220502,000000,19.38,19.3819,18.87,18.93,49660,0
+FHN_F.US,D,20220503,000000,19.09,19.2084,18.8401,18.91,43920,0
+FHN_F.US,D,20220504,000000,18.97,19.48,18.81,19.38,21620,0
+FHN_F.US,D,20220505,000000,18.91,19.3675,18.8565,19.16,18217,0
+FHN_F.US,D,20220506,000000,19.01,19.1,18.68,18.742,13706,0
+FHN_F.US,D,20220509,000000,18.77,18.77,18.51,18.5198,14037,0
+FHN_F.US,D,20220510,000000,19.12,19.17,18.7733,18.95,37043,0
+FHN_F.US,D,20220511,000000,19.05,19.27,18.95,19.27,251274,0
+FHN_F.US,D,20220512,000000,19.27,19.47,19.25,19.47,23536,0
+FHN_F.US,D,20220513,000000,19.57,19.8,19.47,19.71,19418,0
+FHN_F.US,D,20220516,000000,19.566,19.96,19.566,19.96,27996,0
+FHN_F.US,D,20220517,000000,19.89,20.2,19.69,19.69,22784,0
+FHN_F.US,D,20220518,000000,19.85,19.85,19.385,19.6,14877,0
+FHN_F.US,D,20220519,000000,19.5,19.5,19.32,19.33,19777,0
+FHN_F.US,D,20220520,000000,19.6,19.6,19.15,19.19,9897,0
+FHN_F.US,D,20220523,000000,19.16,19.59,19.15,19.4,10445,0
+FHN_F.US,D,20220524,000000,19.4,19.84,19.1624,19.84,13842,0
+FHN_F.US,D,20220525,000000,19.95,20.38,19.7605,20.31,3824,0
+FHN_F.US,D,20220526,000000,20.17,20.9451,20.17,20.55,22580,0
+FHN_F.US,D,20220527,000000,20.84,22.31,20.74,22.31,22763,0
+FHN_F.US,D,20220531,000000,22.26,22.26,21.44,21.86,40189,0
+FHN_F.US,D,20220601,000000,22.01,22.07,21.4,21.67,18159,0
+FHN_F.US,D,20220602,000000,21.83,21.83,21.3,21.52,18669,0
+FHN_F.US,D,20220603,000000,21.61,21.61,21.2,21.47,9620,0
+FHN_F.US,D,20220606,000000,21.512,21.68,21.18,21.39,19305,0
+FHN_F.US,D,20220607,000000,21.47,21.67,21.25,21.67,14944,0
+FHN_F.US,D,20220608,000000,21.65,21.7,21.37,21.7,21156,0
+FHN_F.US,D,20220609,000000,21.74,21.74,21.22,21.56,27359,0
+FHN_F.US,D,20220610,000000,20.75,21.31,20.75,20.89,6986,0
+FHN_F.US,D,20220613,000000,20.67,20.67,19.25,19.64,44646,0
+FHN_F.US,D,20220614,000000,19.76,19.935,19.34,19.59,8527,0
+FHN_F.US,D,20220615,000000,19.82,20.0742,19.7,19.85,6728,0
+FHN_F.US,D,20220616,000000,19.8,19.8999,19.18,19.51,18188,0
+FHN_F.US,D,20220617,000000,19.59,19.7,19.34,19.34,29738,0
+FHN_F.US,D,20220621,000000,19.6199,19.63,19.39,19.607,2914,0
+FHN_F.US,D,20220622,000000,19.7164,19.75,19.51,19.74,10763,0
+FHN_F.US,D,20220623,000000,19.52,19.6446,19.3737,19.54,12551,0
+FHN_F.US,D,20220624,000000,19.7,19.7,19.3964,19.7,11984,0
+FHN_F.US,D,20220627,000000,19.6162,20.12,19.55,20.08,14016,0
+FHN_F.US,D,20220628,000000,20.08,20.08,19.65,19.9,10834,0
+FHN_F.US,D,20220629,000000,20.06,20.17,19.945,20,5196,0
+FHN_F.US,D,20220630,000000,20.07,20.07,19.63,19.7,43975,0
+FHN_F.US,D,20220701,000000,19.92,20.1654,19.73,19.93,17940,0
+FHN_F.US,D,20220705,000000,19.72,20.04,19.705,19.88,9432,0
+FHN_F.US,D,20220706,000000,20,20.05,19.65,19.79,12180,0
+FHN_F.US,D,20220707,000000,19.9,20.0399,19.6508,19.9,14082,0
+FHN_F.US,D,20220708,000000,19.74,19.85,19.6296,19.8,24774,0
+FHN_F.US,D,20220711,000000,19.89,19.89,19.61,19.85,41564,0
+FHN_F.US,D,20220712,000000,19.8993,20.0657,19.74,19.74,14788,0
+FHN_F.US,D,20220713,000000,19.5,20.15,19.5,20.15,29649,0
+FHN_F.US,D,20220714,000000,20.15,20.37,19.91,20.35,20420,0
+FHN_F.US,D,20220715,000000,20.235,20.38,20.1792,20.38,4019,0
+FHN_F.US,D,20220718,000000,20.4743,20.5817,20.23,20.35,20214,0
+FHN_F.US,D,20220719,000000,20.35,20.6,20.07,20.57,17807,0
+FHN_F.US,D,20220720,000000,20.62,20.7,20.43,20.6,8034,0
+FHN_F.US,D,20220721,000000,20.72,20.77,20.5,20.77,6560,0
+FHN_F.US,D,20220722,000000,20.92,20.94,20.73,20.94,9909,0
+FHN_F.US,D,20220725,000000,20.98,21.03,20.584,21.03,19339,0
+FHN_F.US,D,20220726,000000,21.03,21.08,20.6606,21.02,11463,0
+FHN_F.US,D,20220727,000000,21.22,21.23,20.86,21.23,10291,0
+FHN_F.US,D,20220728,000000,21.3,21.45,21.1746,21.43,8601,0
+FHN_F.US,D,20220729,000000,21.51,21.7,21.2656,21.7,5775,0
+FHN_F.US,D,20220801,000000,21.59,22.09,21.19,22.09,13485,0
+FHN_F.US,D,20220802,000000,22.09,23.18,21.8408,22.79,97043,0
+FHN_F.US,D,20220803,000000,23.14,23.1882,22.9,23,14689,0
+FHN_F.US,D,20220804,000000,23.1985,23.1985,22.8879,23.15,9822,0
+FHN_F.US,D,20220805,000000,23.17,23.17,22.6924,23.08,6905,0
+FHN_F.US,D,20220808,000000,23.14,23.2,23.08,23.145,17715,0
+FHN_F.US,D,20220809,000000,23.19,23.19,22.8141,23.1,23161,0
+FHN_F.US,D,20220810,000000,23.18,23.26,23,23,37552,0
+FHN_F.US,D,20220811,000000,23.2,23.2,22.7804,22.849,2024,0
+FHN_F.US,D,20220812,000000,23.0315,23.41,23.0315,23.265,14318,0
+FHN_F.US,D,20220815,000000,23.44,23.44,23.29,23.3,7611,0
+FHN_F.US,D,20220816,000000,23.22,23.29,23.11,23.26,8735,0
+FHN_F.US,D,20220817,000000,22.95,23.1185,22.73,22.89,9946,0
+FHN_F.US,D,20220818,000000,22.805,22.805,22.61,22.8,14350,0
+FHN_F.US,D,20220819,000000,22.7,22.7735,21.94,22.42,30735,0
+FHN_F.US,D,20220822,000000,22.19,22.4,22.03,22.1,9759,0
+FHN_F.US,D,20220823,000000,22.2,22.2,21.24,21.52,40999,0
+FHN_F.US,D,20220824,000000,21.58,21.66,21.5,21.65,9564,0
+FHN_F.US,D,20220825,000000,21.55,22.03,21.5242,21.81,4633,0
+FHN_F.US,D,20220826,000000,21.8748,21.94,21.6311,21.69,2266,0
+FHN_F.US,D,20220829,000000,21.51,21.88,21.42,21.8,21072,0
+FHN_F.US,D,20220830,000000,21.68,21.83,21.65,21.68,2251,0
+FHN_F.US,D,20220831,000000,21.81,21.81,21.13,21.2,61714,0
+FHN_F.US,D,20220901,000000,20.8019,21.1,20.8019,21.1,7082,0
+FHN_F.US,D,20220902,000000,20.9772,21.1759,20.9772,21.12,4385,0
+FHN_F.US,D,20220906,000000,21.7287,21.7287,20.85,20.8769,5566,0
+FHN_F.US,D,20220907,000000,21.1,21.1,20.75,20.88,15313,0
+FHN_F.US,D,20220908,000000,21.18,21.2712,20.75,20.75,19997,0
+FHN_F.US,D,20220909,000000,20.9061,21.18,20.88,21.15,25956,0
+FHN_F.US,D,20220912,000000,21.029,21.4139,20.9884,21.25,7041,0
+FHN_F.US,D,20220913,000000,20.9,20.991,20.75,20.99,8214,0
+FHN_F.US,D,20220914,000000,20.93,21.207,20.83,20.9837,2511,0
+FHN_F.US,D,20220915,000000,20.9072,20.935,20.72,20.935,8492,0
+FHN_F.US,D,20220916,000000,20.76,20.79,20.68,20.79,6986,0
+FHN_F.US,D,20220919,000000,20.36,20.7969,20.36,20.79,2685,0
+FHN_F.US,D,20220920,000000,20.61,20.88,20.34,20.77,4847,0
+FHN_F.US,D,20220921,000000,20.746,20.9373,20.65,20.75,4186,0
+FHN_F.US,D,20220922,000000,20.59,20.59,19.9931,20.33,6196,0
+FHN_F.US,D,20220923,000000,20.19,20.19,19.8,20.05,15878,0
+FHN_F.US,D,20220926,000000,20.06,20.06,19.77,19.91,7093,0
+FHN_F.US,D,20220927,000000,20,20,19.7,19.95,12654,0
+FHN_F.US,D,20220928,000000,19.72,20.05,19.72,19.97,25266,0
+FHN_F.US,D,20220929,000000,19.75,19.81,19.49,19.75,13224,0
+FHN_F.US,D,20220930,000000,19.64,19.95,19.58,19.58,29335,0
+FHN_F.US,D,20221003,000000,19.63,19.8306,19.22,19.4,43919,0
+FHN_F.US,D,20221004,000000,19.635,19.91,19.36,19.62,9281,0
+FHN_F.US,D,20221005,000000,19.3849,19.7,19.3849,19.55,4046,0
+FHN_F.US,D,20221006,000000,19.67,19.7884,19.275,19.52,7162,0
+FHN_F.US,D,20221007,000000,19.42,19.4717,19.2,19.25,7176,0
+FHN_F.US,D,20221010,000000,19.2983,19.2983,18.9,19.1,7517,0
+FHN_F.US,D,20221011,000000,19.19,19.19,18.88,19.04,8892,0
+FHN_F.US,D,20221012,000000,18.78,18.91,18.49,18.49,41941,0
+FHN_F.US,D,20221013,000000,18.45,18.7298,18.45,18.5,8858,0
+FHN_F.US,D,20221014,000000,18.58,18.6761,18.38,18.46,6930,0
+FHN_F.US,D,20221017,000000,18.43,18.9765,18.35,18.45,21489,0
+FHN_F.US,D,20221018,000000,18.44,18.7301,18.26,18.4,10355,0
+FHN_F.US,D,20221019,000000,18.375,18.4461,18.2381,18.27,8713,0
+FHN_F.US,D,20221020,000000,18.25,18.3118,18.04,18.04,6031,0
+FHN_F.US,D,20221021,000000,18.055,18.12,17.7,17.77,11126,0
+FHN_F.US,D,20221024,000000,17.86,17.9499,17.79,17.865,4181,0
+FHN_F.US,D,20221025,000000,18.08,18.24,17.91,18.2,48784,0
+FHN_F.US,D,20221026,000000,18.22,18.34,17.96,18.26,9316,0
+FHN_F.US,D,20221027,000000,18.06,18.3747,18.06,18.31,8962,0
+FHN_F.US,D,20221028,000000,18.17,18.4459,18.17,18.4459,17043,0
+FHN_F.US,D,20221031,000000,18.3,18.521,18.3,18.47,19785,0
+FHN_F.US,D,20221101,000000,18.49,18.585,18.24,18.44,25047,0
+FHN_F.US,D,20221102,000000,18.3,18.5432,18.19,18.46,10172,0
+FHN_F.US,D,20221103,000000,18.3,18.37,18.0685,18.37,9457,0
+FHN_F.US,D,20221104,000000,18.38,18.49,18.19,18.2826,20252,0
+FHN_F.US,D,20221107,000000,18.26,18.48,18.2501,18.48,17059,0
+FHN_F.US,D,20221108,000000,18.49,18.81,18.4883,18.801,6667,0
+FHN_F.US,D,20221109,000000,18.88,18.9003,18.8262,18.9,5724,0
+FHN_F.US,D,20221110,000000,19.23,20.18,19.23,20.18,16020,0
+FHN_F.US,D,20221111,000000,20.28,20.75,20.073,20.48,22633,0
+FHN_F.US,D,20221114,000000,20.28,20.445,20.26,20.35,14404,0
+FHN_F.US,D,20221115,000000,20.5,20.91,20.45,20.8,24832,0
+FHN_F.US,D,20221116,000000,20.93,21.02,20.75,21.02,14868,0
+FHN_F.US,D,20221117,000000,20.82,21.03,20.65,20.98,11381,0
+FHN_F.US,D,20221118,000000,21.08,21.17,21.04,21.17,13367,0
+FHN_F.US,D,20221121,000000,21.0682,21.26,21.066,21.26,7627,0
+FHN_F.US,D,20221122,000000,21.31,21.31,21.1272,21.28,7046,0
+FHN_F.US,D,20221123,000000,21.36,21.45,21.3,21.41,7468,0
+FHN_F.US,D,20221125,000000,21.4316,21.44,21.3501,21.3501,1682,0
+FHN_F.US,D,20221128,000000,21.5279,21.5279,21.16,21.28,26160,0
+FHN_F.US,D,20221129,000000,21.35,21.35,21,21.15,16300,0
+FHN_F.US,D,20221130,000000,21.29,21.65,21,21.44,65232,0
+FHN_F.US,D,20221201,000000,21.61,21.87,21.44,21.7,23374,0
+FHN_F.US,D,20221202,000000,21.6,22.11,21.3809,21.79,18806,0
+FHN_F.US,D,20221205,000000,21.62,21.78,21.45,21.48,18518,0
+FHN_F.US,D,20221206,000000,21.63,21.7299,21.19,21.38,21898,0
+FHN_F.US,D,20221207,000000,21.41,21.475,21.3001,21.43,16516,0
+FHN_F.US,D,20221208,000000,21.55,21.7099,21.35,21.42,29681,0
+FHN_F.US,D,20221209,000000,21.52,21.52,21.295,21.35,13854,0
+FHN_F.US,D,20221212,000000,21.34,21.4,21.19,21.29,22452,0
+FHN_F.US,D,20221213,000000,21.48,21.82,21.35,21.65,14834,0
+FHN_F.US,D,20221214,000000,21.56,21.72,21.52,21.72,17851,0
+FHN_F.US,D,20221215,000000,21.7,21.7,21,21.55,35270,0
+FHN_F.US,D,20221216,000000,21.41,21.58,21.14,21.58,34158,0
+FHN_F.US,D,20221219,000000,21.58,21.63,21.44,21.63,15848,0
+FHN_F.US,D,20221220,000000,21.44,21.6699,21.44,21.57,16853,0
+FHN_F.US,D,20221221,000000,21.47,21.69,21.44,21.62,33547,0
+FHN_F.US,D,20221222,000000,21.08,21.29,21,21.24,127738,0
+FHN_F.US,D,20221223,000000,21.28,21.28,20.96,21.17,35098,0
+FHN_F.US,D,20221227,000000,20.96,21,20.72,20.85,24157,0
+FHN_F.US,D,20221228,000000,20.7189,20.8526,20.04,20.3,123416,0
+FHN_F.US,D,20221229,000000,20.49,20.49,19.81,20,67213,0
+FHN_F.US,D,20221230,000000,19.71,20.2,19.68,20.15,215058,0
+FHN_F.US,D,20230103,000000,20.18,20.7457,20.18,20.4,13691,0
+FHN_F.US,D,20230104,000000,20.8339,20.97,20.7812,20.96,16070,0
+FHN_F.US,D,20230105,000000,20.9,21.271,20.9,21.21,5232,0
+FHN_F.US,D,20230106,000000,21.34,21.62,21.278,21.44,14912,0
+FHN_F.US,D,20230109,000000,21.85,21.85,21.36,21.56,22859,0
+FHN_F.US,D,20230110,000000,21.53,21.6626,21.49,21.51,5575,0
+FHN_F.US,D,20230111,000000,21.62,21.75,21.61,21.75,15629,0
+FHN_F.US,D,20230112,000000,21.58,21.7,21.571,21.66,4653,0
+FHN_F.US,D,20230113,000000,21.74,21.75,21.633,21.74,12234,0
+FHN_F.US,D,20230117,000000,21.64,21.75,21.55,21.7,22728,0
+FHN_F.US,D,20230118,000000,21.75,22.3757,21.33,21.61,50392,0
+FHN_F.US,D,20230119,000000,21.435,21.6759,21.35,21.47,9787,0
+FHN_F.US,D,20230120,000000,21.32,21.53,21.21,21.53,11420,0
+FHN_F.US,D,20230123,000000,21.66,21.8099,21.27,21.39,23153,0
+FHN_F.US,D,20230124,000000,21.39,21.73,21.18,21.18,26011,0
+FHN_F.US,D,20230125,000000,21.13,21.3799,21.0924,21.14,6505,0
+FHN_F.US,D,20230126,000000,21.3,21.3,21.02,21.04,46925,0
+FHN_F.US,D,20230127,000000,21.06,21.3581,20.84,21.05,51661,0
+FHN_F.US,D,20230130,000000,21.05,21.24,20.89,21.18,47866,0
+FHN_F.US,D,20230131,000000,21.1801,21.437,21.1401,21.36,45876,0
+FHN_F.US,D,20230201,000000,21.45,21.49,21.23,21.35,24524,0
+FHN_F.US,D,20230202,000000,21.35,21.72,21.25,21.72,49266,0
+FHN_F.US,D,20230203,000000,21.65,21.65,21.28,21.61,46031,0
+FHN_F.US,D,20230206,000000,21.61,21.61,21.3,21.45,40159,0
+FHN_F.US,D,20230207,000000,21.49,21.54,21.25,21.54,29562,0
+FHN_F.US,D,20230208,000000,21.56,21.65,21.48,21.65,39013,0
+FHN_F.US,D,20230209,000000,21.78,21.83,21.575,21.76,18114,0
+FHN_F.US,D,20230210,000000,21.76,21.8,21.3,21.55,57140,0
+FHN_F.US,D,20230213,000000,21.65,21.72,21.3575,21.7,10008,0
+FHN_F.US,D,20230214,000000,21.74,21.88,21.46,21.88,11403,0
+FHN_F.US,D,20230215,000000,21.89,21.95,21.7301,21.95,7286,0
+FHN_F.US,D,20230216,000000,21.9,21.93,21.75,21.85,24598,0
+FHN_F.US,D,20230217,000000,21.85,21.91,21.7102,21.91,16893,0
+FHN_F.US,D,20230221,000000,21.85,21.85,21.39,21.57,35176,0
+FHN_F.US,D,20230222,000000,21.62,21.87,21.576,21.87,9006,0
+FHN_F.US,D,20230223,000000,21.85,22.17,21.75,22.17,35446,0
+FHN_F.US,D,20230224,000000,22.15,22.15,21.75,22.06,36470,0
+FHN_F.US,D,20230227,000000,22.09,22.24,21.9001,22.24,36107,0
+FHN_F.US,D,20230228,000000,22.24,22.24,22.1168,22.22,18093,0
+FHN_F.US,D,20230301,000000,22.1,22.1,21.25,21.56,35894,0
+FHN_F.US,D,20230302,000000,21.56,21.56,21.02,21.2,21510,0
+FHN_F.US,D,20230303,000000,21.36,21.62,21.13,21.51,30863,0
+FHN_F.US,D,20230306,000000,21.62,21.62,21.35,21.5,32705,0
+FHN_F.US,D,20230307,000000,21.535,21.55,21.15,21.4,21822,0
+FHN_F.US,D,20230308,000000,21.48,21.48,21.03,21.2,10691,0
+FHN_F.US,D,20230309,000000,21.22,21.22,20.5,20.64,20559,0
+FHN_F.US,D,20230310,000000,20.67,20.67,19.04,19.61,27859,0
+FHN_F.US,D,20230313,000000,12.24,16.345,12.05,15.91,60949,0
+FHN_F.US,D,20230314,000000,17.18,18.5,15.115,15.67,40161,0
+FHN_F.US,D,20230315,000000,14.75,15.525,13.51,13.93,276381,0
+FHN_F.US,D,20230316,000000,13.61,15.59,13.61,14.68,109247,0
+FHN_F.US,D,20230317,000000,14.59,14.61,13.9,14.48,98057,0
+FHN_F.US,D,20230320,000000,14.9597,15.4575,14.75,15.2,88650,0
+FHN_F.US,D,20230321,000000,15.33,16.34,15.1432,16.11,20505,0
+FHN_F.US,D,20230322,000000,16,16.76,16,16.4,9799,0
+FHN_F.US,D,20230323,000000,16.28,16.8,16,16.29,16711,0
+FHN_F.US,D,20230324,000000,17,17,15.7501,16.65,16921,0
+FHN_F.US,D,20230327,000000,17.25,17.71,16.91,17.29,23739,0
+FHN_F.US,D,20230328,000000,17.5888,18.16,17.46,17.55,10723,0
+FHN_F.US,D,20230329,000000,17.81,18.61,17.81,18.42,10303,0
+FHN_F.US,D,20230330,000000,18.9068,18.99,18,18.49,15637,0
+FHN_F.US,D,20230331,000000,18.5,19.5,18.47,19.19,170201,0
+FHN_F.US,D,20230403,000000,19.01,19.3899,18.5401,19.19,6379,0
+FHN_F.US,D,20230404,000000,19.21,19.4,18.77,19.35,5908,0
+FHN_F.US,D,20230405,000000,19.36,19.39,18.97,19.38,17172,0
+FHN_F.US,D,20230406,000000,19.16,19.5,19.0038,19.5,6893,0
+FHN_F.US,D,20230410,000000,19.45,19.45,18.79,19.05,18531,0
+FHN_F.US,D,20230411,000000,19.29,19.29,18.8,19,8913,0
+FHN_F.US,D,20230412,000000,19.2,19.35,18.88,19.21,32592,0
+FHN_F.US,D,20230413,000000,19.03,19.3,19.03,19.3,4279,0
+FHN_F.US,D,20230414,000000,19.2,19.3,19.12,19.3,3676,0
+FHN_F.US,D,20230417,000000,19.2098,19.62,19.2,19.55,19063,0
+FHN_F.US,D,20230418,000000,19.6,19.6,19.04,19.25,5987,0
+FHN_F.US,D,20230419,000000,19.61,19.61,18.8238,19.44,3966,0
+FHN_F.US,D,20230420,000000,19.03,19.51,18.85,19.51,2892,0
+FHN_F.US,D,20230421,000000,19.185,19.35,19.185,19.35,2762,0
+FHN_F.US,D,20230424,000000,19.41,19.41,18.79,19.4,2684,0
+FHN_F.US,D,20230425,000000,19.4,19.4,19.38,19.38,1162,0
+FHN_F.US,D,20230426,000000,19.4,19.4,18.92,19.39,4545,0
+FHN_F.US,D,20230427,000000,18.9676,19.42,18.9,19.42,9254,0
+FHN_F.US,D,20230428,000000,19.45,19.75,18.9701,19.6,17241,0
+FHN_F.US,D,20230501,000000,19.58,19.86,18,18.42,33408,0
+FHN_F.US,D,20230502,000000,18.38,18.38,15.87,17.7,29830,0
+FHN_F.US,D,20230503,000000,17.79,18,17.12,17.35,35432,0
+FHN_F.US,D,20230504,000000,12.76,13.19,10.04,12,453032,0
+FHN_F.US,D,20230505,000000,12.57,13.9,12.5,13.8,181568,0
+FHN_F.US,D,20230508,000000,14.12,14.8699,13.75,14,151809,0
+FHN_F.US,D,20230509,000000,13.7332,13.8575,13.48,13.57,58673,0
+FHN_F.US,D,20230510,000000,14.17,14.17,13.36,13.9,57115,0
+FHN_F.US,D,20230511,000000,13.35,13.7,13.35,13.59,22650,0
+FHN_F.US,D,20230512,000000,13.71,13.71,13.35,13.55,31871,0
+FHN_F.US,D,20230515,000000,13.63,13.7,13.45,13.51,46368,0
+FHN_F.US,D,20230516,000000,13.63,13.63,13.35,13.47,40933,0
+FHN_F.US,D,20230517,000000,13.58,14.47,13.5,14.47,2360580,0
+FHN_F.US,D,20230518,000000,14.31,14.72,14.27,14.59,23183,0
+FHN_F.US,D,20230519,000000,14.26,14.57,14.02,14.18,23279,0
+FHN_F.US,D,20230522,000000,14.6,14.79,14.23,14.55,20438,0
+FHN_F.US,D,20230523,000000,14.32,14.9,14.32,14.62,52199,0
+FHN_F.US,D,20230524,000000,14.6,14.97,14.34,14.97,30398,0
+FHN_F.US,D,20230525,000000,14.8,15.11,14.45,14.87,19353,0
+FHN_F.US,D,20230526,000000,14.75,15.25,14.75,15.14,16418,0
+FHN_F.US,D,20230530,000000,14.84,15.54,14.84,15.36,7217,0
+FHN_F.US,D,20230531,000000,14.9201,15.44,14.9201,15.35,24140,0
+FHN_F.US,D,20230601,000000,15.1,15.73,15.1,15.6,10128,0
+FHN_F.US,D,20230602,000000,15.62,16.7,15.62,16.7,21213,0
+FHN_F.US,D,20230605,000000,16.08,16.45,15.98,16.08,20313,0
+FHN_F.US,D,20230606,000000,15.93,16.39,15.76,15.9,222214,0
+FHN_F.US,D,20230607,000000,15.93,16.36,15.63,15.86,10895,0
+FHN_F.US,D,20230608,000000,15.5501,15.98,15.55,15.92,6091,0
+FHN_F.US,D,20230609,000000,15.97,16,15.6,15.92,12749,0
+FHN_F.US,D,20230612,000000,15.94,15.94,15.635,15.93,5370,0
+FHN_F.US,D,20230613,000000,15.81,15.83,15.33,15.6,19133,0
+FHN_F.US,D,20230614,000000,15.55,15.58,15.15,15.45,8739,0
+FHN_F.US,D,20230615,000000,15.2,15.53,15.18,15.49,8042,0
+FHN_F.US,D,20230616,000000,15.45,15.5,15.26,15.26,2076,0
+FHN_F.US,D,20230620,000000,15.18,15.58,15.18,15.35,19934,0
+FHN_F.US,D,20230621,000000,15.1,15.4,15.1,15.39,4401,0
+FHN_F.US,D,20230622,000000,15.2,15.2,14.76,15.17,7740,0
+FHN_F.US,D,20230623,000000,15.1,15.27,14.8,15.27,3712,0
+FHN_F.US,D,20230626,000000,15.2,15.39,15.09,15.35,7070,0
+FHN_F.US,D,20230627,000000,15.33,15.34,15.14,15.22,3695,0
+FHN_F.US,D,20230628,000000,15.17,15.1899,15.105,15.16,2723,0
+FHN_F.US,D,20230629,000000,15,15.13,14.9065,15.1,8346,0
+FHN_F.US,D,20230630,000000,15,15.71,14.901,15.4,92202,0
+FHN_F.US,D,20230703,000000,15.28,15.94,15.28,15.79,21220,0
+FHN_F.US,D,20230705,000000,15.755,16.01,15.58,15.79,7239,0
+FHN_F.US,D,20230706,000000,15.7,15.7,14.915,15.41,25124,0
+FHN_F.US,D,20230707,000000,15.38,15.64,15.3317,15.62,2247,0
+FHN_F.US,D,20230710,000000,15.61,15.63,15.06,15.36,17415,0
+FHN_F.US,D,20230711,000000,15.32,15.61,15.2501,15.61,5937,0
+FHN_F.US,D,20230712,000000,15.63,15.8421,15.505,15.8,22811,0
+FHN_F.US,D,20230713,000000,15.83,15.85,15.645,15.82,9227,0
+FHN_F.US,D,20230714,000000,15.8,15.82,15.4284,15.82,13454,0
+FHN_F.US,D,20230717,000000,15.76,15.83,15.4518,15.83,8554,0
+FHN_F.US,D,20230718,000000,15.6619,15.8199,15.42,15.81,10316,0
+FHN_F.US,D,20230719,000000,15.63,16.15,15.6212,16.15,22034,0
+FHN_F.US,D,20230720,000000,15.9,16.15,15.9,16.15,7452,0
+FHN_F.US,D,20230721,000000,16.26,16.26,16.0001,16.2,7586,0
+FHN_F.US,D,20230724,000000,16.04,16.26,16.01,16.19,5856,0
+FHN_F.US,D,20230725,000000,16.064,16.1399,15.85,16.0933,11173,0
+FHN_F.US,D,20230726,000000,16.23,16.58,16.06,16.58,10165,0
+FHN_F.US,D,20230727,000000,16.55,16.7492,15.78,16.06,15576,0
+FHN_F.US,D,20230728,000000,15.8,16.4968,15.8,16.24,12416,0
+FHN_F.US,D,20230731,000000,16.25,16.44,16.2164,16.3,5675,0
+FHN_F.US,D,20230801,000000,16.02,16.5178,15.82,16.19,10396,0
+FHN_F.US,D,20230802,000000,15.98,16.095,15.79,16.09,6353,0
+FHN_F.US,D,20230803,000000,16.01,16.01,15.62,15.78,12003,0
+FHN_F.US,D,20230804,000000,15.78,16.2,15.655,16.05,7190,0
+FHN_F.US,D,20230807,000000,15.86,16.17,15.86,16.17,3260,0
+FHN_F.US,D,20230808,000000,15.85,15.9134,15.7818,15.7818,3260,0
+FHN_F.US,D,20230809,000000,15.81,15.97,15.65,15.65,5053,0
+FHN_F.US,D,20230810,000000,15.8315,15.8315,15.33,15.45,8158,0
+FHN_F.US,D,20230811,000000,15.07,15.555,15.07,15.28,6035,0
+FHN_F.US,D,20230814,000000,15.2627,15.56,15.2627,15.3911,2393,0
+FHN_F.US,D,20230815,000000,15.25,15.4,15.05,15.05,7362,0
+FHN_F.US,D,20230816,000000,15.1,15.3399,15,15.05,19948,0
+FHN_F.US,D,20230817,000000,15,15.3,14.76,15.3,29496,0
+FHN_F.US,D,20230818,000000,15.15,15.3,15.1,15.165,2273,0
+FHN_F.US,D,20230821,000000,14.9901,15.26,14.9901,15.1387,2361,0
+FHN_F.US,D,20230822,000000,15,15,14.8,14.8339,11694,0
+FHN_F.US,D,20230823,000000,14.84,15.21,14.84,15.05,4971,0
+FHN_F.US,D,20230824,000000,14.84,15.3999,14.84,15.36,3477,0
+FHN_F.US,D,20230825,000000,15.1465,15.5,15.07,15.11,10571,0
+FHN_F.US,D,20230828,000000,14.92,15.424,14.92,15.02,10138,0
+FHN_F.US,D,20230829,000000,15,15.5,15,15.48,10741,0
+FHN_F.US,D,20230830,000000,15.45,15.5,15.04,15.5,6993,0
+FHN_F.US,D,20230831,000000,15.25,15.6129,15.25,15.35,18952,0
+FHN_F.US,D,20230901,000000,15.14,15.94,15.14,15.6622,21773,0
+FHN_F.US,D,20230905,000000,15.5059,15.8,15.23,15.23,23119,0
+FHN_F.US,D,20230906,000000,15.18,15.52,15.18,15.5,5155,0
+FHN_F.US,D,20230907,000000,15.5,15.62,15.5,15.6,2032,0
+FHN_F.US,D,20230908,000000,15.255,15.6,15.255,15.54,3106,0
+FHN_F.US,D,20230911,000000,15.51,15.88,15.43,15.8123,10862,0
+FHN_F.US,D,20230912,000000,15.96,15.96,15.39,15.53,10610,0
+FHN_F.US,D,20230913,000000,15.53,15.84,15.5,15.84,5709,0
+FHN_F.US,D,20230914,000000,15.76,15.95,15.76,15.95,9094,0
+FHN_F.US,D,20230915,000000,15.8,15.861,15.62,15.7,11929,0
+FHN_F.US,D,20230918,000000,15.7,15.72,15.35,15.67,24004,0
+FHN_F.US,D,20230919,000000,15.66,15.78,15.4501,15.65,19058,0
+FHN_F.US,D,20230920,000000,15.58,15.63,15.43,15.43,17516,0
+FHN_F.US,D,20230921,000000,15.33,15.4782,15,15.2,12855,0
+FHN_F.US,D,20230922,000000,15.02,15.315,15,15.082,5577,0
+FHN_F.US,D,20230925,000000,15,15.15,14.65,14.7,14997,0
+FHN_F.US,D,20230926,000000,14.66,14.7,14.2,14.4,32433,0
+FHN_F.US,D,20230927,000000,14.4,14.79,14.37,14.48,14588,0
+FHN_F.US,D,20230928,000000,14.34,14.5,14.34,14.5,12447,0
+FHN_F.US,D,20230929,000000,14.4,14.45,14.21,14.21,18331,0
+FHN_F.US,D,20231002,000000,14.2,14.34,14.1,14.1499,11942,0
+FHN_F.US,D,20231003,000000,14,14.03,13.85,13.89,19359,0
+FHN_F.US,D,20231004,000000,14.05,14.06,14,14,3653,0
+FHN_F.US,D,20231005,000000,13.81,13.9133,13.55,13.6,17704,0
+FHN_F.US,D,20231006,000000,13.5,13.63,13.3221,13.57,20927,0
+FHN_F.US,D,20231009,000000,13.4,13.63,13.4,13.55,9501,0
+FHN_F.US,D,20231010,000000,13.65,13.7,13.41,13.64,11128,0
+FHN_F.US,D,20231011,000000,13.56,13.65,13.4,13.65,23948,0
+FHN_F.US,D,20231012,000000,13.4024,13.65,13.26,13.34,13827,0
+FHN_F.US,D,20231013,000000,13.5,13.5,13.26,13.3,7667,0
+FHN_F.US,D,20231016,000000,13.32,13.54,13.2167,13.54,8747,0
+FHN_F.US,D,20231017,000000,13.37,13.53,13.35,13.43,20769,0
+FHN_F.US,D,20231018,000000,13.65,13.65,13.5,13.59,16252,0
+FHN_F.US,D,20231019,000000,13.57,13.67,13.5,13.51,11081,0
+FHN_F.US,D,20231020,000000,13.5,13.55,13.25,13.3,25665,0
+FHN_F.US,D,20231023,000000,13.15,13.44,13.13,13.42,29377,0
+FHN_F.US,D,20231024,000000,13.49,13.6,13.2705,13.5,39334,0
+FHN_F.US,D,20231025,000000,13.6,13.65,13.31,13.64,17948,0
+FHN_F.US,D,20231026,000000,13.4617,13.7,13.4617,13.7,11184,0
+FHN_F.US,D,20231027,000000,13.53,13.6,13.33,13.36,22440,0
+FHN_F.US,D,20231030,000000,13.3668,13.64,13.36,13.41,12070,0
+FHN_F.US,D,20231031,000000,13.4,13.65,13.4,13.4,9777,0
+FHN_F.US,D,20231101,000000,13.535,13.6499,13.5,13.5,6394,0
+FHN_F.US,D,20231102,000000,13.65,14.28,13.64,14.17,99465,0
+FHN_F.US,D,20231103,000000,14.45,14.8,14.3101,14.61,31718,0
+FHN_F.US,D,20231106,000000,14.51,14.55,14.35,14.45,15893,0
+FHN_F.US,D,20231107,000000,14.375,14.375,14.01,14.05,13299,0
+FHN_F.US,D,20231108,000000,14.165,14.25,14,14.06,28106,0
+FHN_F.US,D,20231109,000000,14.06,14.1,13.945,13.95,16591,0
+FHN_F.US,D,20231110,000000,14.02,14.4,14.02,14.35,12958,0
+FHN_F.US,D,20231113,000000,14.2757,14.45,14.1734,14.4299,19100,0
+FHN_F.US,D,20231114,000000,14.35,14.98,14.33,14.76,30589,0
+FHN_F.US,D,20231115,000000,14.72,14.75,14.61,14.69,15850,0
+FHN_F.US,D,20231116,000000,14.7,14.92,14.67,14.74,16343,0
+FHN_F.US,D,20231117,000000,14.77,14.85,14.74,14.83,9487,0
+FHN_F.US,D,20231120,000000,14.825,14.9499,14.75,14.92,16495,0
+FHN_F.US,D,20231121,000000,14.76,15.04,14.75,14.8499,14347,0
+FHN_F.US,D,20231122,000000,14.96,15.01,14.71,14.98,8127,0
+FHN_F.US,D,20231124,000000,14.74,14.8775,14.7,14.7,4284,0
+FHN_F.US,D,20231127,000000,14.835,14.965,14.7,14.7,19425,0
+FHN_F.US,D,20231128,000000,14.9,15.21,14.72,15.21,13302,0
+FHN_F.US,D,20231129,000000,15,15.31,15,15.22,23599,0
+FHN_F.US,D,20231130,000000,15.1,15.23,14.86,14.99,34592,0
+FHN_F.US,D,20231201,000000,14.98,15.74,14.8984,15.62,56955,0
+FHN_F.US,D,20231204,000000,15.7,15.88,15.6,15.79,33641,0
+FHN_F.US,D,20231205,000000,15.65,15.89,15.65,15.8601,16525,0
+FHN_F.US,D,20231206,000000,15.9909,16.03,15.8,15.81,9744,0
+FHN_F.US,D,20231207,000000,16.2245,16.39,15.8203,16.26,17255,0
+FHN_F.US,D,20231208,000000,16.1394,16.2,16.02,16.2,7923,0
+FHN_F.US,D,20231211,000000,16.03,16.17,15.83,16.0337,6747,0
+FHN_F.US,D,20231212,000000,15.96,16.91,15.96,16.2,54783,0
+FHN_F.US,D,20231213,000000,16.25,16.6,16.1,16.56,32098,0
+FHN_F.US,D,20231214,000000,16.66,17.3581,16.4818,16.88,30181,0
+FHN_F.US,D,20231215,000000,16.96,17.2999,16.8001,17.14,17412,0
+FHN_F.US,D,20231218,000000,17.3,18.8023,17,17,22918,0
+FHN_F.US,D,20231219,000000,17.2,17.9,17.05,17.71,32209,0
+FHN_F.US,D,20231220,000000,17.79,18.2178,17.79,17.87,13803,0
+FHN_F.US,D,20231221,000000,17.9,19.1,17.9,18.6,36131,0
+FHN_F.US,D,20231222,000000,18.2,18.2,17.6,17.9932,9177,0
+FHN_F.US,D,20231226,000000,17.89,18,17.585,17.585,19034,0
+FHN_F.US,D,20231227,000000,17.65,18.01,17.55,17.7,25380,0
+FHN_F.US,D,20231228,000000,17.72,17.72,17.21,17.21,28381,0
+FHN_F.US,D,20231229,000000,17.21,17.62,16.98,17.22,8512,0
+FHN_F.US,D,20240102,000000,17.28,17.3999,17.12,17.19,5067,0
+FHN_F.US,D,20240103,000000,17.14,17.25,16.8,16.8,11834,0
+FHN_F.US,D,20240104,000000,16.8,16.85,16.58,16.6001,18199,0
+FHN_F.US,D,20240105,000000,16.76,16.96,16.56,16.56,10958,0
+FHN_F.US,D,20240108,000000,16.68,17.2,16.554,17.18,8541,0
+FHN_F.US,D,20240109,000000,17.17,17.44,16.84,17.0001,16733,0
+FHN_F.US,D,20240110,000000,17.29,17.29,16.9,16.92,18406,0
+FHN_F.US,D,20240111,000000,17.16,17.36,16.85,17,6683,0
+FHN_F.US,D,20240112,000000,17.03,17.3699,17.03,17.1948,7023,0
+FHN_F.US,D,20240116,000000,17.16,17.35,16.76,16.76,13750,0
+FHN_F.US,D,20240117,000000,16.67,17.32,16.63,17.1,11524,0
+FHN_F.US,D,20240118,000000,17.01,17.185,17,17.15,12479,0
+FHN_F.US,D,20240119,000000,17,17.37,17,17.37,4837,0
+FHN_F.US,D,20240122,000000,17.42,18.05,17.4199,17.75,18035,0
+FHN_F.US,D,20240123,000000,17.8499,18.05,17.8499,18.05,4203,0
+FHN_F.US,D,20240124,000000,17.94,18.83,17.9,18.1501,34220,0
+FHN_F.US,D,20240125,000000,18.07,18.6199,17.93,18.47,11643,0
+FHN_F.US,D,20240126,000000,18.32,18.6959,18.12,18.59,6056,0
+FHN_F.US,D,20240129,000000,18.48,18.8899,18.34,18.83,5887,0
+FHN_F.US,D,20240130,000000,18.67,18.69,18.5,18.6,10362,0
+FHN_F.US,D,20240131,000000,18.45,18.72,18.13,18.64,27239,0
+FHN_F.US,D,20240201,000000,18.56,18.56,17.5,18.01,12235,0
+FHN_F.US,D,20240202,000000,18,18.48,18,18.02,6676,0
+FHN_F.US,D,20240205,000000,18,18.39,18,18.15,21250,0
+FHN_F.US,D,20240206,000000,18.3,18.48,18.16,18.24,7251,0
+FHN_F.US,D,20240207,000000,18.2765,18.2765,17.47,17.5,34989,0
+FHN_F.US,D,20240208,000000,17.45,17.96,17.2701,17.2701,8138,0
+FHN_F.US,D,20240209,000000,17.48,17.96,17.37,17.71,12481,0
+FHN_F.US,D,20240212,000000,17.87,17.88,17.75,17.88,2244,0
+FHN_F.US,D,20240213,000000,17.07,17.63,17.07,17.29,5413,0
+FHN_F.US,D,20240214,000000,17.4,17.5371,17.4,17.5371,3721,0
+FHN_F.US,D,20240215,000000,17.49,17.49,17.27,17.33,10238,0
+FHN_F.US,D,20240216,000000,17.29,17.4894,17.1403,17.2165,4844,0
+FHN_F.US,D,20240220,000000,17.2501,17.27,17.01,17.1,9204,0
+FHN_F.US,D,20240221,000000,17.12,17.12,16.9,16.99,7285,0
+FHN_F.US,D,20240222,000000,17.19,17.29,17.0708,17.13,5629,0
+FHN_F.US,D,20240223,000000,17.32,17.504,17.2895,17.504,7097,0
+FHN_F.US,D,20240226,000000,17.62,17.66,17.61,17.66,3319,0
+FHN_F.US,D,20240227,000000,17.71,17.71,17.41,17.46,5103,0
+FHN_F.US,D,20240228,000000,17.5,17.619,17.29,17.43,4864,0
+FHN_F.US,D,20240229,000000,17.53,17.78,17.35,17.57,5768,0
+FHN_F.US,D,20240301,000000,17.8169,17.8169,17.4113,17.542,4034,0
+FHN_F.US,D,20240304,000000,17.5591,17.7699,17.41,17.7699,5857,0
+FHN_F.US,D,20240305,000000,17.7,17.7472,17.535,17.55,13561,0
+FHN_F.US,D,20240306,000000,17.46,17.74,17.35,17.71,17015,0
+FHN_F.US,D,20240307,000000,17.6,18.0766,17.5201,18.02,10301,0
+FHN_F.US,D,20240308,000000,18.02,18.0205,17.75,17.8,2630,0
+FHN_F.US,D,20240311,000000,17.65,17.9999,17.5554,17.81,4528,0
+FHN_F.US,D,20240312,000000,17.78,17.9701,17.62,17.62,2283,0
+FHN_F.US,D,20240313,000000,17.87,17.87,17.71,17.8,10122,0
+FHN_F.US,D,20240314,000000,17.64,17.86,17.1,17.11,8813,0
+FHN_F.US,D,20240315,000000,17.28,17.68,17.05,17.14,12099,0
+FHN_F.US,D,20240318,000000,17.3,17.56,17.3,17.5,7510,0
+FHN_F.US,D,20240319,000000,17.35,17.74,17.35,17.51,16880,0
+FHN_F.US,D,20240320,000000,17.6,17.8,17.53,17.53,6419,0
+FHN_F.US,D,20240321,000000,17.68,17.97,17.68,17.85,12205,0
+FHN_F.US,D,20240322,000000,17.85,17.9501,17.79,17.86,12258,0
+FHN_F.US,D,20240325,000000,17.7308,17.7308,17.22,17.22,7057,0
+FHN_F.US,D,20240326,000000,17.26,17.3513,16.95,16.95,20709,0
+FHN_F.US,D,20240327,000000,17.08,17.08,16.62,16.76,22131,0
+FHN_F.US,D,20240328,000000,16.77,16.9,16.65,16.72,216192,0
+FHN_F.US,D,20240401,000000,16.74,16.99,16.67,16.99,10501,0
+FHN_F.US,D,20240402,000000,16.9,17,16.72,16.7672,7333,0
+FHN_F.US,D,20240403,000000,16.81,17.1599,16.8,16.95,16132,0
+FHN_F.US,D,20240404,000000,17.02,17.15,17.02,17.1,7724,0
+FHN_F.US,D,20240405,000000,17.145,17.35,17.145,17.25,8994,0
+FHN_F.US,D,20240408,000000,17.3,17.36,17.1,17.35,15790,0
+FHN_F.US,D,20240409,000000,17.3,17.67,17.3,17.62,14529,0
+FHN_F.US,D,20240410,000000,17.54,17.66,17.1,17.66,14546,0
+FHN_F.US,D,20240411,000000,17.42,17.52,17.1,17.52,9662,0
+FHN_F.US,D,20240412,000000,17.488,17.5,17.2,17.26,11768,0
+FHN_F.US,D,20240415,000000,17.12,17.25,17.1,17.16,15478,0
+FHN_F.US,D,20240416,000000,17.1,17.2,17.1,17.2,5494,0
+FHN_F.US,D,20240417,000000,17.46,17.46,17.255,17.255,2118,0
+FHN_F.US,D,20240418,000000,17.41,17.62,17.2001,17.36,9314,0
+FHN_F.US,D,20240419,000000,17.36,17.39,17.265,17.38,5342,0
+FHN_F.US,D,20240422,000000,17.49,17.75,17.32,17.6127,4901,0
+FHN_F.US,D,20240423,000000,17.93,18.17,17.8,18.17,18008,0
+FHN_F.US,D,20240424,000000,18,18,17.82,17.82,6082,0
+FHN_F.US,D,20240425,000000,17.8,17.9024,17.59,17.6,4841,0
+FHN_F.US,D,20240426,000000,17.77,18.1635,17.3,17.74,5168,0
+FHN_F.US,D,20240429,000000,17.3924,18.0593,17.3924,17.7,1473,0
+FHN_F.US,D,20240430,000000,17.7,17.7,17.4901,17.5,5344,0
+FHN_F.US,D,20240501,000000,17.52,17.59,17.52,17.57,4240,0
+FHN_F.US,D,20240502,000000,17.4471,17.79,17.4471,17.79,5209,0
+FHN_F.US,D,20240503,000000,18,18.096,17.82,17.91,2033,0
+FHN_F.US,D,20240506,000000,17.74,17.8,17.67,17.7238,4649,0
+FHN_F.US,D,20240507,000000,17.71,17.71,17.58,17.58,3196,0
+FHN_F.US,D,20240508,000000,17.53,17.6999,17.5,17.51,5780,0
+FHN_F.US,D,20240509,000000,17.53,17.65,17.5,17.55,2369,0
+FHN_F.US,D,20240510,000000,17.54,17.8299,17.5,17.5276,14204,0
+FHN_F.US,D,20240513,000000,17.53,17.9,17.53,17.75,6378,0
+FHN_F.US,D,20240514,000000,17.75,17.82,17.535,17.57,7954,0
+FHN_F.US,D,20240515,000000,17.453,17.7235,17.453,17.5371,3008,0
+FHN_F.US,D,20240516,000000,17.71,17.71,17.56,17.64,6230,0
+FHN_F.US,D,20240517,000000,17.57,17.68,17.56,17.68,4381,0
+FHN_F.US,D,20240520,000000,17.65,17.65,17.58,17.59,3655,0
+FHN_F.US,D,20240521,000000,17.65,17.9,17.56,17.65,11538,0
+FHN_F.US,D,20240522,000000,17.65,17.8,17.57,17.57,6205,0
+FHN_F.US,D,20240523,000000,17.65,17.65,17.55,17.55,31821,0
+FHN_F.US,D,20240524,000000,17.55,17.6,17.52,17.55,10608,0
+FHN_F.US,D,20240528,000000,17.55,17.7258,17.55,17.55,12125,0
+FHN_F.US,D,20240529,000000,17.55,17.5999,17.55,17.55,19681,0
+FHN_F.US,D,20240530,000000,17.55,17.675,17.43,17.48,9950,0
+FHN_F.US,D,20240531,000000,17.54,17.55,17.35,17.35,7680,0
+FHN_F.US,D,20240603,000000,17.42,17.4991,17.36,17.48,5322,0
+FHN_F.US,D,20240604,000000,17.49,17.55,17.462,17.55,2525,0
+FHN_F.US,D,20240605,000000,17.55,17.55,17.45,17.48,2362,0
+FHN_F.US,D,20240606,000000,17.39,17.55,17.39,17.55,1938,0
+FHN_F.US,D,20240607,000000,17.45,17.7677,17.45,17.59,7327,0
+FHN_F.US,D,20240610,000000,17.4501,17.4501,17.45,17.45,2060,0
+FHN_F.US,D,20240611,000000,17.5,17.5,17.39,17.39,3874,0
+FHN_F.US,D,20240612,000000,17.55,17.6399,17.44,17.54,4719,0
+FHN_F.US,D,20240613,000000,17.4075,17.55,17.4075,17.47,5094,0
+FHN_F.US,D,20240614,000000,17.47,17.47,17.4,17.47,3130,0
+FHN_F.US,D,20240617,000000,17.47,17.5,17.42,17.5,5132,0
+FHN_F.US,D,20240618,000000,17.5,17.55,17.4301,17.4312,5271,0
+FHN_F.US,D,20240620,000000,17.5,17.62,17.45,17.62,7389,0
+FHN_F.US,D,20240621,000000,17.54,17.77,17.54,17.65,6574,0
+FHN_F.US,D,20240624,000000,17.76,17.79,17.695,17.77,5088,0
+FHN_F.US,D,20240625,000000,17.56,17.646,17.38,17.45,8243,0
+FHN_F.US,D,20240626,000000,17.53,17.71,17.29,17.3,9758,0
+FHN_F.US,D,20240627,000000,17.39,17.39,17.05,17.12,12830,0
+FHN_F.US,D,20240628,000000,17.3,17.3,17.06,17.07,10268,0
+FHN_F.US,D,20240701,000000,17.2,17.2,17.05,17.13,6256,0
+FHN_F.US,D,20240702,000000,17.24,17.24,17.0601,17.08,11772,0
+FHN_F.US,D,20240703,000000,17.08,17.4,17.08,17.22,3074,0
+FHN_F.US,D,20240705,000000,17.12,17.29,17.12,17.17,2999,0
+FHN_F.US,D,20240708,000000,17.25,17.44,17.12,17.12,12202,0
+FHN_F.US,D,20240709,000000,17.12,17.24,17.05,17.06,17733,0
+FHN_F.US,D,20240710,000000,17.2,17.3399,17.05,17.3,40984,0
+FHN_F.US,D,20240711,000000,17.19,17.45,17.19,17.41,9860,0
+FHN_F.US,D,20240712,000000,17.45,17.45,17.2223,17.45,5406,0
+FHN_F.US,D,20240715,000000,17.37,17.4,17.26,17.2711,9386,0
+FHN_F.US,D,20240716,000000,17.43,17.59,17.36,17.59,5109,0
+FHN_F.US,D,20240717,000000,17.46,17.67,17.15,17.15,27541,0
+FHN_F.US,D,20240718,000000,17.17,17.35,17.13,17.35,19923,0
+FHN_F.US,D,20240719,000000,17.42,18.16,17.325,18.16,45995,0
+FHN_F.US,D,20240722,000000,18.2,18.4299,18.2,18.39,19295,0
+FHN_F.US,D,20240723,000000,18.21,18.4,18.02,18.03,26187,0
+FHN_F.US,D,20240724,000000,18.37,18.37,17.655,17.655,13520,0
+FHN_F.US,D,20240725,000000,18.05,18.05,17.72,17.76,9146,0
+FHN_F.US,D,20240726,000000,18.23,18.23,17.8,17.8,15357,0
+FHN_F.US,D,20240729,000000,17.69,17.78,17.37,17.595,8670,0
+FHN_F.US,D,20240730,000000,17.6001,17.86,17.6001,17.86,1836,0
+FHN_F.US,D,20240731,000000,17.84,17.98,17.65,17.98,8930,0
+FHN_F.US,D,20240801,000000,18.07,18.07,17.7501,17.85,14475,0
+FHN_F.US,D,20240802,000000,18.3,18.3,17.79,17.79,10386,0
+FHN_F.US,D,20240805,000000,17.76,17.76,17.1795,17.525,12181,0
+FHN_F.US,D,20240806,000000,17.42,17.82,17.38,17.8099,8631,0
+FHN_F.US,D,20240807,000000,17.81,17.95,17.79,17.83,3408,0
+FHN_F.US,D,20240808,000000,17.99,17.99,17.48,17.82,14309,0
+FHN_F.US,D,20240809,000000,17.85,17.85,17.539,17.75,13629,0
+FHN_F.US,D,20240812,000000,17.84,17.84,17.53,17.701,15874,0
+FHN_F.US,D,20240813,000000,17.89,17.89,17.66,17.775,12242,0
+FHN_F.US,D,20240814,000000,17.9,18.9,17.9,18.475,37549,0
+FHN_F.US,D,20240815,000000,18.85,18.85,18.25,18.26,9012,0
+FHN_F.US,D,20240816,000000,18.3,18.3,18.06,18.06,11189,0
+FHN_F.US,D,20240819,000000,18.5,18.83,18.3933,18.72,21635,0
+FHN_F.US,D,20240820,000000,18.7,18.92,18.7,18.88,4705,0
+FHN_F.US,D,20240821,000000,19.13,19.13,18.7937,18.93,2323,0
+FHN_F.US,D,20240822,000000,19.01,19.01,18.75,18.89,3180,0
+FHN_F.US,D,20240823,000000,19.32,19.32,18.89,18.91,12936,0
+FHN_F.US,D,20240826,000000,19.42,19.53,19.3,19.3091,4278,0
+FHN_F.US,D,20240827,000000,19.33,19.33,19.185,19.185,831,0
+FHN_F.US,D,20240828,000000,19.27,19.45,19.27,19.38,3650,0
+FHN_F.US,D,20240829,000000,19.75,19.75,19.25,19.375,9335,0
+FHN_F.US,D,20240830,000000,19.21,19.4099,19.12,19.31,5762,0
+FHN_F.US,D,20240903,000000,19.39,19.39,19.18,19.285,3961,0
+FHN_F.US,D,20240904,000000,19.48,19.48,19.27,19.48,4783,0
+FHN_F.US,D,20240905,000000,19.48,19.7,19.35,19.7,4196,0
+FHN_F.US,D,20240906,000000,19.66,19.76,19.5989,19.76,4672,0
+FHN_F.US,D,20240909,000000,19.9,20.31,19.9,20.22,4798,0
+FHN_F.US,D,20240910,000000,20.33,20.33,20.05,20.1,4018,0
+FHN_F.US,D,20240911,000000,20.35,20.35,20.1,20.1001,1270,0
+FHN_F.US,D,20240912,000000,20.2,20.25,20,20.06,6826,0
+FHN_F.US,D,20240913,000000,20.15,20.2,20,20.1,4640,0
+FHN_F.US,D,20240916,000000,20.27,20.7,20.12,20.2115,3827,0
+FHN_F.US,D,20240917,000000,20.48,20.6501,20.1301,20.37,4156,0
+FHN_F.US,D,20240918,000000,20.53,20.53,20.275,20.34,4507,0
+FHN_F.US,D,20240919,000000,20.35,20.6499,20.35,20.61,5730,0
+FHN_F.US,D,20240920,000000,20.76,20.89,20.3,20.3,4596,0
+FHN_F.US,D,20240923,000000,20.3,20.8499,20.3,20.5,6112,0
+FHN_F.US,D,20240924,000000,20.5,20.85,20.32,20.85,10093,0
+FHN_F.US,D,20240925,000000,20.69,20.69,20.03,20.11,9160,0
+FHN_F.US,D,20240926,000000,20.39,20.39,19.78,19.78,10293,0
+FHN_F.US,D,20240927,000000,19.9,19.9656,19.53,19.65,6232,0
+FHN_F.US,D,20240930,000000,19.535,20,19.39,20,9984,0
+FHN_F.US,D,20241001,000000,19.99,19.99,19.795,19.95,7356,0
+FHN_F.US,D,20241002,000000,20.04,20.04,19.77,19.9,3354,0
+FHN_F.US,D,20241003,000000,19.76,19.8762,19.45,19.5,22027,0
+FHN_F.US,D,20241004,000000,19.46,19.61,19.315,19.57,14749,0
+FHN_F.US,D,20241007,000000,19.57,19.57,19.2,19.39,16020,0
+FHN_F.US,D,20241008,000000,19.25,19.7,19.23,19.7,6715,0
+FHN_F.US,D,20241009,000000,19.79,19.86,19.59,19.82,9413,0
+FHN_F.US,D,20241010,000000,19.81,20.3816,19.75,20.25,13981,0
+FHN_F.US,D,20241011,000000,20.2,20.65,20.2,20.65,7089,0
+FHN_F.US,D,20241014,000000,20.67,21.2819,20.67,21.2001,12457,0
+FHN_F.US,D,20241015,000000,21.2,21.48,20.7,20.7,8483,0
+FHN_F.US,D,20241016,000000,21.14,21.3,21.045,21.07,5918,0
+FHN_F.US,D,20241017,000000,21.0467,21.11,20.97,21.11,2815,0
+FHN_F.US,D,20241018,000000,21.23,21.23,20.83,20.99,4342,0
+FHN_F.US,D,20241021,000000,20.8,20.8999,20.56,20.75,7952,0
+FHN_F.US,D,20241022,000000,20.98,20.98,20.3468,20.64,8030,0
+FHN_F.US,D,20241023,000000,20.4101,20.6898,20.25,20.25,3474,0
+FHN_F.US,D,20241024,000000,20.943,20.943,20.29,20.3,7079,0
+FHN_F.US,D,20241025,000000,20.58,20.92,20.39,20.39,10559,0
+FHN_F.US,D,20241028,000000,20.2513,20.8199,20.0401,20.8,4265,0
+FHN_F.US,D,20241029,000000,20.65,20.74,20,20.55,6743,0
+FHN_F.US,D,20241030,000000,20.5307,20.6124,20.42,20.42,2540,0
+FHN_F.US,D,20241031,000000,20.367,20.4,19.81,20.4,8660,0
+FHN_F.US,D,20241101,000000,19.92,19.99,19.92,19.92,1260,0
+FHN_F.US,D,20241104,000000,20.18,20.18,20.07,20.18,1911,0
+FHN_F.US,D,20241105,000000,20.18,20.41,20.10864,20.4,9682,0
+FHN_F.US,D,20241106,000000,20.4,20.4399,20.18,20.4,2973,0
+FHN_F.US,D,20241107,000000,20.4,20.41,20.095,20.4,2877,0
+FHN_F.US,D,20241108,000000,20.4,20.4,20.08,20.2,10663,0
+FHN_F.US,D,20241111,000000,20.1136,20.3843,20,20.21,12404,0
+FHN_F.US,D,20241112,000000,20,20.005,19.78,19.84,17942,0
+FHN_F.US,D,20241113,000000,19.94,20.015856,19.61,19.61,9993,0
+FHN_F.US,D,20241114,000000,20,20,19.4,19.54,8629,0
+FHN_F.US,D,20241118,000000,19.6,19.6,19.01,19.15,23948,0
+FHN_F.US,D,20241119,000000,19.07,19.07,18.75,18.79,8567,0
+FHN_F.US,D,20241120,000000,18.68,18.75,18.45,18.65,21470,0
+FHN_F.US,D,20241121,000000,18.63,19,18.63,18.8273,12089,0
+FHN_F.US,D,20241122,000000,18.97,18.9874,18.85,18.9,5254,0
+FHN_F.US,D,20241125,000000,19.44,19.44,18.9396,18.9396,3914,0
+FHN_F.US,D,20241126,000000,18.79,18.99,18.79,18.79,3458,0
+FHN_F.US,D,20241127,000000,18.97,19.01,18.8037,18.8037,3112,0
+FHN_F.US,D,20241129,000000,18.91,19,18.79,18.94,3672,0
+FHN_F.US,D,20241202,000000,18.9,18.98,18.75,18.75,4636,0
+FHN_F.US,D,20241203,000000,18.81,18.81,18.53,18.54,13458,0
+FHN_F.US,D,20241204,000000,18.51,18.65,18.5,18.645,10090,0
+FHN_F.US,D,20241205,000000,18.6058,18.72,18.45,18.72,17309,0
+FHN_F.US,D,20241206,000000,18.56,18.8199,18.55,18.8199,3388,0
+FHN_F.US,D,20241209,000000,18.85,19.18,18.85,19.02,23056,0
+FHN_F.US,D,20241210,000000,18.87,19.12,18.8,19.1,22807,0
+FHN_F.US,D,20241211,000000,18.8873,19.1,18.8873,18.97,4825,0
+FHN_F.US,D,20241212,000000,18.7835,19.14,18.73,18.77,5022,0
+FHN_F.US,D,20241213,000000,18.67,19.67,18.65,19.16,31463,0
+FHN_F.US,D,20241216,000000,19.09,19.175,18.75,18.97,13473,0
+FHN_F.US,D,20241217,000000,18.95,19.21,18.88,18.88,14151,0
+FHN_F.US,D,20241218,000000,18.802,19.03,18.77,19.03,13025,0
+FHN_F.US,D,20241219,000000,18.55,18.92,18.55,18.83,7012,0
+FHN_F.US,D,20241220,000000,18.78,18.955,18.7201,18.885,7222,0
+FHN_F.US,D,20241223,000000,19.1524,19.1524,18.71,18.79,9158,0
+FHN_F.US,D,20241224,000000,18.6053,18.8179,18.57,18.6,6054,0
+FHN_F.US,D,20241226,000000,18.17,18.17,17.94,18.01,12878,0
+FHN_F.US,D,20241227,000000,18.2306,18.2306,17.82,17.87,17768,0
+FHN_F.US,D,20241230,000000,17.8,17.8127,17.64,17.75,36080,0
+FHN_F.US,D,20241231,000000,17.9616,17.97,17.74,17.84,47490,0
+FHN_F.US,D,20250102,000000,18.075,18.32,17.8401,18.32,9099,0
+FHN_F.US,D,20250103,000000,18.5675,18.6,18.33,18.6,4888,0
+FHN_F.US,D,20250106,000000,18.52,18.6,18.39,18.5468,2887,0
+FHN_F.US,D,20250107,000000,18.2157,18.5,17.855,17.9357,15282,0
+FHN_F.US,D,20250108,000000,17.9051,18.0589,17.8831,17.92,18982,0
+FHN_F.US,D,20250110,000000,17.7601,18.0999,17.55,17.56,16884,0
+FHN_F.US,D,20250113,000000,17.62,17.6999,17.2,17.4,13877,0
+FHN_F.US,D,20250114,000000,17.45,17.65,17.45,17.64,10265,0
+FHN_F.US,D,20250115,000000,17.84,18.29,17.6794,17.6794,10258,0
+FHN_F.US,D,20250116,000000,17.99,18.54,17.76,17.82,8962,0
+FHN_F.US,D,20250117,000000,17.97,18.2199,17.86,18.0399,9345,0
+FHN_F.US,D,20250121,000000,17.84,18.25,17.6211,18.19,12913,0
+FHN_F.US,D,20250122,000000,18.11,18.27,18.11,18.14,2627,0
+FHN_F.US,D,20250123,000000,17.979127,18.4099,17.979127,18.34,8804,0
+FHN_F.US,D,20250124,000000,18.46,18.5174,18.25,18.5174,2067,0
+FHN_F.US,D,20250127,000000,18.4993,18.72,18.3073,18.72,3802,0
+FHN_F.US,D,20250128,000000,18.71,18.815,18.41,18.7163,22517,0
+FHN_F.US,D,20250129,000000,18.77,18.77,18.7141,18.7141,2556,0
+FHN_F.US,D,20250130,000000,18.6509,18.84,18.5034,18.805,3151,0
+FHN_F.US,D,20250131,000000,18.72,18.75,18.02,18.02,50479,0
+FHN_F.US,D,20250203,000000,18,18.4461,17.95,18.09,17134,0
+FHN_F.US,D,20250204,000000,18.1,18.285,18.09,18.15,10621,0
+FHN_F.US,D,20250205,000000,18.3581,18.3581,18.15,18.27,11303,0
+FHN_F.US,D,20250206,000000,18.35,18.35,18.11,18.11,7959,0
+FHN_F.US,D,20250207,000000,18.09,18.12,17.95,18.12,9424,0
+FHN_F.US,D,20250210,000000,18.2,18.2,18.03,18.17,9012,0
+FHN_F.US,D,20250211,000000,18.1,18.13,18,18,3807,0
+FHN_F.US,D,20250212,000000,17.99,18.1836,17.8,17.9405,10518,0
+FHN_F.US,D,20250213,000000,18.15,18.2,17.9,17.99,6308,0
+FHN_F.US,D,20250214,000000,18.098,18.2,17.85,18.1,7465,0
+FHN_F.US,D,20250218,000000,18.14,18.15,17.9602,18.1,7636,0
+FHN_F.US,D,20250219,000000,17.96,18.07,17.8804,18,3533,0
+FHN_F.US,D,20250220,000000,18.1188,18.1188,17.8391,17.91,4191,0
+FHN_F.US,D,20250221,000000,18.0494,18.1345,17.9125,17.92,4840,0
+FHN_F.US,D,20250224,000000,18.035,18.1,17.85,17.92,8457,0
+FHN_F.US,D,20250225,000000,18.12,18.12,18.06,18.11,2042,0
+FHN_F.US,D,20250226,000000,18.0098,18.1325,18.0098,18.0458,3665,0
+FHN_F.US,D,20250228,000000,18.05,18.14,18.01,18.01,5777,0
+FHN_F.US,D,20250303,000000,18.095,18.095,18.01,18.01,1354,0
+FHN_F.US,D,20250304,000000,17.95,18.055,17.68,17.75,16713,0
+FHN_F.US,D,20250305,000000,17.8,17.8,17.76,17.7965,8290,0
+FHN_F.US,D,20250306,000000,17.784,17.79,17.695,17.75,3687,0
+FHN_F.US,D,20250307,000000,17.775,17.775,17.62,17.65,5041,0
+FHN_F.US,D,20250310,000000,17.74,17.75,17.65,17.73,8905,0
+FHN_F.US,D,20250311,000000,17.65,17.74,17.65,17.695,8054,0
+FHN_F.US,D,20250312,000000,17.7,17.7,17.7,17.7,1346,0
+FHN_F.US,D,20250313,000000,17.78,17.78,17.66,17.67,8905,0
+FHN_F.US,D,20250314,000000,17.8,18.06,17.8,17.98,16691,0
+FHN_F.US,D,20250317,000000,18.09,18.23,17.9512,18.23,13232,0
+FHN_F.US,D,20250318,000000,18.2121,18.41,18.06,18.41,20039,0
+FHN_F.US,D,20250319,000000,18.35,18.45,18.265,18.41,3224,0
+FHN_F.US,D,20250320,000000,18.4392,18.4392,18.38,18.39,4517,0
+FHN_F.US,D,20250321,000000,18.18,18.477,18.18,18.39,3111,0
+FHN_F.US,D,20250324,000000,18.5,18.5,18.24,18.3,3162,0
+FHN_F.US,D,20250325,000000,18.4,18.43,18.2,18.25,3124,0
+FHN_F.US,D,20250326,000000,17.856,17.96,17.7201,17.74,7727,0
+FHN_F.US,D,20250327,000000,17.88,17.88,17.6001,17.76,4861,0
+FHN_F.US,D,20250328,000000,18.08,18.1,17.84,17.84,2503,0
+FHN_F.US,D,20250331,000000,17.72,17.95,17.67,17.95,2232,0
+FHN_F.US,D,20250401,000000,17.7618,17.8,17.76,17.8,1854,0
+FHN_F.US,D,20250402,000000,18.1,18.12,17.89,17.9,5240,0
+FHN_F.US,D,20250403,000000,18.0406,18.0406,17.5,17.5,10029,0
+FHN_F.US,D,20250404,000000,17.41,17.41,17.04,17.1,9587,0
+FHN_F.US,D,20250407,000000,16.875,17.4399,16.875,16.94,10268,0
+FHN_F.US,D,20250408,000000,17.4,17.4,16.75,16.78,11367,0
+FHN_F.US,D,20250409,000000,17.1725,17.3899,16.48,17.315,11336,0
+FHN_F.US,D,20250410,000000,17.1856,17.2182,16.53,16.6999,17492,0
+FHN_F.US,D,20250411,000000,16.5401,16.6999,16.52,16.555,6552,0
+FHN_F.US,D,20250414,000000,16.5144,16.85,16.4101,16.5736,5968,0
+FHN_F.US,D,20250415,000000,17,17,16.75,16.75,7340,0
+FHN_F.US,D,20250416,000000,17.03,17.17,16.8001,17.17,8044,0
+FHN_F.US,D,20250417,000000,17.18,17.3,17.035,17.11,6731,0
+FHN_F.US,D,20250421,000000,17.01,17.16,16.77,16.95,5467,0
+FHN_F.US,D,20250422,000000,17.03,17.03,17.0105,17.0105,1111,0
+FHN_F.US,D,20250423,000000,17.3278,17.3278,17.0495,17.0495,1939,0
+FHN_F.US,D,20250424,000000,17.5,17.5,17.24,17.45,2889,0
+FHN_F.US,D,20250425,000000,17.339,17.71,17.339,17.4873,6882,0
+FHN_F.US,D,20250428,000000,17.52,17.7099,17.355,17.5579,3364,0
+FHN_F.US,D,20250429,000000,17.4101,17.56,17.4101,17.55,5515,0
+FHN_F.US,D,20250430,000000,17.35,17.4,17.32,17.32,6971,0
+FHN_F.US,D,20250501,000000,17.4,17.5833,17.4,17.58,8011,0
+FHN_F.US,D,20250502,000000,17.697,17.7,17.47,17.64,2234,0
+FHN_F.US,D,20250505,000000,17.6446,17.6446,17.4,17.4,7989,0
+FHN_F.US,D,20250506,000000,17.32,17.4699,17.32,17.32,3925,0
+FHN_F.US,D,20250507,000000,17.5085,17.52,17.34,17.4199,5778,0
+FHN_F.US,D,20250508,000000,17.555,17.56,17.365,17.365,2744,0
+FHN_F.US,D,20250509,000000,17.6499,17.6499,17.4768,17.52,2337,0
+FHN_F.US,D,20250512,000000,17.75,17.75,17.5,17.585,6631,0
+FHN_F.US,D,20250513,000000,17.43,17.5472,17.25,17.4699,5953,0
+FHN_F.US,D,20250514,000000,17.48,17.7491,17.37,17.5,13182,0
+FHN_F.US,D,20250515,000000,17.5,17.75,17.4,17.75,7174,0
+FHN_F.US,D,20250516,000000,17.8,18.05,17.5718,17.7981,2252,0
+FHN_F.US,D,20250519,000000,17.7,17.73,17.62,17.7,1594,0
+FHN_F.US,D,20250520,000000,17.785,17.9,17.61,17.63,6005,0
+FHN_F.US,D,20250521,000000,17.55,17.61,17.5055,17.5055,1946,0
+FHN_F.US,D,20250522,000000,17.5,17.5,17.37,17.4969,4262,0
+FHN_F.US,D,20250523,000000,17.49,17.5804,17.12,17.35,17409,0
+FHN_F.US,D,20250527,000000,17.408356,17.52,17.31,17.35,4122,0
+FHN_F.US,D,20250528,000000,17.425,17.5046,17.3,17.3161,2414,0
+FHN_F.US,D,20250529,000000,17.45,17.45,17.3,17.3,3940,0
+FHN_F.US,D,20250530,000000,17.14,17.3073,16.75,16.75,67053,0
+FHN_F.US,D,20250602,000000,16.85,16.9,16.68,16.9,18191,0
+FHN_F.US,D,20250603,000000,16.98,17.12,16.88,17,8176,0
+FHN_F.US,D,20250604,000000,17,17.17,16.99,17.17,8130,0
+FHN_F.US,D,20250605,000000,17.23,17.2343,17.1,17.1979,8230,0
+FHN_F.US,D,20250606,000000,17.2499,17.25,17,17.15,6620,0
+FHN_F.US,D,20250609,000000,17.0014,17.21,17.0014,17.21,6851,0
+FHN_F.US,D,20250610,000000,17.28,17.28,17.0472,17.27,6168,0
+FHN_F.US,D,20250611,000000,17.26,17.37,17.14,17.27,6457,0
+FHN_F.US,D,20250612,000000,17.34,17.36,17.05,17.08,19899,0
+FHN_F.US,D,20250613,000000,17.0728,17.1,16.87,16.99,11853,0
+FHN_F.US,D,20250616,000000,17.0606,17.24,17.01,17.1,8611,0
+FHN_F.US,D,20250617,000000,17.14,17.23,17.14,17.23,7021,0
+FHN_F.US,D,20250618,000000,17.26,17.26,17.065,17.225,2674,0
+FHN_F.US,D,20250620,000000,17.14,17.2719,17.14,17.25,3785,0
+FHN_F.US,D,20250623,000000,17.235,17.33,17.1843,17.33,4343,0
+FHN_F.US,D,20250624,000000,17.3093,17.4775,17.3001,17.4775,3946,0
+FHN_F.US,D,20250625,000000,17.2058,17.365,17.12,17.365,10012,0
+FHN_F.US,D,20250626,000000,17.13,17.384,17.1,17.35,13037,0
+FHN_F.US,D,20250627,000000,17.39,17.42,17.18,17.18,2282,0
+FHN_F.US,D,20250630,000000,17.25,17.37,17.16,17.31,9898,0
+FHN_F.US,D,20250701,000000,17.27,17.5616,17.27,17.48,4253,0
+FHN_F.US,D,20250702,000000,17.2208,17.6,17.2208,17.6,3557,0
+FHN_F.US,D,20250703,000000,17.59,17.8,17.59,17.75,11144,0
+FHN_F.US,D,20250707,000000,17.58,17.825,17.58,17.76,19964,0
+FHN_F.US,D,20250708,000000,17.76,18,17.76,18,12775,0
+FHN_F.US,D,20250709,000000,18.2,18.21,18.0615,18.135,9463,0
+FHN_F.US,D,20250710,000000,18.0763,18.38,18,18.32,6460,0
+FHN_F.US,D,20250711,000000,18.23,18.25,18.0268,18.08,2927,0
+FHN_F.US,D,20250714,000000,18.06,18.23,18.06,18.161,5298,0
+FHN_F.US,D,20250715,000000,18.01,18.1814,17.95,17.95,2518,0
+FHN_F.US,D,20250716,000000,17.95,18.5781,17.81,17.85,4398,0
+FHN_F.US,D,20250717,000000,18.0016,18.0016,17.85,17.95,11307,0
+FHN_F.US,D,20250718,000000,18.04,18.1099,17.88,18.1099,4003,0
+FHN_F.US,D,20250721,000000,18.11,18.32,18.0223,18.17,7609,0
+FHN_F.US,D,20250722,000000,18.02,18.11,17.99,18.11,3811,0
+FHN_F.US,D,20250723,000000,18.2,18.43,18.07,18.07,5985,0
+FHN_F.US,D,20250724,000000,18.04,18.25,18,18.2,6601,0
+FHN_F.US,D,20250725,000000,18.28,18.38,18.15,18.15,7497,0
+FHN_F.US,D,20250728,000000,18.01,18.15,17.98,18.02,5141,0
+FHN_F.US,D,20250729,000000,18.02,18.15,17.9838,18.15,4686,0
+FHN_F.US,D,20250730,000000,18.02,18.14,18.0011,18.14,9958,0
+FHN_F.US,D,20250731,000000,18.06,18.18,18.05,18.09,5732,0
+FHN_F.US,D,20250801,000000,18.1131,18.2,17.9961,18.2,4077,0
+FHN_F.US,D,20250804,000000,18.21,18.25,18,18.24,21931,0
+FHN_F.US,D,20250805,000000,18.2,18.3058,18.16,18.24,5515,0
+FHN_F.US,D,20250806,000000,18.2,18.2799,18.13,18.2799,4691,0
+FHN_F.US,D,20250807,000000,18.46,18.4899,18.335,18.335,2078,0
+FHN_F.US,D,20250808,000000,18.3097,18.4399,18.2384,18.3,2371,0
+FHN_F.US,D,20250811,000000,18.35,18.46,18.29,18.29,12276,0
+FHN_F.US,D,20250812,000000,18.365,18.42,18.29,18.37,4890,0
+FHN_F.US,D,20250813,000000,18.44,18.4466,18.21,18.23,13690,0
+FHN_F.US,D,20250814,000000,18.17,18.46,18.17,18.225,5043,0
+FHN_F.US,D,20250815,000000,18.305,18.31,18.12,18.25,6780,0
+FHN_F.US,D,20250818,000000,18.16,18.37,18.12,18.23,7000,0
+FHN_F.US,D,20250819,000000,18.36,18.36,18.3001,18.34,2439,0
+FHN_F.US,D,20250820,000000,18.43,18.48,18.32,18.405,6389,0
+FHN_F.US,D,20250821,000000,18.41,18.4899,18.33,18.33,3711,0
+FHN_F.US,D,20250822,000000,18.49,18.5876,18.36,18.55,7046,0
+FHN_F.US,D,20250825,000000,18.66,18.73,18.52,18.54,23832,0
+FHN_F.US,D,20250826,000000,18.58,18.58,18.24,18.58,22843,0
+FHN_F.US,D,20250827,000000,18.4301,18.5799,18.25,18.3,10407,0
+FHN_F.US,D,20250828,000000,18.3144,18.4421,18.3,18.3,5336,0
+FHN_F.US,D,20250829,000000,18.27,18.6299,18.2,18.2,4987,0
+FHN_F.US,D,20250902,000000,18.8225,18.8225,18.3001,18.7,8823,0
+FHN_F.US,D,20250903,000000,18.2379,18.72,18.2379,18.52,5818,0
+FHN_F.US,D,20250904,000000,18.5709,18.607236,18.4,18.4,5008,0
+FHN_F.US,D,20250905,000000,18.5277,18.63,18.51,18.6,2592,0
+FHN_F.US,D,20250908,000000,18.66,18.83,18.5474,18.82,6617,0
+FHN_F.US,D,20250909,000000,18.75,18.75,18.585,18.65,9275,0
+FHN_F.US,D,20250910,000000,18.56,18.75,18.44,18.5,26137,0
+FHN_F.US,D,20250911,000000,18.5,18.8,18.5,18.7,13088,0
+FHN_F.US,D,20250912,000000,18.77,19.04,18.77,18.97,4513,0
+FHN_F.US,D,20250915,000000,18.89,19.05,18.89,18.95,3454,0
+FHN_F.US,D,20250916,000000,19.0684,19.0684,18.74,18.95,21959,0
+FHN_F.US,D,20250917,000000,19,19.08,18.7822,18.95,9728,0
+FHN_F.US,D,20250918,000000,18.9447,19.14,18.8601,18.87,39661,0
+FHN_F.US,D,20250919,000000,18.92,19.06,18.92,19.018,2753,0
+FHN_F.US,D,20250922,000000,18.98,19.23,18.98,19.22,7427,0
+FHN_F.US,D,20250923,000000,19.1814,19.1814,18.89,19.04,8070,0
+FHN_F.US,D,20250924,000000,19.02,19.05,18.33,18.51,34838,0
+FHN_F.US,D,20250925,000000,18.12,18.35,18.12,18.3,6525,0
+FHN_F.US,D,20250926,000000,18.4495,18.48,18.205,18.47,5480,0
+FHN_F.US,D,20250929,000000,18.41,18.54,18.41,18.54,5568,0
+FHN_F.US,D,20250930,000000,18.41,18.54,18.1962,18.5,3976,0
+FHN_F.US,D,20251001,000000,18.48,18.53,18.3,18.4,20080,0
+FHN_F.US,D,20251002,000000,18.45,18.55,18.3301,18.3301,17453,0
+FHN_F.US,D,20251003,000000,18.4,18.47,18.4,18.425,2555,0
+FHN_F.US,D,20251006,000000,18.4382,18.53,18.3001,18.5174,8516,0
+FHN_F.US,D,20251007,000000,18.56,18.56,18.47,18.51,7907,0
+FHN_F.US,D,20251008,000000,18.5744,18.62,18.42,18.55,10022,0
+FHN_F.US,D,20251009,000000,18.4915,18.55,18.475,18.5,5245,0
+FHN_F.US,D,20251010,000000,18.5699,18.59,18.25,18.26,27762,0
+FHN_F.US,D,20251013,000000,18.3681,18.5,18.35,18.35,2347,0
+FHN_F.US,D,20251014,000000,18.26,18.35,18.17,18.26,11444,0
+FHN_F.US,D,20251015,000000,18.2,18.4999,18.1,18.2901,24610,0
+FHN_F.US,D,20251016,000000,18.4,18.4,18.1,18.1,16961,0
+FHN_F.US,D,20251017,000000,18.25,18.43,18.2,18.26,7065,0
+FHN_F.US,D,20251020,000000,18.3,18.5,18.2491,18.35,15996,0
+FHN_F.US,D,20251021,000000,18.5,18.6,18.42,18.48,9054,0
+FHN_F.US,D,20251022,000000,18.4519,18.54,18.42,18.42,4138,0
+FHN_F.US,D,20251023,000000,18.5416,18.5416,18.46,18.49,1031,0
+FHN_F.US,D,20251024,000000,18.395,18.63,18.395,18.47,6606,0
+FHN_F.US,D,20251027,000000,18.64,18.65,18.52,18.55,1587,0
+FHN_F.US,D,20251028,000000,18.54,18.65,18.4301,18.625,3021,0
+FHN_F.US,D,20251029,000000,18.6,18.6571,18.48,18.48,12034,0
+FHN_F.US,D,20251030,000000,18.48,18.56,18.2714,18.2714,7103,0
+FHN_F.US,D,20251031,000000,18.35,18.69,18.28,18.46,20775,0
+FHN_F.US,D,20251103,000000,18.5,18.6,18.265,18.37,3609,0
+FHN_F.US,D,20251104,000000,18.38,18.44,18.36,18.36,4372,0
+FHN_F.US,D,20251105,000000,18.51,18.68,18.43,18.55,15707,0
+FHN_F.US,D,20251106,000000,18.62,18.64,18.3975,18.48,6976,0
+FHN_F.US,D,20251107,000000,18.415,18.55,18.395,18.41,2197,0
+FHN_F.US,D,20251110,000000,18.66,18.67,18.46,18.6,5355,0
+FHN_F.US,D,20251111,000000,18.55,18.57,18.4001,18.57,4581,0
+FHN_F.US,D,20251112,000000,18.48,18.65,18.48,18.62,12077,0
+FHN_F.US,D,20251113,000000,18.6188,18.63,18.5,18.5499,3669,0
+FHN_F.US,D,20251114,000000,18.433,18.55,18.4001,18.5,10363,0
+FHN_F.US,D,20251117,000000,18.52,18.6,18.341815,18.341815,7317,0
+FHN_F.US,D,20251118,000000,18.42,18.44,18.38,18.3901,6193,0
+FHN_F.US,D,20251119,000000,18.36,18.44,18.231,18.27,6936,0
+FHN_F.US,D,20251120,000000,18.38,18.44,18.03,18.2575,4442,0
+FHN_F.US,D,20251121,000000,18.09,18.245,18.09,18.15,4209,0
+FHN_F.US,D,20251124,000000,18.21,18.3284,18.12,18.12,4953,0
+FHN_F.US,D,20251125,000000,18.25,18.26,18.245,18.25,3058,0
+FHN_F.US,D,20251126,000000,18.43,18.43,18.3001,18.3001,1295,0
+FHN_F.US,D,20251128,000000,18.4399,18.4399,18.37,18.43,1432,0
+FHN_F.US,D,20251201,000000,18.26,18.4153,18.26,18.4153,3138,0
+FHN_F.US,D,20251202,000000,18.36,18.47,18.3,18.47,4140,0
+FHN_F.US,D,20251203,000000,18.415,18.5099,18.4049,18.43,4333,0
+FHN_F.US,D,20251204,000000,18.43,18.49,18.41,18.4553,12066,0
+FHN_F.US,D,20251205,000000,18.4501,18.4501,18.4501,18.4501,1352,0
+FHN_F.US,D,20251208,000000,18.45,18.45,18.36,18.3801,7074,0
+FHN_F.US,D,20251209,000000,18.38,18.48,18.26,18.34,7991,0
+FHN_F.US,D,20251210,000000,18.2501,18.4807,18.2501,18.39,5099,0
+FHN_F.US,D,20251211,000000,18.5,18.5,18.39,18.46,7234,0
+FHN_F.US,D,20251212,000000,18.5,18.5,18.29,18.32,3389,0
+FHN_F.US,D,20251215,000000,18.49,18.5,18.25,18.25,10210,0
+FHN_F.US,D,20251216,000000,18.355,18.37,18.25,18.37,2560,0
+FHN_F.US,D,20251217,000000,18.3,18.46,18.2573,18.45,8506,0
+FHN_F.US,D,20251218,000000,18.4063,18.5,18.29,18.31,5265,0
+FHN_F.US,D,20251219,000000,18.29,18.45,18.28,18.37,10568,0
+FHN_F.US,D,20251222,000000,18.3,18.3722,18.3,18.37,4050,0
+FHN_F.US,D,20251223,000000,18.37,18.4,18.29,18.35,9924,0
+FHN_F.US,D,20251224,000000,18.28,18.28,18.12,18.12,8326,0
+FHN_F.US,D,20251226,000000,17.89,17.99,17.83,17.89,6206,0
+FHN_F.US,D,20251229,000000,17.9399,17.94,17.52,17.71,69112,0
+FHN_F.US,D,20251230,000000,17.7278,17.7599,17.66,17.7,10597,0
+FHN_F.US,D,20251231,000000,17.7,17.77,17.56,17.59,39838,0
+FHN_F.US,D,20260102,000000,17.938,17.938,17.64,17.79,14650,0
+FHN_F.US,D,20260105,000000,17.875,18.0003,17.8,17.94,6127,0
+FHN_F.US,D,20260106,000000,17.8925,17.8925,17.79,17.87,3398,0
+FHN_F.US,D,20260107,000000,17.9,17.95,17.85,17.86,6268,0
+FHN_F.US,D,20260108,000000,17.89,17.9,17.76,17.79,4741,0
+FHN_F.US,D,20260109,000000,17.81,17.83,17.76,17.77,10726,0
+FHN_F.US,D,20260112,000000,17.78,17.9295,17.774,17.88,14731,0
+FHN_F.US,D,20260113,000000,17.86,18.02,17.8,17.9809,15894,0
+FHN_F.US,D,20260114,000000,17.99,18.05,17.819,17.9,6773,0
+FHN_F.US,D,20260115,000000,18.05,18.1499,17.93,18.03,7559,0
+FHN_F.US,D,20260116,000000,18.07,18.15,18.0412,18.13,8051,0
+FHN_F.US,D,20260120,000000,17.95,18.16,17.94,18.11,18201,0
+FHN_F.US,D,20260121,000000,18.16,18.16,17.98,17.98,1904,0
+FHN_F.US,D,20260122,000000,18.09,18.110687,18.09,18.09,2999,0
+FHN_F.US,D,20260123,000000,18.21,18.25,18.21,18.25,2680,0
+FHN_F.US,D,20260126,000000,18.235,18.27,18.12,18.19,6113,0
+FHN_F.US,D,20260127,000000,18.05,18.0951,18.05,18.0951,6630,0
+FHN_F.US,D,20260128,000000,18.075,18.1,18.03,18.0967,4576,0
+FHN_F.US,D,20260129,000000,18.0811,18.0811,18,18,1606,0
+FHN_F.US,D,20260130,000000,18.045,18.0747,17.99,18.03,2503,0
+FHN_F.US,D,20260202,000000,18.04,18.0486,18.025,18.025,2893,0
+FHN_F.US,D,20260203,000000,18.0101,18.09,17.9832,17.9832,7205,0
+FHN_F.US,D,20260204,000000,18.04,18.05,18,18,5178,0
+FHN_F.US,D,20260205,000000,17.98,18.1,17.95,18.06,11453,0
+FHN_F.US,D,20260206,000000,18.057,18.1,18,18.09,6089,0
+FHN_F.US,D,20260209,000000,18.17,18.17,18.0694,18.16,2779,0
+FHN_F.US,D,20260210,000000,18.17,18.17,18.01,18.12,2424,0
+FHN_F.US,D,20260211,000000,18.12,18.17,18.07,18.17,3308,0
+FHN_F.US,D,20260212,000000,18.22,18.95,18.08,18.4507,25872,0
+FHN_F.US,D,20260213,000000,18.4,18.4366,18.31,18.4366,973,0
+FHN_F.US,D,20260217,000000,18.8651,18.8651,18.65,18.765,5091,0
+FHN_F.US,D,20260218,000000,18.6,18.755,18.6,18.63,3674,0
diff --git a/daily/us/nyse stocks/1/fins.us.txt b/daily/us/nyse stocks/1/fins.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7025802741a1efd1f3471d474caf1acd3f66973
--- /dev/null
+++ b/daily/us/nyse stocks/1/fins.us.txt	
@@ -0,0 +1,1691 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FINS.US,D,20190530,000000,15.3252,15.3725,15.2799,15.3007,239146.09923208,0
+FINS.US,D,20190531,000000,15.2875,15.3252,15.2093,15.3252,194359.56396269,0
+FINS.US,D,20190603,000000,15.3252,15.3969,15.3252,15.3252,45016.672095187,0
+FINS.US,D,20190604,000000,15.3328,15.4054,15.3328,15.4054,15176.304042268,0
+FINS.US,D,20190605,000000,15.3564,15.4054,15.3328,15.3328,175311.23433983,0
+FINS.US,D,20190606,000000,15.3629,15.3629,15.3281,15.3422,19968.876926056,0
+FINS.US,D,20190607,000000,15.3328,15.3808,15.3328,15.3808,16763.929978764,0
+FINS.US,D,20190610,000000,15.3477,15.4054,15.3328,15.4054,48587.504779346,0
+FINS.US,D,20190611,000000,15.3629,15.4243,15.3564,15.3725,18036.576020045,0
+FINS.US,D,20190612,000000,15.4243,15.4243,15.3252,15.3328,39590.957805862,0
+FINS.US,D,20190613,000000,15.3328,15.3422,15.3252,15.3328,26391.497281049,0
+FINS.US,D,20190614,000000,15.3252,15.3893,15.3252,15.3629,53127.669531613,0
+FINS.US,D,20190617,000000,15.3629,15.3969,15.3629,15.3893,16479.705696212,0
+FINS.US,D,20190618,000000,15.4111,15.941,15.3629,15.6401,57017.724264461,0
+FINS.US,D,20190619,000000,15.6865,15.6865,15.5176,15.6166,13107.193686819,0
+FINS.US,D,20190620,000000,15.5431,15.6166,15.5431,15.5846,16641.968066476,0
+FINS.US,D,20190621,000000,15.6081,15.7155,15.6081,15.6732,21124.863746885,0
+FINS.US,D,20190624,000000,15.7155,15.7155,15.6081,15.6081,15092.521511215,0
+FINS.US,D,20190625,000000,15.6865,15.8994,15.6015,15.7544,39324.76267556,0
+FINS.US,D,20190626,000000,15.7081,15.7544,15.6732,15.7071,14511.346485697,0
+FINS.US,D,20190627,000000,15.6732,15.6732,15.4659,15.4903,18059.907864135,0
+FINS.US,D,20190628,000000,15.48,15.527,15.4054,15.4054,24584.339902432,0
+FINS.US,D,20190701,000000,15.4421,15.8627,15.4421,15.527,47993.603293415,0
+FINS.US,D,20190702,000000,15.7081,15.7863,15.7081,15.7712,12631.011959707,0
+FINS.US,D,20190703,000000,15.8543,15.941,15.8164,15.923,11957.570096196,0
+FINS.US,D,20190705,000000,15.3252,15.4054,15.2101,15.2875,182411.53871181,0
+FINS.US,D,20190708,000000,15.2875,15.3422,15.2197,15.3045,72212.057458979,0
+FINS.US,D,20190709,000000,15.3252,15.4713,15.2508,15.3252,82213.994805076,0
+FINS.US,D,20190710,000000,15.4385,15.4385,15.3168,15.3629,106317.91082693,0
+FINS.US,D,20190711,000000,15.3893,15.61,15.3422,15.61,57886.305187635,0
+FINS.US,D,20190712,000000,15.5959,15.6817,15.4395,15.4395,47030.634455513,0
+FINS.US,D,20190715,000000,15.5186,15.5573,15.1943,15.3007,54826.651996723,0
+FINS.US,D,20190716,000000,15.2716,15.4253,15.2657,15.4054,33020.922617753,0
+FINS.US,D,20190717,000000,15.3477,15.4194,15.329,15.4111,32685.792493549,0
+FINS.US,D,20190718,000000,15.4487,15.4487,15.3091,15.3477,17207.235016476,0
+FINS.US,D,20190719,000000,15.3564,15.4091,15.3252,15.4091,27535.818179834,0
+FINS.US,D,20190722,000000,15.3564,15.4487,15.3252,15.4194,40219.857057927,0
+FINS.US,D,20190723,000000,15.4395,15.495,15.3629,15.4194,46590.511032904,0
+FINS.US,D,20190724,000000,15.4054,15.5787,15.3808,15.3808,52086.2208545,0
+FINS.US,D,20190725,000000,15.4395,15.5186,15.3516,15.4395,72611.880423615,0
+FINS.US,D,20190726,000000,15.5573,15.5573,15.4545,15.4791,25074.308628325,0
+FINS.US,D,20190729,000000,15.4194,15.6882,15.4194,15.5025,80766.35993312,0
+FINS.US,D,20190730,000000,15.5025,15.5025,15.4365,15.4723,13785.938242168,0
+FINS.US,D,20190731,000000,15.5186,15.5186,15.4194,15.4309,16849.83358655,0
+FINS.US,D,20190801,000000,15.4545,15.5441,15.4545,15.4629,25793.353641649,0
+FINS.US,D,20190802,000000,15.5356,15.5356,15.4272,15.4629,26872.981700001,0
+FINS.US,D,20190805,000000,15.495,15.495,15.4194,15.4194,23150.492029256,0
+FINS.US,D,20190806,000000,15.495,15.5723,15.4487,15.4545,24243.907086389,0
+FINS.US,D,20190807,000000,15.4893,15.61,15.4808,15.61,25481.555361534,0
+FINS.US,D,20190808,000000,15.61,15.6506,15.4545,15.5356,27233.56474503,0
+FINS.US,D,20190809,000000,15.5714,15.6506,15.4723,15.5356,42235.94049499,0
+FINS.US,D,20190812,000000,15.5186,15.5186,15.4395,15.4395,5634.6403477684,0
+FINS.US,D,20190813,000000,15.4545,15.5356,15.4194,15.495,17017.398648652,0
+FINS.US,D,20190814,000000,15.4545,15.495,15.3725,15.4845,95965.995819476,0
+FINS.US,D,20190815,000000,15.5441,15.6194,15.5109,15.5109,10607.504754071,0
+FINS.US,D,20190816,000000,15.5356,15.727,15.5356,15.6675,22257.518723625,0
+FINS.US,D,20190819,000000,15.7411,15.79,15.6939,15.7834,10251.163862512,0
+FINS.US,D,20190820,000000,15.794,16.2493,15.7834,15.906,17760.836044433,0
+FINS.US,D,20190821,000000,16.0136,16.9008,15.6581,16.5209,75017.181441634,0
+FINS.US,D,20190822,000000,16.3247,16.5124,16.3247,16.3616,8851.2532171044,0
+FINS.US,D,20190823,000000,16.2852,16.2852,16.1768,16.1768,4915.5953344451,0
+FINS.US,D,20190826,000000,16.2852,16.2852,16.17,16.2701,19254.074066204,0
+FINS.US,D,20190827,000000,16.2116,16.2852,15.8976,15.9542,40238.946748547,0
+FINS.US,D,20190828,000000,15.9391,16.1389,15.9391,15.9757,41009.958141889,0
+FINS.US,D,20190829,000000,15.9136,15.9757,15.7741,15.8354,41901.870909154,0
+FINS.US,D,20190830,000000,15.923,16.1333,15.7203,15.8072,50508.139763311,0
+FINS.US,D,20190903,000000,15.7223,15.8137,15.4545,15.5873,61075.344059409,0
+FINS.US,D,20190904,000000,15.6675,15.7041,15.5109,15.6345,18295.347381772,0
+FINS.US,D,20190905,000000,15.6345,15.7834,15.5873,15.5873,27366.132040997,0
+FINS.US,D,20190906,000000,15.6279,15.8599,15.6279,15.7041,36148.450264198,0
+FINS.US,D,20190909,000000,15.6431,15.8976,15.6431,15.6515,11397.605838032,0
+FINS.US,D,20190910,000000,15.8146,15.8976,15.6515,15.6515,24991.586635641,0
+FINS.US,D,20190911,000000,15.6581,15.9757,15.5109,15.7041,34722.026159597,0
+FINS.US,D,20190912,000000,15.8976,15.9316,15.727,15.7325,25549.42981707,0
+FINS.US,D,20190913,000000,15.9938,16.089,15.7579,15.8156,37630.022363923,0
+FINS.US,D,20190916,000000,15.8372,16.072,15.8362,15.8362,42472.440550994,0
+FINS.US,D,20190917,000000,15.923,15.923,15.7579,15.7579,19809.796170896,0
+FINS.US,D,20190918,000000,15.7579,15.7995,15.7579,15.7579,18565.784665544,0
+FINS.US,D,20190919,000000,15.791,16.0636,15.791,15.8806,59804.819094864,0
+FINS.US,D,20190920,000000,15.8806,15.9777,15.7579,15.7579,15424.470020316,0
+FINS.US,D,20190923,000000,15.7995,15.8362,15.7579,15.7579,23724.243286199,0
+FINS.US,D,20190924,000000,15.7995,15.7995,15.711,15.7203,49090.199965651,0
+FINS.US,D,20190925,000000,15.7666,15.7995,15.7437,15.7995,30476.69107356,0
+FINS.US,D,20190926,000000,15.9145,15.9145,15.7579,15.7834,46741.107481122,0
+FINS.US,D,20190927,000000,15.791,15.7995,15.7497,15.7995,29663.258145508,0
+FINS.US,D,20190930,000000,15.7995,15.7995,15.7041,15.7325,52267.572915381,0
+FINS.US,D,20191001,000000,15.7995,15.7995,15.6506,15.6506,26706.477176268,0
+FINS.US,D,20191002,000000,15.7252,15.7995,15.6506,15.7995,16409.710163942,0
+FINS.US,D,20191003,000000,15.7553,15.7995,15.6506,15.7995,27869.887765671,0
+FINS.US,D,20191004,000000,15.791,15.7995,15.7041,15.7203,43154.366721446,0
+FINS.US,D,20191007,000000,15.7544,15.7995,15.675,15.7995,20294.46220495,0
+FINS.US,D,20191008,000000,15.7579,15.7995,15.6506,15.6837,115361.12148859,0
+FINS.US,D,20191009,000000,15.7203,15.7579,15.5865,15.627,175758.78153101,0
+FINS.US,D,20191010,000000,15.6015,15.7193,15.6015,15.6421,23418.808236293,0
+FINS.US,D,20191011,000000,15.7497,15.7497,15.4467,15.5138,387640.5604054,0
+FINS.US,D,20191014,000000,15.5167,15.6411,15.5092,15.6015,45896.918940407,0
+FINS.US,D,20191015,000000,15.6015,15.6421,15.5714,15.6184,44701.692199972,0
+FINS.US,D,20191016,000000,15.5865,15.712,15.5865,15.7051,24926.89379521,0
+FINS.US,D,20191017,000000,15.7051,15.7051,15.5865,15.6909,36522.820308009,0
+FINS.US,D,20191018,000000,15.6978,15.6978,15.6533,15.6909,60943.837301809,0
+FINS.US,D,20191021,000000,15.675,15.7646,15.627,15.7213,47523.78479651,0
+FINS.US,D,20191022,000000,15.5251,15.7051,15.5251,15.6467,67757.796314498,0
+FINS.US,D,20191023,000000,15.6837,15.6837,15.5167,15.5497,35196.086809974,0
+FINS.US,D,20191024,000000,15.5251,15.5497,15.4599,15.4599,70820.631120514,0
+FINS.US,D,20191025,000000,15.4996,15.5714,15.4599,15.5421,52205.001151684,0
+FINS.US,D,20191028,000000,15.6978,15.892,15.5421,15.8306,163419.41762244,0
+FINS.US,D,20191029,000000,15.9023,16.0098,15.775,15.8769,69710.247449497,0
+FINS.US,D,20191030,000000,15.8164,16.0408,15.8042,16.0031,33350.750050117,0
+FINS.US,D,20191031,000000,16.0098,16.1154,15.9503,15.9503,50731.913358904,0
+FINS.US,D,20191101,000000,16.1069,16.1069,15.9184,16.026,38764.798417398,0
+FINS.US,D,20191104,000000,16.2483,16.2757,16.0098,16.1588,57360.278157239,0
+FINS.US,D,20191105,000000,16.1588,16.3388,16.1513,16.2842,51209.155624385,0
+FINS.US,D,20191106,000000,16.3568,16.3568,16.0494,16.0494,54766.201309762,0
+FINS.US,D,20191107,000000,16.1513,16.2068,16.0494,16.1513,67174.500212244,0
+FINS.US,D,20191108,000000,16.0098,16.2483,16.0098,16.2068,43090.734419382,0
+FINS.US,D,20191111,000000,16.4029,16.4029,16.1908,16.2483,42408.80824893,0
+FINS.US,D,20191112,000000,16.4343,16.4343,16.2701,16.3662,51963.198403842,0
+FINS.US,D,20191113,000000,16.2842,16.3662,16.1842,16.1974,28664.231003103,0
+FINS.US,D,20191114,000000,16.3332,16.3879,16.1814,16.1814,45993.427931868,0
+FINS.US,D,20191115,000000,16.1814,16.3747,16.1814,16.3398,20250.980131873,0
+FINS.US,D,20191118,000000,16.5001,16.5133,16.2615,16.2701,57681.621282661,0
+FINS.US,D,20191119,000000,16.302,16.3398,16.2483,16.3398,41846.722914032,0
+FINS.US,D,20191120,000000,16.3833,16.4191,16.2852,16.3879,12662.82811074,0
+FINS.US,D,20191121,000000,16.4387,16.5001,16.4191,16.5001,20103.565298757,0
+FINS.US,D,20191122,000000,16.5001,16.5001,16.3576,16.5001,20676.256017333,0
+FINS.US,D,20191125,000000,16.5397,16.5765,16.1814,16.5765,40545.442336823,0
+FINS.US,D,20191126,000000,16.4597,16.5454,16.1814,16.2559,35164.270658941,0
+FINS.US,D,20191127,000000,16.2936,16.3322,16.1814,16.2615,38987.511474622,0
+FINS.US,D,20191129,000000,16.5001,16.57,16.302,16.302,15093.582049584,0
+FINS.US,D,20191202,000000,16.3907,16.3907,16.1814,16.1908,19064.237698379,0
+FINS.US,D,20191203,000000,16.2852,16.3388,16.1974,16.3247,36782.652208104,0
+FINS.US,D,20191204,000000,16.3982,16.3982,16.2569,16.3172,25683.057651405,0
+FINS.US,D,20191205,000000,16.3285,16.3586,16.1814,16.1814,30941.206878627,0
+FINS.US,D,20191206,000000,16.2578,16.2578,16.1749,16.1814,44963.645176801,0
+FINS.US,D,20191209,000000,16.2408,16.302,16.1908,16.2408,40582.561179695,0
+FINS.US,D,20191210,000000,16.3671,16.3982,16.2248,16.2483,36014.822429865,0
+FINS.US,D,20191211,000000,16.2615,16.2974,16.2323,16.2483,23345.631088918,0
+FINS.US,D,20191212,000000,16.3576,16.3576,16.2483,16.2483,29122.383577965,0
+FINS.US,D,20191213,000000,16.2615,16.3982,16.2615,16.3398,53505.221190527,0
+FINS.US,D,20191216,000000,16.4407,16.4407,16.2569,16.2833,33187.427141487,0
+FINS.US,D,20191217,000000,16.4653,16.4653,16.254,16.302,34271.297353308,0
+FINS.US,D,20191218,000000,16.3388,16.4265,16.2465,16.2908,49765.762905897,0
+FINS.US,D,20191219,000000,16.2747,16.3945,16.2747,16.2908,52679.061802062,0
+FINS.US,D,20191220,000000,16.3653,16.6415,16.3162,16.4378,112416.00644138,0
+FINS.US,D,20191223,000000,16.618,16.618,16.4587,16.5153,49672.435529537,0
+FINS.US,D,20191224,000000,16.5926,16.5926,16.4653,16.5124,19751.466560671,0
+FINS.US,D,20191226,000000,16.5613,16.6256,16.5077,16.5926,69129.072423978,0
+FINS.US,D,20191227,000000,16.569,16.6585,16.4029,16.4343,77434.1483817,0
+FINS.US,D,20191230,000000,16.4343,16.4747,16.2992,16.4343,66248.650217214,0
+FINS.US,D,20191231,000000,16.4501,16.5246,16.4171,16.4265,43868.109042931,0
+FINS.US,D,20200102,000000,16.5397,16.5784,16.3982,16.4501,71932.075329897,0
+FINS.US,D,20200103,000000,16.4548,16.5755,16.4105,16.4501,34786.71900003,0
+FINS.US,D,20200106,000000,16.5255,16.5727,16.4343,16.5539,65864.735328093,0
+FINS.US,D,20200107,000000,16.584,16.584,16.4465,16.4699,33143.94506841,0
+FINS.US,D,20200108,000000,16.4747,16.5114,16.4343,16.4653,37028.697109418,0
+FINS.US,D,20200109,000000,16.5463,16.5463,16.4343,16.4747,25168.696543053,0
+FINS.US,D,20200110,000000,16.5313,16.5539,16.4511,16.4972,42205.184882326,0
+FINS.US,D,20200113,000000,16.5397,16.5539,16.4501,16.5444,56345.342939318,0
+FINS.US,D,20200114,000000,16.5463,16.5539,16.4105,16.5463,58479.146135198,0
+FINS.US,D,20200115,000000,16.5926,16.5926,16.3379,16.4907,54382.286420641,0
+FINS.US,D,20200116,000000,16.4992,16.5755,16.4992,16.5246,24900.380336019,0
+FINS.US,D,20200117,000000,16.5926,16.5926,16.5246,16.5642,30533.960145417,0
+FINS.US,D,20200121,000000,16.6425,16.8585,16.601,16.8585,40491.354880069,0
+FINS.US,D,20200122,000000,16.9236,17.5449,16.8339,17.0961,57982.814179098,0
+FINS.US,D,20200123,000000,17.28,17.28,17.0339,17.0433,85684.076344299,0
+FINS.US,D,20200124,000000,17.1214,17.2705,16.8027,16.8415,72581.12481095,0
+FINS.US,D,20200127,000000,16.8254,17.4006,16.8254,16.9236,78316.516303654,0
+FINS.US,D,20200128,000000,17.1697,17.2572,16.9292,17.1932,56662.443911269,0
+FINS.US,D,20200129,000000,17.3601,17.3601,16.7623,16.8415,56248.833947852,0
+FINS.US,D,20200130,000000,16.8707,17.0243,16.8707,17.0018,27230.383129927,0
+FINS.US,D,20200131,000000,17.2072,17.2072,17.0018,17.0018,36887.645506511,0
+FINS.US,D,20200203,000000,17.1697,17.2008,17.0497,17.1526,41495.684714312,0
+FINS.US,D,20200204,000000,17.08,17.2517,17.08,17.2008,22535.379775971,0
+FINS.US,D,20200205,000000,17.3601,17.493,17.2678,17.28,53036.463231989,0
+FINS.US,D,20200206,000000,17.3516,17.3516,17.1601,17.1601,26377.710282271,0
+FINS.US,D,20200207,000000,17.3601,17.3601,17.1214,17.1601,33931.925075634,0
+FINS.US,D,20200210,000000,17.3516,17.3516,16.7623,16.7878,44297.627081864,0
+FINS.US,D,20200211,000000,17.0018,17.0018,16.7623,16.9064,88232.550041963,0
+FINS.US,D,20200212,000000,16.915,17.012,16.915,16.9612,20201.134828589,0
+FINS.US,D,20200213,000000,16.9451,17.0488,16.7981,16.8613,36914.158965702,0
+FINS.US,D,20200214,000000,16.8434,16.913,16.7049,16.7302,27965.336218767,0
+FINS.US,D,20200218,000000,16.6897,16.8999,16.65,16.7878,68261.552039171,0
+FINS.US,D,20200219,000000,16.881,16.9236,16.65,16.7783,31806.606186696,0
+FINS.US,D,20200220,000000,16.881,16.9706,16.7717,16.7717,66870.125700706,0
+FINS.US,D,20200221,000000,16.6897,16.7717,16.5605,16.6585,54714.234929743,0
+FINS.US,D,20200224,000000,16.5294,16.8027,16.3869,16.4313,87327.910814287,0
+FINS.US,D,20200225,000000,16.618,16.6736,16.3285,16.3352,77970.780795773,0
+FINS.US,D,20200226,000000,16.4078,16.7932,16.3718,16.7717,59844.05901447,0
+FINS.US,D,20200227,000000,16.7019,16.7453,16.2635,16.37,31798.121879757,0
+FINS.US,D,20200228,000000,16.2635,16.5294,16.2493,16.4475,69158.767498273,0
+FINS.US,D,20200302,000000,16.2493,16.4387,16.2078,16.2163,87462.599186987,0
+FINS.US,D,20200303,000000,16.2955,16.3691,16.1871,16.2493,74161.326978873,0
+FINS.US,D,20200304,000000,16.2569,16.3352,16.1362,16.2417,113783.0403974,0
+FINS.US,D,20200305,000000,16.2493,16.4078,16.1389,16.2341,39999.265077442,0
+FINS.US,D,20200306,000000,16.1276,16.1681,16.007,16.0465,45546.941279054,0
+FINS.US,D,20200309,000000,15.8381,15.8381,14.7802,15.0781,116056.83465783,0
+FINS.US,D,20200310,000000,15.1801,15.2838,14.6934,15.2838,85804.977718222,0
+FINS.US,D,20200311,000000,14.8076,15.1564,14.8076,14.9245,64024.701260076,0
+FINS.US,D,20200312,000000,13.5194,13.9618,11.5629,12.9982,154700.73170129,0
+FINS.US,D,20200313,000000,13.4798,14.1531,13.2385,13.8495,194527.12902479,0
+FINS.US,D,20200316,000000,13.7214,13.7601,12.9219,13.3008,120603.3626403,0
+FINS.US,D,20200317,000000,12.9219,13.7693,12.8576,13.7289,149275.01741198,0
+FINS.US,D,20200318,000000,13.463,13.9315,9.44898,10.2325,404117.08448651,0
+FINS.US,D,20200319,000000,10.29,14.3927,10.2685,13.0828,322341.09202731,0
+FINS.US,D,20200320,000000,13.0433,13.9222,12.9376,13.2849,88383.146490181,0
+FINS.US,D,20200323,000000,12.5162,12.9547,11.7505,11.8318,193650.06379468,0
+FINS.US,D,20200324,000000,12.3964,13.1161,12.3964,12.9614,62839.019364952,0
+FINS.US,D,20200325,000000,13.1161,13.8987,12.7199,13.8174,93768.560321532,0
+FINS.US,D,20200326,000000,13.6723,14.3776,13.6723,13.9156,62087.097662228,0
+FINS.US,D,20200327,000000,13.8345,14.3842,13.3262,13.7365,41054.500753336,0
+FINS.US,D,20200330,000000,13.6158,14.3672,13.6158,13.9666,37528.210680621,0
+FINS.US,D,20200331,000000,14.2937,14.4549,13.7336,13.8099,41697.187004181,0
+FINS.US,D,20200401,000000,13.5433,13.7214,12.7681,12.898,30466.085689883,0
+FINS.US,D,20200402,000000,12.7284,13.3262,12.5898,13.3262,30326.094625342,0
+FINS.US,D,20200403,000000,13.1725,13.6628,13.1244,13.3262,20737.767242662,0
+FINS.US,D,20200406,000000,13.3262,13.8099,13.1641,13.3913,55320.862876086,0
+FINS.US,D,20200407,000000,13.7243,13.7243,13.196,13.2198,48492.05632625,0
+FINS.US,D,20200408,000000,13.2198,13.3055,12.9991,13.2764,15513.555243206,0
+FINS.US,D,20200409,000000,13.3178,14.471,13.3178,14.1343,55168.145351133,0
+FINS.US,D,20200413,000000,14.1721,14.1721,13.5271,13.8581,13550.498724532,0
+FINS.US,D,20200414,000000,13.8967,14.5389,13.8891,14.221,46842.919164424,0
+FINS.US,D,20200415,000000,13.8571,14.023,13.7439,13.8505,34733.692081641,0
+FINS.US,D,20200416,000000,13.8845,14.2145,13.7194,13.7194,51798.814956843,0
+FINS.US,D,20200417,000000,14.1343,14.2145,13.8081,13.8081,11504.720213173,0
+FINS.US,D,20200420,000000,13.8081,13.9721,13.313,13.8251,32647.613112309,0
+FINS.US,D,20200421,000000,13.346,14.5161,13.346,14.4399,42016.409052869,0
+FINS.US,D,20200422,000000,14.3352,14.3956,13.6432,13.8505,53827.624854318,0
+FINS.US,D,20200423,000000,13.8505,13.8891,13.513,13.8806,47049.724146132,0
+FINS.US,D,20200424,000000,13.7043,14.1343,13.7043,13.8166,25742.447799998,0
+FINS.US,D,20200427,000000,13.7674,14.3191,13.6779,13.7674,36309.652096095,0
+FINS.US,D,20200428,000000,14.2069,14.2069,13.6054,13.6864,43385.564085613,0
+FINS.US,D,20200429,000000,13.8081,14.0523,13.5487,13.9052,74975.820445294,0
+FINS.US,D,20200430,000000,14.0032,14.173,13.6138,13.6544,50607.83036988,0
+FINS.US,D,20200501,000000,13.4441,13.5648,13.1009,13.3376,67239.193052676,0
+FINS.US,D,20200504,000000,13.8298,13.8298,13.1348,13.2159,45367.710294907,0
+FINS.US,D,20200505,000000,13.2225,13.7194,13.2225,13.2603,42570.010080825,0
+FINS.US,D,20200506,000000,13.3045,13.313,13.0933,13.1424,81439.801796629,0
+FINS.US,D,20200507,000000,13.1179,13.4025,13.1179,13.3771,20964.722453357,0
+FINS.US,D,20200508,000000,13.2886,13.712,13.1424,13.5487,62459.3466293,0
+FINS.US,D,20200511,000000,13.5648,13.7194,13.3612,13.6054,32442.929207338,0
+FINS.US,D,20200512,000000,13.6695,13.7855,13.5459,13.712,30883.93780677,0
+FINS.US,D,20200513,000000,13.6054,13.6054,13.0838,13.1989,63396.862546377,0
+FINS.US,D,20200514,000000,13.7082,13.7082,12.8322,12.9953,40265.460207741,0
+FINS.US,D,20200515,000000,13.0933,13.6063,12.653,13.0613,32632.765575162,0
+FINS.US,D,20200518,000000,13.2358,13.3235,12.9058,13.1847,47040.179300823,0
+FINS.US,D,20200519,000000,13.478,13.478,13.0838,13.2403,28131.840742501,0
+FINS.US,D,20200520,000000,13.2403,13.4837,13.1593,13.2121,39121.139308956,0
+FINS.US,D,20200521,000000,13.1999,13.4856,13.1999,13.3885,14777.541616,0
+FINS.US,D,20200522,000000,13.3706,13.396,13.1593,13.2734,48925.816518653,0
+FINS.US,D,20200526,000000,13.3235,13.4856,13.2819,13.3235,64464.824682686,0
+FINS.US,D,20200527,000000,13.348,13.4856,13.348,13.4621,33725.120093927,0
+FINS.US,D,20200528,000000,13.4621,13.7082,13.4621,13.6336,38151.807240847,0
+FINS.US,D,20200529,000000,13.6911,13.7488,13.348,13.3706,43149.06402961,0
+FINS.US,D,20200601,000000,13.3648,13.7214,13.3648,13.5996,27354.466118952,0
+FINS.US,D,20200602,000000,13.7865,13.9363,13.6573,13.8552,35314.86710716,0
+FINS.US,D,20200603,000000,13.9778,14.058,13.8938,13.9278,39771.249328378,0
+FINS.US,D,20200604,000000,13.8938,13.9588,13.7392,13.8213,32816.23871278,0
+FINS.US,D,20200605,000000,13.8938,14.058,13.8298,13.9703,66870.125700706,0
+FINS.US,D,20200608,000000,14.0665,14.2937,13.9703,13.9949,61247.151274982,0
+FINS.US,D,20200609,000000,14.0154,14.09,13.9109,13.944,25928.04201435,0
+FINS.US,D,20200610,000000,13.9109,14.0994,13.8938,13.8938,40032.141766839,0
+FINS.US,D,20200611,000000,13.8129,13.8129,13.5027,13.609,37305.497623397,0
+FINS.US,D,20200612,000000,13.7269,13.8552,13.6657,13.8552,47874.822996229,0
+FINS.US,D,20200615,000000,13.7723,13.8874,13.7723,13.8051,24227.999010874,0
+FINS.US,D,20200616,000000,13.8874,14.1409,13.5169,13.7005,56017.636583687,0
+FINS.US,D,20200617,000000,13.6741,13.8874,13.5345,13.8402,45473.764131681,0
+FINS.US,D,20200618,000000,13.5912,14.0599,13.5912,14.0599,19397.246745848,0
+FINS.US,D,20200619,000000,14.1917,14.1917,13.9382,13.9844,22957.474046329,0
+FINS.US,D,20200622,000000,13.9798,14.0174,13.6657,13.7488,48299.038343323,0
+FINS.US,D,20200623,000000,13.7674,13.9881,13.7674,13.8271,38767.980032503,0
+FINS.US,D,20200624,000000,13.7005,13.8618,13.4705,13.6911,70449.442691806,0
+FINS.US,D,20200625,000000,13.7977,13.8562,13.493,13.493,79880.810396061,0
+FINS.US,D,20200626,000000,13.5091,13.8307,13.3942,13.8307,59701.946873194,0
+FINS.US,D,20200629,000000,13.6769,13.8874,13.6769,13.8562,4582.5862869767,0
+FINS.US,D,20200630,000000,13.9382,13.9712,13.7902,13.8948,43580.703145276,0
+FINS.US,D,20200701,000000,13.9798,13.9798,13.7807,13.8788,20121.594451009,0
+FINS.US,D,20200702,000000,13.9712,13.9712,13.8467,13.875,16477.584619476,0
+FINS.US,D,20200706,000000,13.8139,13.9184,13.7807,13.8221,16373.651859439,0
+FINS.US,D,20200707,000000,13.8174,13.8675,13.7317,13.791,46211.898835622,0
+FINS.US,D,20200708,000000,13.8703,13.8874,13.7488,13.763,14307.723119093,0
+FINS.US,D,20200709,000000,13.8402,13.8402,13.7317,13.7317,40430.904193108,0
+FINS.US,D,20200710,000000,13.7317,13.8099,13.6573,13.6827,34130.245750402,0
+FINS.US,D,20200713,000000,13.6573,13.8307,13.5752,13.7807,39473.238047044,0
+FINS.US,D,20200714,000000,13.7137,13.8798,13.4603,13.4837,45454.674441061,0
+FINS.US,D,20200715,000000,13.6082,13.7977,13.5423,13.6657,64431.947993285,0
+FINS.US,D,20200716,000000,13.8017,13.8017,13.493,13.6241,86982.175306405,0
+FINS.US,D,20200717,000000,13.6667,13.7497,13.5091,13.6241,52999.344389118,0
+FINS.US,D,20200720,000000,13.5423,13.7157,13.493,13.6422,38131.657011861,0
+FINS.US,D,20200721,000000,13.5752,13.8345,13.4507,13.4593,24615.095515095,0
+FINS.US,D,20200722,000000,13.5677,13.5677,13.1528,13.3328,105251.00922899,0
+FINS.US,D,20200723,000000,13.3367,13.4543,13.1953,13.2535,47828.159308049,0
+FINS.US,D,20200724,000000,13.3027,13.3545,13.1451,13.1528,42747.119988237,0
+FINS.US,D,20200727,000000,13.1451,13.1953,13.0537,13.1122,46549.150036562,0
+FINS.US,D,20200728,000000,13.0858,13.1528,12.9962,13.0397,74157.084825402,0
+FINS.US,D,20200729,000000,13.0397,13.1801,13.0124,13.1451,129073.88258338,0
+FINS.US,D,20200730,000000,13.1039,13.1838,13.0217,13.1792,31094.984941947,0
+FINS.US,D,20200731,000000,13.2121,13.2188,13.0858,13.1876,59286.215833043,0
+FINS.US,D,20200803,000000,13.1451,13.2931,13.1039,13.1528,47952.242297073,0
+FINS.US,D,20200804,000000,13.2037,13.3027,13.1528,13.2263,75843.340830099,0
+FINS.US,D,20200805,000000,13.2535,13.4658,13.2452,13.3932,52197.577383111,0
+FINS.US,D,20200806,000000,13.4441,13.6222,13.3857,13.6168,128277.41826921,0
+FINS.US,D,20200807,000000,13.5836,13.6921,13.4685,13.6241,69395.267554279,0
+FINS.US,D,20200810,000000,13.7233,13.7233,13.609,13.609,53001.465465852,0
+FINS.US,D,20200811,000000,13.7157,13.7233,13.609,13.6505,40044.868227253,0
+FINS.US,D,20200812,000000,13.6921,13.7743,13.6505,13.7157,29666.439760612,0
+FINS.US,D,20200813,000000,13.7111,13.8157,13.7111,13.7919,77788.368196522,0
+FINS.US,D,20200814,000000,13.8571,13.9156,13.7336,13.7571,82806.835752638,0
+FINS.US,D,20200817,000000,13.7752,13.942,13.6873,13.9156,80608.339716326,0
+FINS.US,D,20200818,000000,13.9486,13.9486,13.7507,13.8081,34437.801877046,0
+FINS.US,D,20200819,000000,13.875,13.9486,13.8166,13.8571,30689.859285473,0
+FINS.US,D,20200820,000000,13.9251,13.942,13.8166,13.8505,21006.083449698,0
+FINS.US,D,20200821,000000,13.8166,13.9156,13.7656,13.8007,35012.613672356,0
+FINS.US,D,20200824,000000,13.7835,13.9251,13.7835,13.9156,50889.933575696,0
+FINS.US,D,20200825,000000,13.9251,13.9251,13.7835,13.9251,42901.958589926,0
+FINS.US,D,20200826,000000,13.9251,13.9251,13.7421,13.8081,34068.734525073,0
+FINS.US,D,20200827,000000,13.7752,13.8703,13.7421,13.7752,37641.688285968,0
+FINS.US,D,20200828,000000,13.7656,14.0239,13.7571,14.0146,58395.363604145,0
+FINS.US,D,20200831,000000,13.8987,14.0655,13.8987,13.9844,47519.542643039,0
+FINS.US,D,20200901,000000,13.942,14.0146,13.8987,13.907,30472.448920088,0
+FINS.US,D,20200902,000000,13.958,14.0098,13.8987,13.9344,41141.464899488,0
+FINS.US,D,20200903,000000,13.9562,14.0081,13.8987,13.8987,34303.113504342,0
+FINS.US,D,20200904,000000,13.958,13.9994,13.8987,13.958,28210.320581714,0
+FINS.US,D,20200908,000000,13.9844,13.9844,13.8987,13.8987,18475.638904287,0
+FINS.US,D,20200909,000000,13.907,13.9844,13.907,13.9844,15511.43416647,0
+FINS.US,D,20200910,000000,13.9844,14.0316,13.9251,14.0071,27209.172362573,0
+FINS.US,D,20200911,000000,13.958,13.9994,13.8166,13.9994,31295.426693451,0
+FINS.US,D,20200914,000000,14.0146,14.0146,13.8081,13.958,38479.513596477,0
+FINS.US,D,20200915,000000,14.0513,14.1504,14.0081,14.0845,68043.081135419,0
+FINS.US,D,20200916,000000,14.1419,14.2108,13.7411,13.8788,45448.311210854,0
+FINS.US,D,20200917,000000,13.8826,14.1825,13.8826,14.0683,45815.257486091,0
+FINS.US,D,20200918,000000,14.2352,14.2352,13.993,14.0797,29349.338788659,0
+FINS.US,D,20200921,000000,14.0081,14.0154,13.6657,13.8166,69072.863890488,0
+FINS.US,D,20200922,000000,13.8251,13.8571,13.7752,13.8505,64834.952573024,0
+FINS.US,D,20200923,000000,13.8997,14.0845,13.7656,13.843,72268.265992471,0
+FINS.US,D,20200924,000000,13.8505,14.158,13.7005,14.0797,89353.539096657,0
+FINS.US,D,20200925,000000,14.1663,14.2709,13.7571,14.0513,65919.883323217,0
+FINS.US,D,20200928,000000,14.0004,14.1663,13.926,14.0081,40158.345832598,0
+FINS.US,D,20200929,000000,14.0081,14.1504,13.7835,13.7835,115520.20224374,0
+FINS.US,D,20200930,000000,14.0513,14.2269,13.8373,14.1108,341611.07416902,0
+FINS.US,D,20201001,000000,14.1277,14.2709,14.1118,14.2437,28886.944060326,0
+FINS.US,D,20201002,000000,14.158,14.2533,14.059,14.2437,20513.99364707,0
+FINS.US,D,20201005,000000,14.1012,14.2709,14.1012,14.2533,39410.666283348,0
+FINS.US,D,20201006,000000,14.1663,14.2533,14.0919,14.2352,35704.084688119,0
+FINS.US,D,20201007,000000,14.1504,14.2533,14.1504,14.2352,42185.03465334,0
+FINS.US,D,20201008,000000,14.223,14.2533,14.1504,14.2023,27256.89658912,0
+FINS.US,D,20201009,000000,14.158,14.2269,14.0335,14.0768,20716.556475309,0
+FINS.US,D,20201012,000000,14.2437,14.2709,14.0335,14.2437,33186.366603119,0
+FINS.US,D,20201013,000000,14.2437,14.2437,14.0683,14.2437,27418.098421016,0
+FINS.US,D,20201014,000000,14.1834,14.2709,14.1504,14.2533,35214.115962226,0
+FINS.US,D,20201015,000000,14.3541,14.3541,14.1504,14.337,24961.891561345,0
+FINS.US,D,20201016,000000,14.2718,14.337,14.158,14.2778,22124.951427658,0
+FINS.US,D,20201019,000000,14.1853,14.3191,14.158,14.1663,38746.769265146,0
+FINS.US,D,20201020,000000,14.2444,14.3097,13.9156,14.2118,36706.293445626,0
+FINS.US,D,20201021,000000,14.1203,14.2362,14.0419,14.0419,33577.705260812,0
+FINS.US,D,20201022,000000,14.1663,14.3191,14.0071,14.2118,23707.274672317,0
+FINS.US,D,20201023,000000,14.2031,14.3191,14.2031,14.2181,19395.125669111,0
+FINS.US,D,20201026,000000,14.2542,14.2542,13.7478,13.9486,57437.697458083,0
+FINS.US,D,20201027,000000,13.8891,14.0306,13.8732,13.907,32965.77462263,0
+FINS.US,D,20201028,000000,13.8806,13.8938,13.545,13.7638,116236.06564198,0
+FINS.US,D,20201029,000000,13.7987,13.942,13.7987,13.9251,45272.261841809,0
+FINS.US,D,20201030,000000,13.942,13.942,13.5037,13.7053,80722.87786004,0
+FINS.US,D,20201102,000000,13.7298,13.7733,13.6054,13.7543,41102.224979883,0
+FINS.US,D,20201103,000000,13.8486,14.337,13.8449,14.2277,41331.301267313,0
+FINS.US,D,20201104,000000,13.9675,14.1203,13.942,14.1012,34407.046264382,0
+FINS.US,D,20201105,000000,14.1203,14.2718,13.942,14.1504,52409.685056658,0
+FINS.US,D,20201106,000000,14.2542,14.2542,13.9844,14.1947,25190.967848776,0
+FINS.US,D,20201109,000000,14.2542,14.3616,14.158,14.2444,34549.158405658,0
+FINS.US,D,20201110,000000,14.2362,14.2718,14.1352,14.2277,18784.255569298,0
+FINS.US,D,20201111,000000,14.2277,14.2542,13.9675,14.2031,37879.248880339,0
+FINS.US,D,20201112,000000,14.2031,14.3097,14.0551,14.2841,47343.493273994,0
+FINS.US,D,20201113,000000,14.2286,14.4465,14.1853,14.3635,76063.932810589,0
+FINS.US,D,20201116,000000,14.3549,14.4558,14.2118,14.2788,18092.784553534,0
+FINS.US,D,20201117,000000,14.3201,14.3899,14.0768,14.1504,38439.213138503,0
+FINS.US,D,20201118,000000,14.2937,14.2937,14.0674,14.158,62461.467706037,0
+FINS.US,D,20201119,000000,14.0768,14.3201,14.0768,14.2788,56433.367623841,0
+FINS.US,D,20201120,000000,14.2788,14.3201,14.1277,14.1352,13792.301472375,0
+FINS.US,D,20201123,000000,14.0768,14.223,14.0768,14.1504,28430.912562201,0
+FINS.US,D,20201124,000000,14.158,14.4643,14.158,14.4643,67466.148263371,0
+FINS.US,D,20201125,000000,14.4643,14.4643,14.2454,14.2454,36366.92116795,0
+FINS.US,D,20201127,000000,14.4088,14.4558,14.2454,14.3992,43168.153720227,0
+FINS.US,D,20201130,000000,14.3814,14.4643,14.2551,14.3814,100990.8266058,0
+FINS.US,D,20201201,000000,14.2728,14.4294,14.2728,14.4219,61241.848583142,0
+FINS.US,D,20201202,000000,14.3728,14.6001,14.3728,14.5586,45663.600499504,0
+FINS.US,D,20201203,000000,14.6087,14.6698,14.2788,14.3814,142378.33640661,0
+FINS.US,D,20201204,000000,14.3635,14.4465,14.3352,14.3728,46657.324950072,0
+FINS.US,D,20201207,000000,14.3728,14.437,14.3728,14.437,36627.813606414,0
+FINS.US,D,20201208,000000,14.3635,14.4323,14.3635,14.4088,27494.457183492,0
+FINS.US,D,20201209,000000,14.5087,14.6087,14.3635,14.3635,30235.948864085,0
+FINS.US,D,20201210,000000,14.437,14.437,14.2551,14.2788,62498.586548908,0
+FINS.US,D,20201211,000000,14.2788,14.437,14.2191,14.2937,102310.13633525,0
+FINS.US,D,20201214,000000,14.2937,14.3718,14.1758,14.3474,65653.688192914,0
+FINS.US,D,20201215,000000,14.3276,14.4069,14.1164,14.4069,203112.1871116,0
+FINS.US,D,20201216,000000,14.2928,14.371,14.2768,14.3088,78516.958055154,0
+FINS.US,D,20201217,000000,14.2768,14.3531,14.1164,14.2427,198749.13226675,0
+FINS.US,D,20201218,000000,14.2709,14.2709,13.9447,14.173,139104.45446542,0
+FINS.US,D,20201221,000000,14.1636,14.3052,14.0419,14.1561,197163.62740698,0
+FINS.US,D,20201222,000000,14.1561,14.2003,13.9703,14.0371,124765.97573365,0
+FINS.US,D,20201223,000000,14.0022,14.1164,13.9524,13.9881,139488.36935452,0
+FINS.US,D,20201224,000000,13.9958,14.073,13.9524,14.0194,58417.634909869,0
+FINS.US,D,20201228,000000,14.0371,14.073,13.9524,14.0636,355802.13806769,0
+FINS.US,D,20201229,000000,14.073,14.3362,14.0022,14.2088,254915.24422193,0
+FINS.US,D,20201230,000000,14.173,14.3616,14.1325,14.2003,173610.130798,0
+FINS.US,D,20201231,000000,14.3088,14.4814,14.1561,14.3616,225398.34037117,0
+FINS.US,D,20210104,000000,14.3616,14.4549,14.1636,14.2088,56210.654566615,0
+FINS.US,D,20210105,000000,14.2164,14.2709,14.0806,14.2616,54069.427602162,0
+FINS.US,D,20210106,000000,14.2616,14.4285,14.1325,14.4069,123741.49567042,0
+FINS.US,D,20210107,000000,14.3795,14.4814,14.3616,14.4154,41922.02113814,0
+FINS.US,D,20210108,000000,14.5161,14.5342,14.4069,14.4814,82001.887131527,0
+FINS.US,D,20210111,000000,14.4549,14.5249,14.3106,14.4549,54187.14736098,0
+FINS.US,D,20210112,000000,14.4549,14.6001,14.4069,14.5662,72390.227904757,0
+FINS.US,D,20210113,000000,14.5586,14.7612,14.4984,14.6342,62106.187352845,0
+FINS.US,D,20210114,000000,14.6776,14.6776,14.6068,14.6605,25589.730275043,0
+FINS.US,D,20210115,000000,14.6068,14.7445,14.5576,14.6679,33688.001251055,0
+FINS.US,D,20210119,000000,14.6237,14.8877,14.6152,14.7603,74917.490835067,0
+FINS.US,D,20210120,000000,14.8406,14.8896,14.7172,14.8896,42633.642382889,0
+FINS.US,D,20210121,000000,14.7972,14.9782,14.7972,14.8726,59255.460220379,0
+FINS.US,D,20210122,000000,14.8067,14.8896,14.7972,14.8283,26696.932330958,0
+FINS.US,D,20210125,000000,14.7972,14.9433,14.7529,14.8726,113588.96187611,0
+FINS.US,D,20210126,000000,14.8151,14.9245,14.702,14.7877,29983.540732565,0
+FINS.US,D,20210127,000000,14.7348,14.8501,14.6776,14.7877,19748.284945567,0
+FINS.US,D,20210128,000000,14.7603,15.1857,14.7603,15.0527,55010.125134341,0
+FINS.US,D,20210129,000000,15.1461,15.1696,14.8067,14.8368,54439.5554925,0
+FINS.US,D,20210201,000000,14.9245,14.9697,14.7172,14.8151,59683.917720943,0
+FINS.US,D,20210202,000000,14.8151,15.0274,14.8067,14.9782,75208.078347825,0
+FINS.US,D,20210203,000000,14.9931,15.0179,14.915,14.9931,32206.429151333,0
+FINS.US,D,20210204,000000,14.9433,15.0706,14.9245,15.0357,46477.033427557,0
+FINS.US,D,20210205,000000,15.08,15.1026,15,15.0188,31190.433395045,0
+FINS.US,D,20210208,000000,15.0188,15.0894,14.934,14.9433,44711.23704528,0
+FINS.US,D,20210209,000000,14.934,15.1376,14.934,15.099,22586.285617622,0
+FINS.US,D,20210210,000000,15.0188,15.099,14.9697,15.0612,42810.752290302,0
+FINS.US,D,20210211,000000,15.0414,15.2348,15.016,15.2348,74302.378581783,0
+FINS.US,D,20210212,000000,15.1056,15.3271,14.931,15.0338,82865.165362862,0
+FINS.US,D,20210216,000000,15.1149,15.1725,14.999,15.097,54139.423134432,0
+FINS.US,D,20210217,000000,15.1629,15.1979,14.999,15.1801,25501.705590522,0
+FINS.US,D,20210218,000000,15.0781,15.2611,15.032,15.0688,40986.6262978,0
+FINS.US,D,20210219,000000,15.0781,15.1102,14.931,15.0254,37870.764573398,0
+FINS.US,D,20210222,000000,15.097,15.097,14.7133,14.9038,33618.005718787,0
+FINS.US,D,20210223,000000,14.8377,14.9829,14.8377,14.9829,14916.472142172,0
+FINS.US,D,20210224,000000,14.9677,15.1149,14.8377,15.1149,65667.475191697,0
+FINS.US,D,20210225,000000,15.1149,15.1547,14.9829,14.9915,81439.801796629,0
+FINS.US,D,20210226,000000,15.097,15.1149,14.9829,14.999,58523.688746642,0
+FINS.US,D,20210301,000000,14.9915,15.1056,14.9915,15.0594,46207.656682152,0
+FINS.US,D,20210302,000000,15.0338,15.0688,15.0338,15.0594,34126.003596931,0
+FINS.US,D,20210303,000000,15.0688,15.1547,15.0508,15.1149,51882.597487894,0
+FINS.US,D,20210304,000000,15.097,15.1866,14.7323,14.784,38457.242290756,0
+FINS.US,D,20210305,000000,14.8443,15.0698,14.8198,14.9584,23392.294777098,0
+FINS.US,D,20210308,000000,15.0594,15.0594,14.933,15.0254,21148.195590974,0
+FINS.US,D,20210309,000000,14.9574,15.1894,14.9574,15.1056,28146.688279649,0
+FINS.US,D,20210310,000000,15.097,15.2525,14.999,15.2525,24969.315329918,0
+FINS.US,D,20210311,000000,15.2252,15.2838,14.9706,15.1451,20060.083225681,0
+FINS.US,D,20210312,000000,15.13,15.1366,15.017,15.1149,18687.746577834,0
+FINS.US,D,20210315,000000,15.1056,15.2686,15.0508,15.1056,38845.399333344,0
+FINS.US,D,20210316,000000,15.0225,15.2432,14.8254,15.1357,89447.927011385,0
+FINS.US,D,20210317,000000,15.1206,15.2515,15.0763,15.2515,81271.176196159,0
+FINS.US,D,20210318,000000,15.2065,15.2065,15.0952,15.1357,19816.159401102,0
+FINS.US,D,20210319,000000,15.1132,15.2065,15.1132,15.1885,21391.058877187,0
+FINS.US,D,20210322,000000,15.2781,15.3629,15.0858,15.1442,39890.029625564,0
+FINS.US,D,20210323,000000,15.2828,15.2921,15.1017,15.1612,37320.345160544,0
+FINS.US,D,20210324,000000,15.1357,15.2065,15.1357,15.1612,33812.084240083,0
+FINS.US,D,20210325,000000,15.1132,15.3036,15.0763,15.0952,41961.261057746,0
+FINS.US,D,20210326,000000,15.1036,15.1442,15.0142,15.1282,39811.549786351,0
+FINS.US,D,20210329,000000,15.3818,15.3818,15.0952,15.1527,37400.946076492,0
+FINS.US,D,20210330,000000,15.1206,15.3818,15.1206,15.2149,34993.523981738,0
+FINS.US,D,20210331,000000,15.2677,15.3271,15.0952,15.1357,101556.0935558,0
+FINS.US,D,20210401,000000,15.1527,15.3149,15.1225,15.2149,42549.859851839,0
+FINS.US,D,20210405,000000,15.2432,15.2828,15.1885,15.2432,23911.95857729,0
+FINS.US,D,20210406,000000,15.2828,15.3601,15.2242,15.2921,17468.12745494,0
+FINS.US,D,20210407,000000,15.2242,15.3818,15.2242,15.3452,33323.176052556,0
+FINS.US,D,20210408,000000,15.3818,15.3818,15.2921,15.3497,17222.082553626,0
+FINS.US,D,20210409,000000,15.3725,15.3725,15.2339,15.3545,12390.269750231,0
+FINS.US,D,20210412,000000,15.3818,15.4659,15.3365,15.4659,95244.829729418,0
+FINS.US,D,20210413,000000,15.5109,15.5458,15.3818,15.5299,30585.926525437,0
+FINS.US,D,20210414,000000,15.5374,15.6232,15.494,15.6044,59460.144125351,0
+FINS.US,D,20210415,000000,15.6025,15.6665,15.4996,15.6308,33606.339796742,0
+FINS.US,D,20210416,000000,15.6665,15.7173,15.5619,15.5685,57972.208795421,0
+FINS.US,D,20210419,000000,15.5685,15.6665,15.5524,15.6401,71536.494518733,0
+FINS.US,D,20210420,000000,15.6213,15.675,15.4365,15.6025,62737.207681648,0
+FINS.US,D,20210421,000000,15.5929,15.824,15.5356,15.6025,583016.12012439,0
+FINS.US,D,20210422,000000,15.5619,15.7702,15.527,15.5929,34354.019345993,0
+FINS.US,D,20210423,000000,15.6401,15.7421,15.5846,15.7421,16249.568870414,0
+FINS.US,D,20210426,000000,15.7514,15.7514,15.6496,15.6665,15472.194246866,0
+FINS.US,D,20210427,000000,15.7421,15.9475,15.5619,15.5846,112076.63416371,0
+FINS.US,D,20210428,000000,15.6496,15.824,15.6496,15.7173,25353.23021904,0
+FINS.US,D,20210429,000000,15.6025,15.8655,15.6025,15.7892,111181.53978136,0
+FINS.US,D,20210430,000000,15.824,15.824,15.7609,15.7609,59324.39521428,0
+FINS.US,D,20210503,000000,15.7514,15.8655,15.7514,15.8655,52744.815180862,0
+FINS.US,D,20210504,000000,15.8655,15.9098,15.8072,15.9043,19877.670626431,0
+FINS.US,D,20210505,000000,15.7798,15.9043,15.7798,15.8072,21400.603722496,0
+FINS.US,D,20210506,000000,15.7892,15.8655,15.7892,15.7986,19807.67509416,0
+FINS.US,D,20210507,000000,15.8072,15.9098,15.7892,15.8862,44947.737101284,0
+FINS.US,D,20210510,000000,15.824,15.9561,15.7514,15.9381,50968.413414909,0
+FINS.US,D,20210511,000000,15.9098,15.9381,15.7325,15.9004,22573.559157209,0
+FINS.US,D,20210512,000000,15.9193,15.9193,15.7609,15.8072,22716.731836854,0
+FINS.US,D,20210513,000000,15.9966,16.0041,15.6553,15.8014,37967.273564862,0
+FINS.US,D,20210514,000000,15.7589,16.0305,15.7402,15.9371,23628.794833105,0
+FINS.US,D,20210517,000000,15.8381,16.0041,15.6467,15.7147,23262.909096237,0
+FINS.US,D,20210518,000000,15.7872,16.0305,15.7402,15.8806,25414.741444367,0
+FINS.US,D,20210519,000000,15.9371,15.9371,15.7872,15.7872,8000.7014461821,0
+FINS.US,D,20210520,000000,15.8306,16.023,15.7402,15.7497,26496.490579455,0
+FINS.US,D,20210521,000000,15.8306,16.1372,15.7305,15.9513,153517.1708829,0
+FINS.US,D,20210524,000000,16.0401,16.0956,15.9552,15.9552,74806.134306456,0
+FINS.US,D,20210525,000000,16.0108,16.0956,16.0108,16.0588,32804.572790735,0
+FINS.US,D,20210526,000000,16.087,16.0956,16.0494,16.0494,41509.471713092,0
+FINS.US,D,20210527,000000,16.0956,16.1372,16.0494,16.1042,53465.981270921,0
+FINS.US,D,20210528,000000,16.2691,16.2946,16.0494,16.1372,30807.579044294,0
+FINS.US,D,20210601,000000,16.1372,16.1372,16.0626,16.1286,39449.906202953,0
+FINS.US,D,20210602,000000,16.0956,16.2917,16.0956,16.19,31476.778754332,0
+FINS.US,D,20210603,000000,16.2276,16.2276,16.0588,16.0588,49372.303171467,0
+FINS.US,D,20210604,000000,16.087,16.1814,16.07,16.1372,26169.844762195,0
+FINS.US,D,20210607,000000,16.1107,16.1372,16.0494,16.0494,20484.298572773,0
+FINS.US,D,20210608,000000,16.087,16.1107,16.0588,16.0956,24495.254679543,0
+FINS.US,D,20210609,000000,16.0401,16.2606,16.024,16.1324,29406.607860516,0
+FINS.US,D,20210610,000000,16.2276,16.2276,15.8901,16.0041,37028.697109418,0
+FINS.US,D,20210611,000000,16.087,16.1372,16.0494,16.1286,11604.41081974,0
+FINS.US,D,20210614,000000,16.1372,16.1372,15.9787,16.1042,21342.274112271,0
+FINS.US,D,20210615,000000,16.0937,16.2267,16.0937,16.1832,31174.525319528,0
+FINS.US,D,20210616,000000,16.0568,16.2267,16.0568,16.2267,36040.275350691,0
+FINS.US,D,20210617,000000,16.1521,16.1891,16.1427,16.1427,23180.187103553,0
+FINS.US,D,20210618,000000,16.1984,16.2351,16.1182,16.1617,28254.863193158,0
+FINS.US,D,20210621,000000,16.2078,16.2351,16.1427,16.1984,61580.160322451,0
+FINS.US,D,20210622,000000,16.1984,16.2341,16.1521,16.1804,22341.301254675,0
+FINS.US,D,20210623,000000,16.1521,16.2351,16.0108,16.1427,55196.779887062,0
+FINS.US,D,20210624,000000,16.1427,16.2173,16.1427,16.1891,27533.6971031,0
+FINS.US,D,20210625,000000,16.171,16.2757,16.1427,16.2173,26101.970306658,0
+FINS.US,D,20210628,000000,16.2267,16.2757,16.1891,16.1891,67054.65937669,0
+FINS.US,D,20210629,000000,16.1891,16.2606,16.1617,16.1617,39372.486902109,0
+FINS.US,D,20210630,000000,16.2078,16.2757,15.8438,15.906,281324.77065521,0
+FINS.US,D,20210701,000000,15.9439,16.171,15.9343,15.9767,73264.111519771,0
+FINS.US,D,20210702,000000,15.9938,16.1559,15.9249,16.0295,90301.660397412,0
+FINS.US,D,20210706,000000,16.0758,16.1521,15.9439,16.1266,72595.9723481,0
+FINS.US,D,20210707,000000,16.1521,16.1955,16.0201,16.0201,34426.135955,0
+FINS.US,D,20210708,000000,16.0937,16.0937,16.0295,16.0805,19166.049381682,0
+FINS.US,D,20210709,000000,16.1427,16.1891,16.0758,16.1182,22934.142202236,0
+FINS.US,D,20210712,000000,16.2681,16.2681,16.0852,16.1266,64549.667752104,0
+FINS.US,D,20210713,000000,16.1427,16.1984,16.1353,16.1353,32044.166781069,0
+FINS.US,D,20210714,000000,16.1475,16.2351,16.1182,16.1804,46063.423464141,0
+FINS.US,D,20210715,000000,16.1504,16.3059,16.1249,16.1691,14071.223063089,0
+FINS.US,D,20210716,000000,16.1597,16.321,15.9401,16.0173,17266.625165069,0
+FINS.US,D,20210719,000000,16.0173,16.1691,15.8835,16.0352,33397.413738298,0
+FINS.US,D,20210720,000000,16.1201,16.2587,15.9995,16.1597,22057.076972122,0
+FINS.US,D,20210721,000000,16.1785,16.3747,16.1408,16.1691,26553.759651313,0
+FINS.US,D,20210722,000000,16.1504,16.3559,16.0541,16.2757,23513.196151021,0
+FINS.US,D,20210723,000000,16.2154,16.3747,16.1691,16.2513,28137.143434339,0
+FINS.US,D,20210726,000000,16.1785,16.3304,16.1504,16.2417,29399.184091942,0
+FINS.US,D,20210727,000000,16.1333,16.1504,16.1069,16.1249,13774.272320124,0
+FINS.US,D,20210728,000000,16.1164,16.2672,16.1069,16.2333,30619.863753204,0
+FINS.US,D,20210729,000000,16.1964,16.2823,16.1597,16.1871,22447.355091449,0
+FINS.US,D,20210730,000000,16.2503,16.302,16.171,16.1871,32240.366379101,0
+FINS.US,D,20210802,000000,16.1691,16.3125,16.0352,16.2248,95252.253497989,0
+FINS.US,D,20210803,000000,16.2154,16.2597,16.1597,16.2417,66668.623410835,0
+FINS.US,D,20210804,000000,16.2672,16.2842,16.2059,16.2672,20422.787347445,0
+FINS.US,D,20210805,000000,16.2842,16.2842,16.0729,16.1504,90298.478782308,0
+FINS.US,D,20210806,000000,16.1504,16.2333,16.1504,16.2154,23693.487673535,0
+FINS.US,D,20210809,000000,16.2059,16.2417,16.1964,16.2417,45592.544428866,0
+FINS.US,D,20210810,000000,16.2417,16.4171,16.1871,16.4171,17739.625277079,0
+FINS.US,D,20210811,000000,16.4171,16.4538,16.2417,16.4171,31333.606074689,0
+FINS.US,D,20210812,000000,16.402,16.4538,16.3304,16.4171,19855.399320709,0
+FINS.US,D,20210813,000000,16.4265,16.4351,16.402,16.4105,23687.124443329,0
+FINS.US,D,20210816,000000,16.4001,16.5077,16.3371,16.4709,23059.285729632,0
+FINS.US,D,20210817,000000,16.485,16.551,16.4333,16.4615,23258.666942765,0
+FINS.US,D,20210818,000000,16.4519,16.5077,16.4519,16.4992,19814.038324366,0
+FINS.US,D,20210819,000000,16.4794,16.4944,16.4246,16.4246,14507.104332229,0
+FINS.US,D,20210820,000000,16.4757,16.4757,16.2898,16.4087,22254.337108521,0
+FINS.US,D,20210823,000000,16.4087,16.4653,16.3371,16.4246,21939.357213305,0
+FINS.US,D,20210824,000000,16.4709,16.4709,16.3606,16.4709,7108.7886789182,0
+FINS.US,D,20210825,000000,16.4728,16.4992,16.3653,16.4709,43419.501313381,0
+FINS.US,D,20210826,000000,16.3823,16.5595,16.2813,16.2898,34834.443226576,0
+FINS.US,D,20210827,000000,16.3653,16.4633,16.2473,16.3907,23116.554801489,0
+FINS.US,D,20210830,000000,16.3559,16.4802,16.3002,16.3907,21183.193357111,0
+FINS.US,D,20210831,000000,16.4992,16.5077,16.3728,16.3823,26871.921161633,0
+FINS.US,D,20210901,000000,16.37,16.4897,16.37,16.4615,35504.703474983,0
+FINS.US,D,20210902,000000,16.4992,16.5058,16.4152,16.4333,13721.245401736,0
+FINS.US,D,20210903,000000,16.3559,16.4519,16.3464,16.3464,14514.528100803,0
+FINS.US,D,20210907,000000,16.3371,16.551,16.3371,16.3823,26162.420993619,0
+FINS.US,D,20210908,000000,16.3823,16.4802,16.3371,16.3653,41312.211576693,0
+FINS.US,D,20210909,000000,16.4087,16.4897,16.1465,16.3275,63082.94318953,0
+FINS.US,D,20210910,000000,16.3823,16.3823,16.2031,16.2898,186196.60014624,0
+FINS.US,D,20210913,000000,16.3653,16.5595,16.3181,16.4425,362750.78545307,0
+FINS.US,D,20210914,000000,16.4519,16.551,16.2389,16.4897,81264.812965954,0
+FINS.US,D,20210915,000000,16.4501,16.5671,16.2785,16.287,406237.10068361,0
+FINS.US,D,20210916,000000,16.3153,16.3417,16.271,16.2965,214477.97679861,0
+FINS.US,D,20210917,000000,16.0173,16.0173,15.4414,15.5855,259952.80146864,0
+FINS.US,D,20210920,000000,15.4686,15.5158,15.4317,15.4317,57361.338695605,0
+FINS.US,D,20210921,000000,15.4591,15.5346,15.3526,15.3902,133569.5047242,0
+FINS.US,D,20210922,000000,15.4157,15.4874,15.4157,15.4874,126999.46953609,0
+FINS.US,D,20210923,000000,15.4874,15.6317,15.4668,15.6222,125252.76284446,0
+FINS.US,D,20210924,000000,15.6317,15.6695,15.5346,15.5761,58993.507243548,0
+FINS.US,D,20210927,000000,15.5515,15.5761,15.4686,15.5062,49726.522986291,0
+FINS.US,D,20210928,000000,15.3902,15.3902,15.263,15.2799,40211.372750987,0
+FINS.US,D,20210929,000000,15.2716,15.4071,15.2357,15.4071,110098.7301079,0
+FINS.US,D,20210930,000000,15.4317,15.4317,15.2716,15.3243,62133.761350408,0
+FINS.US,D,20211001,000000,15.3808,15.5431,15.3432,15.4967,93274.349442168,0
+FINS.US,D,20211004,000000,15.4299,15.495,15.3686,15.4487,51200.671317442,0
+FINS.US,D,20211005,000000,15.5138,15.5929,15.3999,15.4855,80698.485477583,0
+FINS.US,D,20211006,000000,15.4299,15.4761,15.313,15.3686,56156.567109861,0
+FINS.US,D,20211007,000000,15.1771,15.2941,15.0876,15.2235,311593.59620871,0
+FINS.US,D,20211008,000000,15.2677,15.2762,15.1952,15.2422,101346.10695899,0
+FINS.US,D,20211011,000000,15.2857,15.4044,15.2046,15.3497,268057.43567486,0
+FINS.US,D,20211012,000000,15.3686,15.3686,15.0781,15.2235,343225.21356473,0
+FINS.US,D,20211013,000000,15.233,15.2515,15.1234,15.1679,403018.36673753,0
+FINS.US,D,20211014,000000,15.2046,15.2603,15.1158,15.2422,141021.90783428,0
+FINS.US,D,20211015,000000,15.2677,15.3497,15.233,15.2941,68032.475751742,0
+FINS.US,D,20211018,000000,15.2677,15.2941,15.1771,15.233,79872.326089119,0
+FINS.US,D,20211019,000000,15.2515,15.3497,15.1771,15.3213,239090.95123695,0
+FINS.US,D,20211020,000000,15.331,15.7288,15.3073,15.6769,306709.81702529,0
+FINS.US,D,20211021,000000,15.6769,15.6769,15.5582,15.6401,107821.75423237,0
+FINS.US,D,20211022,000000,15.4572,15.6025,15.3213,15.6025,262480.06439896,0
+FINS.US,D,20211025,000000,15.5846,15.5846,15.331,15.3593,274911.69514554,0
+FINS.US,D,20211026,000000,15.3959,15.4827,15.331,15.378,76114.83865224,0
+FINS.US,D,20211027,000000,15.378,15.4855,15.3497,15.4299,91518.097905201,0
+FINS.US,D,20211028,000000,15.4044,15.4213,15.3799,15.4213,104307.1300817,0
+FINS.US,D,20211029,000000,15.4395,15.4395,15.3874,15.4395,94602.14347857,0
+FINS.US,D,20211101,000000,15.4395,15.4395,15.378,15.3959,107698.73178171,0
+FINS.US,D,20211102,000000,15.3497,15.4044,15.3111,15.378,62830.535058008,0
+FINS.US,D,20211103,000000,15.3874,15.4487,15.3403,15.3959,137819.08196371,0
+FINS.US,D,20211104,000000,15.4044,15.495,15.3497,15.378,207076.47953019,0
+FINS.US,D,20211105,000000,15.4395,15.5751,15.3686,15.4395,121320.28657688,0
+FINS.US,D,20211108,000000,15.4299,15.4299,15.3497,15.3874,183807.20720374,0
+FINS.US,D,20211109,000000,15.4395,15.4761,15.3036,15.3593,82562.91192806,0
+FINS.US,D,20211110,000000,15.3497,15.4131,15.2941,15.3403,142352.88348578,0
+FINS.US,D,20211111,000000,15.2941,15.3639,15.2941,15.3497,34365.685268039,0
+FINS.US,D,20211112,000000,15.4299,15.4299,15.3213,15.3497,32134.312542327,0
+FINS.US,D,20211115,000000,15.3477,15.3477,15.1649,15.1923,127742.90693187,0
+FINS.US,D,20211116,000000,15.1828,15.3761,15.1828,15.3574,73173.965758513,0
+FINS.US,D,20211117,000000,15.3205,15.4111,15.2657,15.3574,53468.102347656,0
+FINS.US,D,20211118,000000,15.4385,15.4845,15.3111,15.3111,62140.124580615,0
+FINS.US,D,20211119,000000,15.3017,15.4034,15.2111,15.2657,54938.008525334,0
+FINS.US,D,20211122,000000,15.2921,15.2921,15.2055,15.2657,39278.098987382,0
+FINS.US,D,20211123,000000,15.2111,15.3111,15.2111,15.2488,65261.288996854,0
+FINS.US,D,20211124,000000,15.2017,15.4203,15.2017,15.4203,35149.423121794,0
+FINS.US,D,20211126,000000,15.3017,15.4203,15.2743,15.4111,22620.222845389,0
+FINS.US,D,20211129,000000,15.4203,15.4562,15.3195,15.4034,34559.763789335,0
+FINS.US,D,20211130,000000,15.4845,15.5035,15.3667,15.4289,57262.708627407,0
+FINS.US,D,20211201,000000,15.4385,15.494,15.3761,15.4203,49762.581290795,0
+FINS.US,D,20211202,000000,15.3949,15.4243,15.1122,15.3195,47176.98875026,0
+FINS.US,D,20211203,000000,15.329,15.4609,15.2743,15.4203,50196.341483198,0
+FINS.US,D,20211206,000000,15.4111,15.4289,15.2393,15.2921,65772.468490101,0
+FINS.US,D,20211207,000000,15.3195,15.4203,15.1923,15.23,95356.18625803,0
+FINS.US,D,20211208,000000,15.1564,15.2488,15.1471,15.23,77106.442026069,0
+FINS.US,D,20211209,000000,15.23,15.2657,15.2111,15.2393,50303.45585834,0
+FINS.US,D,20211210,000000,15.2017,15.2838,15.2017,15.2657,32277.48522197,0
+FINS.US,D,20211213,000000,15.3574,15.3574,15.23,15.3195,65001.457096759,0
+FINS.US,D,20211214,000000,15.2393,15.3667,14.4634,15.001,202706.00091677,0
+FINS.US,D,20211215,000000,14.9756,15.0566,14.9756,15.0462,68249.886117125,0
+FINS.US,D,20211216,000000,15.0914,15.1197,15.0357,15.1197,79061.014237802,0
+FINS.US,D,20211217,000000,15.0537,15.1273,15.0537,15.1009,74380.858420993,0
+FINS.US,D,20211220,000000,15.0443,15.1,14.8349,14.8349,129221.2974165,0
+FINS.US,D,20211221,000000,14.9537,15.0083,14.8887,14.9253,171936.60125369,0
+FINS.US,D,20211222,000000,14.8802,15.1102,14.8707,15.0914,182074.28751086,0
+FINS.US,D,20211223,000000,15.1735,15.182,15.0726,15.1461,157235.41840018,0
+FINS.US,D,20211227,000000,15.1461,15.2383,15.1009,15.1555,139097.03069683,0
+FINS.US,D,20211228,000000,15.1102,15.2383,15.0357,15.1735,143652.04298624,0
+FINS.US,D,20211229,000000,15.1273,15.1811,15.0537,15.1102,148820.04645221,0
+FINS.US,D,20211230,000000,15.1461,15.2921,15.0537,15.1461,234021.57783919,0
+FINS.US,D,20211231,000000,15.2007,15.6705,15.1555,15.6608,418392.99145457,0
+FINS.US,D,20220103,000000,15.4299,15.5865,15.3195,15.4668,82043.24812787,0
+FINS.US,D,20220104,000000,15.5506,15.5949,15.4317,15.559,64631.32920642,0
+FINS.US,D,20220105,000000,15.5949,15.5949,15.1913,15.3111,378732.03811644,0
+FINS.US,D,20220106,000000,15.329,15.3999,15.0396,15.0726,81159.819667547,0
+FINS.US,D,20220107,000000,15.1273,15.182,15.1102,15.1273,48367.973337225,0
+FINS.US,D,20220110,000000,15.1273,15.1461,14.9726,14.999,82515.18770151,0
+FINS.US,D,20220111,000000,15.0443,15.2525,14.9819,15.1639,107836.60176952,0
+FINS.US,D,20220112,000000,15.1913,15.379,15.1461,15.1913,172196.43315379,0
+FINS.US,D,20220113,000000,15.1801,15.3751,15.1639,15.2366,60383.873043648,0
+FINS.US,D,20220114,000000,15.2366,15.2828,15.0886,15.2366,74047.849373526,0
+FINS.US,D,20220118,000000,15.2084,15.2554,14.998,15.2178,56518.210693259,0
+FINS.US,D,20220119,000000,15.2271,15.495,14.9121,15.2921,112320.55798829,0
+FINS.US,D,20220120,000000,15.2178,15.4668,14.931,14.9687,49958.780888826,0
+FINS.US,D,20220121,000000,15.0152,15.212,14.6087,14.7284,29530.690849541,0
+FINS.US,D,20220124,000000,14.7471,14.7471,14.3672,14.5708,125381.08798693,0
+FINS.US,D,20220125,000000,14.8971,15.0414,14.5822,15.0152,202176.79227126,0
+FINS.US,D,20220126,000000,15.0414,15.1168,14.9501,15.0886,39877.30316515,0
+FINS.US,D,20220127,000000,15.1074,15.3101,15.0196,15.1074,74250.412201765,0
+FINS.US,D,20220128,000000,15.0886,15.3365,14.997,15.1537,37679.867667206,0
+FINS.US,D,20220131,000000,15.4034,15.4034,15.1357,15.2828,57230.892476374,0
+FINS.US,D,20220201,000000,15.1989,15.3658,15.1715,15.2735,36988.396651444,0
+FINS.US,D,20220202,000000,15.2921,15.3355,15.1801,15.2828,36883.403353038,0
+FINS.US,D,20220203,000000,15.2462,15.3564,15.2084,15.2462,95853.578752497,0
+FINS.US,D,20220204,000000,15.2462,15.3101,15.0462,15.1989,27734.138854601,0
+FINS.US,D,20220207,000000,15.1894,15.2799,15.1715,15.2271,12219.523073028,0
+FINS.US,D,20220208,000000,15.1537,15.4121,15.1537,15.3658,43468.286078297,0
+FINS.US,D,20220209,000000,15.3281,15.4194,15.2084,15.3281,34558.703250967,0
+FINS.US,D,20220210,000000,15.2366,15.3751,15.1254,15.3375,47133.506677183,0
+FINS.US,D,20220211,000000,15.3639,15.3734,14.8528,14.9829,83787.83374279,0
+FINS.US,D,20220214,000000,14.9273,15.1762,14.9273,15.1319,41770.364151555,0
+FINS.US,D,20220215,000000,15.3355,15.3545,15.1036,15.2525,130387.88962101,0
+FINS.US,D,20220216,000000,15.2525,15.3452,15.1415,15.2809,48296.917266587,0
+FINS.US,D,20220217,000000,15.2339,15.3432,15.1593,15.2989,22801.574906272,0
+FINS.US,D,20220218,000000,15.2989,15.2989,15.0942,15.1507,38443.455291974,0
+FINS.US,D,20220222,000000,15.047,15.3054,14.9263,15.1132,28886.944060326,0
+FINS.US,D,20220223,000000,15.0292,15.2875,14.9922,15.0112,23838.781429916,0
+FINS.US,D,20220224,000000,14.9922,15.0292,14.768,14.9642,45362.407603069,0
+FINS.US,D,20220225,000000,15.0112,15.2611,14.9263,15.1688,34114.337674887,0
+FINS.US,D,20220228,000000,15.262,15.2903,14.9545,15.0659,69248.913259533,0
+FINS.US,D,20220301,000000,15.0848,15.2525,14.9642,15.1507,34592.640478733,0
+FINS.US,D,20220302,000000,15.1507,15.2055,15.0566,15.1866,47063.511144912,0
+FINS.US,D,20220303,000000,15.1688,15.1688,15.0942,15.1688,22549.166774751,0
+FINS.US,D,20220304,000000,15.1263,15.1866,15.0848,15.1688,21369.848109832,0
+FINS.US,D,20220307,000000,15.1319,15.1771,14.9472,15.0205,24743.420657592,0
+FINS.US,D,20220308,000000,15.0112,15.0489,14.8434,15.0292,31464.05229392,0
+FINS.US,D,20220309,000000,15.0205,15.0292,14.8717,14.9922,23958.622265469,0
+FINS.US,D,20220310,000000,14.9359,14.9359,14.7323,14.7962,21893.754063492,0
+FINS.US,D,20220311,000000,14.8811,15.0904,14.8434,14.9263,24270.420545583,0
+FINS.US,D,20220314,000000,14.8312,15.0112,14.6944,14.8811,12793.27432997,0
+FINS.US,D,20220315,000000,14.899,14.9359,14.7868,14.834,16575.154149309,0
+FINS.US,D,20220316,000000,14.9537,15.394,14.8415,15.3187,17177.53994218,0
+FINS.US,D,20220317,000000,15.0566,15.1969,14.916,14.9537,50924.931341831,0
+FINS.US,D,20220318,000000,14.916,15.1415,14.916,15.0848,30508.507224591,0
+FINS.US,D,20220321,000000,15.047,15.1036,15.0196,15.0196,25339.443220257,0
+FINS.US,D,20220322,000000,15.0659,15.0659,14.8415,14.8698,58354.002607805,0
+FINS.US,D,20220323,000000,14.9915,15.2197,14.6634,14.7944,48154.80512531,0
+FINS.US,D,20220324,000000,14.8226,14.8698,14.4578,14.6634,93491.759807553,0
+FINS.US,D,20220325,000000,14.6351,14.8415,14.5416,14.8132,60125.101681919,0
+FINS.US,D,20220328,000000,14.8415,14.8698,14.6634,14.7199,18922.125557103,0
+FINS.US,D,20220329,000000,14.785,14.785,14.6634,14.701,27088.270988652,0
+FINS.US,D,20220330,000000,14.7245,14.7568,14.6538,14.7103,24845.232340895,0
+FINS.US,D,20220331,000000,14.7199,14.8594,14.6586,14.785,22688.097300925,0
+FINS.US,D,20220401,000000,14.748,14.9634,14.7387,14.8792,47777.253466399,0
+FINS.US,D,20220404,000000,14.8877,14.9819,14.8226,14.9634,27393.706038559,0
+FINS.US,D,20220405,000000,14.9537,14.9819,14.9253,14.9253,10309.493472738,0
+FINS.US,D,20220406,000000,14.8415,15.0102,14.7568,14.7944,25890.92317148,0
+FINS.US,D,20220407,000000,14.8415,14.9442,14.701,14.7661,48375.3971058,0
+FINS.US,D,20220408,000000,14.7661,15.047,14.5794,14.5794,11686.072274057,0
+FINS.US,D,20220411,000000,14.4107,14.586,14.3174,14.3174,56680.47306352,0
+FINS.US,D,20220412,000000,14.3455,14.6737,14.3455,14.5511,22102.680121936,0
+FINS.US,D,20220413,000000,14.6342,14.8321,14.5398,14.8038,31890.38871775,0
+FINS.US,D,20220414,000000,14.785,14.8321,14.5494,14.8038,30435.330077217,0
+FINS.US,D,20220418,000000,14.8321,14.8321,14.5302,14.5398,33427.108812595,0
+FINS.US,D,20220419,000000,14.5869,14.6811,14.4738,14.521,60062.529918224,0
+FINS.US,D,20220420,000000,14.8226,14.8226,14.3606,14.502,44591.396209726,0
+FINS.US,D,20220421,000000,14.5681,14.5681,14.3042,14.4172,38897.365713364,0
+FINS.US,D,20220422,000000,14.3982,14.4643,14.3145,14.4361,42632.581844523,0
+FINS.US,D,20220425,000000,14.4549,14.521,14.3701,14.4926,30301.702242884,0
+FINS.US,D,20220426,000000,14.5302,14.5624,14.3229,14.3982,29423.576474402,0
+FINS.US,D,20220427,000000,14.3701,14.6152,14.3135,14.3701,54834.075765296,0
+FINS.US,D,20220428,000000,14.5116,14.6058,14.3323,14.3795,17942.188105316,0
+FINS.US,D,20220429,000000,14.3795,14.4549,14.24,14.3418,41074.650982322,0
+FINS.US,D,20220502,000000,14.3134,14.502,14.1637,14.2191,25329.898374947,0
+FINS.US,D,20220503,000000,14.1815,14.3229,14.125,14.125,34386.896035394,0
+FINS.US,D,20220504,000000,14.1061,14.2098,13.974,14.1908,44469.434297436,0
+FINS.US,D,20220505,000000,14.1061,14.125,13.927,14.0494,36162.23726298,0
+FINS.US,D,20220506,000000,14.1343,14.2191,13.9363,14.0683,21346.51626574,0
+FINS.US,D,20220509,000000,13.9552,14.0494,13.6817,13.908,54871.194608168,0
+FINS.US,D,20220510,000000,13.9363,14.0494,13.9222,14.0022,62224.967650033,0
+FINS.US,D,20220511,000000,14.031,14.1815,13.7762,13.8231,58968.054322723,0
+FINS.US,D,20220512,000000,13.8609,13.8609,13.5496,13.5874,65735.34964723,0
+FINS.US,D,20220513,000000,13.7194,14.0871,13.7194,13.9646,65298.407839724,0
+FINS.US,D,20220516,000000,13.9722,14.1242,13.6492,13.9626,70527.375435535,0
+FINS.US,D,20220517,000000,13.9152,13.9438,13.8393,13.8771,63195.644691646,0
+FINS.US,D,20220518,000000,13.6968,13.8677,13.5362,13.5637,51955.903534014,0
+FINS.US,D,20220519,000000,13.4878,13.7348,13.4451,13.6207,57735.800401324,0
+FINS.US,D,20220520,000000,13.6398,13.7728,13.5352,13.6777,28332.022695115,0
+FINS.US,D,20220523,000000,13.6872,13.7728,13.5732,13.6968,54896.386585088,0
+FINS.US,D,20220524,000000,13.6018,13.7537,13.5637,13.7252,43976.698004443,0
+FINS.US,D,20220525,000000,13.7537,13.9152,13.7443,13.9056,26375.911879183,0
+FINS.US,D,20220526,000000,13.8963,14.0861,13.8677,14.0007,100520.7236783,0
+FINS.US,D,20220527,000000,14.0577,14.2286,14.0529,14.1242,49499.71056654,0
+FINS.US,D,20220531,000000,14.1621,14.1621,13.9626,14.0387,39420.160000489,0
+FINS.US,D,20220601,000000,14.0007,14.1669,13.7728,13.8583,49282.83283345,0
+FINS.US,D,20220602,000000,13.6968,14.0131,13.6968,13.9722,48433.219578091,0
+FINS.US,D,20220603,000000,13.9723,14.1052,13.6541,13.8868,23334.359593271,0
+FINS.US,D,20220606,000000,13.8677,13.8677,13.6777,13.7821,50240.884955354,0
+FINS.US,D,20220607,000000,13.6872,13.9626,13.6872,13.9056,32585.352994554,0
+FINS.US,D,20220608,000000,13.8771,13.882,13.7728,13.8107,31672.571467423,0
+FINS.US,D,20220609,000000,13.7916,13.8583,13.7821,13.8202,29287.969207958,0
+FINS.US,D,20220610,000000,13.8202,13.8677,13.6968,13.8202,49492.340934834,0
+FINS.US,D,20220613,000000,13.6492,13.7348,13.1032,13.2029,43787.193189123,0
+FINS.US,D,20220614,000000,13.3642,13.4875,13.1032,13.2219,110917.16840774,0
+FINS.US,D,20220615,000000,13.239,13.7082,12.9901,13.1817,141900.25001708,0
+FINS.US,D,20220616,000000,13.1051,13.1462,12.7509,12.837,92877.561553687,0
+FINS.US,D,20220617,000000,12.9423,13.081,12.9233,13.0381,50717.088409851,0
+FINS.US,D,20220621,000000,13.239,13.2821,12.9233,12.9711,84773.273770295,0
+FINS.US,D,20220622,000000,12.9901,13.129,12.9135,12.9997,124038.01531635,0
+FINS.US,D,20220623,000000,13.0381,13.2605,13.0343,13.1529,73747.138483664,0
+FINS.US,D,20220624,000000,13.1241,13.5263,13.1241,13.239,104266.18560815,0
+FINS.US,D,20220627,000000,13.2965,13.4018,13.2296,13.3061,81523.410494435,0
+FINS.US,D,20220628,000000,13.3444,13.6603,13.3444,13.555,70168.214798965,0
+FINS.US,D,20220629,000000,13.507,13.8135,13.4115,13.8135,71982.747910559,0
+FINS.US,D,20220630,000000,13.8135,14.024,13.7464,13.9571,83576.120663856,0
+FINS.US,D,20220701,000000,13.9954,14.2154,13.8325,14.1005,32010.787644552,0
+FINS.US,D,20220705,000000,14.0528,14.1005,13.9302,14.1005,32130.920809685,0
+FINS.US,D,20220706,000000,14.0719,14.0719,13.9761,13.9954,13774.573177596,0
+FINS.US,D,20220707,000000,14.0336,14.0719,13.9496,14.0528,29127.591681398,0
+FINS.US,D,20220708,000000,14.0049,14.1676,13.9667,14.024,42867.691863785,0
+FINS.US,D,20220711,000000,14.0719,14.0719,13.8039,13.9283,31336.997283599,0
+FINS.US,D,20220712,000000,13.9618,13.9857,13.8899,13.9667,36831.783793091,0
+FINS.US,D,20220713,000000,13.8709,13.9667,13.8612,13.9379,11295.651431015,0
+FINS.US,D,20220714,000000,13.83,14.0621,13.83,14.042,29520.188357845,0
+FINS.US,D,20220715,000000,14.042,14.1192,13.9842,13.9842,60992.83595973,0
+FINS.US,D,20220718,000000,13.9938,14.1287,13.9938,14.0613,21598.367527008,0
+FINS.US,D,20220719,000000,14.0806,14.1288,14.0324,14.1095,25795.6883023,0
+FINS.US,D,20220720,000000,14.0999,14.1288,14.0034,14.0324,87052.930585574,0
+FINS.US,D,20220721,000000,14.0903,14.0999,13.6755,13.878,127853.41852702,0
+FINS.US,D,20220722,000000,13.8589,14.0506,13.8589,14.0324,54043.615644512,0
+FINS.US,D,20220725,000000,14.1288,14.1288,13.9938,14.0903,34726.400712771,0
+FINS.US,D,20220726,000000,14.071,14.1192,14.0313,14.0517,41898.551849801,0
+FINS.US,D,20220727,000000,14.0324,14.0902,14.0045,14.0517,57191.606225982,0
+FINS.US,D,20220728,000000,14.0806,14.1288,14.0468,14.0806,49995.606675456,0
+FINS.US,D,20220729,000000,14.042,14.3218,14.042,14.2734,64695.561376866,0
+FINS.US,D,20220801,000000,14.3024,14.4085,14.1481,14.2928,51361.187569985,0
+FINS.US,D,20220802,000000,14.2254,14.2639,14.042,14.1288,94912.538163813,0
+FINS.US,D,20220803,000000,14.2734,14.3603,14.1288,14.2059,67135.35776626,0
+FINS.US,D,20220804,000000,14.2543,14.2595,14.0517,14.177,225499.19225497,0
+FINS.US,D,20220805,000000,14.0999,14.2059,14.0517,14.0999,42440.844034948,0
+FINS.US,D,20220808,000000,14.1095,14.1095,13.9552,14.0806,80923.888317107,0
+FINS.US,D,20220809,000000,14.0034,14.1674,14.0034,14.071,24638.521803973,0
+FINS.US,D,20220810,000000,14.1288,14.2734,14.1137,14.2349,26929.006387131,0
+FINS.US,D,20220811,000000,14.2832,14.3506,14.1288,14.1964,42137.03598476,0
+FINS.US,D,20220812,000000,14.1964,14.3409,14.1529,14.2444,38218.637958617,0
+FINS.US,D,20220815,000000,14.2254,14.3218,14.177,14.2639,52394.96445066,0
+FINS.US,D,20220816,000000,14.3007,14.3007,14.1744,14.1843,58723.504300559,0
+FINS.US,D,20220817,000000,14.1964,14.2668,14.1355,14.2327,36060.025699138,0
+FINS.US,D,20220818,000000,14.1954,14.2911,14.1647,14.2814,39146.944235139,0
+FINS.US,D,20220819,000000,14.2327,14.2327,14.0578,14.087,34898.957306804,0
+FINS.US,D,20220822,000000,14.0676,14.1827,13.8539,13.9122,46766.970217803,0
+FINS.US,D,20220823,000000,13.9268,14.087,13.9268,13.9607,42458.253648382,0
+FINS.US,D,20220824,000000,14.087,14.2032,13.9543,14.0287,32854.735828812,0
+FINS.US,D,20220825,000000,14.0676,14.1518,13.9985,14.0287,20683.074712371,0
+FINS.US,D,20220826,000000,13.9996,14.0578,13.951,13.9802,31944.820528438,0
+FINS.US,D,20220829,000000,14.0578,14.087,13.9413,13.9413,49823.009275285,0
+FINS.US,D,20220830,000000,13.951,13.9898,13.8927,13.8927,37235.50451478,0
+FINS.US,D,20220831,000000,13.9898,13.9898,13.8635,13.8831,52793.615108862,0
+FINS.US,D,20220901,000000,13.8442,13.9413,13.611,13.8927,54131.725844707,0
+FINS.US,D,20220902,000000,13.8733,13.9413,13.7082,13.7082,73922.383627864,0
+FINS.US,D,20220906,000000,13.7082,13.8247,13.7082,13.7178,34997.771638066,0
+FINS.US,D,20220907,000000,13.7082,13.832,13.6693,13.7275,36941.120152894,0
+FINS.US,D,20220908,000000,13.6206,13.7401,13.6013,13.6013,45783.973484932,0
+FINS.US,D,20220909,000000,13.611,13.6498,13.6013,13.6206,46927.543506105,0
+FINS.US,D,20220912,000000,13.6498,13.6498,13.4459,13.5722,57663.308871389,0
+FINS.US,D,20220913,000000,13.5624,13.5721,13.3119,13.4167,65425.380455245,0
+FINS.US,D,20220914,000000,13.3875,13.5722,13.3875,13.4555,23249.159377342,0
+FINS.US,D,20220915,000000,13.4996,13.5624,13.3529,13.392,26080.808673028,0
+FINS.US,D,20220916,000000,13.3235,13.3235,13.1083,13.1865,63473.898488053,0
+FINS.US,D,20220919,000000,13.0398,13.1552,13.0398,13.0985,70402.7473567,0
+FINS.US,D,20220920,000000,13.0887,13.1474,12.9909,13.0006,118707.39409471,0
+FINS.US,D,20220921,000000,13.03,13.2256,13.03,13.0887,38356.054647462,0
+FINS.US,D,20220922,000000,13.0887,13.2159,12.9811,13.2159,70779.959695521,0
+FINS.US,D,20220923,000000,13.2159,13.2159,13.0398,13.1278,91111.602532423,0
+FINS.US,D,20220926,000000,13.0496,13.2021,12.805,12.805,43667.695060783,0
+FINS.US,D,20220927,000000,12.8735,12.9782,12.6876,12.7659,84325.869456282,0
+FINS.US,D,20220928,000000,12.7267,13.167,12.7267,13.0594,49340.191722353,0
+FINS.US,D,20220929,000000,13.1181,13.1181,12.8763,12.9029,64651.537009252,0
+FINS.US,D,20220930,000000,13.0887,13.167,12.9909,13.1083,49086.672318484,0
+FINS.US,D,20221003,000000,13.1767,13.1963,13.0252,13.0594,72503.482739567,0
+FINS.US,D,20221004,000000,13.0594,13.1376,13.0496,13.0789,136149.12017862,0
+FINS.US,D,20221005,000000,13.0398,13.0398,12.8686,13.009,38052.444716216,0
+FINS.US,D,20221006,000000,13.1181,13.1181,12.9909,13.0006,27764.463746304,0
+FINS.US,D,20221007,000000,12.9909,13.0105,12.7365,12.7659,58084.566644515,0
+FINS.US,D,20221010,000000,12.7267,13.0085,12.6191,12.717,63276.603145526,0
+FINS.US,D,20221011,000000,12.6191,12.8147,12.5702,12.6485,94399.176737435,0
+FINS.US,D,20221012,000000,12.629,12.8637,12.5898,12.629,43332.395204054,0
+FINS.US,D,20221013,000000,12.4235,12.7055,12.4235,12.5311,152116.75359973,0
+FINS.US,D,20221014,000000,12.5755,12.674,12.3439,12.3685,108532.63172609,0
+FINS.US,D,20221017,000000,12.3981,12.5853,12.3981,12.4473,62859.087118268,0
+FINS.US,D,20221018,000000,12.5459,12.6444,12.4128,12.5262,170135.55177652,0
+FINS.US,D,20221019,000000,12.4178,12.4868,12.3488,12.3784,46874.919251051,0
+FINS.US,D,20221020,000000,12.4079,12.4178,12.3291,12.3981,127226.99526228,0
+FINS.US,D,20221021,000000,12.3389,12.5952,12.3291,12.5065,123860.30517255,0
+FINS.US,D,20221024,000000,12.5755,12.6149,12.4868,12.5656,72757.237156019,0
+FINS.US,D,20221025,000000,12.5853,12.8218,12.5853,12.674,78974.147999823,0
+FINS.US,D,20221026,000000,12.6642,12.8317,12.6642,12.7233,119919.30929899,0
+FINS.US,D,20221027,000000,12.7529,12.9204,12.6346,12.8416,86942.387081982,0
+FINS.US,D,20221028,000000,12.812,12.9697,12.6001,12.6247,50689.080808397,0
+FINS.US,D,20221031,000000,12.7036,12.7331,12.5459,12.5755,78467.825409475,0
+FINS.US,D,20221101,000000,12.743,12.8021,12.5459,12.6444,117251.72996027,0
+FINS.US,D,20221102,000000,12.605,12.7232,12.5065,12.5163,142197.50327428,0
+FINS.US,D,20221103,000000,12.5065,12.5952,12.4966,12.5853,32732.385655338,0
+FINS.US,D,20221104,000000,12.6346,12.6746,12.5853,12.6346,59341.21052361,0
+FINS.US,D,20221107,000000,12.6543,12.6848,12.5459,12.6444,114091.01880009,0
+FINS.US,D,20221108,000000,12.6642,12.743,12.5853,12.7233,64614.474054742,0
+FINS.US,D,20221109,000000,12.6937,12.743,12.5163,12.7036,53771.66202979,0
+FINS.US,D,20221110,000000,12.8317,13.0485,12.8317,12.9992,74817.02645142,0
+FINS.US,D,20221111,000000,12.9897,13.1077,12.9795,12.9992,35473.021560204,0
+FINS.US,D,20221114,000000,13.0189,13.0485,12.9303,12.9303,45630.928277573,0
+FINS.US,D,20221115,000000,13.104,13.1238,12.9551,13.0643,79799.47088498,0
+FINS.US,D,20221116,000000,13.0345,13.1933,13.0345,13.0345,53225.16621796,0
+FINS.US,D,20221117,000000,13.0146,13.0146,12.8856,12.9253,82474.9325125,0
+FINS.US,D,20221118,000000,12.8856,12.965,12.8062,12.8062,62816.9379112,0
+FINS.US,D,20221121,000000,12.8459,12.9253,12.8062,12.8359,56184.69417792,0
+FINS.US,D,20221122,000000,12.8558,13.0097,12.8558,12.9749,49694.48361086,0
+FINS.US,D,20221123,000000,12.9352,13.0219,12.8806,12.9749,63673.1662182,0
+FINS.US,D,20221125,000000,12.9749,13.0543,12.9551,12.9749,11708.16660266,0
+FINS.US,D,20221128,000000,12.9849,13.0146,12.8657,12.9153,100950.32472272,0
+FINS.US,D,20221129,000000,12.9352,12.9649,12.8062,12.8161,115643.20247084,0
+FINS.US,D,20221130,000000,12.7863,12.97,12.7863,12.9154,135107.7902075,0
+FINS.US,D,20221201,000000,12.9451,13.1338,12.9451,13.0841,148549.56729998,0
+FINS.US,D,20221202,000000,13.0245,13.0321,12.9054,12.9451,106066.5406889,0
+FINS.US,D,20221205,000000,12.8856,12.9551,12.826,12.8459,230742.44813488,0
+FINS.US,D,20221206,000000,12.8856,12.9154,12.8558,12.8657,248033.22329918,0
+FINS.US,D,20221207,000000,12.965,12.965,12.9154,12.9451,175031.19784436,0
+FINS.US,D,20221208,000000,12.9451,12.9551,12.8657,12.8856,132138.18897334,0
+FINS.US,D,20221209,000000,12.9482,13.0146,12.8757,13.0047,674854.97571932,0
+FINS.US,D,20221212,000000,13.0146,13.0246,12.9054,13.0047,136389.11068574,0
+FINS.US,D,20221213,000000,13.0941,13.0941,12.965,12.9849,205529.04281228,0
+FINS.US,D,20221214,000000,12.9948,13.0345,12.965,12.965,106501.70613434,0
+FINS.US,D,20221215,000000,13,13.03,12.88,12.9,284861,0
+FINS.US,D,20221216,000000,12.84,12.91,12.84,12.89,58745,0
+FINS.US,D,20221219,000000,12.89,12.9163,12.86,12.9,97204,0
+FINS.US,D,20221220,000000,12.87,12.95,12.82,12.825,163139,0
+FINS.US,D,20221221,000000,12.89,12.95,12.89,12.92,349915,0
+FINS.US,D,20221222,000000,12.93,12.93,12.86,12.88,119924,0
+FINS.US,D,20221223,000000,12.85,12.89,12.8384,12.89,70454,0
+FINS.US,D,20221227,000000,12.87,12.87,12.78,12.8,186056,0
+FINS.US,D,20221228,000000,12.81,12.83,12.79,12.8,318543,0
+FINS.US,D,20221229,000000,12.88,12.88,12.79,12.85,242263,0
+FINS.US,D,20221230,000000,12.8,12.85,12.77,12.81,122776,0
+FINS.US,D,20230103,000000,12.83,12.85,12.79,12.83,77053,0
+FINS.US,D,20230104,000000,12.86,13.026,12.8201,13.01,112165,0
+FINS.US,D,20230105,000000,12.96,13.09,12.96,13.06,47776,0
+FINS.US,D,20230106,000000,13.0741,13.1,12.92,13.09,40874,0
+FINS.US,D,20230109,000000,13.09,13.19,13.0359,13.15,39653,0
+FINS.US,D,20230110,000000,13.17,13.19,13.15,13.16,32122,0
+FINS.US,D,20230111,000000,13.19,13.2,13.15,13.15,51371,0
+FINS.US,D,20230112,000000,13.19,13.2,13.16,13.195,56208,0
+FINS.US,D,20230113,000000,13.15,13.24,13.08,13.14,58872,0
+FINS.US,D,20230117,000000,13.11,13.29,13.09,13.25,58645,0
+FINS.US,D,20230118,000000,13.28,13.3,13.23,13.28,42321,0
+FINS.US,D,20230119,000000,13.25,13.345,13.19,13.2,94444,0
+FINS.US,D,20230120,000000,13.18,13.39,13.12,13.19,83861,0
+FINS.US,D,20230123,000000,13.23,13.27,13.19,13.19,80834,0
+FINS.US,D,20230124,000000,13.19,13.27,13.1659,13.22,58469,0
+FINS.US,D,20230125,000000,13.2,13.25,13.175,13.2,46824,0
+FINS.US,D,20230126,000000,13.2,13.2675,13.2,13.26,29885,0
+FINS.US,D,20230127,000000,13.24,13.28,13.17,13.21,87328,0
+FINS.US,D,20230130,000000,13.2,13.29,13.2,13.24,22530,0
+FINS.US,D,20230131,000000,13.34,13.46,13.23,13.355,74765,0
+FINS.US,D,20230201,000000,13.34,13.5225,13.21,13.26,103552,0
+FINS.US,D,20230202,000000,13.28,13.4025,13.28,13.38,39227,0
+FINS.US,D,20230203,000000,13.3,13.43,13.3,13.4,36358,0
+FINS.US,D,20230206,000000,13.41,13.41,13.26,13.27,38444,0
+FINS.US,D,20230207,000000,13.32,13.39,13.291,13.32,11490,0
+FINS.US,D,20230208,000000,13.35,13.4,13.2186,13.26,52653,0
+FINS.US,D,20230209,000000,13.3,13.34,13.23,13.24,28685,0
+FINS.US,D,20230210,000000,13.23,13.39,13.2,13.2,57764,0
+FINS.US,D,20230213,000000,13.11,13.1799,13,13.05,75489,0
+FINS.US,D,20230214,000000,13.05,13.1514,13.04,13.05,17114,0
+FINS.US,D,20230215,000000,13.04,13.18,13.02,13.03,24781,0
+FINS.US,D,20230216,000000,13.08,13.15,13,13.01,29983,0
+FINS.US,D,20230217,000000,13,13.03,12.99,13.02,52347,0
+FINS.US,D,20230221,000000,12.97,13.02,12.93,12.93,59939,0
+FINS.US,D,20230222,000000,12.94,13.03,12.9,12.94,38967,0
+FINS.US,D,20230223,000000,12.94,12.99,12.9001,12.95,19298,0
+FINS.US,D,20230224,000000,12.95,13.02,12.9011,13,18687,0
+FINS.US,D,20230227,000000,13,13.02,12.85,12.85,41745,0
+FINS.US,D,20230228,000000,12.97,13.02,12.8601,13,58164,0
+FINS.US,D,20230301,000000,12.98,13.1198,12.98,13.11,71803,0
+FINS.US,D,20230302,000000,13.11,13.11,12.986,13.02,17158,0
+FINS.US,D,20230303,000000,13.02,13.145,13.02,13.1,48773,0
+FINS.US,D,20230306,000000,13.07,13.13,12.9,12.97,37851,0
+FINS.US,D,20230307,000000,13.01,13.04,12.9613,13,25335,0
+FINS.US,D,20230308,000000,12.97,12.9999,12.8898,12.91,75728,0
+FINS.US,D,20230309,000000,12.92,12.99,12.87,12.87,32037,0
+FINS.US,D,20230310,000000,12.87,12.9692,12.7,12.7,161477,0
+FINS.US,D,20230313,000000,12.58,12.6332,12.46,12.46,226410,0
+FINS.US,D,20230314,000000,12.49,12.77,12.49,12.55,88411,0
+FINS.US,D,20230315,000000,12.65,12.91,12.5,12.5,364632,0
+FINS.US,D,20230316,000000,12.49,12.8,12.44,12.56,101165,0
+FINS.US,D,20230317,000000,12.56,12.575,12.43,12.43,70349,0
+FINS.US,D,20230320,000000,12.4653,12.538,12.375,12.38,275325,0
+FINS.US,D,20230321,000000,12.43,12.6,12.33,12.35,50609,0
+FINS.US,D,20230322,000000,12.35,12.51,12.25,12.32,89254,0
+FINS.US,D,20230323,000000,12.32,12.4,12.32,12.34,90966,0
+FINS.US,D,20230324,000000,12.39,12.44,12.36,12.38,74982,0
+FINS.US,D,20230327,000000,12.38,12.38,12.28,12.29,63883,0
+FINS.US,D,20230328,000000,12.37,12.43,12.29,12.31,54724,0
+FINS.US,D,20230329,000000,12.33,12.37,12.2901,12.31,114962,0
+FINS.US,D,20230330,000000,12.33,12.41,12.33,12.37,55261,0
+FINS.US,D,20230331,000000,12.48,12.57,12.33,12.33,81591,0
+FINS.US,D,20230403,000000,12.31,12.39,12.28,12.34,62384,0
+FINS.US,D,20230404,000000,12.36,12.36,12.27,12.31,49913,0
+FINS.US,D,20230405,000000,12.32,12.39,12.27,12.27,53868,0
+FINS.US,D,20230406,000000,12.31,12.35,12.25,12.25,37048,0
+FINS.US,D,20230410,000000,12.26,12.26,12.13,12.17,65876,0
+FINS.US,D,20230411,000000,12.19,12.26,12.17,12.23,55207,0
+FINS.US,D,20230412,000000,12.22,12.3331,12.21,12.21,51198,0
+FINS.US,D,20230413,000000,12.22,12.22,12.1,12.12,34291,0
+FINS.US,D,20230414,000000,12.16,12.16,12.08,12.09,48707,0
+FINS.US,D,20230417,000000,12.14,12.14,12,12.02,61030,0
+FINS.US,D,20230418,000000,12.02,12.07,12.02,12.04,51176,0
+FINS.US,D,20230419,000000,12.02,12.07,12.02,12.04,54993,0
+FINS.US,D,20230420,000000,12.05,12.12,12,12.065,158888,0
+FINS.US,D,20230421,000000,12.11,12.11,12.03,12.065,54048,0
+FINS.US,D,20230424,000000,12.08,12.125,12.0759,12.08,60249,0
+FINS.US,D,20230425,000000,12.08,12.11,12.07,12.1,52680,0
+FINS.US,D,20230426,000000,12.12,12.14,12.0901,12.12,46054,0
+FINS.US,D,20230427,000000,12.14,12.14,12.08,12.11,60136,0
+FINS.US,D,20230428,000000,12.14,12.3,12.11,12.16,44380,0
+FINS.US,D,20230501,000000,12.21,12.21,12.12,12.15,37768,0
+FINS.US,D,20230502,000000,12.15,12.18,12.08,12.11,102476,0
+FINS.US,D,20230503,000000,12.12,12.18,12.12,12.12,63530,0
+FINS.US,D,20230504,000000,12.08,12.1,12.02,12.03,274260,0
+FINS.US,D,20230505,000000,12.02,12.03,11.95,11.95,94468,0
+FINS.US,D,20230508,000000,11.94,11.94,11.84,11.85,92943,0
+FINS.US,D,20230509,000000,11.9,11.94,11.835,11.93,25879,0
+FINS.US,D,20230510,000000,11.92,12.05,11.88,11.88,35572,0
+FINS.US,D,20230511,000000,11.91,11.9168,11.84,11.85,81128,0
+FINS.US,D,20230512,000000,11.84,11.99,11.84,11.84,87459,0
+FINS.US,D,20230515,000000,11.82,11.93,11.82,11.9,42161,0
+FINS.US,D,20230516,000000,11.79,11.81,11.76,11.78,32659,0
+FINS.US,D,20230517,000000,11.74,11.826,11.71,11.78,56633,0
+FINS.US,D,20230518,000000,11.78,11.8409,11.78,11.78,23996,0
+FINS.US,D,20230519,000000,11.75,11.8,11.74,11.75,86803,0
+FINS.US,D,20230522,000000,11.75,11.9244,11.7366,11.75,121331,0
+FINS.US,D,20230523,000000,11.72,11.77,11.715,11.72,100852,0
+FINS.US,D,20230524,000000,11.7,11.81,11.7,11.71,72671,0
+FINS.US,D,20230525,000000,11.7,11.75,11.65,11.69,37643,0
+FINS.US,D,20230526,000000,11.68,11.73,11.68,11.68,20867,0
+FINS.US,D,20230530,000000,11.67,11.7293,11.67,11.69,23809,0
+FINS.US,D,20230531,000000,11.7,11.74,11.64,11.72,157019,0
+FINS.US,D,20230601,000000,11.72,11.75,11.6801,11.74,37626,0
+FINS.US,D,20230602,000000,11.75,11.8499,11.71,11.78,61290,0
+FINS.US,D,20230605,000000,11.72,11.75,11.68,11.72,28089,0
+FINS.US,D,20230606,000000,11.7,11.85,11.7,11.82,45067,0
+FINS.US,D,20230607,000000,11.82,11.88,11.76,11.76,45057,0
+FINS.US,D,20230608,000000,11.79,12.01,11.79,11.95,98718,0
+FINS.US,D,20230609,000000,11.88,12.09,11.8215,12.03,77786,0
+FINS.US,D,20230612,000000,12.05,12.12,12.0285,12.1,46587,0
+FINS.US,D,20230613,000000,12.07,12.12,12.05,12.1,272309,0
+FINS.US,D,20230614,000000,12.06,12.12,12.02,12.09,51356,0
+FINS.US,D,20230615,000000,12.01,12.11,11.95,12.1,41615,0
+FINS.US,D,20230616,000000,12.05,12.17,12.03,12.12,67890,0
+FINS.US,D,20230620,000000,12.02,12.18,12.002,12.1,41753,0
+FINS.US,D,20230621,000000,12.11,12.11,12.01,12.08,50575,0
+FINS.US,D,20230622,000000,12.04,12.11,11.9,11.93,5499,0
+FINS.US,D,20230623,000000,11.93,11.97,11.83,11.89,47251,0
+FINS.US,D,20230626,000000,11.84,11.95,11.84,11.89,19539,0
+FINS.US,D,20230627,000000,11.89,11.89,11.85,11.87,41208,0
+FINS.US,D,20230628,000000,11.86,11.91,11.78,11.91,140991,0
+FINS.US,D,20230629,000000,11.84,11.94,11.8,11.84,49726,0
+FINS.US,D,20230630,000000,11.84,11.95,11.76,11.81,48354,0
+FINS.US,D,20230703,000000,11.79,11.8992,11.71,11.8,29836,0
+FINS.US,D,20230705,000000,11.8,11.86,11.78,11.81,50599,0
+FINS.US,D,20230706,000000,11.66,11.7558,11.66,11.7499,53437,0
+FINS.US,D,20230707,000000,11.73,11.86,11.73,11.7994,9636,0
+FINS.US,D,20230710,000000,11.85,11.87,11.7827,11.84,47223,0
+FINS.US,D,20230711,000000,11.86,11.9032,11.84,11.86,65844,0
+FINS.US,D,20230712,000000,11.94,11.9925,11.881,11.97,44080,0
+FINS.US,D,20230713,000000,11.98,11.99,11.915,11.94,41886,0
+FINS.US,D,20230714,000000,11.89,11.9,11.78,11.8,41298,0
+FINS.US,D,20230717,000000,11.91,11.91,11.76,11.77,30944,0
+FINS.US,D,20230718,000000,11.84,11.9,11.76,11.85,42543,0
+FINS.US,D,20230719,000000,11.83,11.8482,11.76,11.76,97119,0
+FINS.US,D,20230720,000000,11.72,11.81,11.72,11.77,89165,0
+FINS.US,D,20230721,000000,11.82,11.83,11.74,11.79,58361,0
+FINS.US,D,20230724,000000,11.78,12,11.76,11.8,82977,0
+FINS.US,D,20230725,000000,11.8,11.89,11.7803,11.81,77877,0
+FINS.US,D,20230726,000000,11.8,11.8899,11.75,11.8,83323,0
+FINS.US,D,20230727,000000,11.86,11.87,11.76,11.76,94888,0
+FINS.US,D,20230728,000000,11.83,11.88,11.76,11.86,82618,0
+FINS.US,D,20230731,000000,11.97,11.97,11.831,11.86,49742,0
+FINS.US,D,20230801,000000,11.9,11.9,11.78,11.79,54844,0
+FINS.US,D,20230802,000000,11.81,11.85,11.75,11.75,52496,0
+FINS.US,D,20230803,000000,11.72,11.8686,11.67,11.67,64571,0
+FINS.US,D,20230804,000000,11.73,11.77,11.7,11.77,68920,0
+FINS.US,D,20230807,000000,11.77,11.84,11.77,11.81,32175,0
+FINS.US,D,20230808,000000,11.79,11.87,11.76,11.8,46873,0
+FINS.US,D,20230809,000000,11.8,11.94,11.8,11.93,31510,0
+FINS.US,D,20230810,000000,11.9,11.98,11.89,11.94,36220,0
+FINS.US,D,20230811,000000,11.98,11.98,11.9126,11.96,56444,0
+FINS.US,D,20230814,000000,11.98,12,11.97,12,37509,0
+FINS.US,D,20230815,000000,11.9001,11.98,11.9,11.96,17476,0
+FINS.US,D,20230816,000000,11.83,11.9199,11.81,11.82,35579,0
+FINS.US,D,20230817,000000,11.87,11.88,11.76,11.79,23394,0
+FINS.US,D,20230818,000000,11.77,11.85,11.61,11.69,36683,0
+FINS.US,D,20230821,000000,11.71,11.74,11.64,11.65,35166,0
+FINS.US,D,20230822,000000,11.68,11.7355,11.66,11.66,38503,0
+FINS.US,D,20230823,000000,11.69,11.7547,11.6504,11.72,47119,0
+FINS.US,D,20230824,000000,11.76,11.87,11.68,11.68,36358,0
+FINS.US,D,20230825,000000,11.7,11.7078,11.65,11.66,49017,0
+FINS.US,D,20230828,000000,11.66,11.7192,11.6105,11.66,53700,0
+FINS.US,D,20230829,000000,11.69,11.74,11.6502,11.7,36352,0
+FINS.US,D,20230830,000000,11.71,11.82,11.71,11.8,44607,0
+FINS.US,D,20230831,000000,11.9,11.9,11.7815,11.83,41671,0
+FINS.US,D,20230901,000000,11.85,11.95,11.83,11.94,19549,0
+FINS.US,D,20230905,000000,11.9395,11.95,11.85,11.86,29217,0
+FINS.US,D,20230906,000000,11.84,11.97,11.84,11.95,52327,0
+FINS.US,D,20230907,000000,11.94,12.0499,11.94,12.04,60796,0
+FINS.US,D,20230908,000000,12,12.18,12,12.15,98144,0
+FINS.US,D,20230911,000000,12.18,12.18,12.06,12.15,75568,0
+FINS.US,D,20230912,000000,12.125,12.1265,11.9,12,34596,0
+FINS.US,D,20230913,000000,12.05,12.07,11.94,11.97,88744,0
+FINS.US,D,20230914,000000,11.91,11.93,11.82,11.88,33572,0
+FINS.US,D,20230915,000000,11.86,11.94,11.85,11.92,14150,0
+FINS.US,D,20230918,000000,11.9189,11.95,11.86,11.93,28239,0
+FINS.US,D,20230919,000000,11.91,11.97,11.78,11.88,48088,0
+FINS.US,D,20230920,000000,11.88,11.9,11.81,11.84,60595,0
+FINS.US,D,20230921,000000,11.83,11.858,11.76,11.81,38572,0
+FINS.US,D,20230922,000000,11.78,11.91,11.78,11.86,22185,0
+FINS.US,D,20230925,000000,11.84,11.94,11.84,11.9,27925,0
+FINS.US,D,20230926,000000,11.9,11.9505,11.75,11.84,51530,0
+FINS.US,D,20230927,000000,11.89,12,11.84,11.93,93593,0
+FINS.US,D,20230928,000000,11.9,12.09,11.9,12.01,76327,0
+FINS.US,D,20230929,000000,12.18,12.18,11.9701,12.04,50992,0
+FINS.US,D,20231002,000000,12,12.1251,11.96,12.03,19432,0
+FINS.US,D,20231003,000000,12.08,12.08,11.83,11.9,52121,0
+FINS.US,D,20231004,000000,11.9,12.03,11.9,12.03,35356,0
+FINS.US,D,20231005,000000,11.99,12.09,11.92,11.94,43922,0
+FINS.US,D,20231006,000000,11.9,12,11.7444,12,12471,0
+FINS.US,D,20231009,000000,11.92,12.3,11.92,12.29,41269,0
+FINS.US,D,20231010,000000,12.29,12.32,12.16,12.23,37723,0
+FINS.US,D,20231011,000000,12.28,12.3,12.03,12.15,40166,0
+FINS.US,D,20231012,000000,12.06,12.115,11.95,12,41455,0
+FINS.US,D,20231013,000000,11.94,12.16,11.92,12.01,27027,0
+FINS.US,D,20231016,000000,11.96,12.05,11.85,11.98,30024,0
+FINS.US,D,20231017,000000,12.04,12.04,11.84,11.85,14687,0
+FINS.US,D,20231018,000000,11.91,11.91,11.78,11.88,482428,0
+FINS.US,D,20231019,000000,11.87,11.9,11.77,11.81,16909,0
+FINS.US,D,20231020,000000,11.7501,11.883,11.75,11.77,30802,0
+FINS.US,D,20231023,000000,11.75,11.85,11.74,11.78,17839,0
+FINS.US,D,20231024,000000,11.76,11.8999,11.75,11.85,27440,0
+FINS.US,D,20231025,000000,11.825,11.825,11.7,11.73,29499,0
+FINS.US,D,20231026,000000,11.7128,11.725,11.6786,11.7,62134,0
+FINS.US,D,20231027,000000,11.75,11.99,11.66,11.73,62183,0
+FINS.US,D,20231030,000000,11.75,11.87,11.73,11.81,34647,0
+FINS.US,D,20231031,000000,11.95,11.99,11.84,11.96,106957,0
+FINS.US,D,20231101,000000,11.9113,12.2299,11.91,11.95,26671,0
+FINS.US,D,20231102,000000,11.97,12.18,11.97,12.18,39350,0
+FINS.US,D,20231103,000000,12.3163,12.46,12.3163,12.38,53913,0
+FINS.US,D,20231106,000000,12.34,12.49,12.25,12.33,44494,0
+FINS.US,D,20231107,000000,12.26,12.3299,12.01,12.04,53697,0
+FINS.US,D,20231108,000000,12.025,12.12,12.0001,12.09,6643,0
+FINS.US,D,20231109,000000,12.11,12.17,12.06,12.17,51507,0
+FINS.US,D,20231110,000000,12.17,12.17,12.08,12.13,34165,0
+FINS.US,D,20231113,000000,12.17,12.18,12.1104,12.16,30439,0
+FINS.US,D,20231114,000000,12.18,12.4,12.18,12.27,33658,0
+FINS.US,D,20231115,000000,12.21,12.3,12.1384,12.29,14339,0
+FINS.US,D,20231116,000000,12.18,12.2036,12.06,12.06,62937,0
+FINS.US,D,20231117,000000,12.08,12.2,12.08,12.18,24188,0
+FINS.US,D,20231120,000000,12.18,12.3,12,12.03,59985,0
+FINS.US,D,20231121,000000,12.04,12.1081,11.96,12.07,78719,0
+FINS.US,D,20231122,000000,12.05,12.2399,12.05,12.16,39553,0
+FINS.US,D,20231124,000000,12.1,12.2935,12.1,12.23,17611,0
+FINS.US,D,20231127,000000,12.25,12.25,12.0801,12.1,66939,0
+FINS.US,D,20231128,000000,12.16,12.19,12.05,12.08,39975,0
+FINS.US,D,20231129,000000,12.05,12.1823,12.0365,12.05,34824,0
+FINS.US,D,20231130,000000,12.1,12.18,12.0412,12.1,67820,0
+FINS.US,D,20231201,000000,12.01,12.22,12.01,12.2,43271,0
+FINS.US,D,20231204,000000,12.1,12.2043,12,12.1,43419,0
+FINS.US,D,20231205,000000,12.08,12.21,12.08,12.17,25188,0
+FINS.US,D,20231206,000000,12.11,12.1899,12.06,12.06,34954,0
+FINS.US,D,20231207,000000,12.05,12.12,12.01,12.07,31517,0
+FINS.US,D,20231208,000000,12.0845,12.0899,12.01,12.03,21518,0
+FINS.US,D,20231211,000000,12.02,12.05,11.83,11.91,93553,0
+FINS.US,D,20231212,000000,11.92,11.95,11.85,11.91,39503,0
+FINS.US,D,20231213,000000,11.85,12.12,11.85,12.1,96263,0
+FINS.US,D,20231214,000000,12.04,12.19,12.04,12.05,120060,0
+FINS.US,D,20231215,000000,12.01,12.1,11.82,11.9,190596,0
+FINS.US,D,20231218,000000,11.89,12.015,11.71,11.85,199125,0
+FINS.US,D,20231219,000000,11.86,11.9494,11.7786,11.83,83017,0
+FINS.US,D,20231220,000000,11.76,11.92,11.76,11.82,84169,0
+FINS.US,D,20231221,000000,11.83,11.93,11.82,11.82,66904,0
+FINS.US,D,20231222,000000,11.86,11.8892,11.74,11.81,135901,0
+FINS.US,D,20231226,000000,11.8,11.9199,11.8,11.89,90309,0
+FINS.US,D,20231227,000000,11.88,11.9878,11.88,11.97,141292,0
+FINS.US,D,20231228,000000,11.95,12.03,11.91,11.95,120183,0
+FINS.US,D,20231229,000000,11.93,11.93,11.88,11.91,97762,0
+FINS.US,D,20240102,000000,11.9,11.96,11.8343,11.9,48173,0
+FINS.US,D,20240103,000000,11.9,11.94,11.815,11.85,79209,0
+FINS.US,D,20240104,000000,11.8,11.8999,11.8,11.87,22945,0
+FINS.US,D,20240105,000000,11.9,11.93,11.866,11.93,49923,0
+FINS.US,D,20240108,000000,11.97,12.04,11.9368,12,167604,0
+FINS.US,D,20240109,000000,11.99,12.13,11.98,12.1,285847,0
+FINS.US,D,20240110,000000,12.05,12.15,12.05,12.14,78809,0
+FINS.US,D,20240111,000000,12.12,12.15,12.04,12.09,55099,0
+FINS.US,D,20240112,000000,12.09,12.15,12.0601,12.12,52175,0
+FINS.US,D,20240116,000000,12,12.09,11.98,12.01,55021,0
+FINS.US,D,20240117,000000,11.95,12.02,11.88,12,121771,0
+FINS.US,D,20240118,000000,12.02,12.05,11.94,11.95,65692,0
+FINS.US,D,20240119,000000,12,12.15,11.87,11.99,132194,0
+FINS.US,D,20240122,000000,12.08,12.15,12.02,12.06,159732,0
+FINS.US,D,20240123,000000,12.1,12.1,12.03,12.06,32152,0
+FINS.US,D,20240124,000000,12.09,12.16,12.09,12.15,42729,0
+FINS.US,D,20240125,000000,12.15,12.15,12.1,12.135,59142,0
+FINS.US,D,20240126,000000,12.15,12.2,12.1,12.17,42741,0
+FINS.US,D,20240129,000000,12.21,12.2199,12.18,12.19,47261,0
+FINS.US,D,20240130,000000,12.2113,12.22,12.18,12.2,55636,0
+FINS.US,D,20240131,000000,12.22,12.25,12.14,12.23,80900,0
+FINS.US,D,20240201,000000,12.25,12.35,12.2,12.3,129122,0
+FINS.US,D,20240202,000000,12.23,12.3,12.21,12.29,70108,0
+FINS.US,D,20240205,000000,12.31,12.3351,12.2515,12.29,122792,0
+FINS.US,D,20240206,000000,12.33,12.4478,12.3,12.38,242946,0
+FINS.US,D,20240207,000000,12.43,12.44,12.36,12.42,139005,0
+FINS.US,D,20240208,000000,12.4,12.4,12.3073,12.37,96826,0
+FINS.US,D,20240209,000000,12.33,12.42,12.33,12.36,151300,0
+FINS.US,D,20240212,000000,12.36,12.45,12.36,12.42,91311,0
+FINS.US,D,20240213,000000,12.39,12.3964,12.3,12.31,45224,0
+FINS.US,D,20240214,000000,12.25,12.3,12.2004,12.27,59219,0
+FINS.US,D,20240215,000000,12.31,12.343,12.23,12.32,46608,0
+FINS.US,D,20240216,000000,12.3,12.3,12.1803,12.23,22328,0
+FINS.US,D,20240220,000000,12.24,12.2473,12.18,12.21,73446,0
+FINS.US,D,20240221,000000,12.18,12.23,12.1499,12.2,91158,0
+FINS.US,D,20240222,000000,12.18,12.2195,12.16,12.2,45993,0
+FINS.US,D,20240223,000000,12.17,12.26,12.15,12.18,85930,0
+FINS.US,D,20240226,000000,12.18,12.2399,12.1601,12.2,47780,0
+FINS.US,D,20240227,000000,12.25,12.25,12.16,12.17,47308,0
+FINS.US,D,20240228,000000,12.17,12.23,12.15,12.21,56208,0
+FINS.US,D,20240229,000000,12.25,12.29,12.1682,12.24,69480,0
+FINS.US,D,20240301,000000,12.29,12.29,12.24,12.27,90220,0
+FINS.US,D,20240304,000000,12.29,12.33,12.2706,12.29,129655,0
+FINS.US,D,20240305,000000,12.32,12.32,12.2,12.275,29935,0
+FINS.US,D,20240306,000000,12.27,12.31,12.27,12.28,10223,0
+FINS.US,D,20240307,000000,12.25,12.32,12.25,12.32,74752,0
+FINS.US,D,20240308,000000,12.33,12.34,12.2999,12.33,26604,0
+FINS.US,D,20240311,000000,12.35,12.37,12.3322,12.35,77799,0
+FINS.US,D,20240312,000000,12.33,12.38,12.2161,12.35,29341,0
+FINS.US,D,20240313,000000,12.31,12.35,12.31,12.335,17832,0
+FINS.US,D,20240314,000000,12.33,12.35,12.33,12.35,120627,0
+FINS.US,D,20240315,000000,12.36,12.39,12.3347,12.38,25078,0
+FINS.US,D,20240318,000000,12.36,12.4,12.36,12.38,40294,0
+FINS.US,D,20240319,000000,12.4,12.4,12.25,12.3,35604,0
+FINS.US,D,20240320,000000,12.2824,12.33,12.24,12.29,40378,0
+FINS.US,D,20240321,000000,12.3023,12.41,12.3,12.37,24557,0
+FINS.US,D,20240322,000000,12.4,12.45,12.365,12.449,65501,0
+FINS.US,D,20240325,000000,12.48,12.48,12.3801,12.42,64396,0
+FINS.US,D,20240326,000000,12.46,12.46,12.3,12.45,32927,0
+FINS.US,D,20240327,000000,12.46,12.46,12.34,12.44,21927,0
+FINS.US,D,20240328,000000,12.5,12.5,12.43,12.49,50516,0
+FINS.US,D,20240401,000000,12.44,12.55,12.4205,12.5,85908,0
+FINS.US,D,20240402,000000,12.46,12.5,12.4203,12.44,18987,0
+FINS.US,D,20240403,000000,12.4,12.5,12.3901,12.5,32058,0
+FINS.US,D,20240404,000000,12.48,12.4825,12.425,12.44,22862,0
+FINS.US,D,20240405,000000,12.42,12.47,12.3851,12.42,30242,0
+FINS.US,D,20240408,000000,12.39,12.4699,12.37,12.41,19864,0
+FINS.US,D,20240409,000000,12.43,12.44,12.3801,12.44,14264,0
+FINS.US,D,20240410,000000,12.37,12.46,12.37,12.4,14649,0
+FINS.US,D,20240411,000000,12.45,12.45,12.4,12.44,6591,0
+FINS.US,D,20240412,000000,12.44,12.44,12.3401,12.37,20302,0
+FINS.US,D,20240415,000000,12.29,12.35,12.25,12.3,42159,0
+FINS.US,D,20240416,000000,12.2459,12.3294,12.22,12.31,22134,0
+FINS.US,D,20240417,000000,12.3,12.46,12.215,12.29,62858,0
+FINS.US,D,20240418,000000,12.32,12.4,12.32,12.33,34007,0
+FINS.US,D,20240419,000000,12.36,12.39,12.3301,12.39,24475,0
+FINS.US,D,20240422,000000,12.49,12.49,12.355,12.36,19165,0
+FINS.US,D,20240423,000000,12.4312,12.485,12.29,12.35,32008,0
+FINS.US,D,20240424,000000,12.33,12.39,12.29,12.29,18085,0
+FINS.US,D,20240425,000000,12.33,12.35,12.2611,12.34,5778,0
+FINS.US,D,20240426,000000,12.36,12.5,12.3248,12.45,25941,0
+FINS.US,D,20240429,000000,12.4259,12.5,12.4259,12.49,33807,0
+FINS.US,D,20240430,000000,12.6,12.6,12.4,12.44,30279,0
+FINS.US,D,20240501,000000,12.4,12.5,12.4,12.45,31309,0
+FINS.US,D,20240502,000000,12.46,12.5999,12.44,12.5,35482,0
+FINS.US,D,20240503,000000,12.52,12.6,12.45,12.55,60023,0
+FINS.US,D,20240506,000000,12.5999,12.65,12.5699,12.62,28026,0
+FINS.US,D,20240507,000000,12.65,12.65,12.605,12.635,13254,0
+FINS.US,D,20240508,000000,12.55,12.63,12.55,12.55,22494,0
+FINS.US,D,20240509,000000,12.59,12.59,12.54,12.56,100292,0
+FINS.US,D,20240510,000000,12.51,12.5597,12.51,12.55,12449,0
+FINS.US,D,20240513,000000,12.56,12.56,12.465,12.51,19702,0
+FINS.US,D,20240514,000000,12.59,12.59,12.43,12.47,67220,0
+FINS.US,D,20240515,000000,12.47,12.6,12.42,12.49,116303,0
+FINS.US,D,20240516,000000,12.37,12.49,12.37,12.45,34819,0
+FINS.US,D,20240517,000000,12.49,12.52,12.4,12.52,39320,0
+FINS.US,D,20240520,000000,12.45,12.54,12.42,12.48,29190,0
+FINS.US,D,20240521,000000,12.5,12.5466,12.45,12.46,17724,0
+FINS.US,D,20240522,000000,12.47,12.52,12.3957,12.47,99708,0
+FINS.US,D,20240523,000000,12.39,12.49,12.3501,12.39,19200,0
+FINS.US,D,20240524,000000,12.37,12.44,12.3258,12.4,13094,0
+FINS.US,D,20240528,000000,12.51,12.51,12.24,12.41,35473,0
+FINS.US,D,20240529,000000,12.43,12.5,12.2673,12.42,19482,0
+FINS.US,D,20240530,000000,12.39,12.54,12.3572,12.42,18131,0
+FINS.US,D,20240531,000000,12.47,12.59,12.4001,12.47,22287,0
+FINS.US,D,20240603,000000,12.48,12.54,12.4434,12.51,16373,0
+FINS.US,D,20240604,000000,12.5,12.51,12.45,12.49,21430,0
+FINS.US,D,20240605,000000,12.46,12.5,12.42,12.43,21943,0
+FINS.US,D,20240606,000000,12.431,12.49,12.4001,12.425,6421,0
+FINS.US,D,20240607,000000,12.57,12.57,12.362,12.42,23992,0
+FINS.US,D,20240610,000000,12.41,12.5626,12.41,12.46,7439,0
+FINS.US,D,20240611,000000,12.47,12.4931,12.405,12.42,19513,0
+FINS.US,D,20240612,000000,12.46,12.5643,12.38,12.38,31011,0
+FINS.US,D,20240613,000000,12.42,12.4862,12.342,12.36,19601,0
+FINS.US,D,20240614,000000,12.24,12.2892,12.15,12.21,36007,0
+FINS.US,D,20240617,000000,12.21,12.28,12.1858,12.19,20285,0
+FINS.US,D,20240618,000000,12.22,12.2442,12.13,12.15,87217,0
+FINS.US,D,20240620,000000,12.2,12.2,12.11,12.13,28544,0
+FINS.US,D,20240621,000000,12.2,12.21,12.1,12.15,24142,0
+FINS.US,D,20240624,000000,12.15,12.25,12.1298,12.17,35392,0
+FINS.US,D,20240625,000000,12.17,12.25,12.11,12.2,27903,0
+FINS.US,D,20240626,000000,12.2,12.2493,12.1003,12.1999,39380,0
+FINS.US,D,20240627,000000,12.23,12.41,12.205,12.35,40797,0
+FINS.US,D,20240628,000000,12.5,12.52,12.31,12.37,42438,0
+FINS.US,D,20240701,000000,12.43,12.55,12.3675,12.48,23626,0
+FINS.US,D,20240702,000000,12.43,12.43,12.3,12.325,37230,0
+FINS.US,D,20240703,000000,12.33,12.37,12.31,12.35,43386,0
+FINS.US,D,20240705,000000,12.4,12.59,12.3764,12.48,21375,0
+FINS.US,D,20240708,000000,12.53,12.53,12.412,12.47,46709,0
+FINS.US,D,20240709,000000,12.52,12.52,12.42,12.45,33031,0
+FINS.US,D,20240710,000000,12.52,12.52,12.4001,12.49,32613,0
+FINS.US,D,20240711,000000,12.52,12.6,12.46,12.52,42861,0
+FINS.US,D,20240712,000000,12.5388,12.68,12.5102,12.56,41677,0
+FINS.US,D,20240715,000000,12.56,12.6156,12.56,12.6,30523,0
+FINS.US,D,20240716,000000,12.63,12.7,12.5807,12.6,116917,0
+FINS.US,D,20240717,000000,12.49,12.63,12.424,12.535,34400,0
+FINS.US,D,20240718,000000,12.5,12.61,12.4812,12.57,26418,0
+FINS.US,D,20240719,000000,12.54,12.7,12.49,12.59,23103,0
+FINS.US,D,20240722,000000,12.57,12.57,12.4743,12.53,28406,0
+FINS.US,D,20240723,000000,12.53,12.5899,12.45,12.5,131106,0
+FINS.US,D,20240724,000000,12.52,12.59,12.38,12.42,52886,0
+FINS.US,D,20240725,000000,12.41,12.6,12.41,12.5,120646,0
+FINS.US,D,20240726,000000,12.4492,12.5999,12.4492,12.49,15820,0
+FINS.US,D,20240729,000000,12.5,12.57,12.45,12.515,101173,0
+FINS.US,D,20240730,000000,12.49,12.59,12.47,12.58,103929,0
+FINS.US,D,20240731,000000,12.59,12.68,12.53,12.63,41059,0
+FINS.US,D,20240801,000000,12.57,12.6553,12.57,12.63,18944,0
+FINS.US,D,20240802,000000,12.63,12.66,12.5,12.6305,74749,0
+FINS.US,D,20240805,000000,12.57,12.625,12.5,12.505,43708,0
+FINS.US,D,20240806,000000,12.625,12.69,12.55,12.59,18526,0
+FINS.US,D,20240807,000000,12.59,12.75,12.59,12.71,36294,0
+FINS.US,D,20240808,000000,12.71,12.8,12.6587,12.75,18015,0
+FINS.US,D,20240809,000000,12.73,12.8,12.6927,12.76,7953,0
+FINS.US,D,20240812,000000,12.76,12.89,12.73,12.89,85265,0
+FINS.US,D,20240813,000000,12.91,12.91,12.7994,12.7994,23582,0
+FINS.US,D,20240814,000000,12.85,12.9441,12.765,12.771,43722,0
+FINS.US,D,20240815,000000,12.86,12.87,12.76,12.76,14357,0
+FINS.US,D,20240816,000000,12.66,12.6612,12.521,12.59,17095,0
+FINS.US,D,20240819,000000,12.63,12.75,12.5001,12.66,22152,0
+FINS.US,D,20240820,000000,12.7,12.74,12.5692,12.68,7200,0
+FINS.US,D,20240821,000000,12.69,12.78,12.67,12.73,24653,0
+FINS.US,D,20240822,000000,12.72,12.7398,12.68,12.7,15056,0
+FINS.US,D,20240823,000000,12.74,12.8399,12.7,12.81,35188,0
+FINS.US,D,20240826,000000,12.84,12.8799,12.81,12.811,9979,0
+FINS.US,D,20240827,000000,12.8319,12.8319,12.7427,12.76,17540,0
+FINS.US,D,20240828,000000,12.8,12.86,12.75,12.811,23521,0
+FINS.US,D,20240829,000000,12.86,12.88,12.75,12.8,46968,0
+FINS.US,D,20240830,000000,12.88,12.88,12.7847,12.825,23042,0
+FINS.US,D,20240903,000000,12.8,12.96,12.75,12.84,19481,0
+FINS.US,D,20240904,000000,12.86,12.97,12.77,12.86,15601,0
+FINS.US,D,20240905,000000,12.83,12.93,12.78,12.86,79760,0
+FINS.US,D,20240906,000000,12.87,12.93,12.77,12.88,44528,0
+FINS.US,D,20240909,000000,12.8,12.88,12.8,12.85,28765,0
+FINS.US,D,20240910,000000,12.85,13.13,12.85,13.05,46372,0
+FINS.US,D,20240911,000000,12.94,13.24,12.87,13.24,19856,0
+FINS.US,D,20240912,000000,13.18,13.18,13.025,13.11,28120,0
+FINS.US,D,20240913,000000,13.1,13.2,13.1,13.104,16236,0
+FINS.US,D,20240916,000000,13.04,13.14,12.9808,13.13,46566,0
+FINS.US,D,20240917,000000,13.1735,13.25,13.09,13.19,54475,0
+FINS.US,D,20240918,000000,13.2252,13.2252,13.0901,13.17,22649,0
+FINS.US,D,20240919,000000,13.2,13.3,13.1224,13.16,30000,0
+FINS.US,D,20240920,000000,13.197,13.2283,13.14,13.17,33366,0
+FINS.US,D,20240923,000000,13.18,13.29,13.09,13.26,115865,0
+FINS.US,D,20240924,000000,13.28,13.28,13.184,13.26,45762,0
+FINS.US,D,20240925,000000,13.24,13.24,13.09,13.11,24690,0
+FINS.US,D,20240926,000000,13.23,13.23,13.02,13.09,36452,0
+FINS.US,D,20240927,000000,13.0475,13.19,13.0475,13.09,36848,0
+FINS.US,D,20240930,000000,13.115,13.28,13.1,13.22,54913,0
+FINS.US,D,20241001,000000,13.23,13.28,13.1439,13.26,53590,0
+FINS.US,D,20241002,000000,13.24,13.28,13.18,13.25,539792,0
+FINS.US,D,20241003,000000,13.23,13.2325,13.1,13.11,47120,0
+FINS.US,D,20241004,000000,13.13,13.25,13.13,13.2,26592,0
+FINS.US,D,20241007,000000,13.17,13.182,12.67,13.12,83381,0
+FINS.US,D,20241008,000000,13.21,13.21,13.12,13.14,18606,0
+FINS.US,D,20241009,000000,13.21,13.28,13.19,13.26,45757,0
+FINS.US,D,20241010,000000,13.26,13.29,13.22,13.29,17507,0
+FINS.US,D,20241011,000000,13.29,13.29,13.12,13.25,49207,0
+FINS.US,D,20241014,000000,13.22,13.254,13.08,13.1,45349,0
+FINS.US,D,20241015,000000,13.12,13.24,13.12,13.17,53719,0
+FINS.US,D,20241016,000000,13.22,13.29,13.21,13.2499,34835,0
+FINS.US,D,20241017,000000,13.12,13.17,13.0899,13.14,26816,0
+FINS.US,D,20241018,000000,13.02,13.1752,13.02,13.085,59444,0
+FINS.US,D,20241021,000000,13.07,13.1691,13.06,13.08,53229,0
+FINS.US,D,20241022,000000,13.12,13.18,13.0992,13.18,45293,0
+FINS.US,D,20241023,000000,13.12,13.18,13.02,13.05,73543,0
+FINS.US,D,20241024,000000,13.1,13.17,13.01,13.07,29662,0
+FINS.US,D,20241025,000000,13.03,13.1,13.02,13.03,17524,0
+FINS.US,D,20241028,000000,13.08,13.08,12.96,13.01,41856,0
+FINS.US,D,20241029,000000,13.05,13.11,12.93,12.93,34150,0
+FINS.US,D,20241030,000000,12.97,12.99,12.8908,12.98,29433,0
+FINS.US,D,20241031,000000,13.06,13.0899,12.9759,13.04,41578,0
+FINS.US,D,20241101,000000,13.05,13.155,13.0101,13.09,46218,0
+FINS.US,D,20241104,000000,13.01,13.1,12.92,12.98,60568,0
+FINS.US,D,20241105,000000,12.99,13.065,12.9,12.94,39878,0
+FINS.US,D,20241106,000000,12.9,13.01,12.86,12.88,86760,0
+FINS.US,D,20241107,000000,12.89,12.9699,12.88,12.93,180777,0
+FINS.US,D,20241108,000000,12.9,12.98,12.85,12.94,454383,0
+FINS.US,D,20241111,000000,12.96,13.025,12.96,12.98,270390,0
+FINS.US,D,20241112,000000,13,13,12.83,12.86,110270,0
+FINS.US,D,20241113,000000,12.9,12.91,12.76,12.79,120537,0
+FINS.US,D,20241114,000000,12.845,12.845,12.74,12.77,180985,0
+FINS.US,D,20241115,000000,12.6162,12.67,12.61,12.63,209725,0
+FINS.US,D,20241118,000000,12.65,12.77,12.58,12.64,90089,0
+FINS.US,D,20241119,000000,12.695,12.74,12.63,12.64,74515,0
+FINS.US,D,20241120,000000,12.64,12.64,12.52,12.54,190350,0
+FINS.US,D,20241121,000000,12.6,12.67,12.52,12.56,75714,0
+FINS.US,D,20241122,000000,12.6001,12.7001,12.55,12.63,97126,0
+FINS.US,D,20241125,000000,12.71,12.72,12.64,12.67,191026,0
+FINS.US,D,20241126,000000,12.71,12.75,12.65,12.69,92373,0
+FINS.US,D,20241127,000000,12.7,12.7586,12.66,12.73,93094,0
+FINS.US,D,20241129,000000,12.79,12.87,12.74,12.78,31144,0
+FINS.US,D,20241202,000000,12.795,12.83,12.73,12.81,117182,0
+FINS.US,D,20241203,000000,12.85,12.9,12.79,12.85,311929,0
+FINS.US,D,20241204,000000,12.88,12.92,12.85,12.9,46989,0
+FINS.US,D,20241205,000000,12.8908,12.92,12.85,12.9,132397,0
+FINS.US,D,20241206,000000,12.92,12.92,12.855,12.9,87299,0
+FINS.US,D,20241209,000000,12.8497,12.9,12.82,12.85,111500,0
+FINS.US,D,20241210,000000,12.859,12.898,12.84,12.898,42060,0
+FINS.US,D,20241211,000000,12.8932,12.95,12.89,12.91,65671,0
+FINS.US,D,20241212,000000,12.91,12.97,12.9,12.93,84573,0
+FINS.US,D,20241213,000000,12.96,13.08,12.94,13.05,68245,0
+FINS.US,D,20241216,000000,13.0288,13.11,12.9488,13.05,174329,0
+FINS.US,D,20241217,000000,12.94,12.95,12.79,12.84,90602,0
+FINS.US,D,20241218,000000,12.82,12.91,12.67,12.67,183987,0
+FINS.US,D,20241219,000000,12.695,12.72,12.62,12.66,129546,0
+FINS.US,D,20241220,000000,12.63,12.79,12.62,12.775,50630,0
+FINS.US,D,20241223,000000,12.76,12.88,12.76,12.84,108085,0
+FINS.US,D,20241224,000000,12.8875,12.9,12.79,12.89,90410,0
+FINS.US,D,20241226,000000,12.89,12.94,12.89,12.91,115016,0
+FINS.US,D,20241227,000000,12.894,12.97,12.84,12.88,57684,0
+FINS.US,D,20241230,000000,12.84,12.94,12.71,12.72,141345,0
+FINS.US,D,20241231,000000,12.7549,12.76,12.68,12.7,153666,0
+FINS.US,D,20250102,000000,12.75,12.9148,12.75,12.82,19006,0
+FINS.US,D,20250103,000000,12.86,12.94,12.82,12.91,62856,0
+FINS.US,D,20250106,000000,12.95,12.98,12.84,12.91,71468,0
+FINS.US,D,20250107,000000,12.9148,12.95,12.83,12.85,47045,0
+FINS.US,D,20250108,000000,12.84,13.01,12.81,13,62394,0
+FINS.US,D,20250110,000000,13.04,13.23,12.96,13.06,139721,0
+FINS.US,D,20250113,000000,13.0042,13.17,12.98,13.1,48404,0
+FINS.US,D,20250114,000000,13.18,13.2,12.95,13.18,75786,0
+FINS.US,D,20250115,000000,13.2,13.3,13.112,13.25,82593,0
+FINS.US,D,20250116,000000,13.265,13.29,13.17,13.18,77535,0
+FINS.US,D,20250117,000000,13.11,13.18,13.04,13.043,72607,0
+FINS.US,D,20250121,000000,13.0611,13.21,13.04,13.065,46687,0
+FINS.US,D,20250122,000000,13.1,13.18,13.0501,13.14,28845,0
+FINS.US,D,20250123,000000,13.1,13.28,13.08,13.2,29381,0
+FINS.US,D,20250124,000000,13.18,13.35,13.18,13.21,46676,0
+FINS.US,D,20250127,000000,13.2,13.36,13.19,13.25,77512,0
+FINS.US,D,20250128,000000,13.33,13.35,13.15,13.22,55675,0
+FINS.US,D,20250129,000000,13.29,13.38,13.1854,13.35,61805,0
+FINS.US,D,20250130,000000,13.35,13.415,13.3,13.37,22668,0
+FINS.US,D,20250131,000000,13.4399,13.44,13.23,13.26,35453,0
+FINS.US,D,20250203,000000,13.225,13.38,13.21,13.367,36342,0
+FINS.US,D,20250204,000000,13.37,13.54,13.29,13.5,98041,0
+FINS.US,D,20250205,000000,13.46,13.5,13.3708,13.42,68047,0
+FINS.US,D,20250206,000000,13.4,13.5,13.26,13.445,25495,0
+FINS.US,D,20250207,000000,13.42,13.5,13.29,13.4,41469,0
+FINS.US,D,20250210,000000,13.5052,13.55,13.27,13.39,50119,0
+FINS.US,D,20250211,000000,13.4147,13.5,13.2401,13.435,43117,0
+FINS.US,D,20250212,000000,13.3484,13.49,13.2785,13.4,30633,0
+FINS.US,D,20250213,000000,13.55,13.55,13.37,13.45,56121,0
+FINS.US,D,20250214,000000,13.2606,13.36,13.26,13.33,46227,0
+FINS.US,D,20250218,000000,13.43,13.43,13.2023,13.31,41423,0
+FINS.US,D,20250219,000000,13.32,13.43,13.3,13.36,28826,0
+FINS.US,D,20250220,000000,13.3908,13.43,13.2506,13.36,19423,0
+FINS.US,D,20250221,000000,13.3482,13.43,13.26,13.4,18903,0
+FINS.US,D,20250224,000000,13.4,13.42,13.23,13.36,31768,0
+FINS.US,D,20250225,000000,13.26,13.42,13.26,13.36,18467,0
+FINS.US,D,20250226,000000,13.3695,13.38,13.25,13.38,27630,0
+FINS.US,D,20250227,000000,13.34,13.38,13.27,13.34,48940,0
+FINS.US,D,20250228,000000,13.414,13.54,13.375,13.455,45927,0
+FINS.US,D,20250303,000000,13.55,13.62,13.38,13.38,30971,0
+FINS.US,D,20250304,000000,13.272,13.4,13.27,13.31,55069,0
+FINS.US,D,20250305,000000,13.2971,13.47,13.27,13.45,17255,0
+FINS.US,D,20250306,000000,13.43,13.48,13.41,13.43,32345,0
+FINS.US,D,20250307,000000,13.4487,13.46,13.3098,13.43,18735,0
+FINS.US,D,20250310,000000,13.46,13.47,13.31,13.42,39378,0
+FINS.US,D,20250311,000000,13.38,13.4502,13.22,13.224,57806,0
+FINS.US,D,20250312,000000,13.2483,13.3699,13.23,13.26,93271,0
+FINS.US,D,20250313,000000,13.2658,13.27,13.23,13.23,40498,0
+FINS.US,D,20250314,000000,13.22,13.31,13.1941,13.29,22870,0
+FINS.US,D,20250317,000000,13.31,13.45,13.27,13.3,36063,0
+FINS.US,D,20250318,000000,13.43,13.43,13.25,13.3,33583,0
+FINS.US,D,20250319,000000,13.43,13.44,13.31,13.37,10903,0
+FINS.US,D,20250320,000000,13.32,13.45,13.32,13.36,49905,0
+FINS.US,D,20250321,000000,13.44,13.45,13.36,13.4,10442,0
+FINS.US,D,20250324,000000,13.4098,13.53,13.32,13.45,58355,0
+FINS.US,D,20250325,000000,13.53,13.6,13.53,13.57,52720,0
+FINS.US,D,20250326,000000,13.53,13.57,13.43,13.48,36298,0
+FINS.US,D,20250327,000000,13.31,13.64,13.31,13.55,20873,0
+FINS.US,D,20250328,000000,13.51,13.56,13.4706,13.51,44172,0
+FINS.US,D,20250331,000000,13.4907,13.56,13.39,13.48,47880,0
+FINS.US,D,20250401,000000,13.53,13.55,13.45,13.53,27791,0
+FINS.US,D,20250402,000000,13.46,13.54,13.36,13.52,42210,0
+FINS.US,D,20250403,000000,13.451,13.48,13.29,13.34,36298,0
+FINS.US,D,20250404,000000,13.31,13.4,12.88,12.88,116982,0
+FINS.US,D,20250407,000000,12.83,13.1,12.2102,12.75,102864,0
+FINS.US,D,20250408,000000,12.93,13.35,12.8,13.055,45680,0
+FINS.US,D,20250409,000000,12.945,13.37,12.567,13.09,79417,0
+FINS.US,D,20250410,000000,13.19,13.25,12.9,13.12,123102,0
+FINS.US,D,20250411,000000,13.2282,13.25,13.008,13.06,34394,0
+FINS.US,D,20250414,000000,13.12,13.2415,13.08,13.12,112622,0
+FINS.US,D,20250415,000000,13.16,13.23,13.12,13.18,42235,0
+FINS.US,D,20250416,000000,12.99,13.0739,12.97,12.97,83462,0
+FINS.US,D,20250417,000000,12.9913,13.03,12.7701,12.91,76875,0
+FINS.US,D,20250421,000000,12.9,12.94,12.5934,12.7,56694,0
+FINS.US,D,20250422,000000,12.838,12.95,12.75,12.85,63162,0
+FINS.US,D,20250423,000000,12.99,13,12.936,13,35168,0
+FINS.US,D,20250424,000000,13,13.0018,12.94,12.98,33285,0
+FINS.US,D,20250425,000000,13.02,13.0544,12.97,13.04,26013,0
+FINS.US,D,20250428,000000,13.06,13.1348,13.06,13.0999,28488,0
+FINS.US,D,20250429,000000,13.11,13.22,13.0243,13.18,51812,0
+FINS.US,D,20250430,000000,13.2,13.28,13.15,13.23,79716,0
+FINS.US,D,20250501,000000,13.29,13.29,13.18,13.27,42091,0
+FINS.US,D,20250502,000000,13.28,13.3,13.1501,13.26,56551,0
+FINS.US,D,20250505,000000,13.26,13.3,13.22,13.29,96451,0
+FINS.US,D,20250506,000000,13.25,13.29,13.03,13.14,60063,0
+FINS.US,D,20250507,000000,13.17,13.2199,13.14,13.175,45609,0
+FINS.US,D,20250508,000000,13.1,13.2271,13.1,13.17,59500,0
+FINS.US,D,20250509,000000,13.15,13.23,13.15,13.19,67159,0
+FINS.US,D,20250512,000000,13.25,13.27,13.01,13.22,112515,0
+FINS.US,D,20250513,000000,13.1,13.2,13.08,13.17,189885,0
+FINS.US,D,20250514,000000,13.3,13.37,13.28,13.36,99479,0
+FINS.US,D,20250515,000000,13.3588,13.5,13.3197,13.44,114571,0
+FINS.US,D,20250516,000000,13.43,13.43,13.2589,13.35,69062,0
+FINS.US,D,20250519,000000,13.35,13.3754,13.3314,13.35,59343,0
+FINS.US,D,20250520,000000,13.4305,13.4305,13.3605,13.41,29235,0
+FINS.US,D,20250521,000000,13.31,13.39,13.23,13.28,59382,0
+FINS.US,D,20250522,000000,13.225,13.29,13.06,13.15,105214,0
+FINS.US,D,20250523,000000,13.0235,13.19,12.95,13.14,62257,0
+FINS.US,D,20250527,000000,13.195,13.21,13.1501,13.17,48000,0
+FINS.US,D,20250528,000000,13.16,13.1999,13.0518,13.08,76474,0
+FINS.US,D,20250529,000000,13.03,13.04,12.91,12.94,124923,0
+FINS.US,D,20250530,000000,12.98,12.98,12.91,12.94,60819,0
+FINS.US,D,20250602,000000,12.95,12.95,12.82,12.84,50683,0
+FINS.US,D,20250603,000000,12.84,12.85,12.76,12.78,56662,0
+FINS.US,D,20250604,000000,12.7892,12.88,12.7892,12.88,47415,0
+FINS.US,D,20250605,000000,12.89,12.94,12.85,12.89,32622,0
+FINS.US,D,20250606,000000,12.9,12.9699,12.8601,12.91,42630,0
+FINS.US,D,20250609,000000,12.97,13,12.901,12.92,34577,0
+FINS.US,D,20250610,000000,12.9897,12.99,12.8292,12.89,98689,0
+FINS.US,D,20250611,000000,12.94,12.98,12.85,12.9,43214,0
+FINS.US,D,20250612,000000,12.93,12.93,12.86,12.89,30859,0
+FINS.US,D,20250613,000000,12.895,12.92,12.8,12.83,40450,0
+FINS.US,D,20250616,000000,12.7406,12.8,12.73,12.76,41769,0
+FINS.US,D,20250617,000000,12.75,12.8183,12.7,12.77,51906,0
+FINS.US,D,20250618,000000,12.83,12.84,12.56,12.7,247791,0
+FINS.US,D,20250620,000000,12.7226,12.78,12.69,12.73,51612,0
+FINS.US,D,20250623,000000,12.7368,12.85,12.65,12.82,68601,0
+FINS.US,D,20250624,000000,12.8478,12.9,12.77,12.82,47256,0
+FINS.US,D,20250625,000000,12.85,12.9,12.8,12.85,36181,0
+FINS.US,D,20250626,000000,12.7876,12.85,12.71,12.81,105297,0
+FINS.US,D,20250627,000000,12.859,13.01,12.82,13,73462,0
+FINS.US,D,20250630,000000,13.0147,13.0419,12.91,12.98,28976,0
+FINS.US,D,20250701,000000,12.985,13.05,12.92,13.04,74361,0
+FINS.US,D,20250702,000000,13.045,13.09,13.04,13.08,21596,0
+FINS.US,D,20250703,000000,13.115,13.15,13.09,13.12,21905,0
+FINS.US,D,20250707,000000,13.12,13.12,12.95,13.07,31205,0
+FINS.US,D,20250708,000000,13.015,13.09,12.97,13.04,46720,0
+FINS.US,D,20250709,000000,13,13.14,12.9,12.99,64197,0
+FINS.US,D,20250710,000000,13,13.07,12.83,12.85,55366,0
+FINS.US,D,20250711,000000,12.8962,13,12.815,12.98,32317,0
+FINS.US,D,20250714,000000,13,13.02,12.95,13,26110,0
+FINS.US,D,20250715,000000,13.0182,13.06,13.003,13.02,19991,0
+FINS.US,D,20250716,000000,13.03,13.0957,13.03,13.09,48513,0
+FINS.US,D,20250717,000000,12.95,13.02,12.95,12.98,45793,0
+FINS.US,D,20250718,000000,12.88,13,12.8701,12.95,69232,0
+FINS.US,D,20250721,000000,12.915,12.99,12.915,12.96,30174,0
+FINS.US,D,20250722,000000,12.955,13,12.94,12.97,61397,0
+FINS.US,D,20250723,000000,12.993,13.0002,12.989,12.99,57921,0
+FINS.US,D,20250724,000000,13.01,13.02,12.9665,13,32889,0
+FINS.US,D,20250725,000000,12.97,12.99,12.95,12.95,17205,0
+FINS.US,D,20250728,000000,12.94,12.95,12.86,12.89,99164,0
+FINS.US,D,20250729,000000,12.93,12.99,12.915,12.93,128349,0
+FINS.US,D,20250730,000000,12.9011,13.03,12.9011,12.99,37962,0
+FINS.US,D,20250731,000000,12.9976,13.08,12.9976,13.05,91516,0
+FINS.US,D,20250801,000000,13.08,13.1,12.96,13,49597,0
+FINS.US,D,20250804,000000,13.025,13.08,13.02,13.06,26222,0
+FINS.US,D,20250805,000000,13.02,13.1,13.02,13.06,35310,0
+FINS.US,D,20250806,000000,13.0626,13.15,13.0268,13.15,96356,0
+FINS.US,D,20250807,000000,13.0779,13.16,13.0779,13.14,37184,0
+FINS.US,D,20250808,000000,13.06,13.175,13.06,13.16,23574,0
+FINS.US,D,20250811,000000,13.198,13.213,13.0894,13.12,52310,0
+FINS.US,D,20250812,000000,13.1593,13.19,13.11,13.19,65377,0
+FINS.US,D,20250813,000000,13.2812,13.2825,13.1564,13.22,65287,0
+FINS.US,D,20250814,000000,13.23,13.25,13.15,13.19,30567,0
+FINS.US,D,20250815,000000,13.17,13.24,13.1196,13.19,282020,0
+FINS.US,D,20250818,000000,13.16,13.2195,13.13,13.17,117841,0
+FINS.US,D,20250819,000000,13.22,13.22,13.13,13.15,12644,0
+FINS.US,D,20250820,000000,13.15,13.17,13.13,13.13,22463,0
+FINS.US,D,20250821,000000,13.1752,13.18,13.06,13.115,22605,0
+FINS.US,D,20250822,000000,13.15,13.25,13.1,13.22,23032,0
+FINS.US,D,20250825,000000,13.22,13.285,13.205,13.245,13793,0
+FINS.US,D,20250826,000000,13.28,13.28,13.2073,13.26,35724,0
+FINS.US,D,20250827,000000,13.28,13.31,13.21,13.26,29881,0
+FINS.US,D,20250828,000000,13.195,13.28,13.1717,13.23,27728,0
+FINS.US,D,20250829,000000,13.26,13.345,13.1948,13.33,37112,0
+FINS.US,D,20250902,000000,13.3,13.34,13.22,13.25,31071,0
+FINS.US,D,20250903,000000,13.226,13.2999,13.13,13.23,63062,0
+FINS.US,D,20250904,000000,13.191,13.23,13.1612,13.21,49597,0
+FINS.US,D,20250905,000000,13.24,13.2888,13.202,13.27,48678,0
+FINS.US,D,20250908,000000,13.27,13.3725,13.2,13.2905,43838,0
+FINS.US,D,20250909,000000,13.2376,13.34,13.2376,13.34,27525,0
+FINS.US,D,20250910,000000,13.3349,13.3899,13.3076,13.37,37533,0
+FINS.US,D,20250911,000000,13.39,13.4,13.32,13.32,23022,0
+FINS.US,D,20250912,000000,13.38,13.48,13.36,13.46,66290,0
+FINS.US,D,20250915,000000,13.437,13.55,13.38,13.4,83111,0
+FINS.US,D,20250916,000000,13.38,13.412,13.25,13.3,22637,0
+FINS.US,D,20250917,000000,13.2875,13.4,13.175,13.21,43163,0
+FINS.US,D,20250918,000000,13.29,13.3075,13.1,13.22,65274,0
+FINS.US,D,20250919,000000,13.3079,13.3079,13.12,13.13,43464,0
+FINS.US,D,20250922,000000,13.195,13.23,13.13,13.22,68645,0
+FINS.US,D,20250923,000000,13.205,13.2699,12.99,13.07,173386,0
+FINS.US,D,20250924,000000,13.1,13.11,13.07,13.105,139237,0
+FINS.US,D,20250925,000000,13.0701,13.1013,13.02,13.07,38528,0
+FINS.US,D,20250926,000000,13.1099,13.1099,12.994,13.0201,20533,0
+FINS.US,D,20250929,000000,12.99,13.07,12.9808,13.03,90215,0
+FINS.US,D,20250930,000000,13.0837,13.11,13.05,13.11,40210,0
+FINS.US,D,20251001,000000,13,13.17,13,13.15,32267,0
+FINS.US,D,20251002,000000,13.23,13.255,13.09,13.09,23683,0
+FINS.US,D,20251003,000000,13.102,13.18,13.102,13.12,18952,0
+FINS.US,D,20251006,000000,13.196,13.26,13.12,13.14,34411,0
+FINS.US,D,20251007,000000,13.1409,13.29,13.14,13.235,26190,0
+FINS.US,D,20251008,000000,13.2435,13.28,13.17,13.19,37606,0
+FINS.US,D,20251009,000000,13.25,13.25,13.05,13.17,44573,0
+FINS.US,D,20251010,000000,13.2556,13.2556,13.11,13.15,42983,0
+FINS.US,D,20251013,000000,13.15,13.16,13.08,13.09,92721,0
+FINS.US,D,20251014,000000,13.15,13.15,13.06,13.1,56400,0
+FINS.US,D,20251015,000000,13.189,13.189,13.0905,13.12,41292,0
+FINS.US,D,20251016,000000,13.2194,13.23,13.05,13.09,60186,0
+FINS.US,D,20251017,000000,12.91,13.01,12.8801,12.9,27354,0
+FINS.US,D,20251020,000000,13.005,13.0686,12.9001,13,126826,0
+FINS.US,D,20251021,000000,13.05,13.05,12.965,13.02,30670,0
+FINS.US,D,20251022,000000,13.0823,13.14,13.0288,13.09,47468,0
+FINS.US,D,20251023,000000,13.07,13.1399,12.98,13.07,46177,0
+FINS.US,D,20251024,000000,13.1063,13.1648,13.04,13.14,51995,0
+FINS.US,D,20251027,000000,13.18,13.2,13.09,13.12,29747,0
+FINS.US,D,20251028,000000,13.063,13.1092,13.035,13.07,11663,0
+FINS.US,D,20251029,000000,13.13,13.14,13.02,13.09,50292,0
+FINS.US,D,20251030,000000,13.05,13.12,13,13.03,55134,0
+FINS.US,D,20251031,000000,13.08,13.17,13.0745,13.14,46900,0
+FINS.US,D,20251103,000000,13.14,13.1999,13.09,13.15,51037,0
+FINS.US,D,20251104,000000,13.2,13.26,13.155,13.26,65175,0
+FINS.US,D,20251105,000000,13.18,13.18,13.05,13.1,126805,0
+FINS.US,D,20251106,000000,13.139,13.2,13.12,13.17,25160,0
+FINS.US,D,20251107,000000,13.17,13.25,13.12,13.124,37704,0
+FINS.US,D,20251110,000000,13.2,13.26,13.18,13.22,25924,0
+FINS.US,D,20251111,000000,13.23,13.28,13.2,13.26,32047,0
+FINS.US,D,20251112,000000,13.21,13.255,13.14,13.2,66531,0
+FINS.US,D,20251113,000000,13.25,13.275,13.11,13.11,54763,0
+FINS.US,D,20251114,000000,13.07,13.1,13.01,13.01,101431,0
+FINS.US,D,20251117,000000,12.975,13.06,12.9402,13.02,55337,0
+FINS.US,D,20251118,000000,13.085,13.151,12.84,12.99,69802,0
+FINS.US,D,20251119,000000,12.93,13,12.92,12.94,21735,0
+FINS.US,D,20251120,000000,13.1001,13.1001,12.81,12.84,82097,0
+FINS.US,D,20251121,000000,13.025,13.025,12.84,12.86,54772,0
+FINS.US,D,20251124,000000,13.04,13.04,12.87,12.98,14309,0
+FINS.US,D,20251125,000000,12.97,13.16,12.9601,13.1,50905,0
+FINS.US,D,20251126,000000,13.15,13.27,13.03,13.1,48078,0
+FINS.US,D,20251128,000000,13.2364,13.27,13.07,13.22,22935,0
+FINS.US,D,20251201,000000,13.14,13.24,13.14,13.18,19138,0
+FINS.US,D,20251202,000000,13.1859,13.23,13.144,13.2,19977,0
+FINS.US,D,20251203,000000,13.15,13.25,13.15,13.22,125007,0
+FINS.US,D,20251204,000000,13.22,13.24,13.13,13.23,65063,0
+FINS.US,D,20251205,000000,13.15,13.23,13.06,13.08,411351,0
+FINS.US,D,20251208,000000,13.05,13.1765,13.03,13.09,338310,0
+FINS.US,D,20251209,000000,13.21,13.2699,13.09,13.17,42753,0
+FINS.US,D,20251210,000000,13.18,13.2425,13.1505,13.17,40064,0
+FINS.US,D,20251211,000000,13.18,13.27,13.06,13.12,27145,0
+FINS.US,D,20251212,000000,13.1611,13.1611,12.99,13.004,71905,0
+FINS.US,D,20251215,000000,13.05,13.1599,13.01,13.12,30613,0
+FINS.US,D,20251216,000000,13.05,13.17,13.05,13.11,71095,0
+FINS.US,D,20251217,000000,13.0751,13.1,12.99,13.01,66893,0
+FINS.US,D,20251218,000000,13.05,13.05,13.0004,13.046,43106,0
+FINS.US,D,20251219,000000,13.0425,13.1487,12.91,12.93,60978,0
+FINS.US,D,20251222,000000,12.99,13.24,12.9601,13.23,58461,0
+FINS.US,D,20251223,000000,13.105,13.2099,13.0901,13.16,26029,0
+FINS.US,D,20251224,000000,13.15,13.22,13.0933,13.15,109052,0
+FINS.US,D,20251226,000000,13.11,13.16,13.0808,13.11,114743,0
+FINS.US,D,20251229,000000,13.08,13.11,13.0101,13.06,59505,0
+FINS.US,D,20251230,000000,13.04,13.2,13.0107,13.15,72520,0
+FINS.US,D,20251231,000000,13.198,13.2869,13.1501,13.21,89177,0
+FINS.US,D,20260102,000000,13.21,13.28,13.11,13.2,25013,0
+FINS.US,D,20260105,000000,13.25,13.29,13.19,13.24,63018,0
+FINS.US,D,20260106,000000,13.2202,13.28,13.15,13.23,36221,0
+FINS.US,D,20260107,000000,13.296,13.3,13.2242,13.24,67669,0
+FINS.US,D,20260108,000000,13.232,13.24,13.19,13.2,49211,0
+FINS.US,D,20260109,000000,13.2,13.3,13.16,13.184,28683,0
+FINS.US,D,20260112,000000,13.2313,13.3,13.2,13.22,34307,0
+FINS.US,D,20260113,000000,13.28,13.33,13.2601,13.28,56663,0
+FINS.US,D,20260114,000000,13.28,13.3384,13.28,13.31,34083,0
+FINS.US,D,20260115,000000,13.2868,13.34,13.26,13.32,59199,0
+FINS.US,D,20260116,000000,13.3,13.3399,13.16,13.19,80757,0
+FINS.US,D,20260120,000000,13.16,13.23,13.1375,13.16,32876,0
+FINS.US,D,20260121,000000,13.15,13.3399,13.1498,13.24,101684,0
+FINS.US,D,20260122,000000,13.26,13.2771,13.13,13.164,78652,0
+FINS.US,D,20260123,000000,13.18,13.2556,13.13,13.18,51578,0
+FINS.US,D,20260126,000000,13.18,13.2999,13.15,13.17,42219,0
+FINS.US,D,20260127,000000,13.2575,13.3099,13.1,13.16,39730,0
+FINS.US,D,20260128,000000,13.155,13.2,13.1077,13.12,35201,0
+FINS.US,D,20260129,000000,13.28,13.42,13.05,13.15,110963,0
+FINS.US,D,20260130,000000,13.1815,13.28,13.1358,13.25,92933,0
+FINS.US,D,20260202,000000,13.242,13.3,13.2,13.27,39605,0
+FINS.US,D,20260203,000000,13.26,13.32,13.23,13.3,76650,0
+FINS.US,D,20260204,000000,13.28,13.3086,13.25,13.27,33911,0
+FINS.US,D,20260205,000000,13.27,13.32,13.2,13.28,46370,0
+FINS.US,D,20260206,000000,13.335,13.39,13.28,13.31,22988,0
+FINS.US,D,20260209,000000,13.41,13.45,13.27,13.32,66629,0
+FINS.US,D,20260210,000000,13.35,13.36,13.24,13.29,55766,0
+FINS.US,D,20260211,000000,13.32,13.355,13.27,13.34,44444,0
+FINS.US,D,20260212,000000,13.36,13.36,13.3,13.34,31313,0
+FINS.US,D,20260213,000000,13.29,13.3,13.22,13.25,36528,0
+FINS.US,D,20260217,000000,13.25,13.25,13.21,13.23,49463,0
+FINS.US,D,20260218,000000,13.249,13.27,13.19,13.25,26834,0
diff --git a/daily/us/nyse stocks/1/fix.us.txt b/daily/us/nyse stocks/1/fix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6863145e0ece3c37a8dd6042e31a737cd216013b
--- /dev/null
+++ b/daily/us/nyse stocks/1/fix.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIX.US,D,20050225,000000,6.30652,6.61362,6.29776,6.56962,121528.79436215,0
+FIX.US,D,20050228,000000,6.57897,6.79794,6.49084,6.77185,237247.02305741,0
+FIX.US,D,20050301,000000,6.75393,6.99093,6.75393,6.92052,275554.97983746,0
+FIX.US,D,20050302,000000,6.79794,6.92948,6.70164,6.89432,475521.38947418,0
+FIX.US,D,20050303,000000,6.92948,7.49916,6.92948,7.20142,1294201.5713617,0
+FIX.US,D,20050304,000000,7.14875,7.19266,6.91215,7.0436,286949.15164124,0
+FIX.US,D,20050307,000000,6.99957,7.10483,6.96483,7.0173,256970.40876392,0
+FIX.US,D,20050308,000000,6.9732,7.09617,6.92052,6.92052,178988.72104082,0
+FIX.US,D,20050309,000000,6.92948,7.06082,6.90299,6.90299,126321.05488107,0
+FIX.US,D,20050310,000000,6.9469,7.00834,6.8064,6.88567,144558.15693964,0
+FIX.US,D,20050311,000000,6.84165,6.84165,6.59619,6.6664,100329.16746478,0
+FIX.US,D,20050314,000000,6.6664,6.85042,6.64877,6.84165,96903.685354557,0
+FIX.US,D,20050315,000000,6.88567,6.88567,6.64877,6.83309,138746.58702703,0
+FIX.US,D,20050316,000000,6.77185,6.84165,6.62229,6.74547,167817.49178425,0
+FIX.US,D,20050317,000000,6.81556,6.8768,6.6664,6.8768,58941.189098075,0
+FIX.US,D,20050318,000000,6.95577,6.95577,6.63991,6.75393,249673.55944908,0
+FIX.US,D,20050321,000000,6.75393,6.75393,6.55238,6.63991,122441.6537108,0
+FIX.US,D,20050322,000000,6.6664,6.79794,6.55238,6.57897,73763.855749196,0
+FIX.US,D,20050323,000000,6.54362,6.70981,6.54362,6.56115,129739.50727134,0
+FIX.US,D,20050324,000000,6.58723,6.92052,6.57897,6.86805,104998.91000731,0
+FIX.US,D,20050328,000000,6.88567,6.89432,6.77185,6.84165,96448.762048801,0
+FIX.US,D,20050329,000000,6.84165,6.92052,6.75393,6.84165,162118.39739095,0
+FIX.US,D,20050330,000000,6.86805,6.96483,6.65754,6.96483,92916.829893517,0
+FIX.US,D,20050331,000000,6.92948,6.92948,6.69259,6.79794,183892.45283333,0
+FIX.US,D,20050401,000000,6.79794,6.8768,6.51722,6.59619,191418.27016961,0
+FIX.US,D,20050404,000000,6.53445,6.9732,6.53445,6.95577,165764.81355696,0
+FIX.US,D,20050405,000000,6.86805,6.9732,6.84165,6.9732,90291.731612621,0
+FIX.US,D,20050406,000000,6.9732,7.0173,6.88567,6.95577,121304.84756925,0
+FIX.US,D,20050407,000000,6.93824,7.00834,6.84165,6.99093,61336.315111824,0
+FIX.US,D,20050408,000000,6.99093,6.99957,6.68412,6.69259,92001.962053465,0
+FIX.US,D,20050411,000000,6.72784,6.7365,6.58723,6.61362,89264.388253265,0
+FIX.US,D,20050412,000000,6.57897,6.84165,6.42044,6.81556,154931.01085828,0
+FIX.US,D,20050413,000000,6.81556,7.06082,6.70981,6.99957,298810.29769926,0
+FIX.US,D,20050414,000000,7.0173,7.05226,6.75393,6.76269,163486.18004534,0
+FIX.US,D,20050415,000000,6.76269,6.79794,6.38589,6.52579,107850.96781824,0
+FIX.US,D,20050418,000000,6.46445,6.92948,6.46445,6.72784,121304.84756925,0
+FIX.US,D,20050419,000000,6.78927,6.79794,6.54362,6.57897,121304.84756925,0
+FIX.US,D,20050420,000000,6.58723,6.62229,6.34167,6.4996,154024.1769839,0
+FIX.US,D,20050421,000000,6.58723,6.92052,6.49084,6.86805,112751.68687362,0
+FIX.US,D,20050422,000000,6.8064,6.92052,6.41197,6.45589,188797.18887156,0
+FIX.US,D,20050425,000000,6.54362,6.6664,6.16642,6.32445,153679.72070602,0
+FIX.US,D,20050426,000000,6.23672,6.64877,6.18384,6.21013,124951.26373526,0
+FIX.US,D,20050427,000000,6.21909,6.50857,6.08745,6.25405,99751.726182645,0
+FIX.US,D,20050428,000000,6.25405,6.44713,6.16642,6.28919,122330.18243719,0
+FIX.US,D,20050429,000000,6.30652,6.3589,6.14014,6.26262,79006.018345324,0
+FIX.US,D,20050502,000000,6.26262,6.34167,6.16642,6.27157,82195.502714156,0
+FIX.US,D,20050503,000000,6.28053,6.34167,5.79758,5.82427,101349.48110418,0
+FIX.US,D,20050504,000000,5.91199,6.03498,5.80674,5.96468,146157.92035258,0
+FIX.US,D,20050505,000000,5.92056,5.92982,5.48212,5.56995,278973.43222774,0
+FIX.US,D,20050506,000000,5.61386,5.69293,5.43831,5.49108,292084.86419231,0
+FIX.US,D,20050509,000000,5.48212,5.92982,5.48212,5.85942,442230.64425164,0
+FIX.US,D,20050510,000000,5.77199,5.85942,5.70119,5.82427,251953.19720639,0
+FIX.US,D,20050511,000000,5.86799,5.91199,5.76294,5.77199,305987.64177484,0
+FIX.US,D,20050512,000000,5.80674,5.82427,5.65729,5.69293,190505.41082097,0
+FIX.US,D,20050513,000000,5.70119,5.76294,5.43831,5.48212,215017.04006357,0
+FIX.US,D,20050516,000000,5.48212,5.69293,5.48212,5.66624,121528.79436215,0
+FIX.US,D,20050517,000000,5.6752,5.6752,5.41193,5.54346,158241.00471209,0
+FIX.US,D,20050518,000000,5.63149,5.78911,5.4644,5.59614,129511.54349561,0
+FIX.US,D,20050519,000000,5.50831,5.87694,5.50831,5.69293,126433.53040038,0
+FIX.US,D,20050520,000000,5.71892,5.83284,5.55233,5.69293,67717.292340904,0
+FIX.US,D,20050523,000000,5.66624,5.80674,5.64852,5.68406,102604.78823927,0
+FIX.US,D,20050524,000000,5.65729,5.6752,5.45604,5.51738,131907.67375506,0
+FIX.US,D,20050525,000000,5.52584,5.65729,5.3947,5.49108,97019.173610984,0
+FIX.US,D,20050526,000000,5.50831,5.64016,5.45604,5.53491,108872.28570334,0
+FIX.US,D,20050527,000000,5.53491,5.56995,5.48212,5.50831,58829.717824479,0
+FIX.US,D,20050531,000000,5.49975,5.61386,5.49975,5.51738,71029.29468612,0
+FIX.US,D,20050601,000000,5.51738,5.63149,5.50831,5.61386,76039.476523683,0
+FIX.US,D,20050602,000000,5.61386,5.65729,5.54346,5.63149,143763.79858454,0
+FIX.US,D,20050603,000000,5.63149,5.66624,5.50831,5.52584,71823.653041204,0
+FIX.US,D,20050606,000000,5.56995,5.56995,5.43831,5.51738,108192.41135897,0
+FIX.US,D,20050607,000000,5.52584,5.61386,5.43831,5.54346,80148.849961108,0
+FIX.US,D,20050608,000000,5.53491,5.65729,5.49108,5.54346,92115.441818476,0
+FIX.US,D,20050609,000000,5.52584,5.64852,5.50831,5.58748,115259.28840668,0
+FIX.US,D,20050610,000000,5.61386,5.62233,5.49108,5.55233,110812.48841134,0
+FIX.US,D,20050613,000000,5.56089,5.69293,5.50831,5.63149,177619.93414072,0
+FIX.US,D,20050614,000000,5.64016,5.69293,5.56089,5.64016,80827.720059764,0
+FIX.US,D,20050615,000000,5.70119,5.72788,5.52584,5.6752,87101.24299808,0
+FIX.US,D,20050616,000000,5.68406,5.89447,5.59614,5.88551,81058.696572621,0
+FIX.US,D,20050617,000000,5.87694,5.87694,5.73674,5.83284,281933.94857513,0
+FIX.US,D,20050620,000000,5.82427,5.85026,5.71026,5.75377,49933.105096683,0
+FIX.US,D,20050621,000000,5.76294,5.85026,5.74521,5.82427,99751.726182645,0
+FIX.US,D,20050622,000000,5.83284,5.92056,5.74521,5.83284,133159.96815303,0
+FIX.US,D,20050623,000000,5.80674,5.82427,5.75377,5.76294,126890.46219754,0
+FIX.US,D,20050624,000000,5.75377,5.78911,5.61386,5.78911,185260.23548772,0
+FIX.US,D,20050627,000000,5.75377,5.75377,5.59614,5.63149,106368.70115312,0
+FIX.US,D,20050628,000000,5.65729,5.78911,5.58748,5.78911,87785.134325276,0
+FIX.US,D,20050629,000000,5.78056,5.78911,5.65729,5.78911,91317.066480561,0
+FIX.US,D,20050630,000000,5.78911,5.78911,5.61386,5.77199,129853.99128205,0
+FIX.US,D,20050701,000000,5.71892,5.74521,5.62233,5.70119,40472.10628095,0
+FIX.US,D,20050705,000000,5.70119,5.78911,5.6752,5.74521,79349.470377484,0
+FIX.US,D,20050706,000000,5.73674,5.76294,5.61386,5.63149,79693.926655353,0
+FIX.US,D,20050707,000000,5.56995,5.72788,5.45604,5.6752,102376.82446354,0
+FIX.US,D,20050708,000000,5.6752,6.05251,5.61386,5.96468,74788.186371428,0
+FIX.US,D,20050711,000000,5.96468,6.27157,5.96468,6.19281,192672.57305899,0
+FIX.US,D,20050712,000000,6.17499,6.52579,6.06964,6.3589,113775.01325014,0
+FIX.US,D,20050713,000000,6.3589,6.51722,6.31569,6.40301,104201.5389151,0
+FIX.US,D,20050714,000000,6.45589,6.55238,6.3589,6.36827,99871.231421905,0
+FIX.US,D,20050715,000000,6.3589,6.48178,6.22786,6.39414,128599.68839268,0
+FIX.US,D,20050718,000000,6.37742,6.42044,6.11374,6.19281,129626.02750632,0
+FIX.US,D,20050719,000000,6.23672,6.48178,6.1483,6.39414,85847.944354409,0
+FIX.US,D,20050720,000000,6.3589,6.54362,6.21909,6.47322,77292.775167356,0
+FIX.US,D,20050721,000000,6.48178,6.53445,6.27157,6.33301,52557.199131871,0
+FIX.US,D,20050722,000000,6.3589,6.59619,6.3589,6.59619,68293.729377336,0
+FIX.US,D,20050725,000000,6.62229,6.69259,6.39414,6.39414,68861.128202396,0
+FIX.US,D,20050726,000000,6.40301,6.6664,6.31569,6.51722,112070.80828356,0
+FIX.US,D,20050727,000000,6.51722,6.6664,6.49084,6.6664,69429.531273164,0
+FIX.US,D,20050728,000000,6.69259,6.7365,6.56115,6.7365,136920.86832975,0
+FIX.US,D,20050729,000000,6.72784,6.91215,6.6664,6.79794,181381.83856315,0
+FIX.US,D,20050801,000000,6.81556,6.9732,6.70981,6.9732,190733.37459671,0
+FIX.US,D,20050802,000000,6.92948,6.93824,6.72784,6.85042,157101.18583343,0
+FIX.US,D,20050803,000000,6.85042,7.0173,6.78927,7.0173,178417.30523293,0
+FIX.US,D,20050804,000000,6.92948,7.22771,6.85042,7.08751,278635.00142411,0
+FIX.US,D,20050805,000000,7.0173,7.13102,6.86805,7.0436,217751.60112664,0
+FIX.US,D,20050808,000000,7.07845,7.23618,6.9732,7.15751,151401.08719442,0
+FIX.US,D,20050809,000000,7.14875,7.26276,7.05226,7.1135,136124.50148325,0
+FIX.US,D,20050810,000000,7.15751,7.22771,6.79794,6.96483,125749.63907318,0
+FIX.US,D,20050811,000000,6.96483,7.08751,6.93824,7.06082,54611.885850583,0
+FIX.US,D,20050812,000000,6.9732,7.10483,6.83309,7.05226,78780.063061009,0
+FIX.US,D,20050815,000000,7.06082,7.19266,6.85918,7.15751,116514.59554176,0
+FIX.US,D,20050816,000000,7.1135,7.1135,6.9732,7.0436,99642.263400465,0
+FIX.US,D,20050817,000000,6.99093,7.14048,6.82442,7.03443,146609.83092122,0
+FIX.US,D,20050818,000000,7.03443,7.03443,6.6664,6.8768,90179.256093316,0
+FIX.US,D,20050819,000000,6.88567,6.88567,6.56115,6.64877,104887.43873371,0
+FIX.US,D,20050822,000000,6.69259,7.00834,6.69259,6.85042,94171.132782896,0
+FIX.US,D,20050823,000000,6.85042,6.95577,6.70981,6.7365,60195.491987455,0
+FIX.US,D,20050824,000000,6.71897,7.0173,6.71897,6.76269,85502.483830833,0
+FIX.US,D,20050825,000000,7.0173,7.1838,6.96483,7.0436,189024.14840157,0
+FIX.US,D,20050826,000000,7.0436,7.05226,6.78927,6.86805,69771.979059615,0
+FIX.US,D,20050829,000000,6.85918,6.91215,6.70164,6.85042,64300.848442047,0
+FIX.US,D,20050830,000000,6.85918,6.86805,6.7365,6.84165,90065.776328305,0
+FIX.US,D,20050831,000000,6.81556,7.22771,6.74547,7.21905,282619.84839374,0
+FIX.US,D,20050901,000000,7.22771,7.45535,7.1135,7.36802,260388.86115419,0
+FIX.US,D,20050902,000000,7.41193,7.43852,6.99957,7.07845,108534.85914542,0
+FIX.US,D,20050906,000000,7.12235,7.34213,7.0436,7.24504,151515.57120513,0
+FIX.US,D,20050907,000000,7.22771,7.26276,7.13102,7.24504,60765.903549639,0
+FIX.US,D,20050908,000000,7.16618,7.17494,6.95577,7.05226,71713.186013315,0
+FIX.US,D,20050909,000000,7.06082,7.12235,7.05226,7.08751,17444.752194894,0
+FIX.US,D,20050912,000000,7.0173,7.23618,6.95577,7.10483,88125.573620312,0
+FIX.US,D,20050913,000000,7.05226,7.24504,6.99093,7.21038,89722.324296144,0
+FIX.US,D,20050914,000000,7.12235,7.1838,6.93824,6.93824,58486.265792319,0
+FIX.US,D,20050915,000000,6.9732,7.08751,6.93824,7.08751,76724.372096588,0
+FIX.US,D,20050916,000000,7.14875,7.1838,7.00834,7.14875,245684.69549662,0
+FIX.US,D,20050919,000000,7.13102,7.21038,7.06082,7.16618,62707.11050334,0
+FIX.US,D,20050920,000000,7.19266,7.28059,7.06082,7.28059,238389.85467319,0
+FIX.US,D,20050921,000000,7.28059,7.28059,7.06082,7.14875,154360.59929611,0
+FIX.US,D,20050922,000000,7.10483,7.45535,7.0436,7.28896,235196.35332153,0
+FIX.US,D,20050923,000000,7.28896,7.60481,7.26276,7.58759,212620.90980411,0
+FIX.US,D,20050926,000000,7.60481,7.62243,7.41193,7.49916,164627.00316971,0
+FIX.US,D,20050927,000000,7.49916,7.66635,7.3507,7.61367,153225.80164598,0
+FIX.US,D,20050928,000000,7.58759,7.58759,7.4205,7.45535,182640.15843537,0
+FIX.US,D,20050929,000000,7.44688,7.6313,7.36802,7.58759,114916.84062022,0
+FIX.US,D,20050930,000000,7.59616,7.72768,7.46451,7.72768,95767.883458728,0
+FIX.US,D,20051003,000000,7.74501,8.27158,7.74501,8.23673,405749.41041456,0
+FIX.US,D,20051004,000000,8.33281,8.41209,8.19212,8.39436,418629.86586628,0
+FIX.US,D,20051005,000000,8.30664,8.32396,7.83264,8.03508,256174.04191742,0
+FIX.US,D,20051006,000000,7.99974,8.13964,7.84181,7.98241,265517.54398531,0
+FIX.US,D,20051007,000000,7.99974,8.1486,7.8676,7.92066,168501.38311145,0
+FIX.US,D,20051010,000000,7.96459,7.96459,7.71913,7.87686,90748.663409793,0
+FIX.US,D,20051011,000000,7.89449,7.9118,7.54347,7.55183,115372.76817168,0
+FIX.US,D,20051012,000000,7.55183,7.58759,7.28059,7.48223,138633.10726201,0
+FIX.US,D,20051013,000000,7.41193,7.6313,7.28059,7.59616,69884.454578919,0
+FIX.US,D,20051014,000000,7.68388,7.74501,7.4205,7.73675,90179.256093316,0
+FIX.US,D,20051017,000000,7.71913,7.72768,7.3243,7.491,109330.22174623,0
+FIX.US,D,20051018,000000,7.44688,7.54347,7.10483,7.2537,169069.78618221,0
+FIX.US,D,20051019,000000,7.21038,7.80656,7.07845,7.70101,178988.72104082,0
+FIX.US,D,20051020,000000,7.65749,7.72768,7.28059,7.36802,94171.132782896,0
+FIX.US,D,20051021,000000,7.37698,7.50792,7.33277,7.44688,226644.1968716,0
+FIX.US,D,20051024,000000,7.46451,7.88572,7.46451,7.68388,90860.134683389,0
+FIX.US,D,20051025,000000,7.69254,7.89449,7.10483,7.42925,253434.4596258,0
+FIX.US,D,20051026,000000,7.38545,7.64863,7.34213,7.61367,99413.295379025,0
+FIX.US,D,20051027,000000,7.58759,7.6313,7.28059,7.53521,91775.002523441,0
+FIX.US,D,20051028,000000,7.57873,7.67501,7.53521,7.60481,71365.716998323,0
+FIX.US,D,20051031,000000,7.62243,7.71016,7.37698,7.45535,147638.17852629,0
+FIX.US,D,20051101,000000,7.45535,7.491,7.36802,7.45535,56318.099308594,0
+FIX.US,D,20051102,000000,7.45535,7.51748,7.34213,7.49916,114461.91731446,0
+FIX.US,D,20051103,000000,7.58759,7.99098,7.49916,7.96459,291741.41216015,0
+FIX.US,D,20051104,000000,7.89449,8.00791,7.89449,7.99098,114120.47377371,0
+FIX.US,D,20051107,000000,8.04365,8.21004,8.01686,8.16663,212620.90980411,0
+FIX.US,D,20051108,000000,8.15746,8.20139,7.99974,8.15746,137829.71069555,0
+FIX.US,D,20051109,000000,8.15746,8.3152,8.06954,8.28911,180469.98346023,0
+FIX.US,D,20051110,000000,8.28911,8.47312,8.16663,8.37664,370748.43475118,0
+FIX.US,D,20051111,000000,8.3851,8.57828,8.27158,8.42055,241582.35177915,0
+FIX.US,D,20051114,000000,8.48219,8.55229,8.39436,8.46436,120958.38279998,0
+FIX.US,D,20051115,000000,8.47312,8.48219,8.25366,8.33281,177619.93414072,0
+FIX.US,D,20051116,000000,8.28911,8.30664,7.92983,8.06954,150032.30029432,0
+FIX.US,D,20051117,000000,8.08746,8.33281,8.07851,8.17509,176255.16422346,0
+FIX.US,D,20051118,000000,8.26272,8.48219,8.18406,8.40332,241463.8507856,0
+FIX.US,D,20051121,000000,8.40332,8.58754,8.40332,8.46436,163371.69603462,0
+FIX.US,D,20051122,000000,8.47312,8.61344,8.45539,8.57828,179105.21354296,0
+FIX.US,D,20051123,000000,8.56972,8.72764,8.42931,8.52569,102834.76050642,0
+FIX.US,D,20051125,000000,8.49065,8.61344,8.45539,8.59601,34544.043866209,0
+FIX.US,D,20051128,000000,8.53466,8.59601,8.18406,8.26272,166673.65592275,0
+FIX.US,D,20051129,000000,8.30664,8.36797,8.15746,8.21851,151286.60318371,0
+FIX.US,D,20051130,000000,8.25366,8.36797,8.20139,8.23673,150714.1831301,0
+FIX.US,D,20051201,000000,8.28911,8.37664,8.24539,8.24539,194607.75453844,0
+FIX.US,D,20051202,000000,8.20139,8.37664,8.13108,8.33281,210679.70285041,0
+FIX.US,D,20051205,000000,8.33281,8.33281,8.00791,8.15746,122896.57701655,0
+FIX.US,D,20051206,000000,8.20139,8.42055,8.20139,8.30664,223111.26047062,0
+FIX.US,D,20051207,000000,8.33281,8.33281,8.13964,8.23673,87329.206773812,0
+FIX.US,D,20051208,000000,8.27158,8.41209,8.27158,8.33281,172718.21083963,0
+FIX.US,D,20051209,000000,8.33281,8.42055,8.21004,8.33281,102604.78823927,0
+FIX.US,D,20051212,000000,8.32396,8.35064,8.13964,8.15746,145360.54926037,0
+FIX.US,D,20051213,000000,8.11375,8.35064,8.07851,8.16663,296530.65994194,0
+FIX.US,D,20051214,000000,8.24539,8.43827,8.24539,8.28911,96791.209835254,0
+FIX.US,D,20051215,000000,8.28911,8.30664,8.11375,8.15746,229723.21421255,0
+FIX.US,D,20051216,000000,8.15746,8.24539,8.07851,8.16663,339964.28681599,0
+FIX.US,D,20051219,000000,8.18406,8.46436,8.04365,8.35941,394460.68441015,0
+FIX.US,D,20051220,000000,8.35941,8.35941,8.20139,8.20139,94966.495383689,0
+FIX.US,D,20051221,000000,8.20139,8.34168,8.16663,8.23673,83680.782116393,0
+FIX.US,D,20051222,000000,8.26272,8.53466,8.26272,8.33281,112979.65064935,0
+FIX.US,D,20051223,000000,8.32396,8.34168,8.24539,8.33281,16871.327895585,0
+FIX.US,D,20051227,000000,8.33281,8.36797,8.21004,8.23673,86305.880397289,0
+FIX.US,D,20051228,000000,8.28911,8.33281,8.1486,8.3152,106594.65643743,0
+FIX.US,D,20051229,000000,8.3152,8.34168,8.05211,8.20139,202928.93447552,0
+FIX.US,D,20051230,000000,8.13108,8.17509,7.938,8.06954,126549.0186568,0
+FIX.US,D,20060103,000000,8.10449,8.25366,7.78943,8.23673,194039.35146767,0
+FIX.US,D,20060104,000000,8.23673,8.37664,8.22766,8.29767,196432.46899001,0
+FIX.US,D,20060105,000000,8.33281,8.42055,8.28024,8.28911,439039.15139139,0
+FIX.US,D,20060106,000000,8.32396,8.37664,8.24539,8.28024,103859.09112865,0
+FIX.US,D,20060109,000000,8.28911,8.42055,8.28911,8.42055,475978.32127135,0
+FIX.US,D,20060110,000000,8.42055,9.07835,8.29767,8.9035,562163.69218367,0
+FIX.US,D,20060111,000000,8.91227,9.19307,8.46436,8.75403,277378.69004333,0
+FIX.US,D,20060112,000000,8.72764,8.92989,8.64001,8.81507,119021.1928291,0
+FIX.US,D,20060113,000000,8.80652,8.96494,8.80652,8.89414,105227.87802875,0
+FIX.US,D,20060117,000000,8.82463,8.96494,8.40332,8.92162,184462.86439551,0
+FIX.US,D,20060118,000000,8.83259,8.94821,8.70116,8.92162,145244.05675824,0
+FIX.US,D,20060119,000000,8.89414,9.12356,8.82463,9.1148,197914.73565512,0
+FIX.US,D,20060120,000000,9.12356,9.12356,8.69249,8.92989,116859.05181962,0
+FIX.US,D,20060123,000000,8.95577,9.34015,8.95577,9.12356,88470.029898181,0
+FIX.US,D,20060124,000000,9.12356,9.27094,8.88587,9.2347,125976.5986032,0
+FIX.US,D,20060125,000000,9.19307,9.28867,9.06859,9.28867,125178.22326529,0
+FIX.US,D,20060126,000000,9.26227,9.63808,9.26227,9.63808,161547.98582876,0
+FIX.US,D,20060127,000000,9.55941,9.64705,9.43962,9.4897,106709.14044816,0
+FIX.US,D,20060130,000000,9.4221,9.49967,9.21727,9.22583,97819.557440318,0
+FIX.US,D,20060131,000000,9.20163,9.36633,8.94821,9.21727,301432.38324303,0
+FIX.US,D,20060201,000000,9.12356,9.36633,9.10515,9.20163,381237.78117197,0
+FIX.US,D,20060202,000000,9.20163,9.26227,9.01762,9.20163,208742.51287954,0
+FIX.US,D,20060203,000000,9.21727,9.38535,9.17495,9.28867,376561.00890949,0
+FIX.US,D,20060206,000000,9.29623,9.33138,9.15742,9.25331,243749.51401717,0
+FIX.US,D,20060207,000000,9.25331,9.47278,8.9735,9.26227,325368.57969489,0
+FIX.US,D,20060208,000000,9.27094,9.29623,9.00895,9.24445,124724.30420524,0
+FIX.US,D,20060209,000000,9.2108,9.34772,9.13989,9.25331,199734.42887814,0
+FIX.US,D,20060210,000000,9.22583,9.25331,8.99083,9.15742,120393.99671203,0
+FIX.US,D,20060213,000000,9.1148,9.2108,8.99083,9.13113,91435.567474112,0
+FIX.US,D,20060214,000000,9.13989,9.2108,8.85879,9.2108,149348.40896712,0
+FIX.US,D,20060215,000000,9.19307,9.2108,9.08662,9.2108,290943.03682223,0
+FIX.US,D,20060216,000000,9.2108,9.2108,9.06859,9.16708,248878.19684828,0
+FIX.US,D,20060217,000000,9.1838,9.2108,9.07835,9.08662,173060.65862609,0
+FIX.US,D,20060221,000000,9.06859,9.2108,8.9035,8.98187,255149.71129518,0
+FIX.US,D,20060222,000000,8.9735,9.09638,8.88587,8.98187,194151.82698698,0
+FIX.US,D,20060223,000000,8.78022,9.12356,8.78022,8.96494,377360.38849311,0
+FIX.US,D,20060224,000000,8.94821,9.29623,8.73621,9.2108,309071.68034433,0
+FIX.US,D,20060227,000000,9.29623,10.0663,9.29623,9.80736,429805.11210568,0
+FIX.US,D,20060228,000000,9.80736,9.8701,9.32352,9.63808,282734.33240447,0
+FIX.US,D,20060301,000000,9.63808,9.95474,9.59725,9.91491,424783.88356533,0
+FIX.US,D,20060302,000000,9.91491,10.0841,9.80736,9.99862,337116.2459879,0
+FIX.US,D,20060303,000000,9.99862,10.5691,9.94776,10.4457,286267.26880545,0
+FIX.US,D,20060306,000000,10.5144,10.5234,9.98161,10.0154,279199.38751206,0
+FIX.US,D,20060307,000000,9.97265,9.98161,9.65601,9.73765,303713.02524606,0
+FIX.US,D,20060308,000000,9.55941,10.2177,9.55145,10.1311,195635.0978978,0
+FIX.US,D,20060309,000000,10.1389,10.5881,10.1311,10.5064,291518.46961296,0
+FIX.US,D,20060310,000000,10.5064,10.7294,10.2984,10.5691,306789.02984988,0
+FIX.US,D,20060313,000000,10.7025,10.8151,10.5234,10.6119,413500.17878945,0
+FIX.US,D,20060314,000000,10.7294,10.9446,10.6578,10.7294,451581.17603949,0
+FIX.US,D,20060315,000000,10.7723,11.1327,10.6119,11.1238,371890.26212126,0
+FIX.US,D,20060316,000000,11.1596,11.4743,11.1596,11.3996,308044.33698497,0
+FIX.US,D,20060317,000000,11.3996,11.536,11.0621,11.1875,664084.58909575,0
+FIX.US,D,20060320,000000,11.0621,11.1776,10.8938,11.0441,180469.98346023,0
+FIX.US,D,20060321,000000,11.0172,11.1417,10.7454,10.8071,270652.25229067,0
+FIX.US,D,20060322,000000,10.8071,10.9356,10.6488,10.8331,379411.05822899,0
+FIX.US,D,20060323,000000,10.8331,11.6226,10.8331,11.6226,1350980.6194503,0
+FIX.US,D,20060324,000000,11.6595,11.9105,11.6226,11.7959,926529.14121436,0
+FIX.US,D,20060327,000000,11.7959,11.8396,11.6316,11.7452,579720.91989787,0
+FIX.US,D,20060328,000000,11.7452,11.8129,11.5281,11.7222,355586.33305073,0
+FIX.US,D,20060329,000000,11.7123,11.9293,11.5948,11.9193,233944.05892356,0
+FIX.US,D,20060330,000000,11.9732,11.9802,11.6953,11.7859,347721.08066512,0
+FIX.US,D,20060331,000000,11.8219,11.8486,11.6226,11.8396,392975.40500791,0
+FIX.US,D,20060403,000000,11.8396,12.0329,11.6883,11.8396,296646.14819837,0
+FIX.US,D,20060404,000000,11.8486,12.2112,11.7123,12.1494,366303.64324726,0
+FIX.US,D,20060405,000000,12.0966,12.3665,11.9483,12.2549,321039.2764474,0
+FIX.US,D,20060406,000000,12.2549,12.2549,11.8049,12.0149,202822.48443046,0
+FIX.US,D,20060407,000000,12.0239,12.246,11.8486,12.0329,303483.05297891,0
+FIX.US,D,20060410,000000,12.0876,12.4999,12.007,12.4093,438126.29204276,0
+FIX.US,D,20060411,000000,12.4282,12.4282,11.8676,11.9293,313520.48883108,0
+FIX.US,D,20060412,000000,11.8396,12.2022,11.536,12.1932,224249.07085785,0
+FIX.US,D,20060413,000000,12.1663,12.4093,11.9562,12.3077,335978.43560066,0
+FIX.US,D,20060417,000000,12.3496,12.5626,12.1494,12.5179,260280.40261772,0
+FIX.US,D,20060418,000000,12.5626,12.961,12.5179,12.9351,351254.01706612,0
+FIX.US,D,20060419,000000,12.9799,13.2965,12.8424,13.1421,384887.21007511,0
+FIX.US,D,20060420,000000,13.1421,13.2168,12.8236,13.0894,226988.65314948,0
+FIX.US,D,20060421,000000,13.2886,13.3244,12.8514,12.8594,248078.81726466,0
+FIX.US,D,20060424,000000,13.0257,13.0257,12.6294,12.9351,248193.30127538,0
+FIX.US,D,20060425,000000,13.1164,13.1164,12.7449,12.8594,352963.24326126,0
+FIX.US,D,20060426,000000,13.3682,13.3682,13.0516,13.1164,1152034.523453,0
+FIX.US,D,20060427,000000,13.0704,13.1661,12.8066,12.9102,447703.78336062,0
+FIX.US,D,20060428,000000,12.8236,13.4131,12.8066,13.3851,427751.42963269,0
+FIX.US,D,20060501,000000,13.3334,13.4648,13.0994,13.2438,393097.92298429,0
+FIX.US,D,20060502,000000,13.2527,13.6211,13.0804,13.4211,255944.06965027,0
+FIX.US,D,20060503,000000,13.4648,13.7914,13.2886,13.6291,370748.43475118,0
+FIX.US,D,20060504,000000,13.4211,13.4907,12.7269,13.0437,513030.97091633,0
+FIX.US,D,20060505,000000,13.0616,13.3761,13.0616,13.1421,424448.46549883,0
+FIX.US,D,20060508,000000,13.0894,13.2965,12.8853,13.1254,334608.64445485,0
+FIX.US,D,20060509,000000,13.1342,13.2886,12.9888,13.1761,471186.06075244,0
+FIX.US,D,20060510,000000,13.191,13.3064,13.0704,13.191,371890.26212126,0
+FIX.US,D,20060511,000000,13.1342,13.1601,12.7967,12.8236,397540.7059968,0
+FIX.US,D,20060512,000000,12.7369,12.7369,11.9193,12.5249,508013.7593588,0
+FIX.US,D,20060515,000000,12.3665,12.3665,11.7362,11.9483,352052.39240404,0
+FIX.US,D,20060516,000000,11.8586,12.6483,11.8586,12.4661,541187.0078335,0
+FIX.US,D,20060517,000000,12.246,12.246,11.6695,11.8129,451233.70702449,0
+FIX.US,D,20060518,000000,11.6695,12.0519,11.1875,11.3119,394460.68441015,0
+FIX.US,D,20060519,000000,11.2951,11.8396,11.0351,11.772,421479.91518578,0
+FIX.US,D,20060522,000000,11.5769,11.9105,10.9624,11.6416,777296.22050367,0
+FIX.US,D,20060523,000000,11.6416,11.998,11.2204,11.303,647212.25695445,0
+FIX.US,D,20060524,000000,11.2711,11.3638,10.9624,11.2283,309754.56742581,0
+FIX.US,D,20060525,000000,11.3558,11.5459,11.2283,11.4643,286157.80602328,0
+FIX.US,D,20060526,000000,11.5002,11.5529,11.3119,11.4553,172493.25980103,0
+FIX.US,D,20060530,000000,11.6784,11.8916,11.2283,11.2871,534688.53385657,0
+FIX.US,D,20060531,000000,11.2711,11.4922,11.1875,11.3996,384543.75804296,0
+FIX.US,D,20060601,000000,11.3996,11.7541,11.3638,11.5609,333579.29260408,0
+FIX.US,D,20060602,000000,11.6226,11.8916,11.3469,11.7859,291856.90041658,0
+FIX.US,D,20060605,000000,11.7959,11.7959,11.0969,11.1059,236108.20842446,0
+FIX.US,D,20060606,000000,11.0711,11.0799,10.5881,10.8151,376222.57810587,0
+FIX.US,D,20060607,000000,10.7025,11.1776,10.6747,10.8569,273273.33358873,0
+FIX.US,D,20060608,000000,10.7891,11.3379,10.5881,11.2363,439834.51399219,0
+FIX.US,D,20060609,000000,11.2542,11.6316,10.6747,10.6747,289005.84685137,0
+FIX.US,D,20060612,000000,10.7025,10.7981,10.4367,10.4367,341452.57895535,0
+FIX.US,D,20060613,000000,10.4367,10.8241,10.371,10.3799,344183.12303559,0
+FIX.US,D,20060614,000000,10.371,10.7454,10.371,10.5334,227443.57645522,0
+FIX.US,D,20060615,000000,10.6119,11.4285,10.6119,11.3289,299038.261475,0
+FIX.US,D,20060616,000000,11.3737,11.6695,10.9624,11.1138,921171.49036181,0
+FIX.US,D,20060619,000000,11.0969,11.1417,10.5691,10.6578,439268.11941283,0
+FIX.US,D,20060620,000000,10.6119,10.9804,10.5334,10.7981,314884.25450263,0
+FIX.US,D,20060621,000000,10.7723,11.4922,10.7723,11.3469,270652.25229067,0
+FIX.US,D,20060622,000000,11.3826,11.3826,11.0541,11.2363,295389.83681757,0
+FIX.US,D,20060623,000000,11.2034,11.5689,11.0969,11.4922,236219.67969806,0
+FIX.US,D,20060626,000000,11.6126,12.1494,11.5529,11.998,438580.2111028,0
+FIX.US,D,20060627,000000,12.0329,12.2271,11.5948,11.6883,351484.99357898,0
+FIX.US,D,20060628,000000,11.6953,11.6953,11.1138,11.2542,344984.51111063,0
+FIX.US,D,20060629,000000,11.4285,12.2271,11.3737,12.1305,419200.27742846,0
+FIX.US,D,20060630,000000,12.2202,12.5527,11.9802,12.5338,541187.0078335,0
+FIX.US,D,20060703,000000,12.6204,12.718,12.4741,12.5338,92115.441818476,0
+FIX.US,D,20060705,000000,12.4472,12.4999,12.1056,12.2271,223568.19226778,0
+FIX.US,D,20060706,000000,12.2271,12.4183,12.1583,12.3246,159151.85556931,0
+FIX.US,D,20060707,000000,12.2978,12.2978,11.8396,11.8486,104428.49844513,0
+FIX.US,D,20060710,000000,11.8676,12.2549,11.8396,11.9562,174773.90180406,0
+FIX.US,D,20060711,000000,11.9105,12.2022,11.5689,12.2022,166447.70063844,0
+FIX.US,D,20060712,000000,12.1494,12.1494,11.5459,11.5529,149348.40896712,0
+FIX.US,D,20060713,000000,11.4643,11.4643,11.0889,11.2204,236903.57102526,0
+FIX.US,D,20060714,000000,11.1327,11.1596,10.6119,11.0351,228583.39533388,0
+FIX.US,D,20060717,000000,10.8758,11.1417,10.8151,11.0969,269167.97713414,0
+FIX.US,D,20060718,000000,11.1238,11.2283,10.7812,11.0351,215017.04006357,0
+FIX.US,D,20060719,000000,11.0711,11.6695,11.0711,11.4743,218546.96372743,0
+FIX.US,D,20060720,000000,11.5529,11.6226,10.9356,10.9624,273273.33358873,0
+FIX.US,D,20060721,000000,10.9624,10.9624,10.2984,10.6298,176133.65049278,0
+FIX.US,D,20060724,000000,10.8479,11.5459,10.7723,11.3638,262674.52438576,0
+FIX.US,D,20060725,000000,11.3926,11.7541,11.3469,11.5181,323549.89071758,0
+FIX.US,D,20060726,000000,11.4285,11.5689,11.0969,11.4096,171693.88021741,0
+FIX.US,D,20060727,000000,11.4922,11.6316,11.0621,11.1944,212049.49399621,0
+FIX.US,D,20060728,000000,11.1875,11.9193,11.1875,11.8486,203846.81505269,0
+FIX.US,D,20060731,000000,11.8049,12.1405,11.536,12.1405,235767.76912943,0
+FIX.US,D,20060801,000000,12.0149,12.0149,11.6506,11.8129,203045.42697766,0
+FIX.US,D,20060802,000000,11.9005,12.3914,11.8676,12.1932,303940.98902179,0
+FIX.US,D,20060803,000000,12.1494,12.2549,11.7123,11.7859,457390.73746067,0
+FIX.US,D,20060804,000000,11.7959,11.7959,10.9186,11.4285,533894.17550149,0
+FIX.US,D,20060807,000000,11.3826,11.7123,11.2711,11.6506,167362.56847849,0
+FIX.US,D,20060808,000000,11.6506,11.6506,10.7891,10.8479,236108.20842446,0
+FIX.US,D,20060809,000000,11.0541,11.1138,10.7025,10.7812,321724.17202031,0
+FIX.US,D,20060810,000000,10.7025,10.9804,10.6119,10.8569,231436.45739052,0
+FIX.US,D,20060811,000000,10.7723,11.0441,10.7194,10.9276,162118.39739095,0
+FIX.US,D,20060814,000000,10.9804,11.4464,10.9624,11.1516,355928.78083719,0
+FIX.US,D,20060815,000000,11.1875,11.3119,10.9894,11.0541,239635.11935121,0
+FIX.US,D,20060816,000000,11.0889,11.4922,11.0351,11.1875,233828.57066713,0
+FIX.US,D,20060817,000000,11.1776,11.2443,11.0969,11.2034,159952.23939864,0
+FIX.US,D,20060818,000000,11.2034,11.2283,10.9624,11.1875,109445.71000265,0
+FIX.US,D,20060821,000000,11.1875,11.1875,10.7454,11.0621,287978.50349201,0
+FIX.US,D,20060822,000000,11.0172,11.2711,10.9724,11.1516,97134.661867413,0
+FIX.US,D,20060823,000000,11.2283,11.2711,10.8758,10.8938,139199.50184136,0
+FIX.US,D,20060824,000000,10.9186,11.0541,10.6747,10.8241,129739.50727134,0
+FIX.US,D,20060825,000000,10.8241,11.0541,10.7294,11.0083,110468.03213346,0
+FIX.US,D,20060828,000000,11.0541,11.6226,10.9446,11.0271,187765.82852937,0
+FIX.US,D,20060829,000000,10.9804,11.303,10.7981,11.303,222539.84466272,0
+FIX.US,D,20060830,000000,11.3289,11.6416,11.1696,11.536,146041.42785046,0
+FIX.US,D,20060831,000000,11.5459,11.6883,11.4186,11.4285,171239.96115736,0
+FIX.US,D,20060901,000000,11.4464,11.5859,11.2951,11.4553,91317.066480561,0
+FIX.US,D,20060905,000000,11.5002,11.8396,11.3558,11.4922,192672.57305899,0
+FIX.US,D,20060906,000000,11.3996,11.4096,10.9624,11.1417,191184.28091963,0
+FIX.US,D,20060907,000000,11.0541,11.2034,10.8758,11.1516,215699.92714505,0
+FIX.US,D,20060908,000000,11.1417,11.1875,10.8758,10.9186,216271.34295294,0
+FIX.US,D,20060911,000000,10.7891,10.8569,10.5881,10.7105,163486.18004534,0
+FIX.US,D,20060912,000000,10.7981,10.8241,10.6119,10.7394,170669.54959517,0
+FIX.US,D,20060913,000000,10.7723,10.8331,10.5234,10.5881,411335.02504285,0
+FIX.US,D,20060914,000000,10.5781,11.1417,10.5781,10.9983,154816.52684757,0
+FIX.US,D,20060915,000000,11.1138,11.1417,10.7454,10.7891,317280.38476209,0
+FIX.US,D,20060918,000000,10.7105,10.8241,10.3958,10.7644,177619.93414072,0
+FIX.US,D,20060919,000000,10.7394,10.7544,10.5234,10.6747,181040.39502241,0
+FIX.US,D,20060920,000000,10.7644,10.8331,10.5951,10.7105,154135.6482575,0
+FIX.US,D,20060921,000000,10.7454,10.7981,10.3958,10.4635,133616.8999502,0
+FIX.US,D,20060922,000000,10.4128,10.4735,10.3521,10.3868,252751.57254431,0
+FIX.US,D,20060925,000000,10.3868,10.7025,10.2177,10.6388,156192.34346762,0
+FIX.US,D,20060926,000000,10.6388,10.7294,10.4815,10.5501,285357.42219394,0
+FIX.US,D,20060927,000000,10.4635,10.5781,10.4297,10.4974,213078.84584699,0
+FIX.US,D,20060928,000000,10.4974,10.5951,10.3621,10.4367,116628.07530677,0
+FIX.US,D,20060929,000000,10.4038,10.4128,10.0154,10.0484,200195.37765816,0
+FIX.US,D,20061002,000000,9.9637,9.9637,9.22583,9.3051,911709.48730036,0
+FIX.US,D,20061003,000000,9.3051,9.50763,9.13989,9.19307,781516.06096897,0
+FIX.US,D,20061004,000000,9.20163,9.55145,9.20163,9.4897,811495.808092,0
+FIX.US,D,20061005,000000,9.5156,9.83424,9.44908,9.78047,392181.04665282,0
+FIX.US,D,20061006,000000,9.73765,9.7974,9.55145,9.64705,192901.54108043,0
+FIX.US,D,20061009,000000,9.57833,9.8701,9.47278,9.77151,228583.39533388,0
+FIX.US,D,20061010,000000,9.81533,9.9398,9.68288,9.92188,332672.4587297,0
+FIX.US,D,20061011,000000,9.91491,9.95474,9.62015,9.81533,176255.16422346,0
+FIX.US,D,20061012,000000,9.8701,10.0841,9.8701,9.99862,209085.9649117,0
+FIX.US,D,20061013,000000,9.99862,10.0484,9.93084,9.9398,157101.18583343,0
+FIX.US,D,20061016,000000,9.9398,10.1389,9.9398,10.0752,176938.05130495,0
+FIX.US,D,20061017,000000,9.95474,10.0404,9.7974,9.99063,597395.64435992,0
+FIX.US,D,20061018,000000,10.0841,10.1738,9.91491,9.91491,96903.685354557,0
+FIX.US,D,20061019,000000,9.8701,10.0404,9.85117,9.91491,149348.40896712,0
+FIX.US,D,20061020,000000,9.95474,9.95474,9.7526,9.82529,166338.23785627,0
+FIX.US,D,20061023,000000,9.81533,9.90693,9.64705,9.71078,105685.81407164,0
+FIX.US,D,20061024,000000,9.68288,9.8701,9.67492,9.70181,97590.589418877,0
+FIX.US,D,20061025,000000,9.67492,9.97265,9.67492,9.82529,153000.85060738,0
+FIX.US,D,20061026,000000,9.93084,10.0404,9.67492,9.95474,194495.27901914,0
+FIX.US,D,20061027,000000,9.94776,10.0404,9.70181,9.76255,149122.45368281,0
+FIX.US,D,20061030,000000,9.69285,10.0841,9.62912,10.0404,333810.26911694,0
+FIX.US,D,20061031,000000,10.0752,10.2984,10.0752,10.1838,297670.4788206,0
+FIX.US,D,20061101,000000,10.1838,10.2455,9.9398,10.0154,276347.32970114,0
+FIX.US,D,20061102,000000,10.5234,11.4643,10.5064,11.3558,988662.82741839,0
+FIX.US,D,20061103,000000,11.3119,11.3558,10.9804,11.0083,351709.94461758,0
+FIX.US,D,20061106,000000,11.0541,11.1696,10.8938,10.9446,227213.60418808,0
+FIX.US,D,20061107,000000,10.9276,11.1516,10.8838,11.0083,274984.56827529,0
+FIX.US,D,20061108,000000,10.9983,11.6506,10.9624,11.6316,355242.88101857,0
+FIX.US,D,20061109,000000,11.6883,11.6883,11.3379,11.4823,443940.87469249,0
+FIX.US,D,20061110,000000,11.4922,11.6695,11.4553,11.6316,290718.08578363,0
+FIX.US,D,20061113,000000,11.6047,11.7222,11.4743,11.4823,358662.33765456,0
+FIX.US,D,20061114,000000,11.4922,11.7362,11.3996,11.6506,290718.08578363,0
+FIX.US,D,20061115,000000,11.6506,11.8309,11.6226,11.7859,253208.50434149,0
+FIX.US,D,20061116,000000,11.762,11.8766,11.5769,11.6506,123013.06951868,0
+FIX.US,D,20061117,000000,11.7541,12.1494,11.6883,12.0329,379755.51450687,0
+FIX.US,D,20061120,000000,11.9732,12.2271,11.9293,12.0329,211821.53022048,0
+FIX.US,D,20061121,000000,12.1056,12.3077,12.0966,12.2371,173291.63513894,0
+FIX.US,D,20061122,000000,12.2978,12.3496,12.1305,12.1494,110928.98091347,0
+FIX.US,D,20061124,000000,12.1056,12.2271,12.1056,12.1056,39674.735188743,0
+FIX.US,D,20061127,000000,12.0609,12.1056,11.7959,12.0329,391724.11485565,0
+FIX.US,D,20061128,000000,11.9902,12.2112,11.8486,12.0149,287638.06419698,0
+FIX.US,D,20061129,000000,12.0876,12.3496,11.772,11.8586,470277.21838664,0
+FIX.US,D,20061130,000000,11.8396,11.9732,11.762,11.8309,354786.95346711,0
+FIX.US,D,20061201,000000,11.772,11.7959,11.5102,11.6506,274301.68119379,0
+FIX.US,D,20061204,000000,11.6953,11.998,11.5859,11.7292,400962.17112419,0
+FIX.US,D,20061205,000000,11.7779,11.9732,11.6953,11.9105,269396.94515559,0
+FIX.US,D,20061206,000000,11.8219,11.8219,11.5948,11.6416,319445.53850869,0
+FIX.US,D,20061207,000000,11.6226,11.7541,11.4186,11.6126,382034.14801848,0
+FIX.US,D,20061208,000000,11.5609,11.6126,11.3826,11.3996,203955.27358917,0
+FIX.US,D,20061211,000000,11.3996,11.4823,11.2622,11.3996,259821.46232913,0
+FIX.US,D,20061212,000000,11.3996,11.3996,11.1776,11.2443,277832.60910338,0
+FIX.US,D,20061213,000000,11.3289,11.3996,11.2283,11.3558,289804.22218929,0
+FIX.US,D,20061214,000000,11.3469,11.7222,11.3469,11.6416,296530.65994194,0
+FIX.US,D,20061215,000000,12.0609,12.2829,11.0889,11.0889,333013.90227043,0
+FIX.US,D,20061218,000000,11.0969,11.2204,10.9724,11.0172,429912.56639645,0
+FIX.US,D,20061219,000000,10.9624,11.2034,10.8658,11.1696,202701.97494549,0
+FIX.US,D,20061220,000000,11.1696,11.2951,11.1059,11.1417,195408.13836778,0
+FIX.US,D,20061221,000000,11.1696,11.3558,10.5591,10.5951,368584.28525029,0
+FIX.US,D,20061222,000000,10.6388,10.9186,10.5781,10.7194,318876.13119221,0
+FIX.US,D,20061226,000000,10.5234,10.7194,10.5234,10.6298,324117.28954265,0
+FIX.US,D,20061227,000000,10.6119,10.9535,10.6119,10.8758,246823.51012957,0
+FIX.US,D,20061228,000000,10.9017,11.2622,10.8758,11.1059,332896.40552259,0
+FIX.US,D,20061229,000000,11.0889,11.1875,10.9724,11.0889,238840.76099612,0
+FIX.US,D,20070103,000000,11.2114,11.3558,10.9624,11.1238,502878.04680773,0
+FIX.US,D,20070104,000000,11.0711,11.3289,10.9276,11.2114,331303.67182958,0
+FIX.US,D,20070105,000000,10.7891,11.1776,10.7891,10.8479,306223.63951624,0
+FIX.US,D,20070108,000000,10.8479,11.1776,10.7891,10.9804,254234.84345513,0
+FIX.US,D,20070109,000000,11.0541,11.0541,10.9097,10.9804,166338.23785627,0
+FIX.US,D,20070110,000000,10.9186,10.9804,10.4904,10.5951,167474.03975209,0
+FIX.US,D,20070111,000000,10.5951,10.9983,10.5412,10.8151,270420.27153211,0
+FIX.US,D,20070112,000000,10.8151,11.0271,10.7025,10.8331,154597.60128321,0
+FIX.US,D,20070116,000000,10.9017,10.9186,10.6218,10.6667,260615.82068421,0
+FIX.US,D,20070117,000000,10.6218,10.7025,10.5781,10.6578,171803.34299958,0
+FIX.US,D,20070118,000000,10.6298,10.6298,10.4367,10.5501,228467.90707746,0
+FIX.US,D,20070119,000000,10.5334,10.8241,10.4815,10.8071,251156.83035991,0
+FIX.US,D,20070122,000000,10.7644,10.8071,10.5234,10.6119,240440.52440908,0
+FIX.US,D,20070123,000000,10.5781,10.9446,10.4815,10.8838,155049.51185184,0
+FIX.US,D,20070124,000000,10.8658,11.0441,10.7981,10.9894,139658.44212996,0
+FIX.US,D,20070125,000000,11.0172,11.0541,10.6578,10.7812,196205.50945998,0
+FIX.US,D,20070126,000000,10.7723,10.9186,10.5064,10.8151,194495.27901914,0
+FIX.US,D,20070129,000000,10.8071,11.0541,10.6847,10.9186,239300.70553042,0
+FIX.US,D,20070130,000000,10.9186,11.0172,10.7544,10.841,110128.59708414,0
+FIX.US,D,20070131,000000,10.8071,10.9017,10.5501,10.7454,221286.54601904,0
+FIX.US,D,20070201,000000,10.7891,10.8758,10.7025,10.8658,151741.52648946,0
+FIX.US,D,20070202,000000,10.9097,11.4922,10.8758,11.3926,395143.57149163,0
+FIX.US,D,20070205,000000,11.3379,11.3379,11.0083,11.1875,248304.77254897,0
+FIX.US,D,20070206,000000,11.2363,11.2622,11.0969,11.2283,116514.59554176,0
+FIX.US,D,20070207,000000,11.2443,11.3289,11.2114,11.3119,180014.05590876,0
+FIX.US,D,20070208,000000,11.3119,11.3119,11.1417,11.2871,113095.13890578,0
+FIX.US,D,20070209,000000,11.2711,11.4643,11.1875,11.1944,223794.1475521,0
+FIX.US,D,20070212,000000,11.2283,11.3289,11.1417,11.1944,104540.97396444,0
+FIX.US,D,20070213,000000,11.2542,11.6047,11.2542,11.5459,224105.4637216,0
+FIX.US,D,20070214,000000,11.5181,11.7859,11.5102,11.6416,166791.15267059,0
+FIX.US,D,20070215,000000,11.6695,11.8049,11.5281,11.6953,213193.3298577,0
+FIX.US,D,20070216,000000,11.6953,11.8309,11.3826,11.7779,218321.00844311,0
+FIX.US,D,20070220,000000,11.7222,11.8396,11.4186,11.8396,181837.76611462,0
+FIX.US,D,20070221,000000,11.762,11.9293,11.6695,11.8049,246367.5825781,0
+FIX.US,D,20070222,000000,12.2271,12.2829,11.7541,12.2739,399023.97690762,0
+FIX.US,D,20070223,000000,12.2739,12.2739,12.0609,12.2022,319221.5917158,0
+FIX.US,D,20070226,000000,12.2371,12.2371,12.0429,12.0876,349175.22845042,0
+FIX.US,D,20070227,000000,11.7959,12.0149,11.5769,11.6883,458531.56058504,0
+FIX.US,D,20070228,000000,11.6883,11.9652,11.3926,11.9383,326057.49225063,0
+FIX.US,D,20070301,000000,11.0621,11.5769,10.2624,11.5181,792406.10142729,0
+FIX.US,D,20070302,000000,11.3379,11.3826,11.0083,11.3119,639462.49282527,0
+FIX.US,D,20070305,000000,11.1417,11.3638,10.8758,10.9356,524885.08725439,0
+FIX.US,D,20070306,000000,11.2283,11.5769,11.0083,11.0711,369380.65209679,0
+FIX.US,D,20070307,000000,11.0711,11.5002,10.9446,11.4285,403126.32062509,0
+FIX.US,D,20070308,000000,11.5609,11.772,11.2204,11.4823,334834.59973916,0
+FIX.US,D,20070309,000000,11.5689,11.6226,11.3209,11.4285,392181.04665282,0
+FIX.US,D,20070312,000000,11.4823,11.5769,11.3209,11.3558,210344.2847839,0
+FIX.US,D,20070313,000000,11.2711,11.3826,10.9983,11.1327,275436.47884392,0
+FIX.US,D,20070314,000000,11.0969,11.3737,10.9624,11.3119,206122.43582718,0
+FIX.US,D,20070315,000000,11.2711,11.5948,11.1516,11.4743,144104.23787958,0
+FIX.US,D,20070316,000000,11.4823,11.4823,11.1776,11.2204,361855.83900621,0
+FIX.US,D,20070319,000000,11.1327,11.1327,10.5234,10.6119,783792.68598917,0
+FIX.US,D,20070320,000000,10.5781,10.7454,10.5234,10.6578,305763.69498194,0
+FIX.US,D,20070321,000000,10.6578,10.8938,10.5691,10.8241,365275.2956422,0
+FIX.US,D,20070322,000000,10.9017,10.9186,10.7812,10.8241,384198.29751938,0
+FIX.US,D,20070323,000000,10.8569,10.9624,10.7294,10.8331,292084.86419231,0
+FIX.US,D,20070326,000000,10.8331,10.8838,10.6667,10.7891,702505.02139512,0
+FIX.US,D,20070327,000000,10.7723,10.7723,10.4457,10.5144,458764.54558932,0
+FIX.US,D,20070328,000000,10.4815,10.603,10.3958,10.4735,535486.90919448,0
+FIX.US,D,20070329,000000,10.5234,10.5234,10.2894,10.4038,265182.12591881,0
+FIX.US,D,20070330,000000,10.3958,10.6119,10.3958,10.5064,356271.22862363,0
+FIX.US,D,20070402,000000,10.5064,10.6936,10.4547,10.6218,238727.28123111,0
+FIX.US,D,20070403,000000,10.6298,10.8071,10.5334,10.6388,220372.6824247,0
+FIX.US,D,20070404,000000,10.5781,10.6298,10.5334,10.5781,304968.33238115,0
+FIX.US,D,20070405,000000,10.5234,10.7025,10.4974,10.6488,122558.14621292,0
+FIX.US,D,20070409,000000,10.6388,10.6488,10.4815,10.5412,460699.72706877,0
+FIX.US,D,20070410,000000,10.5591,10.6578,10.4367,10.4547,362425.2463227,0
+FIX.US,D,20070411,000000,10.4367,10.5334,10.3081,10.4038,893578.83528685,0
+FIX.US,D,20070412,000000,10.3521,10.5144,10.3081,10.3351,429805.11210568,0
+FIX.US,D,20070413,000000,10.3351,10.5691,10.3081,10.5412,383518.42317501,0
+FIX.US,D,20070416,000000,10.6119,10.7454,10.5412,10.6936,208631.04160594,0
+FIX.US,D,20070417,000000,10.7105,10.841,10.6578,10.8331,352963.24326126,0
+FIX.US,D,20070418,000000,10.7812,10.9097,10.7454,10.841,287294.61216481,0
+FIX.US,D,20070419,000000,10.7544,10.9276,10.7025,10.8938,355813.29258076,0
+FIX.US,D,20070420,000000,11.0083,11.0541,10.9017,10.9724,262783.98716793,0
+FIX.US,D,20070423,000000,10.9186,11.0799,10.9186,10.9446,171464.91219596,0
+FIX.US,D,20070424,000000,10.9624,11.0271,10.7812,10.8479,205214.5977071,0
+FIX.US,D,20070425,000000,10.9097,11.0083,10.8331,10.9804,215157.63446269,0
+FIX.US,D,20070426,000000,10.9624,11.1596,10.8838,11.1327,154540.35927785,0
+FIX.US,D,20070427,000000,11.1417,11.1596,10.9186,10.9804,219002.8912789,0
+FIX.US,D,20070430,000000,10.9724,11.0711,10.8569,10.9535,364024.00548995,0
+FIX.US,D,20070501,000000,10.9276,11.0799,10.8758,10.9724,404608.58729019,0
+FIX.US,D,20070502,000000,11.3119,11.6506,11.1516,11.303,916842.18711431,0
+FIX.US,D,20070503,000000,11.3119,11.5609,11.0541,11.3119,1001545.2913615,0
+FIX.US,D,20070504,000000,11.3209,11.772,11.2951,11.5948,460131.323998,0
+FIX.US,D,20070507,000000,11.6883,11.6883,11.5529,11.6784,277950.10585122,0
+FIX.US,D,20070508,000000,11.6047,11.6883,11.5002,11.6784,413734.16803943,0
+FIX.US,D,20070509,000000,11.6695,11.8219,11.6226,11.7123,320012.93733375,0
+FIX.US,D,20070510,000000,11.6695,11.6953,11.4096,11.4643,362083.80278194,0
+FIX.US,D,20070511,000000,11.4922,12.0519,11.4922,12.0519,599446.3140958,0
+FIX.US,D,20070514,000000,12.0519,12.0609,11.9562,11.9802,409169.87129625,0
+FIX.US,D,20070515,000000,11.9383,12.1136,11.9105,11.9293,638662.10899595,0
+FIX.US,D,20070516,000000,11.9293,12.0966,11.8826,12.0966,605373.37226482,0
+FIX.US,D,20070517,000000,12.0239,12.0876,11.7959,11.8486,240324.03190694,0
+FIX.US,D,20070518,000000,11.8486,12.0519,11.7959,11.9652,267460.75943041,0
+FIX.US,D,20070521,000000,11.9383,12.3416,11.9383,12.2271,239186.2215197,0
+FIX.US,D,20070522,000000,12.1932,12.2202,11.9802,12.1305,178761.7615108,0
+FIX.US,D,20070523,000000,12.1405,12.2639,12.0876,12.2022,192330.12527254,0
+FIX.US,D,20070524,000000,12.1583,12.2739,11.9902,12.0688,270766.73630139,0
+FIX.US,D,20070525,000000,12.0966,12.1405,12.0429,12.0876,321493.19550745,0
+FIX.US,D,20070529,000000,12.1056,12.2371,12.0688,12.1305,220945.1024783,0
+FIX.US,D,20070530,000000,12.0429,12.3416,11.9802,12.3167,285357.42219394,0
+FIX.US,D,20070531,000000,12.3167,12.4999,12.2829,12.2829,625552.6855228,0
+FIX.US,D,20070601,000000,12.3665,12.4661,12.2202,12.2271,482359.29850044,0
+FIX.US,D,20070604,000000,12.1236,12.2909,12.1236,12.2639,385343.13762658,0
+FIX.US,D,20070605,000000,12.2271,12.2978,12.0876,12.1663,196543.94026361,0
+FIX.US,D,20070606,000000,12.0519,12.0609,11.9105,11.9562,448960.09474142,0
+FIX.US,D,20070607,000000,12.6931,12.6931,11.7859,11.7959,410880.1017371,0
+FIX.US,D,20070608,000000,11.8396,12.2978,11.7859,12.1663,304170.96128894,0
+FIX.US,D,20070611,000000,12.1236,12.2112,11.9562,12.2112,259931.92935702,0
+FIX.US,D,20070612,000000,12.1236,12.1236,11.9483,12.007,355813.29258076,0
+FIX.US,D,20070613,000000,12.0149,12.3496,11.9802,12.3326,126091.08261392,0
+FIX.US,D,20070614,000000,12.3326,12.5179,12.2829,12.3077,127229.89724687,0
+FIX.US,D,20070615,000000,12.718,12.7549,12.2909,12.3725,307822.39868348,0
+FIX.US,D,20070618,000000,12.3725,12.4472,12.1843,12.3576,162918.78122027,0
+FIX.US,D,20070619,000000,12.2739,12.2739,11.9562,12.1663,273501.29736447,0
+FIX.US,D,20070620,000000,12.1583,12.1583,11.9383,12.0429,257428.34480679,0
+FIX.US,D,20070621,000000,11.9802,12.1763,11.7779,12.1405,299375.68803291,0
+FIX.US,D,20070622,000000,12.1405,12.1843,12.0149,12.1763,377248.91721953,0
+FIX.US,D,20070625,000000,12.1763,12.2639,11.9483,12.0609,339511.37200164,0
+FIX.US,D,20070626,000000,12.0776,12.1494,11.9562,12.007,225389.89398222,0
+FIX.US,D,20070627,000000,11.9193,12.2271,11.8396,12.2022,188337.24433726,0
+FIX.US,D,20070628,000000,12.2271,12.6294,12.2271,12.4999,164281.54264614,0
+FIX.US,D,20070629,000000,12.5626,12.6573,12.4282,12.4372,301205.423713,0
+FIX.US,D,20070702,000000,12.5249,12.5437,12.3914,12.4999,135441.61440177,0
+FIX.US,D,20070703,000000,12.4999,12.5806,12.3665,12.3665,96106.314262349,0
+FIX.US,D,20070705,000000,12.3326,12.4003,12.2271,12.3725,106594.65643743,0
+FIX.US,D,20070706,000000,12.3496,12.5179,12.2909,12.4003,91092.115441953,0
+FIX.US,D,20070709,000000,12.3914,12.4093,12.2112,12.3496,149233.9249564,0
+FIX.US,D,20070710,000000,12.2271,12.5179,12.2271,12.4093,271560.09041077,0
+FIX.US,D,20070711,000000,12.3725,12.3914,12.1494,12.3665,119710.10538484,0
+FIX.US,D,20070712,000000,12.4661,12.7269,12.4003,12.7269,148207.58584276,0
+FIX.US,D,20070713,000000,12.6931,12.6931,12.4741,12.6114,130764.84213929,0
+FIX.US,D,20070716,000000,12.5626,12.9441,12.5626,12.7967,194039.35146767,0
+FIX.US,D,20070717,000000,12.7718,12.8932,12.6294,12.7718,233259.16335066,0
+FIX.US,D,20070718,000000,12.7369,12.7549,12.3914,12.6931,261643.16404357,0
+FIX.US,D,20070719,000000,12.8156,12.9191,12.6662,12.6662,120166.03293631,0
+FIX.US,D,20070720,000000,12.6394,12.6394,12.1236,12.3077,261534.7055071,0
+FIX.US,D,20070723,000000,12.3077,12.6204,12.1056,12.2739,213078.84584699,0
+FIX.US,D,20070724,000000,12.0609,12.1405,11.8309,11.9732,281821.47305582,0
+FIX.US,D,20070725,000000,12.0149,12.0609,11.5859,11.8219,353643.11760562,0
+FIX.US,D,20070726,000000,11.5689,11.8676,11.2443,11.6126,359576.2012489,0
+FIX.US,D,20070727,000000,11.536,11.6695,11.1417,11.3209,341903.48527827,0
+FIX.US,D,20070730,000000,12.1056,12.1056,11.0541,11.4743,302229.75433524,0
+FIX.US,D,20070731,000000,11.5859,11.7222,11.3289,11.3469,278859.95246273,0
+FIX.US,D,20070801,000000,11.2542,11.5769,10.9724,11.3638,240777.95096699,0
+FIX.US,D,20070802,000000,11.5002,16.0518,10.6488,12.9799,1196955.4382207,0
+FIX.US,D,20070803,000000,12.9351,13.1164,12.2829,12.4741,542443.31921429,0
+FIX.US,D,20070806,000000,12.4661,13.2797,12.1583,13.1761,852199.89513152,0
+FIX.US,D,20070807,000000,13.0437,13.1601,12.2909,12.6762,407686.60038543,0
+FIX.US,D,20070808,000000,12.8156,13.191,11.9383,12.7797,763504.91419473,0
+FIX.US,D,20070809,000000,12.5249,12.8514,12.0876,12.3914,722684.33465308,0
+FIX.US,D,20070810,000000,12.4372,13.2079,12.1932,13.0257,548943.80168263,0
+FIX.US,D,20070813,000000,13.2438,13.2438,12.6054,12.9102,331076.71229957,0
+FIX.US,D,20070814,000000,12.8424,12.9261,12.5089,12.5626,212284.4874919,0
+FIX.US,D,20070815,000000,12.4661,13.1601,12.2909,12.3814,261987.62032144,0
+FIX.US,D,20070816,000000,12.2829,13.0994,12.1136,12.5437,652228.46426627,0
+FIX.US,D,20070817,000000,12.5437,13.1521,12.3725,12.7797,451009.76023159,0
+FIX.US,D,20070820,000000,12.9351,13.0516,12.6114,12.7718,185942.11832351,0
+FIX.US,D,20070821,000000,12.6483,13.2886,12.5437,12.6931,216043.37917721,0
+FIX.US,D,20070822,000000,12.8694,13.2348,12.7967,13.1821,189709.04397448,0
+FIX.US,D,20070823,000000,13.1601,13.191,12.8066,12.8066,145817.48105755,0
+FIX.US,D,20070824,000000,12.8424,13.4817,12.8236,13.3504,274072.71317236,0
+FIX.US,D,20070827,000000,13.3594,13.4041,13.0994,13.2258,347490.10415227,0
+FIX.US,D,20070828,000000,13.191,13.2438,12.9799,13.0347,259706.97831841,0
+FIX.US,D,20070829,000000,13.1601,13.1601,12.5706,12.7449,271905.55093434,0
+FIX.US,D,20070830,000000,12.5966,13.2438,12.5966,12.9191,162574.32494241,0
+FIX.US,D,20070831,000000,13.0994,13.0994,12.718,12.7618,138633.10726201,0
+FIX.US,D,20070904,000000,12.7967,13.4211,12.7967,13.1761,438699.71634207,0
+FIX.US,D,20070905,000000,13.2438,13.2438,12.7269,12.8774,303940.98902179,0
+FIX.US,D,20070906,000000,12.9351,13.1421,12.6483,13.0804,158124.51220995,0
+FIX.US,D,20070907,000000,12.8156,12.8853,12.6294,12.7111,347490.10415227,0
+FIX.US,D,20070910,000000,12.7011,12.7011,11.9562,12.3077,229151.79840465,0
+FIX.US,D,20070911,000000,12.3246,12.5626,12.246,12.5089,232458.77952133,0
+FIX.US,D,20070912,000000,12.4661,12.6114,11.9902,12.0776,167362.56847849,0
+FIX.US,D,20070913,000000,12.1136,12.1494,11.8396,11.9802,204067.74910846,0
+FIX.US,D,20070914,000000,11.8129,12.1932,11.6695,11.8916,184573.33142341,0
+FIX.US,D,20070917,000000,11.9902,12.2909,11.8396,11.9105,486577.13047433,0
+FIX.US,D,20070918,000000,11.9383,13.1164,11.9383,13.0894,374167.89138716,0
+FIX.US,D,20070919,000000,13.1601,13.5335,13.1084,13.1601,372231.705662,0
+FIX.US,D,20070920,000000,13.1761,13.4648,13.1521,13.3941,268371.61028764,0
+FIX.US,D,20070921,000000,13.5067,13.5067,13.2438,13.3154,318647.16317077,0
+FIX.US,D,20070924,000000,13.2258,13.5424,12.8336,13.2886,411561.98457289,0
+FIX.US,D,20070925,000000,13.1761,13.1761,12.3725,12.5437,290943.03682223,0
+FIX.US,D,20070926,000000,12.6483,12.8594,12.5437,12.6054,321039.2764474,0
+FIX.US,D,20070927,000000,12.6841,12.8774,12.3416,12.3814,167362.56847849,0
+FIX.US,D,20070928,000000,12.4003,12.7369,12.0329,12.4561,203846.81505269,0
+FIX.US,D,20071001,000000,12.3326,12.7449,12.1663,12.7449,348515.4390202,0
+FIX.US,D,20071002,000000,12.7449,12.9032,12.6841,12.7797,223224.74023563,0
+FIX.US,D,20071003,000000,12.6662,12.9032,12.6054,12.7111,165994.78582411,0
+FIX.US,D,20071004,000000,12.7369,12.9351,12.5089,12.8156,136920.86832975,0
+FIX.US,D,20071005,000000,12.9032,13.2438,12.7897,13.0157,522261.99746491,0
+FIX.US,D,20071008,000000,12.8594,13.1084,12.718,13.0704,198487.15570873,0
+FIX.US,D,20071009,000000,13.1821,13.3761,12.8336,13.2438,251501.28663776,0
+FIX.US,D,20071010,000000,13.2348,13.5954,13.0894,13.5236,231886.35946773,0
+FIX.US,D,20071011,000000,13.5954,13.5954,12.9441,13.3064,358095.9430752,0
+FIX.US,D,20071012,000000,13.3064,13.6291,13.2886,13.3244,225844.81728798,0
+FIX.US,D,20071015,000000,13.1601,13.2438,12.8694,13.0994,217410.15758589,0
+FIX.US,D,20071016,000000,13.1084,13.3334,12.9102,13.1821,172034.31951243,0
+FIX.US,D,20071017,000000,13.3504,13.5514,13.199,13.3682,166791.15267059,0
+FIX.US,D,20071018,000000,13.3334,13.3404,13.0804,13.2258,238958.25774396,0
+FIX.US,D,20071019,000000,13.199,13.3682,12.4999,12.5626,248532.73632471,0
+FIX.US,D,20071022,000000,12.3814,12.718,12.2829,12.5338,325263.13389554,0
+FIX.US,D,20071023,000000,12.6294,12.9261,12.5437,12.8774,280341.21488214,0
+FIX.US,D,20071024,000000,12.7549,13.0347,12.5089,12.8694,224592.52289002,0
+FIX.US,D,20071025,000000,12.961,13.0347,12.718,12.8694,228921.8261375,0
+FIX.US,D,20071026,000000,13.0804,13.1761,12.7718,12.9988,159836.75114221,0
+FIX.US,D,20071029,000000,13.0437,13.1254,12.6762,12.8424,350454.63748249,0
+FIX.US,D,20071030,000000,12.8066,12.8236,12.6294,12.7897,247739.38221534,0
+FIX.US,D,20071031,000000,12.7369,13.1601,12.5866,12.8236,396969.2901889,0
+FIX.US,D,20071101,000000,12.718,12.9351,11.5609,12.2371,936676.0398487,0
+FIX.US,D,20071102,000000,12.2829,12.2829,11.4743,11.6047,515422.07994724,0
+FIX.US,D,20071105,000000,11.6126,12.0876,11.3558,11.9802,419769.68474494,0
+FIX.US,D,20071106,000000,11.9802,12.0429,11.7362,11.7959,406659.25702607,0
+FIX.US,D,20071107,000000,11.7123,11.8916,11.3996,11.6506,339511.37200164,0
+FIX.US,D,20071108,000000,11.772,11.772,11.3926,11.5859,307245.96164706,0
+FIX.US,D,20071109,000000,11.5769,11.6695,11.2711,11.3638,404436.86127411,0
+FIX.US,D,20071112,000000,11.3469,11.5102,11.0351,11.1327,485666.2796171,0
+FIX.US,D,20071113,000000,11.2114,11.3558,11.0083,11.0441,477090.02127019,0
+FIX.US,D,20071114,000000,11.0621,11.4186,11.0441,11.1417,545975.25136957,0
+FIX.US,D,20071115,000000,11.1238,11.2801,11.0541,11.1875,484872.92550773,0
+FIX.US,D,20071116,000000,11.1417,11.1417,10.7394,10.9624,399364.41620264,0
+FIX.US,D,20071119,000000,10.8938,11.5281,10.8331,11.2363,729755.22868361,0
+FIX.US,D,20071120,000000,11.2622,11.2711,10.5234,10.7194,678906.25150116,0
+FIX.US,D,20071121,000000,10.6747,10.7454,10.4297,10.4547,423533.59765879,0
+FIX.US,D,20071123,000000,10.5591,10.7194,10.5591,10.6578,119476.11613486,0
+FIX.US,D,20071126,000000,10.6488,10.9097,10.5144,10.5412,439947.9937572,0
+FIX.US,D,20071127,000000,10.5591,10.6488,10.2984,10.3521,290143.65723861,0
+FIX.US,D,20071128,000000,10.3521,10.6847,10.2804,10.3351,409398.8393177,0
+FIX.US,D,20071129,000000,10.3441,10.6936,10.2984,10.5881,225844.81728798,0
+FIX.US,D,20071130,000000,10.7394,10.7454,10.2984,10.3081,445765.58914405,0
+FIX.US,D,20071203,000000,10.3621,10.6847,9.8701,9.8701,551106.94693781,0
+FIX.US,D,20071204,000000,9.74562,9.98161,9.55941,9.78943,517699.70921313,0
+FIX.US,D,20071205,000000,9.99063,10.1121,9.94776,10.0752,343504.25293694,0
+FIX.US,D,20071206,000000,10.0841,10.3441,9.9637,10.1738,859150.27967708,0
+FIX.US,D,20071207,000000,10.1738,10.6218,10.0404,10.5781,616888.05355356,0
+FIX.US,D,20071210,000000,10.6218,10.7644,10.5412,10.7294,340539.71960671,0
+FIX.US,D,20071211,000000,10.7454,10.7723,10.2027,10.3271,595910.36495768,0
+FIX.US,D,20071212,000000,10.5951,10.7194,10.1648,10.2097,334862.718619,0
+FIX.US,D,20071213,000000,10.1031,10.4038,10.1031,10.3441,300830.84006389,0
+FIX.US,D,20071214,000000,10.1927,10.4547,10.1031,10.1031,183325.05400827,0
+FIX.US,D,20071217,000000,10.0065,10.1838,9.82529,10.0752,443483.94289531,0
+FIX.US,D,20071218,000000,10.2266,10.5144,10.1558,10.4547,246823.51012957,0
+FIX.US,D,20071219,000000,10.4038,10.6847,10.3521,10.6578,310898.4032873,0
+FIX.US,D,20071220,000000,10.7454,11.1516,10.6847,11.1516,506298.50768942,0
+FIX.US,D,20071221,000000,11.3469,11.5181,11.303,11.5181,661870.22730946,0
+FIX.US,D,20071224,000000,11.4285,11.6595,11.3996,11.6595,107051.58823461,0
+FIX.US,D,20071226,000000,11.6047,11.6047,11.4285,11.5281,152311.93805164,0
+FIX.US,D,20071227,000000,11.5769,11.7452,11.4922,11.5769,253783.93713221,0
+FIX.US,D,20071228,000000,11.5769,11.7292,11.5689,11.6784,318876.13119221,0
+FIX.US,D,20071231,000000,11.6416,11.6695,11.0541,11.2114,255830.58988526,0
+FIX.US,D,20080102,000000,11.2204,11.2204,10.6847,10.8071,295848.77710616,0
+FIX.US,D,20080103,000000,10.9276,10.9804,10.4974,10.4974,256811.73794203,0
+FIX.US,D,20080104,000000,10.3799,10.4297,9.97265,10.0334,199901.13366569,0
+FIX.US,D,20080107,000000,10.0563,10.4547,9.92188,10.2455,223910.64005424,0
+FIX.US,D,20080108,000000,10.2804,10.5234,9.65601,9.72968,323431.38972402,0
+FIX.US,D,20080109,000000,9.64705,9.98161,9.4897,9.98161,230751.56181761,0
+FIX.US,D,20080110,000000,9.8701,10.2097,9.7526,10.0484,208602.92272611,0
+FIX.US,D,20080111,000000,9.95474,10.0841,9.71078,9.71973,219359.39850525,0
+FIX.US,D,20080114,000000,9.80736,10.1031,9.76255,10.0404,123013.06951868,0
+FIX.US,D,20080115,000000,9.92188,9.93084,9.4221,9.78943,207604.7024923,0
+FIX.US,D,20080116,000000,9.80736,9.9637,9.2108,9.3051,489200.22026381,0
+FIX.US,D,20080117,000000,9.29623,9.4221,8.80652,8.87641,275775.91389325,0
+FIX.US,D,20080118,000000,8.9035,9.00895,8.35941,8.57828,345896.36621355,0
+FIX.US,D,20080122,000000,8.22766,9.01762,8.19212,8.93934,471873.96906247,0
+FIX.US,D,20080123,000000,8.70982,9.43095,8.35064,9.36633,406077.7987611,0
+FIX.US,D,20080124,000000,9.41254,9.61318,9.14935,9.48075,265070.65464521,0
+FIX.US,D,20080125,000000,9.61318,9.7526,9.38535,9.73765,342247.94155613,0
+FIX.US,D,20080128,000000,9.72968,10.1838,9.46482,10.0841,376792.98966806,0
+FIX.US,D,20080129,000000,10.1311,10.3958,9.88901,10.1311,217410.15758589,0
+FIX.US,D,20080130,000000,10.0334,10.7644,9.99862,10.1927,309984.53969296,0
+FIX.US,D,20080131,000000,9.98161,10.7891,9.8701,10.7644,349431.31110597,0
+FIX.US,D,20080201,000000,10.7891,10.7891,10.0154,10.3441,367266.7148813,0
+FIX.US,D,20080204,000000,10.3441,10.7394,10.1311,10.6218,318075.74736289,0
+FIX.US,D,20080205,000000,10.3958,10.6119,10.0065,10.0484,289004.84260566,0
+FIX.US,D,20080206,000000,10.1479,10.2894,9.76255,9.87906,224934.97067646,0
+FIX.US,D,20080207,000000,9.86113,10.2524,9.70181,10.2455,302571.19787598,0
+FIX.US,D,20080208,000000,10.2097,10.2097,9.37649,9.64705,282166.93357941,0
+FIX.US,D,20080211,000000,9.70181,9.99063,9.52357,9.72968,151171.11492727,0
+FIX.US,D,20080212,000000,9.76255,9.92188,9.55145,9.68288,142851.94348161,0
+FIX.US,D,20080213,000000,9.83424,10.2714,9.83424,10.1927,191993.70296033,0
+FIX.US,D,20080214,000000,10.2355,10.2355,9.68288,9.74562,112979.65064935,0
+FIX.US,D,20080215,000000,9.68288,9.74562,9.45805,9.71078,172034.31951243,0
+FIX.US,D,20080219,000000,9.86113,10.0334,9.76255,9.82529,115259.28840668,0
+FIX.US,D,20080220,000000,9.74562,9.95474,9.62912,9.83424,184852.51173025,0
+FIX.US,D,20080221,000000,9.97265,10.2524,9.61318,9.64705,153838.3915279,0
+FIX.US,D,20080222,000000,9.63808,9.73765,9.35738,9.67492,150032.30029432,0
+FIX.US,D,20080225,000000,9.65601,10.0752,9.5156,9.98161,136465.945024,0
+FIX.US,D,20080226,000000,9.93084,10.5781,9.91491,10.4635,272641.66303836,0
+FIX.US,D,20080227,000000,10.3799,10.7194,9.78047,9.78047,530131.26683334,0
+FIX.US,D,20080228,000000,10.2524,10.3351,9.9637,10.1838,801122.95417334,0
+FIX.US,D,20080229,000000,10.1031,10.9017,10.0244,10.4367,457280.27043279,0
+FIX.US,D,20080303,000000,10.4815,11.3119,10.3521,11.2951,704216.25608166,0
+FIX.US,D,20080304,000000,11.1944,11.7033,10.9276,10.9356,583083.13452849,0
+FIX.US,D,20080305,000000,11.1417,11.3638,10.9724,11.1238,695666.10812315,0
+FIX.US,D,20080306,000000,11.0969,11.3996,10.9276,10.9535,234171.01845359,0
+FIX.US,D,20080307,000000,11.303,11.3379,10.5234,11.0969,272359.46999439,0
+FIX.US,D,20080310,000000,11.1875,11.3737,10.6119,10.6578,276468.84343181,0
+FIX.US,D,20080311,000000,10.9894,11.2363,10.5064,11.0541,479522.30437514,0
+FIX.US,D,20080312,000000,11.1059,11.6595,10.8838,11.5102,594085.65050611,0
+FIX.US,D,20080313,000000,11.3469,11.6226,11.1944,11.4922,396514.36688314,0
+FIX.US,D,20080314,000000,11.6126,11.6126,10.9186,11.1059,176197.92221809,0
+FIX.US,D,20080317,000000,10.7812,10.8758,10.5334,10.5334,307699.88070711,0
+FIX.US,D,20080318,000000,10.841,10.9276,10.4904,10.9186,464577.11974763,0
+FIX.US,D,20080319,000000,10.9983,11.4464,10.6119,10.6578,293852.33663851,0
+FIX.US,D,20080320,000000,11.1417,11.4464,10.3958,11.3379,723712.68225814,0
+FIX.US,D,20080324,000000,11.5102,11.5769,11.2951,11.4364,798929.68154692,0
+FIX.US,D,20080325,000000,11.4464,11.4823,11.2871,11.4464,427979.39340842,0
+FIX.US,D,20080326,000000,11.4364,11.6416,11.3926,11.536,505162.70579359,0
+FIX.US,D,20080327,000000,11.5102,11.762,11.3826,11.5769,457248.13457013,0
+FIX.US,D,20080328,000000,11.5689,11.7033,11.3926,11.4743,596823.22430631,0
+FIX.US,D,20080331,000000,11.4922,11.8219,11.303,11.4096,489484.42179919,0
+FIX.US,D,20080401,000000,11.4464,12.007,11.3638,12.007,604201.4175235,0
+FIX.US,D,20080402,000000,11.9293,12.2829,11.7959,12.0329,422268.24806661,0
+FIX.US,D,20080403,000000,11.9483,12.0776,11.6695,12.0609,260233.20306944,0
+FIX.US,D,20080404,000000,11.9732,12.0776,11.7452,11.8219,363906.5087421,0
+FIX.US,D,20080407,000000,11.8916,12.0519,11.8049,11.8309,342824.37859257,0
+FIX.US,D,20080408,000000,11.6953,11.998,11.5689,11.9193,294365.50619534,0
+FIX.US,D,20080409,000000,11.9732,12.1236,11.762,11.8676,346007.83748716,0
+FIX.US,D,20080410,000000,11.7292,12.1136,11.7292,11.9483,321839.66027673,0
+FIX.US,D,20080411,000000,11.7779,11.7779,11.3926,11.4285,217179.18107303,0
+FIX.US,D,20080414,000000,11.3996,11.5948,11.3209,11.3926,220377.70365324,0
+FIX.US,D,20080415,000000,11.4553,11.7362,11.3558,11.7362,411541.89965872,0
+FIX.US,D,20080416,000000,11.8766,12.1405,11.7452,12.1136,475911.03680892,0
+FIX.US,D,20080417,000000,12.1056,12.1763,11.9105,11.9732,274046.60278395,0
+FIX.US,D,20080418,000000,12.1763,12.3416,11.9902,12.3416,313830.80075487,0
+FIX.US,D,20080421,000000,12.2639,12.3167,11.8586,12.1305,192321.08706117,0
+FIX.US,D,20080422,000000,12.0429,12.1305,11.1776,11.4553,467376.95678173,0
+FIX.US,D,20080423,000000,11.5181,11.7779,11.3926,11.6047,172682.05799414,0
+FIX.US,D,20080424,000000,11.6506,12.1763,11.4186,11.9293,344114.83432745,0
+FIX.US,D,20080425,000000,11.998,12.0429,11.8916,11.9802,422026.22485097,0
+FIX.US,D,20080428,000000,11.9902,12.4899,11.9902,12.3576,299019.18080653,0
+FIX.US,D,20080429,000000,12.4093,12.4282,12.1056,12.1843,203265.35678773,0
+FIX.US,D,20080430,000000,12.1663,12.2371,11.8049,11.9293,394811.16616226,0
+FIX.US,D,20080501,000000,11.8129,12.1494,11.8129,12.0609,387330.53988285,0
+FIX.US,D,20080502,000000,12.8236,12.8236,11.5689,11.7959,672518.24455213,0
+FIX.US,D,20080505,000000,11.8826,11.9652,11.3737,11.5689,428746.63712938,0
+FIX.US,D,20080506,000000,11.5609,12.2022,11.4186,12.0519,515714.31544829,0
+FIX.US,D,20080507,000000,12.0876,12.3576,11.7541,11.8219,595960.57724308,0
+FIX.US,D,20080508,000000,11.8486,12.0876,11.7452,12.0429,430088.30939536,0
+FIX.US,D,20080509,000000,11.9562,12.1763,11.9293,12.0609,378266.2181218,0
+FIX.US,D,20080512,000000,12.1056,12.2371,12.0239,12.0609,341331.06522467,0
+FIX.US,D,20080513,000000,12.1136,12.3077,11.998,12.1494,300703.30085896,0
+FIX.US,D,20080514,000000,12.1405,12.1763,11.9005,11.9562,355358.369275,0
+FIX.US,D,20080515,000000,11.9193,12.2549,11.8486,12.2271,275238.64243942,0
+FIX.US,D,20080516,000000,12.2271,12.3725,11.9293,12.2549,422752.29449791,0
+FIX.US,D,20080519,000000,12.2739,12.3416,11.7779,11.7859,351830.45410255,0
+FIX.US,D,20080520,000000,11.8486,12.1494,11.8486,12.0149,429269.84914328,0
+FIX.US,D,20080521,000000,12.1136,12.3077,11.9293,12.0149,453613.76935262,0
+FIX.US,D,20080522,000000,12.0776,12.2909,11.9732,12.0876,365388.7754072,0
+FIX.US,D,20080523,000000,11.9293,12.0429,11.5459,11.8049,370516.45399262,0
+FIX.US,D,20080527,000000,11.8766,11.9105,11.6126,11.7959,298483.91784414,0
+FIX.US,D,20080528,000000,11.8586,11.9652,11.7222,11.8396,212317.62760028,0
+FIX.US,D,20080529,000000,11.8309,11.8766,11.6416,11.6953,267043.99746157,0
+FIX.US,D,20080530,000000,11.6953,11.8766,11.6416,11.7541,341423.45582981,0
+FIX.US,D,20080602,000000,11.6226,11.9193,11.3996,11.4285,239259.53145638,0
+FIX.US,D,20080603,000000,11.5102,11.7541,11.4186,11.6595,254541.13839609,0
+FIX.US,D,20080604,000000,11.6316,11.9902,11.5002,11.8826,354535.89204009,0
+FIX.US,D,20080605,000000,11.9005,12.3914,11.8826,12.2829,363129.22256405,0
+FIX.US,D,20080606,000000,12.2202,12.3167,11.9383,12.0609,352161.85518621,0
+FIX.US,D,20080609,000000,12.0239,12.3077,11.8309,11.8916,389971.70609507,0
+FIX.US,D,20080610,000000,11.8309,12.0149,11.7123,11.8766,358848.12311054,0
+FIX.US,D,20080611,000000,11.8396,11.9902,11.762,11.762,329437.783304,0
+FIX.US,D,20080612,000000,11.9652,11.9902,11.772,11.8676,342479.92231471,0
+FIX.US,D,20080613,000000,11.9732,12.2202,11.7859,11.8826,569032.73282688,0
+FIX.US,D,20080616,000000,11.7959,12.0776,11.7452,11.8766,581596.85088054,0
+FIX.US,D,20080617,000000,11.8309,11.9193,11.7779,11.8309,429487.77046194,0
+FIX.US,D,20080618,000000,11.762,11.8219,11.3469,11.5948,761431.14680757,0
+FIX.US,D,20080619,000000,11.5948,11.7362,11.4743,11.6226,236163.4419384,0
+FIX.US,D,20080620,000000,11.6226,11.8916,10.9276,11.4285,703033.25463755,0
+FIX.US,D,20080623,000000,11.4553,11.5689,11.4186,11.4464,373857.57946337,0
+FIX.US,D,20080624,000000,11.3996,11.4553,11.1776,11.2801,262184.45248021,0
+FIX.US,D,20080625,000000,11.2801,11.5609,11.2711,11.4922,655901.99506639,0
+FIX.US,D,20080626,000000,11.3209,11.8486,11.3209,11.5689,718225.48370925,0
+FIX.US,D,20080627,000000,11.5689,11.8219,11.4743,11.7033,677386.82774485,0
+FIX.US,D,20080630,000000,11.7362,11.9293,11.7033,11.7859,428843.04471735,0
+FIX.US,D,20080701,000000,11.7123,11.8396,11.303,11.5281,629385.89139049,0
+FIX.US,D,20080702,000000,11.5529,11.5529,11.2034,11.2443,468262.70149625,0
+FIX.US,D,20080703,000000,11.2622,11.2871,10.7394,11.0351,256299.57263093,0
+FIX.US,D,20080707,000000,11.0271,11.2542,10.7723,10.9894,291740.40791444,0
+FIX.US,D,20080708,000000,11.0271,11.3638,10.9446,11.2283,421453.80479737,0
+FIX.US,D,20080709,000000,11.2542,11.3926,10.9724,10.9983,428063.75004789,0
+FIX.US,D,20080710,000000,10.9624,11.4464,10.8331,10.9624,885687.47251284,0
+FIX.US,D,20080711,000000,10.8758,10.9017,10.2524,10.5881,905415.87944788,0
+FIX.US,D,20080714,000000,10.6119,11.2204,10.6119,10.8938,854226.46297041,0
+FIX.US,D,20080715,000000,10.7394,11.1327,10.4815,10.8658,670505.73615315,0
+FIX.US,D,20080716,000000,10.9804,11.1944,10.8331,10.9983,402187.35088804,0
+FIX.US,D,20080717,000000,11.0711,11.2034,10.7025,10.8758,450437.34017799,0
+FIX.US,D,20080718,000000,10.8658,11.1059,10.7723,10.9446,251664.97868817,0
+FIX.US,D,20080721,000000,11.0083,11.0711,10.841,10.9724,184633.58616588,0
+FIX.US,D,20080722,000000,10.9804,11.2711,10.9097,11.2443,272615.55264995,0
+FIX.US,D,20080723,000000,11.2363,11.4464,11.1596,11.2443,170307.01689456,0
+FIX.US,D,20080724,000000,11.2951,11.4553,10.9624,11.3289,472084.86066117,0
+FIX.US,D,20080725,000000,11.4553,11.7292,11.3209,11.4096,363353.16935695,0
+FIX.US,D,20080728,000000,11.3996,11.4464,11.1596,11.3826,348744.40704165,0
+FIX.US,D,20080729,000000,11.5102,11.8396,11.3638,11.8129,484324.60735113,0
+FIX.US,D,20080730,000000,11.8396,12.1236,11.6883,11.8486,281071.3015119,0
+FIX.US,D,20080731,000000,11.7033,11.9562,11.5529,11.6316,329219.86198534,0
+FIX.US,D,20080801,000000,11.8396,12.8156,11.6883,12.3167,964596.07902449,0
+FIX.US,D,20080804,000000,11.7959,11.7959,10.9804,11.5769,712056.40232457,0
+FIX.US,D,20080805,000000,11.7452,12.1932,11.7292,11.8916,556277.80808867,0
+FIX.US,D,20080806,000000,11.9562,12.0609,11.1327,11.9562,350651.46964127,0
+FIX.US,D,20080807,000000,11.8676,11.8676,11.3996,11.4364,367056.82752831,0
+FIX.US,D,20080808,000000,11.5002,12.2271,11.4364,12.1932,322543.63651809,0
+FIX.US,D,20080811,000000,12.2739,12.5089,12.0239,12.4999,326701.21374951,0
+FIX.US,D,20080812,000000,12.4819,12.4899,12.1494,12.4819,314996.73002194,0
+FIX.US,D,20080813,000000,12.4999,12.5527,12.0609,12.3246,288666.41180204,0
+FIX.US,D,20080814,000000,12.0966,12.5866,12.0966,12.4003,234430.11384628,0
+FIX.US,D,20080815,000000,12.5626,12.5626,11.4285,11.6595,453475.18344491,0
+FIX.US,D,20080818,000000,11.7292,12.0239,11.6595,11.762,199352.81550908,0
+FIX.US,D,20080819,000000,11.9293,12.3246,11.7362,12.1236,329811.3627074,0
+FIX.US,D,20080820,000000,12.2022,12.6294,11.9732,12.4372,385452.60040875,0
+FIX.US,D,20080821,000000,12.4741,12.7618,12.1932,12.6483,403985.95495119,0
+FIX.US,D,20080822,000000,12.6931,13.0516,12.6662,12.7718,442427.47641042,0
+FIX.US,D,20080825,000000,12.8694,12.8932,12.4472,12.5089,425094.19548913,0
+FIX.US,D,20080826,000000,12.5249,12.8236,12.4372,12.7369,245457.7359666,0
+FIX.US,D,20080827,000000,12.7111,13.4558,12.5806,13.1521,554653.94277871,0
+FIX.US,D,20080828,000000,13.2168,13.4817,13.1601,13.3761,359205.63458262,0
+FIX.US,D,20080829,000000,13.4131,13.5954,13.3404,13.3682,273076.50142996,0
+FIX.US,D,20080902,000000,13.2965,13.8781,13.1421,13.5794,704499.45337134,0
+FIX.US,D,20080903,000000,13.7267,13.7267,12.7797,13.0257,1087227.5351741,0
+FIX.US,D,20080904,000000,12.8336,13.0257,12.5527,12.9261,458268.44820953,0
+FIX.US,D,20080905,000000,12.8932,13.0704,12.4999,12.8932,403912.6450145,0
+FIX.US,D,20080908,000000,13.2527,13.2797,12.9441,13.2707,487363.45486374,0
+FIX.US,D,20080909,000000,13.2258,13.2438,12.6573,12.718,350294.96241492,0
+FIX.US,D,20080910,000000,12.6931,13.1254,12.4661,12.9261,399789.21213717,0
+FIX.US,D,20080911,000000,12.8066,13.1521,12.5966,13.0704,295128.73293348,0
+FIX.US,D,20080912,000000,12.9351,13.1601,12.8066,13.0257,262921.56882995,0
+FIX.US,D,20080915,000000,12.9441,13.1521,12.6204,12.7269,337698.70849858,0
+FIX.US,D,20080916,000000,12.3246,12.8594,11.8396,12.8336,473148.35686601,0
+FIX.US,D,20080917,000000,12.8156,13.4977,12.1663,12.1663,1043951.5748763,0
+FIX.US,D,20080918,000000,12.4472,12.6483,11.2034,12.3167,882048.08606679,0
+FIX.US,D,20080919,000000,13.5794,13.5794,12.7967,13.1661,1199766.3219575,0
+FIX.US,D,20080922,000000,13.1661,13.5157,12.8594,12.9032,371950.51686374,0
+FIX.US,D,20080923,000000,12.7011,12.8774,12.5866,12.7718,563608.80175758,0
+FIX.US,D,20080924,000000,12.8066,12.8853,12.0966,12.3077,467219.29020556,0
+FIX.US,D,20080925,000000,12.0609,12.6762,12.0609,12.3914,243807.76026824,0
+FIX.US,D,20080926,000000,12.1843,12.3725,12.007,12.3167,279806.95616544,0
+FIX.US,D,20080929,000000,12.1056,12.1056,11.3996,11.8129,513165.5398412,0
+FIX.US,D,20080930,000000,11.8916,11.8916,11.303,11.7222,401055.56597504,0
+FIX.US,D,20081001,000000,11.7123,11.7123,11.1875,11.3558,311086.19723471,0
+FIX.US,D,20081002,000000,11.3558,11.3558,10.9097,10.9097,433775.8996354,0
+FIX.US,D,20081003,000000,11.0621,11.1875,10.3271,10.3958,431813.60352182,0
+FIX.US,D,20081006,000000,10.1838,10.4128,9.82529,10.2455,643568.85352558,0
+FIX.US,D,20081007,000000,10.4367,10.5144,10.0154,10.0752,633356.6789202,0
+FIX.US,D,20081008,000000,9.99862,10.2177,9.49967,9.86113,1076780.367073,0
+FIX.US,D,20081009,000000,9.77151,10.2177,9.26227,9.32352,587515.8750839,0
+FIX.US,D,20081010,000000,8.99083,9.9637,8.82463,9.63808,1234182.8266188,0
+FIX.US,D,20081013,000000,10.0065,10.2714,9.70181,10.2524,583183.5590993,0
+FIX.US,D,20081014,000000,10.3081,10.4038,9.72968,9.9637,285131.46690962,0
+FIX.US,D,20081015,000000,9.95474,10.3171,9.31395,9.32352,250466.91355846,0
+FIX.US,D,20081016,000000,9.31395,10.0484,9.1148,9.95474,681699.05881531,0
+FIX.US,D,20081017,000000,9.63808,10.1838,9.46482,9.5873,495773.00842313,0
+FIX.US,D,20081020,000000,9.83424,9.88901,9.43962,9.86113,247596.77932479,0
+FIX.US,D,20081021,000000,9.73765,10.0334,9.60423,9.77151,250942.92602408,0
+FIX.US,D,20081022,000000,9.69285,9.87906,9.29623,9.50763,352774.44506814,0
+FIX.US,D,20081023,000000,9.59725,9.62015,8.55229,8.82463,515079.63216078,0
+FIX.US,D,20081024,000000,8.27158,8.75403,8.10449,8.43827,516560.89458019,0
+FIX.US,D,20081027,000000,8.34168,8.43827,7.75398,7.75398,417464.94084492,0
+FIX.US,D,20081028,000000,7.8676,8.13964,7.43852,8.06048,457998.30611406,0
+FIX.US,D,20081029,000000,8.13964,8.21851,7.92066,7.94686,369757.24423732,0
+FIX.US,D,20081030,000000,8.00791,8.01686,7.20142,7.35886,782646.84163626,0
+FIX.US,D,20081031,000000,7.19266,8.20139,6.28053,8.18406,2025135.7845066,0
+FIX.US,D,20081103,000000,8.10449,8.30664,7.58759,7.73675,643967.53907168,0
+FIX.US,D,20081104,000000,7.82448,8.05211,7.67501,7.8676,463546.76365115,0
+FIX.US,D,20081105,000000,7.70101,7.84181,7.36802,7.40297,508520.90344138,0
+FIX.US,D,20081106,000000,7.24504,7.66635,7.24504,7.44688,301876.25984599,0
+FIX.US,D,20081107,000000,7.47338,7.54347,7.1135,7.3243,631097.12607705,0
+FIX.US,D,20081110,000000,7.31534,7.54347,7.28059,7.36802,398133.21096456,0
+FIX.US,D,20081111,000000,7.31534,7.43852,7.12235,7.21905,531175.68236973,0
+FIX.US,D,20081112,000000,7.08751,7.24504,6.78927,6.79794,407080.03597776,0
+FIX.US,D,20081113,000000,6.81556,6.88567,6.24519,6.84165,659406.81258756,0
+FIX.US,D,20081114,000000,6.75393,6.85918,6.22786,6.22786,524595.86449046,0
+FIX.US,D,20081117,000000,6.33301,6.78032,6.08745,6.55238,371577.94170605,0
+FIX.US,D,20081118,000000,6.59619,6.82442,6.35024,6.65754,381866.43898523,0
+FIX.US,D,20081119,000000,6.63991,6.74547,6.06964,6.07869,306699.65198186,0
+FIX.US,D,20081120,000000,5.94686,6.22786,5.73674,5.83284,691273.53739605,0
+FIX.US,D,20081121,000000,5.90334,6.36827,5.41193,6.30652,828870.26308734,0
+FIX.US,D,20081124,000000,6.31569,6.9732,6.17499,6.65754,814456.32443939,0
+FIX.US,D,20081125,000000,6.72784,6.79794,6.46445,6.63115,441310.75518305,0
+FIX.US,D,20081126,000000,6.46445,7.39461,6.40301,7.37698,289095.22471938,0
+FIX.US,D,20081128,000000,7.27173,7.40297,7.15751,7.3243,157666.57616707,0
+FIX.US,D,20081201,000000,7.09617,7.30617,6.21909,6.24519,494445.39559706,0
+FIX.US,D,20081202,000000,6.20127,6.88567,6.11374,6.85042,361242.24487858,0
+FIX.US,D,20081203,000000,6.69259,7.51748,6.64877,7.40297,488715.16958681,0
+FIX.US,D,20081204,000000,7.29792,7.71913,7.06082,7.26276,400787.43237099,0
+FIX.US,D,20081205,000000,7.19266,7.75398,7.12235,7.75398,359603.31588301,0
+FIX.US,D,20081208,000000,7.96459,8.67507,7.87686,8.49952,605479.82230988,0
+FIX.US,D,20081209,000000,8.59601,8.84186,8.07851,8.13964,650079.37845099,0
+FIX.US,D,20081210,000000,8.18406,8.56972,8.06048,8.43827,383556.58451191,0
+FIX.US,D,20081211,000000,8.40332,8.56972,7.95543,8.09633,449226.21985406,0
+FIX.US,D,20081212,000000,7.90276,8.65714,7.79789,8.56095,407712.71077385,0
+FIX.US,D,20081215,000000,8.73621,8.85072,8.35064,8.56972,414471.28438916,0
+FIX.US,D,20081216,000000,8.68414,9.1148,8.42055,9.07835,480740.45441903,0
+FIX.US,D,20081217,000000,8.99083,8.99083,8.48219,8.64001,557172.59101456,0
+FIX.US,D,20081218,000000,8.6225,8.80652,8.37664,8.65714,301069.85054242,0
+FIX.US,D,20081219,000000,8.93934,9.24445,8.70982,9.12356,694092.4550986,0
+FIX.US,D,20081222,000000,9.08662,9.1148,8.27158,8.63134,294237.96699041,0
+FIX.US,D,20081223,000000,8.70982,9.044,8.49065,8.56972,184883.6433472,0
+FIX.US,D,20081224,000000,8.54342,8.65714,8.35941,8.35941,192606.29284226,0
+FIX.US,D,20081226,000000,8.41209,8.78869,8.34168,8.77116,168577.70578526,0
+FIX.US,D,20081229,000000,8.73621,8.73621,7.97315,8.23673,290296.30258623,0
+FIX.US,D,20081230,000000,8.35064,9.00019,8.21851,8.99083,469910.6687032,0
+FIX.US,D,20081231,000000,9.044,9.43095,8.95577,9.34772,388082.71991818,0
+FIX.US,D,20090102,000000,9.36633,9.71973,9.16708,9.66595,198106.54658537,0
+FIX.US,D,20090105,000000,9.71973,9.88901,9.44908,9.62015,341704.64462808,0
+FIX.US,D,20090106,000000,9.68288,10.1311,9.38535,10.0334,376961.70294702,0
+FIX.US,D,20090107,000000,9.74562,9.87906,9.35738,9.50763,310861.24619611,0
+FIX.US,D,20090108,000000,9.45805,10.0563,9.35738,10.0065,307188.71964169,0
+FIX.US,D,20090109,000000,9.98161,9.98161,9.25331,9.31395,254591.3506815,0
+FIX.US,D,20090112,000000,9.27094,9.27094,8.83259,9.00895,286995.3469438,0
+FIX.US,D,20090113,000000,8.78869,9.31395,8.77116,9.2108,190690.19203126,0
+FIX.US,D,20090114,000000,9.06859,9.26227,8.77116,8.98187,397306.71674681,0
+FIX.US,D,20090115,000000,8.9035,9.34015,8.56095,9.13989,376125.1662722,0
+FIX.US,D,20090116,000000,9.2108,9.3051,8.77116,9.24445,268058.28562673,0
+FIX.US,D,20090120,000000,9.09638,9.13989,8.75403,8.85879,337941.73595993,0
+FIX.US,D,20090121,000000,8.86845,9.20163,8.52569,9.13989,527235.02221128,0
+FIX.US,D,20090122,000000,8.91227,9.13989,8.70982,8.94821,343319.47172665,0
+FIX.US,D,20090123,000000,8.85879,9.09638,8.56095,8.86845,186972.47441998,0
+FIX.US,D,20090126,000000,8.87641,9.2789,8.70982,9.00019,167643.75727675,0
+FIX.US,D,20090127,000000,8.99083,9.33138,8.91227,9.19307,192873.42220061,0
+FIX.US,D,20090128,000000,9.36633,9.71078,9.21727,9.5415,237759.18836853,0
+FIX.US,D,20090129,000000,9.47278,9.49967,9.10515,9.25331,236315.08304033,0
+FIX.US,D,20090130,000000,9.36633,9.36633,8.76249,8.9735,356865.74208281,0
+FIX.US,D,20090202,000000,8.87641,9.40408,8.78022,9.35738,251999.39250897,0
+FIX.US,D,20090203,000000,9.46482,9.57833,9.16708,9.40408,324932.73705759,0
+FIX.US,D,20090204,000000,9.40408,9.69285,9.16708,9.37649,359281.95725643,0
+FIX.US,D,20090205,000000,9.34015,9.59725,9.12356,9.28867,386976.0411479,0
+FIX.US,D,20090206,000000,9.2347,9.65601,9.2108,9.5873,278110.78516452,0
+FIX.US,D,20090209,000000,9.62912,9.80736,9.34015,9.71078,349710.49141281,0
+FIX.US,D,20090210,000000,9.70181,9.98161,9.41254,9.55941,399666.69416078,0
+FIX.US,D,20090211,000000,9.57833,9.72968,9.43962,9.60423,182440.31353946,0
+FIX.US,D,20090212,000000,9.44908,9.69285,9.1838,9.62912,179949.78418345,0
+FIX.US,D,20090213,000000,9.68288,9.8701,9.43095,9.64705,233880.79144396,0
+FIX.US,D,20090217,000000,9.25331,9.46482,8.99083,9.06859,357653.07071794,0
+FIX.US,D,20090218,000000,9.17495,9.24445,8.46436,8.53466,388402.07005336,0
+FIX.US,D,20090219,000000,8.56095,8.94821,8.56095,8.61344,260883.95428826,0
+FIX.US,D,20090220,000000,8.35941,8.77116,8.09633,8.23673,404456.94618828,0
+FIX.US,D,20090223,000000,8.33281,8.39436,7.88572,7.9118,296984.57900199,0
+FIX.US,D,20090224,000000,8.04365,8.43827,8.04365,8.3152,504903.61040091,0
+FIX.US,D,20090225,000000,8.25366,8.25366,7.65749,7.82448,350553.05356189,0
+FIX.US,D,20090226,000000,7.99098,7.99974,7.45535,7.48223,649707.80753901,0
+FIX.US,D,20090227,000000,7.80656,8.82463,7.78943,8.35064,943789.11219897,0
+FIX.US,D,20090302,000000,8.24539,8.59601,7.99974,8.03508,672616.66063152,0
+FIX.US,D,20090303,000000,8.13108,8.32396,7.84181,7.94686,527460.97749559,0
+FIX.US,D,20090304,000000,8.06048,8.30664,7.98241,8.20139,286166.84423465,0
+FIX.US,D,20090305,000000,8.03508,8.3152,7.85943,7.9118,233578.51348584,0
+FIX.US,D,20090306,000000,8.04365,8.16663,7.81521,8.01686,243846.92585086,0
+FIX.US,D,20090309,000000,7.89449,7.97315,7.05226,7.19266,479834.62479034,0
+FIX.US,D,20090310,000000,7.38545,7.57873,7.2537,7.44688,397640.1263219,0
+FIX.US,D,20090311,000000,7.51748,8.1486,7.50792,7.95543,362089.8282562,0
+FIX.US,D,20090312,000000,7.89449,8.26272,7.80656,8.18406,311590.32858017,0
+FIX.US,D,20090313,000000,8.20139,8.54342,8.16663,8.53466,239292.67156476,0
+FIX.US,D,20090316,000000,8.6225,8.71899,8.40332,8.56972,351342.39068842,0
+FIX.US,D,20090317,000000,8.58754,8.77116,8.35941,8.72764,239429.24898105,0
+FIX.US,D,20090318,000000,8.71899,9.20163,8.52569,9.05117,352122.6896036,0
+FIX.US,D,20090319,000000,9.12356,9.22583,8.88587,9.00019,214744.88947668,0
+FIX.US,D,20090320,000000,8.9735,9.07835,8.72764,8.78022,257463.49340658,0
+FIX.US,D,20090323,000000,9.00019,9.13989,8.70116,9.13113,285255.99337743,0
+FIX.US,D,20090324,000000,8.9735,9.25331,8.93934,9.03504,342963.968746,0
+FIX.US,D,20090325,000000,9.13113,9.44908,8.70982,9.22583,299045.29119495,0
+FIX.US,D,20090326,000000,9.26227,9.88901,9.21727,9.64705,336370.0914268,0
+FIX.US,D,20090327,000000,9.49967,9.64705,9.39422,9.55941,251856.78961842,0
+FIX.US,D,20090330,000000,9.34015,9.34015,8.77116,9.12356,321866.77491085,0
+FIX.US,D,20090331,000000,9.26227,9.28867,8.85879,9.09638,302356.28929445,0
+FIX.US,D,20090401,000000,9.15742,9.4221,8.99083,9.26227,381753.96346593,0
+FIX.US,D,20090402,000000,9.49967,9.93084,9.31395,9.69285,408169.64257101,0
+FIX.US,D,20090403,000000,9.64705,10.0563,9.60423,10.0563,288575.0254426,0
+FIX.US,D,20090406,000000,9.98161,9.98161,9.37649,9.55145,204924.37069745,0
+FIX.US,D,20090407,000000,9.46482,9.64705,9.12356,9.3051,300239.33934185,0
+FIX.US,D,20090408,000000,9.34772,9.68288,9.16708,9.44908,158981.13379893,0
+FIX.US,D,20090409,000000,9.64705,9.92188,9.50763,9.67492,298268.0050169,0
+FIX.US,D,20090413,000000,9.53253,9.69285,9.19307,9.4897,216197.02877055,0
+FIX.US,D,20090414,000000,9.29623,9.37649,8.59601,8.93934,359411.50495278,0
+FIX.US,D,20090415,000000,8.9035,9.29623,8.78022,9.19307,169986.66251369,0
+FIX.US,D,20090416,000000,9.29623,9.46482,9.05117,9.41254,351499.05301888,0
+FIX.US,D,20090417,000000,9.4221,9.4897,9.32352,9.44908,214579.18893485,0
+FIX.US,D,20090420,000000,9.22583,9.27094,8.78022,8.98187,202467.98569552,0
+FIX.US,D,20090421,000000,9.01762,9.50763,8.87641,9.4897,250613.53343183,0
+FIX.US,D,20090422,000000,9.33138,9.86113,9.31395,9.48075,346257.89466847,0
+FIX.US,D,20090423,000000,9.5156,9.5156,9.01762,9.4221,290921.94766236,0
+FIX.US,D,20090424,000000,9.48075,9.5873,9.13989,9.38535,268968.13223824,0
+FIX.US,D,20090427,000000,9.22583,9.37649,8.88587,9.03504,321856.73245376,0
+FIX.US,D,20090428,000000,9.01762,9.72968,8.89414,9.46482,229712.16750976,0
+FIX.US,D,20090429,000000,9.56937,10.1738,9.5415,9.94776,301392.21341471,0
+FIX.US,D,20090430,000000,9.98161,10.0334,9.45805,9.46482,312058.30708013,0
+FIX.US,D,20090501,000000,9.46482,9.5156,8.35064,8.57828,743054.45459558,0
+FIX.US,D,20090504,000000,8.53466,8.73621,8.35064,8.51674,661613.14040819,0
+FIX.US,D,20090505,000000,8.50818,8.9035,8.3851,8.76249,525856.19285409,0
+FIX.US,D,20090506,000000,8.88587,8.99083,8.6225,8.9035,374247.2267981,0
+FIX.US,D,20090507,000000,8.86845,8.92989,8.59601,8.81507,392606.84683305,0
+FIX.US,D,20090508,000000,8.88587,9.28867,8.86845,9.24445,476989.59669938,0
+FIX.US,D,20090511,000000,9.08662,9.08662,8.44684,8.53466,329601.47535441,0
+FIX.US,D,20090512,000000,8.54342,8.60467,8.1486,8.16663,419262.54066236,0
+FIX.US,D,20090513,000000,8.06048,8.15746,7.61367,7.87686,388648.11025183,0
+FIX.US,D,20090514,000000,7.938,8.1486,7.71913,7.99098,374369.74477449,0
+FIX.US,D,20090515,000000,7.938,8.08746,7.81521,7.85016,288628.25046513,0
+FIX.US,D,20090518,000000,7.938,8.33281,7.79789,8.29767,283623.08985612,0
+FIX.US,D,20090519,000000,8.22766,8.39436,8.03508,8.07851,299161.78369709,0
+FIX.US,D,20090520,000000,8.15746,8.36797,8.01686,8.09633,353389.04344148,0
+FIX.US,D,20090521,000000,8.01686,8.06048,7.89449,7.98241,508653.46387484,0
+FIX.US,D,20090522,000000,8.06954,8.24539,7.80656,7.83264,448014.09528443,0
+FIX.US,D,20090526,000000,7.79789,8.24539,7.77161,7.94686,781198.71932522,0
+FIX.US,D,20090527,000000,7.938,8.11375,7.73675,7.79789,684795.14833329,0
+FIX.US,D,20090528,000000,7.77161,8.00791,7.5608,7.96459,288340.03194691,0
+FIX.US,D,20090529,000000,7.96459,8.25366,7.96459,8.18406,448067.32030695,0
+FIX.US,D,20090601,000000,8.44684,8.6225,8.33281,8.52569,427416.01156618,0
+FIX.US,D,20090602,000000,8.52569,8.93934,8.50818,8.88587,498413.17038965,0
+FIX.US,D,20090603,000000,8.83259,8.88587,8.70116,8.84186,321334.52468557,0
+FIX.US,D,20090604,000000,8.86845,8.99083,8.73621,8.86845,323803.96488172,0
+FIX.US,D,20090605,000000,8.87641,8.91227,8.71899,8.77116,200428.36266242,0
+FIX.US,D,20090608,000000,8.66571,9.01762,8.56095,8.79795,443039.06204664,0
+FIX.US,D,20090609,000000,8.86845,9.044,8.79795,8.9035,209019.68469496,0
+FIX.US,D,20090610,000000,8.94821,9.08662,8.81507,9.06082,252468.37525463,0
+FIX.US,D,20090611,000000,9.044,9.33138,8.95577,9.1148,313926.20409714,0
+FIX.US,D,20090612,000000,9.17495,9.27094,8.88587,9.2108,330961.22404314,0
+FIX.US,D,20090615,000000,8.98187,9.1148,8.78869,8.84186,273919.06357902,0
+FIX.US,D,20090616,000000,8.93934,9.044,8.79795,8.91227,280331.17242505,0
+FIX.US,D,20090617,000000,8.84186,9.12356,8.75403,8.9735,222880.28395776,0
+FIX.US,D,20090618,000000,8.91227,9.06859,8.77116,8.9735,441061.70224745,0
+FIX.US,D,20090619,000000,9.02647,9.10515,8.72764,8.78869,650170.76481043,0
+FIX.US,D,20090622,000000,8.70116,8.71899,8.53466,8.55229,459216.45615794,0
+FIX.US,D,20090623,000000,8.56095,8.67507,8.42931,8.54342,479649.84358006,0
+FIX.US,D,20090624,000000,8.50818,8.79795,8.50818,8.71899,667240.93335622,0
+FIX.US,D,20090625,000000,8.68414,9.13989,8.51674,9.13989,632975.06555114,0
+FIX.US,D,20090626,000000,9.19307,9.19307,8.83259,8.96494,557467.83925273,0
+FIX.US,D,20090629,000000,9.1148,9.14935,8.87641,8.99083,334932.01157286,0
+FIX.US,D,20090630,000000,8.9735,9.08662,8.94821,8.99083,360856.61452669,0
+FIX.US,D,20090701,000000,9.07835,9.25331,8.96494,9.09638,179263.88436484,0
+FIX.US,D,20090702,000000,8.80652,9.02647,8.79795,9.02647,291162.9666323,0
+FIX.US,D,20090706,000000,8.94821,9.03504,8.68414,8.78022,282115.71704829,0
+FIX.US,D,20090707,000000,8.80652,8.80652,8.54342,8.56972,326799.62982889,0
+FIX.US,D,20090708,000000,8.63134,8.80652,8.41209,8.55229,321844.68150527,0
+FIX.US,D,20090709,000000,8.58754,8.71899,8.40332,8.53466,198493.18118297,0
+FIX.US,D,20090710,000000,8.46436,8.61344,8.39436,8.56095,191832.01940134,0
+FIX.US,D,20090713,000000,8.56972,8.63134,8.28911,8.60467,202217.9285142,0
+FIX.US,D,20090714,000000,8.57828,8.83259,8.52569,8.78869,237016.04654456,0
+FIX.US,D,20090715,000000,8.88587,9.53253,8.88587,9.45805,313493.37419696,0
+FIX.US,D,20090716,000000,9.43962,9.46482,9.16708,9.27094,219224.82958038,0
+FIX.US,D,20090717,000000,9.28867,9.5156,9.22583,9.43095,213133.07511522,0
+FIX.US,D,20090720,000000,9.44908,9.61318,9.35738,9.45805,126262.80863,0
+FIX.US,D,20090721,000000,9.53253,9.60423,9.37649,9.53253,97664.903601275,0
+FIX.US,D,20090722,000000,9.48075,9.69285,9.4221,9.56937,104458.62581637,0
+FIX.US,D,20090723,000000,9.5156,9.95474,9.5156,9.81533,205907.52724566,0
+FIX.US,D,20090724,000000,9.71078,9.8432,9.4897,9.8432,119993.30267452,0
+FIX.US,D,20090727,000000,9.86113,9.90693,9.71078,9.90693,159465.18023023,0
+FIX.US,D,20090728,000000,9.87906,9.99862,9.7526,9.91491,145197.86145566,0
+FIX.US,D,20090729,000000,9.8701,9.99063,9.71973,9.86113,130206.48152559,0
+FIX.US,D,20090730,000000,9.94776,10.4128,9.80736,10.2027,252261.50063878,0
+FIX.US,D,20090731,000000,9.39422,10.4547,9.39422,10.3351,385189.48803323,0
+FIX.US,D,20090803,000000,9.70181,10.0154,9.34772,9.99063,539747.92373384,0
+FIX.US,D,20090804,000000,9.88901,10.0334,9.78047,9.93084,254987.02349048,0
+FIX.US,D,20090805,000000,9.90693,9.94776,9.69285,9.90693,194584.65688716,0
+FIX.US,D,20090806,000000,9.91491,10.0404,9.55145,9.70181,182241.47288927,0
+FIX.US,D,20090807,000000,9.86113,10.6388,9.83424,10.5412,252492.47715163,0
+FIX.US,D,20090810,000000,10.5234,10.5501,10.2266,10.5144,179405.48300968,0
+FIX.US,D,20090811,000000,10.4367,10.9356,10.4038,10.7394,381099.19526426,0
+FIX.US,D,20090812,000000,10.7891,11.1696,10.7644,10.9624,328848.29107336,0
+FIX.US,D,20090813,000000,10.9624,11.1327,10.7812,10.8241,158134.55466703,0
+FIX.US,D,20090814,000000,10.7981,10.7981,10.5412,10.6119,325983.17806823,0
+FIX.US,D,20090817,000000,10.4457,10.6119,10.2027,10.3799,192174.46718779,0
+FIX.US,D,20090818,000000,11.3209,11.3209,10.3799,11.0083,411511.77228748,0
+FIX.US,D,20090819,000000,10.9097,10.9186,10.6388,10.8758,183721.73106296,0
+FIX.US,D,20090820,000000,10.9535,11.0889,10.7294,10.9894,198497.1981658,0
+FIX.US,D,20090821,000000,11.1596,11.5102,10.8569,11.0711,357807.72455699,0
+FIX.US,D,20090824,000000,11.2114,11.2204,10.9446,11.0799,178458.47930696,0
+FIX.US,D,20090825,000000,11.2114,11.2114,10.8658,10.8758,195888.16781623,0
+FIX.US,D,20090826,000000,10.9017,10.9804,10.6747,10.8569,251004.18501227,0
+FIX.US,D,20090827,000000,10.8569,10.8569,10.3958,10.5951,102493.31696567,0
+FIX.US,D,20090828,000000,10.7394,10.7394,10.3521,10.4904,124150.87990592,0
+FIX.US,D,20090831,000000,10.4367,10.603,10.2804,10.4128,186902.17722042,0
+FIX.US,D,20090901,000000,10.3171,10.3521,9.45805,9.80736,717733.4033123,0
+FIX.US,D,20090902,000000,9.80736,9.80736,9.12356,9.31395,587081.03669232,0
+FIX.US,D,20090903,000000,9.39422,9.70181,9.34015,9.66595,330544.46207429,0
+FIX.US,D,20090904,000000,9.63808,9.91491,9.56937,9.86113,193750.12870375,0
+FIX.US,D,20090908,000000,9.90693,10.0841,9.67492,9.69285,181398.91074019,0
+FIX.US,D,20090909,000000,9.70181,9.97265,9.70181,9.88901,170477.73866493,0
+FIX.US,D,20090910,000000,9.86113,9.94776,9.61318,9.70181,212208.16481809,0
+FIX.US,D,20090911,000000,9.69285,9.97265,9.66595,9.86113,217991.61585087,0
+FIX.US,D,20090914,000000,9.7974,9.92188,9.76255,9.90693,125054.70104318,0
+FIX.US,D,20090915,000000,9.99063,9.99862,9.78047,9.94776,181036.37803958,0
+FIX.US,D,20090916,000000,9.94776,10.1927,9.81533,10.1558,131001.84412639,0
+FIX.US,D,20090917,000000,10.1738,10.3958,10.0663,10.2984,200407.27350255,0
+FIX.US,D,20090918,000000,10.3271,10.5234,10.0065,10.5064,317568.6032803,0
+FIX.US,D,20090921,000000,10.4297,10.5334,10.2624,10.3521,213630.17674072,0
+FIX.US,D,20090922,000000,10.3868,10.4635,10.0065,10.2027,354664.43549072,0
+FIX.US,D,20090923,000000,10.7891,11.0541,10.7644,10.8241,1332646.1055581,0
+FIX.US,D,20090924,000000,10.8151,10.9804,10.7025,10.8569,419185.21374284,0
+FIX.US,D,20090925,000000,10.8569,11.0889,10.7394,10.8071,454147.02382361,0
+FIX.US,D,20090928,000000,10.8241,11.0889,10.8071,10.9276,296099.83853318,0
+FIX.US,D,20090929,000000,10.9724,11.1327,10.7025,10.7194,5566235.6988597,0
+FIX.US,D,20090930,000000,10.6488,10.7025,10.1479,10.1648,518084.33531933,0
+FIX.US,D,20091001,000000,10.0841,10.2804,9.95474,10.0065,332233.60335527,0
+FIX.US,D,20091002,000000,9.89798,10.0563,9.83424,9.8701,217352.91558054,0
+FIX.US,D,20091005,000000,9.88901,10.0244,9.74562,9.77151,305845.03888429,0
+FIX.US,D,20091006,000000,9.87906,10.0484,9.86113,10.0404,158860.62431397,0
+FIX.US,D,20091007,000000,10.0334,10.1031,9.95474,10.0404,201351.26446814,0
+FIX.US,D,20091008,000000,10.0841,10.1838,9.7526,9.76255,302970.8876678,0
+FIX.US,D,20091009,000000,9.74562,9.92188,9.71078,9.81533,267911.66575334,0
+FIX.US,D,20091012,000000,9.82529,10.0404,9.70181,9.73765,508172.43018068,0
+FIX.US,D,20091013,000000,9.77151,9.8432,9.59725,9.83424,287493.45281501,0
+FIX.US,D,20091014,000000,9.91491,10.0841,9.91491,9.99862,226709.47284262,0
+FIX.US,D,20091015,000000,9.97265,10.0404,9.8701,9.92188,345074.89322436,0
+FIX.US,D,20091016,000000,9.87906,10.0484,9.78047,9.94776,195290.64161993,0
+FIX.US,D,20091019,000000,10.0065,10.1927,9.9637,10.0563,128595.67140985,0
+FIX.US,D,20091020,000000,10.0941,10.0941,9.90693,9.99862,135554.08992107,0
+FIX.US,D,20091021,000000,9.94776,10.2027,9.76255,9.78047,269381.88146996,0
+FIX.US,D,20091022,000000,9.78047,10.1838,9.70181,10.0752,183470.66963595,0
+FIX.US,D,20091023,000000,10.0752,10.2266,9.7974,9.87906,183597.20459516,0
+FIX.US,D,20091026,000000,9.88901,10.1311,9.67492,9.71973,278564.70422456,0
+FIX.US,D,20091027,000000,9.70181,9.98161,9.55941,9.73765,135834.27447362,0
+FIX.US,D,20091028,000000,9.74562,9.78047,9.48075,9.4897,234115.78493964,0
+FIX.US,D,20091029,000000,9.55941,9.73765,9.55941,9.73765,210984.99354567,0
+FIX.US,D,20091030,000000,9.63808,9.69285,9.40408,9.55941,483653.77121813,0
+FIX.US,D,20091102,000000,9.5873,9.8432,9.35738,9.55941,315191.5536893,0
+FIX.US,D,20091103,000000,9.5415,9.80736,9.41254,9.71973,265928.2804799,0
+FIX.US,D,20091104,000000,9.7974,10.0334,9.36633,9.37649,333079.17824146,0
+FIX.US,D,20091105,000000,9.41254,10.0941,9.41254,10.0841,493205.1521476,0
+FIX.US,D,20091106,000000,10.0065,10.0154,9.57833,9.64705,279583.00937253,0
+FIX.US,D,20091109,000000,9.71973,10.0563,9.68288,10.0334,361380.83078629,0
+FIX.US,D,20091110,000000,10.0154,10.5144,10.0154,10.3351,380556.9025819,0
+FIX.US,D,20091111,000000,10.3958,10.3958,10.1389,10.2524,423914.20678215,0
+FIX.US,D,20091112,000000,10.2027,10.2984,9.87906,9.94776,210306.123447,0
+FIX.US,D,20091113,000000,10.0065,10.0484,9.65601,9.86113,296050.63049349,0
+FIX.US,D,20091116,000000,9.88901,10.2984,9.8701,10.2027,331776.67155809,0
+FIX.US,D,20091117,000000,10.1838,10.1838,10.0154,10.0663,223408.5172002,0
+FIX.US,D,20091118,000000,10.0663,10.0663,9.7974,9.85117,169365.03442039,0
+FIX.US,D,20091119,000000,9.74562,9.81533,9.56937,9.76255,180840.5501265,0
+FIX.US,D,20091120,000000,9.71973,9.77151,9.57833,9.68288,176309.39349169,0
+FIX.US,D,20091123,000000,9.85117,10.1927,9.85117,10.0841,284087.05137323,0
+FIX.US,D,20091124,000000,10.0841,10.1389,9.95474,10.0663,252855.00985225,0
+FIX.US,D,20091125,000000,10.0941,10.3521,10.0244,10.2266,243623.98330366,0
+FIX.US,D,20091127,000000,9.95474,10.1838,9.94776,9.95474,140765.12090024,0
+FIX.US,D,20091130,000000,9.95474,10.0484,9.93084,9.99063,370786.59608809,0
+FIX.US,D,20091201,000000,10.1211,10.2894,10.0563,10.2027,222393.22478934,0
+FIX.US,D,20091202,000000,10.2355,10.3958,10.1211,10.1738,168812.69928095,0
+FIX.US,D,20091203,000000,10.2355,10.3081,10.1311,10.2266,258133.32529386,0
+FIX.US,D,20091204,000000,10.3271,10.4815,10.1738,10.3441,214638.43943162,0
+FIX.US,D,20091207,000000,10.371,10.4038,10.2177,10.2714,137978.33906035,0
+FIX.US,D,20091208,000000,10.2524,10.3868,10.1738,10.3441,218363.18676285,0
+FIX.US,D,20091209,000000,10.3799,10.4457,10.1558,10.371,134991.71232455,0
+FIX.US,D,20091210,000000,10.4367,10.5234,10.3441,10.5234,596920.63613999,0
+FIX.US,D,20091211,000000,10.5144,10.5691,10.3351,10.5412,265165.05374177,0
+FIX.US,D,20091214,000000,10.6298,10.9446,10.5691,10.8838,335841.85818436,0
+FIX.US,D,20091215,000000,10.9017,10.9535,10.8331,10.8758,478257.95902867,0
+FIX.US,D,20091216,000000,10.9276,11.0541,10.8241,10.9097,287766.60764761,0
+FIX.US,D,20091217,000000,10.8758,10.9356,10.6298,10.7394,262355.17425059,0
+FIX.US,D,20091218,000000,10.8569,10.9446,10.6119,10.9446,566792.26065217,0
+FIX.US,D,20091221,000000,11.0172,11.1238,10.9017,11.0441,249060.96956715,0
+FIX.US,D,20091222,000000,11.0969,11.1417,10.9724,10.9983,302133.34674726,0
+FIX.US,D,20091223,000000,11.0889,11.1327,11.0351,11.0799,88363.579853125,0
+FIX.US,D,20091224,000000,11.1516,11.2114,11.1138,11.1944,30614.43041053,0
+FIX.US,D,20091228,000000,11.1944,11.1944,11.0711,11.1596,99889.307844651,0
+FIX.US,D,20091229,000000,11.1944,11.1944,11.0441,11.0541,127170.6467501,0
+FIX.US,D,20091230,000000,11.0621,11.1238,10.9186,11.0541,120330.72923243,0
+FIX.US,D,20091231,000000,11.0799,11.1138,10.8151,10.8241,178309.85094217,0
+FIX.US,D,20100104,000000,10.9894,11.1696,10.9017,11.1596,123637.7103491,0
+FIX.US,D,20100105,000000,11.1776,11.1776,10.9017,11.0351,185027.25048346,0
+FIX.US,D,20100106,000000,11.0541,11.2951,10.9804,11.2034,394704.7161172,0
+FIX.US,D,20100107,000000,11.2114,11.6226,11.1696,11.6126,213289.73744568,0
+FIX.US,D,20100108,000000,11.5459,11.7033,11.5002,11.5459,203433.06582097,0
+FIX.US,D,20100111,000000,11.5948,11.5948,11.3379,11.3826,160793.79730201,0
+FIX.US,D,20100112,000000,11.3379,11.4186,11.1417,11.3638,94871.092041422,0
+FIX.US,D,20100113,000000,11.3737,11.4922,11.3209,11.3926,254205.7203296,0
+FIX.US,D,20100114,000000,11.4096,11.6595,11.2363,11.6316,157668.58465849,0
+FIX.US,D,20100115,000000,11.6595,11.6695,11.1516,11.4823,292061.76654102,0
+FIX.US,D,20100119,000000,11.5281,11.536,11.3119,11.3996,204400.15443784,0
+FIX.US,D,20100120,000000,11.2871,11.3289,10.9186,10.9535,277709.08688129,0
+FIX.US,D,20100121,000000,10.9983,11.1596,10.7025,10.7723,206673.76672091,0
+FIX.US,D,20100122,000000,10.7454,10.8658,10.4904,10.5951,151766.63263215,0
+FIX.US,D,20100125,000000,10.6936,10.7025,10.5234,10.6298,67485.311582338,0
+FIX.US,D,20100126,000000,10.6119,10.6388,10.5064,10.5412,124787.57168485,0
+FIX.US,D,20100127,000000,10.4735,10.5781,10.4297,10.5334,163103.56243057,0
+FIX.US,D,20100128,000000,10.5412,10.5412,10.2804,10.371,141936.07139585,0
+FIX.US,D,20100129,000000,10.4218,10.5781,10.2894,10.2894,181758.43070369,0
+FIX.US,D,20100201,000000,10.3171,10.4297,10.0563,10.4038,155330.70065011,0
+FIX.US,D,20100202,000000,10.3799,10.5334,10.2894,10.3868,130223.55370262,0
+FIX.US,D,20100203,000000,10.3621,10.5334,10.2624,10.4218,105727.99239137,0
+FIX.US,D,20100204,000000,10.3621,10.4038,10.0065,10.0484,144431.62198041,0
+FIX.US,D,20100205,000000,10.0563,10.1648,9.85117,10.1648,143068.86055457,0
+FIX.US,D,20100208,000000,10.1311,10.2177,9.83424,9.85117,267884.55111922,0
+FIX.US,D,20100209,000000,9.98161,10.0752,9.8432,10.0065,159816.66622805,0
+FIX.US,D,20100210,000000,10.0244,10.0244,9.81533,9.8701,151090.77527062,0
+FIX.US,D,20100211,000000,9.83424,9.99063,9.7974,9.98161,374686.08217253,0
+FIX.US,D,20100212,000000,9.87906,10.0663,9.87906,10.0334,330272.3114874,0
+FIX.US,D,20100216,000000,10.0752,10.1479,9.93084,10.0404,277570.50097358,0
+FIX.US,D,20100217,000000,10.1031,10.1648,10.0065,10.1211,360002.00142912,0
+FIX.US,D,20100218,000000,10.1479,10.3521,10.1211,10.3271,153380.45548503,0
+FIX.US,D,20100219,000000,10.3351,10.4457,10.2804,10.3799,235177.27265308,0
+FIX.US,D,20100222,000000,10.3799,10.5234,10.3621,10.4904,313306.58449525,0
+FIX.US,D,20100223,000000,10.4457,10.5144,10.2266,10.4038,203167.94495403,0
+FIX.US,D,20100224,000000,10.4038,10.4815,10.2984,10.3521,150510.32125137,0
+FIX.US,D,20100225,000000,10.2177,10.3521,10.0244,10.3441,204236.46238743,0
+FIX.US,D,20100226,000000,10.3521,10.4128,10.2177,10.2804,204418.23086059,0
+FIX.US,D,20100301,000000,10.3621,10.6747,10.3621,10.6388,458794.67296055,0
+FIX.US,D,20100302,000000,10.6847,10.8758,10.2894,10.4735,739563.69651433,0
+FIX.US,D,20100303,000000,10.4635,10.5691,10.2984,10.3351,492846.63642981,0
+FIX.US,D,20100304,000000,10.4218,10.4547,10.3081,10.371,221309.64367033,0
+FIX.US,D,20100305,000000,10.3868,10.5412,10.3868,10.4815,233794.42631307,0
+FIX.US,D,20100308,000000,10.4735,10.603,10.3081,10.3271,333952.87200748,0
+FIX.US,D,20100309,000000,10.3081,10.4038,10.2177,10.2624,379497.42335989,0
+FIX.US,D,20100310,000000,10.2355,10.4297,10.2177,10.3271,204612.05028225,0
+FIX.US,D,20100311,000000,10.2714,10.7981,10.2266,10.7981,297286.85696012,0
+FIX.US,D,20100312,000000,10.8151,10.9097,10.7025,10.8838,275006.66168086,0
+FIX.US,D,20100315,000000,10.9017,10.9097,10.7544,10.841,210886.57746627,0
+FIX.US,D,20100316,000000,10.8479,10.9097,10.7812,10.8479,163260.22476103,0
+FIX.US,D,20100317,000000,10.841,10.9097,10.7454,10.7891,301204.4194673,0
+FIX.US,D,20100318,000000,10.8151,10.9624,10.8151,10.9276,142787.6717563,0
+FIX.US,D,20100319,000000,10.9804,11.1327,10.9624,11.1238,350685.61399535,0
+FIX.US,D,20100322,000000,11.0271,11.3638,11.0083,11.3469,174407.35212061,0
+FIX.US,D,20100323,000000,11.3209,11.6126,11.1516,11.5948,227670.53598525,0
+FIX.US,D,20100324,000000,11.5181,11.5948,11.3558,11.3826,303950.02723316,0
+FIX.US,D,20100325,000000,11.4186,11.4186,10.9186,10.9276,182486.50884203,0
+FIX.US,D,20100326,000000,10.9983,11.0083,10.7812,10.841,174238.63884166,0
+FIX.US,D,20100329,000000,10.841,10.8938,10.7644,10.841,117571.06202665,0
+FIX.US,D,20100330,000000,10.8938,11.0889,10.7891,10.9983,146224.20056932,0
+FIX.US,D,20100331,000000,10.9276,11.2204,10.9276,10.9535,255650.82990352,0
+FIX.US,D,20100401,000000,11.1059,11.2622,10.9624,11.0351,174453.54742318,0
+FIX.US,D,20100405,000000,11.0351,11.3996,10.9724,11.3996,156579.98231094,0
+FIX.US,D,20100406,000000,11.303,11.4186,11.2283,11.2542,137518.39452605,0
+FIX.US,D,20100407,000000,11.1875,11.4743,11.1417,11.4553,176364.62700564,0
+FIX.US,D,20100408,000000,11.3826,11.4096,11.3119,11.3209,90733.599724172,0
+FIX.US,D,20100409,000000,11.303,11.4186,11.303,11.3379,85827.859440247,0
+FIX.US,D,20100412,000000,11.3209,11.4464,11.2871,11.3826,225767.49036846,0
+FIX.US,D,20100413,000000,11.3209,11.3638,11.2283,11.2622,217131.98152476,0
+FIX.US,D,20100414,000000,11.2871,11.3826,11.2283,11.3558,209583.0665372,0
+FIX.US,D,20100415,000000,11.303,11.4823,11.2871,11.4553,484350.71773954,0
+FIX.US,D,20100416,000000,11.4743,11.536,11.2951,11.4743,196770.89979363,0
+FIX.US,D,20100419,000000,11.3926,11.536,11.2283,11.4096,178627.19258592,0
+FIX.US,D,20100420,000000,11.3826,11.6695,11.3826,11.6226,162380.50552075,0
+FIX.US,D,20100421,000000,11.6126,11.6695,11.4823,11.6506,136560.34412055,0
+FIX.US,D,20100422,000000,11.5102,11.7541,11.5102,11.7222,238045.39839533,0
+FIX.US,D,20100423,000000,11.7202,12.2122,11.7113,12.1942,230916.25811374,0
+FIX.US,D,20100426,000000,12.2112,12.246,12.0329,12.2112,287632.03872273,0
+FIX.US,D,20100427,000000,12.1932,12.5338,12.1056,12.246,337432.58338594,0
+FIX.US,D,20100428,000000,12.2909,12.4183,12.1932,12.3496,193473.96113404,0
+FIX.US,D,20100429,000000,12.4661,12.7011,12.3416,12.7011,191369.06212992,0
+FIX.US,D,20100430,000000,12.6662,12.718,12.3416,12.3496,402200.40608224,0
+FIX.US,D,20100503,000000,12.4661,12.6394,12.3167,12.6114,205879.40836583,0
+FIX.US,D,20100504,000000,12.4093,12.6114,12.2371,12.4561,507730.56206912,0
+FIX.US,D,20100505,000000,11.7362,11.7362,10.3081,10.6119,1399721.6848915,0
+FIX.US,D,20100506,000000,10.3958,10.4735,9.77151,9.91491,845104.899204,0
+FIX.US,D,20100507,000000,9.81533,10.1389,9.52357,9.5873,752102.7084253,0
+FIX.US,D,20100510,000000,9.94776,10.0404,9.64705,9.73765,490316.94149118,0
+FIX.US,D,20100511,000000,9.61318,10.0154,9.55941,9.83424,536873.77251733,0
+FIX.US,D,20100512,000000,9.85117,10.5591,9.7526,10.4904,345916.45112772,0
+FIX.US,D,20100513,000000,10.4128,10.5412,10.0752,10.2524,201900.58687046,0
+FIX.US,D,20100514,000000,10.2027,10.2027,9.78943,10.0663,368210.70584689,0
+FIX.US,D,20100517,000000,10.1558,10.4547,9.9637,10.4297,358408.26349041,0
+FIX.US,D,20100518,000000,10.5881,10.6578,10.0663,10.1121,214793.09327067,0
+FIX.US,D,20100519,000000,10.0484,10.1558,9.74562,9.85117,249159.38564655,0
+FIX.US,D,20100520,000000,9.65601,9.78943,9.46482,9.50763,394320.09001101,0
+FIX.US,D,20100521,000000,9.41254,9.73765,9.33138,9.55941,392278.45848652,0
+FIX.US,D,20100524,000000,9.52357,9.61318,9.28867,9.31395,134073.83174736,0
+FIX.US,D,20100525,000000,9.13989,9.2789,8.9735,9.24445,148262.81935669,0
+FIX.US,D,20100526,000000,9.22583,9.43095,9.01762,9.05117,231576.04754394,0
+FIX.US,D,20100527,000000,9.26227,9.70181,9.20163,9.66595,279973.66095297,0
+FIX.US,D,20100528,000000,9.5873,9.78943,9.49967,9.66595,241917.76984566,0
+FIX.US,D,20100601,000000,9.43095,9.5415,9.09638,9.1148,461627.65010302,0
+FIX.US,D,20100602,000000,9.09638,9.2347,8.99083,9.08662,684501.90858653,0
+FIX.US,D,20100603,000000,9.17495,9.35738,9.06082,9.15742,353670.23223974,0
+FIX.US,D,20100604,000000,9.044,9.044,8.65714,8.70116,267479.84009888,0
+FIX.US,D,20100607,000000,8.68414,8.85072,8.47312,8.47312,240132.22097669,0
+FIX.US,D,20100608,000000,8.55229,9.00895,8.48219,8.82463,703624.75535961,0
+FIX.US,D,20100609,000000,8.94821,9.044,8.76249,8.85879,591019.68835937,0
+FIX.US,D,20100610,000000,9.044,9.1148,8.84186,9.08662,206867.58614257,0
+FIX.US,D,20100611,000000,8.9735,9.37649,8.9735,9.3051,215824.45361285,0
+FIX.US,D,20100614,000000,9.35738,9.50763,9.09638,9.13113,146316.59117446,0
+FIX.US,D,20100615,000000,9.13113,9.47278,9.08662,9.43095,163502.24797666,0
+FIX.US,D,20100616,000000,9.31395,9.41254,9.2347,9.28867,98592.826635531,0
+FIX.US,D,20100617,000000,9.28867,9.3051,9.06859,9.17495,755588.44527801,0
+FIX.US,D,20100618,000000,9.25331,9.39422,9.16708,9.25331,240721.71320733,0
+FIX.US,D,20100621,000000,9.40408,9.46482,9.09638,9.2108,400352.5939794,0
+FIX.US,D,20100622,000000,9.2108,9.33138,9.03504,9.07835,519839.75681704,0
+FIX.US,D,20100623,000000,9.03504,9.32352,8.95577,9.2108,342558.25347993,0
+FIX.US,D,20100624,000000,9.10515,9.26227,8.86845,8.87641,218624.29064695,0
+FIX.US,D,20100625,000000,8.92162,9.28867,8.70982,9.13113,505786.3423783,0
+FIX.US,D,20100628,000000,9.12356,9.2347,8.96494,9.05117,175936.81833401,0
+FIX.US,D,20100629,000000,8.88587,8.88587,8.63134,8.71899,191551.83484879,0
+FIX.US,D,20100630,000000,8.73212,8.856,8.41348,8.47542,284415.43971978,0
+FIX.US,D,20100701,000000,8.49065,8.64878,8.34168,8.59601,239967.52468057,0
+FIX.US,D,20100702,000000,8.64878,8.72764,8.50818,8.64001,157418.52747717,0
+FIX.US,D,20100706,000000,8.70982,8.85072,8.45539,8.49952,219769.13075415,0
+FIX.US,D,20100707,000000,8.56972,8.83259,8.55229,8.83259,212742.42353479,0
+FIX.US,D,20100708,000000,8.92989,9.02647,8.78869,9.00019,82394.343364354,0
+FIX.US,D,20100709,000000,8.95577,9.10515,8.85879,9.08662,87732.913548457,0
+FIX.US,D,20100712,000000,9.02647,9.20163,8.83259,8.93934,92132.513995513,0
+FIX.US,D,20100713,000000,9.08662,9.21727,9.00895,9.16708,195997.63059842,0
+FIX.US,D,20100714,000000,9.10515,9.10515,8.9035,9.02647,67163.952955757,0
+FIX.US,D,20100715,000000,9.044,9.05117,8.77116,8.99083,120485.38307146,0
+FIX.US,D,20100716,000000,8.9735,8.99083,8.56095,8.57828,202619.62679743,0
+FIX.US,D,20100719,000000,8.59601,8.78869,8.49952,8.76249,159220.14427746,0
+FIX.US,D,20100720,000000,8.64001,8.92989,8.59601,8.91227,146369.81619698,0
+FIX.US,D,20100721,000000,9.00019,9.00895,8.80652,8.92989,190019.35589828,0
+FIX.US,D,20100722,000000,9.07835,9.32352,9.06859,9.29623,216272.34719865,0
+FIX.US,D,20100723,000000,9.22583,9.63808,9.21727,9.62015,276192.67586209,0
+FIX.US,D,20100726,000000,9.68288,9.97265,9.64705,9.88901,247929.18465416,0
+FIX.US,D,20100727,000000,9.99063,10.2714,9.91491,10.1031,288723.6538074,0
+FIX.US,D,20100728,000000,10.0941,10.1648,10.0244,10.1031,224420.79687394,0
+FIX.US,D,20100729,000000,10.2177,10.2177,9.98161,10.0484,188228.78580078,0
+FIX.US,D,20100730,000000,9.86113,10.1389,9.82529,10.0065,173274.56296191,0
+FIX.US,D,20100802,000000,10.1648,10.3171,10.0404,10.3171,218817.1058229,0
+FIX.US,D,20100803,000000,10.2984,10.4735,9.93084,10.2455,240617.2716537,0
+FIX.US,D,20100804,000000,10.2984,10.3799,10.0941,10.1927,230804.78684014,0
+FIX.US,D,20100805,000000,10.1031,10.1838,10.0404,10.0563,128267.2830633,0
+FIX.US,D,20100806,000000,9.88901,10.1031,9.74562,9.95474,175657.63802716,0
+FIX.US,D,20100809,000000,9.99063,10.1211,9.93084,10.0841,127432.75487989,0
+FIX.US,D,20100810,000000,9.9398,9.94776,9.59725,9.76255,129442.25054176,0
+FIX.US,D,20100811,000000,9.5415,9.55145,9.16708,9.22583,221045.52704911,0
+FIX.US,D,20100812,000000,9.02647,9.2789,8.95577,9.2108,166721.85971674,0
+FIX.US,D,20100813,000000,9.14935,9.14935,8.88587,8.9735,146050.46606182,0
+FIX.US,D,20100816,000000,8.9035,9.21727,8.77116,9.21727,190245.31118259,0
+FIX.US,D,20100817,000000,9.34772,9.50763,9.33138,9.37649,246800.41247828,0
+FIX.US,D,20100818,000000,9.34772,9.5415,9.28867,9.4221,113607.30421689,0
+FIX.US,D,20100819,000000,9.35738,9.35738,9.13989,9.1838,149330.33254439,0
+FIX.US,D,20100820,000000,9.1148,9.20163,8.9735,9.19307,192126.26339381,0
+FIX.US,D,20100823,000000,9.25331,9.37649,9.06859,9.09638,205290.9203809,0
+FIX.US,D,20100824,000000,8.94821,9.24445,8.92989,9.10515,255496.17606448,0
+FIX.US,D,20100825,000000,9.03504,9.22583,9.02647,9.2108,189579.49627814,0
+FIX.US,D,20100826,000000,9.2347,9.2789,9.07835,9.12356,118921.77250401,0
+FIX.US,D,20100827,000000,9.1838,9.40408,9.10515,9.40408,106640.85174001,0
+FIX.US,D,20100830,000000,9.36633,9.39422,9.22583,9.25331,154393.73940448,0
+FIX.US,D,20100831,000000,9.21727,9.42299,9.09459,9.14835,144616.40319069,0
+FIX.US,D,20100901,000000,9.31395,9.57833,9.17495,9.57833,171661.74435474,0
+FIX.US,D,20100902,000000,9.53253,9.5873,9.41254,9.52357,88336.465219007,0
+FIX.US,D,20100903,000000,9.66595,9.71078,9.45805,9.65601,104355.18850844,0
+FIX.US,D,20100907,000000,9.62015,9.71078,9.46482,9.48075,106464.10449539,0
+FIX.US,D,20100908,000000,9.4897,9.62912,9.36633,9.44908,185811.56638145,0
+FIX.US,D,20100909,000000,9.60423,9.60423,9.25331,9.43095,131456.76743214,0
+FIX.US,D,20100910,000000,9.47278,9.5415,9.29623,9.38535,94518.601797889,0
+FIX.US,D,20100913,000000,9.44908,9.64705,9.37649,9.61318,179162.45554832,0
+FIX.US,D,20100914,000000,9.56937,9.63808,9.43962,9.57833,109810.25119467,0
+FIX.US,D,20100915,000000,9.5156,9.64705,9.50763,9.56937,155825.79378418,0
+FIX.US,D,20100916,000000,9.53253,9.53253,9.26227,9.29623,195067.69907274,0
+FIX.US,D,20100917,000000,9.34772,9.34772,9.10515,9.2108,223101.21801353,0
+FIX.US,D,20100920,000000,9.2108,9.39422,9.12356,9.29623,335644.02177987,0
+FIX.US,D,20100921,000000,9.3051,9.33138,9.24445,9.24445,225823.72812811,0
+FIX.US,D,20100922,000000,9.2347,9.2789,9.16708,9.21727,292721.55597122,0
+FIX.US,D,20100923,000000,9.12356,9.2108,9.06859,9.12356,322043.52215546,0
+FIX.US,D,20100924,000000,9.2789,9.2789,9.2108,9.2789,201226.73800033,0
+FIX.US,D,20100927,000000,9.29623,9.31395,9.15742,9.19307,144901.60897179,0
+FIX.US,D,20100928,000000,9.24445,9.31395,9.05117,9.3051,360428.80585505,0
+FIX.US,D,20100929,000000,9.24445,9.41254,9.24445,9.40408,141530.35612979,0
+FIX.US,D,20100930,000000,9.49867,9.5415,9.25232,9.41155,125503.59887469,0
+FIX.US,D,20101001,000000,9.50763,9.52357,9.36633,9.47278,168196.0924162,0
+FIX.US,D,20101004,000000,9.43095,9.4897,9.34015,9.37649,174393.2926807,0
+FIX.US,D,20101005,000000,9.49967,9.56937,9.37649,9.52357,211807.47078057,0
+FIX.US,D,20101006,000000,9.48075,9.61318,9.46482,9.61318,130836.14358455,0
+FIX.US,D,20101007,000000,9.66595,9.72968,9.5873,9.62015,136206.84963131,0
+FIX.US,D,20101008,000000,9.63808,9.87906,9.5415,9.83424,112682.39391976,0
+FIX.US,D,20101011,000000,9.82529,9.86113,9.71078,9.78943,135023.8481872,0
+FIX.US,D,20101012,000000,9.72968,9.82529,9.5873,9.78943,231682.49758899,0
+FIX.US,D,20101013,000000,9.85117,9.9637,9.71973,9.78047,278812.75291445,0
+FIX.US,D,20101014,000000,9.7974,9.87906,9.73765,9.8701,164678.21970082,0
+FIX.US,D,20101015,000000,9.95474,9.99862,9.7974,9.86113,83680.782116393,0
+FIX.US,D,20101018,000000,9.88901,9.98161,9.83424,9.9637,67405.976171401,0
+FIX.US,D,20101019,000000,9.78943,9.99862,9.5873,9.62912,115431.01442275,0
+FIX.US,D,20101020,000000,9.70181,9.85117,9.64705,9.71973,82280.863599341,0
+FIX.US,D,20101021,000000,9.78943,10.0154,9.57833,10.0065,186937.3258202,0
+FIX.US,D,20101022,000000,10.0154,10.1211,9.94776,10.0065,110458.99392209,0
+FIX.US,D,20101025,000000,10.0941,10.2266,9.98161,10.0404,163865.78492299,0
+FIX.US,D,20101026,000000,9.95474,10.0663,9.8432,10.0065,115341.63655473,0
+FIX.US,D,20101027,000000,9.91491,9.95474,9.77151,9.91491,150562.54202818,0
+FIX.US,D,20101028,000000,9.99862,10.0065,9.80736,9.98161,116942.4042134,0
+FIX.US,D,20101029,000000,9.92088,10.0951,9.89598,10.0404,98342.769454222,0
+FIX.US,D,20101101,000000,10.0484,10.2455,9.78943,9.9637,151541.68159354,0
+FIX.US,D,20101102,000000,10.0941,10.2266,10.0663,10.1558,136816.42677611,0
+FIX.US,D,20101103,000000,10.2027,10.2455,9.27094,9.36633,732749.88938507,0
+FIX.US,D,20101104,000000,9.52357,9.82529,9.5156,9.76255,281735.10792493,0
+FIX.US,D,20101105,000000,9.80736,9.99862,9.71078,9.97265,196640.34785158,0
+FIX.US,D,20101108,000000,9.78943,9.89798,9.71078,9.85117,139036.81403666,0
+FIX.US,D,20101109,000000,9.87906,9.95474,9.76255,9.88901,163479.15032538,0
+FIX.US,D,20101110,000000,9.93084,10.1121,9.80736,10.0941,204751.64043566,0
+FIX.US,D,20101111,000000,9.9637,10.1479,9.94776,10.0484,232898.63914147,0
+FIX.US,D,20101112,000000,9.89798,9.95474,9.78943,9.87906,92309.261240134,0
+FIX.US,D,20101115,000000,9.93084,10.0663,9.80736,9.95474,142111.81439477,0
+FIX.US,D,20101116,000000,9.89798,9.90693,9.61318,9.69285,153743.99243134,0
+FIX.US,D,20101117,000000,9.71078,9.71078,9.5156,9.5415,77418.305880864,0
+FIX.US,D,20101118,000000,9.67492,9.80736,9.61318,9.70181,90143.103247826,0
+FIX.US,D,20101119,000000,9.64705,9.8701,9.62015,9.83424,50435.227950718,0
+FIX.US,D,20101122,000000,9.78943,9.81533,9.55941,9.74562,57144.593526336,0
+FIX.US,D,20101123,000000,9.59725,9.82529,9.55145,9.76255,70869.619618537,0
+FIX.US,D,20101124,000000,9.87906,10.0752,9.86113,9.98161,116837.96265976,0
+FIX.US,D,20101126,000000,9.85117,10.0154,9.82529,9.95474,19088.702419004,0
+FIX.US,D,20101129,000000,9.87906,10.0244,9.69285,9.99063,69340.153405145,0
+FIX.US,D,20101130,000000,9.85715,9.85715,9.71475,9.7765,156398.21383778,0
+FIX.US,D,20101201,000000,9.98161,10.2714,9.9398,10.2714,144948.80852007,0
+FIX.US,D,20101202,000000,10.2624,10.4547,10.2027,10.4457,137466.17374924,0
+FIX.US,D,20101203,000000,10.3081,10.6119,10.3081,10.5781,168895.04742901,0
+FIX.US,D,20101206,000000,10.5334,10.6847,10.4297,10.6747,98523.533681675,0
+FIX.US,D,20101207,000000,10.7644,10.8758,10.603,10.6747,126682.58333597,0
+FIX.US,D,20101208,000000,10.7105,10.8658,10.7105,10.7454,98797.692759978,0
+FIX.US,D,20101209,000000,10.8479,10.8569,10.6847,10.7644,128543.45063303,0
+FIX.US,D,20101210,000000,10.7454,10.9624,10.6667,10.841,98476.334133396,0
+FIX.US,D,20101213,000000,10.8758,10.9017,10.6388,10.7294,176645.8158039,0
+FIX.US,D,20101214,000000,10.7891,10.9446,10.7812,10.8658,124418.00926428,0
+FIX.US,D,20101215,000000,10.8838,11.0083,10.8151,10.8938,154029.19821244,0
+FIX.US,D,20101216,000000,10.8987,11.0939,10.837,11.0232,112732.60620516,0
+FIX.US,D,20101217,000000,10.9535,11.2363,10.9535,11.2363,197765.10304462,0
+FIX.US,D,20101220,000000,11.2283,11.3926,11.1696,11.2363,135665.56119466,0
+FIX.US,D,20101221,000000,11.303,11.3926,11.2443,11.3926,71145.787188256,0
+FIX.US,D,20101222,000000,11.3996,11.5459,11.2951,11.4553,87271.964768452,0
+FIX.US,D,20101223,000000,11.4364,11.6784,11.4364,11.5689,65558.164068552,0
+FIX.US,D,20101227,000000,11.5769,11.8396,11.536,11.7452,45602.797603482,0
+FIX.US,D,20101228,000000,11.7859,11.7859,11.5948,11.7222,64333.988550414,0
+FIX.US,D,20101229,000000,11.7402,11.7909,11.6346,11.6824,28515.556880663,0
+FIX.US,D,20101230,000000,11.6536,12.1922,11.6536,11.6923,106276.31054798,0
+FIX.US,D,20101231,000000,11.6824,11.768,11.5281,11.5539,98985.486707387,0
+FIX.US,D,20110103,000000,11.5689,11.9802,11.4553,11.8309,130093.00176058,0
+FIX.US,D,20110104,000000,11.8309,11.8309,11.3209,11.4285,99947.554095718,0
+FIX.US,D,20110105,000000,11.3926,11.536,11.2871,11.5281,77494.628554678,0
+FIX.US,D,20110106,000000,11.5529,11.5529,11.2204,11.4096,140287.0999432,0
+FIX.US,D,20110107,000000,11.4643,11.4922,11.0799,11.2711,54854.913311936,0
+FIX.US,D,20110110,000000,11.1776,11.2711,11.0271,11.1059,110004.07061634,0
+FIX.US,D,20110111,000000,11.1696,11.3996,11.1138,11.1875,44975.144035938,0
+FIX.US,D,20110112,000000,11.3209,11.5689,11.2542,11.4743,65979.947265941,0
+FIX.US,D,20110113,000000,11.4922,11.4922,11.303,11.4285,65862.450518097,0
+FIX.US,D,20110114,000000,11.3926,11.7362,11.3638,11.6883,55134.09361878,0
+FIX.US,D,20110118,000000,11.6296,11.6774,11.4434,11.6027,74661.651412211,0
+FIX.US,D,20110119,000000,11.6296,11.6586,11.0311,11.0411,104973.80386461,0
+FIX.US,D,20110120,000000,10.9724,11.0799,10.7723,10.7812,134011.56851348,0
+FIX.US,D,20110121,000000,10.8331,10.8658,10.5951,10.6298,95509.792311755,0
+FIX.US,D,20110124,000000,10.6667,11.1059,10.603,11.0889,55131.080881655,0
+FIX.US,D,20110125,000000,10.9804,11.2443,10.9186,11.2363,107417.13367235,0
+FIX.US,D,20110126,000000,11.2951,11.8129,11.2951,11.7292,110439.91325364,0
+FIX.US,D,20110127,000000,11.6883,11.7033,11.5102,11.5459,104380.29465115,0
+FIX.US,D,20110128,000000,11.5459,11.5459,11.1059,11.1875,200608.12264417,0
+FIX.US,D,20110131,000000,11.2482,11.3001,11.1258,11.1716,180611.58210506,0
+FIX.US,D,20110201,000000,11.2951,11.3926,11.1776,11.3737,240503.79188869,0
+FIX.US,D,20110202,000000,11.3119,11.4186,11.3119,11.4096,84903.953388822,0
+FIX.US,D,20110203,000000,11.4255,11.4255,11.1108,11.3279,74452.768304932,0
+FIX.US,D,20110204,000000,11.2622,11.3996,11.2114,11.3209,93185.96774328,0
+FIX.US,D,20110207,000000,11.2951,11.5609,11.2951,11.4922,112726.58073092,0
+FIX.US,D,20110208,000000,11.4464,11.5002,11.3558,11.4186,99882.278124693,0
+FIX.US,D,20110209,000000,11.3119,11.4743,11.2622,11.3558,179496.8693691,0
+FIX.US,D,20110210,000000,11.2502,11.3618,11.1566,11.2004,89144.883014004,0
+FIX.US,D,20110211,000000,11.0889,11.2443,11.0441,11.2443,67322.623777631,0
+FIX.US,D,20110214,000000,11.2114,11.3289,11.2114,11.303,59453.354409192,0
+FIX.US,D,20110215,000000,11.2801,11.3996,11.1596,11.1596,150473.16416017,0
+FIX.US,D,20110216,000000,11.2283,11.4096,11.2204,11.3558,65186.593156566,0
+FIX.US,D,20110218,000000,11.3011,11.3896,11.2592,11.3896,50504.520904575,0
+FIX.US,D,20110222,000000,11.3119,11.3289,11.1875,11.2283,93551.513181018,0
+FIX.US,D,20110223,000000,11.1596,11.2034,10.8071,10.8758,128776.43563729,0
+FIX.US,D,20110224,000000,10.9097,11.0621,10.8241,10.9624,158831.50118843,0
+FIX.US,D,20110225,000000,11.0591,11.2413,10.9326,11.2253,113028.85868904,0
+FIX.US,D,20110228,000000,11.3747,11.8357,11.3389,11.6446,218049.86210193,0
+FIX.US,D,20110301,000000,11.6774,11.7949,11.2781,11.3896,271048.92934535,0
+FIX.US,D,20110302,000000,12.006,12.5009,11.7282,12.0599,432809.81526423,0
+FIX.US,D,20110303,000000,12.2469,12.3177,12.1405,12.2281,284754.8747691,0
+FIX.US,D,20110304,000000,12.2649,12.3834,12.0876,12.2022,154926.99387546,0
+FIX.US,D,20110307,000000,12.1315,12.1763,11.7113,11.8039,129204.24430894,0
+FIX.US,D,20110308,000000,11.7849,12.1763,11.7282,12.0776,326243.27770662,0
+FIX.US,D,20110309,000000,12.1583,12.3665,12.0429,12.3336,188289.04054327,0
+FIX.US,D,20110310,000000,12.1405,12.1405,11.7442,11.8209,143418.33806097,0
+FIX.US,D,20110311,000000,11.7342,11.9283,11.6296,11.8299,84073.442188248,0
+FIX.US,D,20110314,000000,11.6296,11.9095,11.3986,11.8386,77453.454480647,0
+FIX.US,D,20110315,000000,11.5261,11.6774,11.4813,11.6027,129301.65614261,0
+FIX.US,D,20110316,000000,11.5769,11.6206,11.2921,11.3099,132498.1702314,0
+FIX.US,D,20110317,000000,11.5629,11.5719,11.3648,11.3836,61513.062356443,0
+FIX.US,D,20110318,000000,11.4902,11.6396,11.3896,11.6296,156434.36668327,0
+FIX.US,D,20110321,000000,11.8119,12.1494,11.8039,12.1405,91866.388882875,0
+FIX.US,D,20110322,000000,12.1056,12.3834,12.0776,12.3665,152866.2816825,0
+FIX.US,D,20110323,000000,12.3336,12.4103,12.1405,12.3834,83640.61228807,0
+FIX.US,D,20110324,000000,12.4292,12.4392,12.1494,12.2122,82105.120600429,0
+FIX.US,D,20110325,000000,12.238,12.3735,12.0776,12.0966,111302.56031687,0
+FIX.US,D,20110328,000000,12.1236,12.1494,11.8756,11.8756,52255.92541945,0
+FIX.US,D,20110329,000000,11.8119,11.9802,11.5261,11.9642,76085.671826254,0
+FIX.US,D,20110330,000000,12.0229,12.4013,11.9902,12.3256,94733.510379416,0
+FIX.US,D,20110331,000000,12.2609,12.3814,12.2331,12.3814,151188.18710431,0
+FIX.US,D,20110401,000000,12.3665,12.5269,12.2839,12.3177,255339.51373401,0
+FIX.US,D,20110404,000000,12.3177,12.5109,12.2559,12.4919,106994.34622925,0
+FIX.US,D,20110405,000000,12.4292,12.6772,12.3665,12.4671,90220.430167348,0
+FIX.US,D,20110406,000000,12.5109,12.6413,12.4292,12.5886,55644.250438479,0
+FIX.US,D,20110407,000000,12.5646,12.6861,12.4482,12.4482,49807.574383174,0
+FIX.US,D,20110408,000000,12.5646,12.5646,12.1673,12.1843,67572.680958942,0
+FIX.US,D,20110411,000000,12.1136,12.1236,11.5679,11.6116,361286.43168974,0
+FIX.US,D,20110412,000000,11.5022,11.538,11.2104,11.2204,161775.94960449,0
+FIX.US,D,20110413,000000,11.2592,11.2592,10.8708,11.0671,160483.48537821,0
+FIX.US,D,20110414,000000,10.9684,11.3618,10.9406,11.2681,76849.902810096,0
+FIX.US,D,20110415,000000,11.2413,11.3011,11.0939,11.2592,180738.11706429,0
+FIX.US,D,20110418,000000,11.0591,11.1288,10.8987,10.9944,75649.829188952,0
+FIX.US,D,20110419,000000,11.0671,11.1477,10.9147,11.0132,57405.697410435,0
+FIX.US,D,20110420,000000,9.95573,10.9326,9.95573,10.9326,486150.3260484,0
+FIX.US,D,20110421,000000,10.9406,11.0043,10.4755,10.5451,246845.60353515,0
+FIX.US,D,20110425,000000,10.5911,10.6787,10.5451,10.5631,74365.39892833,0
+FIX.US,D,20110426,000000,10.5911,10.9057,10.5911,10.7414,107776.65363584,0
+FIX.US,D,20110427,000000,10.7334,10.7334,10.4248,10.5014,274611.99311758,0
+FIX.US,D,20110428,000000,10.4755,10.5821,10.4317,10.5363,108031.73204568,0
+FIX.US,D,20110429,000000,10.5781,10.8529,10.5781,10.7494,135102.17935243,0
+FIX.US,D,20110502,000000,10.7594,10.7594,10.3301,10.4755,132444.94520888,0
+FIX.US,D,20110503,000000,10.5084,10.5441,10.2993,10.3441,209097.01161448,0
+FIX.US,D,20110504,000000,10.0861,10.2554,9.86113,9.98261,269028.38698072,0
+FIX.US,D,20110505,000000,9.83026,10.0224,9.55443,9.7765,216363.73355809,0
+FIX.US,D,20110506,000000,9.87607,9.94578,9.48274,9.50166,134940.49579344,0
+FIX.US,D,20110509,000000,9.5146,9.53153,9.29533,9.38435,114132.52472221,0
+FIX.US,D,20110510,000000,9.40318,9.9408,9.39322,9.89001,172320.52953924,0
+FIX.US,D,20110511,000000,9.83026,9.83026,9.58132,9.71475,359294.00820493,0
+FIX.US,D,20110512,000000,9.63808,9.97365,9.63808,9.86113,148192.52215714,0
+FIX.US,D,20110513,000000,9.84719,9.88503,9.69683,9.72471,161220.60172793,0
+FIX.US,D,20110516,000000,9.68388,9.7984,9.61318,9.63808,134567.92063575,0
+FIX.US,D,20110517,000000,9.68788,9.7765,9.45008,9.47378,346552.13866094,0
+FIX.US,D,20110518,000000,9.52656,9.64206,9.4927,9.59925,89044.458443196,0
+FIX.US,D,20110519,000000,9.67891,9.75757,9.4668,9.59925,134509.67438468,0
+FIX.US,D,20110520,000000,9.53453,9.66995,9.47378,9.55443,122575.21838996,0
+FIX.US,D,20110523,000000,9.33238,9.53453,9.27094,9.37748,92536.220770158,0
+FIX.US,D,20110524,000000,9.43295,9.43295,8.91874,8.9272,204682.34748181,0
+FIX.US,D,20110525,000000,8.90071,9.17395,8.90071,9.08572,165814.02159665,0
+FIX.US,D,20110526,000000,9.04182,9.32441,8.98087,9.26227,128019.23437341,0
+FIX.US,D,20110527,000000,9.28867,9.34871,9.13024,9.1389,78526.993142574,0
+FIX.US,D,20110531,000000,9.22384,9.3031,9.07348,9.17195,253414.37471164,0
+FIX.US,D,20110601,000000,9.1389,9.2108,8.9272,9.10405,457280.27043279,0
+FIX.US,D,20110602,000000,9.09459,9.22583,9.07636,9.16608,163815.57263759,0
+FIX.US,D,20110603,000000,8.98087,9.21727,8.95398,9.19207,210830.33970662,0
+FIX.US,D,20110606,000000,9.17395,9.35837,9.07636,9.22583,213037.67177296,0
+FIX.US,D,20110607,000000,9.32441,9.35837,9.1838,9.19207,70792.292699014,0
+FIX.US,D,20110608,000000,9.13024,9.21727,9.11292,9.15702,104563.06737001,0
+FIX.US,D,20110609,000000,9.1838,9.19207,9.11292,9.1389,98404.028442414,0
+FIX.US,D,20110610,000000,9.05018,9.08572,8.87392,8.90071,102920.12139161,0
+FIX.US,D,20110613,000000,8.9272,9.00696,8.856,8.90907,83920.796840621,0
+FIX.US,D,20110614,000000,9.02459,9.14835,9.02459,9.10405,118859.5092701,0
+FIX.US,D,20110615,000000,8.98087,9.09459,8.90071,9.05894,127221.8632812,0
+FIX.US,D,20110616,000000,9.04649,9.07348,8.86924,8.93177,158417.75195671,0
+FIX.US,D,20110617,000000,8.98087,9.11292,8.856,8.89165,211724.1183868,0
+FIX.US,D,20110620,000000,8.88309,9.06859,8.82882,8.98087,74494.946624671,0
+FIX.US,D,20110621,000000,9.06859,9.21727,9.02459,9.20163,116590.91821557,0
+FIX.US,D,20110622,000000,9.13024,9.22583,9.12267,9.17395,76886.055655588,0
+FIX.US,D,20110623,000000,9.04182,9.34105,9.02459,9.32441,118655.64739137,0
+FIX.US,D,20110624,000000,9.34105,9.36732,9.15702,9.20163,359372.33937015,0
+FIX.US,D,20110627,000000,9.2108,9.3051,9.1389,9.22583,107629.02951675,0
+FIX.US,D,20110628,000000,9.25331,9.2799,9.19207,9.25331,102830.74352358,0
+FIX.US,D,20110629,000000,9.28867,9.28867,9.15702,9.24445,82201.528188404,0
+FIX.US,D,20110630,000000,9.24544,9.45406,9.2108,9.38934,108432.42608321,0
+FIX.US,D,20110701,000000,9.41452,9.65003,9.40507,9.61617,221319.68612741,0
+FIX.US,D,20110705,000000,9.59925,9.70678,9.50963,9.67891,113906.5694379,0
+FIX.US,D,20110706,000000,9.62215,9.74164,9.60721,9.65998,118409.60719288,0
+FIX.US,D,20110707,000000,9.78546,9.99662,9.74164,9.95275,84284.333786943,0
+FIX.US,D,20110708,000000,9.79441,9.83923,9.70678,9.78546,106568.54604903,0
+FIX.US,D,20110711,000000,9.59925,9.65003,9.47378,9.55443,62899.925679289,0
+FIX.US,D,20110712,000000,9.50066,9.61617,9.45805,9.4907,79204.858995522,0
+FIX.US,D,20110713,000000,9.53453,9.68788,9.4668,9.5176,97235.086438219,0
+FIX.US,D,20110714,000000,9.5624,9.5624,9.45008,9.48274,112331.91216764,0
+FIX.US,D,20110715,000000,9.50166,9.52656,9.40507,9.4668,112383.12869876,0
+FIX.US,D,20110718,000000,9.41452,9.44162,9.28867,9.31495,91645.454827099,0
+FIX.US,D,20110719,000000,9.39422,9.61617,9.2593,9.59925,192806.13773817,0
+FIX.US,D,20110720,000000,9.59128,9.59128,9.33238,9.4927,199840.8789232,0
+FIX.US,D,20110721,000000,9.5624,9.74164,9.50963,9.70678,124348.71631042,0
+FIX.US,D,20110722,000000,9.69683,9.69683,9.41452,9.45904,80315.554748648,0
+FIX.US,D,20110725,000000,9.31495,9.4927,9.2799,9.34105,75876.788718977,0
+FIX.US,D,20110726,000000,9.31296,9.48174,9.19864,9.26815,163392.78519449,0
+FIX.US,D,20110727,000000,9.25331,9.29723,9.05894,9.06859,234019.37735167,0
+FIX.US,D,20110728,000000,9.03792,9.21437,8.93177,9.05505,82198.515451281,0
+FIX.US,D,20110729,000000,8.91574,9.26327,8.91574,9.2355,139412.40193147,0
+FIX.US,D,20110801,000000,9.32441,9.4668,8.9272,9.16608,360484.039369,0
+FIX.US,D,20110802,000000,9.11012,9.26815,8.81507,8.82463,184079.24253503,0
+FIX.US,D,20110803,000000,10.0384,11.0869,9.89499,10.5084,706026.91109331,0
+FIX.US,D,20110804,000000,10.3571,10.5571,9.91291,9.92088,287098.78425175,0
+FIX.US,D,20110805,000000,10.0145,10.0484,9.33038,9.38435,428796.84941478,0
+FIX.US,D,20110808,000000,9.1389,9.35837,8.49315,8.49315,371575.93321463,0
+FIX.US,D,20110809,000000,8.74089,8.93647,8.09513,8.84674,345963.650676,0
+FIX.US,D,20110810,000000,8.56384,8.68791,8.07721,8.13914,278884.05435972,0
+FIX.US,D,20110811,000000,8.21004,8.77634,8.18376,8.62587,298741.0047454,0
+FIX.US,D,20110812,000000,8.68234,8.76189,8.37952,8.63763,130522.81892363,0
+FIX.US,D,20110815,000000,8.83798,8.90071,8.61681,8.82882,62370.688191136,0
+FIX.US,D,20110816,000000,8.71779,8.81507,8.61084,8.69987,139995.86868787,0
+FIX.US,D,20110817,000000,8.77066,8.86924,8.53069,8.55757,103337.88760616,0
+FIX.US,D,20110818,000000,8.24609,8.34387,7.85476,7.91699,283142.05616195,0
+FIX.US,D,20110819,000000,7.76583,8.05908,7.76583,7.93501,263554.24362603,0
+FIX.US,D,20110822,000000,8.17509,8.17509,7.88173,7.92635,109723.88606378,0
+FIX.US,D,20110823,000000,7.91699,8.11276,7.85476,8.11276,209748.76707903,0
+FIX.US,D,20110824,000000,8.06814,8.29946,8.05908,8.27288,131893.61431514,0
+FIX.US,D,20110825,000000,8.33501,8.39744,7.98848,7.99734,123733.11369137,0
+FIX.US,D,20110826,000000,7.93501,8.34387,7.87228,8.33501,105730.00088279,0
+FIX.US,D,20110829,000000,8.45959,8.62887,8.34387,8.6196,149942.9224263,0
+FIX.US,D,20110830,000000,8.54881,8.77982,8.39744,8.691,124636.93482863,0
+FIX.US,D,20110831,000000,8.82542,8.83459,8.44146,8.50419,181480.25464255,0
+FIX.US,D,20110901,000000,8.52172,8.66391,8.25476,8.37067,266812.016703,0
+FIX.US,D,20110902,000000,8.18236,8.27148,7.99436,8.00311,196605.1992518,0
+FIX.US,D,20110906,000000,7.77439,8.13934,7.76583,8.12181,170947.7256563,0
+FIX.US,D,20110907,000000,8.26381,8.64659,8.25476,8.54881,188235.81552074,0
+FIX.US,D,20110908,000000,8.47761,8.62887,8.3621,8.44206,141378.71502788,0
+FIX.US,D,20110909,000000,8.32614,8.53964,8.21034,8.29946,224284.21945764,0
+FIX.US,D,20110912,000000,8.13934,8.42414,8.10379,8.25476,95297.896467352,0
+FIX.US,D,20110913,000000,8.29946,8.57519,8.22846,8.49533,82424.470735596,0
+FIX.US,D,20110914,000000,8.56633,8.81507,8.32614,8.70852,147900.28665609,0
+FIX.US,D,20110915,000000,8.77066,8.93177,8.63763,8.86924,107889.12915514,0
+FIX.US,D,20110916,000000,8.94134,9.03036,8.77982,8.77982,251633.84707124,0
+FIX.US,D,20110919,000000,8.6196,8.70852,8.42414,8.53964,70647.681317053,0
+FIX.US,D,20110920,000000,8.51306,8.65524,8.19242,8.19242,102531.47830259,0
+FIX.US,D,20110921,000000,8.21034,8.2909,7.66795,7.68586,170556.06983016,0
+FIX.US,D,20110922,000000,7.47228,7.73028,7.42766,7.57016,198202.95417334,0
+FIX.US,D,20110923,000000,7.59656,7.85476,7.59656,7.71265,183262.79077437,0
+FIX.US,D,20110926,000000,7.80128,7.87228,7.58819,7.80128,149329.32829867,0
+FIX.US,D,20110927,000000,8.00581,8.23763,7.89886,7.98848,194300.45535178,0
+FIX.US,D,20110928,000000,7.97962,7.97962,7.61437,7.61437,131908.67800077,0
+FIX.US,D,20110929,000000,7.80128,7.88173,7.59656,7.8192,91526.953833547,0
+FIX.US,D,20110930,000000,7.65659,7.80924,7.3962,7.40486,171024.04833012,0
+FIX.US,D,20111003,000000,7.36533,7.4902,6.98295,7.00964,254592.35492721,0
+FIX.US,D,20111004,000000,6.96543,7.91699,6.9471,7.86391,334402.7740847,0
+FIX.US,D,20111005,000000,7.90813,8.06814,7.71265,7.97962,145245.06100395,0
+FIX.US,D,20111006,000000,7.91699,8.45062,7.88173,8.44206,148532.96145217,0
+FIX.US,D,20111007,000000,8.41497,8.41497,7.90813,7.97036,92831.46900833,0
+FIX.US,D,20111010,000000,8.17509,8.65524,8.14811,8.64659,161473.67164637,0
+FIX.US,D,20111011,000000,8.52172,8.81507,8.51306,8.71779,112715.53402813,0
+FIX.US,D,20111012,000000,8.80662,9.09159,8.64659,9.00297,115562.57061051,0
+FIX.US,D,20111013,000000,8.89613,8.91395,8.691,8.86924,67210.148258328,0
+FIX.US,D,20111014,000000,8.98485,9.05505,8.85152,9.04649,80981.369653098,0
+FIX.US,D,20111017,000000,8.92261,8.98485,8.6196,8.63763,80280.406148866,0
+FIX.US,D,20111018,000000,8.70852,8.89613,8.53069,8.85152,165088.95619542,0
+FIX.US,D,20111019,000000,8.81507,8.85152,8.48636,8.53069,79561.366221887,0
+FIX.US,D,20111020,000000,8.53069,8.59321,8.18416,8.58435,55435.367331201,0
+FIX.US,D,20111021,000000,8.78849,8.79785,8.51306,8.75334,116818.8819913,0
+FIX.US,D,20111024,000000,8.76189,9.17195,8.71779,9.11879,113471.7310463,0
+FIX.US,D,20111025,000000,8.98684,9.09459,8.78102,8.89802,123540.29851543,0
+FIX.US,D,20111026,000000,9.11012,9.11879,8.75334,9.01174,129498.4883014,0
+FIX.US,D,20111027,000000,9.37549,10.0563,9.26815,10.0244,254749.01725767,0
+FIX.US,D,20111028,000000,10.0065,10.3121,9.97166,9.98061,159216.12729463,0
+FIX.US,D,20111031,000000,9.80537,9.93183,9.62215,9.78645,185541.42428598,0
+FIX.US,D,20111101,000000,9.3507,9.65601,9.17495,9.38934,238583.67409485,0
+FIX.US,D,20111102,000000,9.57136,9.92088,9.50066,9.89598,245894.5828496,0
+FIX.US,D,20111103,000000,10.0474,10.5234,9.83723,10.4517,214105.18496063,0
+FIX.US,D,20111104,000000,10.6767,10.6767,9.39919,9.48673,99225.501431616,0
+FIX.US,D,20111107,000000,9.46581,9.61617,8.95837,9.03792,171449.84851034,0
+FIX.US,D,20111108,000000,9.14835,9.19307,8.71869,8.9964,158209.87309514,0
+FIX.US,D,20111109,000000,8.70056,8.87104,8.34288,8.37873,173462.35690932,0
+FIX.US,D,20111110,000000,8.57529,8.62937,8.29817,8.36111,195702.38236025,0
+FIX.US,D,20111111,000000,8.49503,8.61114,8.37873,8.52162,186888.11778051,0
+FIX.US,D,20111114,000000,8.45022,8.59351,8.19979,8.33391,150754.35295842,0
+FIX.US,D,20111115,000000,8.28044,8.66461,7.96728,8.61114,370934.22020718,0
+FIX.US,D,20111116,000000,8.53964,8.8792,8.53964,8.65594,124296.4955336,0
+FIX.US,D,20111117,000000,8.63823,8.72755,8.45022,8.58465,98156.983998229,0
+FIX.US,D,20111118,000000,8.62937,8.79925,8.58465,8.76319,113492.82020617,0
+FIX.US,D,20111121,000000,8.55767,8.6201,8.44146,8.47721,110706.03836628,0
+FIX.US,D,20111122,000000,8.46815,8.76319,8.38749,8.53964,124582.70556039,0
+FIX.US,D,20111123,000000,8.37873,8.45022,8.02094,8.04834,93675.03540311,0
+FIX.US,D,20111125,000000,7.98539,8.16423,7.69025,7.69025,72016.468217154,0
+FIX.US,D,20111128,000000,7.96728,8.51296,7.96728,8.48606,186477.3812859,0
+FIX.US,D,20111129,000000,8.47721,8.6201,8.40591,8.53059,174020.717523,0
+FIX.US,D,20111130,000000,8.98784,9.38535,8.97907,9.32939,336329.92159849,0
+FIX.US,D,20111201,000000,9.27283,9.47677,9.1838,9.29912,177065.59050986,0
+FIX.US,D,20111202,000000,9.4698,9.66595,9.33437,9.39919,81675.303437376,0
+FIX.US,D,20111205,000000,9.57634,9.83723,9.48673,9.71177,144697.74709305,0
+FIX.US,D,20111206,000000,9.69385,9.8462,9.62812,9.79243,163622.75746164,0
+FIX.US,D,20111207,000000,9.71177,9.97067,9.56738,9.93581,109328.21325481,0
+FIX.US,D,20111208,000000,9.81035,9.81035,9.47677,9.5126,134061.78079888,0
+FIX.US,D,20111209,000000,9.50564,10.1121,9.50564,9.94578,160933.38745542,0
+FIX.US,D,20111212,000000,9.73965,9.85516,9.62015,9.8193,97268.226546587,0
+FIX.US,D,20111213,000000,9.96071,10.1311,9.46083,9.55842,143919.45666929,0
+FIX.US,D,20111214,000000,9.38934,9.38934,9.01363,9.04928,187572.00910771,0
+FIX.US,D,20111215,000000,9.1838,9.2543,9.0677,9.20263,83031.035143271,0
+FIX.US,D,20111216,000000,9.30708,9.67492,9.17495,9.26327,323346.02883884,0
+FIX.US,D,20111219,000000,9.37052,9.54946,9.02359,9.04928,86932.529719125,0
+FIX.US,D,20111220,000000,9.30708,9.62015,9.27283,9.59626,133207.1677013,0
+FIX.US,D,20111221,000000,9.5395,9.88403,9.37052,9.86511,66145.647807773,0
+FIX.US,D,20111222,000000,9.91888,10.1031,9.81035,9.8462,78089.142013856,0
+FIX.US,D,20111223,000000,9.91191,9.94578,9.67492,9.80139,29588.091296881,0
+FIX.US,D,20111227,000000,9.72172,9.94578,9.72172,9.87507,30892.606471665,0
+FIX.US,D,20111228,000000,9.8462,9.86511,9.3507,9.42698,74147.477609679,0
+FIX.US,D,20111229,000000,9.4698,9.79243,9.4698,9.62015,78655.536593207,0
+FIX.US,D,20111230,000000,9.58232,9.69185,9.5624,9.58232,95817.091498425,0
+FIX.US,D,20120103,000000,9.91191,9.97863,9.7745,9.85516,102009.27053438,0
+FIX.US,D,20120104,000000,9.75458,9.85516,9.65601,9.7745,55024.630836601,0
+FIX.US,D,20120105,000000,9.66595,9.894,9.47677,9.85516,61022.990450905,0
+FIX.US,D,20120106,000000,9.86511,9.86511,9.61219,9.72172,64571.994783227,0
+FIX.US,D,20120109,000000,9.81035,9.81035,9.52954,9.54946,66134.601104984,0
+FIX.US,D,20120110,000000,9.71177,9.86511,9.71177,9.83723,66386.66677771,0
+FIX.US,D,20120111,000000,9.7745,10.0224,9.75458,9.90296,103888.21425419,0
+FIX.US,D,20120112,000000,9.98863,10.2286,9.83723,10.1947,73560.998116165,0
+FIX.US,D,20120113,000000,10.0474,10.1031,9.86511,9.90296,60203.525953119,0
+FIX.US,D,20120117,000000,9.97463,9.98361,9.72471,9.83326,93182.955006155,0
+FIX.US,D,20120118,000000,9.8193,10.1658,9.78247,10.1568,53069.364442986,0
+FIX.US,D,20120119,000000,10.1311,10.3491,10.1311,10.3311,50141.988203961,0
+FIX.US,D,20120120,000000,10.2934,10.5234,10.2934,10.4277,46606.039065845,0
+FIX.US,D,20120123,000000,10.3838,10.5591,10.2196,10.2834,38848.240971,0
+FIX.US,D,20120124,000000,10.2117,10.5234,10.2117,10.4795,74502.980590336,0
+FIX.US,D,20120125,000000,10.3918,10.7224,10.3121,10.7135,51370.180704931,0
+FIX.US,D,20120126,000000,10.7324,10.9007,10.5324,10.7941,124460.187584,0
+FIX.US,D,20120127,000000,10.7414,11.0073,10.7414,10.9515,80935.174350527,0
+FIX.US,D,20120130,000000,10.8449,11.1068,10.7414,11.0271,71866.83560665,0
+FIX.US,D,20120131,000000,11.0969,11.1138,10.6388,10.6956,123262.12245429,0
+FIX.US,D,20120201,000000,10.8021,11.3089,10.6867,11.2393,191430.32111811,0
+FIX.US,D,20120202,000000,11.2323,11.5191,11.1716,11.3986,108807.00973232,0
+FIX.US,D,20120203,000000,11.6734,11.6734,11.5102,11.5709,504061.04825183,0
+FIX.US,D,20120206,000000,11.5102,11.5789,11.2771,11.5539,64946.578432337,0
+FIX.US,D,20120207,000000,11.5489,11.5489,11.2174,11.3379,47243.735090469,0
+FIX.US,D,20120208,000000,11.3469,11.4384,11.2791,11.4006,85517.547516454,0
+FIX.US,D,20120209,000000,11.4673,11.4673,11.3109,11.3279,21322.144873753,0
+FIX.US,D,20120210,000000,11.1526,11.3001,10.9077,10.9246,250615.54192324,0
+FIX.US,D,20120213,000000,11.1258,11.1626,10.9714,11.0451,76499.42105798,0
+FIX.US,D,20120214,000000,10.9884,11.0451,10.7584,10.8449,94857.032601509,0
+FIX.US,D,20120215,000000,10.9336,10.9336,10.5881,10.6498,167971.14137758,0
+FIX.US,D,20120216,000000,10.6966,10.8908,10.6598,10.8728,86640.294218076,0
+FIX.US,D,20120217,000000,10.8211,10.8908,10.5871,10.8211,111711.28832006,0
+FIX.US,D,20120221,000000,10.8529,10.9884,10.7414,10.8021,68314.818537205,0
+FIX.US,D,20120222,000000,10.7414,10.8021,10.3908,10.6218,82086.039931976,0
+FIX.US,D,20120223,000000,10.6677,11.0541,10.6677,11.0172,132942.04683437,0
+FIX.US,D,20120224,000000,10.9804,10.9983,10.7484,10.8021,56016.825596174,0
+FIX.US,D,20120227,000000,10.6677,10.837,10.4088,10.6966,53887.824695064,0
+FIX.US,D,20120228,000000,10.6767,10.6767,10.4277,10.5234,103597.98724456,0
+FIX.US,D,20120229,000000,10.603,10.6218,10.1598,10.2335,163621.75321593,0
+FIX.US,D,20120301,000000,10.3291,10.3291,9.77848,9.77848,196739.76817668,0
+FIX.US,D,20120302,000000,9.7506,9.80537,9.02359,9.10405,253209.5085872,0
+FIX.US,D,20120305,000000,9.09459,9.29165,9.09459,9.1847,196005.66456408,0
+FIX.US,D,20120306,000000,9.02359,9.07636,8.91494,8.91494,165830.08952798,0
+FIX.US,D,20120307,000000,8.96017,9.04928,8.94234,9.03235,66218.957744462,0
+FIX.US,D,20120308,000000,9.13989,9.17495,8.96017,9.13989,278048.52193061,0
+FIX.US,D,20120309,000000,9.13989,9.46282,9.12267,9.29165,164249.40678347,0
+FIX.US,D,20120312,000000,9.30908,9.41911,9.26427,9.39122,442835.2001679,0
+FIX.US,D,20120313,000000,9.49867,9.65998,9.40955,9.65003,154271.22142808,0
+FIX.US,D,20120314,000000,9.64107,9.69683,9.59925,9.61518,112423.29852707,0
+FIX.US,D,20120315,000000,9.62215,9.75857,9.5156,9.74263,74104.295044231,0
+FIX.US,D,20120316,000000,9.78645,9.84123,9.72471,9.76853,201083.13086408,0
+FIX.US,D,20120319,000000,9.71575,10.0703,9.67891,9.9159,114357.47576082,0
+FIX.US,D,20120320,000000,9.78645,9.78645,9.58928,9.62215,122692.71513782,0
+FIX.US,D,20120321,000000,9.68788,9.76853,9.59925,9.60622,50596.911509716,0
+FIX.US,D,20120322,000000,9.45605,9.45605,9.28289,9.40118,91994.932333509,0
+FIX.US,D,20120323,000000,9.38148,9.73368,9.29912,9.68788,117255.72887431,0
+FIX.US,D,20120326,000000,9.84123,10.0901,9.79541,10.0703,100080.11452918,0
+FIX.US,D,20120327,000000,10.0514,10.2167,9.9408,9.9408,103195.28471562,0
+FIX.US,D,20120328,000000,9.94975,10.0514,9.7506,10.0444,108639.30069907,0
+FIX.US,D,20120329,000000,9.93183,10.136,9.87906,10.0613,119150.74052544,0
+FIX.US,D,20120330,000000,10.1838,10.2027,9.79243,9.80139,96115.352473721,0
+FIX.US,D,20120402,000000,9.74263,10.1091,9.69683,10.1091,197884.60828388,0
+FIX.US,D,20120403,000000,10.0703,10.1818,9.71575,9.83326,109118.32590181,0
+FIX.US,D,20120404,000000,9.64505,9.68288,9.33825,9.39422,94041.585086555,0
+FIX.US,D,20120405,000000,9.40408,9.43195,9.27682,9.35638,34495.840072222,0
+FIX.US,D,20120409,000000,9.12267,9.13989,8.952,8.98684,140651.64113523,0
+FIX.US,D,20120410,000000,8.952,9.00497,8.63644,8.74387,131573.25993427,0
+FIX.US,D,20120411,000000,8.44743,8.87014,8.44743,8.79805,122493.8744876,0
+FIX.US,D,20120412,000000,8.77982,9.14835,8.75314,9.0677,137553.54312584,0
+FIX.US,D,20120413,000000,9.02359,9.02359,8.81607,8.86068,116242.44495486,0
+FIX.US,D,20120416,000000,8.93367,9.00497,8.75314,8.86068,57875.684401812,0
+FIX.US,D,20120417,000000,8.97051,9.14189,8.97051,9.03335,77038.701003214,0
+FIX.US,D,20120418,000000,8.93367,8.97817,8.70782,8.82463,60822.141309291,0
+FIX.US,D,20120419,000000,8.83359,8.8792,8.61791,8.80702,171451.85700175,0
+FIX.US,D,20120420,000000,8.93467,9.22085,8.89802,9.08662,91453.643896858,0
+FIX.US,D,20120423,000000,8.87014,9.00497,8.77066,8.96962,146266.37888905,0
+FIX.US,D,20120424,000000,8.9964,9.23677,8.93367,9.23677,115790.53438623,0
+FIX.US,D,20120425,000000,9.40118,9.57933,9.30908,9.46282,135633.425332,0
+FIX.US,D,20120426,000000,9.42897,9.47975,9.37251,9.42897,52634.526051392,0
+FIX.US,D,20120427,000000,9.45983,9.75458,9.36535,9.72073,95850.231606791,0
+FIX.US,D,20120430,000000,9.67392,9.67392,9.4927,9.50963,96205.734587448,0
+FIX.US,D,20120501,000000,9.51859,9.79243,9.28478,9.31197,133782.60049203,0
+FIX.US,D,20120502,000000,9.21269,9.5843,9.06859,9.55643,102942.21479718,0
+FIX.US,D,20120503,000000,9.4937,9.52656,9.07835,9.15025,166926.72584119,0
+FIX.US,D,20120504,000000,9.07835,9.07835,8.80732,8.80732,151912.24825984,0
+FIX.US,D,20120507,000000,8.77076,8.93467,8.77076,8.82542,65550.130102887,0
+FIX.US,D,20120508,000000,8.76169,8.9974,8.62657,8.94333,95865.295292412,0
+FIX.US,D,20120509,000000,8.78889,8.94333,8.76169,8.76169,62024.223421852,0
+FIX.US,D,20120510,000000,8.85232,8.89802,8.75304,8.82542,58049.418909309,0
+FIX.US,D,20120511,000000,8.74377,8.8792,8.68094,8.76169,71070.468760151,0
+FIX.US,D,20120514,000000,8.62657,8.74377,8.57211,8.66222,116554.76537009,0
+FIX.US,D,20120515,000000,8.65357,8.9253,8.58127,8.67148,76211.202539764,0
+FIX.US,D,20120516,000000,8.69877,8.84295,8.67148,8.68971,65924.713751998,0
+FIX.US,D,20120517,000000,8.70754,8.70754,8.42762,8.43688,63904.171387359,0
+FIX.US,D,20120518,000000,8.40989,8.58127,8.36468,8.44574,110128.59708414,0
+FIX.US,D,20120521,000000,8.50002,8.66222,8.27437,8.60805,87048.017975553,0
+FIX.US,D,20120522,000000,8.59042,8.71679,8.24689,8.29229,118405.59021005,0
+FIX.US,D,20120523,000000,8.19262,8.45461,8.11146,8.41866,95907.473612151,0
+FIX.US,D,20120524,000000,8.47292,8.54542,8.13854,8.39147,47009.74584049,0
+FIX.US,D,20120525,000000,8.40989,8.44574,8.27437,8.40084,63259.445642778,0
+FIX.US,D,20120529,000000,8.31918,8.50897,8.10241,8.31918,142346.80789046,0
+FIX.US,D,20120530,000000,8.20199,8.20199,8.04864,8.07541,212299.55117752,0
+FIX.US,D,20120531,000000,8.11326,8.25814,7.96797,8.20416,170437.5688366,0
+FIX.US,D,20120601,000000,7.95781,8.29229,7.95781,8.12949,163767.3688436,0
+FIX.US,D,20120604,000000,8.17499,8.29229,8.12072,8.16603,100312.09528774,0
+FIX.US,D,20120605,000000,8.13854,8.36468,8.11146,8.14751,101320.35797865,0
+FIX.US,D,20120606,000000,8.23832,8.39147,8.2197,8.39147,150167.87346491,0
+FIX.US,D,20120607,000000,8.54542,8.61721,8.37324,8.40989,103477.47775958,0
+FIX.US,D,20120608,000000,8.36468,8.67148,8.27437,8.63584,103623.09338725,0
+FIX.US,D,20120611,000000,8.77992,8.77992,8.24689,8.27437,147505.61809281,0
+FIX.US,D,20120612,000000,8.35552,8.46386,8.19262,8.45461,60580.118093646,0
+FIX.US,D,20120613,000000,8.44574,8.58127,8.35552,8.40989,104730.77640325,0
+FIX.US,D,20120614,000000,8.44574,8.61721,8.44574,8.53616,76981.458997854,0
+FIX.US,D,20120615,000000,8.52699,8.94333,8.46386,8.89802,160872.12846723,0
+FIX.US,D,20120618,000000,8.78889,8.9253,8.73502,8.76169,72007.43000578,0
+FIX.US,D,20120619,000000,8.77992,9.1148,8.77076,9.06859,78617.375256301,0
+FIX.US,D,20120620,000000,9.08662,9.1148,8.86167,8.89802,61109.355581799,0
+FIX.US,D,20120621,000000,8.86167,8.97907,8.38211,8.40084,70637.638859973,0
+FIX.US,D,20120622,000000,8.48219,8.53616,8.29229,8.40084,439822.46304369,0
+FIX.US,D,20120625,000000,8.25565,8.42762,8.25565,8.31021,81402.14860478,0
+FIX.US,D,20120626,000000,8.30126,8.46386,8.2197,8.38211,59185.220805136,0
+FIX.US,D,20120627,000000,8.39147,8.49085,8.38211,8.47292,62496.218904645,0
+FIX.US,D,20120628,000000,8.37324,8.6444,8.32824,8.6444,61642.610052785,0
+FIX.US,D,20120629,000000,8.88966,9.09936,8.84395,9.0446,115496.29039378,0
+FIX.US,D,20120702,000000,9.03335,9.42299,8.9974,9.39422,178994.74651508,0
+FIX.US,D,20120703,000000,9.43095,9.71078,9.38345,9.69285,68932.429647669,0
+FIX.US,D,20120705,000000,9.64505,9.84719,9.5644,9.73068,84288.350769775,0
+FIX.US,D,20120706,000000,9.5843,9.66497,9.14189,9.1865,92405.668828109,0
+FIX.US,D,20120709,000000,9.16907,9.28478,9.03335,9.16907,128754.34223172,0
+FIX.US,D,20120710,000000,9.26715,9.26715,8.9253,8.98784,51259.713677043,0
+FIX.US,D,20120711,000000,9.03335,9.07835,8.91574,9.02459,67508.409233625,0
+FIX.US,D,20120712,000000,8.96115,9.45008,8.90728,9.38535,65154.457293907,0
+FIX.US,D,20120713,000000,9.40318,9.66398,9.40318,9.5644,98216.234495005,0
+FIX.US,D,20120716,000000,9.51859,9.66497,9.43195,9.4668,81476.462787178,0
+FIX.US,D,20120717,000000,9.57435,9.57435,9.23777,9.43095,44701.989203342,0
+FIX.US,D,20120718,000000,9.44062,9.62613,9.36335,9.45008,103901.26944839,0
+FIX.US,D,20120719,000000,9.50266,9.5365,9.38535,9.45008,35499.081534584,0
+FIX.US,D,20120720,000000,9.31963,9.34482,9.12167,9.1389,103676.31840978,0
+FIX.US,D,20120723,000000,8.94333,9.20582,8.90728,9.09638,48596.454059241,0
+FIX.US,D,20120724,000000,9.1389,9.19397,8.70295,8.73929,50106.839604179,0
+FIX.US,D,20120725,000000,8.81607,8.8792,8.51783,8.52699,45015.313864261,0
+FIX.US,D,20120726,000000,8.71679,8.77992,8.51783,8.58127,36055.433656856,0
+FIX.US,D,20120727,000000,8.63076,9.2563,8.39456,9.19397,75781.385376709,0
+FIX.US,D,20120730,000000,9.22981,9.28478,8.9974,9.01462,33984.679006815,0
+FIX.US,D,20120731,000000,8.94532,9.17195,8.83459,8.84395,58661.004545523,0
+FIX.US,D,20120801,000000,8.92162,9.12167,8.11326,8.22209,186232.34533314,0
+FIX.US,D,20120802,000000,8.63076,9.34482,8.63076,9.05705,131436.68251798,0
+FIX.US,D,20120803,000000,9.26527,9.71078,9.23777,9.71078,102097.6441567,0
+FIX.US,D,20120806,000000,9.74761,9.75458,9.46581,9.63608,87600.353114991,0
+FIX.US,D,20120807,000000,9.75458,9.8203,9.64505,9.69285,108388.23927205,0
+FIX.US,D,20120808,000000,9.63608,9.74761,9.59327,9.70281,58578.656397462,0
+FIX.US,D,20120809,000000,9.70281,9.8203,9.68288,9.72073,50717.420994685,0
+FIX.US,D,20120810,000000,9.70281,9.72073,9.5176,9.63608,75199.927111737,0
+FIX.US,D,20120813,000000,9.64505,9.81134,9.61816,9.81134,50484.435990413,0
+FIX.US,D,20120814,000000,9.92088,9.92088,9.40318,9.46581,117004.6674473,0
+FIX.US,D,20120815,000000,9.45805,9.73068,9.45805,9.68288,71130.723502635,0
+FIX.US,D,20120816,000000,9.65501,9.94776,9.52656,9.92088,60668.491715957,0
+FIX.US,D,20120817,000000,9.85715,10.0264,9.68288,9.95474,107871.05273239,0
+FIX.US,D,20120820,000000,9.90495,9.99862,9.78346,9.99862,48703.908350003,0
+FIX.US,D,20120821,000000,10.0703,10.4008,9.9637,10.0174,75196.914374612,0
+FIX.US,D,20120822,000000,10.0174,10.0174,9.68288,9.75458,82340.114096119,0
+FIX.US,D,20120823,000000,9.7745,9.7745,9.64505,9.69285,22938.980463747,0
+FIX.US,D,20120824,000000,9.63608,9.83026,9.61816,9.83026,31623.69734714,0
+FIX.US,D,20120827,000000,9.8671,9.91391,9.63608,9.90495,37560.797973254,0
+FIX.US,D,20120828,000000,9.87706,10.0703,9.83823,9.98261,65014.867140485,0
+FIX.US,D,20120829,000000,10.0264,10.0354,9.91391,9.92984,71105.617359933,0
+FIX.US,D,20120830,000000,9.84719,9.84719,9.66398,9.69285,30686.736101511,0
+FIX.US,D,20120831,000000,9.82927,9.82927,9.30708,9.36135,138452.34303456,0
+FIX.US,D,20120904,000000,9.34482,9.4211,9.22783,9.37351,117866.31026482,0
+FIX.US,D,20120905,000000,9.40318,9.43095,9.20263,9.23777,124124.76951752,0
+FIX.US,D,20120906,000000,9.34482,10.0603,9.34482,9.99862,94788.74389336,0
+FIX.US,D,20120907,000000,10.0891,10.1181,9.92984,10.0085,48697.882875756,0
+FIX.US,D,20120910,000000,10.0264,10.3311,10.0264,10.1718,50298.650534421,0
+FIX.US,D,20120911,000000,10.2097,10.367,10.0991,10.2534,41536.606731505,0
+FIX.US,D,20120912,000000,10.3311,10.3311,10.0264,10.1917,54514.4740169,0
+FIX.US,D,20120913,000000,10.2365,10.5521,10.0264,10.4537,109818.28516034,0
+FIX.US,D,20120914,000000,10.5353,10.6448,10.3571,10.4725,135355.24927087,0
+FIX.US,D,20120917,000000,10.4357,10.608,10.136,10.5921,53333.481064208,0
+FIX.US,D,20120918,000000,10.5721,10.5721,10.376,10.4277,108738.72102416,0
+FIX.US,D,20120919,000000,10.4537,10.4537,10.2534,10.367,53401.769772358,0
+FIX.US,D,20120920,000000,10.3111,10.4447,10.2097,10.4008,32206.159857822,0
+FIX.US,D,20120921,000000,10.5721,10.7384,10.5521,10.7284,213728.59282011,0
+FIX.US,D,20120924,000000,10.6448,10.7733,10.4984,10.5921,96279.044524138,0
+FIX.US,D,20120925,000000,10.7016,10.7822,10.2634,10.2824,113230.71207637,0
+FIX.US,D,20120926,000000,10.3591,10.4377,10.0613,10.137,59188.23354226,0
+FIX.US,D,20120927,000000,10.1927,10.2465,10.0184,10.2107,80608.794495404,0
+FIX.US,D,20120928,000000,10.1409,10.1668,9.90693,9.92288,64966.663346498,0
+FIX.US,D,20121001,000000,9.99862,10.1091,9.83823,9.91391,70326.32269047,0
+FIX.US,D,20121002,000000,9.98261,9.98261,9.85715,9.93881,43833.316665861,0
+FIX.US,D,20121003,000000,9.94776,9.94776,9.78247,9.79243,35408.699420859,0
+FIX.US,D,20121004,000000,9.84719,9.88603,9.5624,9.88603,45425.046113153,0
+FIX.US,D,20121005,000000,9.91391,10.1628,9.91391,10.0603,28209.261939701,0
+FIX.US,D,20121008,000000,9.97265,9.98261,9.7745,9.78346,29973.721648781,0
+FIX.US,D,20121009,000000,9.76455,9.76455,9.24644,9.30012,113571.15137141,0
+FIX.US,D,20121010,000000,9.31963,9.41155,9.16608,9.37351,59898.235257866,0
+FIX.US,D,20121011,000000,9.50166,9.59327,9.36335,9.37351,46376.066798697,0
+FIX.US,D,20121012,000000,9.40318,9.52656,9.27482,9.36335,61609.469944418,0
+FIX.US,D,20121015,000000,9.40318,9.58331,9.24644,9.5644,57364.523336405,0
+FIX.US,D,20121016,000000,9.6112,9.83026,9.6112,9.71078,44762.243945827,0
+FIX.US,D,20121017,000000,9.75458,9.83026,9.59327,9.83026,53231.048001986,0
+FIX.US,D,20121018,000000,9.84719,10.0085,9.83823,9.87706,48444.812957322,0
+FIX.US,D,20121019,000000,9.75458,9.75458,9.20263,9.30012,84798.507589474,0
+FIX.US,D,20121022,000000,9.28289,9.34482,9.1847,9.27482,45779.544848103,0
+FIX.US,D,20121023,000000,9.19964,9.3514,9.1632,9.30708,46741.612236434,0
+FIX.US,D,20121024,000000,9.38345,9.58331,9.28289,9.57435,143499.68196332,0
+FIX.US,D,20121025,000000,9.69285,9.8203,9.55543,9.81134,71902.988452141,0
+FIX.US,D,20121026,000000,9.82927,9.96468,9.67293,9.73865,91773.998277733,0
+FIX.US,D,20121031,000000,9.7755,9.92288,9.73168,9.89698,50703.361554772,0
+FIX.US,D,20121101,000000,9.94776,9.95474,9.7745,9.80139,73465.594773899,0
+FIX.US,D,20121102,000000,9.83823,9.95474,9.52556,9.65302,96082.212365355,0
+FIX.US,D,20121105,000000,9.63509,9.99163,9.63509,9.72968,51908.456404457,0
+FIX.US,D,20121106,000000,9.80139,9.92088,9.67293,9.91391,51018.694707106,0
+FIX.US,D,20121107,000000,9.72968,9.8193,9.36135,9.36135,65317.145098615,0
+FIX.US,D,20121108,000000,9.30708,9.30708,9.02647,9.02647,87278.994488409,0
+FIX.US,D,20121109,000000,8.98087,9.52556,8.98087,9.31695,59416.197317992,0
+FIX.US,D,20121112,000000,9.39032,9.45605,9.2337,9.30708,26604.477298205,0
+FIX.US,D,20121113,000000,9.26227,9.41911,9.10812,9.12555,40389.758132888,0
+FIX.US,D,20121114,000000,9.18092,9.18092,8.72496,8.7612,101218.92916214,0
+FIX.US,D,20121115,000000,8.77952,8.95398,8.67964,8.83459,74272.00407748,0
+FIX.US,D,20121116,000000,8.77952,9.21627,8.66064,9.13502,119231.08018209,0
+FIX.US,D,20121119,000000,9.28966,9.47178,9.19018,9.46382,43948.80492229,0
+FIX.US,D,20121120,000000,9.40955,9.49967,9.27183,9.29812,48687.840418675,0
+FIX.US,D,20121121,000000,9.30708,9.49967,9.09936,9.45605,52967.935626471,0
+FIX.US,D,20121123,000000,9.47178,9.59227,9.46382,9.58232,29046.802860232,0
+FIX.US,D,20121126,000000,9.53453,9.75458,9.52556,9.74662,61830.404000193,0
+FIX.US,D,20121127,000000,9.74662,9.89598,9.72968,9.8193,42353.058492166,0
+FIX.US,D,20121128,000000,9.72968,9.80139,9.57236,9.74662,62606.685932533,0
+FIX.US,D,20121129,000000,9.70978,9.96468,9.52556,9.92984,81610.027466351,0
+FIX.US,D,20121130,000000,9.98561,9.98561,9.71177,9.85913,119699.05868206,0
+FIX.US,D,20121203,000000,9.94776,10.0264,9.84719,10.0095,44338.452257022,0
+FIX.US,D,20121204,000000,9.92088,10.1927,9.92088,10.1738,72363.937232145,0
+FIX.US,D,20121205,000000,10.2027,10.2286,10.0713,10.1548,55193.344115556,0
+FIX.US,D,20121206,000000,10.1638,10.2027,9.99163,10.1738,86332.995031406,0
+FIX.US,D,20121207,000000,10.0901,10.0901,9.73865,9.79243,71676.028922117,0
+FIX.US,D,20121210,000000,9.85715,10.0095,9.79243,9.97265,50324.76092283,0
+FIX.US,D,20121211,000000,10.0901,10.4567,10.0444,10.4307,123686.9183888,0
+FIX.US,D,20121212,000000,10.4377,10.6757,10.3331,10.4307,201519.9777471,0
+FIX.US,D,20121213,000000,10.4567,10.4844,10.2844,10.3948,49841.718737249,0
+FIX.US,D,20121214,000000,10.3331,10.4655,10.2107,10.3491,62653.885480812,0
+FIX.US,D,20121217,000000,10.4028,10.7951,10.3231,10.7782,320828.38484871,0
+FIX.US,D,20121218,000000,10.7851,10.8231,10.6757,10.8131,162611.48203362,0
+FIX.US,D,20121219,000000,10.8131,10.839,10.6588,10.7324,93330.579125242,0
+FIX.US,D,20121220,000000,10.7324,10.7594,10.6288,10.7045,96924.774514426,0
+FIX.US,D,20121221,000000,10.5561,10.7693,10.4934,10.7135,372178.48063947,0
+FIX.US,D,20121224,000000,10.7045,10.8041,10.4477,10.7693,75138.668123545,0
+FIX.US,D,20121226,000000,10.8131,10.9754,10.6757,10.8658,111638.98262907,0
+FIX.US,D,20121227,000000,10.9017,10.9117,10.5561,10.7693,80720.265769,0
+FIX.US,D,20121228,000000,10.6956,10.9117,10.6488,10.6857,87749.985725494,0
+FIX.US,D,20121231,000000,10.7324,11.1337,10.602,11.0879,136146.59488883,0
+FIX.US,D,20130102,000000,11.4026,11.5609,11.1616,11.3479,288552.93203703,0
+FIX.US,D,20130103,000000,11.4026,11.5072,11.3199,11.4404,80525.442101635,0
+FIX.US,D,20130104,000000,11.5439,11.8129,11.4803,11.6536,112502.63393802,0
+FIX.US,D,20130107,000000,11.5689,11.5779,11.4803,11.5439,43433.62687405,0
+FIX.US,D,20130108,000000,11.5261,11.6436,11.3568,11.4314,35612.561299597,0
+FIX.US,D,20130109,000000,11.5072,11.5609,11.4216,11.4882,89466.241640586,0
+FIX.US,D,20130110,000000,11.5779,11.6246,11.4703,11.5609,86501.708310362,0
+FIX.US,D,20130111,000000,11.5609,11.5609,11.302,11.4803,278336.74044883,0
+FIX.US,D,20130114,000000,11.4314,11.7083,11.4216,11.534,284915.55408239,0
+FIX.US,D,20130115,000000,11.4126,11.5958,11.3747,11.5161,100872.46439285,0
+FIX.US,D,20130116,000000,11.4803,11.4803,11.2781,11.3279,74043.036056039,0
+FIX.US,D,20130117,000000,11.4404,11.5072,11.3279,11.3846,121040.73094803,0
+FIX.US,D,20130118,000000,11.4026,11.4803,11.3747,11.4216,96339.299266621,0
+FIX.US,D,20130122,000000,11.3946,11.7272,11.3479,11.6993,143974.69018324,0
+FIX.US,D,20130123,000000,11.7272,11.7332,11.6057,11.7272,106284.34451364,0
+FIX.US,D,20130124,000000,11.7601,11.8229,11.5689,11.5958,184325.28273351,0
+FIX.US,D,20130125,000000,11.6993,11.6993,11.5161,11.6834,84689.044807295,0
+FIX.US,D,20130128,000000,11.6346,11.8696,11.5519,11.7859,124071.54449499,0
+FIX.US,D,20130129,000000,11.7779,11.9782,11.7182,11.8319,94117.907760369,0
+FIX.US,D,20130130,000000,11.8506,11.8506,11.4603,11.5261,73794.987366146,0
+FIX.US,D,20130131,000000,11.5261,11.7859,11.5072,11.77,87572.234235166,0
+FIX.US,D,20130201,000000,11.8606,11.8955,11.8049,11.8606,126882.42823188,0
+FIX.US,D,20130204,000000,11.3279,11.3279,10.8469,11.0232,178219.46882845,0
+FIX.US,D,20130205,000000,11.0581,11.2134,11.0301,11.1696,142610.92451168,0
+FIX.US,D,20130206,000000,11.0759,11.0849,10.7822,10.8449,123841.57222784,0
+FIX.US,D,20130207,000000,10.8619,10.9824,10.7016,10.8908,112747.66989079,0
+FIX.US,D,20130208,000000,10.9446,11.0301,10.8718,10.9634,36632.874938996,0
+FIX.US,D,20130211,000000,10.9934,11.0033,10.839,10.9296,64979.718540703,0
+FIX.US,D,20130212,000000,10.9664,11.1716,10.9664,11.0691,73305.919706316,0
+FIX.US,D,20130213,000000,11.1238,11.2333,10.9754,11.0969,95028.758617589,0
+FIX.US,D,20130214,000000,11.0691,11.1984,11.0321,11.1238,64406.294241394,0
+FIX.US,D,20130215,000000,11.1696,11.534,11.1128,11.3459,90728.578495631,0
+FIX.US,D,20130219,000000,11.3946,11.7083,11.3946,11.6993,170770.97841169,0
+FIX.US,D,20130220,000000,11.7432,11.7779,11.3011,11.3011,117289.87322839,0
+FIX.US,D,20130221,000000,11.2931,11.5072,11.2582,11.4404,52997.058752005,0
+FIX.US,D,20130222,000000,11.5599,11.6635,11.3836,11.6436,65621.43154816,0
+FIX.US,D,20130225,000000,11.7182,11.7182,11.1526,11.1806,108137.17784503,0
+FIX.US,D,20130226,000000,11.2582,11.5439,11.1138,11.3279,40394.779361428,0
+FIX.US,D,20130227,000000,11.3459,11.6993,11.3459,11.5062,74992.048250166,0
+FIX.US,D,20130228,000000,11.5161,11.6246,11.3379,11.3747,85107.81526756,0
+FIX.US,D,20130301,000000,11.2761,11.7182,11.0103,11.6536,101799.3831814,0
+FIX.US,D,20130304,000000,11.5689,11.6057,10.9535,11.0759,187762.81579223,0
+FIX.US,D,20130305,000000,11.2044,11.2841,11.0849,11.1596,167188.833971,0
+FIX.US,D,20130306,000000,11.2044,11.6993,11.2044,11.6923,73117.121513198,0
+FIX.US,D,20130307,000000,11.6635,11.6734,11.3737,11.3936,71363.708506908,0
+FIX.US,D,20130308,000000,11.5519,11.8139,11.3836,11.7859,140434.72406229,0
+FIX.US,D,20130311,000000,11.7272,11.8516,11.5859,11.6536,63137.931912102,0
+FIX.US,D,20130312,000000,11.6834,11.7432,11.4972,11.7083,67628.918718593,0
+FIX.US,D,20130313,000000,11.7083,11.8866,11.6057,11.7779,52991.033277757,0
+FIX.US,D,20130314,000000,11.8319,12.2559,11.77,12.1743,77490.611571845,0
+FIX.US,D,20130315,000000,12.1186,12.5029,12.1096,12.4581,157010.8037197,0
+FIX.US,D,20130318,000000,12.3117,12.5288,12.2659,12.4581,65876.50995801,0
+FIX.US,D,20130319,000000,12.5129,12.5776,12.3117,12.5029,118363.41189031,0
+FIX.US,D,20130320,000000,12.7131,12.7767,12.5209,12.6861,99461.499173013,0
+FIX.US,D,20130321,000000,12.6762,12.6762,12.3117,12.6104,166221.74535412,0
+FIX.US,D,20130322,000000,12.7219,12.8136,12.6294,12.7867,99438.401521727,0
+FIX.US,D,20130325,000000,12.7588,12.9759,12.6582,12.9042,110828.55634267,0
+FIX.US,D,20130326,000000,13.0337,13.0616,12.7867,12.9859,65331.204538528,0
+FIX.US,D,20130327,000000,12.8952,12.9759,12.8326,12.9131,59740.568681699,0
+FIX.US,D,20130328,000000,12.9859,12.9958,12.8326,12.8952,92402.656090985,0
+FIX.US,D,20130401,000000,12.8794,12.957,12.3715,12.4929,133924.19913687,0
+FIX.US,D,20130402,000000,12.6294,12.6941,12.1365,12.1922,55575.961730331,0
+FIX.US,D,20130403,000000,12.2012,12.3206,11.998,12.1186,99132.106580765,0
+FIX.US,D,20130404,000000,12.1365,12.2859,12.1365,12.2469,40705.091285222,0
+FIX.US,D,20130405,000000,12.007,12.1564,11.8059,11.9632,116706.406472,0
+FIX.US,D,20130408,000000,12.0349,12.2012,11.9632,12.1653,55002.537431022,0
+FIX.US,D,20130409,000000,12.1833,12.2469,11.9453,11.9632,62833.645462556,0
+FIX.US,D,20130410,000000,11.9632,12.5129,11.9632,12.3715,97843.659337311,0
+FIX.US,D,20130411,000000,12.3376,12.5388,12.2759,12.3715,43087.162104766,0
+FIX.US,D,20130412,000000,12.2859,12.3804,12.1833,12.3376,45993.449183921,0
+FIX.US,D,20130415,000000,12.1833,12.238,11.2383,11.3459,119508.25199751,0
+FIX.US,D,20130416,000000,11.5151,11.5958,11.3459,11.4872,90800.884186612,0
+FIX.US,D,20130417,000000,11.3836,11.4872,10.9346,11.1696,155255.382222,0
+FIX.US,D,20130418,000000,11.2224,11.2841,10.9634,11.0301,88732.138027987,0
+FIX.US,D,20130419,000000,11.0491,11.2224,10.9177,11.1964,76989.492963518,0
+FIX.US,D,20130422,000000,11.3459,11.5599,10.8619,11.4304,114477.98524579,0
+FIX.US,D,20130423,000000,11.5689,11.7182,11.4016,11.6834,56493.842307507,0
+FIX.US,D,20130424,000000,11.7083,11.8139,11.5439,11.5958,51344.070316522,0
+FIX.US,D,20130425,000000,11.6146,11.9632,11.6146,11.6536,57226.941674398,0
+FIX.US,D,20130426,000000,11.6336,11.6336,11.4206,11.534,102203.08995604,0
+FIX.US,D,20130429,000000,11.6436,11.6993,11.5062,11.5689,58532.46109489,0
+FIX.US,D,20130430,000000,11.5958,11.8059,11.4016,11.7432,159542.50714975,0
+FIX.US,D,20130501,000000,11.6406,11.6605,10.6747,10.7125,171451.85700175,0
+FIX.US,D,20130502,000000,11.2572,12.1276,11.2572,11.7779,422077.44138209,0
+FIX.US,D,20130503,000000,12.0249,12.5388,11.7272,12.2759,229972.26714815,0
+FIX.US,D,20130506,000000,12.3117,12.3904,12.1833,12.3376,57785.302288085,0
+FIX.US,D,20130507,000000,12.4382,12.6194,12.3018,12.3466,72890.161983175,0
+FIX.US,D,20130508,000000,12.3376,12.4083,12.1833,12.3556,153396.52341636,0
+FIX.US,D,20130509,000000,12.3645,12.4083,12.0139,12.0229,142125.87383469,0
+FIX.US,D,20130510,000000,12.0906,12.3018,12.0229,12.2659,67439.116279767,0
+FIX.US,D,20130513,000000,12.2759,12.3804,12.1355,12.2371,43121.30645884,0
+FIX.US,D,20130514,000000,12.2271,12.4482,12.1176,12.4003,100306.06981349,0
+FIX.US,D,20130515,000000,12.3206,12.3904,12.2012,12.3556,75891.852404598,0
+FIX.US,D,20130516,000000,12.2859,12.4183,12.1922,12.2371,42223.510795825,0
+FIX.US,D,20130517,000000,12.3556,12.4482,12.2271,12.4083,137148.83210548,0
+FIX.US,D,20130520,000000,12.3804,12.4382,12.2859,12.4003,87105.259980913,0
+FIX.US,D,20130521,000000,12.4183,12.6304,12.3206,12.4681,112098.92716337,0
+FIX.US,D,20130522,000000,12.4581,12.7519,12.2859,12.3804,118234.86843968,0
+FIX.US,D,20130523,000000,12.2102,12.6044,12.2102,12.4849,158544.28691593,0
+FIX.US,D,20130524,000000,12.4183,12.5398,12.3376,12.4761,66777.31835815,0
+FIX.US,D,20130528,000000,12.7229,13.1392,12.7229,12.8624,231037.7718444,0
+FIX.US,D,20130529,000000,12.7698,12.8344,12.4849,12.6404,258536.0278228,0
+FIX.US,D,20130530,000000,12.7229,12.8056,12.5209,12.7698,56721.806083239,0
+FIX.US,D,20130531,000000,12.6274,12.9301,12.6274,12.6941,77351.021418424,0
+FIX.US,D,20130603,000000,12.9789,13.441,12.8444,13.4041,365173.86682568,0
+FIX.US,D,20130604,000000,13.4588,13.66,13.3304,13.4131,844403.93569977,0
+FIX.US,D,20130605,000000,13.423,13.4678,13.1651,13.3484,163467.09937689,0
+FIX.US,D,20130606,000000,13.3204,13.6879,13.2178,13.66,161783.98357016,0
+FIX.US,D,20130607,000000,13.669,13.7636,13.4131,13.5494,364740.03267979,0
+FIX.US,D,20130610,000000,13.669,13.7437,13.4857,13.66,134870.19859387,0
+FIX.US,D,20130611,000000,13.4041,13.6032,13.3114,13.4937,101513.1731546,0
+FIX.US,D,20130612,000000,13.669,13.669,13.0934,13.2079,132579.51413376,0
+FIX.US,D,20130613,000000,13.2457,13.7337,13.199,13.66,41541.627960045,0
+FIX.US,D,20130614,000000,13.66,13.66,13.1651,13.199,52818.303015969,0
+FIX.US,D,20130617,000000,13.3394,13.3673,13.1751,13.3015,51492.698681316,0
+FIX.US,D,20130618,000000,13.3841,13.7437,13.3114,13.7337,147618.09361212,0
+FIX.US,D,20130619,000000,13.6879,13.8084,13.4041,13.4758,102490.30422855,0
+FIX.US,D,20130620,000000,13.1392,13.2079,12.9231,13.0167,79487.05203949,0
+FIX.US,D,20130621,000000,12.9978,13.2368,12.8056,13.1491,253501.74408823,0
+FIX.US,D,20130624,000000,12.959,13.0456,12.7698,12.8246,86560.958807139,0
+FIX.US,D,20130625,000000,13.0267,13.0844,12.9062,12.9789,76983.46748927,0
+FIX.US,D,20130626,000000,13.441,13.6968,13.2747,13.4508,193439.81677996,0
+FIX.US,D,20130627,000000,13.6131,14.1011,13.5127,14.0822,154087.44446351,0
+FIX.US,D,20130628,000000,14.1121,14.2057,13.7447,13.7447,424097.98374672,0
+FIX.US,D,20130701,000000,13.9179,14.1749,13.8741,14.0822,140093.28052154,0
+FIX.US,D,20130702,000000,14.1111,14.2027,13.7058,13.9368,91913.588431155,0
+FIX.US,D,20130703,000000,14.0264,14.1479,13.9179,14.1389,46170.196428542,0
+FIX.US,D,20130705,000000,14.2406,14.2943,14.0174,14.2943,70997.158823462,0
+FIX.US,D,20130708,000000,14.4119,14.4476,14.2117,14.3401,90652.255821818,0
+FIX.US,D,20130709,000000,14.5064,14.6726,14.3849,14.6558,170245.75790636,0
+FIX.US,D,20130710,000000,14.6826,14.7703,14.4666,14.6647,109616.43177301,0
+FIX.US,D,20130711,000000,14.9276,14.9366,14.6558,14.7076,142799.72270479,0
+FIX.US,D,20130712,000000,14.6826,14.7434,14.5712,14.6558,89446.156726424,0
+FIX.US,D,20130715,000000,14.7355,14.7355,14.5243,14.6189,100993.97812353,0
+FIX.US,D,20130716,000000,14.6826,14.7255,14.5712,14.5999,96387.503060608,0
+FIX.US,D,20130717,000000,14.6986,14.6986,14.5243,14.5999,182511.61498473,0
+FIX.US,D,20130718,000000,14.6726,15.0122,14.6099,14.8162,205386.32372317,0
+FIX.US,D,20130719,000000,14.8162,14.9086,14.6916,14.8719,192706.71741306,0
+FIX.US,D,20130722,000000,14.9366,15.1029,14.8429,15.0322,125480.50122341,0
+FIX.US,D,20130723,000000,15.1586,15.2293,14.7434,14.7802,164051.57037899,0
+FIX.US,D,20130724,000000,14.8619,14.9745,14.5064,14.5154,116144.02887548,0
+FIX.US,D,20130725,000000,14.4666,14.8162,14.4666,14.7972,141316.45179397,0
+FIX.US,D,20130726,000000,14.6099,14.8072,14.5522,14.6826,96885.608931812,0
+FIX.US,D,20130729,000000,14.6726,14.7434,14.1011,14.129,66335.450246598,0
+FIX.US,D,20130730,000000,14.2784,14.2784,13.9627,14.2117,113758.94531881,0
+FIX.US,D,20130731,000000,14.2884,14.3491,14.0174,14.1937,149938.90544346,0
+FIX.US,D,20130801,000000,14.5442,15.8179,14.5442,14.8908,243209.22982623,0
+FIX.US,D,20130802,000000,14.8429,15.0601,14.7434,14.9824,179898.56765233,0
+FIX.US,D,20130805,000000,14.9923,15.0689,14.7703,15.0601,205934.64187978,0
+FIX.US,D,20130806,000000,14.9366,14.9366,14.6916,14.8162,128608.72660405,0
+FIX.US,D,20130807,000000,14.7802,14.9086,14.4766,14.8241,204237.46663314,0
+FIX.US,D,20130808,000000,15.0372,15.0372,14.6509,14.7484,206811.34838292,0
+FIX.US,D,20130809,000000,14.7205,14.8479,14.4247,14.829,96879.583457563,0
+FIX.US,D,20130812,000000,14.7573,14.9883,14.7116,14.8569,126376.28839501,0
+FIX.US,D,20130813,000000,14.9226,15.1377,14.6876,15.0839,109371.39582025,0
+FIX.US,D,20130814,000000,15.1466,15.1746,14.9605,14.9973,116323.78885723,0
+FIX.US,D,20130815,000000,14.6419,14.9515,14.5462,14.6598,98391.977493917,0
+FIX.US,D,20130816,000000,14.5194,14.8669,14.4616,14.5941,140236.8876578,0
+FIX.US,D,20130819,000000,14.6139,14.9794,14.4436,14.5004,184704.88761117,0
+FIX.US,D,20130820,000000,14.4805,15.0372,14.4805,14.9794,202525.22770087,0
+FIX.US,D,20130821,000000,14.8769,15.0749,14.7752,14.9326,51493.702927024,0
+FIX.US,D,20130822,000000,14.9705,15.2462,14.9705,15.1895,120677.19400171,0
+FIX.US,D,20130823,000000,15.2164,15.2742,15.0172,15.1746,80080.56125296,0
+FIX.US,D,20130826,000000,15.2164,15.2164,14.8022,14.9226,76902.123586917,0
+FIX.US,D,20130827,000000,14.6598,14.7752,14.3699,14.3959,97132.653375997,0
+FIX.US,D,20130828,000000,14.4247,14.4516,14.2326,14.2326,99419.320853273,0
+FIX.US,D,20130829,000000,14.2426,14.5462,14.2057,14.3699,57171.708160455,0
+FIX.US,D,20130830,000000,14.3551,14.4277,13.8771,13.9567,136727.0489081,0
+FIX.US,D,20130903,000000,14.1967,14.4247,14.0384,14.2146,126846.27538639,0
+FIX.US,D,20130904,000000,14.2236,14.3242,13.9647,14.0095,206761.13609751,0
+FIX.US,D,20130905,000000,14.0194,14.2426,14.0194,14.0842,96572.284270893,0
+FIX.US,D,20130906,000000,14.2326,14.5004,14.0284,14.4616,238858.83741887,0
+FIX.US,D,20130909,000000,14.5194,14.7852,14.5004,14.7026,103015.52473387,0
+FIX.US,D,20130910,000000,14.8669,14.8958,14.6139,14.7205,97260.192580921,0
+FIX.US,D,20130911,000000,14.6509,14.8769,14.6229,14.7395,160213.34328273,0
+FIX.US,D,20130912,000000,14.6936,14.8569,14.5194,14.5462,61753.077080673,0
+FIX.US,D,20130913,000000,14.6419,14.8669,14.5382,14.7852,54046.495516939,0
+FIX.US,D,20130916,000000,14.9515,15.0172,14.7026,14.8202,105737.03060274,0
+FIX.US,D,20130917,000000,14.8202,14.9705,14.8202,14.9046,88026.153295213,0
+FIX.US,D,20130918,000000,14.8958,15.4594,14.8202,15.1816,114652.723999,0
+FIX.US,D,20130919,000000,15.2552,15.3857,15.1646,15.3169,140533.14014168,0
+FIX.US,D,20130920,000000,15.2742,15.4325,15.1546,15.3946,316535.23444671,0
+FIX.US,D,20130923,000000,15.3946,15.4594,15.1646,15.4036,116327.80584005,0
+FIX.US,D,20130924,000000,15.4325,15.6356,15.1816,15.4235,96413.613449019,0
+FIX.US,D,20130925,000000,15.4972,15.7601,15.3079,15.6456,81258.541468526,0
+FIX.US,D,20130926,000000,15.7142,15.7601,15.4036,15.6526,91140.31923594,0
+FIX.US,D,20130927,000000,15.4972,15.6456,15.4872,15.5072,59914.303189195,0
+FIX.US,D,20130930,000000,15.3329,15.6326,15.2413,15.54,163134.69404752,0
+FIX.US,D,20131001,000000,15.4792,16.0031,15.4504,15.9841,318787.75756991,0
+FIX.US,D,20131002,000000,15.8367,15.9941,15.4136,15.5072,115040.36284231,0
+FIX.US,D,20131003,000000,15.5072,15.5072,15.0372,15.3369,101077.3305173,0
+FIX.US,D,20131004,000000,15.2991,15.6615,15.2363,15.5072,43416.554697012,0
+FIX.US,D,20131007,000000,15.3169,15.3569,15.0749,15.1179,69319.064245276,0
+FIX.US,D,20131008,000000,15.1546,15.2363,14.8022,14.8958,94847.994390137,0
+FIX.US,D,20131009,000000,14.9794,15.3079,14.7852,15.0172,220054.33653525,0
+FIX.US,D,20131010,000000,15.2921,15.4872,15.2921,15.4504,120140.9267936,0
+FIX.US,D,20131011,000000,15.3269,16.0967,15.3079,16.02,118309.18262208,0
+FIX.US,D,20131014,000000,15.9374,16.2141,15.9374,16.1514,73248.677700955,0
+FIX.US,D,20131015,000000,16.0389,16.0389,15.6884,15.7511,102184.00928759,0
+FIX.US,D,20131016,000000,15.8169,15.8657,15.6704,15.8169,109440.68877411,0
+FIX.US,D,20131017,000000,15.7601,16.1137,15.7601,16.1137,201827.27693377,0
+FIX.US,D,20131018,000000,16.261,16.4521,16.0767,16.4421,186896.15174618,0
+FIX.US,D,20131021,000000,16.5447,16.6424,16.4173,16.6324,102674.08119313,0
+FIX.US,D,20131022,000000,16.6424,16.9899,16.6424,16.9142,116579.87151278,0
+FIX.US,D,20131023,000000,16.8236,17.2677,16.8236,17.0257,116896.20891082,0
+FIX.US,D,20131024,000000,17.1174,17.1632,16.8594,17.0785,174100.05293394,0
+FIX.US,D,20131025,000000,17.1442,17.192,16.9072,17.0257,76044.497752224,0
+FIX.US,D,20131028,000000,16.9142,17.0257,16.8794,17.0257,128660.94738087,0
+FIX.US,D,20131029,000000,17.0884,17.192,16.9241,17.0785,178523.75527799,0
+FIX.US,D,20131030,000000,16.9899,17.1542,16.7658,16.9072,216268.33021582,0
+FIX.US,D,20131031,000000,17.9687,18.3012,17.2129,17.2219,398876.35278852,0
+FIX.US,D,20131101,000000,17.0496,17.5992,16.8305,17.43,323493.65295792,0
+FIX.US,D,20131104,000000,17.6182,18.3142,17.6182,18.2067,434342.29421475,0
+FIX.US,D,20131105,000000,18.1609,18.4337,17.8722,18.4069,352777.45780526,0
+FIX.US,D,20131106,000000,18.4865,18.6269,18.1549,18.4387,412430.65711036,0
+FIX.US,D,20131107,000000,18.617,18.7663,18.1192,18.1369,291334.69264837,0
+FIX.US,D,20131108,000000,18.128,18.5154,18.0255,18.3472,243430.163882,0
+FIX.US,D,20131111,000000,18.3472,18.4387,18.1469,18.1649,256385.93776182,0
+FIX.US,D,20131112,000000,18.1549,18.8022,18.1092,18.7075,424956.61382712,0
+FIX.US,D,20131113,000000,18.5442,18.5442,18.2385,18.4208,162755.08916987,0
+FIX.US,D,20131114,000000,18.4576,18.599,18.2286,18.4019,167998.2560117,0
+FIX.US,D,20131115,000000,18.365,18.4287,18.1649,18.2385,124014.30248962,0
+FIX.US,D,20131118,000000,18.365,18.6538,18.1192,18.2944,251772.43297894,0
+FIX.US,D,20131119,000000,18.2665,18.4865,18.0632,18.1469,89492.352028996,0
+FIX.US,D,20131120,000000,18.2107,18.2575,17.8482,17.9389,143690.48864786,0
+FIX.US,D,20131121,000000,18.0812,19.3657,18.0533,19.0232,597266.09666358,0
+FIX.US,D,20131122,000000,19.1427,19.336,18.9307,18.9475,361028.34054276,0
+FIX.US,D,20131125,000000,18.6797,18.8092,18.0902,18.2764,346567.20234656,0
+FIX.US,D,20131126,000000,18.2665,18.7175,18.1192,18.617,381433.60908505,0
+FIX.US,D,20131127,000000,18.6987,19.2383,18.6987,18.8838,287346.83294163,0
+FIX.US,D,20131129,000000,18.9475,19.1527,18.9017,18.9475,143367.12152985,0
+FIX.US,D,20131202,000000,18.9017,18.9774,18.4287,18.6897,227592.20482002,0
+FIX.US,D,20131203,000000,18.6987,19.0053,18.5442,18.7763,467139.95479462,0
+FIX.US,D,20131204,000000,18.7574,18.846,18.3472,18.4287,409127.69297651,0
+FIX.US,D,20131205,000000,18.4965,18.7663,18.4287,18.6269,285568.31379264,0
+FIX.US,D,20131206,000000,18.8181,18.8181,18.5254,18.5532,314800.90210887,0
+FIX.US,D,20131209,000000,18.599,18.6637,18.3929,18.59,169525.71373368,0
+FIX.US,D,20131210,000000,18.617,18.9017,18.4775,18.4865,290824.53582869,0
+FIX.US,D,20131211,000000,18.4775,18.4965,17.5834,17.8015,309707.36787753,0
+FIX.US,D,20131212,000000,17.7835,17.8015,17.4141,17.5435,370531.51767824,0
+FIX.US,D,20131213,000000,17.657,17.7456,17.3962,17.4499,210145.44413371,0
+FIX.US,D,20131216,000000,17.4967,17.6919,17.4868,17.6212,373886.7025889,0
+FIX.US,D,20131217,000000,17.6659,17.7019,17.4141,17.4329,341222.6066882,0
+FIX.US,D,20131218,000000,17.4689,17.5156,17.1184,17.4409,335573.7245803,0
+FIX.US,D,20131219,000000,17.3962,17.5335,17.1372,17.2497,265978.49276531,0
+FIX.US,D,20131220,000000,17.2587,17.3782,17.0984,17.183,850560.96613594,0
+FIX.US,D,20131223,000000,17.2876,18.1092,17.2398,17.9886,255367.63261384,0
+FIX.US,D,20131224,000000,17.9786,18.0355,17.8402,17.8662,136748.13806797,0
+FIX.US,D,20131226,000000,17.9588,18.2575,17.8852,18.1192,162474.90461731,0
+FIX.US,D,20131227,000000,18.2017,18.2017,17.7376,17.8482,156260.63217577,0
+FIX.US,D,20131230,000000,17.7835,18.0435,17.7745,17.8752,138966.51683709,0
+FIX.US,D,20131231,000000,17.9677,18.0444,17.8752,17.9189,239348.9093244,0
+FIX.US,D,20140102,000000,17.9389,17.9986,17.5535,17.657,148464.67274402,0
+FIX.US,D,20140103,000000,17.6839,17.6839,17.3782,17.4967,174641.34137058,0
+FIX.US,D,20140106,000000,17.5236,17.5932,17.2319,17.2398,232100.26380355,0
+FIX.US,D,20140107,000000,17.3404,17.6302,17.2129,17.423,228773.19777272,0
+FIX.US,D,20140108,000000,17.4499,17.5635,17.2956,17.3602,296826.91242583,0
+FIX.US,D,20140109,000000,17.4689,17.7456,17.3205,17.5236,327146.09459817,0
+FIX.US,D,20140110,000000,17.5156,17.657,17.3602,17.5156,279018.62328461,0
+FIX.US,D,20140113,000000,17.3872,17.3962,16.6124,16.8893,357104.75256134,0
+FIX.US,D,20140114,000000,17.0097,17.3702,17.0097,17.2587,210876.53500919,0
+FIX.US,D,20140115,000000,17.3205,17.5635,17.2129,17.3404,210686.73257036,0
+FIX.US,D,20140116,000000,17.3602,17.7098,17.3035,17.6919,421943.87670291,0
+FIX.US,D,20140117,000000,17.6919,17.9039,17.5535,17.6739,133418.0593,0
+FIX.US,D,20140121,000000,17.6839,17.9986,17.5932,17.9488,181213.12528421,0
+FIX.US,D,20140122,000000,17.9687,18.2017,17.8312,18.1369,132435.9069975,0
+FIX.US,D,20140123,000000,18.0533,18.1369,17.7646,17.8662,193994.16041082,0
+FIX.US,D,20140124,000000,17.6659,17.7745,16.9719,17.1272,147858.10833635,0
+FIX.US,D,20140127,000000,17.1184,17.1372,16.4601,16.7658,149439.79532656,0
+FIX.US,D,20140128,000000,16.7658,16.9909,16.505,16.6024,161784.98781587,0
+FIX.US,D,20140129,000000,16.3614,16.4511,15.9921,16.0847,180692.92600743,0
+FIX.US,D,20140130,000000,16.0469,16.3337,15.8427,16.1494,172696.11743406,0
+FIX.US,D,20140131,000000,15.787,15.9532,15.6934,15.7481,263974.018332,0
+FIX.US,D,20140203,000000,15.6326,15.7392,14.8619,15.1706,219547.19245266,0
+FIX.US,D,20140204,000000,15.2035,15.3429,14.8719,15.0601,225781.54980837,0
+FIX.US,D,20140205,000000,14.9086,15.1327,14.7155,15.0222,205106.13917061,0
+FIX.US,D,20140206,000000,15.0512,15.4195,15.0512,15.1945,199787.65390067,0
+FIX.US,D,20140207,000000,15.2134,15.3906,15.0512,15.3429,191286.71398185,0
+FIX.US,D,20140210,000000,15.3429,15.3429,14.9276,14.9824,221254.41015639,0
+FIX.US,D,20140211,000000,14.9645,14.9645,14.2844,14.3809,423447.23252788,0
+FIX.US,D,20140212,000000,14.4466,14.4736,14.3272,14.3989,254326.22981456,0
+FIX.US,D,20140213,000000,14.2256,14.7056,14.2256,14.6896,180317.33811259,0
+FIX.US,D,20140214,000000,14.6806,14.7434,14.2744,14.6627,152565.00797007,0
+FIX.US,D,20140218,000000,14.6627,15.0601,14.5692,14.9745,328949.71988987,0
+FIX.US,D,20140219,000000,14.9545,15.1945,14.7962,14.8619,148819.17147897,0
+FIX.US,D,20140220,000000,14.9186,15.2502,14.8519,15.1327,129559.7472896,0
+FIX.US,D,20140221,000000,15.2035,15.305,15.0799,15.2871,254943.84092504,0
+FIX.US,D,20140224,000000,15.2602,15.5301,15.1855,15.4385,211117.55397913,0
+FIX.US,D,20140225,000000,15.4763,15.4763,15.1945,15.2502,208677.23690852,0
+FIX.US,D,20140226,000000,15.2871,15.6037,15.1786,15.3139,215905.7975152,0
+FIX.US,D,20140227,000000,15.2871,15.6675,15.1606,15.6516,229937.11854836,0
+FIX.US,D,20140228,000000,15.6227,15.7113,14.8152,15.1855,780372.22510748,0
+FIX.US,D,20140303,000000,14.9645,14.9745,14.6548,14.7962,415281.71067556,0
+FIX.US,D,20140304,000000,15.0222,15.4195,14.9824,15.3529,938545.94535712,0
+FIX.US,D,20140305,000000,15.3627,15.4564,15.2502,15.3529,253360.14544341,0
+FIX.US,D,20140306,000000,15.4424,15.7074,15.4046,15.6007,232047.03878103,0
+FIX.US,D,20140307,000000,15.7352,15.8497,15.5529,15.7919,219511.03960718,0
+FIX.US,D,20140310,000000,15.8109,15.9891,15.6007,15.6386,160674.29206274,0
+FIX.US,D,20140311,000000,15.6386,15.6386,15.0552,15.2642,424955.60958141,0
+FIX.US,D,20140312,000000,15.2075,15.3479,14.9116,15.3279,200370.11641135,0
+FIX.US,D,20140313,000000,15.4335,15.4335,15.1895,15.2552,184010.95382689,0
+FIX.US,D,20140314,000000,15.2164,15.4335,15.1268,15.3379,129313.70709112,0
+FIX.US,D,20140317,000000,15.4514,15.4514,14.8459,14.8938,296657.19490115,0
+FIX.US,D,20140318,000000,14.9306,15.0262,14.8549,14.9685,503315.89793644,0
+FIX.US,D,20140319,000000,14.9685,15.0262,14.8459,14.9775,345211.47064066,0
+FIX.US,D,20140320,000000,15.0162,15.1169,14.9116,15.0462,184298.1680994,0
+FIX.US,D,20140321,000000,15.0739,15.3379,15.0462,15.1169,238789.54446501,0
+FIX.US,D,20140324,000000,15.1646,15.2642,14.6736,14.7922,246178.78438499,0
+FIX.US,D,20140325,000000,14.9396,15.0362,14.7922,14.8649,175854.47018593,0
+FIX.US,D,20140326,000000,15.0162,15.0262,14.5432,14.5432,168743.40632709,0
+FIX.US,D,20140327,000000,14.5333,14.6469,14.2664,14.2754,150866.82847772,0
+FIX.US,D,20140328,000000,14.3461,14.4297,14.1061,14.2176,163425.92530286,0
+FIX.US,D,20140331,000000,14.2664,14.3461,14.1241,14.134,284728.76438069,0
+FIX.US,D,20140401,000000,14.1609,14.2754,14.1509,14.2465,196384.26519602,0
+FIX.US,D,20140402,000000,14.2366,14.3372,14.1241,14.2077,191614.09808268,0
+FIX.US,D,20140403,000000,14.2565,14.5901,14.1897,14.4666,343922.0191515,0
+FIX.US,D,20140404,000000,14.5612,14.8172,14.134,14.1439,398635.33381859,0
+FIX.US,D,20140407,000000,14.1609,14.2266,13.7157,14.0026,284564.06808456,0
+FIX.US,D,20140408,000000,13.9667,14.1141,13.9478,14.0404,189411.78724488,0
+FIX.US,D,20140409,000000,14.1609,14.3739,14.0682,14.2854,322180.09957177,0
+FIX.US,D,20140410,000000,14.3192,14.4476,13.8581,13.9388,221503.46309199,0
+FIX.US,D,20140411,000000,13.7834,13.9567,13.6131,13.7157,265036.51029115,0
+FIX.US,D,20140414,000000,13.8294,13.9119,13.5954,13.66,273642.8960093,0
+FIX.US,D,20140415,000000,13.6799,13.7068,13.3364,13.5484,148126.2419404,0
+FIX.US,D,20140416,000000,13.67,13.7646,13.5584,13.5954,101453.92265782,0
+FIX.US,D,20140417,000000,13.5784,13.8771,13.5117,13.8104,247812.69215202,0
+FIX.US,D,20140421,000000,14.4397,14.7722,14.1061,14.3192,326809.67228597,0
+FIX.US,D,20140422,000000,14.3999,14.7365,14.2565,14.6926,362127.98959311,0
+FIX.US,D,20140423,000000,14.6289,14.826,14.5522,14.5801,252415.1502321,0
+FIX.US,D,20140424,000000,14.7175,14.7175,14.4099,14.5144,188403.52455398,0
+FIX.US,D,20140425,000000,14.5054,14.5054,14.3013,14.3561,216512.36192289,0
+FIX.US,D,20140428,000000,14.3561,14.4666,13.8581,14.0204,263319.25013034,0
+FIX.US,D,20140429,000000,14.0594,14.134,13.8104,13.893,124643.96454859,0
+FIX.US,D,20140430,000000,13.902,13.9856,13.5484,13.9119,186340.8038696,0
+FIX.US,D,20140501,000000,13.205,14.0872,13.0207,13.8294,475604.74186795,0
+FIX.US,D,20140502,000000,13.8771,14.8849,13.8382,14.6469,295770.44594093,0
+FIX.US,D,20140505,000000,14.4756,14.5712,13.893,14.1709,195971.52021001,0
+FIX.US,D,20140506,000000,14.1897,14.3999,14.0115,14.1897,305978.60356347,0
+FIX.US,D,20140507,000000,14.1609,14.2854,14.0026,14.2754,172377.7715446,0
+FIX.US,D,20140508,000000,14.2416,14.4626,13.9418,13.9707,193160.63647311,0
+FIX.US,D,20140509,000000,13.8611,14.1758,13.8323,14.1659,100401.47315577,0
+FIX.US,D,20140512,000000,14.3142,15.1347,14.2216,15.1347,316380.58060766,0
+FIX.US,D,20140513,000000,15.0889,15.1437,14.7335,14.8519,376447.52914448,0
+FIX.US,D,20140514,000000,14.7792,14.7792,14.4257,14.4915,294148.5891224,0
+FIX.US,D,20140515,000000,14.3779,14.3779,13.9707,14.2704,197970.97341477,0
+FIX.US,D,20140516,000000,14.2316,14.5203,14.1559,14.5014,134866.18161104,0
+FIX.US,D,20140519,000000,14.5293,14.8998,14.4446,14.6249,118009.91740107,0
+FIX.US,D,20140520,000000,14.5482,14.6806,14.3511,14.5293,345391.2306224,0
+FIX.US,D,20140521,000000,14.5572,14.6707,14.3779,14.4626,156939.50227442,0
+FIX.US,D,20140522,000000,14.4626,14.5672,14.3779,14.4446,91608.297735901,0
+FIX.US,D,20140523,000000,14.4059,14.8062,14.3959,14.7962,108579.04595659,0
+FIX.US,D,20140527,000000,14.7962,15.2452,14.7962,15.1347,87792.164045233,0
+FIX.US,D,20140528,000000,15.0621,15.1347,14.6617,14.6896,169552.82836779,0
+FIX.US,D,20140529,000000,14.7892,14.7892,14.596,14.7693,61890.658742678,0
+FIX.US,D,20140530,000000,15.0043,15.3857,14.9665,15.3569,293743.87810204,0
+FIX.US,D,20140602,000000,15.2911,15.3369,14.8152,14.8998,139394.32550873,0
+FIX.US,D,20140603,000000,14.8819,15.0442,14.5672,14.6806,144108.25486242,0
+FIX.US,D,20140604,000000,14.6806,14.8231,14.5203,14.6249,124229.21107115,0
+FIX.US,D,20140605,000000,14.6249,15.1626,14.5572,15.1536,170372.29286558,0
+FIX.US,D,20140606,000000,15.2911,15.5629,15.1347,15.4812,164013.40904208,0
+FIX.US,D,20140609,000000,15.4325,16.0001,15.4136,15.9523,199615.92788459,0
+FIX.US,D,20140610,000000,15.8317,16.027,15.774,15.9523,115284.39454937,0
+FIX.US,D,20140611,000000,15.7929,15.8607,15.3269,15.4614,176024.1877106,0
+FIX.US,D,20140612,000000,15.4325,15.4325,15.0342,15.1059,87145.429809236,0
+FIX.US,D,20140613,000000,15.1059,15.1059,14.8231,14.8329,142921.23643547,0
+FIX.US,D,20140616,000000,14.8719,14.8819,14.5014,14.7792,89779.566301505,0
+FIX.US,D,20140617,000000,14.7056,15.0442,14.6707,14.8231,150141.7630765,0
+FIX.US,D,20140618,000000,14.8231,14.8998,14.6529,14.8908,91702.69683246,0
+FIX.US,D,20140619,000000,14.8819,14.9943,14.6339,14.8519,90390.147692011,0
+FIX.US,D,20140620,000000,14.8329,14.9665,14.7892,14.8619,261454.36585046,0
+FIX.US,D,20140623,000000,14.8719,14.8719,14.4915,14.6529,95239.650216284,0
+FIX.US,D,20140624,000000,14.6439,14.7792,14.3601,14.3959,154699.03009973,0
+FIX.US,D,20140625,000000,14.3511,14.4915,14.1379,14.4626,93675.03540311,0
+FIX.US,D,20140626,000000,14.5203,14.5861,14.2216,14.5293,109493.91379663,0
+FIX.US,D,20140627,000000,14.4446,14.8908,14.4059,14.8062,226315.80852506,0
+FIX.US,D,20140630,000000,14.7513,14.8152,14.5672,14.7056,151403.09568583,0
+FIX.US,D,20140701,000000,14.8062,15.4514,14.7962,15.2452,240098.07662263,0
+FIX.US,D,20140702,000000,15.1975,15.3369,15.0442,15.0621,124306.53799068,0
+FIX.US,D,20140703,000000,15.1248,15.3169,15.0719,15.1975,64703.550970983,0
+FIX.US,D,20140707,000000,15.1726,15.1726,14.7792,14.8619,152832.13732841,0
+FIX.US,D,20140708,000000,14.7792,14.8519,14.6059,14.7962,257959.59078637,0
+FIX.US,D,20140709,000000,14.8619,15.1437,14.8231,14.8519,157586.23651043,0
+FIX.US,D,20140710,000000,14.5392,14.6529,14.3869,14.4716,121994.7643707,0
+FIX.US,D,20140711,000000,14.4357,14.5672,14.3052,14.4716,107053.59672602,0
+FIX.US,D,20140714,000000,14.6896,14.8062,14.6439,14.6806,67986.430190666,0
+FIX.US,D,20140715,000000,14.6339,14.8062,14.3511,14.4716,116607.99039261,0
+FIX.US,D,20140716,000000,14.5482,14.6249,14.2704,14.5482,139247.70563535,0
+FIX.US,D,20140717,000000,14.3779,14.5392,14.3779,14.4159,138129.98016227,0
+FIX.US,D,20140718,000000,14.4257,14.8062,14.4257,14.7792,151370.95982317,0
+FIX.US,D,20140721,000000,14.6529,14.7593,14.5293,14.6617,135118.24728377,0
+FIX.US,D,20140722,000000,14.7235,14.9565,14.7235,14.7513,78552.099285276,0
+FIX.US,D,20140723,000000,14.7792,14.9943,14.7056,14.8719,113706.72454199,0
+FIX.US,D,20140724,000000,14.8329,14.8519,14.596,14.6439,125319.82191012,0
+FIX.US,D,20140725,000000,14.4815,14.5861,14.4059,14.4446,138181.19669338,0
+FIX.US,D,20140728,000000,14.4357,14.4526,14.2216,14.4257,130396.28396442,0
+FIX.US,D,20140729,000000,14.4357,14.6529,14.4357,14.5293,131706.82461344,0
+FIX.US,D,20140730,000000,14.6059,14.6806,14.4446,14.5772,155722.35647625,0
+FIX.US,D,20140731,000000,13.6151,14.0344,12.3596,13.8701,701285.86710551,0
+FIX.US,D,20140801,000000,13.7954,13.8054,13.2527,13.3184,259299.25456093,0
+FIX.US,D,20140804,000000,13.3374,13.4867,13.2338,13.441,215043.15045197,0
+FIX.US,D,20140805,000000,13.3184,13.7177,13.3184,13.6151,204935.41740024,0
+FIX.US,D,20140806,000000,13.5874,13.7377,13.5794,13.6341,235629.18322172,0
+FIX.US,D,20140807,000000,13.6052,13.7377,13.4937,13.5794,311491.91250077,0
+FIX.US,D,20140808,000000,13.5554,13.9866,13.5554,13.8194,276259.96032453,0
+FIX.US,D,20140811,000000,13.8831,14.0603,13.7824,13.8661,95898.435400778,0
+FIX.US,D,20140812,000000,13.7636,13.9577,13.6201,13.7437,191062.76718896,0
+FIX.US,D,20140813,000000,13.7824,13.9767,13.7237,13.7337,73112.100284658,0
+FIX.US,D,20140814,000000,13.7157,13.8831,13.6779,13.7824,77085.900551493,0
+FIX.US,D,20140815,000000,13.9478,14.0125,13.4987,13.6869,162433.73054329,0
+FIX.US,D,20140818,000000,13.8661,14.1071,13.7824,14.1071,131792.18549863,0
+FIX.US,D,20140819,000000,14.1828,14.2196,13.9478,13.9767,89659.056816536,0
+FIX.US,D,20140820,000000,13.9767,14.135,13.8372,13.9119,115609.77015878,0
+FIX.US,D,20140821,000000,13.893,14.2196,13.7824,14.1529,119515.28171747,0
+FIX.US,D,20140822,000000,14.0971,14.2396,13.9309,14.1629,81484.496752842,0
+FIX.US,D,20140825,000000,14.3212,14.3212,14.0414,14.1251,53731.162364605,0
+FIX.US,D,20140826,000000,14.1251,14.3669,14.0603,14.2396,143138.15350841,0
+FIX.US,D,20140827,000000,14.2296,14.2943,14.1071,14.1917,67882.992882735,0
+FIX.US,D,20140828,000000,14.1529,14.1729,13.8761,14.0782,53543.368417196,0
+FIX.US,D,20140829,000000,14.0782,14.2296,13.9677,14.2017,61118.393793172,0
+FIX.US,D,20140902,000000,14.2196,14.3759,14.0971,14.3122,92853.562413908,0
+FIX.US,D,20140903,000000,14.4237,14.5104,14.0125,14.1071,123116.50682662,0
+FIX.US,D,20140904,000000,14.135,14.2943,13.8571,13.9209,172418.94561863,0
+FIX.US,D,20140905,000000,13.893,14.0514,13.7058,13.8831,163479.15032538,0
+FIX.US,D,20140908,000000,13.8472,14.1151,13.8014,13.9388,126792.04611815,0
+FIX.US,D,20140909,000000,13.8571,13.9677,13.7437,13.7725,117386.28081636,0
+FIX.US,D,20140910,000000,13.7337,13.9767,13.6481,13.9309,164836.89052269,0
+FIX.US,D,20140911,000000,13.8472,14.0971,13.8472,14.0125,92693.887346325,0
+FIX.US,D,20140912,000000,14.0314,14.0882,13.9119,14.0036,105888.67170466,0
+FIX.US,D,20140915,000000,13.9478,13.9478,13.6391,13.7924,89762.494124467,0
+FIX.US,D,20140916,000000,13.7237,13.8194,13.6002,13.6391,125909.31414076,0
+FIX.US,D,20140917,000000,13.6102,13.8094,13.437,13.5924,200655.32219244,0
+FIX.US,D,20140918,000000,13.6201,13.8094,13.6201,13.7058,130249.66409104,0
+FIX.US,D,20140919,000000,13.7636,13.902,13.5834,13.6481,269120.77758586,0
+FIX.US,D,20140922,000000,13.6002,13.6002,13.3981,13.437,118540.15913494,0
+FIX.US,D,20140923,000000,13.3604,13.4638,13.1392,13.2089,118884.6154128,0
+FIX.US,D,20140924,000000,13.199,13.2857,12.9461,13.0516,166850.40316738,0
+FIX.US,D,20140925,000000,12.9948,13.0914,12.8086,12.8754,118085.23582917,0
+FIX.US,D,20140926,000000,12.8923,13.0714,12.8923,13.0237,104255.76818334,0
+FIX.US,D,20140929,000000,12.8754,13.0714,12.8754,12.955,98278.497728905,0
+FIX.US,D,20140930,000000,12.9371,13.0337,12.6592,12.6592,156509.68511138,0
+FIX.US,D,20141001,000000,12.6044,12.6961,12.3326,12.5199,157784.07291492,0
+FIX.US,D,20141002,000000,12.5199,12.7439,12.4741,12.6592,157861.39983443,0
+FIX.US,D,20141003,000000,12.7618,12.9102,12.5946,12.6044,134652.27727522,0
+FIX.US,D,20141006,000000,12.6104,12.7249,12.3236,12.3596,128554.49733581,0
+FIX.US,D,20141007,000000,12.2301,12.3236,12.0906,12.1276,109570.23647045,0
+FIX.US,D,20141008,000000,12.0996,12.3675,11.9762,12.2122,149935.89270635,0
+FIX.US,D,20141009,000000,12.1743,12.1743,11.9203,11.9672,120933.27665727,0
+FIX.US,D,20141010,000000,11.8746,12.2301,11.7979,12.1365,170502.84480762,0
+FIX.US,D,20141013,000000,12.1464,12.3854,12.1276,12.2889,167716.06296773,0
+FIX.US,D,20141014,000000,12.3754,12.7718,12.2949,12.3754,178645.26900866,0
+FIX.US,D,20141015,000000,12.1932,12.9191,12.1365,12.8374,251958.21843494,0
+FIX.US,D,20141016,000000,12.5846,13.1741,12.5378,12.9371,304189.03771168,0
+FIX.US,D,20141017,000000,13.0814,13.2188,12.9271,13.0137,316151.61258621,0
+FIX.US,D,20141020,000000,12.9371,13.2278,12.9371,13.2089,145044.21186233,0
+FIX.US,D,20141021,000000,13.2467,13.4987,13.199,13.4987,135589.23852085,0
+FIX.US,D,20141022,000000,13.5754,13.6201,13.3791,13.427,150404.87545201,0
+FIX.US,D,20141023,000000,13.5365,13.8194,13.445,13.6301,113246.7800077,0
+FIX.US,D,20141024,000000,13.6779,13.7725,13.4817,13.7536,87681.697017345,0
+FIX.US,D,20141027,000000,13.7237,13.8761,13.5554,13.8571,126789.03338102,0
+FIX.US,D,20141028,000000,13.8761,14.6139,13.7924,14.6139,208986.5445866,0
+FIX.US,D,20141029,000000,14.6697,14.7155,14.3212,14.5762,117342.09400521,0
+FIX.US,D,20141030,000000,12.9271,14.2594,12.9271,14.1917,218737.77041196,0
+FIX.US,D,20141031,000000,14.3759,14.4337,14.2196,14.3491,226322.83824502,0
+FIX.US,D,20141103,000000,14.4139,14.5283,14.0314,14.1449,210129.37620239,0
+FIX.US,D,20141104,000000,14.135,14.5194,14.135,14.2943,186114.84858529,0
+FIX.US,D,20141105,000000,14.3491,14.3939,13.9388,13.9946,171447.84001893,0
+FIX.US,D,20141106,000000,14.0314,14.1161,13.8651,13.9767,191444.38055803,0
+FIX.US,D,20141107,000000,13.9119,14.0514,13.9119,14.0314,121453.47593404,0
+FIX.US,D,20141110,000000,14.0414,14.2694,14.0214,14.1739,81810.876607965,0
+FIX.US,D,20141111,000000,14.1161,14.1739,13.9209,14.0882,115686.0928326,0
+FIX.US,D,20141112,000000,13.9767,14.3042,13.893,14.2306,77872.224940912,0
+FIX.US,D,20141113,000000,14.1927,14.3779,13.9577,13.9767,53407.795246607,0
+FIX.US,D,20141114,000000,14.0214,14.0692,13.9309,13.9767,61436.73968263,0
+FIX.US,D,20141117,000000,13.893,13.9866,13.3574,13.3951,103417.2230171,0
+FIX.US,D,20141118,000000,13.3673,13.6281,13.3384,13.4618,98039.487250384,0
+FIX.US,D,20141119,000000,13.4897,13.4897,13.1263,13.2906,72912.255388752,0
+FIX.US,D,20141120,000000,13.2527,13.667,13.2527,13.5814,101394.67216105,0
+FIX.US,D,20141121,000000,13.8751,13.9677,13.7148,13.8084,111727.35625138,0
+FIX.US,D,20141124,000000,13.7148,14.1071,13.7148,14.0782,190233.26023409,0
+FIX.US,D,20141125,000000,14.0882,14.1539,13.9677,14.1261,81517.636861207,0
+FIX.US,D,20141126,000000,14.136,14.1539,13.9767,14.0971,87111.28545516,0
+FIX.US,D,20141128,000000,14.0314,14.0314,13.4151,13.4798,103168.17008149,0
+FIX.US,D,20141201,000000,13.6471,13.9388,13.4618,13.8004,155853.912664,0
+FIX.US,D,20141202,000000,14.0036,14.3222,13.902,14.1838,217764.65632085,0
+FIX.US,D,20141203,000000,14.1261,14.7454,14.1261,14.6996,246506.16848582,0
+FIX.US,D,20141204,000000,14.6548,14.9326,14.5682,14.8659,156136.10570797,0
+FIX.US,D,20141205,000000,14.8559,15.3249,14.8559,15.2891,179253.84190776,0
+FIX.US,D,20141208,000000,15.2422,15.3249,14.9615,14.9715,276735.97279017,0
+FIX.US,D,20141209,000000,14.7822,15.3549,14.7086,15.3249,231897.40617052,0
+FIX.US,D,20141210,000000,15.2224,15.2422,14.7992,14.8182,231908.4528733,0
+FIX.US,D,20141211,000000,14.8369,15.2891,14.8369,14.8559,136417.74123001,0
+FIX.US,D,20141212,000000,14.6079,14.7922,14.5114,14.5682,163241.14409257,0
+FIX.US,D,20141215,000000,14.6169,14.8659,14.5402,14.5979,122239.80032347,0
+FIX.US,D,20141216,000000,14.5979,14.9993,14.5979,14.7822,178114.02302909,0
+FIX.US,D,20141217,000000,14.8092,15.4802,14.6726,15.3837,224605.57808422,0
+FIX.US,D,20141218,000000,15.6097,15.776,15.4116,15.7094,122747.94865175,0
+FIX.US,D,20141219,000000,15.7094,16.1255,15.6545,16.0697,690601.69701735,0
+FIX.US,D,20141222,000000,16.1067,16.1734,15.7571,15.9851,134742.65938894,0
+FIX.US,D,20141223,000000,16.1067,16.3407,16.012,16.0598,141841.67229929,0
+FIX.US,D,20141224,000000,16.0787,16.1923,15.8427,16.1156,78465.734154382,0
+FIX.US,D,20141226,000000,16.2091,16.4144,16.0887,16.3407,48309.239786733,0
+FIX.US,D,20141229,000000,16.1823,16.506,16.0499,16.3217,113246.7800077,0
+FIX.US,D,20141230,000000,16.3217,16.488,16.1156,16.2291,72204.262164562,0
+FIX.US,D,20141231,000000,16.3117,16.4144,16.0499,16.0598,121059.81161649,0
+FIX.US,D,20150102,000000,16.0987,16.1156,15.5719,15.8337,127205.79534988,0
+FIX.US,D,20150105,000000,15.7094,15.776,15.4315,15.5719,141126.64935515,0
+FIX.US,D,20150106,000000,15.5719,15.6734,15.2035,15.2891,221744.48206193,0
+FIX.US,D,20150107,000000,15.3449,15.4315,15.2323,15.4215,126145.31188216,0
+FIX.US,D,20150108,000000,15.5819,15.8816,15.4703,15.7471,288896.38406919,0
+FIX.US,D,20150109,000000,15.7014,15.8238,15.4215,15.5919,142695.28115116,0
+FIX.US,D,20150112,000000,15.5919,15.7949,15.4116,15.7471,179424.56367813,0
+FIX.US,D,20150113,000000,15.9174,15.9951,15.4215,15.7949,223017.86561976,0
+FIX.US,D,20150114,000000,15.5719,15.8039,15.4882,15.7372,90655.268558942,0
+FIX.US,D,20150115,000000,15.8238,15.8337,15.1496,15.1586,135465.71629876,0
+FIX.US,D,20150116,000000,15.0779,15.2802,14.8948,15.2035,171607.5150865,0
+FIX.US,D,20150120,000000,15.1686,15.2035,14.6169,14.8859,163390.77670307,0
+FIX.US,D,20150121,000000,14.8182,14.9126,14.6726,14.8859,157455.68456837,0
+FIX.US,D,20150122,000000,14.9804,15.4116,14.6996,15.2971,107460.3162378,0
+FIX.US,D,20150123,000000,15.2971,15.4315,15.1019,15.3647,89338.702435662,0
+FIX.US,D,20150126,000000,15.306,15.6924,15.2422,15.5819,74300.122957306,0
+FIX.US,D,20150127,000000,15.4215,15.5719,15.2512,15.5161,61376.484940146,0
+FIX.US,D,20150128,000000,15.6635,15.7471,15.2134,15.4315,154844.64572739,0
+FIX.US,D,20150129,000000,15.4604,15.9364,15.4016,15.9274,103465.42681109,0
+FIX.US,D,20150130,000000,15.7372,15.8994,15.6007,15.6187,184547.22103499,0
+FIX.US,D,20150202,000000,15.6924,16.2291,15.5629,16.1923,142128.8865718,0
+FIX.US,D,20150203,000000,16.257,17.0407,16.257,16.9889,225876.95315064,0
+FIX.US,D,20150204,000000,16.8554,16.9989,16.506,16.6134,96257.955364267,0
+FIX.US,D,20150205,000000,16.6234,16.7907,16.6234,16.719,120638.02841909,0
+FIX.US,D,20150206,000000,16.3217,16.5847,16.0031,16.1823,193013.01235404,0
+FIX.US,D,20150209,000000,16.1734,16.3674,15.9174,16.0031,104632.36032387,0
+FIX.US,D,20150210,000000,16.0499,16.0499,15.536,15.7661,96217.785535945,0
+FIX.US,D,20150211,000000,15.7471,15.8139,15.3647,15.6486,91708.722306708,0
+FIX.US,D,20150212,000000,15.8527,15.9364,15.6187,15.8726,103006.4865225,0
+FIX.US,D,20150213,000000,15.8816,16.0499,15.6635,15.9074,106018.21940101,0
+FIX.US,D,20150217,000000,15.8527,16.0399,15.6824,15.9364,61121.406530296,0
+FIX.US,D,20150218,000000,15.6486,16.2291,15.6486,16.1634,118450.78126692,0
+FIX.US,D,20150219,000000,16.0499,16.1923,15.8816,15.8915,65470.79469195,0
+FIX.US,D,20150220,000000,15.8726,15.9274,15.5819,15.6287,158145.60136982,0
+FIX.US,D,20150223,000000,15.545,15.7372,15.3837,15.7192,90016.568288609,0
+FIX.US,D,20150224,000000,15.7094,16.0031,15.7094,15.8039,70783.254487642,0
+FIX.US,D,20150225,000000,15.8039,15.9074,15.6486,15.7292,104515.86782174,0
+FIX.US,D,20150226,000000,15.6734,15.8994,15.6187,15.8337,73771.889714861,0
+FIX.US,D,20150227,000000,17.3534,18.0484,16.9122,17.5405,510544.45854314,0
+FIX.US,D,20150302,000000,17.4729,18.1898,17.3155,17.5804,364805.30865082,0
+FIX.US,D,20150303,000000,17.5027,17.8025,17.4101,17.5903,143596.0895513,0
+FIX.US,D,20150304,000000,17.5804,17.5804,17.2617,17.4927,186243.39203593,0
+FIX.US,D,20150305,000000,17.5405,18.0952,17.4459,17.8124,352228.13540295,0
+FIX.US,D,20150306,000000,17.5992,17.9518,17.5306,17.6829,157887.51022285,0
+FIX.US,D,20150309,000000,17.6729,17.9916,17.6342,17.7646,514450.97434753,0
+FIX.US,D,20150310,000000,17.6182,17.9429,17.5982,17.7288,240608.23344233,0
+FIX.US,D,20150311,000000,17.7935,17.9069,17.6082,17.8502,271409.45355455,0
+FIX.US,D,20150312,000000,17.9528,18.5871,17.8592,18.4995,391497.15532563,0
+FIX.US,D,20150313,000000,18.5482,18.596,18.125,18.2754,251007.1977494,0
+FIX.US,D,20150316,000000,18.2754,18.358,18.1529,18.1997,188628.47559259,0
+FIX.US,D,20150317,000000,18.1162,18.5392,17.9726,18.4049,221675.18910807,0
+FIX.US,D,20150318,000000,18.367,18.7644,18.1439,18.6877,119235.09716492,0
+FIX.US,D,20150319,000000,18.5392,18.605,18.4417,18.5482,79489.060530905,0
+FIX.US,D,20150320,000000,18.6697,18.8191,18.5194,18.5772,241550.21591649,0
+FIX.US,D,20150323,000000,18.5392,18.8012,18.4895,18.6617,153238.85684019,0
+FIX.US,D,20150324,000000,18.6877,18.9794,18.5482,18.828,185438.99122376,0
+FIX.US,D,20150325,000000,18.9605,18.9884,18.4805,18.5094,187460.53783411,0
+FIX.US,D,20150326,000000,18.5094,19.1407,18.3759,19.093,268326.41923078,0
+FIX.US,D,20150327,000000,19.1307,19.326,18.8669,19.1119,319123.1756364,0
+FIX.US,D,20150330,000000,19.298,20.1754,19.2174,19.9294,475130.73789374,0
+FIX.US,D,20150331,000000,19.791,19.8527,19.6007,19.799,246561.40199977,0
+FIX.US,D,20150401,000000,19.7521,19.9294,19.6595,19.799,269924.17415232,0
+FIX.US,D,20150402,000000,19.782,20.1107,19.7054,19.8807,196278.81939668,0
+FIX.US,D,20150406,000000,19.7332,19.8527,18.7832,19.1029,362696.39266387,0
+FIX.US,D,20150407,000000,19.0173,19.2373,18.8947,18.9505,277384.71551758,0
+FIX.US,D,20150408,000000,18.9425,19.2074,18.857,19.1029,381718.81486614,0
+FIX.US,D,20150409,000000,19.1607,19.2801,18.9147,19.1507,114448.86212025,0
+FIX.US,D,20150410,000000,19.2174,19.554,19.064,19.534,321568.51393555,0
+FIX.US,D,20150413,000000,19.4953,19.782,19.336,19.7332,177255.3929487,0
+FIX.US,D,20150414,000000,19.7243,19.9981,19.6407,19.9583,235173.25567025,0
+FIX.US,D,20150415,000000,20.1385,20.1385,19.7621,19.9194,149243.96741348,0
+FIX.US,D,20150416,000000,19.791,19.8079,19.4694,19.544,147920.37157025,0
+FIX.US,D,20150417,000000,19.3857,19.3857,18.9147,18.9247,123802.40664523,0
+FIX.US,D,20150420,000000,19.0262,19.1217,18.8012,18.9605,151538.66885643,0
+FIX.US,D,20150421,000000,18.9884,19.2453,18.8012,19.1407,97023.190593817,0
+FIX.US,D,20150422,000000,19.093,19.2074,18.7922,19.2074,151341.83669764,0
+FIX.US,D,20150423,000000,19.1974,19.4953,19.1687,19.326,110093.44848435,0
+FIX.US,D,20150424,000000,19.3657,19.3657,19.1507,19.2373,71414.925038019,0
+FIX.US,D,20150427,000000,19.3757,19.9194,19.3757,19.4793,292238.51378564,0
+FIX.US,D,20150428,000000,19.5151,19.6407,19.3459,19.4334,159937.17571302,0
+FIX.US,D,20150429,000000,19.3757,19.5829,19.2373,19.3857,186187.15427627,0
+FIX.US,D,20150430,000000,19.7621,20.4004,19.2074,19.4694,445053.57893703,0
+FIX.US,D,20150501,000000,19.6107,19.9882,19.574,19.8727,336554.87263708,0
+FIX.US,D,20150504,000000,19.9981,20.2122,19.8905,20.0648,352176.91887183,0
+FIX.US,D,20150505,000000,20.1205,20.4104,20.0648,20.1385,262168.38454889,0
+FIX.US,D,20150506,000000,20.2292,20.2968,20.008,20.0827,209393.26409837,0
+FIX.US,D,20150507,000000,20.1664,20.5139,19.9294,20.4104,378309.40068725,0
+FIX.US,D,20150508,000000,20.5806,20.7002,20.3337,20.5338,289371.39228911,0
+FIX.US,D,20150511,000000,20.6095,20.8892,20.5717,20.6542,465776.18912306,0
+FIX.US,D,20150512,000000,20.6275,20.8902,20.248,20.7589,299999.32461762,0
+FIX.US,D,20150513,000000,20.9292,21.1811,20.7299,21.0028,237922.88041894,0
+FIX.US,D,20150514,000000,21.0805,21.4868,21.0516,21.2299,208461.32408128,0
+FIX.US,D,20150515,000000,21.2787,21.5345,21.0705,21.1362,181359.74515758,0
+FIX.US,D,20150518,000000,21.1542,21.1811,20.9102,20.9739,442892.44217327,0
+FIX.US,D,20150519,000000,20.9649,21.3633,20.8803,21.1811,698506.11498557,0
+FIX.US,D,20150520,000000,21.3255,21.664,20.9939,21.5067,564972.56742914,0
+FIX.US,D,20150521,000000,21.5147,21.7108,21.422,21.5067,241105.33506782,0
+FIX.US,D,20150522,000000,21.4967,21.8154,21.2787,21.3543,229762.37979516,0
+FIX.US,D,20150526,000000,21.3255,21.3255,20.8715,20.9481,192666.54758475,0
+FIX.US,D,20150527,000000,20.9481,21.0705,20.6632,20.958,291231.25534045,0
+FIX.US,D,20150528,000000,20.9192,21.2398,20.8715,21.1362,257781.83929603,0
+FIX.US,D,20150529,000000,21.1075,21.2965,20.9102,21.1811,296421.19715976,0
+FIX.US,D,20150601,000000,21.3355,21.8154,21.1262,21.5684,576542.48223182,0
+FIX.US,D,20150602,000000,21.441,21.7307,21.3355,21.5595,386494.00320803,0
+FIX.US,D,20150603,000000,21.7307,22.2307,21.5247,22.163,300238.33509614,0
+FIX.US,D,20150604,000000,22.138,22.154,21.7307,21.7685,160027.55782674,0
+FIX.US,D,20150605,000000,21.7208,21.9577,21.4868,21.8532,164480.38329633,0
+FIX.US,D,20150608,000000,21.8632,21.882,21.5067,21.5147,152931.55765352,0
+FIX.US,D,20150609,000000,21.5505,21.7009,21.4579,21.645,220284.30880239,0
+FIX.US,D,20150610,000000,21.882,22.4307,21.8632,22.3163,383019.3130581,0
+FIX.US,D,20150611,000000,22.3441,22.597,22.1917,22.3263,204078.79581127,0
+FIX.US,D,20150612,000000,22.2584,22.607,22.0424,22.5503,234955.3343516,0
+FIX.US,D,20150615,000000,22.5692,22.5692,21.6352,21.7507,377390.51586436,0
+FIX.US,D,20150616,000000,21.7587,21.9388,21.3543,21.4022,378449.99508638,0
+FIX.US,D,20150617,000000,21.4579,21.683,21.3155,21.5147,202845.58208174,0
+FIX.US,D,20150618,000000,21.664,22.0992,21.5147,22.0803,238768.45530514,0
+FIX.US,D,20150619,000000,22.1729,22.1729,21.8632,21.891,245130.35186576,0
+FIX.US,D,20150622,000000,21.9767,22.163,21.909,22.0803,174122.14633951,0
+FIX.US,D,20150623,000000,22.0903,22.3263,21.9967,22.1091,158049.19378185,0
+FIX.US,D,20150624,000000,22.0524,22.0524,21.5873,21.7407,169774.76666927,0
+FIX.US,D,20150625,000000,21.8722,21.8722,21.5873,21.683,213545.82010124,0
+FIX.US,D,20150626,000000,21.7108,22.0056,21.7108,21.9488,764317.34897256,0
+FIX.US,D,20150629,000000,21.8253,22.2217,21.5595,21.5953,241949.90570831,0
+FIX.US,D,20150630,000000,21.7975,21.882,21.5345,21.655,222513.73427431,0
+FIX.US,D,20150701,000000,21.8343,22.128,21.7009,21.9577,230397.06308266,0
+FIX.US,D,20150702,000000,21.9677,22.0524,21.3633,21.7785,141905.94402461,0
+FIX.US,D,20150706,000000,21.5247,21.929,21.5247,21.8722,142011.38982396,0
+FIX.US,D,20150707,000000,21.8343,21.882,21.3633,21.8064,278088.69175893,0
+FIX.US,D,20150708,000000,21.6152,21.9388,21.4868,21.7885,171153.59602646,0
+FIX.US,D,20150709,000000,22.0155,22.1729,21.7975,21.8532,232411.57997305,0
+FIX.US,D,20150710,000000,22.0903,22.392,22.0056,22.146,133638.99335578,0
+FIX.US,D,20150713,000000,22.2584,22.3163,22.0245,22.128,308184.93138409,0
+FIX.US,D,20150714,000000,22.0992,22.5313,21.8722,22.401,335309.60795908,0
+FIX.US,D,20150715,000000,22.3441,22.4397,21.6152,21.683,361778.51208671,0
+FIX.US,D,20150716,000000,21.8722,22.0623,21.6909,21.8064,283173.18777889,0
+FIX.US,D,20150717,000000,21.7685,22.4109,21.664,22.0424,539537.03213513,0
+FIX.US,D,20150720,000000,22.1091,22.3073,21.8064,22.2983,332241.63732093,0
+FIX.US,D,20150721,000000,22.373,23.08,22.373,22.855,576524.40580908,0
+FIX.US,D,20150722,000000,22.855,24.0728,22.7913,24.0141,583199.62703063,0
+FIX.US,D,20150723,000000,24.1077,24.1175,23.5232,24.0628,471180.03527819,0
+FIX.US,D,20150724,000000,23.9572,24.1734,23.2891,23.4645,460797.13890245,0
+FIX.US,D,20150727,000000,23.4185,23.4185,22.627,23.1557,280523.987601,0
+FIX.US,D,20150728,000000,23.2155,23.2155,22.7424,22.835,346970.9091212,0
+FIX.US,D,20150729,000000,22.8818,23.07,22.6937,23.0133,263673.74886528,0
+FIX.US,D,20150730,000000,22.9366,23.3429,22.8818,23.098,226687.37943705,0
+FIX.US,D,20150731,000000,24.5318,26.5532,24.3347,26.0823,880152.07016996,0
+FIX.US,D,20150803,000000,26.3252,26.373,25.8263,26.0623,518476.99539119,0
+FIX.US,D,20150804,000000,26.2775,27.1766,26.2296,27.1666,677625.83822337,0
+FIX.US,D,20150805,000000,27.326,27.799,27.1568,27.789,503713.57923684,0
+FIX.US,D,20150806,000000,27.8468,28.3207,26.7982,27.5809,484811.66651955,0
+FIX.US,D,20150807,000000,27.4395,27.9115,26.4028,26.8461,543351.15733438,0
+FIX.US,D,20150810,000000,27.0811,28.6076,26.8908,28.4213,863623.19006083,0
+FIX.US,D,20150811,000000,27.5241,27.8936,25.8074,26.3531,976035.44188511,0
+FIX.US,D,20150812,000000,26.2435,26.9168,25.9837,26.8878,630268.62336789,0
+FIX.US,D,20150813,000000,27.0282,28.042,26.9168,27.7581,920395.20842947,0
+FIX.US,D,20150814,000000,27.788,27.8746,27.5042,27.7393,300382.9464781,0
+FIX.US,D,20150817,000000,27.7103,27.778,27.3131,27.7003,427476.26630867,0
+FIX.US,D,20150818,000000,27.778,28.0877,27.4753,27.5988,362558.81100186,0
+FIX.US,D,20150819,000000,27.4943,28.1723,27.4275,27.8547,487320.2722983,0
+FIX.US,D,20150820,000000,27.6436,27.9773,27.4275,27.6725,351557.29926995,0
+FIX.US,D,20150821,000000,27.1835,27.8468,26.6528,27.1925,402945.55639763,0
+FIX.US,D,20150824,000000,25.7726,27.1637,24.731,26.1032,636406.57313562,0
+FIX.US,D,20150825,000000,26.7455,26.8331,25.5266,25.5456,499689.5666846,0
+FIX.US,D,20150826,000000,26.1968,26.2435,25.3753,25.897,609968.80062495,0
+FIX.US,D,20150827,000000,26.2336,26.4178,25.657,26.2535,407280.88511937,0
+FIX.US,D,20150828,000000,26.1968,26.5383,25.9837,26.159,369110.51000132,0
+FIX.US,D,20150831,000000,25.9648,26.4458,25.8203,26.2157,405167.95214959,0
+FIX.US,D,20150901,000000,25.7238,26.4835,25.7238,26.0096,514386.70262222,0
+FIX.US,D,20150902,000000,26.3481,26.6269,26.149,26.5383,717390.95552584,0
+FIX.US,D,20150903,000000,26.617,27.1448,26.2247,26.5383,554456.10637424,0
+FIX.US,D,20150904,000000,26.139,26.6269,26.139,26.5005,227110.16688015,0
+FIX.US,D,20150908,000000,26.9455,27.087,26.8421,26.9455,538495.62933587,0
+FIX.US,D,20150909,000000,27.097,27.2871,26.8778,26.9455,543250.73276359,0
+FIX.US,D,20150910,000000,26.9168,27.2314,26.7744,26.8968,351617.55401244,0
+FIX.US,D,20150911,000000,26.7644,26.9735,26.7365,26.8679,410134.9514217,0
+FIX.US,D,20150914,000000,26.8778,27.2931,26.8331,27.1835,570741.95902201,0
+FIX.US,D,20150915,000000,27.332,27.6078,27.2782,27.3798,581843.89532473,0
+FIX.US,D,20150916,000000,27.4275,27.6267,27.1637,27.3708,310429.42054163,0
+FIX.US,D,20150917,000000,27.332,27.7103,27.2782,27.332,348457.19276914,0
+FIX.US,D,20150918,000000,26.9555,27.4186,26.7644,26.8968,496515.1460014,0
+FIX.US,D,20150921,000000,27.1268,27.4853,27.0113,27.1448,302816.23382875,0
+FIX.US,D,20150922,000000,26.8968,26.9455,26.0295,26.4835,596855.36016896,0
+FIX.US,D,20150923,000000,26.5383,26.7644,26.1032,26.3202,327054.70823875,0
+FIX.US,D,20150924,000000,26.1688,26.2336,25.5067,25.7337,375995.61857586,0
+FIX.US,D,20150925,000000,25.8592,25.907,25.1573,25.3493,460885.51252476,0
+FIX.US,D,20150928,000000,25.186,25.451,24.1734,24.3068,406638.1678662,0
+FIX.US,D,20150929,000000,24.269,24.8565,24.0718,24.7608,549274.19852059,0
+FIX.US,D,20150930,000000,24.986,25.8393,24.986,25.7825,524112.82230489,0
+FIX.US,D,20151001,000000,25.8393,26.0573,25.4877,25.9837,314340.95757457,0
+FIX.US,D,20151002,000000,25.647,26.149,25.2647,26.149,265283.55473533,0
+FIX.US,D,20151005,000000,26.3481,26.9258,26.1778,26.6986,246675.88601049,0
+FIX.US,D,20151006,000000,26.7644,26.8968,26.1211,26.1968,192115.21669101,0
+FIX.US,D,20151007,000000,26.2735,27.2025,26.2157,27.0481,450840.04270692,0
+FIX.US,D,20151008,000000,27.0183,27.6915,26.7265,27.5042,500426.68303433,0
+FIX.US,D,20151009,000000,27.57,28.2321,27.4275,27.8926,465853.51604258,0
+FIX.US,D,20151012,000000,27.8647,28.5707,27.7492,28.4023,340276.60723119,0
+FIX.US,D,20151013,000000,28.242,29.217,28.0877,28.5986,536695.01678129,0
+FIX.US,D,20151014,000000,28.486,28.6763,27.8647,27.9205,340246.47985996,0
+FIX.US,D,20151015,000000,27.9006,28.1166,27.6267,27.9006,412884.57617041,0
+FIX.US,D,20151016,000000,27.9971,28.024,27.4186,27.7393,244980.71925526,0
+FIX.US,D,20151019,000000,27.6626,28.1823,27.332,28.1525,433828.12041221,0
+FIX.US,D,20151020,000000,28.2223,28.5737,28.1823,28.4671,179362.30044423,0
+FIX.US,D,20151021,000000,28.5329,28.8097,27.8179,28.042,200572.97404438,0
+FIX.US,D,20151022,000000,28.1246,28.9511,27.8926,28.8356,287274.52725065,0
+FIX.US,D,20151023,000000,28.97,29.1313,28.242,28.4671,400088.47735818,0
+FIX.US,D,20151026,000000,28.4283,28.97,28.272,28.9123,405375.83101117,0
+FIX.US,D,20151027,000000,28.7539,28.8724,28.0877,28.272,351557.29926995,0
+FIX.US,D,20151028,000000,28.4283,28.8823,28.242,28.7928,442274.83106279,0
+FIX.US,D,20151029,000000,28.6373,28.6373,27.8647,28.1823,264330.52555836,0
+FIX.US,D,20151030,000000,29.4998,33.1044,29.4998,30.1968,1599407.9099756,0
+FIX.US,D,20151102,000000,30.4448,30.5483,28.6951,29.5854,700181.19682664,0
+FIX.US,D,20151103,000000,29.6142,30.2565,29.3275,29.7835,420812.09178991,0
+FIX.US,D,20151104,000000,29.9328,30.6897,29.7835,30.2466,491604.38448893,0
+FIX.US,D,20151105,000000,30.1878,30.3233,29.9628,30.1491,356318.42817192,0
+FIX.US,D,20151106,000000,29.9867,30.2316,29.4738,29.6741,421433.71988321,0
+FIX.US,D,20151109,000000,29.6741,29.7298,28.7559,28.9242,346257.89466847,0
+FIX.US,D,20151110,000000,29.0955,30.0803,29.0955,29.7577,444751.3009789,0
+FIX.US,D,20151111,000000,29.7775,29.8433,29.1054,29.3305,276453.77974619,0
+FIX.US,D,20151112,000000,29.202,29.3215,28.0977,28.2919,248175.22485263,0
+FIX.US,D,20151113,000000,28.263,28.8744,27.9205,28.3406,226120.9848577,0
+FIX.US,D,20151116,000000,28.3406,29.2728,28.2331,29.1533,463747.61279276,0
+FIX.US,D,20151117,000000,29.4251,29.4251,28.3317,28.3586,222850.15658652,0
+FIX.US,D,20151118,000000,28.3846,29.0766,28.1634,28.9043,319080.99731666,0
+FIX.US,D,20151119,000000,28.9043,29.0855,28.3944,29.0486,305891.23418686,0
+FIX.US,D,20151120,000000,29.3484,29.7577,29.2358,29.5515,436520.50315555,0
+FIX.US,D,20151123,000000,29.4638,29.9378,29.4161,29.9191,318341.87247552,0
+FIX.US,D,20151124,000000,29.8164,30.8291,29.5804,30.7633,380066.83067637,0
+FIX.US,D,20151125,000000,30.7633,30.9924,30.3381,30.395,173995.6113803,0
+FIX.US,D,20151127,000000,30.3661,30.857,30.2814,30.7246,99501.669001336,0
+FIX.US,D,20151130,000000,30.7823,30.7823,30.0624,30.0803,290168.76338131,0
+FIX.US,D,20151201,000000,30.1271,30.4138,29.9091,30.385,385018.76626287,0
+FIX.US,D,20151202,000000,30.2715,31.4176,30.2715,30.6479,362474.45436238,0
+FIX.US,D,20151203,000000,30.847,31.4366,30.3661,30.5055,420073.97119449,0
+FIX.US,D,20151204,000000,30.5254,31.4366,30.4318,31.3986,314968.61114212,0
+FIX.US,D,20151207,000000,31.321,32.2221,30.6758,31.8518,682586.81202123,0
+FIX.US,D,20151208,000000,31.4943,32.2033,30.7056,31.9483,616273.45518022,0
+FIX.US,D,20151209,000000,31.9195,32.1565,30.8023,30.9038,478095.27122397,0
+FIX.US,D,20151210,000000,30.9138,31.0581,30.4508,30.6658,237201.83200055,0
+FIX.US,D,20151211,000000,30.2515,30.5055,29.5415,29.6928,280253.84550553,0
+FIX.US,D,20151214,000000,29.6262,29.8433,28.7071,29.1243,479623.73319165,0
+FIX.US,D,20151215,000000,29.3305,29.4638,28.727,29.3115,352422.95907031,0
+FIX.US,D,20151216,000000,29.4251,29.7128,29.0586,29.4738,282678.09464481,0
+FIX.US,D,20151217,000000,29.5984,29.6083,27.8846,27.9873,509959.98754105,0
+FIX.US,D,20151218,000000,27.798,28.1076,27.2304,27.5122,1484723.050114,0
+FIX.US,D,20151221,000000,27.5122,27.5211,26.4348,26.7435,627401.50187136,0
+FIX.US,D,20151222,000000,26.8669,27.0462,26.6966,26.8948,527614.62708891,0
+FIX.US,D,20151223,000000,27.1627,27.1915,26.7535,26.9248,268325.41498508,0
+FIX.US,D,20151224,000000,26.8491,27.5033,26.8491,27.2393,148225.6622655,0
+FIX.US,D,20151228,000000,26.9904,27.2802,26.8669,27.1148,215776.24981886,0
+FIX.US,D,20151229,000000,27.3987,27.9623,27.2682,27.9006,265185.13865593,0
+FIX.US,D,20151230,000000,27.8179,28.033,27.2871,27.2921,174060.88735132,0
+FIX.US,D,20151231,000000,27.322,27.4275,26.9248,26.9336,253916.49756568,0
+FIX.US,D,20160104,000000,26.5165,26.6598,25.6073,25.7487,410699.33750965,0
+FIX.US,D,20160105,000000,25.9518,26.4905,25.7586,26.385,325891.7917088,0
+FIX.US,D,20160106,000000,25.9518,26.7155,25.9518,26.165,678855.03497006,0
+FIX.US,D,20160107,000000,25.6173,26.0513,25.2299,25.5406,515379.90162749,0
+FIX.US,D,20160108,000000,26.4148,27.778,26.4148,26.7435,974566.2304142,0
+FIX.US,D,20160111,000000,27.0163,27.9573,26.8311,27.1248,600039.82330926,0
+FIX.US,D,20160112,000000,27.5211,27.8468,27.2871,27.7492,460897.56347326,0
+FIX.US,D,20160113,000000,27.7581,27.8746,26.7155,26.8401,380588.03419886,0
+FIX.US,D,20160114,000000,26.9635,27.4365,26.5841,27.0093,296168.12724133,0
+FIX.US,D,20160115,000000,26.375,26.9248,26.2894,26.624,670723.65747181,0
+FIX.US,D,20160119,000000,26.8579,26.9148,25.652,26.0056,372158.39572531,0
+FIX.US,D,20160120,000000,25.6073,26.5065,25.1223,26.1928,368788.14712903,0
+FIX.US,D,20160121,000000,26.1928,26.395,25.5406,25.6273,548304.09716659,0
+FIX.US,D,20160122,000000,26.0823,26.3451,25.7686,26.3083,346340.24281652,0
+FIX.US,D,20160125,000000,26.155,26.3551,25.9976,26.0445,193350.43891195,0
+FIX.US,D,20160126,000000,26.2028,26.7922,25.9608,26.7922,215261.07177062,0
+FIX.US,D,20160127,000000,26.7535,26.8311,26.1748,26.2505,200257.64089205,0
+FIX.US,D,20160128,000000,26.5453,26.7055,26.2505,26.4995,184570.31868627,0
+FIX.US,D,20160129,000000,26.624,26.9336,26.3451,26.8579,401298.5934364,0
+FIX.US,D,20160201,000000,26.8022,27.0004,26.5652,26.9048,408397.60634675,0
+FIX.US,D,20160202,000000,26.7624,27.1338,25.9707,26.3451,247219.18293855,0
+FIX.US,D,20160203,000000,26.4995,26.4995,24.8127,24.9183,374589.67458455,0
+FIX.US,D,20160204,000000,24.9183,25.0207,24.2232,24.4622,366125.89175693,0
+FIX.US,D,20160205,000000,24.482,24.6005,23.6415,23.9285,412027.95458142,0
+FIX.US,D,20160208,000000,23.5998,23.5998,22.9525,23.3788,301041.7316626,0
+FIX.US,D,20160209,000000,23.0581,23.6935,22.9715,23.4085,230316.72342602,0
+FIX.US,D,20160210,000000,23.6098,24.1555,23.4823,23.9483,216067.48107421,0
+FIX.US,D,20160211,000000,23.6575,24.0918,23.5411,23.9582,363382.29248249,0
+FIX.US,D,20160212,000000,24.262,24.2978,23.9384,24.2132,327570.89053269,0
+FIX.US,D,20160216,000000,24.4352,24.6832,23.9285,24.2331,215595.48559141,0
+FIX.US,D,20160217,000000,24.3277,24.9282,24.252,24.8316,317004.21719238,0
+FIX.US,D,20160218,000000,24.8605,24.9969,24.0738,24.2988,175156.51941883,0
+FIX.US,D,20160219,000000,24.271,25.3703,24.1185,25.3703,318024.53083177,0
+FIX.US,D,20160222,000000,25.6073,25.8353,25.4689,25.7098,304929.16679853,0
+FIX.US,D,20160223,000000,25.5883,26.3551,25.4838,25.6352,450878.20404385,0
+FIX.US,D,20160224,000000,26.2795,27.5301,25.1193,26.9535,627925.71813097,0
+FIX.US,D,20160225,000000,26.9635,27.1528,26.5742,26.9815,319647.39189601,0
+FIX.US,D,20160226,000000,27.1915,27.7581,27.0093,27.1627,283957.50367689,0
+FIX.US,D,20160229,000000,27.2304,27.4176,26.5453,26.5841,295435.02787443,0
+FIX.US,D,20160301,000000,26.9048,27.5401,26.5791,27.5301,232729.92586251,0
+FIX.US,D,20160302,000000,27.4176,27.8368,27.1338,27.8278,227781.00301314,0
+FIX.US,D,20160303,000000,27.9473,28.4033,27.8368,28.3944,232908.68159855,0
+FIX.US,D,20160304,000000,28.4293,28.972,28.3317,28.9331,414246.33335056,0
+FIX.US,D,20160307,000000,28.8645,29.0198,28.5259,28.8206,206971.0234505,0
+FIX.US,D,20160308,000000,28.717,29.1243,28.5438,28.7559,250461.89232991,0
+FIX.US,D,20160309,000000,28.7987,29.1303,28.5299,28.7519,282233.21379614,0
+FIX.US,D,20160310,000000,28.8525,28.8605,27.7711,27.9235,189495.13963866,0
+FIX.US,D,20160311,000000,28.0917,28.237,27.8776,28.1773,167911.89088081,0
+FIX.US,D,20160314,000000,28.0539,28.1286,27.7512,27.9503,138765.66769548,0
+FIX.US,D,20160315,000000,27.6944,27.7611,27.2125,27.3808,197822.34504997,0
+FIX.US,D,20160316,000000,27.3428,27.8577,26.9875,27.4385,253972.73532533,0
+FIX.US,D,20160317,000000,27.4475,28.6533,27.3668,28.5488,365192.94749414,0
+FIX.US,D,20160318,000000,28.6823,28.8893,28.4333,28.7609,303414.76427076,0
+FIX.US,D,20160321,000000,28.6533,28.8694,28.3706,28.732,170120.22719285,0
+FIX.US,D,20160322,000000,28.5488,29.0158,28.5299,28.8793,125215.38035647,0
+FIX.US,D,20160323,000000,28.722,29.0825,28.5756,28.8336,204700.42390456,0
+FIX.US,D,20160324,000000,28.7021,28.8893,28.491,28.7987,155285.50959323,0
+FIX.US,D,20160328,000000,28.9291,29.1891,28.8156,29.0158,161962.73930619,0
+FIX.US,D,20160329,000000,28.9481,30.4696,28.8067,30.2984,381604.33085543,0
+FIX.US,D,20160330,000000,30.394,30.7723,30.3223,30.6469,299220.02994814,0
+FIX.US,D,20160331,000000,30.5921,30.8023,30.0145,30.1708,362753.63466924,0
+FIX.US,D,20160401,000000,29.9848,30.7534,29.8035,30.7435,196515.82138379,0
+FIX.US,D,20160404,000000,30.7435,30.7435,29.4221,29.7547,273062.44199004,0
+FIX.US,D,20160405,000000,29.5585,31.0013,29.442,30.9726,523119.6232996,0
+FIX.US,D,20160406,000000,31.0103,31.2076,30.3273,30.7046,220442.97962427,0
+FIX.US,D,20160407,000000,30.4696,30.6648,29.9897,30.3551,274960.46637829,0
+FIX.US,D,20160408,000000,30.5433,31.1696,30.4896,30.9426,231994.8180042,0
+FIX.US,D,20160411,000000,31.1596,31.6536,30.9726,31.1069,283201.30665872,0
+FIX.US,D,20160412,000000,31.097,31.5152,30.9237,31.2263,153415.60408481,0
+FIX.US,D,20160413,000000,31.5152,31.5709,31.0013,31.5152,211039.2228139,0
+FIX.US,D,20160414,000000,31.2932,31.551,31.0203,31.3897,140818.34592277,0
+FIX.US,D,20160415,000000,31.2363,31.4663,30.8839,31.1596,237712.99306596,0
+FIX.US,D,20160418,000000,31.1239,31.9314,30.9526,31.6247,210544.12967982,0
+FIX.US,D,20160419,000000,31.8059,32.0161,31.6247,31.9026,219165.5790836,0
+FIX.US,D,20160420,000000,31.797,31.797,31.3419,31.5053,228928.85585746,0
+FIX.US,D,20160421,000000,31.4186,32.0639,31.3419,31.5152,164567.75267293,0
+FIX.US,D,20160422,000000,31.4564,31.787,31.314,31.5889,235810.95169488,0
+FIX.US,D,20160425,000000,31.4564,31.4564,30.5723,30.7923,267546.1203156,0
+FIX.US,D,20160426,000000,30.9138,31.6636,30.7823,31.5053,284365.22743437,0
+FIX.US,D,20160427,000000,31.5053,31.7751,30.9726,31.1886,204558.82525971,0
+FIX.US,D,20160428,000000,30.7633,30.7673,28.9381,29.1114,732737.83843657,0
+FIX.US,D,20160429,000000,29.1114,29.1114,27.6755,28.009,428982.63487078,0
+FIX.US,D,20160502,000000,28.1873,29.6232,28.0917,29.6232,369017.11515047,0
+FIX.US,D,20160503,000000,29.3743,29.6232,29.0825,29.1791,246317.3702927,0
+FIX.US,D,20160504,000000,29.1213,29.2976,28.732,29.1393,166852.4116588,0
+FIX.US,D,20160505,000000,29.208,29.5954,28.8645,29.0646,188693.75156361,0
+FIX.US,D,20160506,000000,28.977,29.6152,28.8893,29.5954,189455.97405604,0
+FIX.US,D,20160509,000000,29.5485,29.7647,29.1991,29.5585,234977.42775717,0
+FIX.US,D,20160510,000000,29.8502,30.2198,29.7597,29.8582,156856.14988067,0
+FIX.US,D,20160511,000000,29.7935,30.0215,29.5375,29.5854,88312.363322014,0
+FIX.US,D,20160512,000000,29.6142,30.1081,29.5994,29.7358,149442.80806368,0
+FIX.US,D,20160513,000000,29.6811,29.7745,29.2229,29.4111,148138.2928889,0
+FIX.US,D,20160516,000000,29.5475,29.7745,29.3066,29.5187,164025.45999057,0
+FIX.US,D,20160517,000000,29.4898,29.4898,28.8625,29.0526,263912.75934381,0
+FIX.US,D,20160518,000000,28.9361,29.3066,28.6703,29.0138,199000.32526554,0
+FIX.US,D,20160519,000000,28.8226,29.0138,28.2232,28.5647,156386.16288928,0
+FIX.US,D,20160520,000000,28.7091,29.6043,28.6126,29.5944,240617.2716537,0
+FIX.US,D,20160523,000000,29.9558,30.3193,29.1193,29.5088,268040.20920397,0
+FIX.US,D,20160524,000000,29.6043,30.4606,29.6043,30.2994,141696.05667163,0
+FIX.US,D,20160525,000000,30.4606,30.6867,29.8632,30.2705,251004.18501227,0
+FIX.US,D,20160526,000000,30.2505,30.3561,29.3633,29.8404,285319.26085703,0
+FIX.US,D,20160527,000000,30.0145,30.1629,29.6322,30.0225,178691.46431123,0
+FIX.US,D,20160531,000000,30.0793,30.5065,29.9758,30.4606,233601.61113712,0
+FIX.US,D,20160601,000000,30.1361,30.7355,30.0992,30.4985,246274.18772726,0
+FIX.US,D,20160602,000000,30.4806,30.7743,30.3661,30.5941,165999.80705265,0
+FIX.US,D,20160603,000000,30.5553,30.7943,30.4138,30.6489,125749.63907318,0
+FIX.US,D,20160606,000000,30.6966,30.8789,30.4985,30.6668,131145.45126264,0
+FIX.US,D,20160607,000000,30.5065,30.6668,29.8971,30.2306,730801.65271141,0
+FIX.US,D,20160608,000000,30.2306,31.3439,30.2306,31.2194,179250.82917063,0
+FIX.US,D,20160609,000000,31.08,31.3937,30.9256,31.2593,149734.03931902,0
+FIX.US,D,20160610,000000,31.0133,31.305,30.7843,31.0033,174802.02068388,0
+FIX.US,D,20160613,000000,30.9456,30.9854,30.1918,30.2994,158967.07435903,0
+FIX.US,D,20160614,000000,30.1261,30.395,29.9171,30.3283,131724.9010362,0
+FIX.US,D,20160615,000000,30.3751,30.5553,30.0504,30.4606,194623.82246977,0
+FIX.US,D,20160616,000000,30.1818,30.6966,30.0793,30.6867,318503.55603451,0
+FIX.US,D,20160617,000000,30.613,30.613,30.0992,30.3661,433255.70035862,0
+FIX.US,D,20160620,000000,30.7066,30.7643,30.4896,30.63,240151.30164515,0
+FIX.US,D,20160621,000000,30.63,30.63,29.9996,30.2605,170788.05058872,0
+FIX.US,D,20160622,000000,30.4049,30.4049,30.0405,30.2894,158686.88980647,0
+FIX.US,D,20160623,000000,30.6041,30.8122,30.5065,30.63,124130.79499177,0
+FIX.US,D,20160624,000000,29.2498,30.0225,29.0328,29.7358,634483.44260466,0
+FIX.US,D,20160627,000000,29.2866,29.6511,29.0746,29.5088,285150.54757809,0
+FIX.US,D,20160628,000000,29.5764,29.7358,29.0995,29.4311,304247.28396275,0
+FIX.US,D,20160629,000000,29.7547,30.0504,29.6611,30.0145,296838.96337431,0
+FIX.US,D,20160630,000000,30.0145,31.0233,29.9947,31.0033,192373.30783799,0
+FIX.US,D,20160701,000000,30.9456,31.2832,30.7743,30.9058,119416.86563808,0
+FIX.US,D,20160705,000000,30.5065,30.6966,30.2108,30.6041,169875.19124008,0
+FIX.US,D,20160706,000000,30.4896,30.7843,30.3461,30.7256,145402.72758011,0
+FIX.US,D,20160707,000000,30.8789,31.1359,30.7355,31.1099,168529.50199127,0
+FIX.US,D,20160708,000000,31.4126,31.9891,31.2882,31.8209,183205.54876902,0
+FIX.US,D,20160711,000000,31.9653,32.2211,31.792,31.8686,209471.59526359,0
+FIX.US,D,20160712,000000,31.0033,31.1916,29.7458,29.8971,678474.4258467,0
+FIX.US,D,20160713,000000,29.8224,30.1361,29.5675,30.0145,354578.07035983,0
+FIX.US,D,20160714,000000,30.3283,30.6966,29.7188,30.5553,515939.2664869,0
+FIX.US,D,20160715,000000,30.7943,30.7943,30.2108,30.395,280139.36149481,0
+FIX.US,D,20160718,000000,30.3381,30.5653,30.0694,30.2406,256244.33911698,0
+FIX.US,D,20160719,000000,30.2207,30.3193,29.5764,29.5854,233175.8109569,0
+FIX.US,D,20160720,000000,29.8035,30.2605,29.4998,29.9758,171547.26034402,0
+FIX.US,D,20160721,000000,29.9947,30.1171,29.5575,29.7547,153644.57210625,0
+FIX.US,D,20160722,000000,29.6322,29.7845,29.3066,29.6711,282256.31144742,0
+FIX.US,D,20160725,000000,29.7098,30.0604,29.5944,29.8781,322096.747178,0
+FIX.US,D,20160726,000000,29.8781,30.0504,29.7098,30.0325,218005.67529078,0
+FIX.US,D,20160727,000000,30.0504,30.5065,30.0175,30.3561,178562.92086061,0
+FIX.US,D,20160728,000000,30.1718,30.62,30.1718,30.385,178000.54326408,0
+FIX.US,D,20160729,000000,30.2306,30.4318,28.1833,28.9173,1061817.1060228,0
+FIX.US,D,20160801,000000,28.8505,29.0238,28.5269,28.8316,327471.4702076,0
+FIX.US,D,20160802,000000,28.7091,28.719,27.7283,27.7373,361309.52934102,0
+FIX.US,D,20160803,000000,27.7472,27.9284,27.0402,27.1776,504485.84418635,0
+FIX.US,D,20160804,000000,27.337,27.9105,27.337,27.6247,320147.50625863,0
+FIX.US,D,20160805,000000,27.6506,27.8986,27.5371,27.567,328526.93244677,0
+FIX.US,D,20160808,000000,27.557,27.7083,27.0402,27.0402,263562.27759169,0
+FIX.US,D,20160809,000000,27.0402,27.5181,27.0044,27.4325,308680.02451818,0
+FIX.US,D,20160810,000000,27.1188,27.328,26.6976,26.8609,356109.54506464,0
+FIX.US,D,20160811,000000,26.8978,27.1766,26.5742,26.5941,323755.76108773,0
+FIX.US,D,20160812,000000,27.6616,28.5389,27.1955,27.8637,414982.44545456,0
+FIX.US,D,20160815,000000,27.9293,28.245,27.8637,27.8736,330736.27300452,0
+FIX.US,D,20160816,000000,27.7482,27.7671,26.8689,26.8689,300488.39227745,0
+FIX.US,D,20160817,000000,27.1288,27.4703,26.8788,27.3468,336029.65213176,0
+FIX.US,D,20160818,000000,27.4046,27.4604,27.1088,27.328,132426.86878614,0
+FIX.US,D,20160819,000000,27.3081,27.3947,27.1188,27.328,182985.61895895,0
+FIX.US,D,20160822,000000,27.2742,27.6993,27.0791,27.6993,248315.81925177,0
+FIX.US,D,20160823,000000,27.7093,27.8169,27.6048,27.6715,221473.33572075,0
+FIX.US,D,20160824,000000,27.5848,27.7293,27.3798,27.6905,221125.86670576,0
+FIX.US,D,20160825,000000,27.6416,27.8916,27.6416,27.787,149333.3452815,0
+FIX.US,D,20160826,000000,27.7093,27.9245,27.318,27.3848,242626.76731554,0
+FIX.US,D,20160829,000000,27.4993,27.4993,27.1568,27.2443,156173.26279917,0
+FIX.US,D,20160830,000000,27.3748,27.5371,27.2344,27.4235,232320.19361362,0
+FIX.US,D,20160831,000000,27.318,27.328,26.8331,27.089,224910.86877948,0
+FIX.US,D,20160901,000000,27.0691,27.2543,26.6418,27.2254,160244.47489969,0
+FIX.US,D,20160902,000000,27.328,27.575,27.2981,27.567,113511.90087463,0
+FIX.US,D,20160906,000000,27.6048,27.6506,27.1378,27.2443,237323.34573123,0
+FIX.US,D,20160907,000000,27.2742,27.5271,27.2742,27.5181,179229.74001076,0
+FIX.US,D,20160908,000000,27.4993,27.6317,27.3031,27.4235,218480.68351069,0
+FIX.US,D,20160909,000000,27.1568,27.3558,26.5065,26.6878,455421.41162715,0
+FIX.US,D,20160912,000000,26.5941,26.6339,25.5913,25.665,502052.55683569,0
+FIX.US,D,20160913,000000,25.5147,25.5147,24.9969,25.0845,307406.64096034,0
+FIX.US,D,20160914,000000,25.0756,25.3076,24.954,25.0556,397575.85459659,0
+FIX.US,D,20160915,000000,24.8575,25.43,24.8575,25.4002,520429.24904768,0
+FIX.US,D,20160916,000000,25.43,28.7609,25.43,28.7519,1682619.7093464,0
+FIX.US,D,20160919,000000,29.0368,29.1562,28.4333,28.9989,823742.58450193,0
+FIX.US,D,20160920,000000,29.0746,29.0746,28.4721,28.8714,496371.53886514,0
+FIX.US,D,20160921,000000,29.0845,29.0845,28.3706,28.5677,457964.16175997,0
+FIX.US,D,20160922,000000,28.5677,28.8316,28.2939,28.491,566673.75965861,0
+FIX.US,D,20160923,000000,28.491,28.5299,27.5848,27.9573,415997.73786543,0
+FIX.US,D,20160926,000000,27.8268,28.1555,27.7093,27.9195,253614.21960754,0
+FIX.US,D,20160927,000000,27.797,27.8537,27.4604,27.7571,411417.37319091,0
+FIX.US,D,20160928,000000,27.8537,27.8537,27.5371,27.8169,288855.20999515,0
+FIX.US,D,20160929,000000,27.8836,27.8836,27.4993,27.6317,408301.19875877,0
+FIX.US,D,20160930,000000,27.9673,28.3337,27.6805,27.9673,488772.41159217,0
+FIX.US,D,20161003,000000,27.7293,27.9293,27.4993,27.6805,535313.17468699,0
+FIX.US,D,20161004,000000,27.6247,27.9493,27.575,27.8916,340148.06378056,0
+FIX.US,D,20161005,000000,27.9673,28.6733,27.8916,28.4721,267934.76340463,0
+FIX.US,D,20161006,000000,28.3875,28.6245,28.1753,28.5199,218857.27565123,0
+FIX.US,D,20161007,000000,28.4622,28.5677,26.7594,27.2254,1145446.671608,0
+FIX.US,D,20161010,000000,27.2981,28.043,27.2981,27.7671,293470.72326944,0
+FIX.US,D,20161011,000000,27.787,27.9673,26.6798,26.8042,378972.20285457,0
+FIX.US,D,20161012,000000,26.7842,27.0491,26.624,26.9078,162367.45032655,0
+FIX.US,D,20161013,000000,26.7445,26.7744,26.2874,26.3342,412301.10941402,0
+FIX.US,D,20161014,000000,26.4616,26.6798,26.3342,26.4338,269043.45066634,0
+FIX.US,D,20161017,000000,26.4518,26.9268,26.379,26.624,302893.56074827,0
+FIX.US,D,20161018,000000,26.8521,26.9845,26.6878,26.7445,181527.45419083,0
+FIX.US,D,20161019,000000,26.8689,26.8689,26.3641,26.5742,202007.03691551,0
+FIX.US,D,20161020,000000,26.5652,26.5652,26.1718,26.1998,308060.4049163,0
+FIX.US,D,20161021,000000,25.8692,26.152,25.7975,25.9668,418990.39007547,0
+FIX.US,D,20161024,000000,26.2386,26.4338,25.908,26.0036,337069.04643962,0
+FIX.US,D,20161025,000000,26.0962,26.142,25.665,26.0036,243686.24653756,0
+FIX.US,D,20161026,000000,25.7626,26.384,25.7128,26.0036,234458.2327261,0
+FIX.US,D,20161027,000000,26.0036,26.7165,25.908,26.0494,416176.49360146,0
+FIX.US,D,20161028,000000,26.9565,27.9095,25.908,27.4325,427123.77606514,0
+FIX.US,D,20161031,000000,27.7193,27.7193,27.1468,27.5271,289682.70845861,0
+FIX.US,D,20161101,000000,27.4803,27.4803,26.3342,26.7165,402687.46525066,0
+FIX.US,D,20161102,000000,26.7644,27.1468,26.7165,27.0491,356606.64669014,0
+FIX.US,D,20161103,000000,27.1468,27.575,26.9078,27.2443,256226.26269424,0
+FIX.US,D,20161104,000000,27.1468,27.575,26.8141,27.4325,379054.55100264,0
+FIX.US,D,20161107,000000,27.8169,28.006,27.3848,27.4803,249424.50651348,0
+FIX.US,D,20161108,000000,27.3081,27.7153,27.1656,27.4515,191717.53539062,0
+FIX.US,D,20161109,000000,27.3081,29.1263,27.3081,28.9341,307635.60898179,0
+FIX.US,D,20161110,000000,29.3165,30.2745,29.1751,29.9378,375596.93302974,0
+FIX.US,D,20161111,000000,30.0833,31.0403,29.9628,30.5125,561803.16797447,0
+FIX.US,D,20161114,000000,30.8013,31.088,30.4178,30.8949,327081.82287287,0
+FIX.US,D,20161115,000000,31.0403,31.1806,30.3701,30.61,227314.02875888,0
+FIX.US,D,20161116,000000,30.6529,31.2293,30.5613,30.9436,202983.16374375,0
+FIX.US,D,20161117,000000,31.1806,31.325,30.6778,30.8949,203631.90647117,0
+FIX.US,D,20161118,000000,30.8949,31.0403,30.7514,30.9436,162193.71581906,0
+FIX.US,D,20161121,000000,30.8013,31.9971,30.8013,31.803,297906.476562,0
+FIX.US,D,20161122,000000,31.8508,31.8996,31.088,31.7572,252766.63622993,0
+FIX.US,D,20161123,000000,31.803,32.3308,31.6596,32.1854,151545.69857638,0
+FIX.US,D,20161125,000000,32.4274,32.7121,32.1386,32.6165,105220.8483088,0
+FIX.US,D,20161128,000000,32.6165,32.6165,31.5192,31.566,190568.67830058,0
+FIX.US,D,20161129,000000,31.7083,32.3308,31.6596,31.7572,183317.0200426,0
+FIX.US,D,20161130,000000,31.9971,31.9971,30.7514,30.8013,235240.54013269,0
+FIX.US,D,20161201,000000,30.9436,31.088,30.61,30.8013,225235.24014318,0
+FIX.US,D,20161202,000000,30.847,30.9933,30.4178,30.6529,153660.64003758,0
+FIX.US,D,20161205,000000,30.847,31.803,30.8013,31.6596,222102.99777971,0
+FIX.US,D,20161206,000000,31.6596,32.0908,31.2293,32.0908,190868.9477673,0
+FIX.US,D,20161207,000000,32.1386,32.5209,31.7083,32.4731,179510.92880902,0
+FIX.US,D,20161208,000000,32.5209,33.2847,32.3795,33.1901,196457.57513271,0
+FIX.US,D,20161209,000000,33.3344,33.3344,32.7121,32.8565,224660.81159816,0
+FIX.US,D,20161212,000000,32.7608,33.3813,32.7121,33.0965,395365.50979312,0
+FIX.US,D,20161213,000000,33.3344,33.4291,32.6664,33.1901,282888.98624352,0
+FIX.US,D,20161214,000000,33.0008,33.2369,32.6165,32.6664,231687.51881754,0
+FIX.US,D,20161215,000000,32.8087,33.1671,32.2809,32.7121,226750.64691666,0
+FIX.US,D,20161216,000000,32.9044,33.3813,32.4274,32.8087,1845492.2952641,0
+FIX.US,D,20161219,000000,33.0008,33.1433,32.3308,32.7608,241055.12278242,0
+FIX.US,D,20161220,000000,33.0497,33.4311,32.7121,32.8565,271583.18806205,0
+FIX.US,D,20161221,000000,32.9044,33.2369,32.8087,32.8565,157761.97950935,0
+FIX.US,D,20161222,000000,32.9044,33.0965,32.2809,32.3308,170969.81906188,0
+FIX.US,D,20161223,000000,32.3795,32.5209,32.0678,32.2341,164119.85908713,0
+FIX.US,D,20161227,000000,32.4731,33.7149,32.4274,33.0965,209180.36400826,0
+FIX.US,D,20161228,000000,33.0965,33.1433,32.0439,32.1386,131119.34087423,0
+FIX.US,D,20161229,000000,32.2341,32.5209,31.8996,32.1854,151139.98331031,0
+FIX.US,D,20161230,000000,32.2809,32.4811,31.7083,31.8508,138346.89723521,0
+FIX.US,D,20170103,000000,31.9971,32.1854,31.325,31.7572,278410.05038551,0
+FIX.US,D,20170104,000000,31.6118,32.5678,31.6118,32.5209,294369.52317817,0
+FIX.US,D,20170105,000000,32.5209,32.6165,31.8996,31.9971,117898.44612747,0
+FIX.US,D,20170106,000000,32.1386,32.1644,31.3739,31.3739,218051.87059335,0
+FIX.US,D,20170109,000000,31.2792,31.4216,30.7514,30.8949,255245.11463746,0
+FIX.US,D,20170110,000000,30.847,31.3739,30.847,31.088,298047.07096112,0
+FIX.US,D,20170111,000000,31.0403,31.5192,30.9436,31.5192,301111.02461644,0
+FIX.US,D,20170112,000000,31.566,31.566,30.847,31.2293,139587.14068469,0
+FIX.US,D,20170113,000000,31.566,32.5209,31.566,32.3308,183879.39763912,0
+FIX.US,D,20170117,000000,32.2809,32.2809,31.3739,31.4703,166106.25709769,0
+FIX.US,D,20170118,000000,31.6118,31.6596,31.1806,31.6118,216501.31522009,0
+FIX.US,D,20170119,000000,31.566,31.6596,31.3,31.566,248449.38393094,0
+FIX.US,D,20170120,000000,31.6118,31.8508,31.3739,31.803,190232.25598837,0
+FIX.US,D,20170123,000000,31.7572,31.9483,31.1806,31.4216,167483.07796346,0
+FIX.US,D,20170124,000000,31.4703,32.4274,31.4703,32.2341,176776.36774594,0
+FIX.US,D,20170125,000000,32.4274,32.7608,32.3308,32.5678,181058.47144516,0
+FIX.US,D,20170126,000000,32.4274,32.8565,32.4274,32.5678,190115.76348625,0
+FIX.US,D,20170127,000000,32.7121,32.7121,32.2809,32.4731,158782.29314873,0
+FIX.US,D,20170130,000000,32.2341,32.3795,31.7661,32.1854,127855.54232299,0
+FIX.US,D,20170131,000000,31.9971,32.3795,31.6596,32.3795,183683.56972605,0
+FIX.US,D,20170201,000000,32.6165,32.7121,32.1386,32.2809,160350.92494474,0
+FIX.US,D,20170202,000000,32.2341,32.3795,31.7083,32.2341,268860.67794748,0
+FIX.US,D,20170203,000000,32.5678,32.9521,32.3795,32.9044,155039.46939475,0
+FIX.US,D,20170206,000000,32.7608,32.9044,31.9971,32.0908,89086.636762936,0
+FIX.US,D,20170207,000000,32.2341,32.3308,31.8508,32.1854,119158.77449111,0
+FIX.US,D,20170208,000000,31.9971,31.9971,31.2473,31.4703,120732.42751566,0
+FIX.US,D,20170209,000000,31.5192,32.2341,31.088,32.0439,128031.28532191,0
+FIX.US,D,20170210,000000,32.1854,32.6664,31.7572,32.5678,148645.43697148,0
+FIX.US,D,20170213,000000,32.9044,33.0008,32.3308,32.6165,89749.438930262,0
+FIX.US,D,20170214,000000,32.4274,32.7608,31.8508,32.7608,144330.1931639,0
+FIX.US,D,20170215,000000,32.5678,32.9521,32.2341,32.5209,120472.32787726,0
+FIX.US,D,20170216,000000,32.5209,32.6165,32.1386,32.5678,122154.43943828,0
+FIX.US,D,20170217,000000,32.6165,32.6165,31.9483,32.1854,138944.42343151,0
+FIX.US,D,20170221,000000,32.3308,32.9521,32.2809,32.8565,88411.783647112,0
+FIX.US,D,20170222,000000,32.7608,32.7678,32.1624,32.2341,86349.062962735,0
+FIX.US,D,20170223,000000,32.4274,32.4274,31.2293,31.4216,198040.26636862,0
+FIX.US,D,20170224,000000,32.9044,37.1592,32.9044,36.97,718552.86781008,0
+FIX.US,D,20170227,000000,37.0656,37.9499,36.8516,36.97,348680.13531633,0
+FIX.US,D,20170228,000000,36.8754,36.97,36.0619,36.4911,273375.76665097,0
+FIX.US,D,20170301,000000,37.3036,37.5894,36.5866,36.7789,323746.72287635,0
+FIX.US,D,20170302,000000,36.6822,36.9212,36.3944,36.7301,181114.70920481,0
+FIX.US,D,20170303,000000,36.7301,36.8754,35.6785,35.9654,287415.12164979,0
+FIX.US,D,20170306,000000,35.9654,35.9654,35.1039,35.3409,351476.95961331,0
+FIX.US,D,20170307,000000,35.3897,35.7711,35.0094,35.1039,170704.69819495,0
+FIX.US,D,20170308,000000,35.3131,35.6058,34.7406,34.7406,133532.54331072,0
+FIX.US,D,20170309,000000,34.6439,34.8361,33.8772,34.1669,185636.82762826,0
+FIX.US,D,20170310,000000,34.3103,34.859,34.3103,34.6439,119261.20755333,0
+FIX.US,D,20170313,000000,34.4986,34.8829,34.4049,34.5951,144718.83625292,0
+FIX.US,D,20170314,000000,34.4986,34.4986,33.9249,34.3103,97157.759518699,0
+FIX.US,D,20170315,000000,34.4986,34.9327,34.3103,34.6926,136728.0531538,0
+FIX.US,D,20170316,000000,35.0293,35.1239,34.3103,34.6439,103399.14659436,0
+FIX.US,D,20170317,000000,34.6926,35.0293,34.1172,34.8829,383461.18116964,0
+FIX.US,D,20170320,000000,34.8829,34.8829,34.3103,34.5951,119217.02074218,0
+FIX.US,D,20170321,000000,34.6926,34.7406,33.5456,33.6392,152287.83615465,0
+FIX.US,D,20170322,000000,33.4958,34.0206,33.1591,33.6392,109581.28317325,0
+FIX.US,D,20170323,000000,33.5934,34.0693,33.3972,33.5456,82704.655288147,0
+FIX.US,D,20170324,000000,33.6392,33.9249,33.2528,33.4958,113953.76898618,0
+FIX.US,D,20170327,000000,33.0646,33.7318,32.5358,33.5456,131392.49570683,0
+FIX.US,D,20170328,000000,33.4958,33.8772,33.2051,33.7806,85654.124932751,0
+FIX.US,D,20170329,000000,33.6392,34.2146,33.4958,33.9728,97526.31769356,0
+FIX.US,D,20170330,000000,33.9728,34.4506,33.9728,34.4049,147772.74745116,0
+FIX.US,D,20170331,000000,34.1172,35.4107,34.1172,35.1239,419277.60434798,0
+FIX.US,D,20170403,000000,35.2184,35.2643,33.6741,34.0206,303447.90437913,0
+FIX.US,D,20170404,000000,34.0206,34.2616,33.6859,33.9249,212773.55515174,0
+FIX.US,D,20170405,000000,34.1669,34.6926,33.5934,33.8772,177622.94687785,0
+FIX.US,D,20170406,000000,33.8772,33.9728,33.3972,33.7806,187611.17469032,0
+FIX.US,D,20170407,000000,33.5456,33.8772,33.446,33.6859,235459.46569705,0
+FIX.US,D,20170410,000000,33.5934,33.9249,33.2239,33.4958,146713.26822915,0
+FIX.US,D,20170411,000000,33.6859,35.1239,33.6392,34.8829,259851.58970037,0
+FIX.US,D,20170412,000000,34.8829,34.8829,34.0933,34.1669,132760.27836122,0
+FIX.US,D,20170413,000000,34.2146,34.3103,33.446,33.4958,111755.47513122,0
+FIX.US,D,20170417,000000,33.4958,34.2146,33.4958,34.0693,107379.97658115,0
+FIX.US,D,20170418,000000,33.9249,34.1669,33.5456,33.9728,190794.63358489,0
+FIX.US,D,20170419,000000,34.1172,34.5234,33.8283,33.9728,178494.63215245,0
+FIX.US,D,20170420,000000,34.1172,34.4049,33.8283,34.2616,180179.7564506,0
+FIX.US,D,20170421,000000,34.0693,34.1669,33.6392,33.6859,292185.28876312,0
+FIX.US,D,20170424,000000,34.2616,34.7873,33.8772,34.4049,371216.41325114,0
+FIX.US,D,20170425,000000,34.7873,35.2643,34.6439,34.9327,204730.55127579,0
+FIX.US,D,20170426,000000,34.8361,35.6058,34.5463,35.5092,265736.46954966,0
+FIX.US,D,20170427,000000,35.4107,35.5591,33.8772,35.1239,489964.45124766,0
+FIX.US,D,20170428,000000,35.0293,35.6058,34.7096,35.1717,277127.62861631,0
+FIX.US,D,20170501,000000,35.2643,36.275,34.4049,35.5092,436916.17596453,0
+FIX.US,D,20170502,000000,35.4594,35.7431,34.4986,34.6926,262654.43947159,0
+FIX.US,D,20170503,000000,34.4049,34.4506,33.7318,34.1669,208218.29661992,0
+FIX.US,D,20170504,000000,34.4506,34.7406,34.0693,34.5463,144023.89822293,0
+FIX.US,D,20170505,000000,34.6439,34.6439,33.7318,34.1172,181146.84506747,0
+FIX.US,D,20170508,000000,33.9728,34.3103,33.7089,33.8283,105276.08182274,0
+FIX.US,D,20170509,000000,33.7806,34.4986,33.7318,34.0206,186780.66348975,0
+FIX.US,D,20170510,000000,34.0455,34.142,33.6621,33.9489,241247.93795836,0
+FIX.US,D,20170511,000000,33.9001,34.1669,33.4201,33.8044,188708.81524924,0
+FIX.US,D,20170512,000000,33.7556,33.7556,33.1324,33.2747,204255.54305588,0
+FIX.US,D,20170515,000000,33.3723,33.8044,33.3235,33.7089,179685.66756223,0
+FIX.US,D,20170516,000000,33.7089,33.9489,33.2269,33.7089,398970.75188509,0
+FIX.US,D,20170517,000000,33.3723,33.9956,33.2269,33.9489,451553.05715966,0
+FIX.US,D,20170518,000000,33.8523,34.2376,33.445,33.6133,360177.74442803,0
+FIX.US,D,20170519,000000,33.6133,33.9956,33.3723,33.4201,329436.77905829,0
+FIX.US,D,20170522,000000,33.4201,33.6133,33.2269,33.4201,127528.15822217,0
+FIX.US,D,20170523,000000,33.4699,33.685,33.2269,33.5197,195519.60964138,0
+FIX.US,D,20170524,000000,33.5197,33.7089,33.2269,33.4201,162006.92611736,0
+FIX.US,D,20170525,000000,33.6133,33.9489,33.2747,33.5197,154659.8645171,0
+FIX.US,D,20170526,000000,33.4699,33.5684,33.3235,33.5197,133735.40094375,0
+FIX.US,D,20170530,000000,33.3723,33.5684,32.9899,33.0855,181514.39899663,0
+FIX.US,D,20170531,000000,33.0855,33.3235,32.6045,33.0855,317354.69894449,0
+FIX.US,D,20170601,000000,33.1801,33.1801,32.6045,33.1801,317175.94320846,0
+FIX.US,D,20170602,000000,33.0855,34.0455,33.0388,33.5197,258491.84101165,0
+FIX.US,D,20170605,000000,33.4699,33.4699,32.7001,32.9411,220311.42343651,0
+FIX.US,D,20170606,000000,32.6534,33.2269,32.5558,33.0388,268028.15825548,0
+FIX.US,D,20170607,000000,33.0388,33.0388,32.6534,32.9411,196004.66031837,0
+FIX.US,D,20170608,000000,32.9899,33.8772,32.8307,33.6133,199633.00006164,0
+FIX.US,D,20170609,000000,33.6133,34.8609,33.5684,34.8609,195932.3546274,0
+FIX.US,D,20170612,000000,34.9596,35.2394,34.4059,34.5244,298171.59742893,0
+FIX.US,D,20170613,000000,34.5722,34.9844,34.382,34.6699,178989.72528654,0
+FIX.US,D,20170614,000000,34.7186,34.7664,34.382,34.4299,132567.46318526,0
+FIX.US,D,20170615,000000,34.3352,34.5722,34.0455,34.2874,108515.77847697,0
+FIX.US,D,20170616,000000,34.0933,34.4766,33.9489,34.2376,333777.12900857,0
+FIX.US,D,20170619,000000,34.1909,34.4766,34.142,34.2874,175030.98870533,0
+FIX.US,D,20170620,000000,34.0933,34.2376,33.6133,33.7089,169200.33812426,0
+FIX.US,D,20170621,000000,33.7089,33.8523,33.4201,33.5684,289624.46220754,0
+FIX.US,D,20170622,000000,33.5684,33.8772,33.5197,33.7089,126309.00393257,0
+FIX.US,D,20170623,000000,33.7089,34.0933,33.5684,33.9956,263691.82528804,0
+FIX.US,D,20170626,000000,33.9956,34.8849,33.9489,34.7664,377513.03384074,0
+FIX.US,D,20170627,000000,34.7186,35.0551,34.0933,34.62,358139.12564065,0
+FIX.US,D,20170628,000000,34.9098,35.3887,34.7186,35.2911,188967.91064192,0
+FIX.US,D,20170629,000000,35.4375,35.4375,35.0551,35.3887,183784.99854257,0
+FIX.US,D,20170630,000000,35.4874,35.7961,35.1966,35.6317,154044.26189807,0
+FIX.US,D,20170703,000000,35.5859,35.7711,35.4375,35.6785,115423.9847028,0
+FIX.US,D,20170705,000000,35.6317,35.7711,34.8132,35.2434,254170.57172981,0
+FIX.US,D,20170706,000000,35.0064,35.1009,34.4996,34.5722,239274.595142,0
+FIX.US,D,20170707,000000,34.7664,34.9098,34.0933,34.8609,262402.37379887,0
+FIX.US,D,20170710,000000,34.5722,34.7664,34.0933,34.1909,261053.67181293,0
+FIX.US,D,20170711,000000,34.142,34.9098,34.0933,34.2376,417496.07246186,0
+FIX.US,D,20170712,000000,34.5722,35.0064,34.3352,34.7186,143286.78187321,0
+FIX.US,D,20170713,000000,34.6699,35.1966,34.62,35.1498,221390.98757269,0
+FIX.US,D,20170714,000000,35.0064,35.4375,35.0064,35.2434,175690.77813552,0
+FIX.US,D,20170717,000000,35.2434,35.2911,34.8132,35.1498,143241.59081635,0
+FIX.US,D,20170718,000000,34.9596,35.1498,34.6699,34.7186,160722.49585673,0
+FIX.US,D,20170719,000000,34.7186,35.2434,34.62,35.1009,219434.71693336,0
+FIX.US,D,20170720,000000,35.0551,35.3887,34.8609,35.2911,135445.63138459,0
+FIX.US,D,20170721,000000,35.6317,35.6317,34.6699,35.1009,420073.97119449,0
+FIX.US,D,20170724,000000,35.0064,35.0551,34.4766,34.7186,165941.56080157,0
+FIX.US,D,20170725,000000,34.9098,35.3887,34.8609,35.0064,190488.33864394,0
+FIX.US,D,20170726,000000,35.0064,35.0064,34.4766,34.9596,127769.1771921,0
+FIX.US,D,20170727,000000,35.1009,35.8707,34.9596,35.2434,207983.30312423,0
+FIX.US,D,20170728,000000,34.4299,34.4299,32.3656,32.4144,495960.80237054,0
+FIX.US,D,20170731,000000,32.3158,32.4611,31.316,31.9822,514884.80849342,0
+FIX.US,D,20170801,000000,32.3656,32.8445,32.1714,32.1714,223971.89904242,0
+FIX.US,D,20170802,000000,32.1714,32.2201,31.4525,31.7403,196987.81686657,0
+FIX.US,D,20170803,000000,31.7403,32.03,31.4056,31.5959,185925.04614647,0
+FIX.US,D,20170804,000000,31.9324,32.1246,31.5959,31.8836,193181.72563298,0
+FIX.US,D,20170807,000000,31.8358,32.1714,31.6914,32.03,181685.12076699,0
+FIX.US,D,20170808,000000,32.03,32.9411,32.03,32.6045,270229.46484757,0
+FIX.US,D,20170809,000000,32.3656,32.6045,32.0778,32.2681,164452.2644165,0
+FIX.US,D,20170810,000000,32.0489,32.0958,31.324,31.324,138450.33454314,0
+FIX.US,D,20170811,000000,31.086,31.567,30.6986,31.324,160103.88050056,0
+FIX.US,D,20170814,000000,31.7103,32.1435,31.7103,31.805,150047.36397993,0
+FIX.US,D,20170815,000000,31.8538,31.9911,31.3739,31.3739,140251.95134342,0
+FIX.US,D,20170816,000000,31.4703,31.6616,31.3739,31.567,116932.36175631,0
+FIX.US,D,20170817,000000,31.324,31.9026,31.2283,31.567,193996.16890222,0
+FIX.US,D,20170818,000000,31.3739,31.7343,31.2782,31.6616,312861.70364658,0
+FIX.US,D,20170821,000000,31.7103,31.7103,31.4216,31.567,245507.948252,0
+FIX.US,D,20170822,000000,31.567,31.9763,31.567,31.9026,175576.29412479,0
+FIX.US,D,20170823,000000,31.6616,31.7831,31.567,31.7103,128241.1726749,0
+FIX.US,D,20170824,000000,31.7591,31.9513,31.6616,31.7103,98426.121847992,0
+FIX.US,D,20170825,000000,31.8538,32.1435,31.7103,31.7591,141284.31593132,0
+FIX.US,D,20170828,000000,31.805,32.2859,31.805,32.0011,132185.8498162,0
+FIX.US,D,20170829,000000,31.8538,32.1903,31.8538,32.0958,121163.24892441,0
+FIX.US,D,20170830,000000,32.1435,32.4561,31.9513,32.4323,115454.11207404,0
+FIX.US,D,20170831,000000,32.5757,33.0118,32.5288,32.7688,104504.82111894,0
+FIX.US,D,20170901,000000,32.9143,33.0607,32.7201,33.0607,93557.538655266,0
+FIX.US,D,20170905,000000,32.9143,33.1064,32.4323,32.7201,176766.32528887,0
+FIX.US,D,20170906,000000,32.8167,33.1543,32.5757,32.8167,157846.33614881,0
+FIX.US,D,20170907,000000,32.8654,32.8654,32.0489,32.1435,233844.63859847,0
+FIX.US,D,20170908,000000,32.1903,32.8654,32.0958,32.7201,174367.18229228,0
+FIX.US,D,20170911,000000,32.9621,33.0118,32.7201,32.7688,104941.66800196,0
+FIX.US,D,20170912,000000,32.8654,33.2001,32.7688,32.7688,131631.50618534,0
+FIX.US,D,20170913,000000,32.7688,33.0825,32.7688,32.9621,189705.02699164,0
+FIX.US,D,20170914,000000,32.9143,33.0118,32.5757,32.7201,129100.807001,0
+FIX.US,D,20170915,000000,32.7688,33.3454,32.5757,33.2956,302922.68387381,0
+FIX.US,D,20170918,000000,33.3454,33.683,33.1543,33.3454,255176.8259293,0
+FIX.US,D,20170919,000000,33.3454,33.4431,32.9621,33.0118,141335.53246243,0
+FIX.US,D,20170920,000000,32.9143,33.2966,32.8654,33.0607,140746.04023179,0
+FIX.US,D,20170921,000000,33.0118,33.2956,32.8654,33.1064,216444.07321473,0
+FIX.US,D,20170922,000000,33.0118,33.6123,32.9869,33.4431,157662.55918424,0
+FIX.US,D,20170925,000000,33.4431,33.6601,33.3454,33.5426,156719.57246436,0
+FIX.US,D,20170926,000000,33.6362,34.7416,33.5426,34.4516,154276.24265663,0
+FIX.US,D,20170927,000000,34.5961,35.3171,34.4059,35.1747,217636.11287022,0
+FIX.US,D,20170928,000000,35.0801,35.1269,34.3103,34.4059,210671.66888474,0
+FIX.US,D,20170929,000000,34.3103,34.5473,34.1659,34.3572,210976.95957999,0
+FIX.US,D,20171002,000000,34.4996,35.4157,34.4996,35.4157,137385.83409259,0
+FIX.US,D,20171003,000000,35.4157,35.4644,35.1269,35.4644,128592.65867273,0
+FIX.US,D,20171004,000000,35.5141,35.6098,35.1508,35.3658,126340.13554952,0
+FIX.US,D,20171005,000000,35.4644,35.7014,35.2683,35.4157,142072.64881216,0
+FIX.US,D,20171006,000000,35.3171,35.7014,35.3171,35.6098,93802.574608035,0
+FIX.US,D,20171009,000000,35.6098,35.9454,35.5641,35.8488,168599.79919084,0
+FIX.US,D,20171010,000000,36.0908,36.0908,35.7991,35.8966,151636.08069011,0
+FIX.US,D,20171011,000000,35.8966,36.2809,35.8966,35.9921,125745.62209034,0
+FIX.US,D,20171012,000000,35.9921,36.3297,35.8966,35.9921,117863.2975277,0
+FIX.US,D,20171013,000000,36.2809,36.3297,36.041,36.1376,134029.64493621,0
+FIX.US,D,20171016,000000,36.2351,36.3776,35.2683,35.4157,152654.38583809,0
+FIX.US,D,20171017,000000,35.4644,35.5641,34.7416,34.9356,139888.41439711,0
+FIX.US,D,20171018,000000,34.9356,35.1269,34.6986,34.9356,143224.51863931,0
+FIX.US,D,20171019,000000,34.8381,34.8381,34.1659,34.3572,167785.35592159,0
+FIX.US,D,20171020,000000,34.6936,35.2683,34.3572,34.9854,193298.21813512,0
+FIX.US,D,20171023,000000,34.9854,35.3828,34.7893,34.8859,123912.87367311,0
+FIX.US,D,20171024,000000,34.9356,35.2214,34.5961,35.0801,81146.065949222,0
+FIX.US,D,20171025,000000,34.9356,35.3409,34.4996,35.3171,140681.76850648,0
+FIX.US,D,20171026,000000,35.3658,36.2351,35.3658,36.0908,154010.11754398,0
+FIX.US,D,20171027,000000,36.9561,40.974,36.4731,40.8525,375092.80168429,0
+FIX.US,D,20171030,000000,41.0467,42.393,40.7092,41.0467,358247.58417712,0
+FIX.US,D,20171031,000000,41.2857,42.9935,40.9979,42.635,385406.40510618,0
+FIX.US,D,20171101,000000,42.7296,42.8232,40.5149,40.8525,298237.87764566,0
+FIX.US,D,20171102,000000,40.9014,41.0935,40.1067,40.3726,274134.97640625,0
+FIX.US,D,20171103,000000,40.3726,40.8525,40.2759,40.6604,163504.25646809,0
+FIX.US,D,20171106,000000,40.7569,41.1414,40.4303,40.9014,200459.49427938,0
+FIX.US,D,20171107,000000,40.9492,41.2857,40.9492,40.9492,186476.37704019,0
+FIX.US,D,20171108,000000,40.7092,41.3843,40.3258,41.3355,166418.57751291,0
+FIX.US,D,20171109,000000,41.0169,41.0657,40.0509,40.4383,136835.50744456,0
+FIX.US,D,20171110,000000,38.9427,40.0042,38.7983,39.6656,454654.16790617,0
+FIX.US,D,20171113,000000,39.3769,39.5222,38.7983,38.9914,305056.70600346,0
+FIX.US,D,20171114,000000,38.6548,38.9914,38.2197,38.7983,194968.27874765,0
+FIX.US,D,20171115,000000,38.7027,39.3769,38.387,39.2324,287478.38912938,0
+FIX.US,D,20171116,000000,39.568,39.9086,39.5222,39.8608,111491.35850999,0
+FIX.US,D,20171117,000000,39.568,40.0042,39.4764,39.9086,101230.98011063,0
+FIX.US,D,20171120,000000,39.9086,40.3895,39.9086,40.2949,122039.95542757,0
+FIX.US,D,20171121,000000,40.4862,41.5447,40.4862,41.3057,163356.632349,0
+FIX.US,D,20171122,000000,41.3057,41.5217,40.4383,40.4862,100206.6494884,0
+FIX.US,D,20171124,000000,40.5339,40.9182,40.1953,40.6305,60551.999213821,0
+FIX.US,D,20171127,000000,40.6305,40.8227,40.1953,40.3437,128218.07502361,0
+FIX.US,D,20171128,000000,40.3895,41.2559,40.1456,41.209,136886.72397567,0
+FIX.US,D,20171129,000000,41.1592,41.6422,41.1374,41.5934,98019.402336224,0
+FIX.US,D,20171130,000000,41.8374,42.0734,41.1134,41.4032,152993.82088742,0
+FIX.US,D,20171201,000000,41.5447,41.5447,39.6169,41.0169,107061.63069168,0
+FIX.US,D,20171204,000000,41.6422,42.2197,41.1134,41.689,112842.06898735,0
+FIX.US,D,20171205,000000,41.689,41.934,41.2559,41.4968,105113.39401804,0
+FIX.US,D,20171206,000000,41.449,42.0275,41.2559,41.4968,112531.75706356,0
+FIX.US,D,20171207,000000,41.4032,41.8374,41.0657,41.3057,337721.80614986,0
+FIX.US,D,20171208,000000,41.6422,41.934,41.1134,41.7377,97476.105408156,0
+FIX.US,D,20171211,000000,41.8871,41.8871,41.1592,41.4968,276822.33792106,0
+FIX.US,D,20171212,000000,41.689,42.2197,41.3554,41.3554,126501.81910852,0
+FIX.US,D,20171213,000000,41.3554,41.934,41.3554,41.6422,143419.34230667,0
+FIX.US,D,20171214,000000,41.5934,41.5934,40.9182,41.0169,193380.56628318,0
+FIX.US,D,20171215,000000,41.209,42.3652,41.209,41.9807,857855.80695937,0
+FIX.US,D,20171218,000000,42.4149,42.6549,41.9807,42.4149,116441.28560507,0
+FIX.US,D,20171219,000000,42.4149,42.6081,41.9807,42.171,137928.12677495,0
+FIX.US,D,20171220,000000,42.4627,42.8949,42.2685,42.5603,116955.45940759,0
+FIX.US,D,20171221,000000,42.7495,43.1846,42.2685,43.0412,121164.25317012,0
+FIX.US,D,20171222,000000,43.0891,43.0891,42.5125,42.7027,100363.31181886,0
+FIX.US,D,20171226,000000,42.7972,42.9915,42.2197,42.3164,71933.115823383,0
+FIX.US,D,20171227,000000,42.3164,42.4149,42.0275,42.2197,72552.735425263,0
+FIX.US,D,20171228,000000,42.3164,42.5603,42.1222,42.2685,63641.059011846,0
+FIX.US,D,20171229,000000,42.4149,42.6549,41.9807,42.0734,140783.19732299,0
+FIX.US,D,20180102,000000,42.2685,42.7027,41.4968,41.934,118170.59671436,0
+FIX.US,D,20180103,000000,41.8871,41.8871,41.4032,41.449,116123.94396132,0
+FIX.US,D,20180104,000000,41.5934,41.7877,41.209,41.4032,145718.06073245,0
+FIX.US,D,20180105,000000,41.449,41.449,40.3656,40.7281,203102.66898301,0
+FIX.US,D,20180108,000000,40.5817,40.9182,40.1953,40.7281,287191.17485689,0
+FIX.US,D,20180109,000000,40.8227,41.2559,40.4383,40.4862,137945.19895199,0
+FIX.US,D,20180110,000000,40.5817,40.9182,40.0998,40.8227,96803.260783749,0
+FIX.US,D,20180111,000000,40.8705,42.1222,40.5817,42.1222,239625.07689413,0
+FIX.US,D,20180112,000000,42.171,43.0412,41.8871,42.5125,107158.03827966,0
+FIX.US,D,20180116,000000,42.8462,43.0891,41.449,41.5447,76361.839395974,0
+FIX.US,D,20180117,000000,41.8374,42.0275,41.449,41.9807,92097.365395731,0
+FIX.US,D,20180118,000000,41.934,42.0275,41.4211,41.4968,64519.774006407,0
+FIX.US,D,20180119,000000,41.4032,42.3652,41.4032,42.3652,141689.02695167,0
+FIX.US,D,20180122,000000,42.3164,42.3164,41.689,41.934,58429.023786959,0
+FIX.US,D,20180123,000000,41.934,41.9807,41.4032,41.9807,53988.249265871,0
+FIX.US,D,20180124,000000,42.2685,42.2924,41.713,41.7377,85917.237308265,0
+FIX.US,D,20180125,000000,41.9807,42.8462,41.473,42.8462,179183.54470819,0
+FIX.US,D,20180126,000000,42.9915,43.0412,41.6422,42.2197,151655.16135857,0
+FIX.US,D,20180129,000000,42.2197,42.6081,42.1222,42.3164,84945.127462853,0
+FIX.US,D,20180130,000000,41.9807,42.5125,41.689,42.0275,112191.31776851,0
+FIX.US,D,20180131,000000,42.2685,42.5125,41.0169,41.0657,142754.53164793,0
+FIX.US,D,20180201,000000,40.9182,41.4968,40.6305,41.449,120060.58713695,0
+FIX.US,D,20180202,000000,41.2559,41.4032,40.8705,41.0657,124911.09390694,0
+FIX.US,D,20180205,000000,40.6305,40.9681,39.3769,39.4266,229839.70671469,0
+FIX.US,D,20180206,000000,38.6081,39.9554,38.6081,39.4764,195244.44631736,0
+FIX.US,D,20180207,000000,39.4764,39.7632,39.089,39.2324,166715.83424249,0
+FIX.US,D,20180208,000000,39.3769,39.4764,38.4617,38.4617,176921.98337362,0
+FIX.US,D,20180209,000000,38.8938,39.5222,38.2197,39.1368,168545.5699226,0
+FIX.US,D,20180212,000000,39.1837,39.5222,38.4617,39.0412,147111.95377524,0
+FIX.US,D,20180213,000000,38.8461,39.5222,38.8461,39.3769,66139.622333524,0
+FIX.US,D,20180214,000000,38.8938,39.7154,38.7983,39.6169,144193.6157476,0
+FIX.US,D,20180215,000000,39.7632,40.0042,39.1837,39.9554,65178.559190901,0
+FIX.US,D,20180216,000000,39.7632,40.3895,39.7632,39.9086,124447.13238981,0
+FIX.US,D,20180220,000000,39.1368,40.0042,39.1368,39.1368,194471.17712215,0
+FIX.US,D,20180221,000000,39.1837,39.9554,39.1368,39.329,155090.68592587,0
+FIX.US,D,20180222,000000,39.4764,40.5339,39.1368,40.4862,196836.17576465,0
+FIX.US,D,20180223,000000,38.9427,40.4862,37.9807,39.5222,245342.24771016,0
+FIX.US,D,20180226,000000,39.9554,40.9681,39.6169,40.9182,129981.53048698,0
+FIX.US,D,20180227,000000,40.8705,41.689,39.7632,39.8608,239008.47002937,0
+FIX.US,D,20180228,000000,40.0042,40.6792,39.4764,39.568,335660.0897112,0
+FIX.US,D,20180301,000000,39.5222,39.9086,38.9914,38.9914,157577.19829905,0
+FIX.US,D,20180302,000000,38.6548,39.5222,38.4119,39.4266,178612.12890029,0
+FIX.US,D,20180305,000000,39.2802,39.4764,38.9427,39.1837,142696.28539687,0
+FIX.US,D,20180306,000000,39.4266,40.0998,39.0651,39.9554,174315.96576117,0
+FIX.US,D,20180307,000000,39.7154,41.1592,39.6169,40.9681,354112.10035128,0
+FIX.US,D,20180308,000000,41.1134,41.1134,39.8129,40.1953,160537.71464644,0
+FIX.US,D,20180309,000000,40.3616,41.1812,40.3149,41.1344,79504.124216526,0
+FIX.US,D,20180312,000000,41.2777,41.6153,40.9392,41.1344,133151.93418736,0
+FIX.US,D,20180313,000000,41.3275,41.91,40.8426,40.989,123570.42588666,0
+FIX.US,D,20180314,000000,41.0856,41.1344,40.6992,40.8914,148785.0271249,0
+FIX.US,D,20180315,000000,41.0377,41.1812,40.6992,40.8914,281325.37567604,0
+FIX.US,D,20180316,000000,40.8426,41.4211,40.8426,41.3764,392728.36056373,0
+FIX.US,D,20180319,000000,41.231,41.231,40.0709,40.6992,259468.9720856,0
+FIX.US,D,20180320,000000,40.748,40.989,40.506,40.6504,155926.21835498,0
+FIX.US,D,20180321,000000,40.5539,41.0377,40.506,40.6016,73094.023861912,0
+FIX.US,D,20180322,000000,40.3616,40.506,39.3469,39.3957,162072.20208838,0
+FIX.US,D,20180323,000000,39.4924,39.8787,38.4777,38.4777,164452.2644165,0
+FIX.US,D,20180326,000000,39.1547,39.5859,38.5762,39.1547,161446.55701225,0
+FIX.US,D,20180327,000000,39.2016,39.2504,38.5274,38.6718,154712.08529393,0
+FIX.US,D,20180328,000000,38.7187,39.2016,38.5274,39.1547,151994.59640789,0
+FIX.US,D,20180329,000000,39.2981,40.1196,39.1547,39.8309,163997.34111075,0
+FIX.US,D,20180402,000000,39.7343,39.9742,38.5762,39.0094,304414.99299599,0
+FIX.US,D,20180403,000000,39.1547,39.9275,39.0541,39.8787,207270.2886715,0
+FIX.US,D,20180404,000000,39.2504,39.6596,38.7674,39.6347,185429.95301239,0
+FIX.US,D,20180405,000000,39.7821,40.1196,39.5859,40.0709,109130.37685032,0
+FIX.US,D,20180406,000000,39.7821,40.1196,38.9844,39.107,179464.73350645,0
+FIX.US,D,20180409,000000,39.2504,39.3469,38.6718,38.7674,129763.60916833,0
+FIX.US,D,20180410,000000,39.2504,39.6845,39.107,39.5401,86202.443089356,0
+FIX.US,D,20180411,000000,39.4924,39.5859,39.1547,39.5401,80689.13415205,0
+FIX.US,D,20180412,000000,39.7343,40.0222,39.5401,39.6347,58072.516560595,0
+FIX.US,D,20180413,000000,39.7343,39.7343,39.2016,39.2504,73479.654213811,0
+FIX.US,D,20180416,000000,39.4455,40.4582,39.4455,40.2152,270746.65138723,0
+FIX.US,D,20180417,000000,40.3149,40.9392,40.0709,40.2152,196332.0444192,0
+FIX.US,D,20180418,000000,40.4582,41.47,40.3855,41.3764,160435.28158422,0
+FIX.US,D,20180419,000000,41.1344,41.3275,40.5539,40.6992,166209.69440563,0
+FIX.US,D,20180420,000000,40.6504,40.8426,40.0709,40.3149,72210.287638811,0
+FIX.US,D,20180423,000000,40.3149,40.6504,40.1196,40.4085,86454.508762083,0
+FIX.US,D,20180424,000000,40.6016,40.6992,39.9275,40.265,102195.05599038,0
+FIX.US,D,20180425,000000,40.265,40.4353,39.7821,40.2152,108709.59789863,0
+FIX.US,D,20180426,000000,40.506,40.506,39.8069,40.1196,109859.45923438,0
+FIX.US,D,20180427,000000,47.0253,47.2633,41.8603,42.2437,247677.11898143,0
+FIX.US,D,20180430,000000,41.9559,42.0963,40.506,40.748,263094.29909173,0
+FIX.US,D,20180501,000000,40.5539,40.5539,39.8787,40.5539,158024.08763915,0
+FIX.US,D,20180502,000000,40.5539,40.7938,40.0222,40.5539,128190.9603895,0
+FIX.US,D,20180503,000000,40.506,41.1344,39.9742,40.989,136327.35911628,0
+FIX.US,D,20180504,000000,40.7938,41.446,40.265,41.2777,118937.84043534,0
+FIX.US,D,20180507,000000,41.5187,41.711,40.989,41.47,195080.75426695,0
+FIX.US,D,20180508,000000,41.6153,42.9198,41.47,42.8709,134720.56598336,0
+FIX.US,D,20180509,000000,43.1119,43.5939,42.7256,43.3549,202601.55037469,0
+FIX.US,D,20180510,000000,43.4505,43.9822,43.1598,43.9335,146597.77997271,0
+FIX.US,D,20180511,000000,43.8687,44.1555,43.2872,43.6705,121727.63501235,0
+FIX.US,D,20180514,000000,43.7204,43.7702,43.2385,43.2872,98096.729255745,0
+FIX.US,D,20180515,000000,43.0921,43.3828,42.9466,43.2872,86659.374886529,0
+FIX.US,D,20180516,000000,43.4296,44.5927,43.3122,44.2033,237372.55377092,0
+FIX.US,D,20180517,000000,44.2521,44.8317,44.2521,44.5927,122001.79409066,0
+FIX.US,D,20180518,000000,44.783,44.8317,44.4473,44.545,141929.0416759,0
+FIX.US,D,20180521,000000,44.6863,45.1224,44.4473,45.0747,141414.86787337,0
+FIX.US,D,20180522,000000,45.22,45.22,44.3975,44.496,98909.164033574,0
+FIX.US,D,20180523,000000,44.3487,44.734,44.0092,44.2521,216469.17935744,0
+FIX.US,D,20180524,000000,44.1555,44.8804,43.8199,44.734,175766.09656363,0
+FIX.US,D,20180525,000000,44.5927,44.98,44.058,44.9303,173270.54597907,0
+FIX.US,D,20180529,000000,44.6863,45.2688,44.4224,44.8804,242299.38321472,0
+FIX.US,D,20180530,000000,45.3644,46.0892,45.3644,45.9928,168064.53622843,0
+FIX.US,D,20180531,000000,45.9928,46.1381,45.2688,45.3156,135295.99877409,0
+FIX.US,D,20180601,000000,45.6552,46.0892,45.4132,45.5565,114713.98298719,0
+FIX.US,D,20180604,000000,45.8503,46.2595,45.6552,46.1381,126550.02290251,0
+FIX.US,D,20180605,000000,46.0425,47.2016,46.0425,46.9128,130168.32018869,0
+FIX.US,D,20180606,000000,46.8142,47.2494,46.3322,46.5722,121477.57783105,0
+FIX.US,D,20180607,000000,46.6708,46.6708,45.0278,45.8972,364537.17504677,0
+FIX.US,D,20180608,000000,45.6054,46.2845,45.6054,45.8972,144424.59226046,0
+FIX.US,D,20180611,000000,45.7538,45.9928,45.5108,45.8025,100785.09501625,0
+FIX.US,D,20180612,000000,45.8025,46.3322,45.5108,46.3322,98051.538198882,0
+FIX.US,D,20180613,000000,46.2845,46.2845,45.7039,45.8972,170686.62177221,0
+FIX.US,D,20180614,000000,46.0425,46.0425,45.4809,45.9928,99081.894295361,0
+FIX.US,D,20180615,000000,45.8025,46.5275,45.5565,46.3322,249475.72304459,0
+FIX.US,D,20180618,000000,46.1859,47.347,46.1381,47.0114,112177.25832859,0
+FIX.US,D,20180619,000000,46.6708,46.9527,45.8972,46.4777,185848.72347265,0
+FIX.US,D,20180620,000000,46.4299,46.5722,45.8503,45.9928,365660.92599409,0
+FIX.US,D,20180621,000000,46.1381,46.1381,44.8317,44.9303,362634.12942997,0
+FIX.US,D,20180622,000000,45.22,45.4132,44.496,44.8317,432820.86196702,0
+FIX.US,D,20180625,000000,44.6404,44.8317,43.8687,44.4473,503015.62846974,0
+FIX.US,D,20180626,000000,44.496,45.22,44.3487,45.0747,639486.59472227,0
+FIX.US,D,20180627,000000,45.0747,45.2688,44.3487,44.4473,216136.77402806,0
+FIX.US,D,20180628,000000,44.3,44.734,44.1067,44.2521,203984.39671471,0
+FIX.US,D,20180629,000000,44.3487,44.8804,44.2521,44.3,275667.45535677,0
+FIX.US,D,20180702,000000,43.8199,44.758,43.573,44.734,192521.93620279,0
+FIX.US,D,20180703,000000,44.9303,45.2688,44.8317,45.1224,60423.455763187,0
+FIX.US,D,20180705,000000,45.3156,45.6552,44.6863,45.6054,90482.538297154,0
+FIX.US,D,20180706,000000,45.6552,46.1859,45.6054,46.0425,91950.745522353,0
+FIX.US,D,20180709,000000,46.2845,46.3322,45.7538,46.1859,111639.98687479,0
+FIX.US,D,20180710,000000,46.2358,46.5722,45.8025,46.2358,142508.49144946,0
+FIX.US,D,20180711,000000,45.9928,46.4777,45.9439,45.9928,106969.24008654,0
+FIX.US,D,20180712,000000,46.2845,46.2845,45.3644,46.0425,122542.0782816,0
+FIX.US,D,20180713,000000,45.9439,47.0114,45.9439,46.7177,133559.65794484,0
+FIX.US,D,20180716,000000,46.6708,46.6708,45.5108,45.8972,88309.35058489,0
+FIX.US,D,20180717,000000,45.7039,46.4299,45.7039,45.9928,70493.027478011,0
+FIX.US,D,20180718,000000,46.0892,46.2358,45.463,46.2358,192610.30982509,0
+FIX.US,D,20180719,000000,46.1859,47.2494,45.8503,47.0114,136957.02117524,0
+FIX.US,D,20180720,000000,46.9128,47.2016,46.5722,46.9626,125220.40158502,0
+FIX.US,D,20180723,000000,46.6708,47.0114,46.5025,46.6221,102612.82220494,0
+FIX.US,D,20180724,000000,46.6221,46.9626,46.0425,46.3821,272662.75219822,0
+FIX.US,D,20180725,000000,46.3821,46.7177,45.6552,46.6221,200213.45408089,0
+FIX.US,D,20180726,000000,46.7675,48.29,46.7675,47.4943,223193.60861867,0
+FIX.US,D,20180727,000000,49.8613,57.1176,49.8613,52.5708,883303.39320188,0
+FIX.US,D,20180730,000000,52.8616,53.1503,52.2332,52.9601,548431.63637152,0
+FIX.US,D,20180731,000000,53.1503,53.8763,52.0888,53.7299,863625.19855224,0
+FIX.US,D,20180801,000000,54.2636,54.9398,53.2489,53.4909,286750.31099103,0
+FIX.US,D,20180802,000000,53.2001,53.6353,53.007,53.1503,660805.7268589,0
+FIX.US,D,20180803,000000,53.3446,53.4909,53.1503,53.442,275365.17739864,0
+FIX.US,D,20180806,000000,54.0236,54.3603,53.7776,53.8763,321820.57960828,0
+FIX.US,D,20180807,000000,54.1193,54.168,53.7299,53.8275,246730.11527872,0
+FIX.US,D,20180808,000000,53.7299,54.3603,53.2489,53.925,287528.60141479,0
+FIX.US,D,20180809,000000,54.0724,54.2168,53.8275,53.9749,179726.84163625,0
+FIX.US,D,20180810,000000,53.6731,54.1581,53.3823,53.5786,177025.42068155,0
+FIX.US,D,20180813,000000,53.6731,53.6731,52.6076,53.1393,365013.18751239,0
+FIX.US,D,20180814,000000,53.3356,54.3015,53.238,54.0625,610605.49240387,0
+FIX.US,D,20180815,000000,53.8673,54.4001,53.5049,53.6731,593818.52114776,0
+FIX.US,D,20180816,000000,53.8673,54.1581,53.6243,53.8176,186418.13078912,0
+FIX.US,D,20180817,000000,53.5786,54.7396,53.4799,54.1103,694368.62266833,0
+FIX.US,D,20180820,000000,54.2556,54.7884,54.0146,54.6908,279223.48940905,0
+FIX.US,D,20180821,000000,54.9328,55.8041,54.9328,55.4665,517843.31634939,0
+FIX.US,D,20180822,000000,55.3679,55.5611,54.7396,55.1748,584149.64347046,0
+FIX.US,D,20180823,000000,55.0761,55.3679,54.7884,55.1748,219329.27113402,0
+FIX.US,D,20180824,000000,55.4178,55.7085,54.6431,55.0294,541548.5362884,0
+FIX.US,D,20180827,000000,55.3191,55.6597,54.5932,54.8371,158231.96650071,0
+FIX.US,D,20180828,000000,55.0294,55.0294,54.3015,54.4976,279989.72888431,0
+FIX.US,D,20180829,000000,54.6908,54.886,54.3563,54.7396,287634.04721414,0
+FIX.US,D,20180830,000000,54.6908,55.125,54.5932,54.9815,301349.03084926,0
+FIX.US,D,20180831,000000,54.8371,55.6109,54.5444,55.6109,533878.10757016,0
+FIX.US,D,20180904,000000,55.4178,55.4178,54.168,54.4478,419885.17300136,0
+FIX.US,D,20180905,000000,54.5444,54.8371,54.2556,54.8371,230509.53860197,0
+FIX.US,D,20180906,000000,54.8371,55.7085,54.8371,55.0294,218075.97249035,0
+FIX.US,D,20180907,000000,54.9328,55.4426,54.7396,55.125,164140.94824701,0
+FIX.US,D,20180910,000000,55.4665,56.1446,55.0761,55.5153,131749.00293318,0
+FIX.US,D,20180911,000000,55.6109,55.9006,55.3191,55.4178,214052.96418382,0
+FIX.US,D,20180912,000000,55.4665,56.6286,55.2245,56.53,230896.17319958,0
+FIX.US,D,20180913,000000,56.7252,56.7252,54.3513,54.9328,216892.97104624,0
+FIX.US,D,20180914,000000,54.8371,55.125,54.1581,54.7396,272560.319136,0
+FIX.US,D,20180917,000000,54.6908,54.8371,53.5786,53.8176,253954.65890258,0
+FIX.US,D,20180918,000000,53.9151,54.1103,53.238,53.2858,250175.68230311,0
+FIX.US,D,20180919,000000,53.1892,53.8673,52.3637,52.6076,299969.19724636,0
+FIX.US,D,20180920,000000,52.5588,53.2858,52.4125,52.8994,250111.41057779,0
+FIX.US,D,20180921,000000,52.9482,53.5287,52.6076,52.753,526109.26277252,0
+FIX.US,D,20180924,000000,52.7052,53.1892,52.5588,52.9482,416791.0919748,0
+FIX.US,D,20180925,000000,53.0906,54.1103,53.0428,53.7677,463362.98668657,0
+FIX.US,D,20180926,000000,53.7677,54.0146,53.0428,53.0428,298175.61441175,0
+FIX.US,D,20180927,000000,53.1393,54.2318,53.1393,53.5786,247258.34852117,0
+FIX.US,D,20180928,000000,53.5287,54.7396,53.5287,54.6431,285391.56654802,0
+FIX.US,D,20181001,000000,54.886,54.886,53.1593,53.6163,337914.62132581,0
+FIX.US,D,20181002,000000,53.7677,54.3114,53.3356,53.5786,270976.62365438,0
+FIX.US,D,20181003,000000,53.6731,54.1003,53.3356,54.0426,221444.21259521,0
+FIX.US,D,20181004,000000,53.7876,53.9051,52.6754,53.2091,159045.40552425,0
+FIX.US,D,20181005,000000,53.2559,53.6731,52.5021,52.8496,308816.60193447,0
+FIX.US,D,20181008,000000,52.753,52.9581,51.9395,52.3078,334896.86297307,0
+FIX.US,D,20181009,000000,52.1535,52.8596,52.1258,52.5488,441476.45572488,0
+FIX.US,D,20181010,000000,52.5688,52.9193,51.3679,51.5143,335282.49332496,0
+FIX.US,D,20181011,000000,50.9716,52.1258,50.388,51.0104,522926.80812365,0
+FIX.US,D,20181012,000000,51.4765,51.5421,49.6721,50.1302,454625.04478064,0
+FIX.US,D,20181015,000000,50.1103,50.6799,50.0127,50.3093,565066.96652569,0
+FIX.US,D,20181016,000000,50.6709,52.0958,50.16,51.9872,228943.91954308,0
+FIX.US,D,20181017,000000,51.7821,51.9195,50.7177,50.9806,415592.02259937,0
+FIX.US,D,20181018,000000,50.9337,51.4018,50.2437,50.3093,263948.9121893,0
+FIX.US,D,20181019,000000,50.2815,50.9716,50.188,50.378,194660.97956097,0
+FIX.US,D,20181022,000000,50.7276,51.334,50.2347,50.2995,290467.02435661,0
+FIX.US,D,20181023,000000,49.6133,50.0705,49.1961,49.4511,222758.77022708,0
+FIX.US,D,20181024,000000,49.3923,49.692,47.2484,47.3758,419515.61058079,0
+FIX.US,D,20181025,000000,47.356,49.2251,47.2982,48.7321,374026.29274233,0
+FIX.US,D,20181026,000000,50.6709,53.683,49.5845,51.8021,1031554.1616101,0
+FIX.US,D,20181029,000000,52.4623,52.5111,49.6522,50.3093,519906.03703377,0
+FIX.US,D,20181030,000000,50.3293,52.8297,50.3293,52.7152,409625.79884771,0
+FIX.US,D,20181031,000000,53.2479,53.5736,51.7533,51.8121,374597.70855022,0
+FIX.US,D,20181101,000000,52.1158,52.2791,51.2006,52.1347,378549.41541147,0
+FIX.US,D,20181102,000000,52.2124,52.8098,51.6776,52.6076,412715.86289145,0
+FIX.US,D,20181105,000000,52.7052,54.9815,52.5111,54.8272,551813.9359163,0
+FIX.US,D,20181106,000000,54.8272,57.1224,54.6708,56.3189,613950.63485745,0
+FIX.US,D,20181107,000000,56.511,57.0458,55.3679,56.8706,229067.44176519,0
+FIX.US,D,20181108,000000,56.6953,58.0535,56.4683,57.4451,217561.79868782,0
+FIX.US,D,20181109,000000,57.0458,57.3047,55.589,56.1048,358925.45003007,0
+FIX.US,D,20181112,000000,56.0171,56.0659,54.8641,55.2614,138085.79335111,0
+FIX.US,D,20181113,000000,55.2794,55.7264,54.3861,54.7665,264169.84624507,0
+FIX.US,D,20181114,000000,55.2714,55.6676,53.9101,53.9499,381957.82534467,0
+FIX.US,D,20181115,000000,53.6493,54.5454,53.5049,54.4448,279899.34677058,0
+FIX.US,D,20181116,000000,53.7926,54.8341,53.1733,53.4949,383434.06653552,0
+FIX.US,D,20181119,000000,53.3096,53.446,51.7642,52.0978,276471.85616894,0
+FIX.US,D,20181120,000000,51.8339,51.9594,50.5823,51.0015,201511.94378143,0
+FIX.US,D,20181121,000000,51.1827,51.6138,50.4359,50.5643,201021.8718759,0
+FIX.US,D,20181123,000000,50.1391,51.5163,50.0206,50.1193,120857.95822917,0
+FIX.US,D,20181126,000000,50.4657,51.5272,50.4657,50.7177,217248.47402689,0
+FIX.US,D,20181127,000000,50.5056,50.5833,49.2419,49.8922,278638.01416125,0
+FIX.US,D,20181128,000000,50.0793,50.875,49.4092,50.5733,328660.49712595,0
+FIX.US,D,20181129,000000,50.5443,51.0403,50.1043,50.5056,540309.29708464,0
+FIX.US,D,20181130,000000,50.4458,51.3101,50.4458,51.095,325418.79198029,0
+FIX.US,D,20181203,000000,51.8041,51.9036,49.4968,50.0495,274537.67893519,0
+FIX.US,D,20181204,000000,49.9918,50.0306,46.7794,46.865,224774.29136318,0
+FIX.US,D,20181206,000000,46.2058,46.8949,45.7418,46.5842,256966.39178108,0
+FIX.US,D,20181207,000000,46.643,47.1787,44.9363,45.1384,264969.2258287,0
+FIX.US,D,20181210,000000,44.8864,45.2658,44.4014,44.8576,334713.08600849,0
+FIX.US,D,20181211,000000,46.0027,46.5484,45.0617,45.4112,250573.36360351,0
+FIX.US,D,20181212,000000,45.9339,46.1859,45.3137,45.47,298683.76274004,0
+FIX.US,D,20181213,000000,45.5935,45.8972,44.8277,44.8964,208831.89074756,0
+FIX.US,D,20181214,000000,44.3427,45.0427,43.5561,43.7422,216999.42109129,0
+FIX.US,D,20181217,000000,43.4795,44.032,42.7794,42.9646,393950.52759045,0
+FIX.US,D,20181218,000000,43.4028,43.9135,42.8382,42.868,255922.9804904,0
+FIX.US,D,20181219,000000,42.868,43.6248,41.4799,41.922,194032.32174772,0
+FIX.US,D,20181220,000000,41.7926,42.3303,41.3813,41.675,229417.92351729,0
+FIX.US,D,20181221,000000,41.7427,42.3352,40.1795,40.2392,966078.34568959,0
+FIX.US,D,20181224,000000,40.1795,41.23,39.9205,40.0739,127233.9142297,0
+FIX.US,D,20181226,000000,40.0829,42.0247,40.0829,41.9957,153026.96099579,0
+FIX.US,D,20181227,000000,41.3166,41.7727,40.2689,41.451,265319.70758082,0
+FIX.US,D,20181228,000000,41.5197,42.3442,41.2667,41.684,182862.09673686,0
+FIX.US,D,20181231,000000,41.8024,42.4139,41.6263,42.384,176006.11128786,0
+FIX.US,D,20190102,000000,42.6858,42.6858,41.8474,42.168,229457.08909991,0
+FIX.US,D,20190103,000000,42.1003,42.4617,41.5477,41.7727,209310.9159503,0
+FIX.US,D,20190104,000000,42.3642,43.4705,42.3642,43.3639,181232.20595265,0
+FIX.US,D,20190107,000000,43.2385,44.3915,42.9606,43.9932,229195.98521581,0
+FIX.US,D,20190108,000000,44.1974,44.6923,43.7075,44.6923,217677.28694424,0
+FIX.US,D,20190109,000000,44.8377,44.9163,44.3776,44.5877,129278.55849133,0
+FIX.US,D,20190110,000000,44.304,45.0906,43.9763,45.0806,155196.13172522,0
+FIX.US,D,20190111,000000,44.8964,45.682,44.6733,45.6532,201285.98849712,0
+FIX.US,D,20190114,000000,45.461,46.855,45.1583,46.5395,619217.90359628,0
+FIX.US,D,20190115,000000,46.624,46.624,45.7268,46.4797,335730.38691077,0
+FIX.US,D,20190116,000000,46.4797,46.5942,46.0126,46.5095,216317.53825551,0
+FIX.US,D,20190117,000000,46.0325,46.6828,46.0325,46.6629,208944.36626686,0
+FIX.US,D,20190118,000000,47.0134,47.2534,46.5842,46.7295,179855.38508689,0
+FIX.US,D,20190122,000000,46.4109,46.7007,46.0027,46.624,223328.17754355,0
+FIX.US,D,20190123,000000,46.8262,47.129,45.8005,46.0892,188233.80702932,0
+FIX.US,D,20190124,000000,46.1092,46.5095,46.1092,46.4109,89287.48590455,0
+FIX.US,D,20190125,000000,46.6529,46.8451,46.1669,46.2058,181543.52212215,0
+FIX.US,D,20190128,000000,45.7717,46.0325,45.0427,45.5357,123629.67638343,0
+FIX.US,D,20190129,000000,45.702,46.3144,45.217,46.0126,212991.47647038,0
+FIX.US,D,20190130,000000,46.3322,46.624,45.3186,46.4995,163162.81292734,0
+FIX.US,D,20190131,000000,46.5395,46.7197,45.9928,46.5484,290525.27060768,0
+FIX.US,D,20190201,000000,46.7197,46.8362,45.6632,45.8772,208656.14774865,0
+FIX.US,D,20190204,000000,45.7219,46.624,45.3137,46.4299,201384.4045765,0
+FIX.US,D,20190205,000000,46.6908,47.1687,46.4995,47.1488,140516.06796465,0
+FIX.US,D,20190206,000000,47.129,47.321,46.855,47.1488,105602.46167787,0
+FIX.US,D,20190207,000000,46.8162,46.8162,45.924,46.4398,133203.15071847,0
+FIX.US,D,20190208,000000,46.1581,46.6728,45.6532,46.6629,97737.209292255,0
+FIX.US,D,20190211,000000,46.7595,47.2833,46.3911,47.2633,161994.87516886,0
+FIX.US,D,20190212,000000,47.584,48.0798,47.584,47.9633,110574.48217852,0
+FIX.US,D,20190213,000000,48.1077,48.536,47.7204,48.302,136666.79416561,0
+FIX.US,D,20190214,000000,48.0798,49.1752,48.0798,48.517,200152.1950927,0
+FIX.US,D,20190215,000000,48.8565,49.1752,48.5449,49.1552,206866.58189686,0
+FIX.US,D,20190219,000000,48.7978,49.5735,48.749,49.5068,155210.19116513,0
+FIX.US,D,20190220,000000,49.5925,50.159,49.3018,50.1093,209628.25759406,0
+FIX.US,D,20190221,000000,50.1391,50.5923,49.701,50.406,236201.60327531,0
+FIX.US,D,20190222,000000,50.2158,53.3663,49.0019,52.8238,618465.72356093,0
+FIX.US,D,20190225,000000,53.2509,53.7637,52.5518,52.7371,484801.62406246,0
+FIX.US,D,20190226,000000,52.9333,53.1433,52.1904,52.4851,253778.91590367,0
+FIX.US,D,20190227,000000,52.3667,52.8238,51.105,51.9992,251514.34183196,0
+FIX.US,D,20190228,000000,52.0581,52.3756,51.6975,52.0281,201837.31939084,0
+FIX.US,D,20190301,000000,52.533,52.7082,51.6616,52.0381,193712.97161255,0
+FIX.US,D,20190304,000000,52.1855,52.4454,51.2315,51.4476,324333.20236988,0
+FIX.US,D,20190305,000000,51.6318,51.9892,51.2136,51.3301,196217.56040848,0
+FIX.US,D,20190306,000000,51.3788,51.6616,50.4757,50.4956,141517.30093559,0
+FIX.US,D,20190307,000000,50.5156,50.627,50.0793,50.4757,228657.70951629,0
+FIX.US,D,20190308,000000,50.3583,50.9925,50.164,50.6022,190152.92057745,0
+FIX.US,D,20190311,000000,50.612,51.7582,50.416,51.6895,211866.72127734,0
+FIX.US,D,20190312,000000,50.398,51.3808,49.2698,51.116,198856.7181293,0
+FIX.US,D,20190313,000000,51.1837,51.6438,51.1349,51.332,188191.62870959,0
+FIX.US,D,20190314,000000,51.352,51.352,50.9158,50.9826,141799.49397956,0
+FIX.US,D,20190315,000000,51.0313,51.3998,50.7376,51.0025,342648.63559366,0
+FIX.US,D,20190318,000000,51.0124,51.3221,50.7376,51.3022,258110.22764258,0
+FIX.US,D,20190319,000000,51.7672,52.1307,50.612,50.8173,237790.31998548,0
+FIX.US,D,20190320,000000,50.8371,51.5362,50.3193,50.6022,324602.34021963,0
+FIX.US,D,20190321,000000,50.3583,51.5083,50.3583,50.9158,189809.46854529,0
+FIX.US,D,20190322,000000,50.5344,50.622,49.0765,49.1912,192047.93222857,0
+FIX.US,D,20190325,000000,49.2111,49.941,48.9014,49.8523,170283.91924327,0
+FIX.US,D,20190326,000000,50.1381,50.4956,49.7189,50.0296,188454.7410851,0
+FIX.US,D,20190327,000000,50.0296,50.4956,49.6831,50.3681,216871.88188637,0
+FIX.US,D,20190328,000000,50.5156,51.0413,50.2457,51.0124,118618.49030016,0
+FIX.US,D,20190329,000000,51.2623,51.6158,50.6887,50.9357,335003.31301812,0
+FIX.US,D,20190401,000000,51.352,51.6338,51.0223,51.5362,239437.28294672,0
+FIX.US,D,20190402,000000,51.4296,51.4296,50.4906,51.3022,211222.99977847,0
+FIX.US,D,20190403,000000,51.5272,52.1307,51.4296,51.9245,190060.52997229,0
+FIX.US,D,20190404,000000,51.9922,52.3508,51.7085,52.1405,226015.53905835,0
+FIX.US,D,20190405,000000,52.2461,52.9083,51.817,52.8984,365935.08507239,0
+FIX.US,D,20190408,000000,52.9083,53.1235,52.5221,52.8486,142887.0920814,0
+FIX.US,D,20190409,000000,52.6923,52.7411,52.1884,52.3995,151972.50300231,0
+FIX.US,D,20190410,000000,52.4991,52.7411,52.1984,52.537,470324.41793491,0
+FIX.US,D,20190411,000000,52.761,53.2768,52.5658,53.1095,349132.04588497,0
+FIX.US,D,20190412,000000,53.5696,53.7896,53.2081,53.6353,260224.16485807,0
+FIX.US,D,20190415,000000,53.7508,55.8897,53.4799,55.5421,615285.27740348,0
+FIX.US,D,20190416,000000,55.6876,56.5809,55.4158,56.1446,286413.88867884,0
+FIX.US,D,20190417,000000,56.2701,56.5907,55.4535,55.9893,222028.68359731,0
+FIX.US,D,20190418,000000,55.9196,56.3299,55.5332,55.9893,202860.64576736,0
+FIX.US,D,20190422,000000,55.6188,56.1924,54.9975,55.3571,230302.6639861,0
+FIX.US,D,20190423,000000,55.3659,55.822,55.0582,55.6676,578988.82477669,0
+FIX.US,D,20190424,000000,55.7851,56.4752,55.4247,56.0371,211086.42236218,0
+FIX.US,D,20190425,000000,55.7065,55.822,54.6271,55.1907,332581.07237026,0
+FIX.US,D,20190426,000000,54.0256,54.0256,49.5915,52.6923,679239.66107624,0
+FIX.US,D,20190429,000000,52.4891,52.5658,51.0741,51.116,399256.96191188,0
+FIX.US,D,20190430,000000,51.0493,52.761,50.5733,52.5958,362458.38643105,0
+FIX.US,D,20190501,000000,52.9571,52.9571,51.0025,51.125,479401.79489017,0
+FIX.US,D,20190502,000000,50.9158,51.5661,50.5056,51.1837,230409.11403116,0
+FIX.US,D,20190503,000000,51.4396,51.4595,50.4259,50.866,220896.89868431,0
+FIX.US,D,20190506,000000,50.148,50.8173,49.7568,50.632,239837.97698423,0
+FIX.US,D,20190507,000000,50.416,50.876,49.2698,49.5805,175906.69096275,0
+FIX.US,D,20190508,000000,49.6005,49.6492,48.6475,48.7062,160545.74861211,0
+FIX.US,D,20190509,000000,48.3756,48.8148,48.028,48.513,170954.75537626,0
+FIX.US,D,20190510,000000,48.1516,48.7062,47.57,48.3268,181605.78535605,0
+FIX.US,D,20190513,000000,47.3828,47.6099,46.1829,46.3015,254937.81545078,0
+FIX.US,D,20190514,000000,46.3203,47.3729,46.0665,47.3032,392908.12054547,0
+FIX.US,D,20190515,000000,46.9248,47.586,46.875,47.2942,290861.69291988,0
+FIX.US,D,20190516,000000,47.333,48.1117,47.333,47.802,310682.49046006,0
+FIX.US,D,20190517,000000,47.3828,47.9076,47.2265,47.5283,259711.99954696,0
+FIX.US,D,20190520,000000,47.1687,47.605,46.9347,47.0233,291578.72435544,0
+FIX.US,D,20190521,000000,47.2066,48.3368,47.2066,48.3168,193607.52581321,0
+FIX.US,D,20190522,000000,48.1117,48.3168,47.9673,48.1805,188120.32726431,0
+FIX.US,D,20190523,000000,47.5372,48.0938,47.1887,48.0838,323842.12621862,0
+FIX.US,D,20190524,000000,48.5031,48.5031,47.7633,47.9973,242577.55927585,0
+FIX.US,D,20190528,000000,48.1805,48.522,47.7034,47.7134,206188.71604391,0
+FIX.US,D,20190529,000000,47.5193,48.0072,47.323,47.3927,201737.89906574,0
+FIX.US,D,20190530,000000,47.576,48.1805,46.6808,46.9447,195560.7837154,0
+FIX.US,D,20190531,000000,46.2715,46.5922,45.6372,45.9589,169132.04941611,0
+FIX.US,D,20190603,000000,45.8355,46.8412,45.8055,46.4279,205853.29797742,0
+FIX.US,D,20190604,000000,47.0233,48.046,46.865,48.0072,119560.47277433,0
+FIX.US,D,20190605,000000,48.027,48.056,47.2843,47.793,105526.13900405,0
+FIX.US,D,20190606,000000,47.9773,48.065,47.1887,47.793,210819.29300382,0
+FIX.US,D,20190607,000000,47.9375,48.522,47.822,48.0072,113627.38913106,0
+FIX.US,D,20190610,000000,48.1217,48.4832,47.3927,47.5093,173515.58193184,0
+FIX.US,D,20190611,000000,47.8687,47.9375,46.9935,47.2743,188376.40991986,0
+FIX.US,D,20190612,000000,47.119,47.4615,47.0134,47.1887,138857.05405491,0
+FIX.US,D,20190613,000000,47.343,47.7633,47.2743,47.595,211529.29471943,0
+FIX.US,D,20190614,000000,47.595,48.074,47.343,47.7134,162570.30795958,0
+FIX.US,D,20190617,000000,47.8687,48.0022,47.333,47.4615,190679.14532847,0
+FIX.US,D,20190618,000000,47.7533,49.2718,47.7533,49.0578,239580.89008297,0
+FIX.US,D,20190619,000000,49.0089,49.0089,47.9574,48.8446,171543.24336119,0
+FIX.US,D,20190620,000000,49.3415,50.3323,49.2518,49.8553,193893.73584001,0
+FIX.US,D,20190621,000000,49.5645,49.6025,48.9412,49.4092,292391.15913327,0
+FIX.US,D,20190624,000000,49.3804,49.6223,48.5708,48.6773,137527.43273742,0
+FIX.US,D,20190625,000000,48.6773,49.3315,48.4453,48.9412,175344.31336623,0
+FIX.US,D,20190626,000000,49.1245,49.1245,48.5508,48.8347,138517.61900558,0
+FIX.US,D,20190627,000000,48.9113,49.4501,48.8935,49.3215,229215.06588426,0
+FIX.US,D,20190628,000000,49.5168,50.5673,49.5168,49.6711,442000.67198449,0
+FIX.US,D,20190701,000000,50.382,50.5773,49.4192,49.8653,183721.73106296,0
+FIX.US,D,20190702,000000,49.7398,49.7777,49.0678,49.7677,144072.10201692,0
+FIX.US,D,20190703,000000,49.9838,50.41,49.4491,50.402,78475.776611463,0
+FIX.US,D,20190705,000000,50.1212,50.5533,49.7398,50.4399,140785.2058144,0
+FIX.US,D,20190708,000000,50.2935,51.0363,49.954,50.881,184289.12988802,0
+FIX.US,D,20190709,000000,50.5483,50.9397,50.41,50.871,150170.88620203,0
+FIX.US,D,20190710,000000,51.1598,51.5521,50.856,50.9487,194594.69934425,0
+FIX.US,D,20190711,000000,50.9307,51.111,50.2935,50.8123,151357.90462898,0
+FIX.US,D,20190712,000000,50.8123,51.7353,50.8123,51.5421,182710.45563493,0
+FIX.US,D,20190715,000000,51.5322,51.9315,50.9397,51.5143,147891.24844472,0
+FIX.US,D,20190716,000000,51.6318,52.0381,51.0643,51.5322,198502.21939434,0
+FIX.US,D,20190717,000000,51.5421,51.8967,51.2583,51.4555,228330.32541545,0
+FIX.US,D,20190718,000000,51.4755,51.8428,51.2235,51.5143,229387.79614605,0
+FIX.US,D,20190719,000000,51.4655,51.7941,50.7576,50.851,242865.77779407,0
+FIX.US,D,20190722,000000,50.881,51.2285,50.2566,50.2935,164913.21319651,0
+FIX.US,D,20190723,000000,50.3034,51.1986,50.0913,50.851,150302.44238979,0
+FIX.US,D,20190724,000000,50.6838,51.8339,50.6838,51.7742,295040.35931116,0
+FIX.US,D,20190725,000000,51.7155,52.2741,50.7724,51.0173,352848.75925053,0
+FIX.US,D,20190726,000000,46.9935,49.1334,40.5539,40.5638,1467559.4867174,0
+FIX.US,D,20190729,000000,42.149,42.179,39.103,39.4246,1014571.3624409,0
+FIX.US,D,20190730,000000,39.6467,41.7417,39.568,41.6641,594197.12177971,0
+FIX.US,D,20190731,000000,41.674,41.8663,40.6215,40.9122,517847.33333223,0
+FIX.US,D,20190801,000000,40.8735,41.0219,39.3071,39.8816,356201.93566978,0
+FIX.US,D,20190802,000000,39.5769,40.5777,39.1687,40.2522,470243.07403256,0
+FIX.US,D,20190805,000000,39.4346,39.7064,38.0206,38.626,602504.24227686,0
+FIX.US,D,20190806,000000,38.7424,39.0641,38.2447,38.645,390463.78649202,0
+FIX.US,D,20190807,000000,38.1879,38.7714,37.7876,38.1082,402777.84736439,0
+FIX.US,D,20190808,000000,38.2247,39.9016,38.0754,39.7552,466621.76400927,0
+FIX.US,D,20190809,000000,39.6765,39.8816,38.7983,39.3549,343486.17651419,0
+FIX.US,D,20190812,000000,38.865,39.0124,37.6342,37.9678,304318.58540802,0
+FIX.US,D,20190813,000000,37.6741,38.9864,37.6741,38.1241,247309.56505228,0
+FIX.US,D,20190814,000000,37.5665,37.7339,36.3517,36.8546,591595.12115009,0
+FIX.US,D,20190815,000000,36.9322,37.3026,36.5031,37.0786,342187.68681366,0
+FIX.US,D,20190816,000000,37.441,38.0853,37.1772,37.5486,275751.81199625,0
+FIX.US,D,20190819,000000,38.1042,38.2307,37.4052,37.5097,287155.0220114,0
+FIX.US,D,20190820,000000,37.3922,37.4212,36.7082,36.9143,373922.85543439,0
+FIX.US,D,20190821,000000,37.3325,37.6143,37.1174,37.2459,388012.42271863,0
+FIX.US,D,20190822,000000,37.4112,37.6342,36.8844,37.4899,567653.90346969,0
+FIX.US,D,20190823,000000,37.2159,37.4212,35.8687,35.9264,312498.16670026,0
+FIX.US,D,20190826,000000,36.3367,36.4343,35.7204,36.1804,400589.5959665,0
+FIX.US,D,20190827,000000,36.4831,36.7271,35.6527,35.7104,310810.02966499,0
+FIX.US,D,20190828,000000,35.578,36.3666,35.4187,36.1316,421693.8195216,0
+FIX.US,D,20190829,000000,36.5618,37.3524,36.5618,37.1572,574508.88467298,0
+FIX.US,D,20190830,000000,37.4022,38.3094,37.3425,37.7537,328818.16370211,0
+FIX.US,D,20190903,000000,37.5665,37.6989,36.6693,36.7082,402198.39759082,0
+FIX.US,D,20190904,000000,37.1075,37.2459,36.1227,36.5129,294964.03663735,0
+FIX.US,D,20190905,000000,37.0099,37.7437,36.7271,37.4899,419430.24969561,0
+FIX.US,D,20190906,000000,37.4999,37.7726,37.0397,37.0886,219748.04159428,0
+FIX.US,D,20190909,000000,37.2738,38.7097,36.9143,38.4358,534275.78887055,0
+FIX.US,D,20190910,000000,38.5144,40.0859,38.3244,40.0669,416286.96062935,0
+FIX.US,D,20190911,000000,40.3995,40.9054,39.8627,40.8864,407402.39885004,0
+FIX.US,D,20190912,000000,40.7789,40.7789,39.4535,39.4634,326864.90579991,0
+FIX.US,D,20190913,000000,39.9992,41.3574,39.8866,41.3275,452092.33710489,0
+FIX.US,D,20190916,000000,41.0836,42.0017,41.0049,41.8961,394654.5038318,0
+FIX.US,D,20190917,000000,41.5217,41.717,41.1513,41.5894,326182.01871842,0
+FIX.US,D,20190918,000000,41.4819,41.7268,41.0836,41.5117,413965.14455229,0
+FIX.US,D,20190919,000000,41.5217,42.3322,41.5217,42.0405,538904.35733904,0
+FIX.US,D,20190920,000000,42.5772,42.5772,41.452,41.6293,818227.2670732,0
+FIX.US,D,20190923,000000,41.231,41.943,40.7222,41.925,378834.62119257,0
+FIX.US,D,20190924,000000,41.9061,42.6659,41.9061,42.1351,640105.21007844,0
+FIX.US,D,20190925,000000,42.0305,42.7037,42.0107,42.626,300008.36282899,0
+FIX.US,D,20190926,000000,42.636,43.1628,42.3322,42.9865,276304.14713569,0
+FIX.US,D,20190927,000000,43.1029,43.4166,42.8491,43.1329,374509.3349279,0
+FIX.US,D,20190930,000000,43.2722,43.571,42.9288,43.1926,516508.67380337,0
+FIX.US,D,20191001,000000,43.3589,44.0997,42.4319,42.4707,559370.88486953,0
+FIX.US,D,20191002,000000,42.4418,42.5384,41.5605,41.8663,383377.82877588,0
+FIX.US,D,20191003,000000,41.5694,42.145,41.3963,42.1251,400672.94836027,0
+FIX.US,D,20191004,000000,42.2047,42.2735,41.5507,42.165,293703.70827373,0
+FIX.US,D,20191007,000000,42.1062,42.2297,41.5994,41.6293,384200.30601078,0
+FIX.US,D,20191008,000000,41.3374,41.3374,40.4383,40.7609,450396.16610397,0
+FIX.US,D,20191009,000000,40.975,41.0647,40.3506,40.8376,355636.54533614,0
+FIX.US,D,20191010,000000,40.985,42.0017,40.985,41.8861,297815.09020256,0
+FIX.US,D,20191011,000000,42.4807,43.6497,42.4607,42.4707,344946.34977372,0
+FIX.US,D,20191014,000000,42.2735,42.2934,41.7367,42.0405,268364.58056768,0
+FIX.US,D,20191015,000000,42.2447,42.7415,41.717,42.3034,327785.79911421,0
+FIX.US,D,20191016,000000,42.2347,42.7415,41.9917,42.2934,273560.54786124,0
+FIX.US,D,20191017,000000,42.4906,43.4355,42.3622,43.1329,406602.01502072,0
+FIX.US,D,20191018,000000,43.1826,44.1784,42.8889,44.0898,489154.02496123,0
+FIX.US,D,20191021,000000,44.4722,44.8417,44.294,44.3537,252027.5113888,0
+FIX.US,D,20191022,000000,44.3139,45.0955,43.7492,45.0288,279786.87125128,0
+FIX.US,D,20191023,000000,45.0199,45.7905,44.8317,45.7518,257977.66720912,0
+FIX.US,D,20191024,000000,45.7318,46.5513,45.3704,45.9748,493551.61691687,0
+FIX.US,D,20191025,000000,47.566,52.0391,47.566,50.3593,805396.01966119,0
+FIX.US,D,20191028,000000,50.7803,51.1887,49.5975,49.5975,503946.56424112,0
+FIX.US,D,20191029,000000,49.8305,50.653,49.6074,50.3103,511617.99720506,0
+FIX.US,D,20191030,000000,50.2526,50.4866,49.0408,49.7916,256752.48744526,0
+FIX.US,D,20191031,000000,49.5875,49.8015,48.6205,49.2261,334657.85249454,0
+FIX.US,D,20191101,000000,49.3843,50.5453,49.2558,50.4667,272896.74144821,0
+FIX.US,D,20191104,000000,50.7803,51.337,49.6372,51.0721,353805.80541033,0
+FIX.US,D,20191105,000000,51.3071,51.6118,50.0973,50.1173,247191.06405872,0
+FIX.US,D,20191106,000000,50.1272,50.1371,49.3255,49.7826,197636.55959398,0
+FIX.US,D,20191107,000000,50.2726,50.7376,49.7638,49.93,200760.7679918,0
+FIX.US,D,20191108,000000,49.716,50.0783,49.4521,49.7916,141753.29867699,0
+FIX.US,D,20191111,000000,49.4521,49.9898,49.2051,49.9798,180180.7606963,0
+FIX.US,D,20191112,000000,49.9101,50.3603,49.1662,49.2648,174764.86359268,0
+FIX.US,D,20191113,000000,48.8645,49.2948,48.5808,49.1275,266830.09312576,0
+FIX.US,D,20191114,000000,49.0698,50.0286,49.0698,49.5008,367894.36844885,0
+FIX.US,D,20191115,000000,49.92,50.0883,49.3345,49.471,130086.97628633,0
+FIX.US,D,20191118,000000,49.1185,49.7727,48.747,49.4222,161156.33000261,0
+FIX.US,D,20191119,000000,49.5506,50.0883,49.2848,49.3145,257755.72890763,0
+FIX.US,D,20191120,000000,49.8105,50.4976,49.3047,49.9898,296167.12299561,0
+FIX.US,D,20191121,000000,50.0585,50.5763,48.4443,48.9711,206114.40186153,0
+FIX.US,D,20191122,000000,49.1364,49.471,48.8068,49.3145,119422.89111233,0
+FIX.US,D,20191125,000000,49.4521,50.8123,49.1712,50.2257,202903.82833281,0
+FIX.US,D,20191126,000000,50.2347,50.7326,49.7598,49.9001,239626.08113983,0
+FIX.US,D,20191127,000000,49.9898,50.4976,49.5695,50.1183,143054.80111465,0
+FIX.US,D,20191129,000000,49.8703,50.4876,49.2948,49.9997,125270.61387043,0
+FIX.US,D,20191202,000000,50.0286,50.4379,48.9322,49.2748,189353.54099381,0
+FIX.US,D,20191203,000000,48.6773,48.7271,47.9544,48.4443,174336.05067534,0
+FIX.US,D,20191204,000000,48.757,49.3345,48.2362,48.2561,324845.36768099,0
+FIX.US,D,20191205,000000,48.7371,48.8645,48.1446,48.286,340206.31003164,0
+FIX.US,D,20191206,000000,48.8845,49.2748,48.512,48.5808,258995.97235709,0
+FIX.US,D,20191209,000000,48.2173,48.7769,47.9843,48.5021,274819.87197916,0
+FIX.US,D,20191210,000000,48.4822,48.507,47.6796,47.836,252302.6747128,0
+FIX.US,D,20191211,000000,47.7293,48.1546,47.6357,47.7194,142848.93074449,0
+FIX.US,D,20191212,000000,48.1685,49.3545,47.9196,48.757,210666.64765619,0
+FIX.US,D,20191213,000000,48.6773,48.9512,48.4343,48.5608,267365.35608815,0
+FIX.US,D,20191216,000000,48.9322,49.5108,48.9322,48.9811,248224.43289233,0
+FIX.US,D,20191217,000000,48.9123,49.5875,48.747,49.5506,223679.66354138,0
+FIX.US,D,20191218,000000,49.5208,49.5595,48.7172,48.8068,374005.20358246,0
+FIX.US,D,20191219,000000,48.6773,49.2449,48.4145,48.9034,154151.71618883,0
+FIX.US,D,20191220,000000,49.0198,49.4222,48.7868,49.2051,518146.59855324,0
+FIX.US,D,20191223,000000,49.2151,50.4577,49.2151,49.9798,218182.42253541,0
+FIX.US,D,20191224,000000,49.9598,49.9798,49.6273,49.8503,92981.101618833,0
+FIX.US,D,20191226,000000,49.8603,49.9101,49.4022,49.8902,189892.82093905,0
+FIX.US,D,20191227,000000,49.9598,50.1341,48.9661,49.0498,203882.96789818,0
+FIX.US,D,20191230,000000,49.0398,49.4022,48.747,48.991,185081.47975169,0
+FIX.US,D,20191231,000000,48.8158,49.3245,48.5409,48.7769,247995.46487089,0
+FIX.US,D,20200102,000000,49.0995,49.2688,47.84,48.1595,174673.47723325,0
+FIX.US,D,20200103,000000,47.4943,48.1396,47.4943,48.1197,205849.28099459,0
+FIX.US,D,20200106,000000,47.6507,48.7769,47.582,48.3358,204547.77855693,0
+FIX.US,D,20200107,000000,48.5021,48.5021,47.6796,47.8548,145012.07599968,0
+FIX.US,D,20200108,000000,47.798,48.1685,47.5143,47.6696,149194.75937379,0
+FIX.US,D,20200109,000000,47.818,48.0818,47.2583,47.327,182232.4346779,0
+FIX.US,D,20200110,000000,47.2783,47.8647,47.123,47.1727,328371.27436203,0
+FIX.US,D,20200113,000000,47.2484,47.7742,46.7405,47.601,210279.00881288,0
+FIX.US,D,20200114,000000,47.572,48.4244,47.5233,47.7593,248463.44337085,0
+FIX.US,D,20200115,000000,47.5043,47.84,47.2982,47.7393,156153.17788501,0
+FIX.US,D,20200116,000000,48.1396,48.8455,48.054,48.6375,177762.53703127,0
+FIX.US,D,20200117,000000,48.7271,48.8307,48.054,48.3945,139144.26832742,0
+FIX.US,D,20200121,000000,48.2263,48.6275,48.044,48.5508,151115.88141333,0
+FIX.US,D,20200122,000000,48.6873,49.1852,48.521,48.8945,190578.72075766,0
+FIX.US,D,20200123,000000,48.767,49.2449,48.1595,49.1662,203274.39499909,0
+FIX.US,D,20200124,000000,49.0795,49.0795,48.1645,48.3457,142909.18548697,0
+FIX.US,D,20200127,000000,47.6109,48.073,47.3967,47.7094,223031.92505968,0
+FIX.US,D,20200128,000000,47.9246,48.2083,47.5422,47.9444,121335.9791862,0
+FIX.US,D,20200129,000000,47.9843,48.063,46.857,47.0154,132870.7453891,0
+FIX.US,D,20200130,000000,46.4975,47.113,46.3891,46.877,163818.5853747,0
+FIX.US,D,20200131,000000,46.5633,46.7993,45.0477,45.4002,270213.39691624,0
+FIX.US,D,20200203,000000,45.6542,46.5075,45.5655,45.9569,318039.5945174,0
+FIX.US,D,20200204,000000,46.5175,46.8969,46.1919,46.2218,168087.63387972,0
+FIX.US,D,20200205,000000,46.7993,48.1884,46.7207,48.1007,166511.97236376,0
+FIX.US,D,20200206,000000,48.1007,48.3746,47.6307,48.054,193305.24785507,0
+FIX.US,D,20200207,000000,47.808,47.808,46.643,46.6908,122691.7108921,0
+FIX.US,D,20200210,000000,46.623,47.562,46.3801,47.562,240371.23145522,0
+FIX.US,D,20200211,000000,48.044,49.2548,48.024,48.2561,203148.86428558,0
+FIX.US,D,20200212,000000,48.6475,48.7968,48.068,48.5409,192487.79184872,0
+FIX.US,D,20200213,000000,48.2263,49.1562,48.0818,49.0198,139439.51656559,0
+FIX.US,D,20200214,000000,49.0348,49.1662,47.9643,48.0918,262327.05537077,0
+FIX.US,D,20200218,000000,47.9743,47.9943,47.2394,47.3967,156350.01004379,0
+FIX.US,D,20200219,000000,47.591,47.836,47.1528,47.2982,240048.86858293,0
+FIX.US,D,20200220,000000,47.0353,48.1197,46.9855,48.024,249803.10714542,0
+FIX.US,D,20200221,000000,47.798,48.2263,47.1727,47.798,232211.73507715,0
+FIX.US,D,20200224,000000,46.2805,47.0642,45.7925,46.9755,207388.78966506,0
+FIX.US,D,20200225,000000,47.0353,47.0353,44.6146,45.1354,371105.94622326,0
+FIX.US,D,20200226,000000,45.3017,45.9569,44.0689,44.4722,196686.54315414,0
+FIX.US,D,20200227,000000,44.6574,45.9002,42.2984,42.3372,457353.58036948,0
+FIX.US,D,20200228,000000,40.8207,42.17,40.6554,41.3107,298754.05993961,0
+FIX.US,D,20200302,000000,41.2707,42.3372,40.5956,42.2397,196904.46447281,0
+FIX.US,D,20200303,000000,42.1899,43.9145,41.5934,42.4856,283856.07486038,0
+FIX.US,D,20200304,000000,43.3379,43.4625,42.387,43.2992,249565.1009126,0
+FIX.US,D,20200305,000000,41.9001,42.7475,40.8396,41.3305,243464.30823607,0
+FIX.US,D,20200306,000000,39.8737,41.5894,39.8737,41.3554,273448.07234194,0
+FIX.US,D,20200309,000000,38.1281,39.9623,37.6163,38.5693,439502.10866282,0
+FIX.US,D,20200310,000000,39.9424,40.2959,37.6063,40.0102,764481.04102298,0
+FIX.US,D,20200311,000000,38.7454,40.6385,38.5194,39.9424,521889.42230722,0
+FIX.US,D,20200312,000000,36.8526,38.1679,33.2111,33.2408,454134.97287511,0
+FIX.US,D,20200313,000000,34.9606,37.1363,33.7706,37.1363,346705.78825427,0
+FIX.US,D,20200316,000000,32.3696,33.9866,30.2804,30.859,394959.79452705,0
+FIX.US,D,20200317,000000,31.4086,35.3499,29.5246,35.3399,613813.05319545,0
+FIX.US,D,20200318,000000,32.9481,34.8809,31.3599,32.8904,506795.60931491,0
+FIX.US,D,20200319,000000,32.4771,35.7621,29.1921,32.3994,522394.55789837,0
+FIX.US,D,20200320,000000,32.5358,33.8254,31.6346,32.1256,501532.35755892,0
+FIX.US,D,20200323,000000,32.4861,33.0756,28.8675,29.3773,421487.94915145,0
+FIX.US,D,20200324,000000,30.8978,33.7806,30.8978,33.0666,296787.7468432,0
+FIX.US,D,20200325,000000,32.8217,35.8318,32.0559,32.4094,417842.53723114,0
+FIX.US,D,20200326,000000,33.1721,36.4791,32.7768,36.0878,313643.00680746,0
+FIX.US,D,20200327,000000,34.6649,34.8222,31.8478,32.3098,332688.52666102,0
+FIX.US,D,20200330,000000,32.3497,35.0472,31.6786,34.7146,390802.21729564,0
+FIX.US,D,20200331,000000,34.5553,35.8518,33.6362,35.8518,439259.08120146,0
+FIX.US,D,20200401,000000,34.0663,35.2712,33.2608,34.0863,344592.85528448,0
+FIX.US,D,20200402,000000,33.8104,35.8518,33.2011,33.6461,354969.72618597,0
+FIX.US,D,20200403,000000,33.3504,33.6461,29.9957,30.7306,392394.95098864,0
+FIX.US,D,20200406,000000,31.8578,33.9678,31.305,32.3397,333263.95945174,0
+FIX.US,D,20200407,000000,32.9681,33.8303,31.555,32.7031,433725.68734999,0
+FIX.US,D,20200408,000000,33.3504,34.5653,32.6931,34.146,325331.42260369,0
+FIX.US,D,20200409,000000,35.1657,37.2459,34.2606,37.1065,265248.40613554,0
+FIX.US,D,20200413,000000,36.6564,36.6564,35.4994,35.9782,197097.27964875,0
+FIX.US,D,20200414,000000,37.0576,37.4212,35.8518,36.2551,257753.72041621,0
+FIX.US,D,20200415,000000,34.8022,35.5122,32.1933,32.4094,275914.49980096,0
+FIX.US,D,20200416,000000,32.2231,32.7421,30.6808,30.9276,396173.92758812,0
+FIX.US,D,20200417,000000,32.2799,33.6362,31.6934,32.8904,486167.39822544,0
+FIX.US,D,20200420,000000,30.9874,31.1249,30.0255,30.2505,483537.27871601,0
+FIX.US,D,20200421,000000,29.4371,30.0255,28.5727,28.9073,402959.61583755,0
+FIX.US,D,20200422,000000,29.6133,30.0454,29.0456,29.5934,405887.99632228,0
+FIX.US,D,20200423,000000,29.6831,31.0552,29.1333,29.3972,460869.44459343,0
+FIX.US,D,20200424,000000,29.5445,30.7006,28.4453,30.4776,354159.29989957,0
+FIX.US,D,20200427,000000,30.9376,32.6981,30.2705,32.5648,479321.45523353,0
+FIX.US,D,20200428,000000,35.2046,35.9006,34.0066,34.8122,846088.0557522,0
+FIX.US,D,20200429,000000,34.3223,35.8518,32.7728,35.1657,591379.20832286,0
+FIX.US,D,20200430,000000,34.3223,34.5453,32.6444,32.6644,404948.02233952,0
+FIX.US,D,20200501,000000,31.8,31.9773,30.7893,31.9773,358817.9957393,0
+FIX.US,D,20200504,000000,31.8089,31.8089,30.6319,31.1418,536419.85345728,0
+FIX.US,D,20200505,000000,32.036,33.5137,31.9026,32.7221,325173.75602753,0
+FIX.US,D,20200506,000000,33.3703,33.7606,31.6934,31.8388,182113.93368434,0
+FIX.US,D,20200507,000000,32.2231,32.7121,31.8976,31.9872,144171.52234202,0
+FIX.US,D,20200508,000000,32.7121,33.0378,32.3098,32.5558,271897.51696868,0
+FIX.US,D,20200511,000000,32.1734,32.4861,31.3897,31.9274,265396.03025464,0
+FIX.US,D,20200512,000000,31.9274,32.0958,30.0644,30.0843,215512.13319764,0
+FIX.US,D,20200513,000000,29.7418,29.7418,28.1903,29.0935,279036.69970734,0
+FIX.US,D,20200514,000000,28.3806,29.3036,27.1098,29.2836,315229.71502621,0
+FIX.US,D,20200515,000000,29.1473,30.3391,28.7141,30.1321,321273.26569738,0
+FIX.US,D,20200518,000000,31.5789,34.0395,30.4626,33.8812,440106.66457908,0
+FIX.US,D,20200519,000000,33.4799,33.7428,32.032,32.0519,184859.5414502,0
+FIX.US,D,20200520,000000,32.8994,33.4101,32.4541,33.3803,223056.02695666,0
+FIX.US,D,20200521,000000,33.4401,33.8423,33.1721,33.2907,139083.00933923,0
+FIX.US,D,20200522,000000,33.4201,33.7328,32.9671,33.2708,169806.90253194,0
+FIX.US,D,20200526,000000,34.9864,36.5598,34.8281,36.4314,471049.48333614,0
+FIX.US,D,20200527,000000,37.4262,39.4445,37.0417,39.3749,460724.83321147,0
+FIX.US,D,20200528,000000,39.8578,39.8578,37.2399,37.3972,424255.65032289,0
+FIX.US,D,20200529,000000,36.5886,37.0616,36.1764,36.4214,444202.98282229,0
+FIX.US,D,20200601,000000,36.7072,37.8981,36.7072,37.4559,306815.14023829,0
+FIX.US,D,20200602,000000,38.1659,39.2374,37.8194,38.3114,284568.0850674,0
+FIX.US,D,20200603,000000,39.3649,40.989,39.336,40.1038,274321.76610796,0
+FIX.US,D,20200604,000000,39.6706,40.4782,39.2274,40.4283,265627.00676749,0
+FIX.US,D,20200605,000000,42.2586,42.5065,41.455,41.8174,254054.07922767,0
+FIX.US,D,20200608,000000,42.5265,42.9387,41.7777,42.0704,166221.74535412,0
+FIX.US,D,20200609,000000,40.8804,42.0335,39.3857,41.1284,175014.92077399,0
+FIX.US,D,20200610,000000,40.8605,40.8605,39.2772,39.4545,167349.51328429,0
+FIX.US,D,20200611,000000,37.2886,37.8981,36.2262,36.2561,281472.99979513,0
+FIX.US,D,20200612,000000,38.1062,38.5184,36.3527,37.1403,314673.36290394,0
+FIX.US,D,20200615,000000,36.2561,38.9804,36.2561,38.5584,204235.45814172,0
+FIX.US,D,20200616,000000,40.4782,40.5757,38.9616,39.6009,162075.2148255,0
+FIX.US,D,20200617,000000,39.5122,39.797,38.4787,38.5484,125280.6563275,0
+FIX.US,D,20200618,000000,37.9867,38.638,37.6322,37.9569,214247.78785118,0
+FIX.US,D,20200619,000000,38.3801,38.5164,37.3405,37.6522,355442.72591448,0
+FIX.US,D,20200622,000000,37.2499,38.3501,36.6683,38.2526,144852.40093209,0
+FIX.US,D,20200623,000000,38.8919,38.9217,38.0962,38.5284,241427.6979401,0
+FIX.US,D,20200624,000000,37.7319,38.1062,36.6683,36.8556,141668.94203751,0
+FIX.US,D,20200625,000000,36.5309,37.4749,36.4711,37.4262,204254.53881017,0
+FIX.US,D,20200626,000000,36.9053,37.9279,36.7469,37.5635,746548.22541396,0
+FIX.US,D,20200629,000000,38.4398,39.7392,37.6969,39.3947,321868.78340227,0
+FIX.US,D,20200630,000000,38.9018,40.1416,38.9018,40.1136,287088.74179466,0
+FIX.US,D,20200701,000000,40.1136,40.3806,39.0254,39.0801,206098.33393019,0
+FIX.US,D,20200702,000000,40.1913,40.5369,39.2374,39.3847,183797.04949107,0
+FIX.US,D,20200706,000000,40.4283,40.4812,39.3749,40.1615,248938.45159076,0
+FIX.US,D,20200707,000000,39.6506,39.7004,38.5284,38.7754,267812.24542824,0
+FIX.US,D,20200708,000000,38.5384,39.4147,37.8005,38.4687,168837.80542365,0
+FIX.US,D,20200709,000000,38.2526,38.3501,36.7819,37.1602,245383.4217842,0
+FIX.US,D,20200710,000000,37.1105,38.4687,37.1105,38.2714,127252.99489816,0
+FIX.US,D,20200713,000000,38.9118,39.2971,38.1958,38.3701,188649.56475246,0
+FIX.US,D,20200714,000000,38.4787,40.0142,38.2526,39.9265,244986.74472951,0
+FIX.US,D,20200715,000000,40.9392,42.1003,40.9392,41.7777,230717.41746354,0
+FIX.US,D,20200716,000000,41.7777,42.2487,41.0537,41.3544,184988.08490083,0
+FIX.US,D,20200717,000000,41.3744,42.1092,41.0885,41.2369,162879.61563767,0
+FIX.US,D,20200720,000000,40.6554,40.9989,39.6905,40.1316,145645.75504147,0
+FIX.US,D,20200721,000000,40.6942,41.46,40.5269,40.9094,163807.53867192,0
+FIX.US,D,20200722,000000,40.5857,41.4997,40.507,41.2369,152261.72576624,0
+FIX.US,D,20200723,000000,41.3147,41.6392,41.1134,41.3644,210789.16563258,0
+FIX.US,D,20200724,000000,41.3644,41.3644,40.3706,40.4383,136534.23373214,0
+FIX.US,D,20200727,000000,40.2412,42.634,39.6905,42.3382,278541.60657327,0
+FIX.US,D,20200728,000000,46.8949,51.586,46.3452,47.2494,1040236.8700021,0
+FIX.US,D,20200729,000000,47.832,48.6375,47.832,48.039,592508.98474444,0
+FIX.US,D,20200730,000000,47.2793,48.4941,47.105,48.1655,501962.17472196,0
+FIX.US,D,20200731,000000,47.812,49.1015,46.4638,48.9332,417002.9878192,0
+FIX.US,D,20200803,000000,49.2181,50.3303,48.8555,50.0067,331900.19378019,0
+FIX.US,D,20200804,000000,49.8175,50.413,49.2489,49.927,298804.27222502,0
+FIX.US,D,20200805,000000,50.5473,52.0141,49.4561,51.117,711558.29645337,0
+FIX.US,D,20200806,000000,51.1468,51.355,50.1163,50.6947,333628.50064377,0
+FIX.US,D,20200807,000000,50.7047,51.7075,50.3503,51.6128,347973.14633785,0
+FIX.US,D,20200810,000000,51.9744,53.8344,51.6895,52.6644,340646.16965177,0
+FIX.US,D,20200811,000000,53.462,54.7028,53.0129,53.452,291551.60972133,0
+FIX.US,D,20200812,000000,54.171,54.7217,53.687,54.0236,206833.4417885,0
+FIX.US,D,20200813,000000,53.4959,54.4508,52.528,52.538,243402.04500218,0
+FIX.US,D,20200814,000000,52.0251,52.9373,51.5731,52.3039,165280.76712566,0
+FIX.US,D,20200817,000000,54.411,54.5893,53.0597,54.3721,353916.27243822,0
+FIX.US,D,20200818,000000,54.2456,54.2546,52.5678,52.7062,315661.54068068,0
+FIX.US,D,20200819,000000,52.8048,53.2778,52.2144,52.3687,257480.56558361,0
+FIX.US,D,20200820,000000,52.1248,53.001,51.3848,51.5631,228720.97699589,0
+FIX.US,D,20200821,000000,51.2156,51.9853,50.893,51.6228,273426.98318207,0
+FIX.US,D,20200824,000000,52.2044,52.2641,50.9377,51.4346,247318.60326365,0
+FIX.US,D,20200825,000000,51.7184,51.9165,50.5255,50.8431,240578.10607108,0
+FIX.US,D,20200826,000000,50.8431,51.0841,50.3632,50.615,244531.82142376,0
+FIX.US,D,20200827,000000,51.0203,51.3748,49.8643,50.406,251750.33957336,0
+FIX.US,D,20200828,000000,50.9327,51.365,50.0833,50.4956,176806.49511718,0
+FIX.US,D,20200831,000000,50.4458,50.8431,49.9738,49.9738,214779.03383075,0
+FIX.US,D,20200901,000000,49.7956,52.0649,49.3135,51.7483,422729.19684662,0
+FIX.US,D,20200902,000000,51.8967,52.8934,51.4844,52.7461,325902.83841159,0
+FIX.US,D,20200903,000000,52.7062,52.7171,50.2028,51.096,324852.39740095,0
+FIX.US,D,20200904,000000,51.8967,52.3029,49.923,50.5953,316070.26868386,0
+FIX.US,D,20200908,000000,50.5453,50.615,49.4222,49.5795,197581.32608004,0
+FIX.US,D,20200909,000000,50.2028,50.2467,48.514,49.1941,241382.50688325,0
+FIX.US,D,20200910,000000,49.3135,50.3583,48.8895,50.163,323104.00562319,0
+FIX.US,D,20200911,000000,50.5953,50.7833,49.7856,49.8245,143507.71592898,0
+FIX.US,D,20200914,000000,50.3093,51.0781,49.5367,50.863,198134.6654652,0
+FIX.US,D,20200915,000000,51.1558,51.4246,50.1133,50.2606,136074.28919785,0
+FIX.US,D,20200916,000000,50.5255,52.3598,50.2995,51.828,331847.97300337,0
+FIX.US,D,20200917,000000,51.0005,52.1944,50.645,51.6408,199841.88316892,0
+FIX.US,D,20200918,000000,51.8768,52.6265,51.0104,51.9365,609011.75446517,0
+FIX.US,D,20200921,000000,50.5156,51.0203,48.7918,49.4521,267801.19872546,0
+FIX.US,D,20200922,000000,49.698,50.9905,49.1941,50.7635,308062.41340771,0
+FIX.US,D,20200923,000000,50.645,51.6606,49.2339,49.2439,282997.44477998,0
+FIX.US,D,20200924,000000,49.4819,50.2995,48.8695,49.6283,214525.96391232,0
+FIX.US,D,20200925,000000,49.0765,50.0037,49.0765,49.698,163944.11608822,0
+FIX.US,D,20200928,000000,50.3193,51.365,50.2796,51.126,154737.19143663,0
+FIX.US,D,20200929,000000,51.126,51.4147,50.4956,50.8033,363782.98652001,0
+FIX.US,D,20200930,000000,51.0583,52.2292,50.4956,50.8033,204061.72363422,0
+FIX.US,D,20201001,000000,50.7933,51.5233,50.406,51.2853,190676.13259135,0
+FIX.US,D,20201002,000000,50.5354,52.2442,50.5354,51.8668,114515.14233699,0
+FIX.US,D,20201005,000000,52.2741,53.6523,52.1445,53.3076,243977.4777929,0
+FIX.US,D,20201006,000000,54.0783,55.5959,53.8196,54.4309,362604.00205873,0
+FIX.US,D,20201007,000000,55.0721,55.6866,54.6191,55.4287,346210.69512019,0
+FIX.US,D,20201008,000000,56.1198,56.997,55.8708,56.8276,213102.94774398,0
+FIX.US,D,20201009,000000,56.9472,57.3116,56.0003,56.8476,138093.82731678,0
+FIX.US,D,20201012,000000,57.0269,57.3416,56.4066,57.1822,197553.20720022,0
+FIX.US,D,20201013,000000,56.512,56.6653,55.2704,55.6448,252424.18844348,0
+FIX.US,D,20201014,000000,55.9504,56.2761,54.9338,55.0035,160065.71916366,0
+FIX.US,D,20201015,000000,54.2456,55.7633,54.0873,55.7144,216028.31549158,0
+FIX.US,D,20201016,000000,55.5959,56.1098,55.3002,55.3002,146824.73950275,0
+FIX.US,D,20201019,000000,55.5761,55.6945,53.5059,53.8393,217842.98748608,0
+FIX.US,D,20201020,000000,54.4309,55.1011,54.1163,54.6988,144244.83227871,0
+FIX.US,D,20201021,000000,54.7386,55.0434,54.0186,54.1461,162340.33569243,0
+FIX.US,D,20201022,000000,54.2736,54.8821,53.5357,54.7187,155012.35476063,0
+FIX.US,D,20201023,000000,55.1608,55.5381,54.0486,54.3533,139522.86895937,0
+FIX.US,D,20201026,000000,53.3176,54.1461,52.6763,53.4361,253684.51680711,0
+FIX.US,D,20201027,000000,51.1757,51.7881,45.6044,46.5335,1091022.5797049,0
+FIX.US,D,20201028,000000,45.1812,46.1571,43.5919,43.6118,738108.54448334,0
+FIX.US,D,20201029,000000,43.0204,44.6973,43.0204,44.0659,367780.88868383,0
+FIX.US,D,20201030,000000,44.0858,45.5845,44.0659,45.1712,452802.3388205,0
+FIX.US,D,20201102,000000,45.9499,46.4239,44.8744,45.9888,362132.00657593,0
+FIX.US,D,20201103,000000,47.085,47.7353,46.1859,46.8959,253919.5103028,0
+FIX.US,D,20201104,000000,46.0385,46.886,45.0139,45.684,209625.24485694,0
+FIX.US,D,20201105,000000,45.9688,47.565,45.9688,47.0253,217722.47800111,0
+FIX.US,D,20201106,000000,47.341,47.6974,46.0087,46.0665,204181.22887349,0
+FIX.US,D,20201109,000000,50.5933,50.892,47.7473,47.8647,286423.93113592,0
+FIX.US,D,20201110,000000,48.5867,51.116,48.5867,50.5236,337948.7656799,0
+FIX.US,D,20201111,000000,50.8123,50.9457,48.3597,50.0107,189510.20332428,0
+FIX.US,D,20201112,000000,49.3982,50.0405,48.4493,49.0618,258917.64119186,0
+FIX.US,D,20201113,000000,49.6044,50.7823,49.2788,49.7628,183787.00703399,0
+FIX.US,D,20201116,000000,50.8223,50.9119,49.5845,50.4637,259103.42664786,0
+FIX.US,D,20201117,000000,49.941,49.9908,49.0648,49.229,275647.37044261,0
+FIX.US,D,20201118,000000,49.6841,49.9111,48.6465,48.7062,203715.25886494,0
+FIX.US,D,20201119,000000,48.4393,49.5476,47.558,49.2191,292839.05271907,0
+FIX.US,D,20201120,000000,48.8545,49.1115,47.807,48.6565,190381.88859888,0
+FIX.US,D,20201123,000000,49.2688,50.4637,49.1015,50.424,308196.98233259,0
+FIX.US,D,20201124,000000,51.0193,52.1268,50.6629,51.7692,404056.25215075,0
+FIX.US,D,20201125,000000,51.4446,51.6895,50.5833,50.8123,184006.93684405,0
+FIX.US,D,20201127,000000,50.7426,50.9218,49.7717,50.8323,78673.613015953,0
+FIX.US,D,20201130,000000,50.7127,51.2753,49.5278,49.8115,316530.21321816,0
+FIX.US,D,20201201,000000,50.5236,51.2455,49.3684,49.5476,316129.51918064,0
+FIX.US,D,20201202,000000,49.6343,50.0455,49.0717,49.3585,246097.44048263,0
+FIX.US,D,20201203,000000,49.4082,50.5334,49.4082,50.3074,139917.53752263,0
+FIX.US,D,20201204,000000,50.882,51.2455,50.5285,50.8223,126412.4412405,0
+FIX.US,D,20201207,000000,50.9119,51.0094,49.9608,50.7923,188805.22283721,0
+FIX.US,D,20201208,000000,50.4737,51.0672,50.0903,50.7625,143447.4611865,0
+FIX.US,D,20201209,000000,51.1757,52.1465,50.8421,51.335,137617.81485115,0
+FIX.US,D,20201210,000000,50.892,50.9537,49.7538,50.4737,149078.26687165,0
+FIX.US,D,20201211,000000,50.2586,50.9019,50.2487,50.5036,155592.80877991,0
+FIX.US,D,20201214,000000,51.4246,51.9275,50.2586,50.7526,265240.37216988,0
+FIX.US,D,20201215,000000,51.1857,52.5996,50.653,52.5111,195200.25950621,0
+FIX.US,D,20201216,000000,52.7888,53.2031,51.7791,52.8088,243010.38917603,0
+FIX.US,D,20201217,000000,53.1433,53.3913,51.5641,53.1135,235757.72667234,0
+FIX.US,D,20201218,000000,53.1433,54.0645,52.5111,52.5908,699050.41615935,0
+FIX.US,D,20201221,000000,51.574,52.3108,51.4147,52.1068,173474.40785781,0
+FIX.US,D,20201222,000000,52.0371,53.3713,51.9774,53.0239,220407.83102448,0
+FIX.US,D,20201223,000000,53.4809,54.0744,52.9183,53.005,180331.39755251,0
+FIX.US,D,20201224,000000,53.3426,53.8753,52.769,52.9383,62636.813303775,0
+FIX.US,D,20201228,000000,53.3615,54.2128,52.9183,53.0637,202911.86229849,0
+FIX.US,D,20201229,000000,53.1833,53.2878,51.6518,52.1068,117849.23808778,0
+FIX.US,D,20201230,000000,52.1268,52.8885,51.819,52.0868,128130.70564701,0
+FIX.US,D,20201231,000000,51.9972,52.296,51.6716,52.0571,98303.603871606,0
+FIX.US,D,20210104,000000,52.1367,52.3318,50.5334,50.9896,204829.9716009,0
+FIX.US,D,20210105,000000,50.7426,52.7988,50.7426,52.3418,144685.69614455,0
+FIX.US,D,20210106,000000,53.3813,56.7929,53.3813,56.4165,381396.45199385,0
+FIX.US,D,20210107,000000,56.5837,58.1074,56.4353,57.8694,195654.17856626,0
+FIX.US,D,20210108,000000,57.8304,57.8304,56.0013,56.3478,234665.10734197,0
+FIX.US,D,20210111,000000,55.6945,56.4353,55.4585,56.3676,209566.99860586,0
+FIX.US,D,20210112,000000,56.514,56.7132,55.7244,56.3478,348786.58536139,0
+FIX.US,D,20210113,000000,56.1406,56.3478,53.9948,54.5076,235932.46542555,0
+FIX.US,D,20210114,000000,55.0025,55.5084,54.3253,54.6071,193469.9441512,0
+FIX.US,D,20210115,000000,54.0246,54.6071,53.3813,54.2427,305575.90103453,0
+FIX.US,D,20210119,000000,54.7764,56.0411,54.5673,55.8718,296610.99959858,0
+FIX.US,D,20210120,000000,55.9913,57.3854,55.9913,56.9004,234803.69324968,0
+FIX.US,D,20210121,000000,56.9004,58.4239,56.3478,57.5029,317219.1257739,0
+FIX.US,D,20210122,000000,56.99,58.1251,56.6036,57.8604,171681.8292689,0
+FIX.US,D,20210125,000000,57.4551,58.1451,55.7921,57.1186,177546.62420403,0
+FIX.US,D,20210126,000000,57.4929,57.5526,55.8618,55.9614,105271.06059419,0
+FIX.US,D,20210127,000000,56.7431,57.4749,54.7266,56.5439,336442.39711778,0
+FIX.US,D,20210128,000000,57.7618,58.6111,55.7533,55.822,271655.49375302,0
+FIX.US,D,20210129,000000,55.9514,56.4264,54.5873,54.7964,192303.01063842,0
+FIX.US,D,20210201,000000,55.2195,55.7045,53.6682,55.4187,216495.28974584,0
+FIX.US,D,20210202,000000,56.4353,57.4551,55.4984,57.3555,180846.57560075,0
+FIX.US,D,20210203,000000,57.0996,57.2958,55.5461,56.3179,611687.06503146,0
+FIX.US,D,20210204,000000,56.2582,57.231,55.9713,57.0399,167056.27353753,0
+FIX.US,D,20210205,000000,57.8793,57.8793,57.236,57.4351,198237.09852742,0
+FIX.US,D,20210208,000000,59.3132,64.057,59.2096,64.0371,451162.40557922,0
+FIX.US,D,20210209,000000,64.2453,65.4909,63.842,64.6904,327039.64455312,0
+FIX.US,D,20210210,000000,65.2142,65.5099,62.5952,63.365,239438.28719242,0
+FIX.US,D,20210211,000000,63.9774,64.759,62.1093,63.3252,283874.15128314,0
+FIX.US,D,20210212,000000,62.8412,63.2475,62.0496,62.6429,208782.68270786,0
+FIX.US,D,20210216,000000,63.0404,63.1897,60.8347,60.9931,168580.71852238,0
+FIX.US,D,20210217,000000,60.3906,60.8844,59.3629,60.1815,216769.44882414,0
+FIX.US,D,20210218,000000,59.9753,60.3009,58.9368,58.9567,119081.44757158,0
+FIX.US,D,20210219,000000,59.1459,60.4006,59.0264,59.8669,116623.05407822,0
+FIX.US,D,20210222,000000,59.6289,61.2708,59.1599,61.1027,244320.92982506,0
+FIX.US,D,20210223,000000,60.6854,61.6761,60.2612,61.0428,171622.57877213,0
+FIX.US,D,20210224,000000,61.3376,63.1699,60.8944,63.1399,219189.6809806,0
+FIX.US,D,20210225,000000,62.8711,63.2286,61.6064,61.9032,172264.29177958,0
+FIX.US,D,20210226,000000,62.3483,63.2564,58.9467,61.2311,352584.64262931,0
+FIX.US,D,20210301,000000,62.7615,65.1165,62.3782,64.759,361999.44614247,0
+FIX.US,D,20210302,000000,64.6604,65.9262,64.295,65.7389,553607.51875091,0
+FIX.US,D,20210303,000000,66.2229,68.7242,65.936,67.4685,315216.65983201,0
+FIX.US,D,20210304,000000,67.0931,69.1584,65.5298,66.4687,323788.9011961,0
+FIX.US,D,20210305,000000,67.4387,69.1385,66.668,69.0787,267056.04841007,0
+FIX.US,D,20210308,000000,69.96,73.1414,69.946,72.6486,455601.17160889,0
+FIX.US,D,20210309,000000,72.758,74.2786,71.8071,73.4601,395824.4500817,0
+FIX.US,D,20210310,000000,73.736,74.7635,73.0627,73.8435,281993.1990719,0
+FIX.US,D,20210311,000000,74.3543,75.2057,73.235,73.494,219761.09678848,0
+FIX.US,D,20210312,000000,74.0178,74.5615,73.474,73.9182,293612.32191429,0
+FIX.US,D,20210315,000000,73.5318,73.9182,71.5622,72.6814,236003.76687083,0
+FIX.US,D,20210316,000000,72.1567,72.4523,70.899,72.068,210467.807006,0
+FIX.US,D,20210317,000000,72.3438,74.1173,71.9187,73.948,157235.7547583,0
+FIX.US,D,20210318,000000,73.5716,74.8791,72.8109,73.1355,187251.65472683,0
+FIX.US,D,20210319,000000,72.9583,73.3943,70.879,72.522,530544.01181936,0
+FIX.US,D,20210322,000000,72.6913,73.1256,71.4447,72.5121,168127.80370804,0
+FIX.US,D,20210323,000000,71.2255,72.3338,70.0964,70.7895,218427.45848817,0
+FIX.US,D,20210324,000000,71.5134,72.983,70.0576,70.206,137674.0526108,0
+FIX.US,D,20210325,000000,69.5627,72.5022,68.9393,71.8191,190513.44478664,0
+FIX.US,D,20210326,000000,72.7412,74.3742,72.0949,74.3245,139785.98133488,0
+FIX.US,D,20210329,000000,74.196,75.1121,72.522,72.6217,148643.42848005,0
+FIX.US,D,20210330,000000,72.7412,74.6511,72.3638,74.4538,116068.71044737,0
+FIX.US,D,20210331,000000,74.7108,75.6409,73.8793,74.0278,254482.89214502,0
+FIX.US,D,20210401,000000,74.3145,75.5223,74.0974,75.2953,171263.05880864,0
+FIX.US,D,20210405,000000,76.4435,76.553,74.8791,75.6608,188015.88571067,0
+FIX.US,D,20210406,000000,75.5523,76.4833,74.7108,76.0283,179074.08192601,0
+FIX.US,D,20210407,000000,75.8799,76.1856,74.1861,74.2548,144625.44140207,0
+FIX.US,D,20210408,000000,74.4141,76.4933,74.2845,76.4435,258540.04480564,0
+FIX.US,D,20210409,000000,76.4335,78.6421,76.2153,78.5026,215159.64295411,0
+FIX.US,D,20210412,000000,78.9876,79.3441,78.423,78.6222,249197.54698345,0
+FIX.US,D,20210413,000000,78.3434,78.8493,77.5328,78.4131,182731.5447948,0
+FIX.US,D,20210414,000000,78.3833,79.8101,78.3833,79.2156,197492.95245773,0
+FIX.US,D,20210415,000000,79.7305,80.1458,78.3145,79.2556,172143.78229462,0
+FIX.US,D,20210416,000000,79.849,80.5818,79.5124,80.1258,216697.14313316,0
+FIX.US,D,20210419,000000,80.3051,80.7104,79.5721,80.4335,183506.82248144,0
+FIX.US,D,20210420,000000,80.2354,80.6804,78.3334,79.4029,277159.76447896,0
+FIX.US,D,20210421,000000,79.4029,80.0073,78.4778,79.6618,181497.32681958,0
+FIX.US,D,20210422,000000,80.1557,80.1855,77.9092,78.5326,158958.03614765,0
+FIX.US,D,20210423,000000,79.0076,80.4932,78.5126,79.8301,155422.08700953,0
+FIX.US,D,20210426,000000,80.3349,81.7399,80.3349,81.0379,151049.60119659,0
+FIX.US,D,20210427,000000,81.0379,82.0975,80.4037,81.2162,168389.91183785,0
+FIX.US,D,20210428,000000,81.0967,81.5916,80.3151,80.6018,89816.723392703,0
+FIX.US,D,20210429,000000,80.9484,82.5216,80.2154,81.3736,242395.79080269,0
+FIX.US,D,20210430,000000,82.0179,82.3792,81.1366,81.5418,200466.52399933,0
+FIX.US,D,20210503,000000,82.5216,84.1916,82.3842,84.0571,297038.80827022,0
+FIX.US,D,20210504,000000,84.0173,85.6115,84.0173,84.8696,148886.45594141,0
+FIX.US,D,20210505,000000,84.8696,84.8696,83.5434,84.1069,178512.70857521,0
+FIX.US,D,20210506,000000,84.4326,85.8784,84.1766,85.73,114683.85561595,0
+FIX.US,D,20210507,000000,85.7201,86.6212,84.8399,86.0068,111500.39672136,0
+FIX.US,D,20210510,000000,86.3344,87.6509,85.4134,85.4233,172906.00478704,0
+FIX.US,D,20210511,000000,84.5909,85.3237,82.9478,85.2639,135919.63535881,0
+FIX.US,D,20210512,000000,84.7899,85.3934,79.3242,79.7006,205047.89291954,0
+FIX.US,D,20210513,000000,79.9237,82.0159,79.9237,81.4103,330249.21383611,0
+FIX.US,D,20210514,000000,81.9362,82.3136,80.9653,82.2039,219664.68920051,0
+FIX.US,D,20210517,000000,81.728,82.5206,80.7761,82.3036,115678.05886694,0
+FIX.US,D,20210518,000000,82.4221,82.4221,81.1833,81.3217,117842.20836783,0
+FIX.US,D,20210519,000000,80.0521,80.4195,78.0198,79.6269,145624.6658816,0
+FIX.US,D,20210520,000000,79.5373,80.0969,78.7238,80.0024,96237.870450107,0
+FIX.US,D,20210521,000000,81.0251,81.5099,79.7554,80.2015,72668.223681691,0
+FIX.US,D,20210524,000000,80.8258,81.0539,79.7056,80.0919,124837.78397025,0
+FIX.US,D,20210525,000000,80.2214,80.7861,78.5853,78.7337,140014.94935631,0
+FIX.US,D,20210526,000000,78.8133,79.7853,78.5356,79.4876,119764.33465308,0
+FIX.US,D,20210527,000000,80.6466,80.9354,80.0621,80.1118,126997.9164883,0
+FIX.US,D,20210528,000000,80.5091,82.2039,80.0073,82.194,161043.85448331,0
+FIX.US,D,20210601,000000,82.8194,84.4006,82.4918,83.8091,263944.89520647,0
+FIX.US,D,20210602,000000,83.3741,83.5334,81.5996,82.3733,247156.91970466,0
+FIX.US,D,20210603,000000,81.8476,84.5431,80.2064,84.4445,338356.48943736,0
+FIX.US,D,20210604,000000,84.6326,85.7937,83.6817,85.5159,292230.47981999,0
+FIX.US,D,20210607,000000,85.6354,85.6354,84.2772,85.0209,217829.93229187,0
+FIX.US,D,20210608,000000,85.2669,86.2398,84.3718,85.7241,190968.3680924,0
+FIX.US,D,20210609,000000,85.7639,85.8326,84.3369,84.6626,150096.57201964,0
+FIX.US,D,20210610,000000,85.0209,85.2172,82.2637,82.7397,160909.28555843,0
+FIX.US,D,20210611,000000,83.1848,83.6081,82.6003,83.2446,116584.89274132,0
+FIX.US,D,20210614,000000,83.7116,84.9712,83.2545,84.1776,338642.69946416,0
+FIX.US,D,20210615,000000,84.1776,84.2274,81.8863,82.8981,196413.38832155,0
+FIX.US,D,20210616,000000,82.6701,83.2545,81.5399,82.4719,158656.76243523,0
+FIX.US,D,20210617,000000,82.3832,82.6999,80.2214,80.559,168901.07290326,0
+FIX.US,D,20210618,000000,79.0613,79.5074,76.5231,76.5828,373090.3357424,0
+FIX.US,D,20210621,000000,77.3854,79.1101,77.3854,78.5456,209839.14919275,0
+FIX.US,D,20210622,000000,78.3663,78.893,77.029,78.5056,118393.53926156,0
+FIX.US,D,20210623,000000,78.7138,79.14,77.961,78.0496,129207.25704606,0
+FIX.US,D,20210624,000000,78.5555,78.7138,77.4154,78.5555,182005.47514787,0
+FIX.US,D,20210625,000000,78.7138,80.1218,78.674,78.674,1413760.0356447,0
+FIX.US,D,20210628,000000,78.6839,79.2694,76.8796,77.3854,196298.90431083,0
+FIX.US,D,20210629,000000,77.7221,78.0795,77.2968,77.7121,102375.82021784,0
+FIX.US,D,20210630,000000,77.2371,78.3513,76.8796,78.1193,116112.89725853,0
+FIX.US,D,20210701,000000,79.4876,79.9426,78.3663,78.4459,134772.78676019,0
+FIX.US,D,20210702,000000,78.664,78.7436,76.5629,77.018,118067.15940644,0
+FIX.US,D,20210706,000000,76.7511,76.7511,74.2915,75.5701,140990.07193885,0
+FIX.US,D,20210707,000000,75.1251,76.6625,75.1251,76.1159,266040.75599921,0
+FIX.US,D,20210708,000000,74.5107,76.8796,74.1492,75.373,135961.81367855,0
+FIX.US,D,20210709,000000,76.7611,78.1193,76.4783,77.2571,91609.30198161,0
+FIX.US,D,20210712,000000,76.4236,77.3267,76.1457,77.1972,70236.944822452,0
+FIX.US,D,20210713,000000,76.5131,77.7918,75.7893,76.2253,87825.304153599,0
+FIX.US,D,20210714,000000,76.4933,77.0878,75.3043,75.5613,79042.171190814,0
+FIX.US,D,20210715,000000,74.7486,75.7196,74.1631,74.6789,98647.055903767,0
+FIX.US,D,20210716,000000,75.4028,75.849,72.6565,72.8059,163558.48573632,0
+FIX.US,D,20210719,000000,71.3581,72.9333,70.6043,71.7534,126899.50040891,0
+FIX.US,D,20210720,000000,71.6738,75.4716,71.4575,74.4111,208088.74892358,0
+FIX.US,D,20210721,000000,75.1151,76.1159,75.1151,75.6,67999.485384871,0
+FIX.US,D,20210722,000000,75.0753,75.5801,73.3506,73.49,72711.406247138,0
+FIX.US,D,20210723,000000,74.1243,74.9658,73.1216,74.7388,80953.250773273,0
+FIX.US,D,20210726,000000,75.1848,75.6,74.0048,74.3314,60230.640587238,0
+FIX.US,D,20210727,000000,73.5278,74.4211,72.8238,73.737,108756.79744692,0
+FIX.US,D,20210728,000000,74.6291,74.9258,72.6764,73.6373,106381.75634732,0
+FIX.US,D,20210729,000000,71.7435,74.5405,69.8504,74.2318,228947.93652591,0
+FIX.US,D,20210730,000000,73.8255,74.669,73.6075,74.1143,162474.90461731,0
+FIX.US,D,20210802,000000,74.1831,75.7793,72.2203,72.4773,170733.82132048,0
+FIX.US,D,20210803,000000,72.3777,74.2816,70.9458,74.2518,231968.70761579,0
+FIX.US,D,20210804,000000,73.47,75.0055,73.1713,73.49,201992.9774756,0
+FIX.US,D,20210805,000000,74.2119,74.9856,73.6772,74.906,158984.14653606,0
+FIX.US,D,20210806,000000,75.59,76.4733,75.1848,75.61,142159.01394305,0
+FIX.US,D,20210809,000000,75.3531,76.9633,74.9258,75.62,142217.26019412,0
+FIX.US,D,20210810,000000,75.61,76.7611,75.4716,76.6526,119215.01225075,0
+FIX.US,D,20210811,000000,77.2371,77.9411,76.5629,77.0478,137218.12505933,0
+FIX.US,D,20210812,000000,77.0578,77.3665,75.4098,76.4923,96964.944342749,0
+FIX.US,D,20210813,000000,76.6914,76.6914,75.5193,75.7473,47980.851440193,0
+FIX.US,D,20210816,000000,75.1021,76.3827,74.5265,75.9666,120202.1857818,0
+FIX.US,D,20210817,000000,75.1818,75.2018,73.4541,74.3573,130056.84891508,0
+FIX.US,D,20210818,000000,74.3374,75.1918,73.5228,73.6025,68287.703903087,0
+FIX.US,D,20210819,000000,72.6893,73.8305,72.2025,72.759,105235.91199443,0
+FIX.US,D,20210820,000000,72.4703,74.2178,72.4703,73.8605,102968.32518559,0
+FIX.US,D,20210823,000000,74.4568,75.7473,73.245,75.2018,94210.298365512,0
+FIX.US,D,20210824,000000,75.142,75.9566,74.5505,75.1618,75924.992512964,0
+FIX.US,D,20210825,000000,75.0424,76.085,74.7048,74.7048,87157.480757732,0
+FIX.US,D,20210826,000000,74.4868,74.7128,72.9573,73.5228,80849.813465341,0
+FIX.US,D,20210827,000000,73.7021,76.3329,73.7021,75.4397,169673.33785276,0
+FIX.US,D,20210830,000000,75.7573,76.1546,75.0523,75.152,70036.095680839,0
+FIX.US,D,20210831,000000,75.4696,75.9666,74.5265,75.4496,177570.72610104,0
+FIX.US,D,20210901,000000,75.4198,75.4198,73.235,74.199,131002.8483721,0
+FIX.US,D,20210902,000000,74.913,76.3528,74.1791,75.847,72859.030366225,0
+FIX.US,D,20210903,000000,75.3103,75.9466,74.7248,75.9266,78298.025121135,0
+FIX.US,D,20210907,000000,75.4895,75.6677,73.9998,73.9998,101923.9096492,0
+FIX.US,D,20210908,000000,73.712,74.3573,72.769,73.0957,129483.42461577,0
+FIX.US,D,20210909,000000,72.6893,73.1156,72.084,72.2223,105419.688959,0
+FIX.US,D,20210910,000000,72.5798,73.1753,71.0902,71.1998,117410.38271336,0
+FIX.US,D,20210913,000000,71.4975,72.2522,70.2806,71.3092,153363.38330798,0
+FIX.US,D,20210914,000000,71.7553,71.7553,68.8955,69.1045,104397.36682818,0
+FIX.US,D,20210915,000000,68.9055,70.425,68.6078,69.9889,145690.94609833,0
+FIX.US,D,20210916,000000,69.9889,70.425,69.0548,69.3127,97489.160602363,0
+FIX.US,D,20210917,000000,69.73,70.9905,67.9425,69.0249,483354.50599713,0
+FIX.US,D,20210920,000000,67.4357,69.8096,67.4357,69.3327,157405.47228297,0
+FIX.US,D,20210921,000000,69.6603,69.6603,68.0511,68.6575,123788.34720531,0
+FIX.US,D,20210922,000000,69.005,70.8412,69.005,69.6503,123654.78252613,0
+FIX.US,D,20210923,000000,70.4548,72.5798,70.4548,71.9843,165175.32132632,0
+FIX.US,D,20210924,000000,71.9246,72.6047,71.5462,71.6658,127245.96517821,0
+FIX.US,D,20210927,000000,71.7355,73.9998,71.7355,73.5926,127906.75885411,0
+FIX.US,D,20210928,000000,73.8007,73.8007,71.6059,71.6458,152755.81465461,0
+FIX.US,D,20210929,000000,71.9445,73.0509,71.0205,72.4803,266963.65780492,0
+FIX.US,D,20210930,000000,73.0957,73.484,70.6142,70.8213,123884.75479328,0
+FIX.US,D,20211001,000000,71.0902,73.9002,70.5445,73.5428,161700.63117639,0
+FIX.US,D,20211004,000000,73.3645,75.132,72.9673,74.7546,168017.33668015,0
+FIX.US,D,20211005,000000,75.152,76.5918,74.4419,75.9863,172240.1898826,0
+FIX.US,D,20211006,000000,75.152,76.6316,73.5139,76.2143,122958.84025045,0
+FIX.US,D,20211007,000000,77.0878,77.9918,76.8298,77.5458,150509.31700566,0
+FIX.US,D,20211008,000000,77.5358,78.0317,76.6615,77.9122,88530.284640665,0
+FIX.US,D,20211011,000000,77.9122,78.677,77.262,77.5558,100596.29682313,0
+FIX.US,D,20211012,000000,77.5158,78.4977,77.1076,77.8226,121143.16401025,0
+FIX.US,D,20211013,000000,78.2408,78.7168,76.6416,77.9321,82113.154566094,0
+FIX.US,D,20211014,000000,78.7069,80.9015,78.7069,80.7821,101837.5445183,0
+FIX.US,D,20211015,000000,82.2319,82.2319,79.7245,79.8191,210483.87493733,0
+FIX.US,D,20211018,000000,79.3223,80.6078,79.2426,80.1467,124606.80745739,0
+FIX.US,D,20211019,000000,80.4444,81.0848,79.2526,80.5241,90594.00957075,0
+FIX.US,D,20211020,000000,80.4345,81.5567,79.611,81.5567,76173.041202858,0
+FIX.US,D,20211021,000000,81.3776,83.4387,80.9613,82.5794,190308.5786622,0
+FIX.US,D,20211022,000000,82.6391,84.5202,82.1522,83.5731,108076.92310255,0
+FIX.US,D,20211025,000000,83.8101,85.2899,83.4537,85.0529,137724.26489621,0
+FIX.US,D,20211026,000000,85.3994,85.6982,83.6927,84.9235,93595.699992172,0
+FIX.US,D,20211027,000000,84.7243,85.7081,82.0039,82.2617,156540.81672833,0
+FIX.US,D,20211028,000000,82.7288,90.0517,82.3613,88.4784,277054.31867962,0
+FIX.US,D,20211029,000000,89.262,91.2088,89.1157,90.8314,241218.81483283,0
+FIX.US,D,20211101,000000,91.1699,93.036,90.5934,91.9247,179184.5489539,0
+FIX.US,D,20211102,000000,92.1318,94.2867,91.1232,93.4722,128443.02606222,0
+FIX.US,D,20211103,000000,93.0957,95.0315,92.2911,94.7148,133460.23761974,0
+FIX.US,D,20211104,000000,94.9528,95.876,93.026,93.4333,219969.97989576,0
+FIX.US,D,20211105,000000,94.9827,98.8343,94.7736,98.3286,140349.36317711,0
+FIX.US,D,20211108,000000,99.7365,100.593,98.0019,98.3883,118056.11270364,0
+FIX.US,D,20211109,000000,98.189,99.2685,97.4253,98.3883,103356.96827462,0
+FIX.US,D,20211110,000000,97.8715,99.408,96.9365,97.5428,99713.564845738,0
+FIX.US,D,20211111,000000,97.503,99.5772,97.2352,98.7467,81425.246256066,0
+FIX.US,D,20211112,000000,99.0046,100.125,98.687,99.3183,88069.335860661,0
+FIX.US,D,20211115,000000,100.194,100.424,99.398,100.075,107419.14216376,0
+FIX.US,D,20211116,000000,100.075,102.077,100.075,101.638,95242.662953408,0
+FIX.US,D,20211117,000000,101.668,102.714,100.085,101.758,138482.4704058,0
+FIX.US,D,20211118,000000,101.947,102.604,99.9662,102.226,121779.85578917,0
+FIX.US,D,20211119,000000,100.931,103.141,100.544,101.221,130326.99101056,0
+FIX.US,D,20211122,000000,101.798,103.151,101.419,101.947,102898.02798603,0
+FIX.US,D,20211123,000000,101.818,102.824,101.101,101.908,99113.025912311,0
+FIX.US,D,20211124,000000,101.34,102.355,101.061,101.568,49035.309433667,0
+FIX.US,D,20211126,000000,97.7121,99.876,95.4846,97.732,102265.35318995,0
+FIX.US,D,20211129,000000,99.4478,99.4478,96.7482,97.3048,144525.01683126,0
+FIX.US,D,20211130,000000,96.2205,96.9165,93.6455,94.3315,246777.314827,0
+FIX.US,D,20211201,000000,97.0061,97.8765,93.1734,93.1983,178272.69385097,0
+FIX.US,D,20211202,000000,94.4112,96.8368,93.1983,94.7885,253072.93117089,0
+FIX.US,D,20211203,000000,95.7535,95.853,91.9556,94.0238,122441.6537108,0
+FIX.US,D,20211206,000000,95.8132,96.6138,94.2319,95.7535,105030.04162426,0
+FIX.US,D,20211207,000000,95.8132,97.7022,95.8132,96.6088,88197.879311294,0
+FIX.US,D,20211208,000000,97.2651,97.9013,95.6787,97.4831,76361.839395974,0
+FIX.US,D,20211209,000000,96.569,96.9762,95.7037,96.0024,97643.814441404,0
+FIX.US,D,20211210,000000,96.3898,96.8508,94.9678,96.2902,125322.83464725,0
+FIX.US,D,20211213,000000,96.1408,96.5988,94.8732,96.082,144292.03182699,0
+FIX.US,D,20211214,000000,95.8928,96.4794,94.1273,95.405,262898.47117866,0
+FIX.US,D,20211215,000000,95.2764,98.2389,93.6255,98.1593,233537.3394118,0
+FIX.US,D,20211216,000000,98.7666,98.7666,95.1968,96.1408,240911.51564617,0
+FIX.US,D,20211217,000000,94.8085,96.6188,93.6752,94.441,488699.10165548,0
+FIX.US,D,20211220,000000,93.029,93.3477,90.4838,92.7303,178847.12239599,0
+FIX.US,D,20211221,000000,93.7351,96.5441,93.2382,96.2603,107850.96781824,0
+FIX.US,D,20211222,000000,96.6188,97.3845,95.9825,97.3845,88127.582111729,0
+FIX.US,D,20211223,000000,97.6225,98.6473,96.4196,98.2787,159342.66225384,0
+FIX.US,D,20211227,000000,98.438,100.354,97.752,100.354,98197.153826552,0
+FIX.US,D,20211228,000000,99.9363,100.583,98.8165,98.8254,120869.00493195,0
+FIX.US,D,20211229,000000,99.1191,99.7067,98.5177,99.0246,84801.520326598,0
+FIX.US,D,20211230,000000,99.4578,100.742,97.6923,97.7818,83043.086091768,0
+FIX.US,D,20211231,000000,97.9113,98.915,97.8167,98.3783,58123.733091705,0
+FIX.US,D,20220103,000000,98.8753,99.7563,96.9504,97.5528,191400.19374688,0
+FIX.US,D,20220104,000000,97.8018,99.8963,97.5628,98.7069,172802.56747912,0
+FIX.US,D,20220105,000000,98.3484,98.9648,95.0474,95.0474,126870.37728337,0
+FIX.US,D,20220106,000000,96.091,97.7121,94.2917,97.2949,95948.647686182,0
+FIX.US,D,20220107,000000,96.9065,97.1018,94.2518,95.3263,226157.13770318,0
+FIX.US,D,20220110,000000,94.6103,95.604,93.4772,95.405,136891.74520421,0
+FIX.US,D,20220111,000000,95.2367,96.5262,93.039,96.4495,156865.18809203,0
+FIX.US,D,20220112,000000,96.4495,97.742,96.101,97.1755,230381.99939704,0
+FIX.US,D,20220113,000000,98.0208,98.0208,96.7871,97.3547,152457.5536793,0
+FIX.US,D,20220114,000000,96.0622,96.8368,94.938,96.3898,136131.5312032,0
+FIX.US,D,20220118,000000,95.0276,95.644,91.8062,92.6616,183082.02654693,0
+FIX.US,D,20220119,000000,93.4363,93.4363,89.3497,89.6384,199490.39717109,0
+FIX.US,D,20220120,000000,90.5137,92.8697,90.0905,90.8412,232563.22107496,0
+FIX.US,D,20220121,000000,90.4142,92.0243,87.4109,87.7196,203759.44567609,0
+FIX.US,D,20220124,000000,86.2777,89.976,85.0649,89.5987,221000.33599225,0
+FIX.US,D,20220125,000000,87.9775,89.0051,84.7063,87.7595,165921.47588742,0
+FIX.US,D,20220126,000000,89.29,90.195,84.7063,85.969,138475.44068584,0
+FIX.US,D,20220127,000000,86.0984,89.29,84.3389,84.8856,136291.20627079,0
+FIX.US,D,20220128,000000,84.5022,87.0334,83.3491,86.8941,247664.06378722,0
+FIX.US,D,20220131,000000,86.5357,89.3097,86.3971,89.27,274543.70440945,0
+FIX.US,D,20220201,000000,89.489,89.976,87.7595,88.4754,320963.95801929,0
+FIX.US,D,20220202,000000,89.1017,89.4194,86.0287,86.6351,286561.51279792,0
+FIX.US,D,20220203,000000,85.5816,86.2977,84.3986,84.7462,231770.8712113,0
+FIX.US,D,20220204,000000,84.5172,84.9752,83.2247,84.0899,149597.46190272,0
+FIX.US,D,20220207,000000,84.2194,85.2232,84.0203,84.4086,143322.9347187,0
+FIX.US,D,20220208,000000,84.5869,86.7148,84.5869,85.4322,162314.22530401,0
+FIX.US,D,20220209,000000,86.7647,89.4791,85.7509,89.0121,185660.92952524,0
+FIX.US,D,20220210,000000,87.2615,89.1317,85.9939,86.685,118049.08298369,0
+FIX.US,D,20220211,000000,86.8443,87.7196,84.9453,86.3076,108849.18805206,0
+FIX.US,D,20220214,000000,86.4669,87.6001,85.2829,86.7845,158112.46126145,0
+FIX.US,D,20220215,000000,88.1069,89.514,87.4706,89.042,115667.01216414,0
+FIX.US,D,20220216,000000,88.5252,90.6522,88.316,89.6184,184037.06421529,0
+FIX.US,D,20220217,000000,88.6635,89.3994,87.1132,87.4806,112050.72336939,0
+FIX.US,D,20220218,000000,87.2814,88.1468,86.198,87.7196,133403.99986008,0
+FIX.US,D,20220222,000000,86.3971,87.3661,84.8059,85.3526,125476.48424058,0
+FIX.US,D,20220223,000000,85.6314,86.218,83.6329,83.9107,143148.1959655,0
+FIX.US,D,20220224,000000,79.5463,84.2493,79.5463,82.2109,350197.55058122,0
+FIX.US,D,20220225,000000,83.5234,86.3474,82.0816,85.5916,147934.43101016,0
+FIX.US,D,20220228,000000,84.2891,85.969,83.9107,85.492,238615.80995751,0
+FIX.US,D,20220301,000000,85.5119,86.0884,82.4291,83.0564,310171.32939466,0
+FIX.US,D,20220302,000000,84.0999,87.1779,84.0999,86.3474,93065.458258312,0
+FIX.US,D,20220303,000000,87.1829,87.6399,84.7063,85.2729,98627.975235314,0
+FIX.US,D,20220304,000000,83.8709,85.3526,83.6031,84.5172,137963.27537472,0
+FIX.US,D,20220307,000000,84.319,85.2182,83.3741,83.5134,107231.34821635,0
+FIX.US,D,20220308,000000,83.4038,86.0188,82.8572,85.5119,413414.81790426,0
+FIX.US,D,20220309,000000,87.0136,89.0021,86.4937,88.9025,164644.07534674,0
+FIX.US,D,20220310,000000,86.9907,90.2568,86.9907,90.1373,136718.01069672,0
+FIX.US,D,20220311,000000,90.5555,92.0591,89.8535,90.3962,116728.49987758,0
+FIX.US,D,20220314,000000,90.9139,91.1331,89.1317,90.2966,112085.87196917,0
+FIX.US,D,20220315,000000,91.2227,91.2525,89.0569,90.7348,175349.33459478,0
+FIX.US,D,20220316,000000,91.4219,92.1687,89.49,91.5314,143935.52460062,0
+FIX.US,D,20220317,000000,91.1729,92.6964,90.4759,92.109,99640.254909049,0
+FIX.US,D,20220318,000000,92.1886,92.2783,90.8892,91.9397,306740.8260559,0
+FIX.US,D,20220321,000000,91.9596,92.6865,90.3434,92.6067,126950.71694002,0
+FIX.US,D,20220322,000000,93.1844,94.2299,92.2942,94.1303,244842.13334755,0
+FIX.US,D,20220323,000000,93.2142,94.449,90.6352,90.7746,339873.90470226,0
+FIX.US,D,20220324,000000,90.0123,90.5455,85.7559,87.4587,202574.43574058,0
+FIX.US,D,20220325,000000,87.7575,88.2354,86.6193,87.7176,109322.18778056,0
+FIX.US,D,20220328,000000,87.3989,87.8372,86.2564,87.8372,106460.08751256,0
+FIX.US,D,20220329,000000,89.1814,91.2525,89.1814,90.7348,127428.73789707,0
+FIX.US,D,20220330,000000,90.8442,91.3123,89.2162,89.6194,110396.73068819,0
+FIX.US,D,20220331,000000,89.4204,90.5257,88.4942,88.6337,144256.88322721,0
+FIX.US,D,20220401,000000,89.1117,89.988,88.0859,89.749,170897.5133709,0
+FIX.US,D,20220404,000000,90.1274,90.1274,87.7325,89.4204,125951.4924605,0
+FIX.US,D,20220405,000000,89.3706,89.4403,88.1458,88.5242,154798.45042482,0
+FIX.US,D,20220406,000000,87.6379,88.4694,86.3134,87.1002,195062.6778442,0
+FIX.US,D,20220407,000000,86.8114,87.8769,86.3234,87.3889,184244.94307687,0
+FIX.US,D,20220408,000000,87.2297,87.9266,86.3134,86.6222,110953.08281046,0
+FIX.US,D,20220411,000000,86.5624,87.6279,86.0148,86.3334,113576.17259995,0
+FIX.US,D,20220412,000000,87.379,89.0289,86.8911,87.379,85297.617706386,0
+FIX.US,D,20220413,000000,87.4686,88.798,87.2695,88.4445,64767.8226963,0
+FIX.US,D,20220414,000000,88.783,89.3756,88.0113,88.1955,93426.986713217,0
+FIX.US,D,20220418,000000,87.6179,88.8129,86.1841,86.8014,97328.481289071,0
+FIX.US,D,20220419,000000,87.1899,89.251,86.9807,88.7034,128642.87095813,0
+FIX.US,D,20220420,000000,89.9182,93.2342,89.9182,91.2825,113562.11316003,0
+FIX.US,D,20220421,000000,92.1986,92.4474,88.3349,89.052,158086.35087305,0
+FIX.US,D,20220422,000000,88.4942,88.5341,86.0944,86.2737,141721.16281433,0
+FIX.US,D,20220425,000000,85.4372,86.4031,83.8739,86.3733,141064.38612125,0
+FIX.US,D,20220426,000000,85.0986,86.0844,83.6897,83.9137,149020.02062059,0
+FIX.US,D,20220427,000000,83.7644,86.5624,83.7644,84.7004,141330.51123389,0
+FIX.US,D,20220428,000000,86.8811,86.916,82.6691,85.6564,138343.88449808,0
+FIX.US,D,20220429,000000,84.7004,86.224,83.6747,84.0631,130050.82344083,0
+FIX.US,D,20220502,000000,83.8639,85.6066,81.6533,83.6548,118080.21460064,0
+FIX.US,D,20220503,000000,84.2523,86.0447,83.6448,85.3079,130637.30293436,0
+FIX.US,D,20220504,000000,85.6564,90.1423,85.6564,89.9182,144813.23534947,0
+FIX.US,D,20220505,000000,88.6038,88.783,85.3079,86.3833,134976.64863893,0
+FIX.US,D,20220506,000000,85.9451,86.8512,84.0432,84.8498,169624.12981306,0
+FIX.US,D,20220509,000000,83.4258,84.7402,82.0616,82.6292,166761.02529936,0
+FIX.US,D,20220510,000000,83.2864,84.8149,82.1761,83.6349,157540.04120786,0
+FIX.US,D,20220511,000000,83.6947,84.4316,80.7771,81.2351,159258.30561437,0
+FIX.US,D,20220512,000000,81.2351,82.9777,80.3191,82.2309,125759.68153025,0
+FIX.US,D,20220513,000000,83.2782,85.2033,83.2782,83.8866,99004.147091278,0
+FIX.US,D,20220516,000000,84.2258,84.3904,82.181,83.8667,122269.16422898,0
+FIX.US,D,20220517,000000,85.323,85.8417,84.8542,85.3629,104736.6890198,0
+FIX.US,D,20220518,000000,84.6148,87.5973,83.0986,83.5076,249200.15426554,0
+FIX.US,D,20220519,000000,82.3406,84.1959,81.8019,83.1086,149884.2162439,0
+FIX.US,D,20220520,000000,84.2158,84.7445,80.6748,82.2608,116537.62484364,0
+FIX.US,D,20220523,000000,82.8992,84.0862,82.2209,83.9166,166920.4325768,0
+FIX.US,D,20220524,000000,84.9339,87.3628,84.5699,87.2581,252181.71769601,0
+FIX.US,D,20220525,000000,86.879,87.7369,85.1734,86.3006,135219.01454217,0
+FIX.US,D,20220526,000000,86.9688,88.7742,86.8691,88.2057,122735.34680975,0
+FIX.US,D,20220527,000000,88.5149,91.4375,88.5149,91.3677,89004.781369848,0
+FIX.US,D,20220531,000000,90.1707,90.9587,88.6545,89.4924,297152.79731965,0
+FIX.US,D,20220601,000000,89.9213,89.9213,86.909,89.0734,137960.97015157,0
+FIX.US,D,20220602,000000,89.4226,92.2254,89.1334,91.7666,117234.39235681,0
+FIX.US,D,20220603,000000,90.7791,91.2679,89.9812,91.0684,134022.98052316,0
+FIX.US,D,20220606,000000,92.1158,92.8638,90.8389,91.6569,136064.15844665,0
+FIX.US,D,20220607,000000,90.4799,92.4748,90.4799,92.3252,111324.40028464,0
+FIX.US,D,20220608,000000,91.607,92.2055,90.6095,92.006,121800.97656186,0
+FIX.US,D,20220609,000000,91.2679,92.7641,91.0983,91.4075,96599.045991848,0
+FIX.US,D,20220610,000000,89.4426,90.0111,88.0261,88.9737,81033.560510504,0
+FIX.US,D,20220613,000000,86.0412,87.3578,86.0412,86.8192,158147.17716992,0
+FIX.US,D,20220614,000000,86.8192,87.1184,84.7145,85.4028,97802.097813155,0
+FIX.US,D,20220615,000000,85.7619,86.9638,82.6598,83.6572,300133.35820694,0
+FIX.US,D,20220616,000000,81.8817,81.8817,75.0491,75.6277,229451.0560756,0
+FIX.US,D,20220617,000000,75.9967,79.0689,75.089,75.1389,297172.84818335,0
+FIX.US,D,20220621,000000,74.4506,77.1508,73.9519,76.1165,193920.92561967,0
+FIX.US,D,20220622,000000,75.3683,78.1911,74.69,77.7024,163281.20081734,0
+FIX.US,D,20220623,000000,77.493,79.7073,77.493,79.0989,142743.10114126,0
+FIX.US,D,20220624,000000,79.7572,82.8593,79.7572,82.8094,318751.58768485,0
+FIX.US,D,20220627,000000,83.6472,84.4552,82.2009,83.4876,82111.294433759,0
+FIX.US,D,20220628,000000,83.727,84.8841,81.9715,82.1711,356656.74294469,0
+FIX.US,D,20220629,000000,82.5999,82.6199,79.4579,81.0439,106631.49563836,0
+FIX.US,D,20220630,000000,79.6275,83.6772,79.6275,82.9391,143910.06140793,0
+FIX.US,D,20220701,000000,82.5501,84.8741,81.5625,83.9565,125329.92857103,0
+FIX.US,D,20220705,000000,82.2807,86.3006,82.0413,86.1708,354827.10163311,0
+FIX.US,D,20220706,000000,85.8916,85.8916,83.777,84.7744,93426.999356335,0
+FIX.US,D,20220707,000000,85.4926,87.3977,85.4926,87.0287,79984.900339598,0
+FIX.US,D,20220708,000000,86.8691,87.0586,85.3928,85.7918,107135.77486012,0
+FIX.US,D,20220711,000000,85.4128,86.3204,85.4057,85.8616,64651.002333855,0
+FIX.US,D,20220712,000000,85.9814,86.7144,84.1859,84.5849,99387.118587727,0
+FIX.US,D,20220713,000000,83.2882,85.0737,82.989,83.8767,109461.67504799,0
+FIX.US,D,20220714,000000,82.6299,84.166,82.0613,84.0163,74768.668151048,0
+FIX.US,D,20220715,000000,85.323,86.0811,83.777,85.0437,92064.543168705,0
+FIX.US,D,20220718,000000,86.3204,86.4002,83.9664,84.0862,69634.64450362,0
+FIX.US,D,20220719,000000,85.0437,88.6545,85.0437,88.6346,151322.86571355,0
+FIX.US,D,20220720,000000,88.6246,89.9114,87.9963,89.3926,98269.282937096,0
+FIX.US,D,20220721,000000,89.4226,91.0684,88.6745,91.0485,100574.12971809,0
+FIX.US,D,20220722,000000,91.5272,92.006,89.1334,91.0485,98430.692389788,0
+FIX.US,D,20220725,000000,91.1183,91.5222,89.0635,89.6121,165517.87466179,0
+FIX.US,D,20220726,000000,89.1334,90.9237,89.0236,90.6495,144770.24346016,0
+FIX.US,D,20220727,000000,90.2704,93.4923,90.2006,92.3552,128317.5072606,0
+FIX.US,D,20220728,000000,95.138,98.7488,94.9884,98.1704,304305.94294051,0
+FIX.US,D,20220729,000000,99.5069,105.811,98.7688,105.392,283949.30358081,0
+FIX.US,D,20220801,000000,104.803,106.519,102.699,105.163,251184.18722752,0
+FIX.US,D,20220802,000000,104.843,105.333,102.579,104.445,186817.90715803,0
+FIX.US,D,20220803,000000,104.733,105.343,102.27,104.225,170988.75281918,0
+FIX.US,D,20220804,000000,104.933,104.933,100.813,101.452,207122.41427215,0
+FIX.US,D,20220805,000000,100.714,102.449,100.465,102.289,205214.57459218,0
+FIX.US,D,20220808,000000,103.237,105.023,102.349,103.137,141879.91145947,0
+FIX.US,D,20220809,000000,103.217,103.217,99.9363,100.385,229427.99758236,0
+FIX.US,D,20220810,000000,102.599,103.787,101.253,102.489,225685.50387491,0
+FIX.US,D,20220811,000000,104.405,105.628,102.969,104.125,136967.4498558,0
+FIX.US,D,20220812,000000,105.711,108.245,104.235,108.165,120442.53054697,0
+FIX.US,D,20220815,000000,107.008,108.723,106.517,107.995,104515.12697605,0
+FIX.US,D,20220816,000000,107.257,108.045,106.449,107.267,172428.40483202,0
+FIX.US,D,20220817,000000,106.109,107.996,105.439,107.207,90945.454196989,0
+FIX.US,D,20220818,000000,107.227,107.876,105.329,107.657,121690.4704579,0
+FIX.US,D,20220819,000000,106.778,106.808,103.901,104.92,123306.46864219,0
+FIX.US,D,20220822,000000,103.252,103.866,102.054,102.493,87927.722767336,0
+FIX.US,D,20220823,000000,103.202,104.411,101.365,101.644,174209.41020941,0
+FIX.US,D,20220824,000000,101.614,103.042,101.524,102.174,193620.41194354,0
+FIX.US,D,20220825,000000,102.114,105.439,101.964,105.15,147406.26808206,0
+FIX.US,D,20220826,000000,105.15,105.829,101.674,102.293,157751.05943281,0
+FIX.US,D,20220829,000000,101.195,104.111,100.665,102.653,188758.40005821,0
+FIX.US,D,20220830,000000,102.893,102.893,99.352,99.6966,93713.877356575,0
+FIX.US,D,20220831,000000,99.8364,101.295,99.8364,100.216,102503.74604301,0
+FIX.US,D,20220901,000000,99.6666,100.955,98.5879,100.865,120349.81273251,0
+FIX.US,D,20220902,000000,101.894,102.733,99.8564,100.406,133478.04581334,0
+FIX.US,D,20220906,000000,100.066,100.066,97.759,98.4881,151171.92432191,0
+FIX.US,D,20220907,000000,99.0174,100.965,98.538,100.595,184037.56273544,0
+FIX.US,D,20220908,000000,99.6866,101.34,99.6866,101.165,95941.631978665,0
+FIX.US,D,20220909,000000,102.273,103.422,101.884,102.803,82794.375375221,0
+FIX.US,D,20220912,000000,103.232,104.381,102.453,104.291,133052.51964957,0
+FIX.US,D,20220913,000000,101.394,102.883,100.674,101.674,212811.14131056,0
+FIX.US,D,20220914,000000,101.165,102.074,98.9026,99.9063,124169.53582612,0
+FIX.US,D,20220915,000000,98.9375,101.025,98.4581,98.9675,100352.08551139,0
+FIX.US,D,20220916,000000,97.8788,99.7465,96.94,99.6666,300608.70313368,0
+FIX.US,D,20220919,000000,98.7278,102.873,98.7278,102.753,111229.53549538,0
+FIX.US,D,20220920,000000,101.664,103.562,101.195,103.522,210780.63058085,0
+FIX.US,D,20220921,000000,104.74,106.049,102.643,102.963,201848.58609381,0
+FIX.US,D,20220922,000000,102.233,102.233,99.347,100.206,234052.40616792,0
+FIX.US,D,20220923,000000,99.0374,99.8664,97.2746,98.0286,159431.13685118,0
+FIX.US,D,20220926,000000,97.1697,99.4269,96.4106,96.4806,138564.33501793,0
+FIX.US,D,20220927,000000,97.8389,98.6379,95.1622,96.3607,126639.59005205,0
+FIX.US,D,20220928,000000,97.3695,100.456,97.1357,99.5867,221812.27122183,0
+FIX.US,D,20220929,000000,98.8576,100.25,95.5517,96.6703,149943.40525616,0
+FIX.US,D,20220930,000000,97.2396,100.426,97.1897,97.2097,225630.9930774,0
+FIX.US,D,20221003,000000,98.3482,104.091,98.3482,103.252,220402.52807221,0
+FIX.US,D,20221004,000000,104.87,107.851,104.87,106.768,215248.15468142,0
+FIX.US,D,20221005,000000,104.511,105.679,102.793,102.873,300211.21163482,0
+FIX.US,D,20221006,000000,102.373,103.272,101.609,103.182,166707.13363263,0
+FIX.US,D,20221007,000000,102.463,102.583,99.8813,100.635,187553.91070523,0
+FIX.US,D,20221010,000000,101.345,102.333,100.496,100.905,124081.42687927,0
+FIX.US,D,20221011,000000,100.536,103.272,99.9013,102.144,153462.75694005,0
+FIX.US,D,20221012,000000,102.483,102.483,99.7365,100.685,81547.834024883,0
+FIX.US,D,20221013,000000,98.8576,103.562,97.3794,103.172,153795.1679668,0
+FIX.US,D,20221014,000000,103.801,104.171,100.985,101.195,179878.41994885,0
+FIX.US,D,20221017,000000,103.182,104.591,102.793,104.431,216400.57965671,0
+FIX.US,D,20221018,000000,106.938,107.807,105.11,107.637,154774.37876249,0
+FIX.US,D,20221019,000000,106.778,106.778,104.67,106.618,123946.25974489,0
+FIX.US,D,20221020,000000,106.418,106.683,102.673,103.542,210570.37059404,0
+FIX.US,D,20221021,000000,104.98,107.627,104.021,106.458,168615.49332239,0
+FIX.US,D,20221024,000000,106.568,109.577,106.408,108.186,253742.7533131,0
+FIX.US,D,20221025,000000,109.114,111.752,107.807,110.084,205722.37604116,0
+FIX.US,D,20221026,000000,111.023,113.23,109.065,109.544,184757.45288074,0
+FIX.US,D,20221027,000000,110.793,119.662,110.793,118.294,355729.8605314,0
+FIX.US,D,20221028,000000,120.501,122.665,119.162,121.35,262980.17540002,0
+FIX.US,D,20221031,000000,121.06,123.777,120.601,123.128,274780.76684989,0
+FIX.US,D,20221101,000000,123.727,124.016,120.661,120.84,237222.3257785,0
+FIX.US,D,20221102,000000,120.411,120.601,115.727,116.566,315680.3392354,0
+FIX.US,D,20221103,000000,115.916,118.543,115.782,117.075,186266.31859557,0
+FIX.US,D,20221104,000000,118.314,119.822,116.955,119.232,174264.47830119,0
+FIX.US,D,20221107,000000,120.431,121.799,119.282,121.609,223242.0391321,0
+FIX.US,D,20221108,000000,122.109,122.848,118.658,119.792,237784.02031468,0
+FIX.US,D,20221109,000000,118.923,121.17,117.015,117.604,221353.70420299,0
+FIX.US,D,20221110,000000,122.109,124.616,120.84,123.717,184475.1037556,0
+FIX.US,D,20221111,000000,123.697,125.495,121.1,121.43,188429.99398358,0
+FIX.US,D,20221114,000000,120.9,125.135,120.216,121.769,267072.23523844,0
+FIX.US,D,20221115,000000,122.628,123.577,120.101,121.16,345306.97261411,0
+FIX.US,D,20221116,000000,121.29,122.095,119.52,121.45,178896,0
+FIX.US,D,20221117,000000,119.47,123.75,118.75,123.75,294854,0
+FIX.US,D,20221118,000000,125.96,127.42,124.1,125.15,369876,0
+FIX.US,D,20221121,000000,124.77,127.39,124.65,125.98,227143,0
+FIX.US,D,20221122,000000,126.25,127.43,124.62,126.92,168681,0
+FIX.US,D,20221123,000000,126.92,128.68,125.74,126.06,219142,0
+FIX.US,D,20221125,000000,126.71,127.2735,125.69,126.02,118301,0
+FIX.US,D,20221128,000000,124.92,127.74,123.34,123.76,281046,0
+FIX.US,D,20221129,000000,123.17,126.64,123.17,124.31,280334,0
+FIX.US,D,20221130,000000,124.57,126.76,121.37,126.76,269226,0
+FIX.US,D,20221201,000000,127.3,127.3,125.1,125.78,130029,0
+FIX.US,D,20221202,000000,124.34,127.03,124.34,126,132202,0
+FIX.US,D,20221205,000000,124.65,124.65,121.09,123.37,215022,0
+FIX.US,D,20221206,000000,123.33,124.08,121.455,121.66,223751,0
+FIX.US,D,20221207,000000,122.09,123.04,120.71,121.28,160998,0
+FIX.US,D,20221208,000000,122.14,122.78,120.49,121.9,132180,0
+FIX.US,D,20221209,000000,121.56,121.93,120.0601,120.63,132370,0
+FIX.US,D,20221212,000000,120.67,120.94,119.59,120.36,193562,0
+FIX.US,D,20221213,000000,123.88,124.16,120.74,121.6,196686,0
+FIX.US,D,20221214,000000,121.59,122.83,119.125,119.99,172983,0
+FIX.US,D,20221215,000000,118.82,118.82,116.17,117.53,190449,0
+FIX.US,D,20221216,000000,115.81,116.8699,115.11,116,441742,0
+FIX.US,D,20221219,000000,115.89,117.73,115.15,116.7,144044,0
+FIX.US,D,20221220,000000,116.63,117.195,115.905,115.98,165851,0
+FIX.US,D,20221221,000000,116.84,118.2,115.43,117.24,142458,0
+FIX.US,D,20221222,000000,116.02,117.17,114.74,116.89,126231,0
+FIX.US,D,20221223,000000,116.57,118.35,116.54,118.19,78036,0
+FIX.US,D,20221227,000000,118.91,118.91,117.34,117.45,90518,0
+FIX.US,D,20221228,000000,117.38,117.78,115.2,115.37,84798,0
+FIX.US,D,20221229,000000,116.81,118.18,116.1397,117.77,118749,0
+FIX.US,D,20221230,000000,116.85,116.92,114.84,115.08,253018,0
+FIX.US,D,20230103,000000,115.67,117.1774,114.62,117.1,188054,0
+FIX.US,D,20230104,000000,117.57,118.86,114.115,114.88,178071,0
+FIX.US,D,20230105,000000,114.48,114.67,111.28,111.86,208436,0
+FIX.US,D,20230106,000000,113.51,114.71,112.735,113.76,307118,0
+FIX.US,D,20230109,000000,114.44,116.32,113.72,114.62,184386,0
+FIX.US,D,20230110,000000,114.08,115.57,114.08,115.4,173409,0
+FIX.US,D,20230111,000000,115.93,117.59,115.24,117.12,129866,0
+FIX.US,D,20230112,000000,117.25,121.34,116.4,120.79,424381,0
+FIX.US,D,20230113,000000,120.42,125,120.42,124.23,252491,0
+FIX.US,D,20230117,000000,123.66,124.81,117.975,119.8,193904,0
+FIX.US,D,20230118,000000,120.03,121.85,118.86,118.86,128713,0
+FIX.US,D,20230119,000000,118.41,119.175,114.58,114.74,161715,0
+FIX.US,D,20230120,000000,115.86,117.14,113.81,117.09,196716,0
+FIX.US,D,20230123,000000,117.22,118.73,116.16,118.06,114602,0
+FIX.US,D,20230124,000000,116.73,120.92,116.73,119.67,103348,0
+FIX.US,D,20230125,000000,118.88,119.7215,117.82,118.2,91867,0
+FIX.US,D,20230126,000000,119.51,120.08,117.25,119.39,137137,0
+FIX.US,D,20230127,000000,119.25,119.99,119.01,119.15,78584,0
+FIX.US,D,20230130,000000,118.03,121,118.03,118.06,138610,0
+FIX.US,D,20230131,000000,118.2,121.04,118.2,121.04,228996,0
+FIX.US,D,20230201,000000,120.92,122.45,119.44,121.92,327130,0
+FIX.US,D,20230202,000000,122,123.42,120.8,121.98,166521,0
+FIX.US,D,20230203,000000,121.56,124.92,121.56,122.33,176143,0
+FIX.US,D,20230206,000000,122.13,122.42,120.21,120.97,123721,0
+FIX.US,D,20230207,000000,120.05,122.23,119.14,121.49,170206,0
+FIX.US,D,20230208,000000,120.88,121.56,119.72,120.3,180218,0
+FIX.US,D,20230209,000000,121.37,121.76,118.69,118.79,113273,0
+FIX.US,D,20230210,000000,118.74,120.52,117.715,119.96,386346,0
+FIX.US,D,20230213,000000,120.57,123.07,119.76,122.37,213196,0
+FIX.US,D,20230214,000000,122,123.54,120.82,122.39,123748,0
+FIX.US,D,20230215,000000,121.1,125.09,121.1,124.48,149541,0
+FIX.US,D,20230216,000000,122.96,126.82,122.96,125.88,267865,0
+FIX.US,D,20230217,000000,126.45,127.99,126.31,127.63,284737,0
+FIX.US,D,20230221,000000,126.48,128.09,122.81,123.66,319633,0
+FIX.US,D,20230222,000000,123.8,125.05,123.38,123.9,299901,0
+FIX.US,D,20230223,000000,127.33,140.05,127.33,136,441661,0
+FIX.US,D,20230224,000000,140.43,146.86,136.15,146.81,688284,0
+FIX.US,D,20230227,000000,147.8,148.86,145.29,146.9,545207,0
+FIX.US,D,20230228,000000,147.19,148.89,145.21,145.44,368023,0
+FIX.US,D,20230301,000000,146.4,147.64,145.2708,146.94,384443,0
+FIX.US,D,20230302,000000,146.56,148.32,145.72,147.2,314903,0
+FIX.US,D,20230303,000000,147.83,152.13,147.13,151.04,254931,0
+FIX.US,D,20230306,000000,150.69,151.53,149.2,150.83,269931,0
+FIX.US,D,20230307,000000,151.5,151.91,148.77,149.08,173626,0
+FIX.US,D,20230308,000000,149.59,149.59,147.13,148.82,186699,0
+FIX.US,D,20230309,000000,148.85,149.5095,144.17,145,220401,0
+FIX.US,D,20230310,000000,145,145,139.41,140.98,289553,0
+FIX.US,D,20230313,000000,138.35,140.4,136.26,137,263610,0
+FIX.US,D,20230314,000000,140.6,141.94,139.4,140.59,332156,0
+FIX.US,D,20230315,000000,137.54,137.54,133.175,136.12,270657,0
+FIX.US,D,20230316,000000,134.16,140.71,134.16,139.02,174126,0
+FIX.US,D,20230317,000000,137.74,137.74,134.265,134.43,821560,0
+FIX.US,D,20230320,000000,136.1,139.95,136.1,139.15,289576,0
+FIX.US,D,20230321,000000,141.44,142.2,139.21,141.22,294482,0
+FIX.US,D,20230322,000000,140.66,141.5,139.39,139.97,327245,0
+FIX.US,D,20230323,000000,140.07,141.1999,135.18,135.69,199606,0
+FIX.US,D,20230324,000000,133.81,138.45,132.56,137.89,198868,0
+FIX.US,D,20230327,000000,139.13,141.447,138.075,139.71,160411,0
+FIX.US,D,20230328,000000,139.06,142.85,138.88,141.94,227888,0
+FIX.US,D,20230329,000000,143,145.9,142.4,143.96,323364,0
+FIX.US,D,20230330,000000,144.59,145.47,139.55,142.53,388070,0
+FIX.US,D,20230331,000000,143.32,146.45,143.32,145.96,282946,0
+FIX.US,D,20230403,000000,145.82,147.68,145.2,146.61,270074,0
+FIX.US,D,20230404,000000,147.32,147.32,138.76,140.2,469318,0
+FIX.US,D,20230405,000000,138.57,139.325,129.74,131.62,381071,0
+FIX.US,D,20230406,000000,131.6,132.15,129.14,129.31,365733,0
+FIX.US,D,20230410,000000,128.66,132.48,127.09,130.55,335341,0
+FIX.US,D,20230411,000000,130.78,132.45,128.705,129.67,295850,0
+FIX.US,D,20230412,000000,130.76,131.5,128.98,130.56,188892,0
+FIX.US,D,20230413,000000,131.08,132.69,129.9321,131.75,144934,0
+FIX.US,D,20230414,000000,131.38,134.04,130.54,130.98,176922,0
+FIX.US,D,20230417,000000,132.29,133.4389,131.44,132.46,118267,0
+FIX.US,D,20230418,000000,133.65,134.74,131.715,132.75,137541,0
+FIX.US,D,20230419,000000,132.88,134.88,132.25,134.12,195921,0
+FIX.US,D,20230420,000000,133.61,137.55,133.505,137.5,217526,0
+FIX.US,D,20230421,000000,137.23,138.28,135.61,136.19,350383,0
+FIX.US,D,20230424,000000,136.62,137.77,133.57,134.01,208592,0
+FIX.US,D,20230425,000000,132.61,133.91,131.42,131.88,284422,0
+FIX.US,D,20230426,000000,130.4,133.1,129.77,132.83,628919,0
+FIX.US,D,20230427,000000,133.24,149.39,133.24,148.85,603431,0
+FIX.US,D,20230428,000000,148.61,150.94,147.82,149.49,333837,0
+FIX.US,D,20230501,000000,149.21,152.485,147.0864,147.51,221792,0
+FIX.US,D,20230502,000000,147.27,150.81,145.41,150.3,295477,0
+FIX.US,D,20230503,000000,150.89,153.9,149.37,149.7,380141,0
+FIX.US,D,20230504,000000,148.42,148.89,145.23,147.99,338959,0
+FIX.US,D,20230505,000000,149.9,154.15,149,151.87,464654,0
+FIX.US,D,20230508,000000,152.01,153.515,147.62,147.92,242221,0
+FIX.US,D,20230509,000000,147.56,149.4032,146.01,148.35,161391,0
+FIX.US,D,20230510,000000,150.36,150.65,148.19,150.3,402803,0
+FIX.US,D,20230511,000000,148.82,150.785,148.7,150,294198,0
+FIX.US,D,20230512,000000,150.01,152.63,150.01,150.29,228950,0
+FIX.US,D,20230515,000000,150.39,152.145,149.63,151.45,253179,0
+FIX.US,D,20230516,000000,150.17,151.315,149.12,150.66,162298,0
+FIX.US,D,20230517,000000,151.04,152.4,149.45,151.21,204465,0
+FIX.US,D,20230518,000000,151.59,154.48,150.73,154.03,211000,0
+FIX.US,D,20230519,000000,155.5,156.19,149.5769,151.32,184405,0
+FIX.US,D,20230522,000000,151.26,153.265,149.23,150.99,203478,0
+FIX.US,D,20230523,000000,150.06,151.03,147.04,147.07,304018,0
+FIX.US,D,20230524,000000,147.2,149.23,144.81,144.84,220445,0
+FIX.US,D,20230525,000000,145.36,150.18,145,150.16,284557,0
+FIX.US,D,20230526,000000,150.73,152.32,149.79,150,175315,0
+FIX.US,D,20230530,000000,150.96,152.05,150.24,151.34,221081,0
+FIX.US,D,20230531,000000,150.23,152.89,146.3101,147.98,285471,0
+FIX.US,D,20230601,000000,147.41,148.79,144.45,148.38,222077,0
+FIX.US,D,20230602,000000,150.14,154.93,150.14,154.86,286499,0
+FIX.US,D,20230605,000000,153.1,153.605,149.62,152.28,215312,0
+FIX.US,D,20230606,000000,151.82,159.5,151.42,158.84,310949,0
+FIX.US,D,20230607,000000,158.81,161.94,157.59,158.15,331819,0
+FIX.US,D,20230608,000000,157.35,159.7202,156.39,158.23,143839,0
+FIX.US,D,20230609,000000,157.91,158.59,155.9,158.04,167776,0
+FIX.US,D,20230612,000000,158.89,162.75,157.05,160.29,328900,0
+FIX.US,D,20230613,000000,160.58,162.1584,158.02,158.34,272478,0
+FIX.US,D,20230614,000000,158.34,161.79,156.7301,160.38,359087,0
+FIX.US,D,20230615,000000,160.15,163.61,160,162.65,353944,0
+FIX.US,D,20230616,000000,164.9,165.05,160.54,161.58,602611,0
+FIX.US,D,20230620,000000,161.53,162.1,159.6,159.7,276622,0
+FIX.US,D,20230621,000000,159.77,164.855,158.81,164.35,242968,0
+FIX.US,D,20230622,000000,164.16,164.9331,161.74,162.08,183945,0
+FIX.US,D,20230623,000000,160.55,163.64,159.1635,160.57,397402,0
+FIX.US,D,20230626,000000,160.52,164,160.4375,161,206403,0
+FIX.US,D,20230627,000000,160.19,163.0744,160.1,162,165208,0
+FIX.US,D,20230628,000000,162.75,163.16,160.71,160.93,146952,0
+FIX.US,D,20230629,000000,160.72,166.62,160.6,166.3,253102,0
+FIX.US,D,20230630,000000,167.53,167.53,164,164.2,210197,0
+FIX.US,D,20230703,000000,164.2,165.88,163.765,164.44,94326,0
+FIX.US,D,20230705,000000,163.47,163.905,160.145,161.91,169289,0
+FIX.US,D,20230706,000000,160.37,161.67,157.325,159.77,163264,0
+FIX.US,D,20230707,000000,159.77,162.095,159.58,159.84,199922,0
+FIX.US,D,20230710,000000,159.42,163.62,159.42,163.26,115543,0
+FIX.US,D,20230711,000000,163.25,164.565,160.82,164,186765,0
+FIX.US,D,20230712,000000,166.03,166.375,164.36,164.55,131350,0
+FIX.US,D,20230713,000000,165,166.7559,164.3601,166.16,129354,0
+FIX.US,D,20230714,000000,167.11,167.88,163.01,163.78,141010,0
+FIX.US,D,20230717,000000,163.83,166.69,163.83,165.95,178159,0
+FIX.US,D,20230718,000000,165.95,172.02,165.68,170.06,271482,0
+FIX.US,D,20230719,000000,169.66,170.88,165.1,169.2,157287,0
+FIX.US,D,20230720,000000,169.7,169.7,165.34,165.85,100194,0
+FIX.US,D,20230721,000000,167.36,167.36,164.635,164.79,168110,0
+FIX.US,D,20230724,000000,165.24,167.46,164.6,167.09,143778,0
+FIX.US,D,20230725,000000,166.19,168.5169,166.19,167.51,116579,0
+FIX.US,D,20230726,000000,166.43,167.7,164.68,165.88,150474,0
+FIX.US,D,20230727,000000,170.12,171.07,153.3,165.38,470087,0
+FIX.US,D,20230728,000000,169.16,174.56,169.16,173.78,206261,0
+FIX.US,D,20230731,000000,175,176.2716,171.97,173.97,180904,0
+FIX.US,D,20230801,000000,173.35,176.09,172.85,173.66,155383,0
+FIX.US,D,20230802,000000,172.07,175.84,171.4801,174.76,170832,0
+FIX.US,D,20230803,000000,175,177.23,173.25,176.81,209768,0
+FIX.US,D,20230804,000000,177.39,179.95,175.91,177.51,221823,0
+FIX.US,D,20230807,000000,177.32,182.1199,177.32,181.15,174256,0
+FIX.US,D,20230808,000000,180.02,182.94,177.62,181.04,304499,0
+FIX.US,D,20230809,000000,180.12,180.5,177.09,177.41,173473,0
+FIX.US,D,20230810,000000,178.01,179.72,175.16,176.8,313784,0
+FIX.US,D,20230811,000000,176.44,179.3299,176.44,178.03,115817,0
+FIX.US,D,20230814,000000,177.08,180.11,175.92,177.85,162970,0
+FIX.US,D,20230815,000000,177.68,180.38,176.89,178.93,214196,0
+FIX.US,D,20230816,000000,178.83,181.83,178.775,179.09,164260,0
+FIX.US,D,20230817,000000,178.89,179.61,173.1,173.76,195067,0
+FIX.US,D,20230818,000000,172.94,177.765,172.7,176.72,253884,0
+FIX.US,D,20230821,000000,176.56,179.12,174.25,177.02,150771,0
+FIX.US,D,20230822,000000,175.91,180.735,175.535,178.6,252358,0
+FIX.US,D,20230823,000000,180.24,182.86,179.62,181.7,205585,0
+FIX.US,D,20230824,000000,181.86,183.04,178.74,179.42,312803,0
+FIX.US,D,20230825,000000,180,182.67,177.8,181.75,348262,0
+FIX.US,D,20230828,000000,182.8,185.43,180.86,181.19,169218,0
+FIX.US,D,20230829,000000,180.77,184.46,180,184.19,269954,0
+FIX.US,D,20230830,000000,184.68,186.71,183.12,183.7,413306,0
+FIX.US,D,20230831,000000,183.91,186.3,183.31,184.57,240865,0
+FIX.US,D,20230901,000000,185.45,187.875,184.915,185.96,139760,0
+FIX.US,D,20230905,000000,184.25,185.97,181.82,185.4,542422,0
+FIX.US,D,20230906,000000,185.23,188.11,184.225,187.89,225957,0
+FIX.US,D,20230907,000000,187.83,188.285,184.6908,188.1,200857,0
+FIX.US,D,20230908,000000,188.1,189.82,186.53,186.87,222264,0
+FIX.US,D,20230911,000000,188.6,189.4,187.02,188.13,210585,0
+FIX.US,D,20230912,000000,187.85,189.9136,186.06,187.47,429793,0
+FIX.US,D,20230913,000000,187.27,189.29,185.62,188.49,483716,0
+FIX.US,D,20230914,000000,189.63,192.33,188,188.65,209512,0
+FIX.US,D,20230915,000000,187.98,188.83,184.19,187.68,945422,0
+FIX.US,D,20230918,000000,186.92,187.37,183.705,183.89,245973,0
+FIX.US,D,20230919,000000,183.89,185.13,180.22,182.22,188297,0
+FIX.US,D,20230920,000000,182.67,184.63,179.35,179.47,262629,0
+FIX.US,D,20230921,000000,177.8,177.8,170.39,170.51,292345,0
+FIX.US,D,20230922,000000,170.34,172.39,169.375,170.38,247967,0
+FIX.US,D,20230925,000000,170.37,172.97,170.37,171.97,160429,0
+FIX.US,D,20230926,000000,171.49,172.65,168.09,169.6,194021,0
+FIX.US,D,20230927,000000,171.39,173.7575,171.39,172.77,265462,0
+FIX.US,D,20230928,000000,172.73,177.69,172.11,176.47,283843,0
+FIX.US,D,20230929,000000,177.78,177.78,169.88,170.41,310762,0
+FIX.US,D,20231002,000000,169.97,170.87,164.62,166.17,235615,0
+FIX.US,D,20231003,000000,164.86,166,162.5001,165.36,178737,0
+FIX.US,D,20231004,000000,165.53,168.3,164.67,166.44,243684,0
+FIX.US,D,20231005,000000,166.17,167.28,164.88,166.03,199949,0
+FIX.US,D,20231006,000000,164.89,170.4825,164.89,168.76,224695,0
+FIX.US,D,20231009,000000,168.03,170.6,166.25,170.04,221932,0
+FIX.US,D,20231010,000000,170.67,172.58,168.74,168.96,257468,0
+FIX.US,D,20231011,000000,170.13,170.46,168.1,169.02,222802,0
+FIX.US,D,20231012,000000,168.93,168.93,164.2806,165.13,232446,0
+FIX.US,D,20231013,000000,165.56,168.11,158.33,158.84,354476,0
+FIX.US,D,20231016,000000,160.32,164.33,159.84,160.24,378739,0
+FIX.US,D,20231017,000000,159.68,165.155,159.68,163.61,287846,0
+FIX.US,D,20231018,000000,162.63,162.63,157.5,157.93,334467,0
+FIX.US,D,20231019,000000,158.6,159.3,153.83,154.03,356873,0
+FIX.US,D,20231020,000000,154.58,155.815,153.23,153.56,305485,0
+FIX.US,D,20231023,000000,153.52,155.4575,152.97,153.07,365801,0
+FIX.US,D,20231024,000000,155.46,157.039,153.34,154.83,282611,0
+FIX.US,D,20231025,000000,153.12,154.77,151.89,152.12,202498,0
+FIX.US,D,20231026,000000,152.57,155.22,152.18,153.58,309115,0
+FIX.US,D,20231027,000000,166.98,176.71,164.55,175.92,747533,0
+FIX.US,D,20231030,000000,178.69,180.705,176.33,179.49,508068,0
+FIX.US,D,20231031,000000,180.28,182.72,179.45,181.85,422851,0
+FIX.US,D,20231101,000000,181.49,184.96,179.72,184.88,311791,0
+FIX.US,D,20231102,000000,189.11,189.98,185.72,187.65,424628,0
+FIX.US,D,20231103,000000,190.08,191.268,186.47,187.81,426191,0
+FIX.US,D,20231106,000000,187.26,189.08,185.4,187.22,363431,0
+FIX.US,D,20231107,000000,186.27,187.91,184.05,186.3,301261,0
+FIX.US,D,20231108,000000,187.43,188.8499,184.98,185.08,288777,0
+FIX.US,D,20231109,000000,186.16,187.1617,183.23,185.26,262067,0
+FIX.US,D,20231110,000000,186.95,188.62,186.02,187.68,202212,0
+FIX.US,D,20231113,000000,186.29,190.4999,184.85,189.21,144370,0
+FIX.US,D,20231114,000000,193.42,201.84,193.42,201.61,393360,0
+FIX.US,D,20231115,000000,200.66,202.67,199.085,199.35,1351144,0
+FIX.US,D,20231116,000000,200,202.9,193.27,193.77,331431,0
+FIX.US,D,20231117,000000,194.66,197.109,194.32,194.98,256095,0
+FIX.US,D,20231120,000000,195.46,196.249,193.8475,194.18,277443,0
+FIX.US,D,20231121,000000,192.96,194.51,191.61,192.91,176493,0
+FIX.US,D,20231122,000000,194.06,198.24,194.06,197.78,174966,0
+FIX.US,D,20231124,000000,198.48,199.295,198.065,198.82,72562,0
+FIX.US,D,20231127,000000,198.99,199.6219,196.45,198.63,338075,0
+FIX.US,D,20231128,000000,198.05,198.05,189.27,189.3,323079,0
+FIX.US,D,20231129,000000,191.44,192.85,190.84,191.28,372161,0
+FIX.US,D,20231130,000000,191.9,193.61,191.015,193.58,325249,0
+FIX.US,D,20231201,000000,192.6,197.55,192.6,196.61,284637,0
+FIX.US,D,20231204,000000,191.83,192.38,185.83,188.96,551683,0
+FIX.US,D,20231205,000000,188.13,190.67,186.36,188.72,443454,0
+FIX.US,D,20231206,000000,189.1,192.4,186.37,186.54,260547,0
+FIX.US,D,20231207,000000,187.61,190.9,186.5601,188.87,252183,0
+FIX.US,D,20231208,000000,188.5,194.56,188.5,194.01,354270,0
+FIX.US,D,20231211,000000,194.97,196.3331,192.06,196.04,284606,0
+FIX.US,D,20231212,000000,196.61,200.35,196.17,198,403903,0
+FIX.US,D,20231213,000000,198.09,203.9,196.14,200.98,358031,0
+FIX.US,D,20231214,000000,204.86,206.73,201.06,205.39,357763,0
+FIX.US,D,20231215,000000,206,206,201.18,203.37,6746111,0
+FIX.US,D,20231218,000000,204.74,206.24,202.065,203.08,292602,0
+FIX.US,D,20231219,000000,205.74,208.94,204.5201,207.24,253102,0
+FIX.US,D,20231220,000000,206.97,211.605,206.05,207.08,378345,0
+FIX.US,D,20231221,000000,208.65,210.145,206.155,206.53,240042,0
+FIX.US,D,20231222,000000,208,209.79,206.8084,207.77,235936,0
+FIX.US,D,20231226,000000,208.3,210.25,207.83,209.24,137732,0
+FIX.US,D,20231227,000000,209.09,210.71,206.46,207.39,150702,0
+FIX.US,D,20231228,000000,207.58,208.29,205.1,206.46,139743,0
+FIX.US,D,20231229,000000,205.83,207.82,205.45,205.67,227534,0
+FIX.US,D,20240102,000000,204.38,205.89,200.02,202.08,211545,0
+FIX.US,D,20240103,000000,200,200,194.63,195.96,349129,0
+FIX.US,D,20240104,000000,195.76,197.95,195.13,197.28,364390,0
+FIX.US,D,20240105,000000,196.68,198.62,195.205,195.89,207624,0
+FIX.US,D,20240108,000000,196.46,199.25,195.8,198.95,150272,0
+FIX.US,D,20240109,000000,196.67,199.885,194.3,198.94,145404,0
+FIX.US,D,20240110,000000,198.99,203.31,198.99,203.12,216686,0
+FIX.US,D,20240111,000000,202.54,206.16,200.81,205.77,821097,0
+FIX.US,D,20240112,000000,207.85,207.885,203.085,203.33,400847,0
+FIX.US,D,20240116,000000,201.62,203.58,200.34,202.22,258562,0
+FIX.US,D,20240117,000000,200.22,203.825,198.3,202.44,206135,0
+FIX.US,D,20240118,000000,204.55,207.32,202.77,204.57,211131,0
+FIX.US,D,20240119,000000,205.78,206.68,200.615,204.7,246036,0
+FIX.US,D,20240122,000000,207.23,209.9599,206.77,209.4,153269,0
+FIX.US,D,20240123,000000,210,210,202.1923,204.14,159251,0
+FIX.US,D,20240124,000000,205.84,205.84,200.15,200.49,168686,0
+FIX.US,D,20240125,000000,203.24,205.89,201.61,205.54,261408,0
+FIX.US,D,20240126,000000,206.09,208.44,205.77,207.35,174589,0
+FIX.US,D,20240129,000000,207.21,213.12,206.84,213,235820,0
+FIX.US,D,20240130,000000,212.65,222.2,212.65,222.18,371311,0
+FIX.US,D,20240131,000000,222.16,222.17,216.28,217.47,445764,0
+FIX.US,D,20240201,000000,219.05,225.39,217.55,225,249017,0
+FIX.US,D,20240202,000000,222.45,231.92,222.45,231.29,275077,0
+FIX.US,D,20240205,000000,228.52,228.925,220.99,224.07,264201,0
+FIX.US,D,20240206,000000,224.07,226.69,222.87,226.56,203881,0
+FIX.US,D,20240207,000000,228.05,233.9199,224.94,231.95,297885,0
+FIX.US,D,20240208,000000,232.21,238.34,232.21,237.17,274798,0
+FIX.US,D,20240209,000000,236.1,241.37,235.755,240.5,266507,0
+FIX.US,D,20240212,000000,240,245.85,238.74,243.72,310283,0
+FIX.US,D,20240213,000000,237,240.4,233.0901,237.74,382603,0
+FIX.US,D,20240214,000000,240.87,247.68,240.12,247.62,270034,0
+FIX.US,D,20240215,000000,249.98,253.09,245.53,252.8,441458,0
+FIX.US,D,20240216,000000,251.18,252.79,247.55,248.5,297089,0
+FIX.US,D,20240220,000000,244.38,247.16,241.64,247,408731,0
+FIX.US,D,20240221,000000,246.46,246.85,239.8,241.86,337132,0
+FIX.US,D,20240222,000000,242.84,250.16,242.84,247.85,350948,0
+FIX.US,D,20240223,000000,267.9,292.41,266.41,279.06,775011,0
+FIX.US,D,20240226,000000,279.93,285.43,274.37,284.68,523679,0
+FIX.US,D,20240227,000000,289.01,292.17,281.95,291.15,432743,0
+FIX.US,D,20240228,000000,291.15,294.94,288.16,293.89,500671,0
+FIX.US,D,20240229,000000,297.17,306,293.87,305.73,644135,0
+FIX.US,D,20240301,000000,305.67,315.415,303.0033,314.43,499927,0
+FIX.US,D,20240304,000000,314.94,329.43,314.94,320.2,547238,0
+FIX.US,D,20240305,000000,317.95,322.425,312.87,314.93,789550,0
+FIX.US,D,20240306,000000,315.73,317.772,310.94,313.51,393405,0
+FIX.US,D,20240307,000000,313.58,314.43,307.39,314.26,531801,0
+FIX.US,D,20240308,000000,317.7,320.24,308.38,310.02,353374,0
+FIX.US,D,20240311,000000,308.79,309.38,294.82,296.77,628958,0
+FIX.US,D,20240312,000000,297.03,303.115,295.45,302.03,598488,0
+FIX.US,D,20240313,000000,302.65,306.19,298.834,300.06,438239,0
+FIX.US,D,20240314,000000,300.5,303.84,297.705,302.44,524955,0
+FIX.US,D,20240315,000000,301.92,309.915,301.92,308.57,1024467,0
+FIX.US,D,20240318,000000,310.39,314.91,307.04,309.54,315583,0
+FIX.US,D,20240319,000000,307.15,312.95,307.15,310.58,383315,0
+FIX.US,D,20240320,000000,310.91,314.99,309.2,314.31,263369,0
+FIX.US,D,20240321,000000,318.04,325.33,317.65,323.29,518535,0
+FIX.US,D,20240322,000000,323.47,323.65,318.68,321.58,201133,0
+FIX.US,D,20240325,000000,321.03,323.82,318.9,318.92,174028,0
+FIX.US,D,20240326,000000,320,321.29,317.4,318.25,207545,0
+FIX.US,D,20240327,000000,322.42,322.42,315.6538,317.96,251044,0
+FIX.US,D,20240328,000000,317.85,320,316.29,317.71,238472,0
+FIX.US,D,20240401,000000,320,323.56,316.5,319.49,287637,0
+FIX.US,D,20240402,000000,315.12,315.3438,310.76,314.02,321956,0
+FIX.US,D,20240403,000000,311.88,321.54,311.88,320.56,261411,0
+FIX.US,D,20240404,000000,325,335.25,311.98,312.5,274332,0
+FIX.US,D,20240405,000000,313.69,324.2,312.75,323.4,304076,0
+FIX.US,D,20240408,000000,325,326.645,319.35,322.13,217430,0
+FIX.US,D,20240409,000000,324.24,324.44,305,306.15,430598,0
+FIX.US,D,20240410,000000,298.9,306.55,297.68,303.76,405547,0
+FIX.US,D,20240411,000000,304.66,311.7,302.95,310.14,287285,0
+FIX.US,D,20240412,000000,308.63,312.0348,306.1244,307.58,230954,0
+FIX.US,D,20240415,000000,311.62,314,299.92,303.99,250456,0
+FIX.US,D,20240416,000000,301.07,306.66,299.01,303.64,221134,0
+FIX.US,D,20240417,000000,305.29,305.74,293.52,299.64,374446,0
+FIX.US,D,20240418,000000,301.52,303.625,292.035,292.24,324875,0
+FIX.US,D,20240419,000000,292.5,295.49,287.45,290.54,411217,0
+FIX.US,D,20240422,000000,292.9,299.38,290.69,295.23,228748,0
+FIX.US,D,20240423,000000,298.26,308.63,296.661,308.47,334051,0
+FIX.US,D,20240424,000000,316.27,319.69,306.17,308.69,330591,0
+FIX.US,D,20240425,000000,304.58,314.59,304.45,311.4,459470,0
+FIX.US,D,20240426,000000,320.01,323.99,293.975,302,662976,0
+FIX.US,D,20240429,000000,305.26,311.15,301.57,310.69,448743,0
+FIX.US,D,20240430,000000,308.41,314.04,308.41,309.41,406001,0
+FIX.US,D,20240501,000000,310,311.82,298.83,301.94,301803,0
+FIX.US,D,20240502,000000,303.61,308.615,299.11,307.71,284452,0
+FIX.US,D,20240503,000000,313,317.93,312.58,315.03,363883,0
+FIX.US,D,20240506,000000,319.08,337.33,319.08,335.54,508176,0
+FIX.US,D,20240507,000000,333.08,345.74,331.0378,343.63,634050,0
+FIX.US,D,20240508,000000,342.36,346.57,336.66,346.21,359720,0
+FIX.US,D,20240509,000000,347.39,351.49,345.02,347.21,348848,0
+FIX.US,D,20240510,000000,349.24,352.4499,341.555,344.8,253374,0
+FIX.US,D,20240513,000000,345.13,345.75,332.13,332.49,284021,0
+FIX.US,D,20240514,000000,331.75,335.68,317.7,334.32,440490,0
+FIX.US,D,20240515,000000,337.56,343.97,334.72,339.56,494507,0
+FIX.US,D,20240516,000000,337.98,341.01,319.385,321.6,489577,0
+FIX.US,D,20240517,000000,324,326.2775,315.15,316.23,489399,0
+FIX.US,D,20240520,000000,318.94,321.87,314.04,321.22,331681,0
+FIX.US,D,20240521,000000,318.51,327.8,318.19,327.36,256517,0
+FIX.US,D,20240522,000000,327.7,331.63,324.91,328.81,321345,0
+FIX.US,D,20240523,000000,332.06,336.85,327.98,330.62,299129,0
+FIX.US,D,20240524,000000,332.09,343.73,332.09,342.32,347460,0
+FIX.US,D,20240528,000000,345.2,346.865,333.72,338.83,396682,0
+FIX.US,D,20240529,000000,335.39,341.53,335.39,337.9,276859,0
+FIX.US,D,20240530,000000,338.26,341.69,333.19,335.22,234724,0
+FIX.US,D,20240531,000000,336.13,343.7,319.825,327.34,498594,0
+FIX.US,D,20240603,000000,331.66,331.85,306.07,316.74,481200,0
+FIX.US,D,20240604,000000,316.27,317,297.2,301,693300,0
+FIX.US,D,20240605,000000,303.2,321.75,303.045,319.65,495636,0
+FIX.US,D,20240606,000000,318.57,320.45,302.31,305.03,297819,0
+FIX.US,D,20240607,000000,304.59,308.7,301.655,304.73,271377,0
+FIX.US,D,20240610,000000,301.12,307.8,300.75,307.35,226382,0
+FIX.US,D,20240611,000000,306.4,308.42,300.75,301.09,346174,0
+FIX.US,D,20240612,000000,311.08,323.01,311.08,318.77,354269,0
+FIX.US,D,20240613,000000,318,325,314.28,324.91,301687,0
+FIX.US,D,20240614,000000,316.85,324,312.46,313.85,263907,0
+FIX.US,D,20240617,000000,313.36,325.76,310.78,321.85,296703,0
+FIX.US,D,20240618,000000,320.62,328.58,318.33,327.19,313311,0
+FIX.US,D,20240620,000000,328.03,335.79,318.6385,322.4,333332,0
+FIX.US,D,20240621,000000,319.24,319.24,293.02,316.31,1012872,0
+FIX.US,D,20240624,000000,315.73,320.56,312.23,318.1,327159,0
+FIX.US,D,20240625,000000,318.58,321.355,310.9433,321.09,276640,0
+FIX.US,D,20240626,000000,318.78,323.6,311.14,313.5,385497,0
+FIX.US,D,20240627,000000,315.66,317.98,310.43,315.93,473708,0
+FIX.US,D,20240628,000000,316.79,320.59,303.21,304.12,5281933,0
+FIX.US,D,20240701,000000,306.89,311.11,294.31,294.76,580945,0
+FIX.US,D,20240702,000000,294.58,297.16,290.3,293.86,745321,0
+FIX.US,D,20240703,000000,293.7,312.21,291.13,311.85,436565,0
+FIX.US,D,20240705,000000,310.19,311.12,300.01,302.32,364505,0
+FIX.US,D,20240708,000000,305.66,308.47,302.11,302.12,242031,0
+FIX.US,D,20240709,000000,302.57,308.915,299.96,301.13,319139,0
+FIX.US,D,20240710,000000,303.44,310.72,302.175,309.62,230941,0
+FIX.US,D,20240711,000000,313.57,322.5,310.25,319.06,306301,0
+FIX.US,D,20240712,000000,321.95,328,318.43,321.82,211473,0
+FIX.US,D,20240715,000000,323.04,330,320,322.76,276464,0
+FIX.US,D,20240716,000000,325.55,336.7,323.69,330.03,304404,0
+FIX.US,D,20240717,000000,325.13,327.54,302.76,302.88,538493,0
+FIX.US,D,20240718,000000,306.92,308.8,295.04,301.35,677424,0
+FIX.US,D,20240719,000000,302.63,308.555,298.64,304.28,487496,0
+FIX.US,D,20240722,000000,307.89,318.06,307.09,317.83,253454,0
+FIX.US,D,20240723,000000,317.16,330.8,317,329.13,361250,0
+FIX.US,D,20240724,000000,322.18,326.525,298.55,299.88,611809,0
+FIX.US,D,20240725,000000,305.67,308.73,290.63,292.14,983666,0
+FIX.US,D,20240726,000000,302.28,315.34,298,309.76,698198,0
+FIX.US,D,20240729,000000,313.92,323.045,313.18,314,507840,0
+FIX.US,D,20240730,000000,315.88,319.56,301.09,305.69,485446,0
+FIX.US,D,20240731,000000,316.075,341.1721,316.075,332.42,643093,0
+FIX.US,D,20240801,000000,333.25,339.99,317.19,326.67,745561,0
+FIX.US,D,20240802,000000,311,316.05,299.25,306.18,687694,0
+FIX.US,D,20240805,000000,273.87,304.1975,272.925,300.9,487933,0
+FIX.US,D,20240806,000000,303.16,314.33,298.385,309.63,289420,0
+FIX.US,D,20240807,000000,318.55,321.66,299.47,300.72,393503,0
+FIX.US,D,20240808,000000,306.03,316.34,299.6,316.1,274232,0
+FIX.US,D,20240809,000000,316.71,320.35,310,313.58,188573,0
+FIX.US,D,20240812,000000,314.47,317.34,309.1,312.89,271195,0
+FIX.US,D,20240813,000000,316.22,321.61,311.15,320.78,210612,0
+FIX.US,D,20240814,000000,328.46,331.73,325.72,329.63,293589,0
+FIX.US,D,20240815,000000,335.86,340,331.89,337.44,185195,0
+FIX.US,D,20240816,000000,336.69,337.55,328.5001,330.63,216622,0
+FIX.US,D,20240819,000000,329.9,333.1,325.22,332.83,184733,0
+FIX.US,D,20240820,000000,333.61,334.47,322.615,330.71,227875,0
+FIX.US,D,20240821,000000,329.18,344.03,328.737,344.02,299107,0
+FIX.US,D,20240822,000000,344.51,347.73,336.97,336.99,324823,0
+FIX.US,D,20240823,000000,340,343.485,336.75,338.5,413922,0
+FIX.US,D,20240826,000000,339.42,345.6241,334.47,337.51,226037,0
+FIX.US,D,20240827,000000,333.99,339.19,331.33,335.54,193157,0
+FIX.US,D,20240828,000000,335.31,343.785,331.485,339.19,306163,0
+FIX.US,D,20240829,000000,341.94,358.89,339.82,347.33,585108,0
+FIX.US,D,20240830,000000,349.36,359.335,347.74,353.52,445749,0
+FIX.US,D,20240903,000000,352.94,352.94,314.11,314.82,574533,0
+FIX.US,D,20240904,000000,313.03,319.51,310.01,313.99,237069,0
+FIX.US,D,20240905,000000,312.17,313.65,304.06,307.26,243759,0
+FIX.US,D,20240906,000000,308.95,313.14,300.22,302.61,229326,0
+FIX.US,D,20240909,000000,306.08,311.04,303.68,309.21,287257,0
+FIX.US,D,20240910,000000,310.74,318.54,307.985,317.24,277377,0
+FIX.US,D,20240911,000000,318.8,334.27,311.86,334.05,310172,0
+FIX.US,D,20240912,000000,334.82,345.57,330.45,339.02,221746,0
+FIX.US,D,20240913,000000,343.25,351.7505,342.99,347.73,241223,0
+FIX.US,D,20240916,000000,345.32,351.7999,340.41,350.12,152813,0
+FIX.US,D,20240917,000000,353.24,357.62,350.14,356.93,201758,0
+FIX.US,D,20240918,000000,358,368.4099,353.895,356.54,199030,0
+FIX.US,D,20240919,000000,368.24,382,360.61,380.27,337420,0
+FIX.US,D,20240920,000000,381.14,387.9,380.37,385.16,819757,0
+FIX.US,D,20240923,000000,386.7,392.2416,381.18,387.48,253290,0
+FIX.US,D,20240924,000000,387.06,393.2899,380.45,388.18,268146,0
+FIX.US,D,20240925,000000,390,397.62,388.46,392.65,296806,0
+FIX.US,D,20240926,000000,401.75,403.0746,392.67,396.82,334591,0
+FIX.US,D,20240927,000000,396.68,397.04,389.57,390.07,271424,0
+FIX.US,D,20240930,000000,389.07,392.56,385.1934,390.35,203638,0
+FIX.US,D,20241001,000000,389.17,394.3899,381.1617,389.58,172251,0
+FIX.US,D,20241002,000000,389.18,399.97,387.35,397.51,180590,0
+FIX.US,D,20241003,000000,397.72,400.94,390.9401,394.51,218244,0
+FIX.US,D,20241004,000000,402.25,407.61,397.8401,402.53,254127,0
+FIX.US,D,20241007,000000,400,412.485,400,406.57,211251,0
+FIX.US,D,20241008,000000,409.25,411.96,404,405.31,315711,0
+FIX.US,D,20241009,000000,405.51,413.08,405.51,410.64,196962,0
+FIX.US,D,20241010,000000,402.99,409.46,399.53,407.29,287418,0
+FIX.US,D,20241011,000000,406.96,417.795,405.8201,415.67,217376,0
+FIX.US,D,20241014,000000,418.27,424.435,414.7,419.15,271329,0
+FIX.US,D,20241015,000000,419.79,423.2335,410.58,413.54,313544,0
+FIX.US,D,20241016,000000,417.5,419.71,412.23,414.67,243613,0
+FIX.US,D,20241017,000000,419.55,423.89,415.56,419.11,224650,0
+FIX.US,D,20241018,000000,419.11,423.78,412.41,417.54,224701,0
+FIX.US,D,20241021,000000,417.91,424.63,416.25,424.27,206247,0
+FIX.US,D,20241022,000000,419.95,419.97,413.525,414.8,245949,0
+FIX.US,D,20241023,000000,412,417.86,407.08,412.01,273375,0
+FIX.US,D,20241024,000000,413.85,416.69,410.38,413.47,295368,0
+FIX.US,D,20241025,000000,389.95,389.95,356.8,370.5,1355658,0
+FIX.US,D,20241028,000000,375.91,390.87,372.96,389.3,616299,0
+FIX.US,D,20241029,000000,386.24,396.73,382.8,396.15,412176,0
+FIX.US,D,20241030,000000,392.71,396.85,386.7599,390.15,346815,0
+FIX.US,D,20241031,000000,384.35,392.71,382,391.04,335440,0
+FIX.US,D,20241101,000000,395.43,401.21,387.97,392.31,352009,0
+FIX.US,D,20241104,000000,389.78,397,388.1,390.38,284987,0
+FIX.US,D,20241105,000000,391.22,412.34,391.22,410.99,415491,0
+FIX.US,D,20241106,000000,432.06,439.17,422.0201,437.28,424571,0
+FIX.US,D,20241107,000000,439.27,445.7,434.25,443.22,397603,0
+FIX.US,D,20241108,000000,442.96,462.06,442.18,462.06,338881,0
+FIX.US,D,20241111,000000,470,474.62,460.35,466.7,324082,0
+FIX.US,D,20241112,000000,468,474.44,462.89,463.03,278181,0
+FIX.US,D,20241113,000000,464.54,467.78,446.15,446.28,386608,0
+FIX.US,D,20241114,000000,446.28,448.76,436.77,439.41,363707,0
+FIX.US,D,20241115,000000,437.59,447.865,435.29,445.02,284473,0
+FIX.US,D,20241118,000000,445.34,455.84,444.055,451,246798,0
+FIX.US,D,20241119,000000,452.58,474.73,451.07,474.43,397138,0
+FIX.US,D,20241120,000000,478,481.805,464.4901,476.25,423575,0
+FIX.US,D,20241121,000000,481.73,494.37,477.5101,489.97,312028,0
+FIX.US,D,20241122,000000,494.5,494.5,482.145,491.06,411498,0
+FIX.US,D,20241125,000000,496.55,500.38,488.76,495.08,449057,0
+FIX.US,D,20241126,000000,495,510.79,490.125,504.12,339109,0
+FIX.US,D,20241127,000000,507,510,485,486.65,417502,0
+FIX.US,D,20241129,000000,495,500.1999,492.73,493.27,167318,0
+FIX.US,D,20241202,000000,495.95,501.83,487.885,489.53,216523,0
+FIX.US,D,20241203,000000,491,496.36,486.24,495.75,270723,0
+FIX.US,D,20241204,000000,497.495,504,496.1301,500.98,318147,0
+FIX.US,D,20241205,000000,500.27,506.285,492.95,497.14,261635,0
+FIX.US,D,20241206,000000,501.48,502.74,490.89,497,210375,0
+FIX.US,D,20241209,000000,496.34,496.87,460.81,462.72,344157,0
+FIX.US,D,20241210,000000,465.94,468.8256,457.91,459.2,256098,0
+FIX.US,D,20241211,000000,465.3,474.81,462.07,472.26,278638,0
+FIX.US,D,20241212,000000,472.115,476.2673,467.44,469.06,262184,0
+FIX.US,D,20241213,000000,468.99,473.43,460.02,462.33,285943,0
+FIX.US,D,20241216,000000,462.66,468.7,461.3,462.98,345600,0
+FIX.US,D,20241217,000000,459.09,459.5,446.87,454.47,287390,0
+FIX.US,D,20241218,000000,460,466.5399,430,433.12,544852,0
+FIX.US,D,20241219,000000,443.89,446.7,432.92,435.22,494455,0
+FIX.US,D,20241220,000000,431,443.8,427.36,438.44,589500,0
+FIX.US,D,20241223,000000,436.275,437.9999,430.09,435,256217,0
+FIX.US,D,20241224,000000,433.13,438.74,431.6935,436.83,89254,0
+FIX.US,D,20241226,000000,433.735,439.3325,433.36,438.85,151002,0
+FIX.US,D,20241227,000000,434.875,434.875,424.79,432.03,150624,0
+FIX.US,D,20241230,000000,422.94,433.48,420,429.29,186438,0
+FIX.US,D,20241231,000000,428.9,428.92,421.7415,424.06,226381,0
+FIX.US,D,20250102,000000,430.275,436.77,423.7813,428.5,377502,0
+FIX.US,D,20250103,000000,430,449.52,430,448.55,320268,0
+FIX.US,D,20250106,000000,456.13,462.9,450.73,456.03,360667,0
+FIX.US,D,20250107,000000,457.23,460.87,430.7794,452.76,446073,0
+FIX.US,D,20250108,000000,451.635,456.14,441.69,450.27,383387,0
+FIX.US,D,20250110,000000,443.52,444.41,432.15,440.05,255123,0
+FIX.US,D,20250113,000000,432.44,439.79,428.59,439.16,326347,0
+FIX.US,D,20250114,000000,445.16,466.9404,443.08,466.43,332121,0
+FIX.US,D,20250115,000000,480.97,494.19,476.96,493.9,651014,0
+FIX.US,D,20250116,000000,497.5,508.71,495.01,505.15,425310,0
+FIX.US,D,20250117,000000,508,510.54,499.7601,503.78,332596,0
+FIX.US,D,20250121,000000,515,529.24,505.385,529.22,441871,0
+FIX.US,D,20250122,000000,541.03,553.085,541.03,550.27,590351,0
+FIX.US,D,20250123,000000,543.78,549.96,532.6346,547.31,402252,0
+FIX.US,D,20250124,000000,549.865,551.58,536.395,544.16,448082,0
+FIX.US,D,20250127,000000,484.03,484.12,402.91,404.24,1446025,0
+FIX.US,D,20250128,000000,415.05,423.95,404.51,416.18,1022070,0
+FIX.US,D,20250129,000000,428.88,435.285,417,426.4,520782,0
+FIX.US,D,20250130,000000,435.7,440.58,428.18,433.86,470526,0
+FIX.US,D,20250131,000000,436.97,449.805,424.79,436.75,397714,0
+FIX.US,D,20250203,000000,416.07,435.45,413.02,427.05,335495,0
+FIX.US,D,20250204,000000,432.21,434.95,421.84,425.06,288935,0
+FIX.US,D,20250205,000000,426.82,448.4722,425.7,445.29,388483,0
+FIX.US,D,20250206,000000,452.66,470.22,450.13,469.75,408790,0
+FIX.US,D,20250207,000000,474.96,476.89,459.89,460.06,407523,0
+FIX.US,D,20250210,000000,464.335,468.345,457.55,464.92,250629,0
+FIX.US,D,20250211,000000,459.69,460,429.28,434.63,562803,0
+FIX.US,D,20250212,000000,412.06,418.3,397.63,398.32,1080325,0
+FIX.US,D,20250213,000000,403.7,407.03,383.53,395.05,858029,0
+FIX.US,D,20250214,000000,396.56,397.085,384.42,391.22,368555,0
+FIX.US,D,20250218,000000,387.17,397.7725,380.055,394.59,777831,0
+FIX.US,D,20250219,000000,389.96,396.44,387.3709,395.86,432435,0
+FIX.US,D,20250220,000000,395,399.39,379.75,382.13,652330,0
+FIX.US,D,20250221,000000,411.56,412.78,358.23,364,1088354,0
+FIX.US,D,20250224,000000,373.74,379.21,353.4329,358.54,1094075,0
+FIX.US,D,20250225,000000,359.345,375.765,350.48,367.59,889484,0
+FIX.US,D,20250226,000000,384.28,396.47,374.73,374.8,662595,0
+FIX.US,D,20250227,000000,380.675,380.8334,356.4,356.63,663775,0
+FIX.US,D,20250228,000000,354.37,363.3929,350.38,363.33,728352,0
+FIX.US,D,20250303,000000,365.3,367.915,342.89,345.58,711956,0
+FIX.US,D,20250304,000000,332,352.635,322.42,339.17,872953,0
+FIX.US,D,20250305,000000,342.54,353.83,338.48,348.68,578844,0
+FIX.US,D,20250306,000000,337.46,342.32,321.7,328.1,717431,0
+FIX.US,D,20250307,000000,330.23,332.97,312.42,324.24,696564,0
+FIX.US,D,20250310,000000,311.8101,319.25,305.97,313.26,671514,0
+FIX.US,D,20250311,000000,312.565,334.645,309.01,324.58,688666,0
+FIX.US,D,20250312,000000,339.65,343.6038,330.8575,335.92,475585,0
+FIX.US,D,20250313,000000,338.03,340.36,323.9157,327.25,381014,0
+FIX.US,D,20250314,000000,337.28,345.045,335,341.13,395378,0
+FIX.US,D,20250317,000000,340.725,354.24,339,346.35,340293,0
+FIX.US,D,20250318,000000,342.2,343.555,335.04,339.3,481903,0
+FIX.US,D,20250319,000000,341.26,364.64,339.51,357.53,592786,0
+FIX.US,D,20250320,000000,354.74,366.21,350.535,356.79,395000,0
+FIX.US,D,20250321,000000,351.94,356.33,346.21,352.15,714241,0
+FIX.US,D,20250324,000000,363.445,380.3687,363.445,379.24,459035,0
+FIX.US,D,20250325,000000,379.65,381.53,365.175,373.06,370609,0
+FIX.US,D,20250326,000000,370.33,374,345.3,345.61,603831,0
+FIX.US,D,20250327,000000,342.85,343.53,329.5,332.28,668567,0
+FIX.US,D,20250328,000000,330.735,332.75,319.73,324.11,675435,0
+FIX.US,D,20250331,000000,312.785,322.93,303.2412,322.33,819972,0
+FIX.US,D,20250401,000000,320.47,331.41,317.69,330,509076,0
+FIX.US,D,20250402,000000,320.18,343.215,318.66,342.28,452970,0
+FIX.US,D,20250403,000000,311.09,322.95,306.65,311.37,643092,0
+FIX.US,D,20250404,000000,296.02,301.365,276.44,296.51,782819,0
+FIX.US,D,20250407,000000,281.67,323.84,281.5201,312.13,928342,0
+FIX.US,D,20250408,000000,329.46,336.5,305.5,312.21,505696,0
+FIX.US,D,20250409,000000,318.51,365.55,306.19,356.77,796575,0
+FIX.US,D,20250410,000000,339.64,349.71,325.58,337.4,591657,0
+FIX.US,D,20250411,000000,336.885,349.38,331.97,348.77,330178,0
+FIX.US,D,20250414,000000,353.26,362.11,344.61,351.6,308679,0
+FIX.US,D,20250415,000000,352.755,363.09,352.755,356.21,291584,0
+FIX.US,D,20250416,000000,350.83,354.295,341,349.16,289704,0
+FIX.US,D,20250417,000000,354.9899,354.9899,341.3,347.95,336315,0
+FIX.US,D,20250421,000000,344.29,350.02,321.945,328.17,351815,0
+FIX.US,D,20250422,000000,335.98,345.2,333.6,340.33,409793,0
+FIX.US,D,20250423,000000,364.63,372.72,353.58,355.7,361087,0
+FIX.US,D,20250424,000000,357.235,378.91,355,376.21,481508,0
+FIX.US,D,20250425,000000,385,412.5,384,397.43,1315739,0
+FIX.US,D,20250428,000000,398.91,404.78,386.46,394.4,529587,0
+FIX.US,D,20250429,000000,391.915,398.74,388.09,397.54,449348,0
+FIX.US,D,20250430,000000,382.07,397.92,380,397.55,416064,0
+FIX.US,D,20250501,000000,410.31,429.35,408.957,418.05,640263,0
+FIX.US,D,20250502,000000,422.64,439.33,420.88,432.1,444577,0
+FIX.US,D,20250505,000000,429.2828,438.4,428.56,435.29,318049,0
+FIX.US,D,20250506,000000,430,435.275,426.965,428.97,213430,0
+FIX.US,D,20250507,000000,428.97,433.6724,422.53,432.16,336096,0
+FIX.US,D,20250508,000000,439.11,449.5666,435.2682,439.15,369073,0
+FIX.US,D,20250509,000000,442.7,443.21,430.785,434.88,286289,0
+FIX.US,D,20250512,000000,455.85,458.85,446.775,451.86,246487,0
+FIX.US,D,20250513,000000,454.6,471.74,453.44,465.23,557902,0
+FIX.US,D,20250514,000000,474.28,475,465.29,467.51,527783,0
+FIX.US,D,20250515,000000,469.87,470.01,460.94,463.37,445480,0
+FIX.US,D,20250516,000000,469.1,472.9745,461.7101,471.97,316405,0
+FIX.US,D,20250519,000000,462.455,471.68,461.33,470.24,241820,0
+FIX.US,D,20250520,000000,469.49,475.67,467.98,472.57,287855,0
+FIX.US,D,20250521,000000,466.085,476.72,462.4266,465.25,243802,0
+FIX.US,D,20250522,000000,464.5,468.015,452.04,462.24,306398,0
+FIX.US,D,20250523,000000,452.68,475,452.65,471.5,261780,0
+FIX.US,D,20250527,000000,483.43,490.36,473.58,485.4,462589,0
+FIX.US,D,20250528,000000,486.25,488.13,474.22,476.92,431196,0
+FIX.US,D,20250529,000000,482.64,487.16,470.68,478.83,255050,0
+FIX.US,D,20250530,000000,475.75,480.6699,466.8902,478.23,322393,0
+FIX.US,D,20250602,000000,472.9,478.21,465.05,477.08,325238,0
+FIX.US,D,20250603,000000,480.59,498.86,480.31,496.78,426308,0
+FIX.US,D,20250604,000000,493.585,502.6999,493.585,498.63,271282,0
+FIX.US,D,20250605,000000,501.14,504.49,491.81,499.13,248839,0
+FIX.US,D,20250606,000000,505.99,511.28,500.17,510.52,340977,0
+FIX.US,D,20250609,000000,509.7,509.91,497.22,501.33,502863,0
+FIX.US,D,20250610,000000,500.01,502.4892,469.16,487.71,506501,0
+FIX.US,D,20250611,000000,487,499.775,486.73,496.7,244711,0
+FIX.US,D,20250612,000000,494.89,501.64,491.75,501.25,188086,0
+FIX.US,D,20250613,000000,494.255,499.4,489.54,492.72,335648,0
+FIX.US,D,20250616,000000,497.89,511.09,497.1404,500.91,258761,0
+FIX.US,D,20250617,000000,496.01,504.3,493.105,495.37,356775,0
+FIX.US,D,20250618,000000,496.245,508.71,495.25,499.02,465409,0
+FIX.US,D,20250620,000000,502.87,503.47,491.5,500.02,770925,0
+FIX.US,D,20250623,000000,495,504.16,489.9825,502.98,291786,0
+FIX.US,D,20250624,000000,510,516.285,504.75,513.32,317192,0
+FIX.US,D,20250625,000000,519.99,520.23,507.57,507.6,222816,0
+FIX.US,D,20250626,000000,513.245,517.915,512.18,516.08,246458,0
+FIX.US,D,20250627,000000,522.435,536.44,517.2801,535,503137,0
+FIX.US,D,20250630,000000,536.5,541.545,530.6643,536.21,424600,0
+FIX.US,D,20250701,000000,530,536.12,510,521.66,365873,0
+FIX.US,D,20250702,000000,520.17,531.48,517.5824,529.9,284108,0
+FIX.US,D,20250703,000000,532.585,543.7356,529.07,540.98,162349,0
+FIX.US,D,20250707,000000,541.21,549.22,536.185,541.48,280769,0
+FIX.US,D,20250708,000000,544,544,519.99,527.42,382595,0
+FIX.US,D,20250709,000000,534.31,541.265,529.235,535.02,407367,0
+FIX.US,D,20250710,000000,535.04,539.4636,517.0282,533.77,359088,0
+FIX.US,D,20250711,000000,531.51,543.035,530.02,539.5,263895,0
+FIX.US,D,20250714,000000,535.37,549.2,534.48,542.95,316756,0
+FIX.US,D,20250715,000000,549.21,550.31,535,539.02,241739,0
+FIX.US,D,20250716,000000,543.07,549.83,535.6178,546.63,303210,0
+FIX.US,D,20250717,000000,548.895,555.25,544.44,550.5,326423,0
+FIX.US,D,20250718,000000,552,559.36,547.99,554.18,227173,0
+FIX.US,D,20250721,000000,551.25,556.1799,543.48,544.95,205246,0
+FIX.US,D,20250722,000000,542.315,544.25,513.99,532.14,385702,0
+FIX.US,D,20250723,000000,539.01,554.96,538.26,547.91,340745,0
+FIX.US,D,20250724,000000,551.75,565.02,543.245,562.83,511007,0
+FIX.US,D,20250725,000000,665.3,699.39,648.23,688.74,1254317,0
+FIX.US,D,20250728,000000,692.785,709.3999,677.62,692.97,736593,0
+FIX.US,D,20250729,000000,694.78,708.57,683,687.67,469503,0
+FIX.US,D,20250730,000000,688,705.075,687.6001,702.97,433747,0
+FIX.US,D,20250731,000000,703.18,718.4,698.425,703.3,686604,0
+FIX.US,D,20250801,000000,681.23,705.945,667.01,695.3,552425,0
+FIX.US,D,20250804,000000,703.01,706.72,684.69,699.16,412788,0
+FIX.US,D,20250805,000000,702,711,682.495,691.45,354064,0
+FIX.US,D,20250806,000000,691.45,694.68,680.28,690.45,301794,0
+FIX.US,D,20250807,000000,697,700,685,694.43,256878,0
+FIX.US,D,20250808,000000,694.5,708.73,684.07,691.76,376166,0
+FIX.US,D,20250811,000000,694.82,695.3,687.4,693.31,251884,0
+FIX.US,D,20250812,000000,697.04,720,689.3301,718.61,379798,0
+FIX.US,D,20250813,000000,725.105,733.245,682.66,702.1,662209,0
+FIX.US,D,20250814,000000,691.5,708.2199,688.25,689.86,432748,0
+FIX.US,D,20250815,000000,691.05,701.9999,671.7,680.86,408945,0
+FIX.US,D,20250818,000000,678.54,695.76,678.4,695.76,266828,0
+FIX.US,D,20250819,000000,691.62,694.39,681.575,683.93,372522,0
+FIX.US,D,20250820,000000,674.99,685.07,655.9629,681.08,418878,0
+FIX.US,D,20250821,000000,680.635,695.17,678.4,694,311834,0
+FIX.US,D,20250822,000000,697.27,716.894,688.405,689.48,526212,0
+FIX.US,D,20250825,000000,694.725,699.9999,684.36,691.18,219063,0
+FIX.US,D,20250826,000000,693.77,708.9973,691.265,707.39,430206,0
+FIX.US,D,20250827,000000,704.5,717.235,703,709.83,388109,0
+FIX.US,D,20250828,000000,714.9,732.795,710.07,730.01,366394,0
+FIX.US,D,20250829,000000,727.135,729.06,691.45,703.38,375267,0
+FIX.US,D,20250902,000000,687,700.23,670.19,698.61,363101,0
+FIX.US,D,20250903,000000,701.2,705.9199,696.3901,700.69,320666,0
+FIX.US,D,20250904,000000,706.19,724.585,701.88,723.95,343835,0
+FIX.US,D,20250905,000000,727,727,682,706.31,523759,0
+FIX.US,D,20250908,000000,713.155,718.3899,703.75,715.87,337916,0
+FIX.US,D,20250909,000000,716,717.5,698.0564,709.53,311850,0
+FIX.US,D,20250910,000000,727,757.12,721.87,752.1,616802,0
+FIX.US,D,20250911,000000,764.14,772.22,755,764.91,559842,0
+FIX.US,D,20250912,000000,762.355,770.18,751.85,753.69,301670,0
+FIX.US,D,20250915,000000,756.81,782.46,755,782.05,397385,0
+FIX.US,D,20250916,000000,779.63,785.23,768.9199,777.18,406094,0
+FIX.US,D,20250917,000000,782.7,782.7,757.875,762.91,533169,0
+FIX.US,D,20250918,000000,768.88,806.58,767.33,799.38,366279,0
+FIX.US,D,20250919,000000,802.63,802.63,782.86,797.71,685944,0
+FIX.US,D,20250922,000000,791.5,824.29,791.205,821.62,424599,0
+FIX.US,D,20250923,000000,815.77,825,795.05,804.24,333074,0
+FIX.US,D,20250924,000000,812.165,817.3364,787.87,791.46,284447,0
+FIX.US,D,20250925,000000,772.51,789.67,757,781.88,469681,0
+FIX.US,D,20250926,000000,780.005,807.97,780,804.36,287867,0
+FIX.US,D,20250929,000000,819.05,823.5,799.42,801.8,300314,0
+FIX.US,D,20250930,000000,805.27,827.965,805.26,825.18,309489,0
+FIX.US,D,20251001,000000,814.53,843.8,811.745,834.33,296665,0
+FIX.US,D,20251002,000000,834.5,852.3099,820,832.98,304981,0
+FIX.US,D,20251003,000000,830.21,840.7809,816,818.01,285378,0
+FIX.US,D,20251006,000000,826.3,842.96,823.25,825.42,245898,0
+FIX.US,D,20251007,000000,827.875,836.885,796,816.53,349423,0
+FIX.US,D,20251008,000000,823.65,851.64,816.94,844.62,244320,0
+FIX.US,D,20251009,000000,844.62,846.8875,821.55,834.7,240653,0
+FIX.US,D,20251010,000000,839.72,858.55,815.11,816.07,312486,0
+FIX.US,D,20251013,000000,841.59,861.77,832.4,845.99,240298,0
+FIX.US,D,20251014,000000,829.47,851.5,813.7,831.89,338541,0
+FIX.US,D,20251015,000000,847.9,850.59,827.18,837.11,480719,0
+FIX.US,D,20251016,000000,846.79,849.23,827.64,838.78,316698,0
+FIX.US,D,20251017,000000,830.58,841.9,810,827.92,388740,0
+FIX.US,D,20251020,000000,839.18,854.46,832.26,836.75,259282,0
+FIX.US,D,20251021,000000,832.12,835,812.09,829.36,331685,0
+FIX.US,D,20251022,000000,837.78,847.6762,770.47,790.72,685169,0
+FIX.US,D,20251023,000000,792.565,836.3233,791.36,825,652993,0
+FIX.US,D,20251024,000000,952.5,1002.64,950,981.66,1052128,0
+FIX.US,D,20251027,000000,996.78,1007.67,965.75,976.45,484950,0
+FIX.US,D,20251028,000000,972.78,989.24,966.435,980.97,357242,0
+FIX.US,D,20251029,000000,997.72,1019.73,990.99,1010.64,383332,0
+FIX.US,D,20251030,000000,991.04,1020.26,957.16,963.3,509288,0
+FIX.US,D,20251031,000000,971.2,987.1996,951.18,965.58,313447,0
+FIX.US,D,20251103,000000,970.61,982.69,960.3001,977.67,235822,0
+FIX.US,D,20251104,000000,956.99,967.38,925.05,955.96,398049,0
+FIX.US,D,20251105,000000,956.06,997.31,956.06,987.78,319258,0
+FIX.US,D,20251106,000000,985.05,992.0143,948.0101,957.78,305494,0
+FIX.US,D,20251107,000000,937.95,956.85,910.1,955.26,488573,0
+FIX.US,D,20251110,000000,978.11,994,965.05,974.14,279905,0
+FIX.US,D,20251111,000000,957.89,974.95,942,954.53,223349,0
+FIX.US,D,20251112,000000,960.58,981,957.79,973.18,309918,0
+FIX.US,D,20251113,000000,966.74,974.75,892.35,897.52,654855,0
+FIX.US,D,20251114,000000,861.505,931.385,841.66,909.6,589449,0
+FIX.US,D,20251117,000000,910.93,937.78,905.05,919.82,401631,0
+FIX.US,D,20251118,000000,905,936.91,895.78,920.99,353835,0
+FIX.US,D,20251119,000000,936.38,949.95,911.0001,930.5,348644,0
+FIX.US,D,20251120,000000,954.86,975.56,869.88,876.19,650447,0
+FIX.US,D,20251121,000000,878.87,896.515,850,894.08,535390,0
+FIX.US,D,20251124,000000,924.04,958.83,910.09,945.07,3206195,0
+FIX.US,D,20251125,000000,936.78,957.26,910.0167,957.04,377741,0
+FIX.US,D,20251126,000000,961.16,982.92,960.27,970.95,342429,0
+FIX.US,D,20251128,000000,979.65,980.92,965.05,976.94,172479,0
+FIX.US,D,20251201,000000,961.01,964.95,946.5,961.2,402502,0
+FIX.US,D,20251202,000000,972.99,988.68,934.95,935.78,465932,0
+FIX.US,D,20251203,000000,935,953.49,910.05,949.3,300466,0
+FIX.US,D,20251204,000000,950,1006.6,940,1004.65,518454,0
+FIX.US,D,20251205,000000,1007.475,1014.78,977.1742,1001.48,381358,0
+FIX.US,D,20251208,000000,1008.65,1036.665,986.11,989.48,647827,0
+FIX.US,D,20251209,000000,985.415,997.83,978,983.61,345201,0
+FIX.US,D,20251210,000000,995.48,1028.95,968.3,1021.36,401795,0
+FIX.US,D,20251211,000000,1016.395,1025.4,975.05,1024.92,438865,0
+FIX.US,D,20251212,000000,1019.49,1023.87,912.4,967.95,869453,0
+FIX.US,D,20251215,000000,982.5108,986.2,961.4,968.48,400289,0
+FIX.US,D,20251216,000000,979.88,985.1,953.135,968.5,428441,0
+FIX.US,D,20251217,000000,970.3,976.62,878.59,883.79,800096,0
+FIX.US,D,20251218,000000,908,926.475,896.19,918.54,512532,0
+FIX.US,D,20251219,000000,925.415,952.839,922.05,940.74,8010017,0
+FIX.US,D,20251222,000000,955.1,974.345,943.87,950.79,452041,0
+FIX.US,D,20251223,000000,949,970,946.23,965.37,327851,0
+FIX.US,D,20251224,000000,961.32,964.7199,953,958.07,155010,0
+FIX.US,D,20251226,000000,961,967.08,953.3,963.83,170536,0
+FIX.US,D,20251229,000000,955.55,964.68,943.5,950.67,259472,0
+FIX.US,D,20251230,000000,951.975,958.06,944.23,946.93,216200,0
+FIX.US,D,20251231,000000,942.83,954.9499,932.33,933.29,192798,0
+FIX.US,D,20260102,000000,938.4,1004.96,938.4,1003.64,395974,0
+FIX.US,D,20260105,000000,1022.465,1050.45,1020.51,1032.31,435117,0
+FIX.US,D,20260106,000000,1020.77,1035.11,952.739,1035.11,648393,0
+FIX.US,D,20260107,000000,1029.56,1048.43,1005.68,1035.12,441748,0
+FIX.US,D,20260108,000000,1034.12,1040,959.8,971.49,512852,0
+FIX.US,D,20260109,000000,977.6725,1022.11,977.6725,1010.41,363196,0
+FIX.US,D,20260112,000000,1010,1046,1000,1038.18,528262,0
+FIX.US,D,20260113,000000,1040,1078.7,1039.12,1073.14,378741,0
+FIX.US,D,20260114,000000,1072.87,1079.2683,1024.121,1053.1,404012,0
+FIX.US,D,20260115,000000,1090.25,1114.61,1075,1091.04,408186,0
+FIX.US,D,20260116,000000,1103.055,1147.03,1103.055,1119.98,507535,0
+FIX.US,D,20260120,000000,1099.5,1140.68,1092,1134.75,545071,0
+FIX.US,D,20260121,000000,1139.445,1158.3516,1115,1148,414877,0
+FIX.US,D,20260122,000000,1172,1177.87,1101.1,1131.7,368353,0
+FIX.US,D,20260123,000000,1127.9711,1136.9,1105.39,1121.44,271899,0
+FIX.US,D,20260126,000000,1126.51,1148.24,1117.83,1127.55,272062,0
+FIX.US,D,20260127,000000,1144.54,1167.99,1123.48,1160.38,268204,0
+FIX.US,D,20260128,000000,1164,1179,1147.6301,1169.05,299186,0
+FIX.US,D,20260129,000000,1179.9,1200.325,1145,1171.46,306142,0
+FIX.US,D,20260130,000000,1159.41,1186.15,1131.22,1142.1,312126,0
+FIX.US,D,20260202,000000,1143,1178.43,1138.06,1176.26,329691,0
+FIX.US,D,20260203,000000,1195,1220,1174.85,1209.97,357386,0
+FIX.US,D,20260204,000000,1205.83,1214.42,1075.3619,1119.81,625942,0
+FIX.US,D,20260205,000000,1119.8,1162.345,1097.41,1147.97,462843,0
+FIX.US,D,20260206,000000,1175,1230.49,1175,1230.26,279177,0
+FIX.US,D,20260209,000000,1230,1299.94,1219.05,1283.65,356265,0
+FIX.US,D,20260210,000000,1279.29,1295,1250.0001,1269.63,308593,0
+FIX.US,D,20260211,000000,1310.7,1364.9499,1306.78,1338.65,461795,0
+FIX.US,D,20260212,000000,1352.82,1399,1298.97,1300.02,505807,0
+FIX.US,D,20260213,000000,1310,1355,1276.87,1337.95,297778,0
+FIX.US,D,20260217,000000,1320.02,1364.88,1307.645,1337.75,425280,0
+FIX.US,D,20260218,000000,1349.275,1372,1314.22,1319.47,457731,0
diff --git a/daily/us/nyse stocks/1/gd.us.txt b/daily/us/nyse stocks/1/gd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81c9b87e9415abaad4ea4e41598677accadca261
--- /dev/null
+++ b/daily/us/nyse stocks/1/gd.us.txt	
@@ -0,0 +1,12381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GD.US,D,19770103,000000,0.366304,0.373709,0.366304,0.373709,2248878.7898269,0
+GD.US,D,19770104,000000,0.373709,0.373709,0.366304,0.366304,539941.56419126,0
+GD.US,D,19770105,000000,0.366304,0.366304,0.358621,0.358621,419372.43237224,0
+GD.US,D,19770106,000000,0.358621,0.366304,0.358621,0.358621,775839.75843951,0
+GD.US,D,19770107,000000,0.358621,0.358621,0.358621,0.358621,508487.99963761,0
+GD.US,D,19770110,000000,0.358621,0.358621,0.358621,0.358621,220166.86066624,0
+GD.US,D,19770111,000000,0.358621,0.358621,0.351058,0.351058,508487.99963761,0
+GD.US,D,19770112,000000,0.351058,0.351058,0.335693,0.343236,1588372.1394213,0
+GD.US,D,19770113,000000,0.343236,0.343236,0.335693,0.343236,817774.47317384,0
+GD.US,D,19770114,000000,0.343236,0.358621,0.335693,0.358621,1446835.6502351,0
+GD.US,D,19770117,000000,0.358621,0.358621,0.358621,0.358621,366950.49905028,0
+GD.US,D,19770118,000000,0.358621,0.366304,0.358621,0.366304,775839.75843951,0
+GD.US,D,19770119,000000,0.366304,0.389262,0.366304,0.389262,3360216.4941642,0
+GD.US,D,19770120,000000,0.389262,0.396796,0.389262,0.389262,5006251.6476984,0
+GD.US,D,19770121,000000,0.389262,0.396796,0.389262,0.389262,3019479.4902778,0
+GD.US,D,19770124,000000,0.389262,0.389262,0.381481,0.381481,1174243.8220434,0
+GD.US,D,19770125,000000,0.389262,0.396796,0.389262,0.389262,1399653.7863029,0
+GD.US,D,19770126,000000,0.389262,0.389262,0.381481,0.381481,2453326.453725,0
+GD.US,D,19770127,000000,0.381481,0.389262,0.381481,0.381481,812535.41518523,0
+GD.US,D,19770128,000000,0.381481,0.389262,0.381481,0.381481,571397.1515472,0
+GD.US,D,19770131,000000,0.389262,0.396796,0.389262,0.396796,2138792.8309909,0
+GD.US,D,19770201,000000,0.396796,0.404419,0.396796,0.404419,1494010.4343592,0
+GD.US,D,19770202,000000,0.404419,0.412062,0.404419,0.412062,2301302.7459512,0
+GD.US,D,19770203,000000,0.412062,0.412062,0.404419,0.412062,1011733.9070831,0
+GD.US,D,19770204,000000,0.412062,0.419567,0.412062,0.412062,1897657.6015564,0
+GD.US,D,19770207,000000,0.412062,0.419567,0.404419,0.412062,938343.60499286,0
+GD.US,D,19770208,000000,0.412062,0.412062,0.404419,0.412062,870197.41789696,0
+GD.US,D,19770209,000000,0.404419,0.404419,0.389262,0.396796,1740395.8471951,0
+GD.US,D,19770210,000000,0.396796,0.404419,0.396796,0.396796,2065408.5973076,0
+GD.US,D,19770211,000000,0.396796,0.396796,0.389262,0.389262,1635547.9349466,0
+GD.US,D,19770214,000000,0.389262,0.396796,0.381481,0.389262,906891.05184037,0
+GD.US,D,19770215,000000,0.396796,0.396796,0.396796,0.396796,539941.56419126,0
+GD.US,D,19770216,000000,0.396796,0.404419,0.396796,0.404419,1300053.0232522,0
+GD.US,D,19770217,000000,0.404419,0.404419,0.404419,0.404419,1682727.7760764,0
+GD.US,D,19770218,000000,0.404419,0.404419,0.396796,0.404419,1179485.9142355,0
+GD.US,D,19770222,000000,0.404419,0.404419,0.396796,0.404419,1284328.7694782,0
+GD.US,D,19770223,000000,0.404419,0.404419,0.396796,0.396796,608089.77408946,0
+GD.US,D,19770224,000000,0.396796,0.396796,0.381481,0.381481,1310537.2076363,0
+GD.US,D,19770225,000000,0.381481,0.381481,0.373709,0.381481,2421868.8435667,0
+GD.US,D,19770228,000000,0.381481,0.389262,0.381481,0.389262,429859.65095987,0
+GD.US,D,19770301,000000,0.389262,0.404419,0.389262,0.396796,1509742.7793424,0
+GD.US,D,19770302,000000,0.396796,0.404419,0.396796,0.396796,498002.80385229,0
+GD.US,D,19770303,000000,0.396796,0.412062,0.396796,0.396796,1294809.919659,0
+GD.US,D,19770304,000000,0.396796,0.396796,0.396796,0.396796,587113.31411189,0
+GD.US,D,19770307,000000,0.396796,0.396796,0.389262,0.389262,828260.68036032,0
+GD.US,D,19770308,000000,0.389262,0.396796,0.389262,0.389262,975038.25033743,0
+GD.US,D,19770309,000000,0.389262,0.389262,0.381481,0.389262,760110.44765979,0
+GD.US,D,19770310,000000,0.389262,0.389262,0.381481,0.389262,1216183.5937835,0
+GD.US,D,19770311,000000,0.389262,0.389262,0.389262,0.389262,214928.81407878,0
+GD.US,D,19770314,000000,0.389262,0.396796,0.389262,0.396796,1058916.7824165,0
+GD.US,D,19770315,000000,0.396796,0.396796,0.396796,0.396796,345980.10747964,0
+GD.US,D,19770316,000000,0.396796,0.396796,0.396796,0.396796,1037943.3566424,0
+GD.US,D,19770317,000000,0.396796,0.396796,0.396796,0.396796,262107.6438075,0
+GD.US,D,19770318,000000,0.396796,0.396796,0.396796,0.396796,655271.63802166,0
+GD.US,D,19770321,000000,0.396796,0.396796,0.396796,0.396796,655271.63802166,0
+GD.US,D,19770322,000000,0.396796,0.404419,0.396796,0.404419,1210938.467388,0
+GD.US,D,19770323,000000,0.404419,0.404419,0.396796,0.396796,571397.1515472,0
+GD.US,D,19770324,000000,0.396796,0.396796,0.396796,0.396796,927860.43200985,0
+GD.US,D,19770325,000000,0.396796,0.396796,0.389262,0.389262,419372.43237224,0
+GD.US,D,19770328,000000,0.389262,0.389262,0.381481,0.389262,660507.6618068,0
+GD.US,D,19770329,000000,0.389262,0.389262,0.389262,0.389262,513729.08042854,0
+GD.US,D,19770330,000000,0.389262,0.389262,0.381481,0.381481,650028.53442842,0
+GD.US,D,19770331,000000,0.381481,0.396796,0.381481,0.389262,1048429.5638288,0
+GD.US,D,19770401,000000,0.389262,0.396796,0.389262,0.396796,854469.11851841,0
+GD.US,D,19770404,000000,0.396796,0.396796,0.396796,0.396796,1771844.354743,0
+GD.US,D,19770405,000000,0.396796,0.396796,0.366304,0.373709,8445102.5589473,0
+GD.US,D,19770406,000000,0.373709,0.373709,0.351058,0.358621,2327513.2069116,0
+GD.US,D,19770407,000000,0.358621,0.373709,0.358621,0.366304,2699705.798154,0
+GD.US,D,19770411,000000,0.366304,0.366304,0.366304,0.366304,1022215.0572638,0
+GD.US,D,19770412,000000,0.366304,0.389262,0.366304,0.389262,2636801.7032501,0
+GD.US,D,19770413,000000,0.381481,0.381481,0.358621,0.373709,2196456.856505,0
+GD.US,D,19770414,000000,0.373709,0.373709,0.358621,0.366304,2710194.0281427,0
+GD.US,D,19770415,000000,0.366304,0.366304,0.358621,0.366304,697203.31855252,0
+GD.US,D,19770418,000000,0.366304,0.366304,0.366304,0.366304,655271.63802166,0
+GD.US,D,19770419,000000,0.366304,0.366304,0.366304,0.366304,220166.86066624,0
+GD.US,D,19770420,000000,0.366304,0.366304,0.358621,0.358621,555666.82936634,0
+GD.US,D,19770421,000000,0.358621,0.358621,0.358621,0.358621,676240.00678998,0
+GD.US,D,19770422,000000,0.358621,0.358621,0.351058,0.351058,456069.10051912,0
+GD.US,D,19770425,000000,0.351058,0.351058,0.343236,0.343236,817774.47317384,0
+GD.US,D,19770426,000000,0.351058,0.351058,0.351058,0.351058,912133.14403245,0
+GD.US,D,19770427,000000,0.351058,0.358621,0.351058,0.358621,1431111.3964612,0
+GD.US,D,19770428,000000,0.358621,0.358621,0.351058,0.358621,1200454.2830039,0
+GD.US,D,19770429,000000,0.358621,0.358621,0.351058,0.358621,372194.61404466,0
+GD.US,D,19770502,000000,0.358621,0.358621,0.351058,0.358621,1289568.8388681,0
+GD.US,D,19770503,000000,0.358621,0.366304,0.358621,0.366304,1902897.6709461,0
+GD.US,D,19770504,000000,0.366304,0.373709,0.366304,0.373709,1567403.7706529,0
+GD.US,D,19770505,000000,0.373709,0.389262,0.373709,0.373709,1588372.1394213,0
+GD.US,D,19770506,000000,0.373709,0.381481,0.373709,0.381481,1022215.0572638,0
+GD.US,D,19770509,000000,0.381481,0.381481,0.373709,0.373709,340738.01528756,0
+GD.US,D,19770510,000000,0.373709,0.381481,0.373709,0.373709,1703701.2018505,0
+GD.US,D,19770511,000000,0.373709,0.381481,0.373709,0.373709,602843.63629275,0
+GD.US,D,19770512,000000,0.366304,0.366304,0.366304,0.366304,518973.19542292,0
+GD.US,D,19770513,000000,0.366304,0.366304,0.366304,0.366304,267347.71319727,0
+GD.US,D,19770516,000000,0.373709,0.373709,0.373709,0.373709,922618.33981777,0
+GD.US,D,19770517,000000,0.373709,0.381481,0.366304,0.373709,440341.81254172,0
+GD.US,D,19770518,000000,0.373709,0.381481,0.373709,0.373709,896404.8446539,0
+GD.US,D,19770519,000000,0.373709,0.381481,0.373709,0.373709,744384.17108356,0
+GD.US,D,19770520,000000,0.373709,0.373709,0.366304,0.366304,660507.6618068,0
+GD.US,D,19770523,000000,0.366304,0.366304,0.358621,0.358621,566152.02515165,0
+GD.US,D,19770524,000000,0.358621,0.358621,0.358621,0.358621,676240.00678998,0
+GD.US,D,19770525,000000,0.358621,0.366304,0.358621,0.358621,581874.25612327,0
+GD.US,D,19770526,000000,0.358621,0.366304,0.358621,0.366304,487516.59666582,0
+GD.US,D,19770527,000000,0.366304,0.373709,0.366304,0.366304,959310.96236002,0
+GD.US,D,19770531,000000,0.358621,0.358621,0.358621,0.358621,849232.08333211,0
+GD.US,D,19770601,000000,0.358621,0.366304,0.358621,0.366304,361707.39545704,0
+GD.US,D,19770602,000000,0.366304,0.366304,0.366304,0.366304,985524.45752389,0
+GD.US,D,19770603,000000,0.366304,0.373709,0.366304,0.366304,843991.00254118,0
+GD.US,D,19770606,000000,0.366304,0.373709,0.366304,0.366304,859709.18790817,0
+GD.US,D,19770607,000000,0.366304,0.373709,0.366304,0.373709,545181.63358102,0
+GD.US,D,19770608,000000,0.373709,0.373709,0.373709,0.373709,2510988.4564367,0
+GD.US,D,19770609,000000,0.373709,0.373709,0.373709,0.373709,1729909.6400086,0
+GD.US,D,19770610,000000,0.373709,0.381481,0.373709,0.381481,1037943.3566424,0
+GD.US,D,19770613,000000,0.381481,0.396796,0.381481,0.389262,3879192.7237906,0
+GD.US,D,19770614,000000,0.389262,0.389262,0.389262,0.389262,2065408.5973076,0
+GD.US,D,19770615,000000,0.389262,0.389262,0.373709,0.373709,1383926.4983255,0
+GD.US,D,19770616,000000,0.373709,0.389262,0.373709,0.389262,3208198.8547973,0
+GD.US,D,19770617,000000,0.389262,0.389262,0.381481,0.381481,1488772.3877717,0
+GD.US,D,19770620,000000,0.381481,0.389262,0.381481,0.389262,885922.68307205,0
+GD.US,D,19770621,000000,0.389262,0.389262,0.389262,0.389262,1525462.9875116,0
+GD.US,D,19770622,000000,0.389262,0.389262,0.389262,0.389262,670994.88039443,0
+GD.US,D,19770623,000000,0.389262,0.404419,0.389262,0.404419,2264611.1348101,0
+GD.US,D,19770624,000000,0.404419,0.412062,0.404419,0.404419,3402154.243102,0
+GD.US,D,19770627,000000,0.404419,0.412062,0.404419,0.412062,2322271.1147195,0
+GD.US,D,19770628,000000,0.412062,0.412062,0.404419,0.404419,933100.50139962,0
+GD.US,D,19770629,000000,0.404419,0.404419,0.396796,0.404419,518973.19542292,0
+GD.US,D,19770630,000000,0.404419,0.419567,0.396796,0.412062,3533206.547904,0
+GD.US,D,19770701,000000,0.412062,0.412062,0.404419,0.404419,2128310.669409,0
+GD.US,D,19770705,000000,0.404419,0.412062,0.404419,0.412062,2280332.3543805,0
+GD.US,D,19770706,000000,0.412062,0.412062,0.412062,0.412062,1897657.6015564,0
+GD.US,D,19770707,000000,0.412062,0.419567,0.412062,0.419567,1934352.2469009,0
+GD.US,D,19770708,000000,0.419567,0.427347,0.412062,0.412062,3459822.3142207,0
+GD.US,D,19770711,000000,0.412062,0.419567,0.412062,0.412062,1074641.0361904,0
+GD.US,D,19770712,000000,0.412062,0.412062,0.412062,0.412062,885922.68307205,0
+GD.US,D,19770713,000000,0.412062,0.412062,0.412062,0.412062,602843.63629275,0
+GD.US,D,19770715,000000,0.412062,0.419567,0.412062,0.419567,3601355.7692034,0
+GD.US,D,19770718,000000,0.419567,0.419567,0.412062,0.419567,2615831.3116795,0
+GD.US,D,19770719,000000,0.419567,0.419567,0.412062,0.419567,1845238.7024379,0
+GD.US,D,19770720,000000,0.419567,0.419567,0.412062,0.412062,938343.60499286,0
+GD.US,D,19770721,000000,0.412062,0.412062,0.412062,0.412062,634302.25785218,0
+GD.US,D,19770722,000000,0.412062,0.412062,0.404419,0.404419,765354.56265419,0
+GD.US,D,19770725,000000,0.404419,0.404419,0.396796,0.396796,592363.49751321,0
+GD.US,D,19770726,000000,0.396796,0.404419,0.396796,0.404419,1289568.8388681,0
+GD.US,D,19770727,000000,0.404419,0.404419,0.396796,0.396796,1819023.1844717,0
+GD.US,D,19770728,000000,0.396796,0.404419,0.396796,0.404419,550427.77137772,0
+GD.US,D,19770729,000000,0.404419,0.404419,0.404419,0.404419,849232.08333211,0
+GD.US,D,19770801,000000,0.404419,0.412062,0.404419,0.412062,906891.05184037,0
+GD.US,D,19770802,000000,0.404419,0.404419,0.404419,0.404419,954073.92717372,0
+GD.US,D,19770803,000000,0.404419,0.404419,0.396796,0.404419,1142791.2688909,0
+GD.US,D,19770804,000000,0.404419,0.412062,0.404419,0.412062,1289568.8388681,0
+GD.US,D,19770805,000000,0.412062,0.419567,0.412062,0.412062,1179485.9142355,0
+GD.US,D,19770808,000000,0.412062,0.412062,0.412062,0.412062,906891.05184037,0
+GD.US,D,19770809,000000,0.412062,0.419567,0.412062,0.412062,744384.17108356,0
+GD.US,D,19770810,000000,0.412062,0.419567,0.412062,0.419567,477037.46928744,0
+GD.US,D,19770811,000000,0.419567,0.427347,0.419567,0.419567,2862212.6789108,0
+GD.US,D,19770812,000000,0.419567,0.419567,0.419567,0.419567,1263357.3665065,0
+GD.US,D,19770815,000000,0.419567,0.419567,0.404419,0.404419,7753140.3211856,0
+GD.US,D,19770816,000000,0.404419,0.404419,0.396796,0.404419,5011494.7512916,0
+GD.US,D,19770817,000000,0.404419,0.412062,0.404419,0.404419,1992018.2952173,0
+GD.US,D,19770818,000000,0.404419,0.404419,0.404419,0.404419,896404.8446539,0
+GD.US,D,19770819,000000,0.404419,0.404419,0.396796,0.404419,1216183.5937835,0
+GD.US,D,19770822,000000,0.396796,0.396796,0.396796,0.396796,1609341.5195908,0
+GD.US,D,19770823,000000,0.396796,0.396796,0.396796,0.396796,1473043.076992,0
+GD.US,D,19770824,000000,0.396796,0.396796,0.389262,0.389262,2484776.9840752,0
+GD.US,D,19770825,000000,0.389262,0.389262,0.373709,0.373709,1326266.5184161,0
+GD.US,D,19770826,000000,0.373709,0.381481,0.366304,0.381481,2144046.0485957,0
+GD.US,D,19770829,000000,0.381481,0.381481,0.373709,0.381481,1708940.2598391,0
+GD.US,D,19770830,000000,0.381481,0.381481,0.381481,0.381481,235896.17144594,0
+GD.US,D,19770831,000000,0.381481,0.381481,0.373709,0.381481,178238.21433883,0
+GD.US,D,19770901,000000,0.381481,0.389262,0.381481,0.389262,498002.80385229,0
+GD.US,D,19770902,000000,0.389262,0.389262,0.389262,0.389262,204444.62969461,0
+GD.US,D,19770906,000000,0.389262,0.389262,0.389262,0.389262,183471.20392051,0
+GD.US,D,19770907,000000,0.389262,0.389262,0.381481,0.381481,178238.21433883,0
+GD.US,D,19770908,000000,0.381481,0.381481,0.373709,0.373709,933100.50139962,0
+GD.US,D,19770909,000000,0.373709,0.373709,0.366304,0.373709,796808.12720783,0
+GD.US,D,19770912,000000,0.373709,0.373709,0.366304,0.366304,314532.61133294,0
+GD.US,D,19770913,000000,0.366304,0.373709,0.366304,0.366304,408886.22518577,0
+GD.US,D,19770914,000000,0.366304,0.373709,0.366304,0.373709,167753.01855352,0
+GD.US,D,19770915,000000,0.366304,0.366304,0.366304,0.366304,781079.82782928,0
+GD.US,D,19770916,000000,0.366304,0.366304,0.358621,0.358621,518973.19542292,0
+GD.US,D,19770919,000000,0.358621,0.366304,0.358621,0.366304,807285.23178391,0
+GD.US,D,19770920,000000,0.366304,0.366304,0.358621,0.366304,183471.20392051,0
+GD.US,D,19770921,000000,0.366304,0.366304,0.366304,0.366304,576636.20953582,0
+GD.US,D,19770922,000000,0.366304,0.366304,0.366304,0.366304,529461.42541172,0
+GD.US,D,19770923,000000,0.366304,0.366304,0.358621,0.366304,550427.77137772,0
+GD.US,D,19770926,000000,0.366304,0.366304,0.358621,0.366304,524216.29901616,0
+GD.US,D,19770927,000000,0.366304,0.366304,0.358621,0.358621,571397.1515472,0
+GD.US,D,19770928,000000,0.358621,0.366304,0.358621,0.366304,1976292.018641,0
+GD.US,D,19770929,000000,0.366304,0.366304,0.366304,0.366304,807285.23178391,0
+GD.US,D,19770930,000000,0.366304,0.373709,0.366304,0.366304,424611.49036085,0
+GD.US,D,19771003,000000,0.366304,0.373709,0.366304,0.373709,975038.25033743,0
+GD.US,D,19771004,000000,0.373709,0.373709,0.366304,0.366304,1179485.9142355,0
+GD.US,D,19771005,000000,0.366304,0.366304,0.358621,0.366304,1436349.4430486,0
+GD.US,D,19771006,000000,0.366304,0.366304,0.358621,0.358621,1572643.8400428,0
+GD.US,D,19771007,000000,0.358621,0.366304,0.358621,0.358621,131055.33900549,0
+GD.US,D,19771010,000000,0.358621,0.358621,0.351058,0.358621,1441590.5238395,0
+GD.US,D,19771011,000000,0.358621,0.358621,0.328139,0.328139,1619826.715376,0
+GD.US,D,19771012,000000,0.328139,0.328139,0.320545,0.328139,4303803.2027504,0
+GD.US,D,19771013,000000,0.328139,0.343236,0.320545,0.320545,3727171.0388192,0
+GD.US,D,19771014,000000,0.320545,0.328139,0.320545,0.320545,1331508.6106082,0
+GD.US,D,19771017,000000,0.328139,0.328139,0.328139,0.328139,1819023.1844717,0
+GD.US,D,19771018,000000,0.328139,0.335693,0.328139,0.328139,676240.00678998,0
+GD.US,D,19771019,000000,0.328139,0.328139,0.328139,0.328139,1446835.6502351,0
+GD.US,D,19771020,000000,0.328139,0.328139,0.328139,0.328139,518973.19542292,0
+GD.US,D,19771021,000000,0.328139,0.328139,0.328139,0.328139,534702.50620264,0
+GD.US,D,19771024,000000,0.328139,0.328139,0.320545,0.320545,492761.72306137,0
+GD.US,D,19771025,000000,0.320545,0.320545,0.312883,0.312883,927860.43200985,0
+GD.US,D,19771026,000000,0.312883,0.312883,0.312883,0.312883,1908142.7973416,0
+GD.US,D,19771027,000000,0.312883,0.312883,0.305131,0.312883,2841245.3215436,0
+GD.US,D,19771028,000000,0.312883,0.312883,0.305131,0.312883,1839992.5646412,0
+GD.US,D,19771031,000000,0.312883,0.312883,0.312883,0.312883,220166.86066624,0
+GD.US,D,19771101,000000,0.312883,0.312883,0.312883,0.312883,387920.89062091,0
+GD.US,D,19771102,000000,0.312883,0.312883,0.312883,0.312883,691963.24916275,0
+GD.US,D,19771103,000000,0.312883,0.312883,0.312883,0.312883,408886.22518577,0
+GD.US,D,19771104,000000,0.312883,0.320545,0.312883,0.320545,340738.01528756,0
+GD.US,D,19771107,000000,0.320545,0.328139,0.320545,0.328139,954073.92717372,0
+GD.US,D,19771108,000000,0.328139,0.328139,0.328139,0.328139,576636.20953582,0
+GD.US,D,19771109,000000,0.328139,0.343236,0.328139,0.343236,807285.23178391,0
+GD.US,D,19771110,000000,0.343236,0.351058,0.335693,0.343236,1200454.2830039,0
+GD.US,D,19771111,000000,0.351058,0.358621,0.351058,0.351058,2012987.6753867,0
+GD.US,D,19771114,000000,0.351058,0.351058,0.343236,0.343236,382675.76422536,0
+GD.US,D,19771115,000000,0.343236,0.351058,0.343236,0.351058,1116581.8193317,0
+GD.US,D,19771116,000000,0.351058,0.351058,0.343236,0.343236,754868.35546772,0
+GD.US,D,19771117,000000,0.343236,0.343236,0.343236,0.343236,435096.68614617,0
+GD.US,D,19771118,000000,0.343236,0.343236,0.328139,0.328139,2044441.2399404,0
+GD.US,D,19771121,000000,0.328139,0.335693,0.328139,0.335693,414134.38578479,0
+GD.US,D,19771122,000000,0.335693,0.351058,0.335693,0.343236,712932.62933222,0
+GD.US,D,19771123,000000,0.351058,0.351058,0.351058,0.351058,739140.05608916,0
+GD.US,D,19771125,000000,0.351058,0.351058,0.351058,0.351058,1279085.6658851,0
+GD.US,D,19771128,000000,0.351058,0.351058,0.343236,0.343236,2626320.5530694,0
+GD.US,D,19771129,000000,0.335693,0.335693,0.320545,0.328139,1981530.0652285,0
+GD.US,D,19771130,000000,0.328139,0.328139,0.320545,0.328139,1535953.2403027,0
+GD.US,D,19771201,000000,0.328139,0.343236,0.328139,0.335693,996005.60770459,0
+GD.US,D,19771202,000000,0.335693,0.335693,0.335693,0.335693,1892413.486562,0
+GD.US,D,19771205,000000,0.335693,0.335693,0.328139,0.335693,1289568.8388681,0
+GD.US,D,19771206,000000,0.335693,0.335693,0.328139,0.328139,1037943.3566424,0
+GD.US,D,19771207,000000,0.328139,0.328139,0.328139,0.328139,267347.71319727,0
+GD.US,D,19771208,000000,0.328139,0.328139,0.328139,0.328139,461308.15850773,0
+GD.US,D,19771209,000000,0.328139,0.328139,0.328139,0.328139,235896.17144594,0
+GD.US,D,19771212,000000,0.328139,0.335693,0.328139,0.328139,188718.35311837,0
+GD.US,D,19771213,000000,0.328139,0.328139,0.328139,0.328139,597601.54410067,0
+GD.US,D,19771214,000000,0.328139,0.328139,0.320545,0.328139,912133.14403245,0
+GD.US,D,19771215,000000,0.328139,0.328139,0.320545,0.320545,618573.95847362,0
+GD.US,D,19771216,000000,0.320545,0.320545,0.312883,0.312883,136298.44259872,0
+GD.US,D,19771219,000000,0.312883,0.312883,0.312883,0.312883,2453326.453725,0
+GD.US,D,19771220,000000,0.312883,0.312883,0.305131,0.312883,686723.17977298,0
+GD.US,D,19771221,000000,0.312883,0.312883,0.312883,0.312883,728658.90590847,0
+GD.US,D,19771222,000000,0.312883,0.312883,0.312883,0.312883,691963.24916275,0
+GD.US,D,19771223,000000,0.312883,0.312883,0.312883,0.312883,1834752.4952513,0
+GD.US,D,19771227,000000,0.312883,0.312883,0.312883,0.312883,214928.81407878,0
+GD.US,D,19771228,000000,0.312883,0.312883,0.312883,0.312883,587113.31411189,0
+GD.US,D,19771229,000000,0.312883,0.320545,0.312883,0.320545,1640793.061342,0
+GD.US,D,19771230,000000,0.312883,0.312883,0.312883,0.312883,754868.35546772,0
+GD.US,D,19780103,000000,0.312883,0.312883,0.312883,0.312883,256867.57441773,0
+GD.US,D,19780104,000000,0.312883,0.312883,0.297508,0.305131,2033955.0327539,0
+GD.US,D,19780105,000000,0.305131,0.312883,0.305131,0.305131,859709.18790817,0
+GD.US,D,19780106,000000,0.305131,0.305131,0.297508,0.305131,1037943.3566424,0
+GD.US,D,19780109,000000,0.297508,0.297508,0.290004,0.290004,1640793.061342,0
+GD.US,D,19780110,000000,0.290004,0.290004,0.274639,0.28242,3250133.5695317,0
+GD.US,D,19780111,000000,0.28242,0.290004,0.28242,0.28242,1520220.8953195,0
+GD.US,D,19780112,000000,0.28242,0.290004,0.28242,0.28242,681483.11038322,0
+GD.US,D,19780113,000000,0.28242,0.290004,0.28242,0.290004,471795.37709536,0
+GD.US,D,19780116,000000,0.290004,0.290004,0.274639,0.28242,1100853.5199531,0
+GD.US,D,19780117,000000,0.28242,0.290004,0.28242,0.290004,283076.01257583,0
+GD.US,D,19780118,000000,0.290004,0.297508,0.290004,0.297508,162506.88075681,0
+GD.US,D,19780119,000000,0.297508,0.297508,0.297508,0.297508,372194.61404466,0
+GD.US,D,19780120,000000,0.297508,0.297508,0.297508,0.297508,36697.679548033,0
+GD.US,D,19780123,000000,0.297508,0.297508,0.290004,0.290004,576636.20953582,0
+GD.US,D,19780124,000000,0.290004,0.290004,0.290004,0.290004,440341.81254172,0
+GD.US,D,19780125,000000,0.290004,0.290004,0.290004,0.290004,508487.99963761,0
+GD.US,D,19780126,000000,0.290004,0.290004,0.28242,0.28242,351224.22247403,0
+GD.US,D,19780127,000000,0.28242,0.290004,0.28242,0.28242,235896.17144594,0
+GD.US,D,19780130,000000,0.28242,0.28242,0.28242,0.28242,199199.50329907,0
+GD.US,D,19780131,000000,0.28242,0.28242,0.274639,0.274639,377429.62642865,0
+GD.US,D,19780201,000000,0.274639,0.28242,0.274639,0.28242,477037.46928744,0
+GD.US,D,19780202,000000,0.28242,0.290004,0.28242,0.290004,555666.82936634,0
+GD.US,D,19780203,000000,0.290004,0.290004,0.28242,0.290004,167753.01855352,0
+GD.US,D,19780206,000000,0.28242,0.28242,0.28242,0.28242,518973.19542292,0
+GD.US,D,19780207,000000,0.28242,0.290004,0.28242,0.290004,335496.93449663,0
+GD.US,D,19780208,000000,0.290004,0.290004,0.290004,0.290004,560909.93295958,0
+GD.US,D,19780209,000000,0.290004,0.290004,0.290004,0.290004,534702.50620264,0
+GD.US,D,19780210,000000,0.290004,0.290004,0.290004,0.290004,246381.36723127,0
+GD.US,D,19780213,000000,0.290004,0.290004,0.28242,0.28242,838743.85334332,0
+GD.US,D,19780214,000000,0.28242,0.28242,0.274639,0.274639,2500503.2606514,0
+GD.US,D,19780215,000000,0.274639,0.274639,0.267144,0.267144,2023469.8369686,0
+GD.US,D,19780216,000000,0.267144,0.267144,0.259452,0.267144,1609341.5195908,0
+GD.US,D,19780217,000000,0.267144,0.267144,0.267144,0.267144,188718.35311837,0
+GD.US,D,19780221,000000,0.259452,0.259452,0.25175,0.259452,592363.49751321,0
+GD.US,D,19780222,000000,0.259452,0.259452,0.25175,0.259452,859709.18790817,0
+GD.US,D,19780223,000000,0.259452,0.259452,0.259452,0.259452,482279.56147952,0
+GD.US,D,19780224,000000,0.259452,0.267144,0.259452,0.267144,1813786.1492853,0
+GD.US,D,19780227,000000,0.267144,0.267144,0.267144,0.267144,545181.63358102,0
+GD.US,D,19780228,000000,0.267144,0.267144,0.267144,0.267144,382675.76422536,0
+GD.US,D,19780301,000000,0.267144,0.267144,0.267144,0.267144,534702.50620264,0
+GD.US,D,19780302,000000,0.274639,0.274639,0.274639,0.274639,482279.56147952,0
+GD.US,D,19780303,000000,0.28242,0.28242,0.28242,0.28242,1750880.0315792,0
+GD.US,D,19780306,000000,0.28242,0.28242,0.274639,0.274639,146781.61558173,0
+GD.US,D,19780307,000000,0.274639,0.274639,0.274639,0.274639,162506.88075681,0
+GD.US,D,19780308,000000,0.274639,0.290004,0.274639,0.290004,880682.61368228,0
+GD.US,D,19780309,000000,0.290004,0.305131,0.290004,0.297508,1174243.8220434,0
+GD.US,D,19780310,000000,0.297508,0.305131,0.297508,0.297508,691963.24916275,0
+GD.US,D,19780313,000000,0.297508,0.297508,0.274639,0.274639,1698457.0868561,0
+GD.US,D,19780314,000000,0.274639,0.274639,0.267144,0.274639,1614582.6003817,0
+GD.US,D,19780315,000000,0.274639,0.28242,0.267144,0.28242,1300053.0232522,0
+GD.US,D,19780316,000000,0.28242,0.290004,0.28242,0.290004,959310.96236002,0
+GD.US,D,19780317,000000,0.290004,0.290004,0.290004,0.290004,256867.57441773,0
+GD.US,D,19780320,000000,0.290004,0.290004,0.28242,0.290004,555666.82936634,0
+GD.US,D,19780321,000000,0.290004,0.290004,0.290004,0.290004,503248.941649,0
+GD.US,D,19780322,000000,0.290004,0.290004,0.28242,0.28242,209684.69908438,0
+GD.US,D,19780323,000000,0.28242,0.290004,0.28242,0.290004,393160.96001068,0
+GD.US,D,19780327,000000,0.290004,0.290004,0.28242,0.290004,178238.21433883,0
+GD.US,D,19780328,000000,0.290004,0.297508,0.28242,0.290004,739140.05608916,0
+GD.US,D,19780329,000000,0.297508,0.305131,0.297508,0.305131,1520220.8953195,0
+GD.US,D,19780330,000000,0.305131,0.312883,0.305131,0.305131,2663011.1528094,0
+GD.US,D,19780331,000000,0.305131,0.305131,0.297508,0.297508,2615831.3116795,0
+GD.US,D,19780403,000000,0.297508,0.297508,0.297508,0.297508,345980.10747964,0
+GD.US,D,19780404,000000,0.297508,0.297508,0.297508,0.297508,408886.22518577,0
+GD.US,D,19780405,000000,0.297508,0.312883,0.297508,0.312883,1174243.8220434,0
+GD.US,D,19780406,000000,0.312883,0.312883,0.312883,0.312883,739140.05608916,0
+GD.US,D,19780407,000000,0.312883,0.312883,0.312883,0.312883,529461.42541172,0
+GD.US,D,19780410,000000,0.312883,0.312883,0.312883,0.312883,623814.02786339,0
+GD.US,D,19780411,000000,0.312883,0.312883,0.312883,0.312883,765354.56265419,0
+GD.US,D,19780412,000000,0.312883,0.320545,0.312883,0.320545,969800.20374997,0
+GD.US,D,19780413,000000,0.320545,0.328139,0.320545,0.328139,1745634.9051837,0
+GD.US,D,19780414,000000,0.343236,0.351058,0.343236,0.343236,2600103.0123009,0
+GD.US,D,19780417,000000,0.351058,0.358621,0.351058,0.351058,3019479.4902778,0
+GD.US,D,19780418,000000,0.351058,0.351058,0.343236,0.343236,2206946.0978949,0
+GD.US,D,19780419,000000,0.343236,0.351058,0.343236,0.351058,807285.23178391,0
+GD.US,D,19780420,000000,0.351058,0.358621,0.351058,0.351058,1336744.6343933,0
+GD.US,D,19780421,000000,0.351058,0.351058,0.343236,0.343236,1803296.9078954,0
+GD.US,D,19780424,000000,0.343236,0.343236,0.343236,0.343236,775839.75843951,0
+GD.US,D,19780425,000000,0.343236,0.351058,0.343236,0.343236,697203.31855252,0
+GD.US,D,19780426,000000,0.343236,0.351058,0.343236,0.343236,933100.50139962,0
+GD.US,D,19780427,000000,0.343236,0.343236,0.343236,0.343236,733903.02090286,0
+GD.US,D,19780428,000000,0.343236,0.343236,0.343236,0.343236,387920.89062091,0
+GD.US,D,19780501,000000,0.343236,0.358621,0.343236,0.351058,959310.96236002,0
+GD.US,D,19780502,000000,0.351058,0.358621,0.351058,0.358621,2306545.8495444,0
+GD.US,D,19780503,000000,0.358621,0.358621,0.358621,0.358621,4607849.6068968,0
+GD.US,D,19780504,000000,0.358621,0.373709,0.358621,0.373709,5346994.7199917,0
+GD.US,D,19780505,000000,0.373709,0.381481,0.366304,0.381481,4686479.9783768,0
+GD.US,D,19780508,000000,0.381481,0.381481,0.366304,0.366304,655271.63802166,0
+GD.US,D,19780509,000000,0.366304,0.373709,0.366304,0.366304,1357715.025964,0
+GD.US,D,19780510,000000,0.366304,0.373709,0.366304,0.373709,1593618.2772179,0
+GD.US,D,19780511,000000,0.373709,0.389262,0.373709,0.381481,1756122.1237713,0
+GD.US,D,19780512,000000,0.389262,0.412062,0.389262,0.396796,3821523.6412708,0
+GD.US,D,19780515,000000,0.396796,0.404419,0.396796,0.404419,2170249.429748,0
+GD.US,D,19780516,000000,0.404419,0.419567,0.404419,0.412062,4513492.9588405,0
+GD.US,D,19780517,000000,0.412062,0.412062,0.404419,0.404419,2332754.2877025,0
+GD.US,D,19780518,000000,0.404419,0.404419,0.389262,0.389262,2138792.8309909,0
+GD.US,D,19780519,000000,0.389262,0.389262,0.373709,0.381481,1855722.886822,0
+GD.US,D,19780522,000000,0.381481,0.404419,0.381481,0.404419,1310537.2076363,0
+GD.US,D,19780523,000000,0.404419,0.412062,0.396796,0.396796,1048429.5638288,0
+GD.US,D,19780524,000000,0.396796,0.396796,0.389262,0.389262,707690.53714015,0
+GD.US,D,19780525,000000,0.389262,0.404419,0.389262,0.389262,1001253.7683036,0
+GD.US,D,19780526,000000,0.389262,0.396796,0.389262,0.396796,1111335.681535,0
+GD.US,D,19780530,000000,0.396796,0.404419,0.396796,0.404419,707690.53714015,0
+GD.US,D,19780531,000000,0.404419,0.412062,0.404419,0.412062,3344493.2517914,0
+GD.US,D,19780601,000000,0.412062,0.427347,0.412062,0.419567,3858222.33222,0
+GD.US,D,19780602,000000,0.419567,0.419567,0.419567,0.419567,1121818.854518,0
+GD.US,D,19780605,000000,0.419567,0.43506,0.419567,0.43506,3029966.7088655,0
+GD.US,D,19780606,000000,0.43506,0.442584,0.43506,0.43506,3281587.1340853,0
+GD.US,D,19780607,000000,0.43506,0.43506,0.43506,0.43506,1058916.7824165,0
+GD.US,D,19780608,000000,0.43506,0.43506,0.43506,0.43506,849232.08333211,0
+GD.US,D,19780609,000000,0.43506,0.43506,0.427347,0.427347,1845238.7024379,0
+GD.US,D,19780612,000000,0.457652,0.465611,0.457652,0.457652,12497285.336478,0
+GD.US,D,19780613,000000,0.457652,0.526893,0.457652,0.518785,19542730.063517,0
+GD.US,D,19780614,000000,0.518785,0.534308,0.511568,0.518785,10783102.984446,0
+GD.US,D,19780615,000000,0.518785,0.526893,0.511568,0.526893,4696966.1855633,0
+GD.US,D,19780616,000000,0.526893,0.534308,0.526893,0.526893,3915883.3235305,0
+GD.US,D,19780619,000000,0.526893,0.526893,0.511568,0.518785,3155769.8416673,0
+GD.US,D,19780620,000000,0.518785,0.518785,0.511568,0.518785,3769106.7649546,0
+GD.US,D,19780621,000000,0.518785,0.518785,0.503262,0.511568,5457077.6446243,0
+GD.US,D,19780622,000000,0.518785,0.526893,0.518785,0.526893,3512238.1791357,0
+GD.US,D,19780623,000000,0.534308,0.549534,0.534308,0.541526,4083634.3192818,0
+GD.US,D,19780626,000000,0.541526,0.541526,0.526893,0.526893,1656520.3493195,0
+GD.US,D,19780627,000000,0.526893,0.534308,0.518785,0.526893,2269850.1927987,0
+GD.US,D,19780628,000000,0.526893,0.534308,0.526893,0.534308,1467801.9962011,0
+GD.US,D,19780629,000000,0.534308,0.534308,0.526893,0.526893,1273840.5394895,0
+GD.US,D,19780630,000000,0.526893,0.526893,0.526893,0.526893,414134.38578479,0
+GD.US,D,19780703,000000,0.526893,0.526893,0.503262,0.503262,1420624.1778735,0
+GD.US,D,19780705,000000,0.503262,0.503262,0.488135,0.503262,2856971.5981198,0
+GD.US,D,19780706,000000,0.503262,0.503262,0.496044,0.496044,1163756.6034558,0
+GD.US,D,19780707,000000,0.496044,0.496044,0.480591,0.488135,2678742.4863914,0
+GD.US,D,19780710,000000,0.488135,0.503262,0.480591,0.503262,1273840.5394895,0
+GD.US,D,19780711,000000,0.503262,0.511568,0.496044,0.503262,1315780.3112296,0
+GD.US,D,19780712,000000,0.503262,0.511568,0.503262,0.503262,948829.81217933,0
+GD.US,D,19780713,000000,0.503262,0.503262,0.496044,0.503262,864957.34850719,0
+GD.US,D,19780714,000000,0.503262,0.526893,0.503262,0.526893,2301302.7459512,0
+GD.US,D,19780717,000000,0.526893,0.526893,0.503262,0.503262,2049678.2751266,0
+GD.US,D,19780718,000000,0.503262,0.503262,0.496044,0.503262,723414.79091408,0
+GD.US,D,19780719,000000,0.503262,0.518785,0.503262,0.511568,891167.8094676,0
+GD.US,D,19780720,000000,0.511568,0.518785,0.511568,0.511568,1708940.2598391,0
+GD.US,D,19780721,000000,0.511568,0.511568,0.511568,0.511568,765354.56265419,0
+GD.US,D,19780724,000000,0.511568,0.518785,0.511568,0.518785,1137545.1310942,0
+GD.US,D,19780725,000000,0.518785,0.549534,0.518785,0.549534,1850478.7718276,0
+GD.US,D,19780726,000000,0.549534,0.549534,0.541526,0.541526,3837249.917847,0
+GD.US,D,19780727,000000,0.541526,0.549534,0.534308,0.541526,1373441.3025402,0
+GD.US,D,19780728,000000,0.541526,0.549534,0.541526,0.541526,697203.31855252,0
+GD.US,D,19780731,000000,0.541526,0.572177,0.541526,0.56486,4623575.8834731,0
+GD.US,D,19780801,000000,0.56486,0.580087,0.56486,0.572177,5850235.5704315,0
+GD.US,D,19780802,000000,0.580087,0.610737,0.580087,0.610737,2552926.2053746,0
+GD.US,D,19780803,000000,0.610737,0.610737,0.595312,0.595312,3071899.4007975,0
+GD.US,D,19780804,000000,0.595312,0.60263,0.587304,0.587304,2196456.856505,0
+GD.US,D,19780807,000000,0.587304,0.595312,0.580087,0.587304,2049678.2751266,0
+GD.US,D,19780808,000000,0.587304,0.587304,0.580087,0.587304,1326266.5184161,0
+GD.US,D,19780809,000000,0.587304,0.60263,0.587304,0.595312,3071899.4007975,0
+GD.US,D,19780810,000000,0.595312,0.60263,0.587304,0.587304,3302552.4686502,0
+GD.US,D,19780811,000000,0.587304,0.587304,0.580087,0.580087,1226658.6755573,0
+GD.US,D,19780814,000000,0.580087,0.580087,0.56486,0.572177,513729.08042854,0
+GD.US,D,19780815,000000,0.572177,0.572177,0.557049,0.56486,1352477.9907776,0
+GD.US,D,19780816,000000,0.56486,0.56486,0.557049,0.56486,2631560.6224592,0
+GD.US,D,19780817,000000,0.56486,0.56486,0.541526,0.541526,2133552.7616011,0
+GD.US,D,19780818,000000,0.541526,0.549534,0.541526,0.549534,3653781.74813,0
+GD.US,D,19780821,000000,0.549534,0.549534,0.549534,0.549534,1656520.3493195,0
+GD.US,D,19780822,000000,0.549534,0.56486,0.549534,0.557049,1834752.4952513,0
+GD.US,D,19780823,000000,0.56486,0.580087,0.56486,0.580087,2191220.8327198,0
+GD.US,D,19780824,000000,0.580087,0.595312,0.580087,0.595312,2081134.8738838,0
+GD.US,D,19780825,000000,0.595312,0.60263,0.595312,0.595312,1195215.2250152,0
+GD.US,D,19780828,000000,0.595312,0.595312,0.587304,0.595312,1090367.3127667,0
+GD.US,D,19780829,000000,0.595312,0.595312,0.587304,0.587304,1499255.5607547,0
+GD.US,D,19780830,000000,0.587304,0.595312,0.587304,0.587304,1116581.8193317,0
+GD.US,D,19780831,000000,0.587304,0.595312,0.587304,0.587304,1876690.2441892,0
+GD.US,D,19780901,000000,0.587304,0.587304,0.587304,0.587304,555666.82936634,0
+GD.US,D,19780905,000000,0.587304,0.587304,0.580087,0.587304,1714187.409037,0
+GD.US,D,19780906,000000,0.595312,0.60263,0.595312,0.595312,2338000.4254993,0
+GD.US,D,19780907,000000,0.595312,0.617855,0.595312,0.60263,1698457.0868561,0
+GD.US,D,19780908,000000,0.610737,0.63328,0.610737,0.63328,2752125.7086736,0
+GD.US,D,19780911,000000,0.63328,0.64119,0.625765,0.625765,1593618.2772179,0
+GD.US,D,19780912,000000,0.625765,0.625765,0.610737,0.610737,922618.33981777,0
+GD.US,D,19780913,000000,0.610737,0.617855,0.60263,0.60263,1095608.3935576,0
+GD.US,D,19780914,000000,0.60263,0.610737,0.60263,0.610737,791563.00081228,0
+GD.US,D,19780915,000000,0.610737,0.610737,0.595312,0.60263,2180735.6369345,0
+GD.US,D,19780918,000000,0.60263,0.60263,0.572177,0.572177,2469054.7531036,0
+GD.US,D,19780919,000000,0.572177,0.587304,0.56486,0.572177,2558167.2861655,0
+GD.US,D,19780920,000000,0.572177,0.587304,0.557049,0.557049,4371951.4126485,0
+GD.US,D,19780921,000000,0.557049,0.56486,0.534308,0.557049,3223920.0743678,0
+GD.US,D,19780922,000000,0.557049,0.572177,0.557049,0.572177,4665513.6324108,0
+GD.US,D,19780925,000000,0.572177,0.572177,0.56486,0.56486,660507.6618068,0
+GD.US,D,19780926,000000,0.56486,0.580087,0.56486,0.580087,1494010.4343592,0
+GD.US,D,19780927,000000,0.580087,0.580087,0.549534,0.557049,1572643.8400428,0
+GD.US,D,19780928,000000,0.557049,0.56486,0.549534,0.56486,975038.25033743,0
+GD.US,D,19780929,000000,0.56486,0.56486,0.56486,0.56486,707690.53714015,0
+GD.US,D,19781002,000000,0.56486,0.56486,0.557049,0.56486,854469.11851841,0
+GD.US,D,19781003,000000,0.56486,0.572177,0.56486,0.56486,676240.00678998,0
+GD.US,D,19781004,000000,0.56486,0.572177,0.557049,0.572177,938343.60499286,0
+GD.US,D,19781005,000000,0.572177,0.580087,0.56486,0.572177,3963065.1874627,0
+GD.US,D,19781006,000000,0.56486,0.56486,0.56486,0.56486,969800.20374997,0
+GD.US,D,19781009,000000,0.56486,0.572177,0.56486,0.56486,2170249.429748,0
+GD.US,D,19781010,000000,0.56486,0.580087,0.56486,0.56486,1085126.2319758,0
+GD.US,D,19781011,000000,0.56486,0.580087,0.56486,0.580087,345980.10747964,0
+GD.US,D,19781012,000000,0.580087,0.595312,0.580087,0.587304,2914636.635035,0
+GD.US,D,19781013,000000,0.587304,0.587304,0.580087,0.587304,235896.17144594,0
+GD.US,D,19781016,000000,0.587304,0.587304,0.572177,0.572177,1813786.1492853,0
+GD.US,D,19781017,000000,0.572177,0.572177,0.557049,0.56486,1572643.8400428,0
+GD.US,D,19781018,000000,0.56486,0.56486,0.549534,0.549534,1682727.7760764,0
+GD.US,D,19781019,000000,0.549534,0.557049,0.526893,0.526893,2794065.4804137,0
+GD.US,D,19781020,000000,0.526893,0.526893,0.511568,0.518785,3669510.0475085,0
+GD.US,D,19781023,000000,0.518785,0.518785,0.496044,0.511568,1908142.7973416,0
+GD.US,D,19781024,000000,0.511568,0.511568,0.496044,0.503262,739140.05608916,0
+GD.US,D,19781025,000000,0.503262,0.503262,0.488135,0.488135,2343240.494889,0
+GD.US,D,19781026,000000,0.488135,0.496044,0.465611,0.465611,3758623.5919716,0
+GD.US,D,19781027,000000,0.465611,0.473205,0.43506,0.43506,3695717.4742655,0
+GD.US,D,19781030,000000,0.43506,0.465611,0.427347,0.465611,2379938.174437,0
+GD.US,D,19781031,000000,0.465611,0.480591,0.442584,0.442584,2437599.1657476,0
+GD.US,D,19781101,000000,0.457652,0.473205,0.457652,0.473205,4062665.9505134,0
+GD.US,D,19781102,000000,0.473205,0.480591,0.465611,0.465611,2736398.4206962,0
+GD.US,D,19781103,000000,0.465611,0.488135,0.465611,0.480591,3512238.1791357,0
+GD.US,D,19781106,000000,0.488135,0.496044,0.488135,0.488135,2815034.8605832,0
+GD.US,D,19781107,000000,0.488135,0.488135,0.465611,0.473205,1310537.2076363,0
+GD.US,D,19781108,000000,0.473205,0.488135,0.473205,0.488135,1095608.3935576,0
+GD.US,D,19781109,000000,0.488135,0.488135,0.480591,0.480591,864957.34850719,0
+GD.US,D,19781110,000000,0.480591,0.488135,0.480591,0.480591,529461.42541172,0
+GD.US,D,19781113,000000,0.480591,0.480591,0.465611,0.465611,1111335.681535,0
+GD.US,D,19781114,000000,0.465611,0.465611,0.457652,0.457652,2054923.4015222,0
+GD.US,D,19781115,000000,0.465611,0.473205,0.465611,0.465611,1619826.715376,0
+GD.US,D,19781116,000000,0.465611,0.473205,0.465611,0.473205,366950.49905028,0
+GD.US,D,19781117,000000,0.473205,0.480591,0.473205,0.480591,2217428.2594768,0
+GD.US,D,19781120,000000,0.488135,0.496044,0.488135,0.488135,1656520.3493195,0
+GD.US,D,19781121,000000,0.488135,0.496044,0.480591,0.488135,1572643.8400428,0
+GD.US,D,19781122,000000,0.488135,0.488135,0.480591,0.488135,230654.07925386,0
+GD.US,D,19781124,000000,0.488135,0.511568,0.488135,0.511568,1142791.2688909,0
+GD.US,D,19781127,000000,0.511568,0.518785,0.511568,0.518785,1672243.5916922,0
+GD.US,D,19781128,000000,0.518785,0.518785,0.511568,0.511568,1226658.6755573,0
+GD.US,D,19781129,000000,0.503262,0.503262,0.503262,0.503262,1016975.9992752,0
+GD.US,D,19781130,000000,0.503262,0.518785,0.503262,0.511568,1399653.7863029,0
+GD.US,D,19781201,000000,0.526893,0.549534,0.526893,0.549534,3402154.243102,0
+GD.US,D,19781204,000000,0.549534,0.56486,0.549534,0.549534,4398163.8964112,0
+GD.US,D,19781205,000000,0.549534,0.557049,0.549534,0.557049,1231908.8589586,0
+GD.US,D,19781206,000000,0.549534,0.549534,0.541526,0.549534,4948590.6563878,0
+GD.US,D,19781207,000000,0.549534,0.549534,0.526893,0.526893,2233153.5246519,0
+GD.US,D,19781208,000000,0.526893,0.534308,0.518785,0.526893,560909.93295958,0
+GD.US,D,19781211,000000,0.526893,0.541526,0.526893,0.534308,791563.00081228,0
+GD.US,D,19781212,000000,0.534308,0.534308,0.526893,0.526893,429859.65095987,0
+GD.US,D,19781213,000000,0.526893,0.534308,0.526893,0.526893,1247630.078529,0
+GD.US,D,19781214,000000,0.526893,0.541526,0.526893,0.534308,461308.15850773,0
+GD.US,D,19781215,000000,0.534308,0.534308,0.526893,0.534308,864957.34850719,0
+GD.US,D,19781218,000000,0.526893,0.526893,0.518785,0.518785,1646031.1079296,0
+GD.US,D,19781219,000000,0.518785,0.526893,0.518785,0.518785,581874.25612327,0
+GD.US,D,19781220,000000,0.526893,0.534308,0.526893,0.534308,980282.36533181,0
+GD.US,D,19781221,000000,0.534308,0.549534,0.534308,0.549534,1179485.9142355,0
+GD.US,D,19781222,000000,0.549534,0.557049,0.549534,0.549534,1929113.1889123,0
+GD.US,D,19781226,000000,0.549534,0.557049,0.549534,0.549534,2406145.601194,0
+GD.US,D,19781227,000000,0.549534,0.549534,0.541526,0.541526,817774.47317384,0
+GD.US,D,19781228,000000,0.541526,0.541526,0.534308,0.534308,707690.53714015,0
+GD.US,D,19781229,000000,0.534308,0.541526,0.534308,0.541526,2579136.6663349,0
+GD.US,D,19790102,000000,0.541526,0.541526,0.534308,0.541526,2416632.8197815,0
+GD.US,D,19790103,000000,0.541526,0.549534,0.541526,0.541526,2217428.2594768,0
+GD.US,D,19790104,000000,0.541526,0.557049,0.541526,0.557049,2516229.5372276,0
+GD.US,D,19790105,000000,0.595312,0.617855,0.595312,0.617855,9760878.8245723,0
+GD.US,D,19790108,000000,0.617855,0.617855,0.60263,0.610737,3192474.6010234,0
+GD.US,D,19790109,000000,0.610737,0.617855,0.610737,0.610737,1887170.3829687,0
+GD.US,D,19790110,000000,0.610737,0.610737,0.60263,0.60263,1074641.0361904,0
+GD.US,D,19790111,000000,0.60263,0.610737,0.60263,0.610737,1630308.8769579,0
+GD.US,D,19790112,000000,0.617855,0.625765,0.617855,0.617855,4639304.1828516,0
+GD.US,D,19790115,000000,0.617855,0.617855,0.610737,0.617855,1043188.4830379,0
+GD.US,D,19790116,000000,0.617855,0.617855,0.60263,0.60263,791563.00081228,0
+GD.US,D,19790117,000000,0.60263,0.60263,0.595312,0.60263,2621075.4266739,0
+GD.US,D,19790118,000000,0.60263,0.60263,0.595312,0.595312,319770.6579204,0
+GD.US,D,19790119,000000,0.595312,0.60263,0.587304,0.595312,2033955.0327539,0
+GD.US,D,19790122,000000,0.595312,0.595312,0.587304,0.595312,1210938.467388,0
+GD.US,D,19790123,000000,0.595312,0.610737,0.595312,0.610737,2573893.5627417,0
+GD.US,D,19790124,000000,0.610737,0.610737,0.595312,0.595312,2065408.5973076,0
+GD.US,D,19790125,000000,0.60263,0.610737,0.60263,0.60263,2259369.042618,0
+GD.US,D,19790126,000000,0.60263,0.625765,0.60263,0.617855,3292074.352673,0
+GD.US,D,19790129,000000,0.617855,0.625765,0.617855,0.617855,1541191.2868902,0
+GD.US,D,19790130,000000,0.617855,0.617855,0.60263,0.60263,1745634.9051837,0
+GD.US,D,19790131,000000,0.60263,0.610737,0.580087,0.580087,1362956.1067549,0
+GD.US,D,19790201,000000,0.580087,0.595312,0.572177,0.595312,4655027.4252243,0
+GD.US,D,19790202,000000,0.595312,0.595312,0.595312,0.595312,2301302.7459512,0
+GD.US,D,19790205,000000,0.587304,0.587304,0.549534,0.56486,3433608.8190568,0
+GD.US,D,19790206,000000,0.56486,0.580087,0.56486,0.572177,1939595.3504942,0
+GD.US,D,19790207,000000,0.572177,0.572177,0.557049,0.56486,1971046.8922455,0
+GD.US,D,19790208,000000,0.56486,0.56486,0.557049,0.557049,1588372.1394213,0
+GD.US,D,19790209,000000,0.557049,0.557049,0.549534,0.549534,1850478.7718276,0
+GD.US,D,19790212,000000,0.549534,0.549534,0.541526,0.549534,933100.50139962,0
+GD.US,D,19790213,000000,0.557049,0.56486,0.557049,0.56486,2144046.0485957,0
+GD.US,D,19790214,000000,0.56486,0.56486,0.549534,0.549534,2012987.6753867,0
+GD.US,D,19790215,000000,0.549534,0.549534,0.541526,0.549534,828260.68036032,0
+GD.US,D,19790216,000000,0.549534,0.549534,0.541526,0.549534,1897657.6015564,0
+GD.US,D,19790220,000000,0.549534,0.549534,0.534308,0.541526,1144885.8806853,0
+GD.US,D,19790221,000000,0.541526,0.541526,0.526893,0.534308,889066.11786522,0
+GD.US,D,19790222,000000,0.534308,0.534308,0.511568,0.526893,1321022.4034217,0
+GD.US,D,19790223,000000,0.526893,0.534308,0.526893,0.526893,685673.34537295,0
+GD.US,D,19790226,000000,0.526893,0.526893,0.518785,0.526893,3422072.7774703,0
+GD.US,D,19790227,000000,0.526893,0.526893,0.488135,0.503262,744384.17108356,0
+GD.US,D,19790228,000000,0.503262,0.518785,0.503262,0.518785,1295858.7426579,0
+GD.US,D,19790301,000000,0.518785,0.534308,0.518785,0.534308,1478288.2033876,0
+GD.US,D,19790302,000000,0.534308,0.534308,0.534308,0.534308,603897.51629741,0
+GD.US,D,19790305,000000,0.534308,0.549534,0.534308,0.541526,897453.66765277,0
+GD.US,D,19790306,000000,0.541526,0.549534,0.534308,0.541526,721319.16771863,0
+GD.US,D,19790307,000000,0.549534,0.557049,0.549534,0.549534,394209.78300956,0
+GD.US,D,19790308,000000,0.549534,0.56486,0.549534,0.56486,1383926.4983255,0
+GD.US,D,19790309,000000,0.56486,0.580087,0.557049,0.56486,937291.74779051,0
+GD.US,D,19790312,000000,0.56486,0.572177,0.557049,0.56486,218073.2602731,0
+GD.US,D,19790313,000000,0.56486,0.572177,0.56486,0.56486,333398.27709772,0
+GD.US,D,19790314,000000,0.56486,0.56486,0.557049,0.557049,559862.12136185,0
+GD.US,D,19790315,000000,0.56486,0.572177,0.56486,0.56486,390014.49101404,0
+GD.US,D,19790316,000000,0.572177,0.587304,0.572177,0.587304,1681680.9758799,0
+GD.US,D,19790319,000000,0.595312,0.60263,0.595312,0.595312,1780235.9501351,0
+GD.US,D,19790320,000000,0.595312,0.595312,0.572177,0.572177,1761359.1589576,0
+GD.US,D,19790321,000000,0.572177,0.587304,0.56486,0.587304,1727816.0396155,0
+GD.US,D,19790322,000000,0.587304,0.595312,0.587304,0.595312,513729.08042854,0
+GD.US,D,19790323,000000,0.595312,0.595312,0.587304,0.595312,549377.9369777,0
+GD.US,D,19790326,000000,0.595312,0.595312,0.587304,0.587304,608089.77408946,0
+GD.US,D,19790327,000000,0.587304,0.587304,0.587304,0.587304,895357.03305617,0
+GD.US,D,19790328,000000,0.587304,0.587304,0.572177,0.580087,1052620.8102198,0
+GD.US,D,19790329,000000,0.580087,0.580087,0.572177,0.572177,620668.5702679,0
+GD.US,D,19790330,000000,0.572177,0.580087,0.557049,0.557049,1186822.6182219,0
+GD.US,D,19790402,000000,0.557049,0.557049,0.541526,0.549534,1136499.3422989,0
+GD.US,D,19790403,000000,0.549534,0.56486,0.549534,0.56486,1237147.9169472,0
+GD.US,D,19790404,000000,0.572177,0.587304,0.572177,0.580087,889066.11786522,0
+GD.US,D,19790405,000000,0.580087,0.595312,0.580087,0.595312,1304248.3152477,0
+GD.US,D,19790406,000000,0.595312,0.60263,0.587304,0.587304,1442639.3468384,0
+GD.US,D,19790409,000000,0.587304,0.587304,0.580087,0.587304,1820076.0530751,0
+GD.US,D,19790410,000000,0.587304,0.587304,0.572177,0.580087,448729.36232928,0
+GD.US,D,19790411,000000,0.580087,0.587304,0.580087,0.580087,419372.43237224,0
+GD.US,D,19790412,000000,0.580087,0.580087,0.572177,0.580087,1392315.0595142,0
+GD.US,D,19790416,000000,0.572177,0.572177,0.557049,0.56486,564056.40195621,0
+GD.US,D,19790417,000000,0.56486,0.56486,0.557049,0.56486,366950.49905028,0
+GD.US,D,19790418,000000,0.56486,0.56486,0.557049,0.557049,645833.2424329,0
+GD.US,D,19790419,000000,0.557049,0.557049,0.549534,0.549534,408886.22518577,0
+GD.US,D,19790420,000000,0.549534,0.549534,0.549534,0.549534,398405.07500507,0
+GD.US,D,19790423,000000,0.549534,0.549534,0.549534,0.549534,436146.5205462,0
+GD.US,D,19790424,000000,0.549534,0.557049,0.549534,0.557049,796808.12720783,0
+GD.US,D,19790425,000000,0.557049,0.56486,0.557049,0.557049,987619.06931818,0
+GD.US,D,19790426,000000,0.557049,0.557049,0.549534,0.557049,601799.87029965,0
+GD.US,D,19790427,000000,0.549534,0.549534,0.534308,0.534308,761161.29346099,0
+GD.US,D,19790430,000000,0.534308,0.534308,0.526893,0.534308,530505.19140482,0
+GD.US,D,19790501,000000,0.534308,0.541526,0.534308,0.534308,943587.71998725,0
+GD.US,D,19790502,000000,0.534308,0.541526,0.534308,0.541526,404690.93319025,0
+GD.US,D,19790503,000000,0.541526,0.549534,0.526893,0.526893,490669.13406939,0
+GD.US,D,19790504,000000,0.526893,0.534308,0.518785,0.518785,750673.0634722,0
+GD.US,D,19790507,000000,0.518785,0.518785,0.496044,0.503262,719221.52172088,0
+GD.US,D,19790508,000000,0.503262,0.511568,0.496044,0.511568,993908.97310799,0
+GD.US,D,19790509,000000,0.511568,0.511568,0.503262,0.511568,580830.49013017,0
+GD.US,D,19790510,000000,0.511568,0.511568,0.503262,0.503262,851326.6951264,0
+GD.US,D,19790511,000000,0.503262,0.503262,0.503262,0.503262,511630.42302963,0
+GD.US,D,19790514,000000,0.503262,0.503262,0.488135,0.488135,1134402.7077023,0
+GD.US,D,19790515,000000,0.488135,0.488135,0.480591,0.488135,1530710.1367096,0
+GD.US,D,19790516,000000,0.488135,0.488135,0.465611,0.488135,798902.73900212,0
+GD.US,D,19790517,000000,0.488135,0.503262,0.480591,0.503262,1126013.1351123,0
+GD.US,D,19790518,000000,0.503262,0.511568,0.503262,0.503262,1339890.0919888,0
+GD.US,D,19790521,000000,0.503262,0.511568,0.503262,0.503262,962461.47696129,0
+GD.US,D,19790522,000000,0.503262,0.511568,0.503262,0.511568,585026.79352684,0
+GD.US,D,19790523,000000,0.518785,0.526893,0.518785,0.518785,664703.96520347,0
+GD.US,D,19790524,000000,0.518785,0.518785,0.511568,0.518785,205494.46409465,0
+GD.US,D,19790525,000000,0.518785,0.534308,0.518785,0.526893,434046.85174613,0
+GD.US,D,19790529,000000,0.526893,0.526893,0.518785,0.518785,358561.93786156,0
+GD.US,D,19790530,000000,0.518785,0.518785,0.511568,0.511568,306145.06154537,0
+GD.US,D,19790531,000000,0.511568,0.511568,0.503262,0.503262,1014880.3760798,0
+GD.US,D,19790601,000000,0.503262,0.503262,0.496044,0.496044,1243439.8435393,0
+GD.US,D,19790604,000000,0.496044,0.503262,0.496044,0.496044,880682.61368228,0
+GD.US,D,19790605,000000,0.503262,0.511568,0.503262,0.511568,1201502.0946016,0
+GD.US,D,19790606,000000,0.511568,0.511568,0.503262,0.503262,2577042.0545406,0
+GD.US,D,19790607,000000,0.503262,0.511568,0.503262,0.511568,2243640.7432394,0
+GD.US,D,19790608,000000,0.511568,0.518785,0.511568,0.518785,362760.26406054,0
+GD.US,D,19790611,000000,0.518785,0.518785,0.511568,0.518785,295658.8543589,0
+GD.US,D,19790612,000000,0.518785,0.534308,0.518785,0.526893,1285371.5240702,0
+GD.US,D,19790613,000000,0.526893,0.534308,0.526893,0.534308,327113.4303137,0
+GD.US,D,19790614,000000,0.534308,0.541526,0.526893,0.541526,1321022.4034217,0
+GD.US,D,19790615,000000,0.541526,0.541526,0.534308,0.534308,771648.51204861,0
+GD.US,D,19790618,000000,0.534308,0.534308,0.526893,0.526893,301946.73534639,0
+GD.US,D,19790619,000000,0.526893,0.534308,0.526893,0.526893,247429.17882898,0
+GD.US,D,19790620,000000,0.526893,0.534308,0.526893,0.534308,184522.0497217,0
+GD.US,D,19790621,000000,0.534308,0.541526,0.526893,0.534308,2885275.6594734,0
+GD.US,D,19790622,000000,0.541526,0.549534,0.541526,0.549534,1574737.4404359,0
+GD.US,D,19790625,000000,0.549534,0.549534,0.541526,0.549534,465503.45050324,0
+GD.US,D,19790626,000000,0.549534,0.557049,0.549534,0.549534,800999.37359872,0
+GD.US,D,19790627,000000,0.549534,0.56486,0.549534,0.557049,1096660.2507599,0
+GD.US,D,19790628,000000,0.56486,0.572177,0.56486,0.56486,809388.9461886,0
+GD.US,D,19790629,000000,0.56486,0.572177,0.557049,0.557049,1126013.1351123,0
+GD.US,D,19790702,000000,0.557049,0.557049,0.541526,0.541526,1453123.5312226,0
+GD.US,D,19790703,000000,0.541526,0.541526,0.534308,0.541526,390014.49101404,0
+GD.US,D,19790705,000000,0.541526,0.549534,0.541526,0.549534,591316.69731665,0
+GD.US,D,19790706,000000,0.549534,0.557049,0.549534,0.557049,859709.18790817,0
+GD.US,D,19790709,000000,0.557049,0.572177,0.557049,0.572177,354366.64586604,0
+GD.US,D,19790710,000000,0.572177,0.572177,0.557049,0.557049,872292.02969125,0
+GD.US,D,19790711,000000,0.557049,0.557049,0.549534,0.557049,427755.93655517,0
+GD.US,D,19790712,000000,0.557049,0.557049,0.541526,0.549534,612280.00907919,0
+GD.US,D,19790713,000000,0.549534,0.549534,0.541526,0.541526,400500.69820052,0
+GD.US,D,19790716,000000,0.549534,0.557049,0.534308,0.557049,404690.93319025,0
+GD.US,D,19790717,000000,0.557049,0.56486,0.541526,0.549534,1197307.8140072,0
+GD.US,D,19790718,000000,0.549534,0.549534,0.541526,0.549534,899556.37065631,0
+GD.US,D,19790719,000000,0.549534,0.549534,0.526893,0.541526,427755.93655517,0
+GD.US,D,19790720,000000,0.534308,0.534308,0.526893,0.534308,949877.62377705,0
+GD.US,D,19790723,000000,0.534308,0.534308,0.526893,0.526893,444538.11593839,0
+GD.US,D,19790724,000000,0.526893,0.526893,0.526893,0.526893,333398.27709772,0
+GD.US,D,19790725,000000,0.526893,0.526893,0.526893,0.526893,941492.09679181,0
+GD.US,D,19790726,000000,0.526893,0.526893,0.526893,0.526893,352272.03407176,0
+GD.US,D,19790727,000000,0.526893,0.526893,0.526893,0.526893,392111.12561064,0
+GD.US,D,19790730,000000,0.534308,0.541526,0.534308,0.541526,536791.04958999,0
+GD.US,D,19790731,000000,0.541526,0.557049,0.541526,0.557049,1220375.8515756,0
+GD.US,D,19790801,000000,0.580087,0.60263,0.580087,0.595312,1499255.5607547,0
+GD.US,D,19790802,000000,0.60263,0.617855,0.60263,0.610737,3331909.3986072,0
+GD.US,D,19790803,000000,0.610737,0.63328,0.610737,0.625765,3776444.4803421,0
+GD.US,D,19790806,000000,0.63328,0.671345,0.63328,0.671345,2663011.1528094,0
+GD.US,D,19790807,000000,0.671345,0.679058,0.648506,0.663831,3608693.4845909,0
+GD.US,D,19790808,000000,0.663831,0.679058,0.656614,0.656614,2224769.0090677,0
+GD.US,D,19790809,000000,0.656614,0.671345,0.648506,0.648506,1063101.9604005,0
+GD.US,D,19790810,000000,0.648506,0.679058,0.648506,0.671345,1276991.0540907,0
+GD.US,D,19790813,000000,0.68677,0.701898,0.68677,0.701898,2985928.2797264,0
+GD.US,D,19790814,000000,0.701898,0.709511,0.694384,0.701898,2958668.9957672,0
+GD.US,D,19790815,000000,0.701898,0.747576,0.701898,0.732746,2799307.5726058,0
+GD.US,D,19790816,000000,0.732746,0.732746,0.724639,0.724639,2061212.2939109,0
+GD.US,D,19790817,000000,0.724639,0.732746,0.724639,0.732746,702448.44494807,0
+GD.US,D,19790820,000000,0.732746,0.74026,0.732746,0.732746,780028.98202809,0
+GD.US,D,19790821,000000,0.732746,0.74026,0.732746,0.74026,853421.30692069,0
+GD.US,D,19790822,000000,0.732746,0.732746,0.717321,0.732746,1784429.2193283,0
+GD.US,D,19790823,000000,0.732746,0.732746,0.717321,0.717321,1352477.9907776,0
+GD.US,D,19790824,000000,0.717321,0.717321,0.68677,0.701898,1203598.7291982,0
+GD.US,D,19790827,000000,0.701898,0.717321,0.694384,0.717321,901650.98245061,0
+GD.US,D,19790828,000000,0.717321,0.724639,0.717321,0.724639,1811685.4690841,0
+GD.US,D,19790829,000000,0.724639,0.724639,0.717321,0.717321,394209.78300956,0
+GD.US,D,19790830,000000,0.717321,0.724639,0.717321,0.717321,452919.59731901,0
+GD.US,D,19790831,000000,0.717321,0.732746,0.717321,0.724639,410987.91678815,0
+GD.US,D,19790904,000000,0.724639,0.724639,0.717321,0.717321,652121.12342039,0
+GD.US,D,19790905,000000,0.701898,0.701898,0.68677,0.701898,1971046.8922455,0
+GD.US,D,19790906,000000,0.701898,0.701898,0.694384,0.694384,677284.78418422,0
+GD.US,D,19790907,000000,0.694384,0.694384,0.68677,0.694384,251619.41381872,0
+GD.US,D,19790910,000000,0.701898,0.717321,0.701898,0.717321,1612487.9885873,0
+GD.US,D,19790911,000000,0.717321,0.724639,0.709511,0.717321,1088268.6553678,0
+GD.US,D,19790912,000000,0.717321,0.732746,0.709511,0.724639,534702.50620264,0
+GD.US,D,19790913,000000,0.724639,0.74026,0.724639,0.732746,446631.71633152,0
+GD.US,D,19790914,000000,0.74026,0.785939,0.74026,0.770911,1755075.3235747,0
+GD.US,D,19790917,000000,0.770911,0.793256,0.770911,0.770911,1323116.0038148,0
+GD.US,D,19790918,000000,0.770911,0.770911,0.755586,0.763001,574541.59774153,0
+GD.US,D,19790919,000000,0.763001,0.770911,0.755586,0.755586,308239.67333967,0
+GD.US,D,19790920,000000,0.755586,0.770911,0.755586,0.770911,431954.26275416,0
+GD.US,D,19790921,000000,0.778326,0.801067,0.778326,0.785939,832450.91535005,0
+GD.US,D,19790924,000000,0.785939,0.793256,0.778326,0.778326,855516.93011613,0
+GD.US,D,19790925,000000,0.778326,0.785939,0.770911,0.778326,603897.51629741,0
+GD.US,D,19790926,000000,0.778326,0.793256,0.778326,0.778326,410987.91678815,0
+GD.US,D,19790927,000000,0.778326,0.778326,0.770911,0.778326,446631.71633152,0
+GD.US,D,19790928,000000,0.778326,0.785939,0.778326,0.778326,392111.12561064,0
+GD.US,D,19791001,000000,0.778326,0.778326,0.763001,0.770911,369051.1792515,0
+GD.US,D,19791002,000000,0.770911,0.808878,0.770911,0.801067,1186822.6182219,0
+GD.US,D,19791003,000000,0.824105,0.839331,0.824105,0.824105,1448931.2734305,0
+GD.US,D,19791004,000000,0.824105,0.831817,0.801067,0.816293,901650.98245061,0
+GD.US,D,19791005,000000,0.816293,0.831817,0.816293,0.816293,3329812.7640106,0
+GD.US,D,19791008,000000,0.816293,0.84724,0.816293,0.824105,721319.16771863,0
+GD.US,D,19791009,000000,0.816293,0.816293,0.785939,0.785939,1843139.0336377,0
+GD.US,D,19791010,000000,0.770911,0.770911,0.724639,0.770911,2052827.7783268,0
+GD.US,D,19791011,000000,0.770911,0.778326,0.74026,0.770911,1323116.0038148,0
+GD.US,D,19791012,000000,0.770911,0.778326,0.763001,0.763001,2008793.3947924,0
+GD.US,D,19791015,000000,0.770911,0.770911,0.74026,0.755586,1637653.6721536,0
+GD.US,D,19791016,000000,0.755586,0.763001,0.747576,0.747576,3206099.1859973,0
+GD.US,D,19791017,000000,0.747576,0.747576,0.732746,0.74026,3327719.1636175,0
+GD.US,D,19791018,000000,0.74026,0.747576,0.74026,0.74026,564056.40195621,0
+GD.US,D,19791019,000000,0.732746,0.732746,0.724639,0.724639,2679787.2637857,0
+GD.US,D,19791022,000000,0.717321,0.717321,0.701898,0.717321,2340098.0714969,0
+GD.US,D,19791023,000000,0.717321,0.732746,0.717321,0.732746,1063101.9604005,0
+GD.US,D,19791024,000000,0.747576,0.763001,0.747576,0.747576,1092459.9017586,0
+GD.US,D,19791025,000000,0.747576,0.755586,0.74026,0.74026,748578.45167791,0
+GD.US,D,19791026,000000,0.74026,0.747576,0.74026,0.747576,350171.35387053,0
+GD.US,D,19791029,000000,0.747576,0.763001,0.747576,0.763001,283076.01257583,0
+GD.US,D,19791030,000000,0.770911,0.808878,0.770911,0.801067,1048429.5638288,0
+GD.US,D,19791031,000000,0.793256,0.793256,0.785939,0.793256,1132301.0160998,0
+GD.US,D,19791101,000000,0.793256,0.824105,0.793256,0.808878,1012787.7870878,0
+GD.US,D,19791102,000000,0.816293,0.831817,0.816293,0.816293,1421666.9324655,0
+GD.US,D,19791105,000000,0.816293,0.816293,0.808878,0.808878,920521.70522117,0
+GD.US,D,19791106,000000,0.808878,0.808878,0.793256,0.801067,555666.82936634,0
+GD.US,D,19791107,000000,0.793256,0.793256,0.770911,0.770911,2174443.7103423,0
+GD.US,D,19791108,000000,0.770911,0.778326,0.763001,0.770911,1165854.2494535,0
+GD.US,D,19791109,000000,0.778326,0.793256,0.778326,0.793256,1052620.8102198,0
+GD.US,D,19791112,000000,0.793256,0.808878,0.793256,0.808878,1480381.8037807,0
+GD.US,D,19791113,000000,0.808878,0.808878,0.801067,0.808878,1337797.5029968,0
+GD.US,D,19791114,000000,0.808878,0.824105,0.801067,0.816293,1591517.5970168,0
+GD.US,D,19791115,000000,0.816293,0.84724,0.816293,0.824105,1543287.9214868,0
+GD.US,D,19791116,000000,0.824105,0.839331,0.824105,0.831817,1155370.0650694,0
+GD.US,D,19791119,000000,0.831817,0.84724,0.831817,0.839331,1105042.7435417,0
+GD.US,D,19791120,000000,0.839331,0.854557,0.839331,0.84724,1090367.3127667,0
+GD.US,D,19791121,000000,0.84724,0.877891,0.839331,0.877891,1174243.8220434,0
+GD.US,D,19791123,000000,0.885208,0.946311,0.885208,0.930985,3015284.1982823,0
+GD.US,D,19791126,000000,0.938698,0.953528,0.938698,0.946311,5778942.914339,0
+GD.US,D,19791127,000000,0.946311,0.953528,0.930985,0.930985,1037943.3566424,0
+GD.US,D,19791128,000000,0.930985,0.953528,0.930985,0.946311,2388326.7356258,0
+GD.US,D,19791129,000000,0.946311,0.968953,0.946311,0.961537,861805.82250477,0
+GD.US,D,19791130,000000,0.961537,0.984179,0.961537,0.984179,1065201.6292005,0
+GD.US,D,19791203,000000,0.984179,0.984179,0.968953,0.968953,4153880.1751777,0
+GD.US,D,19791204,000000,0.976863,1.00722,0.976863,0.999304,3340298.9711971,0
+GD.US,D,19791205,000000,1.01463,1.02254,1.01463,1.01463,3086575.8429737,0
+GD.US,D,19791206,000000,1.01463,1.01463,0.999304,1.00722,1211985.2675846,0
+GD.US,D,19791207,000000,1.00722,1.01463,0.961537,0.976863,2585428.592927,0
+GD.US,D,19791210,000000,0.976863,0.991892,0.961537,0.984179,2107344.323443,0
+GD.US,D,19791211,000000,0.984179,0.991892,0.976863,0.984179,1037943.3566424,0
+GD.US,D,19791212,000000,0.984179,0.984179,0.976863,0.984179,1572643.8400428,0
+GD.US,D,19791213,000000,0.991892,1.03757,0.991892,1.03757,4445343.7375411,0
+GD.US,D,19791214,000000,1.03757,1.0526,1.03757,1.03757,1809590.8572899,0
+GD.US,D,19791217,000000,1.0526,1.07604,1.0526,1.06081,1484579.1185785,0
+GD.US,D,19791218,000000,1.06081,1.06822,1.02254,1.02985,1186822.6182219,0
+GD.US,D,19791219,000000,1.02985,1.02985,1.00722,1.01463,2319125.657124,0
+GD.US,D,19791220,000000,1.01463,1.02254,1.01463,1.02254,673089.49218871,0
+GD.US,D,19791221,000000,1.02254,1.02254,0.991892,0.999304,1560067.0666666,0
+GD.US,D,19791224,000000,0.999304,0.999304,0.968953,0.999304,784226.29682591,0
+GD.US,D,19791226,000000,0.999304,1.00722,0.991892,1.00722,1098753.8511531,0
+GD.US,D,19791227,000000,1.01463,1.02985,1.01463,1.02985,1354574.6253742,0
+GD.US,D,19791228,000000,1.02985,1.04568,1.02985,1.03757,863900.43429907,0
+GD.US,D,19791231,000000,1.04568,1.06822,1.04568,1.06081,650028.53442842,0
+GD.US,D,19800102,000000,1.06081,1.09096,1.02985,1.02985,1381826.8295255,0
+GD.US,D,19800103,000000,1.02985,1.09096,1.01463,1.09096,3113833.1041307,0
+GD.US,D,19800104,000000,1.09877,1.19053,1.09877,1.19053,4636157.7138549,0
+GD.US,D,19800107,000000,1.19053,1.22819,1.19053,1.20555,3598211.3230091,0
+GD.US,D,19800108,000000,1.20555,1.20555,1.1751,1.20555,4470506.3869038,0
+GD.US,D,19800109,000000,1.20555,1.22819,1.18272,1.19053,3063511.8510099,0
+GD.US,D,19800110,000000,1.19053,1.24412,1.18272,1.19053,3327719.1636175,0
+GD.US,D,19800111,000000,1.19053,1.22107,1.19053,1.21317,1029557.8296572,0
+GD.US,D,19800114,000000,1.21317,1.22819,1.20555,1.21317,2765759.3962578,0
+GD.US,D,19800115,000000,1.21317,1.27457,1.21317,1.27457,3747091.5959897,0
+GD.US,D,19800116,000000,1.27457,1.27457,1.25144,1.25894,2937700.6269988,0
+GD.US,D,19800117,000000,1.25894,1.27457,1.25144,1.25894,1423766.6012656,0
+GD.US,D,19800118,000000,1.25894,1.27457,1.25894,1.26646,1832657.8834571,0
+GD.US,D,19800121,000000,1.27457,1.30493,1.27457,1.29691,2683977.4987754,0
+GD.US,D,19800122,000000,1.29691,1.32737,1.2895,1.2895,2767854.0080522,0
+GD.US,D,19800123,000000,1.2895,1.33538,1.2895,1.33538,1612487.9885873,0
+GD.US,D,19800124,000000,1.33538,1.3504,1.33538,1.33538,2910440.3316383,0
+GD.US,D,19800125,000000,1.33538,1.36583,1.32737,1.36583,2568652.4819508,0
+GD.US,D,19800128,000000,1.36583,1.42664,1.35842,1.40399,1511833.3455321,0
+GD.US,D,19800129,000000,1.40399,1.465,1.38115,1.41171,4774548.7454456,0
+GD.US,D,19800130,000000,1.41171,1.50326,1.41171,1.50326,2367358.3668574,0
+GD.US,D,19800131,000000,1.49575,1.49575,1.41171,1.41171,3327719.1636175,0
+GD.US,D,19800201,000000,1.41171,1.44206,1.39629,1.41171,2421868.8435667,0
+GD.US,D,19800204,000000,1.41171,1.41171,1.34338,1.3504,2841245.3215436,0
+GD.US,D,19800205,000000,1.3504,1.38115,1.33538,1.37354,2073796.1470952,0
+GD.US,D,19800206,000000,1.37354,1.38115,1.32737,1.34338,2535102.2828005,0
+GD.US,D,19800207,000000,1.34338,1.35842,1.33538,1.3504,2541391.1751892,0
+GD.US,D,19800208,000000,1.3504,1.35842,1.34338,1.3504,3466109.183807,0
+GD.US,D,19800211,000000,1.3504,1.3504,1.30493,1.32005,2868501.5712994,0
+GD.US,D,19800212,000000,1.32005,1.3504,1.2895,1.3504,2113631.1930294,0
+GD.US,D,19800213,000000,1.3504,1.36583,1.31233,1.32005,2017179.9331788,0
+GD.US,D,19800214,000000,1.30493,1.30493,1.26646,1.26646,2516229.5372276,0
+GD.US,D,19800215,000000,1.26646,1.28179,1.25894,1.28179,2145092.8487923,0
+GD.US,D,19800219,000000,1.28179,1.28179,1.25894,1.27457,1520220.8953195,0
+GD.US,D,19800220,000000,1.27457,1.29691,1.26646,1.29691,1805398.5994979,0
+GD.US,D,19800221,000000,1.29691,1.31233,1.28179,1.2895,1824266.2880649,0
+GD.US,D,19800222,000000,1.2895,1.29691,1.27457,1.29691,4019680.389978,0
+GD.US,D,19800225,000000,1.29691,1.30493,1.28179,1.29691,928908.24360757,0
+GD.US,D,19800226,000000,1.29691,1.31233,1.2895,1.31233,597601.54410067,0
+GD.US,D,19800227,000000,1.31233,1.31233,1.27457,1.27457,2379938.174437,0
+GD.US,D,19800228,000000,1.27457,1.27457,1.25894,1.26646,2195413.0905119,0
+GD.US,D,19800229,000000,1.26646,1.27457,1.26646,1.27457,1302148.6464477,0
+GD.US,D,19800303,000000,1.27457,1.32005,1.27457,1.29691,1146978.4696772,0
+GD.US,D,19800304,000000,1.29691,1.32005,1.29691,1.30493,2128310.669409,0
+GD.US,D,19800305,000000,1.30493,1.31233,1.2895,1.29691,3837249.917847,0
+GD.US,D,19800306,000000,1.2895,1.2895,1.25894,1.27457,2205898.2862972,0
+GD.US,D,19800307,000000,1.26646,1.26646,1.23611,1.24412,1618775.8695749,0
+GD.US,D,19800310,000000,1.24412,1.25894,1.22107,1.23611,1801204.3189035,0
+GD.US,D,19800311,000000,1.25894,1.27457,1.25894,1.27457,2405094.7553927,0
+GD.US,D,19800312,000000,1.27457,1.32737,1.25894,1.32737,2348479.5528776,0
+GD.US,D,19800313,000000,1.32737,1.33538,1.28179,1.28179,2600103.0123009,0
+GD.US,D,19800314,000000,1.28179,1.29691,1.26646,1.26646,2568652.4819508,0
+GD.US,D,19800317,000000,1.24412,1.24412,1.18272,1.18272,3673699.2710971,0
+GD.US,D,19800318,000000,1.18272,1.19784,1.16739,1.19784,3529018.3357167,0
+GD.US,D,19800319,000000,1.19784,1.22819,1.19784,1.22107,1608293.7079931,0
+GD.US,D,19800320,000000,1.22107,1.23611,1.22107,1.22819,427755.93655517,0
+GD.US,D,19800321,000000,1.21317,1.21317,1.1751,1.19053,1889271.06317,0
+GD.US,D,19800324,000000,1.18272,1.18272,1.13723,1.14455,2858023.4553222,0
+GD.US,D,19800325,000000,1.15988,1.22819,1.15988,1.20555,2843343.9789425,0
+GD.US,D,19800326,000000,1.19053,1.19053,1.14455,1.14455,2646238.0760366,0
+GD.US,D,19800327,000000,1.14455,1.19053,1.09877,1.19053,2914636.635035,0
+GD.US,D,19800328,000000,1.19053,1.19784,1.1751,1.19053,3526915.632713,0
+GD.US,D,19800331,000000,1.19053,1.19784,1.18272,1.18272,1002296.5228956,0
+GD.US,D,19800401,000000,1.18272,1.19784,1.18272,1.19053,991812.33851138,0
+GD.US,D,19800402,000000,1.19053,1.22107,1.19053,1.19784,1522321.5755208,0
+GD.US,D,19800403,000000,1.19784,1.19784,1.18272,1.19784,702448.44494807,0
+GD.US,D,19800407,000000,1.19784,1.19784,1.16739,1.16739,849232.08333211,0
+GD.US,D,19800408,000000,1.16739,1.19053,1.15216,1.18272,2126215.0462136,0
+GD.US,D,19800409,000000,1.19784,1.23611,1.19784,1.23611,1679586.3640856,0
+GD.US,D,19800410,000000,1.23611,1.28179,1.21317,1.22819,2998510.1101083,0
+GD.US,D,19800411,000000,1.22819,1.25144,1.22819,1.22819,1614582.6003817,0
+GD.US,D,19800414,000000,1.23611,1.23611,1.21317,1.22107,540988.36438782,0
+GD.US,D,19800415,000000,1.22107,1.22107,1.18272,1.19053,788420.57742027,0
+GD.US,D,19800416,000000,1.19053,1.22107,1.16739,1.16739,1639747.2725467,0
+GD.US,D,19800417,000000,1.16739,1.16739,1.14455,1.14455,1123918.5233181,0
+GD.US,D,19800418,000000,1.14455,1.15216,1.12913,1.12913,559862.12136185,0
+GD.US,D,19800421,000000,1.12913,1.12913,1.02985,1.06081,1801204.3189035,0
+GD.US,D,19800422,000000,1.15216,1.18272,1.15216,1.15216,5636360.6363573,0
+GD.US,D,19800423,000000,1.15216,1.1751,1.14455,1.14455,3195609.9446074,0
+GD.US,D,19800424,000000,1.15216,1.16739,1.15216,1.15216,1182626.3148252,0
+GD.US,D,19800425,000000,1.18272,1.21317,1.18272,1.20555,1344089.4295889,0
+GD.US,D,19800428,000000,1.21317,1.25144,1.21317,1.21317,1799106.6729057,0
+GD.US,D,19800429,000000,1.21317,1.21317,1.19784,1.21317,1398606.9861064,0
+GD.US,D,19800430,000000,1.21317,1.21317,1.16739,1.19784,2193314.4331129,0
+GD.US,D,19800501,000000,1.19784,1.19784,1.14455,1.14455,2038144.2563425,0
+GD.US,D,19800502,000000,1.13723,1.13723,1.10639,1.12913,2088473.6006724,0
+GD.US,D,19800505,000000,1.12913,1.12913,1.10639,1.10639,2233153.5246519,0
+GD.US,D,19800506,000000,1.10639,1.1141,1.06081,1.06081,1530710.1367096,0
+GD.US,D,19800507,000000,1.06081,1.10639,1.06081,1.09096,2570754.1735532,0
+GD.US,D,19800508,000000,1.09096,1.10639,1.06822,1.07604,1287472.2042715,0
+GD.US,D,19800509,000000,1.07604,1.08354,1.06081,1.06822,2329608.830107,0
+GD.US,D,19800512,000000,1.06822,1.09877,1.0526,1.07604,1404895.878495,0
+GD.US,D,19800513,000000,1.08354,1.09877,1.08354,1.09096,1044238.317438,0
+GD.US,D,19800514,000000,1.09096,1.10639,1.09096,1.10639,933100.50139962,0
+GD.US,D,19800515,000000,1.10639,1.12181,1.09877,1.09877,1690066.5028651,0
+GD.US,D,19800516,000000,1.09877,1.10639,1.09877,1.09877,920521.70522117,0
+GD.US,D,19800519,000000,1.09877,1.10639,1.09096,1.09877,1000202.9225024,0
+GD.US,D,19800520,000000,1.09877,1.09877,1.09877,1.09877,1054720.4790198,0
+GD.US,D,19800521,000000,1.09877,1.09877,1.07604,1.08354,410987.91678815,0
+GD.US,D,19800522,000000,1.08354,1.12181,1.08354,1.12181,914231.80143136,0
+GD.US,D,19800523,000000,1.13723,1.15216,1.13723,1.13723,1501354.2181536,0
+GD.US,D,19800527,000000,1.13723,1.13723,1.12913,1.12913,578730.8213301,0
+GD.US,D,19800528,000000,1.12913,1.12913,1.10639,1.12181,1528611.4793106,0
+GD.US,D,19800529,000000,1.12181,1.12913,1.1141,1.1141,765354.56265419,0
+GD.US,D,19800530,000000,1.1141,1.12913,1.10639,1.12181,585026.79352684,0
+GD.US,D,19800602,000000,1.12913,1.15216,1.12913,1.13723,1968953.2918523,0
+GD.US,D,19800603,000000,1.13723,1.16739,1.13723,1.15216,2203800.6402994,0
+GD.US,D,19800604,000000,1.15216,1.18272,1.15216,1.16739,1081982.7971825,0
+GD.US,D,19800605,000000,1.16739,1.1751,1.15216,1.15216,1423766.6012656,0
+GD.US,D,19800606,000000,1.15216,1.16739,1.13723,1.15216,1260208.8747076,0
+GD.US,D,19800609,000000,1.15216,1.15988,1.14455,1.14455,580830.49013017,0
+GD.US,D,19800610,000000,1.14455,1.15988,1.13723,1.15988,658414.06141366,0
+GD.US,D,19800611,000000,1.16739,1.1751,1.16739,1.16739,977135.89633518,0
+GD.US,D,19800612,000000,1.1751,1.20555,1.1751,1.19784,1312632.8308318,0
+GD.US,D,19800613,000000,1.19784,1.22107,1.19053,1.20555,910037.52083701,0
+GD.US,D,19800616,000000,1.20555,1.21317,1.19784,1.20555,429859.65095987,0
+GD.US,D,19800617,000000,1.20555,1.20555,1.19053,1.19784,614380.68928042,0
+GD.US,D,19800618,000000,1.19784,1.19784,1.1751,1.19784,706643.73694358,0
+GD.US,D,19800619,000000,1.19784,1.19784,1.16739,1.18272,520023.02982296,0
+GD.US,D,19800620,000000,1.16739,1.16739,1.15216,1.15216,492761.72306137,0
+GD.US,D,19800623,000000,1.15216,1.16739,1.15216,1.16739,624864.87366458,0
+GD.US,D,19800624,000000,1.16739,1.18272,1.16739,1.18272,794710.48121008,0
+GD.US,D,19800625,000000,1.19053,1.21317,1.19053,1.19784,989718.73811825,0
+GD.US,D,19800626,000000,1.19784,1.20555,1.18272,1.18272,494858.35765797,0
+GD.US,D,19800627,000000,1.18272,1.18272,1.16739,1.18272,1084082.4659827,0
+GD.US,D,19800630,000000,1.18272,1.18272,1.16739,1.16739,681483.11038322,0
+GD.US,D,19800701,000000,1.15988,1.15988,1.14455,1.15988,1471996.2767955,0
+GD.US,D,19800702,000000,1.15988,1.15988,1.14455,1.15216,1362956.1067549,0
+GD.US,D,19800703,000000,1.15216,1.18272,1.15216,1.1751,2482678.3266762,0
+GD.US,D,19800707,000000,1.1751,1.19053,1.1751,1.19053,1576838.120637,0
+GD.US,D,19800708,000000,1.19053,1.19784,1.1751,1.19784,2883180.0362779,0
+GD.US,D,19800709,000000,1.19784,1.25144,1.18272,1.22107,1899759.2931587,0
+GD.US,D,19800710,000000,1.22107,1.23611,1.22107,1.22819,1893463.320962,0
+GD.US,D,19800711,000000,1.22819,1.23611,1.22107,1.22107,910037.52083701,0
+GD.US,D,19800714,000000,1.22819,1.32737,1.22107,1.32737,2482678.3266762,0
+GD.US,D,19800715,000000,1.32737,1.33538,1.28179,1.2895,2818177.2839752,0
+GD.US,D,19800716,000000,1.29691,1.33538,1.29691,1.31233,1266505.8583055,0
+GD.US,D,19800717,000000,1.31233,1.37354,1.31233,1.3504,1761359.1589576,0
+GD.US,D,19800718,000000,1.3504,1.37354,1.32737,1.34338,1918632.0387316,0
+GD.US,D,19800721,000000,1.34338,1.3504,1.32737,1.3504,1920722.6049212,0
+GD.US,D,19800722,000000,1.34338,1.34338,1.32005,1.32737,872292.02969125,0
+GD.US,D,19800723,000000,1.32737,1.32737,1.31233,1.31233,1337797.5029968,0
+GD.US,D,19800724,000000,1.31233,1.31233,1.2895,1.29691,807285.23178391,0
+GD.US,D,19800725,000000,1.2895,1.2895,1.25894,1.28179,1132301.0160998,0
+GD.US,D,19800728,000000,1.28179,1.32005,1.28179,1.31233,836647.21874672,0
+GD.US,D,19800729,000000,1.31233,1.34338,1.31233,1.32737,1186822.6182219,0
+GD.US,D,19800730,000000,1.32737,1.34338,1.32005,1.32005,1365055.7755549,0
+GD.US,D,19800731,000000,1.31233,1.31233,1.2895,1.29691,1459410.400809,0
+GD.US,D,19800801,000000,1.29691,1.30493,1.27457,1.28179,784226.29682591,0
+GD.US,D,19800804,000000,1.28179,1.30493,1.28179,1.29691,1520220.8953195,0
+GD.US,D,19800805,000000,1.29691,1.32005,1.29691,1.29691,876490.35589023,0
+GD.US,D,19800806,000000,1.29691,1.31233,1.28179,1.31233,1432154.1510531,0
+GD.US,D,19800807,000000,1.31233,1.32737,1.31233,1.32737,1480381.8037807,0
+GD.US,D,19800808,000000,1.32737,1.33538,1.30493,1.31233,2486871.5958694,0
+GD.US,D,19800811,000000,1.31233,1.32005,1.30493,1.31233,1063101.9604005,0
+GD.US,D,19800812,000000,1.31233,1.31233,1.28179,1.2895,2528812.3790107,0
+GD.US,D,19800813,000000,1.2895,1.2895,1.26646,1.28179,1945887.2770863,0
+GD.US,D,19800814,000000,1.28179,1.2895,1.27457,1.28179,1144885.8806853,0
+GD.US,D,19800815,000000,1.28179,1.29691,1.27457,1.28179,1092459.9017586,0
+GD.US,D,19800818,000000,1.28179,1.29691,1.26646,1.28179,2482678.3266762,0
+GD.US,D,19800819,000000,1.28179,1.28179,1.25144,1.25144,1622972.1729715,0
+GD.US,D,19800820,000000,1.25144,1.25144,1.21317,1.24412,2482678.3266762,0
+GD.US,D,19800821,000000,1.25144,1.25894,1.25144,1.25144,1750880.0315792,0
+GD.US,D,19800822,000000,1.27457,1.29691,1.27457,1.28179,2082181.6740804,0
+GD.US,D,19800825,000000,1.28179,1.29691,1.27457,1.2895,889066.11786522,0
+GD.US,D,19800826,000000,1.2895,1.29691,1.2895,1.2895,735999.65549947,0
+GD.US,D,19800827,000000,1.2895,1.29691,1.27457,1.27457,1262311.5777111,0
+GD.US,D,19800828,000000,1.27457,1.2895,1.27457,1.27457,998105.27650466,0
+GD.US,D,19800829,000000,1.27457,1.28179,1.27457,1.27457,440341.81254172,0
+GD.US,D,19800902,000000,1.27457,1.2895,1.27457,1.28179,679387.48718776,0
+GD.US,D,19800903,000000,1.2895,1.30493,1.2895,1.29691,1803296.9078954,0
+GD.US,D,19800904,000000,1.29691,1.32005,1.29691,1.30493,1341987.7379865,0
+GD.US,D,19800905,000000,1.29691,1.29691,1.27457,1.27457,947782.00058161,0
+GD.US,D,19800908,000000,1.27457,1.27457,1.22819,1.22819,402595.30999481,0
+GD.US,D,19800909,000000,1.22107,1.22107,1.19053,1.20555,3382235.7087337,0
+GD.US,D,19800910,000000,1.20555,1.21317,1.19053,1.20555,998105.27650466,0
+GD.US,D,19800911,000000,1.20555,1.22107,1.20555,1.21317,2042345.616745,0
+GD.US,D,19800912,000000,1.21317,1.22107,1.21317,1.22107,561958.75595845,0
+GD.US,D,19800915,000000,1.21317,1.21317,1.19784,1.20555,1121818.854518,0
+GD.US,D,19800916,000000,1.20555,1.22819,1.20555,1.22819,1761359.1589576,0
+GD.US,D,19800917,000000,1.23611,1.31233,1.23611,1.30493,1776040.6581396,0
+GD.US,D,19800918,000000,1.30493,1.32005,1.28179,1.2895,1797009.0269079,0
+GD.US,D,19800919,000000,1.2895,1.31233,1.2895,1.29691,1102952.1773521,0
+GD.US,D,19800922,000000,1.29691,1.31233,1.28179,1.29691,2109440.9580396,0
+GD.US,D,19800923,000000,1.29691,1.31233,1.28179,1.2895,2866405.948104,0
+GD.US,D,19800924,000000,1.2895,1.29691,1.27457,1.29691,1360862.5063617,0
+GD.US,D,19800925,000000,1.29691,1.29691,1.27457,1.27457,398405.07500507,0
+GD.US,D,19800926,000000,1.27457,1.27457,1.22819,1.23611,664703.96520347,0
+GD.US,D,19800929,000000,1.23611,1.24412,1.20555,1.21317,1151175.7844751,0
+GD.US,D,19800930,000000,1.21317,1.22819,1.21317,1.22107,1302148.6464477,0
+GD.US,D,19801001,000000,1.21317,1.21317,1.15988,1.18272,3151582.640881,0
+GD.US,D,19801002,000000,1.18272,1.19053,1.15988,1.19053,3501757.028955,0
+GD.US,D,19801003,000000,1.20555,1.22819,1.20555,1.22107,3981937.9330356,0
+GD.US,D,19801006,000000,1.23611,1.25144,1.23611,1.23611,2933508.3692068,0
+GD.US,D,19801007,000000,1.23611,1.24412,1.22107,1.22107,2845438.5907368,0
+GD.US,D,19801008,000000,1.22107,1.22819,1.21317,1.22107,1822168.6420672,0
+GD.US,D,19801009,000000,1.21317,1.21317,1.1751,1.19053,1832657.8834571,0
+GD.US,D,19801010,000000,1.19784,1.19784,1.1751,1.1751,1845238.7024379,0
+GD.US,D,19801013,000000,1.1751,1.20555,1.1751,1.19784,1520220.8953195,0
+GD.US,D,19801014,000000,1.20555,1.22107,1.20555,1.20555,2157667.5993661,0
+GD.US,D,19801015,000000,1.20555,1.21317,1.20555,1.20555,1748778.3399769,0
+GD.US,D,19801016,000000,1.20555,1.21317,1.1751,1.18272,1671200.8371003,0
+GD.US,D,19801017,000000,1.1751,1.1751,1.15216,1.15216,2402999.1321973,0
+GD.US,D,19801020,000000,1.15216,1.15216,1.12913,1.15216,2556071.66297,0
+GD.US,D,19801021,000000,1.15216,1.15216,1.12913,1.14455,1191017.9102174,0
+GD.US,D,19801022,000000,1.14455,1.14455,1.12913,1.13723,1071497.6013973,0
+GD.US,D,19801023,000000,1.13723,1.14455,1.09877,1.10639,3464014.5720128,0
+GD.US,D,19801024,000000,1.10639,1.10639,1.07604,1.08354,3891771.5199691,0
+GD.US,D,19801027,000000,1.08354,1.08354,1.0526,1.0526,1635547.9349466,0
+GD.US,D,19801028,000000,1.0526,1.08354,1.0526,1.07604,1866207.0712062,0
+GD.US,D,19801029,000000,1.08354,1.12181,1.08354,1.09877,1918632.0387316,0
+GD.US,D,19801030,000000,1.1141,1.13723,1.1141,1.12181,1461515.1266148,0
+GD.US,D,19801031,000000,1.13723,1.18272,1.13723,1.1751,2593815.1313134,0
+GD.US,D,19801103,000000,1.21317,1.25144,1.21317,1.21317,3151582.640881,0
+GD.US,D,19801106,000000,1.21317,1.27457,1.20555,1.27457,14629792.309283,0
+GD.US,D,19801107,000000,1.27457,1.29691,1.25144,1.29691,5833463.5050598,0
+GD.US,D,19801110,000000,1.29691,1.32737,1.29691,1.32737,5009397.1052939,0
+GD.US,D,19801111,000000,1.33538,1.35842,1.33538,1.3504,5116337.6065344,0
+GD.US,D,19801112,000000,1.37354,1.43494,1.37354,1.41942,6867218.6495147,0
+GD.US,D,19801113,000000,1.41942,1.41942,1.38115,1.40399,4342598.528296,0
+GD.US,D,19801114,000000,1.40399,1.43494,1.37354,1.39629,3763861.6385591,0
+GD.US,D,19801117,000000,1.465,1.465,1.35842,1.465,2673497.3599959,0
+GD.US,D,19801118,000000,1.48793,1.5257,1.48793,1.51068,4733665.8879136,0
+GD.US,D,19801119,000000,1.51068,1.5874,1.50326,1.51068,3428368.749667,0
+GD.US,D,19801120,000000,1.54123,1.57197,1.54123,1.57197,2789871.1998193,0
+GD.US,D,19801121,000000,1.57197,1.57197,1.5257,1.55665,2748981.2624793,0
+GD.US,D,19801124,000000,1.55665,1.60253,1.54123,1.5874,2973347.4607456,0
+GD.US,D,19801125,000000,1.57197,1.57197,1.49575,1.54123,6351388.888885,0
+GD.US,D,19801126,000000,1.54123,1.55665,1.48793,1.50326,3389573.4241212,0
+GD.US,D,19801128,000000,1.50326,1.50326,1.41942,1.44206,2406145.601194,0
+GD.US,D,19801201,000000,1.44206,1.44206,1.35842,1.37354,2276142.1193909,0
+GD.US,D,19801202,000000,1.37354,1.41171,1.2895,1.33538,5571355.8612523,0
+GD.US,D,19801203,000000,1.35842,1.44206,1.35842,1.41171,5291425.306272,0
+GD.US,D,19801204,000000,1.41171,1.44987,1.41171,1.44206,3648539.6559379,0
+GD.US,D,19801205,000000,1.44206,1.44206,1.39629,1.40399,2656720.2376184,0
+GD.US,D,19801208,000000,1.40399,1.41171,1.32737,1.34338,2579136.6663349,0
+GD.US,D,19801209,000000,1.34338,1.36583,1.32737,1.3504,1765557.4851566,0
+GD.US,D,19801210,000000,1.3504,1.36583,1.32737,1.33538,1072540.3559892,0
+GD.US,D,19801211,000000,1.33538,1.33538,1.2895,1.31233,1643936.4961353,0
+GD.US,D,19801212,000000,1.32737,1.35842,1.32737,1.35842,986574.29192393,0
+GD.US,D,19801215,000000,1.35842,1.37354,1.33538,1.3504,1309488.3846374,0
+GD.US,D,19801216,000000,1.3504,1.35842,1.33538,1.35842,770598.67764859,0
+GD.US,D,19801217,000000,1.35842,1.36583,1.33538,1.34338,2036049.6445482,0
+GD.US,D,19801218,000000,1.34338,1.35842,1.32737,1.33538,2303400.3919489,0
+GD.US,D,19801219,000000,1.33538,1.3504,1.31233,1.34338,1242391.0205405,0
+GD.US,D,19801222,000000,1.34338,1.34338,1.32737,1.33538,982380.01132957,0
+GD.US,D,19801223,000000,1.33538,1.33538,1.31233,1.32737,1336744.6343933,0
+GD.US,D,19801224,000000,1.32737,1.33538,1.31233,1.33538,953022.06997138,0
+GD.US,D,19801226,000000,1.33538,1.41942,1.33538,1.39629,2131457.1384057,0
+GD.US,D,19801229,000000,1.41942,1.465,1.41942,1.43494,3726119.1816168,0
+GD.US,D,19801230,000000,1.43494,1.51068,1.43494,1.48793,2811888.3915866,0
+GD.US,D,19801231,000000,1.48793,1.5257,1.48793,1.5257,2195413.0905119,0
+GD.US,D,19810102,000000,1.5257,1.54123,1.48033,1.50326,1835803.3410526,0
+GD.US,D,19810105,000000,1.50326,1.5257,1.44206,1.48033,2434452.696751,0
+GD.US,D,19810106,000000,1.48033,1.48033,1.41171,1.465,3403205.0889032,0
+GD.US,D,19810107,000000,1.39629,1.39629,1.35842,1.38115,3467158.0068059,0
+GD.US,D,19810108,000000,1.38115,1.38115,1.32737,1.3504,2464859.4611081,0
+GD.US,D,19810109,000000,1.3504,1.37354,1.32737,1.36583,1943786.596885,0
+GD.US,D,19810112,000000,1.36583,1.38115,1.34338,1.37354,1323116.0038148,0
+GD.US,D,19810113,000000,1.36583,1.36583,1.33538,1.3504,1223519.2863687,0
+GD.US,D,19810114,000000,1.3504,1.37354,1.34338,1.36583,1119725.2541249,0
+GD.US,D,19810115,000000,1.36583,1.38867,1.34338,1.38115,1550626.6482755,0
+GD.US,D,19810116,000000,1.38115,1.41171,1.36583,1.39629,1599908.1810077,0
+GD.US,D,19810119,000000,1.39629,1.41942,1.38867,1.39629,1956369.4386681,0
+GD.US,D,19810120,000000,1.39629,1.41942,1.34338,1.35842,1306345.9612455,0
+GD.US,D,19810121,000000,1.3504,1.3504,1.32005,1.34338,1934352.2469009,0
+GD.US,D,19810122,000000,1.34338,1.36583,1.32005,1.34338,1232953.6363528,0
+GD.US,D,19810123,000000,1.34338,1.35842,1.2895,1.2895,1501354.2181536,0
+GD.US,D,19810126,000000,1.2895,1.29691,1.21317,1.21317,1987824.0146229,0
+GD.US,D,19810127,000000,1.22107,1.26646,1.22107,1.26646,1632406.5229556,0
+GD.US,D,19810128,000000,1.26646,1.27457,1.22107,1.22819,1037943.3566424,0
+GD.US,D,19810129,000000,1.22819,1.27457,1.22107,1.25894,996005.60770459,0
+GD.US,D,19810130,000000,1.25144,1.25144,1.22819,1.23611,746482.82848247,0
+GD.US,D,19810202,000000,1.23611,1.23611,1.14455,1.15216,1162705.7576546,0
+GD.US,D,19810203,000000,1.15216,1.1751,1.14455,1.1751,2025564.4487629,0
+GD.US,D,19810204,000000,1.1751,1.19053,1.16739,1.18272,1707889.414038,0
+GD.US,D,19810205,000000,1.18272,1.19053,1.1751,1.19053,711888.86333913,0
+GD.US,D,19810206,000000,1.19053,1.21317,1.18272,1.19053,1468846.7735953,0
+GD.US,D,19810209,000000,1.19053,1.19784,1.13723,1.13723,1748778.3399769,0
+GD.US,D,19810210,000000,1.14455,1.1751,1.14455,1.1751,1902897.6709461,0
+GD.US,D,19810211,000000,1.1751,1.19053,1.14455,1.15988,1071497.6013973,0
+GD.US,D,19810212,000000,1.16739,1.19053,1.16739,1.19053,821968.7537682,0
+GD.US,D,19810213,000000,1.19053,1.19053,1.16739,1.19053,883825.03707429,0
+GD.US,D,19810217,000000,1.19053,1.19784,1.19053,1.19053,1129159.604109,0
+GD.US,D,19810218,000000,1.19053,1.19053,1.18272,1.18272,1286422.3698714,0
+GD.US,D,19810219,000000,1.18272,1.19784,1.15216,1.15216,979234.55373409,0
+GD.US,D,19810220,000000,1.15216,1.15216,1.12181,1.12913,1043188.4830379,0
+GD.US,D,19810223,000000,1.12913,1.15216,1.12913,1.14455,792613.84661348,0
+GD.US,D,19810224,000000,1.15988,1.18272,1.15988,1.16739,1186822.6182219,0
+GD.US,D,19810225,000000,1.16739,1.19053,1.14455,1.19053,1468846.7735953,0
+GD.US,D,19810226,000000,1.19053,1.20555,1.18272,1.20555,1231908.8589586,0
+GD.US,D,19810227,000000,1.20555,1.21317,1.19784,1.21317,732851.16370052,0
+GD.US,D,19810302,000000,1.21317,1.21317,1.18272,1.18272,1325215.6726149,0
+GD.US,D,19810303,000000,1.18272,1.18272,1.15216,1.15988,1985729.4028286,0
+GD.US,D,19810304,000000,1.15988,1.19053,1.15988,1.18272,1687968.8568673,0
+GD.US,D,19810305,000000,1.18272,1.20555,1.14455,1.14455,2055975.2587246,0
+GD.US,D,19810306,000000,1.15988,1.22107,1.15988,1.22107,1064157.8632074,0
+GD.US,D,19810309,000000,1.26646,1.31233,1.26646,1.31233,3978789.4412366,0
+GD.US,D,19810310,000000,1.31233,1.31233,1.23611,1.27457,1979436.4648353,0
+GD.US,D,19810311,000000,1.27457,1.28179,1.24412,1.25144,993908.97310799,0
+GD.US,D,19810312,000000,1.25144,1.26646,1.24412,1.26646,976087.0733363,0
+GD.US,D,19810313,000000,1.26646,1.27457,1.25144,1.25144,1607241.8507907,0
+GD.US,D,19810316,000000,1.25144,1.25144,1.23611,1.24412,641645.03024548,0
+GD.US,D,19810317,000000,1.24412,1.25144,1.22819,1.22819,1205694.3523936,0
+GD.US,D,19810318,000000,1.21317,1.21317,1.16739,1.16739,2473247.0108956,0
+GD.US,D,19810319,000000,1.16739,1.18272,1.14455,1.15988,4355179.3472768,0
+GD.US,D,19810320,000000,1.15988,1.21317,1.15988,1.21317,2040246.959346,0
+GD.US,D,19810323,000000,1.22819,1.26646,1.22819,1.26646,1494010.4343592,0
+GD.US,D,19810324,000000,1.26646,1.2895,1.22107,1.22107,3171500.1638481,0
+GD.US,D,19810325,000000,1.22107,1.25144,1.19784,1.25144,1338845.3145945,0
+GD.US,D,19810326,000000,1.25144,1.25894,1.22819,1.23611,2195413.0905119,0
+GD.US,D,19810327,000000,1.23611,1.25894,1.22819,1.22819,1112386.5273362,0
+GD.US,D,19810330,000000,1.22819,1.22819,1.19053,1.19053,1072540.3559892,0
+GD.US,D,19810331,000000,1.19053,1.21317,1.19053,1.19784,912133.14403245,0
+GD.US,D,19810401,000000,1.19784,1.21317,1.19053,1.19053,1031653.4528526,0
+GD.US,D,19810402,000000,1.19053,1.19784,1.15988,1.16739,3083430.3853782,0
+GD.US,D,19810403,000000,1.16739,1.16739,1.13723,1.14455,1756122.1237713,0
+GD.US,D,19810406,000000,1.13723,1.13723,1.1141,1.12181,2374693.0480414,0
+GD.US,D,19810407,000000,1.12181,1.14455,1.12181,1.13723,3025770.4054687,0
+GD.US,D,19810408,000000,1.13723,1.14455,1.12181,1.12913,2029759.7407584,0
+GD.US,D,19810409,000000,1.12913,1.12913,1.09096,1.1141,1448931.2734305,0
+GD.US,D,19810410,000000,1.1141,1.1141,1.10639,1.10639,2782533.4844318,0
+GD.US,D,19810413,000000,1.10639,1.1141,1.10639,1.1141,1145938.7492887,0
+GD.US,D,19810414,000000,1.1141,1.13723,1.1141,1.12913,1681680.9758799,0
+GD.US,D,19810415,000000,1.12913,1.18272,1.12913,1.18272,2058066.8363154,0
+GD.US,D,19810416,000000,1.18272,1.22107,1.18272,1.20555,1489819.1879683,0
+GD.US,D,19810420,000000,1.22819,1.28179,1.22819,1.27457,1521274.7753243,0
+GD.US,D,19810421,000000,1.27457,1.2895,1.27457,1.27457,4352031.8668791,0
+GD.US,D,19810422,000000,1.27457,1.28179,1.22107,1.22819,1517080.4947299,0
+GD.US,D,19810423,000000,1.22819,1.25144,1.20555,1.20555,780028.98202809,0
+GD.US,D,19810424,000000,1.20555,1.25144,1.19784,1.22819,1828457.5344558,0
+GD.US,D,19810427,000000,1.22107,1.22107,1.18272,1.19053,1399653.7863029,0
+GD.US,D,19810428,000000,1.19053,1.22107,1.1751,1.22107,1016975.9992752,0
+GD.US,D,19810429,000000,1.22107,1.23611,1.20555,1.22107,1136499.3422989,0
+GD.US,D,19810430,000000,1.22107,1.22819,1.22107,1.22819,1281176.2320747,0
+GD.US,D,19810501,000000,1.22819,1.23611,1.19784,1.22819,1889271.06317,0
+GD.US,D,19810504,000000,1.20555,1.20555,1.18272,1.20555,968748.34654762,0
+GD.US,D,19810505,000000,1.19784,1.19784,1.16739,1.16739,556714.64096407,0
+GD.US,D,19810506,000000,1.1751,1.21317,1.1751,1.20555,1771844.354743,0
+GD.US,D,19810507,000000,1.20555,1.21317,1.19784,1.20555,1307396.8070467,0
+GD.US,D,19810508,000000,1.19053,1.19053,1.15216,1.15988,7140858.2893041,0
+GD.US,D,19810511,000000,1.15988,1.15988,1.14455,1.14455,1046333.9406334,0
+GD.US,D,19810512,000000,1.14455,1.15988,1.14455,1.15216,1415380.0628792,0
+GD.US,D,19810513,000000,1.15216,1.16739,1.15216,1.15216,2372594.3906426,0
+GD.US,D,19810514,000000,1.15216,1.15988,1.15216,1.15216,891167.8094676,0
+GD.US,D,19810515,000000,1.15216,1.18272,1.15216,1.1751,1772899.2461488,0
+GD.US,D,19810518,000000,1.19053,1.23611,1.19053,1.19784,1470946.4423954,0
+GD.US,D,19810519,000000,1.19784,1.19784,1.15988,1.19053,1053674.6902244,0
+GD.US,D,19810520,000000,1.19053,1.19784,1.15988,1.18272,745436.02828591,0
+GD.US,D,19810521,000000,1.18272,1.20555,1.18272,1.18272,1381826.8295255,0
+GD.US,D,19810522,000000,1.18272,1.19784,1.16739,1.18272,1085126.2319758,0
+GD.US,D,19810526,000000,1.18272,1.19784,1.18272,1.19053,1690066.5028651,0
+GD.US,D,19810527,000000,1.18272,1.18272,1.16739,1.1751,1095608.3935576,0
+GD.US,D,19810528,000000,1.1751,1.18272,1.14455,1.1751,876490.35589023,0
+GD.US,D,19810529,000000,1.1751,1.18272,1.14455,1.15216,510581.60003074,0
+GD.US,D,19810601,000000,1.15216,1.15988,1.13723,1.13723,782125.61662469,0
+GD.US,D,19810602,000000,1.13723,1.14455,1.12913,1.13723,883825.03707429,0
+GD.US,D,19810603,000000,1.13723,1.18272,1.12181,1.18272,1512883.179932,0
+GD.US,D,19810604,000000,1.18272,1.19053,1.15988,1.18272,1397558.1631075,0
+GD.US,D,19810605,000000,1.18272,1.20555,1.1751,1.19784,728658.90590847,0
+GD.US,D,19810608,000000,1.19784,1.20555,1.15988,1.16739,768499.00884852,0
+GD.US,D,19810609,000000,1.16739,1.18272,1.15988,1.16739,765354.56265419,0
+GD.US,D,19810610,000000,1.16739,1.1751,1.15988,1.15988,618573.95847362,0
+GD.US,D,19810611,000000,1.1751,1.19784,1.1751,1.19053,889066.11786522,0
+GD.US,D,19810612,000000,1.19784,1.20555,1.19784,1.20555,1555869.7518688,0
+GD.US,D,19810615,000000,1.20555,1.25894,1.20555,1.25144,1738295.1669938,0
+GD.US,D,19810616,000000,1.25144,1.25144,1.15988,1.18272,1692162.1260605,0
+GD.US,D,19810617,000000,1.18272,1.20555,1.18272,1.20555,462355.97010545,0
+GD.US,D,19810618,000000,1.20555,1.22107,1.19784,1.21317,651076.34602614,0
+GD.US,D,19810619,000000,1.20555,1.20555,1.1751,1.1751,915279.61302909,0
+GD.US,D,19810622,000000,1.1751,1.18272,1.16739,1.18272,758015.83586551,0
+GD.US,D,19810623,000000,1.19053,1.21317,1.19053,1.20555,2681885.9211845,0
+GD.US,D,19810624,000000,1.20555,1.21317,1.19053,1.19053,1284328.7694782,0
+GD.US,D,19810625,000000,1.18272,1.18272,1.15988,1.1751,1170044.4844433,0
+GD.US,D,19810626,000000,1.1751,1.19784,1.1751,1.1751,572442.94034262,0
+GD.US,D,19810629,000000,1.1751,1.19784,1.1751,1.18272,663653.11940227,0
+GD.US,D,19810630,000000,1.18272,1.19053,1.15216,1.16739,1020121.4568707,0
+GD.US,D,19810701,000000,1.16739,1.1751,1.15216,1.1751,735999.65549947,0
+GD.US,D,19810702,000000,1.1751,1.1751,1.14455,1.14455,1276991.0540907,0
+GD.US,D,19810706,000000,1.12913,1.12913,1.09877,1.09877,1346187.0755866,0
+GD.US,D,19810707,000000,1.09877,1.1141,1.08354,1.09096,1661758.3959069,0
+GD.US,D,19810708,000000,1.09096,1.09877,1.0526,1.06081,945681.32038038,0
+GD.US,D,19810709,000000,1.06081,1.06081,1.03757,1.03757,625911.67386114,0
+GD.US,D,19810710,000000,1.03757,1.0526,0.999304,1.02985,1006491.8148911,0
+GD.US,D,19810713,000000,1.03757,1.0526,1.03757,1.03757,410987.91678815,0
+GD.US,D,19810714,000000,1.03757,1.06081,1.03757,1.0526,837694.01894329,0
+GD.US,D,19810715,000000,1.0526,1.07604,1.0526,1.06822,689862.56896152,0
+GD.US,D,19810716,000000,1.06822,1.09096,1.06822,1.07604,1846284.4912332,0
+GD.US,D,19810717,000000,1.07604,1.08354,1.01463,1.0526,1030605.6412549,0
+GD.US,D,19810720,000000,1.04568,1.04568,0.999304,0.999304,891167.8094676,0
+GD.US,D,19810721,000000,0.999304,1.01463,0.976863,0.984179,1288517.9930669,0
+GD.US,D,19810722,000000,0.984179,0.991892,0.953528,0.953528,1901851.8821507,0
+GD.US,D,19810723,000000,0.953528,0.976863,0.953528,0.968953,1241343.2089427,0
+GD.US,D,19810724,000000,0.968953,0.976863,0.953528,0.968953,1164804.4150536,0
+GD.US,D,19810727,000000,0.953528,0.953528,0.946311,0.953528,913183.98983365,0
+GD.US,D,19810728,000000,0.953528,0.953528,0.946311,0.946311,2536153.1286018,0
+GD.US,D,19810729,000000,0.953528,0.991892,0.953528,0.953528,2470102.5647013,0
+GD.US,D,19810730,000000,0.953528,0.991892,0.953528,0.991892,1290618.673268,0
+GD.US,D,19810731,000000,1.00722,1.0526,1.00722,1.04568,1899759.2931587,0
+GD.US,D,19810803,000000,1.04568,1.0526,1.01463,1.02254,761161.29346099,0
+GD.US,D,19810804,000000,1.02254,1.02985,1.00722,1.02985,491712.90006249,0
+GD.US,D,19810805,000000,1.02985,1.04568,1.02254,1.04568,760110.44765979,0
+GD.US,D,19810806,000000,1.06822,1.09877,1.06822,1.06822,2404048.9665974,0
+GD.US,D,19810807,000000,1.06822,1.06822,1.00722,1.01463,1599908.1810077,0
+GD.US,D,19810810,000000,1.01463,1.02254,0.999304,1.00722,540988.36438782,0
+GD.US,D,19810811,000000,0.999304,0.999304,0.976863,0.991892,1323116.0038148,0
+GD.US,D,19810812,000000,0.991892,0.991892,0.953528,0.953528,2678742.4863914,0
+GD.US,D,19810813,000000,0.953528,0.991892,0.953528,0.976863,1040043.0254424,0
+GD.US,D,19810814,000000,0.976863,0.991892,0.968953,0.968953,850278.88352867,0
+GD.US,D,19810817,000000,0.968953,0.984179,0.968953,0.976863,513729.08042854,0
+GD.US,D,19810818,000000,0.976863,0.991892,0.976863,0.976863,869148.59489808,0
+GD.US,D,19810819,000000,0.976863,0.991892,0.976863,0.991892,455017.24331677,0
+GD.US,D,19810820,000000,0.991892,1.01463,0.991892,0.999304,672040.66918984,0
+GD.US,D,19810821,000000,0.991892,0.991892,0.968953,0.976863,1000202.9225024,0
+GD.US,D,19810824,000000,0.968953,0.968953,0.946311,0.946311,830359.33775923,0
+GD.US,D,19810825,000000,0.946311,0.953528,0.930985,0.946311,1259166.1201156,0
+GD.US,D,19810826,000000,0.946311,0.953528,0.930985,0.930985,879636.82488687,0
+GD.US,D,19810827,000000,0.930985,0.930985,0.892821,0.908047,1640793.061342,0
+GD.US,D,19810828,000000,0.908047,0.908047,0.885208,0.885208,849232.08333211,0
+GD.US,D,19810831,000000,0.885208,0.885208,0.824105,0.831817,2461710.9693091,0
+GD.US,D,19810901,000000,0.831817,0.839331,0.824105,0.839331,981330.17692954,0
+GD.US,D,19810902,000000,0.839331,0.86217,0.831817,0.86217,1529656.2567048,0
+GD.US,D,19810903,000000,0.86217,0.869783,0.801067,0.808878,1049473.329822,0
+GD.US,D,19810904,000000,0.808878,0.84724,0.801067,0.831817,1015927.1762764,0
+GD.US,D,19810908,000000,0.831817,0.84724,0.824105,0.831817,840841.49934108,0
+GD.US,D,19810909,000000,0.831817,0.84724,0.831817,0.84724,697203.31855252,0
+GD.US,D,19810910,000000,0.84724,0.885208,0.84724,0.885208,2523568.2640163,0
+GD.US,D,19810911,000000,0.885208,0.923471,0.885208,0.923471,4586881.2381284,0
+GD.US,D,19810914,000000,0.923471,0.923471,0.900236,0.923471,901650.98245061,0
+GD.US,D,19810915,000000,0.908047,0.938698,0.908047,0.915364,635349.05804874,0
+GD.US,D,19810916,000000,0.908047,0.908047,0.877891,0.885208,948829.81217933,0
+GD.US,D,19810917,000000,0.885208,0.908047,0.854557,0.869783,1870397.3061959,0
+GD.US,D,19810918,000000,0.869783,0.892821,0.86217,0.885208,506389.3422387,0
+GD.US,D,19810921,000000,0.885208,0.892821,0.869783,0.877891,424611.49036085,0
+GD.US,D,19810922,000000,0.877891,0.892821,0.854557,0.854557,1609341.5195908,0
+GD.US,D,19810923,000000,0.84724,0.84724,0.824105,0.84724,1590467.7626167,0
+GD.US,D,19810924,000000,0.84724,0.854557,0.801067,0.801067,2029759.7407584,0
+GD.US,D,19810925,000000,0.801067,0.801067,0.763001,0.778326,953022.06997138,0
+GD.US,D,19810928,000000,0.778326,0.808878,0.763001,0.808878,1087220.8437701,0
+GD.US,D,19810929,000000,0.808878,0.824105,0.801067,0.808878,984474.62312386,0
+GD.US,D,19810930,000000,0.808878,0.808878,0.785939,0.808878,816723.62737266,0
+GD.US,D,19811001,000000,0.808878,0.839331,0.808878,0.831817,1996213.5872128,0
+GD.US,D,19811002,000000,0.831817,0.854557,0.816293,0.84724,896404.8446539,0
+GD.US,D,19811005,000000,0.84724,0.877891,0.84724,0.854557,1711036.8944357,0
+GD.US,D,19811006,000000,0.854557,0.892821,0.84724,0.892821,2086373.9318724,0
+GD.US,D,19811007,000000,0.900236,0.923471,0.900236,0.923471,2262511.46601,0
+GD.US,D,19811008,000000,0.923471,0.946311,0.915364,0.946311,2345339.1522879,0
+GD.US,D,19811009,000000,0.946311,0.946311,0.915364,0.930985,746482.82848247,0
+GD.US,D,19811012,000000,0.930985,0.938698,0.892821,0.900236,990770.5953206,0
+GD.US,D,19811013,000000,0.900236,0.908047,0.86217,0.86217,899556.37065631,0
+GD.US,D,19811014,000000,0.86217,0.877891,0.854557,0.869783,428804.75955406,0
+GD.US,D,19811015,000000,0.869783,0.900236,0.869783,0.900236,741236.69068576,0
+GD.US,D,19811016,000000,0.900236,0.900236,0.892821,0.892821,350171.35387053,0
+GD.US,D,19811019,000000,0.892821,0.892821,0.877891,0.892821,462355.97010545,0
+GD.US,D,19811020,000000,0.892821,0.915364,0.892821,0.892821,997062.52191271,0
+GD.US,D,19811021,000000,0.892821,0.908047,0.885208,0.892821,493814.59166487,0
+GD.US,D,19811022,000000,0.892821,0.908047,0.869783,0.892821,457115.90071569,0
+GD.US,D,19811023,000000,0.892821,0.892821,0.877891,0.885208,744384.17108356,0
+GD.US,D,19811026,000000,0.885208,0.915364,0.877891,0.908047,639545.36144541,0
+GD.US,D,19811027,000000,0.915364,0.938698,0.915364,0.915364,1933304.4353032,0
+GD.US,D,19811028,000000,0.915364,0.923471,0.900236,0.900236,582924.0905233,0
+GD.US,D,19811029,000000,0.900236,0.930985,0.892821,0.923471,729706.71750619,0
+GD.US,D,19811030,000000,0.923471,0.976863,0.900236,0.961537,1706842.6138414,0
+GD.US,D,19811102,000000,0.961537,0.984179,0.961537,0.961537,1953226.003875,0
+GD.US,D,19811103,000000,0.961537,0.961537,0.946311,0.953528,1958467.0846659,0
+GD.US,D,19811104,000000,0.953528,0.961537,0.946311,0.961537,1879834.6903835,0
+GD.US,D,19811105,000000,0.961537,0.984179,0.953528,0.976863,1489819.1879683,0
+GD.US,D,19811106,000000,0.976863,0.976863,0.946311,0.953528,1138594.9654943,0
+GD.US,D,19811109,000000,0.953528,0.953528,0.908047,0.915364,835599.40714899,0
+GD.US,D,19811110,000000,0.923471,0.946311,0.923471,0.938698,1123918.5233181,0
+GD.US,D,19811111,000000,0.938698,0.953528,0.938698,0.946311,894310.23285961,0
+GD.US,D,19811112,000000,0.946311,0.961537,0.946311,0.946311,1103992.9091417,0
+GD.US,D,19811113,000000,0.946311,0.946311,0.908047,0.915364,549377.9369777,0
+GD.US,D,19811116,000000,0.915364,0.915364,0.892821,0.892821,301946.73534639,0
+GD.US,D,19811117,000000,0.892821,0.900236,0.892821,0.892821,759069.71587017,0
+GD.US,D,19811118,000000,0.892821,0.900236,0.885208,0.885208,823019.59956939,0
+GD.US,D,19811119,000000,0.885208,0.892821,0.869783,0.869783,531558.06000832,0
+GD.US,D,19811120,000000,0.869783,0.885208,0.854557,0.877891,746482.82848247,0
+GD.US,D,19811123,000000,0.877891,0.877891,0.84724,0.84724,804149.88819999,0
+GD.US,D,19811124,000000,0.84724,0.869783,0.84724,0.869783,580830.49013017,0
+GD.US,D,19811125,000000,0.869783,0.908047,0.84724,0.854557,1969999.0806477,0
+GD.US,D,19811127,000000,0.854557,0.854557,0.84724,0.854557,855516.93011613,0
+GD.US,D,19811130,000000,0.854557,0.86217,0.839331,0.84724,1318928.8030286,0
+GD.US,D,19811201,000000,0.84724,0.84724,0.831817,0.839331,773740.08963944,0
+GD.US,D,19811202,000000,0.839331,0.839331,0.816293,0.831817,1141737.3888863,0
+GD.US,D,19811203,000000,0.831817,0.86217,0.831817,0.854557,655271.63802166,0
+GD.US,D,19811204,000000,0.854557,0.885208,0.84724,0.885208,1397558.1631075,0
+GD.US,D,19811207,000000,0.892821,0.915364,0.892821,0.892821,1457313.7662124,0
+GD.US,D,19811208,000000,0.892821,0.923471,0.877891,0.923471,984474.62312386,0
+GD.US,D,19811209,000000,0.923471,0.976863,0.923471,0.976863,3042542.4708404,0
+GD.US,D,19811210,000000,0.968953,0.968953,0.953528,0.961537,1350381.356181,0
+GD.US,D,19811211,000000,0.961537,0.961537,0.938698,0.946311,1303197.4694466,0
+GD.US,D,19811214,000000,0.938698,0.938698,0.923471,0.923471,1296907.5656568,0
+GD.US,D,19811215,000000,0.923471,0.923471,0.900236,0.900236,329208.04210799,0
+GD.US,D,19811216,000000,0.900236,0.915364,0.900236,0.915364,391066.3482164,0
+GD.US,D,19811217,000000,0.923471,0.961537,0.923471,0.953528,1211985.2675846,0
+GD.US,D,19811218,000000,0.961537,0.984179,0.961537,0.961537,1539096.675096,0
+GD.US,D,19811221,000000,0.961537,0.968953,0.953528,0.961537,850278.88352867,0
+GD.US,D,19811222,000000,0.961537,0.961537,0.946311,0.946311,642685.76203511,0
+GD.US,D,19811223,000000,0.946311,0.946311,0.923471,0.923471,433003.08575304,0
+GD.US,D,19811224,000000,0.923471,0.923471,0.915364,0.915364,615425.46667467,0
+GD.US,D,19811228,000000,0.915364,0.930985,0.915364,0.915364,258960.16340971,0
+GD.US,D,19811229,000000,0.915364,0.930985,0.915364,0.915364,943587.71998725,0
+GD.US,D,19811230,000000,0.915364,0.915364,0.892821,0.908047,840841.49934108,0
+GD.US,D,19811231,000000,0.908047,0.915364,0.900236,0.900236,826163.03436255,0
+GD.US,D,19820104,000000,0.900236,0.908047,0.900236,0.900236,935198.14739737,0
+GD.US,D,19820105,000000,0.885208,0.908047,0.86217,0.869783,625911.67386114,0
+GD.US,D,19820106,000000,0.877891,0.885208,0.86217,0.869783,1811685.4690841,0
+GD.US,D,19820107,000000,0.869783,0.869783,0.854557,0.86217,666801.61120123,0
+GD.US,D,19820108,000000,0.869783,0.877891,0.854557,0.854557,942542.94259299,0
+GD.US,D,19820111,000000,0.84724,0.86217,0.839331,0.839331,632205.62325557,0
+GD.US,D,19820112,000000,0.831817,0.839331,0.816293,0.831817,1217225.3369743,0
+GD.US,D,19820113,000000,0.839331,0.84724,0.824105,0.824105,373244.4484447,0
+GD.US,D,19820114,000000,0.831817,0.839331,0.824105,0.831817,321869.31531931,0
+GD.US,D,19820115,000000,0.839331,0.84724,0.831817,0.831817,469691.66269066,0
+GD.US,D,19820118,000000,0.831817,0.854557,0.808878,0.839331,1217225.3369743,0
+GD.US,D,19820119,000000,0.839331,0.854557,0.824105,0.831817,862856.66830597,0
+GD.US,D,19820120,000000,0.831817,0.831817,0.816293,0.824105,907940.88624041,0
+GD.US,D,19820121,000000,0.839331,0.854557,0.831817,0.839331,724466.64811642,0
+GD.US,D,19820122,000000,0.839331,0.839331,0.831817,0.839331,492761.72306137,0
+GD.US,D,19820125,000000,0.824105,0.831817,0.808878,0.816293,444538.11593839,0
+GD.US,D,19820126,000000,0.816293,0.824105,0.808878,0.808878,691963.24916275,0
+GD.US,D,19820127,000000,0.854557,0.877891,0.831817,0.877891,1070443.7213926,0
+GD.US,D,19820128,000000,0.908047,0.930985,0.877891,0.930985,1139641.7656908,0
+GD.US,D,19820129,000000,0.953528,0.968953,0.930985,0.961537,1573693.6744427,0
+GD.US,D,19820201,000000,0.961537,0.968953,0.946311,0.961537,980282.36533181,0
+GD.US,D,19820202,000000,0.984179,1.00722,0.961537,0.991892,1331508.6106082,0
+GD.US,D,19820203,000000,0.968953,0.984179,0.961537,0.961537,610187.42008722,0
+GD.US,D,19820204,000000,0.946311,0.968953,0.923471,0.930985,640592.16164198,0
+GD.US,D,19820205,000000,0.953528,0.968953,0.946311,0.961537,568246.63694595,0
+GD.US,D,19820208,000000,0.961537,0.968953,0.953528,0.953528,471795.37709536,0
+GD.US,D,19820209,000000,0.946311,0.953528,0.946311,0.946311,426709.13635861,0
+GD.US,D,19820210,000000,0.946311,0.953528,0.946311,0.946311,385819.19901853,0
+GD.US,D,19820211,000000,0.923471,0.953528,0.900236,0.900236,600751.04730078,0
+GD.US,D,19820212,000000,0.885208,0.900236,0.877891,0.885208,537841.89539119,0
+GD.US,D,19820216,000000,0.877891,0.885208,0.854557,0.885208,747529.62867904,0
+GD.US,D,19820217,000000,0.892821,0.908047,0.877891,0.900236,625911.67386114,0
+GD.US,D,19820218,000000,0.892821,0.900236,0.885208,0.885208,1418525.5204746,0
+GD.US,D,19820219,000000,0.900236,0.908047,0.885208,0.908047,598653.40130302,0
+GD.US,D,19820222,000000,0.900236,0.923471,0.869783,0.885208,902698.79404832,0
+GD.US,D,19820223,000000,0.84724,0.869783,0.831817,0.84724,746482.82848247,0
+GD.US,D,19820224,000000,0.839331,0.854557,0.824105,0.84724,370093.93384344,0
+GD.US,D,19820225,000000,0.84724,0.854557,0.831817,0.839331,770598.67764859,0
+GD.US,D,19820226,000000,0.84724,0.854557,0.831817,0.84724,1165854.2494535,0
+GD.US,D,19820301,000000,0.854557,0.877891,0.839331,0.854557,826163.03436255,0
+GD.US,D,19820302,000000,0.877891,0.885208,0.869783,0.877891,3083430.3853782,0
+GD.US,D,19820303,000000,0.869783,0.877891,0.854557,0.869783,576636.20953582,0
+GD.US,D,19820304,000000,0.854557,0.869783,0.839331,0.84724,537841.89539119,0
+GD.US,D,19820305,000000,0.824105,0.854557,0.793256,0.793256,879636.82488687,0
+GD.US,D,19820308,000000,0.747576,0.808878,0.694384,0.701898,3080285.9391839,0
+GD.US,D,19820309,000000,0.732746,0.747576,0.709511,0.747576,1296907.5656568,0
+GD.US,D,19820310,000000,0.74026,0.770911,0.74026,0.755586,942542.94259299,0
+GD.US,D,19820311,000000,0.778326,0.785939,0.763001,0.770911,998105.27650466,0
+GD.US,D,19820312,000000,0.778326,0.785939,0.763001,0.763001,1148030.3268796,0
+GD.US,D,19820315,000000,0.763001,0.770911,0.755586,0.755586,1345134.2069832,0
+GD.US,D,19820316,000000,0.763001,0.763001,0.747576,0.747576,377429.62642865,0
+GD.US,D,19820317,000000,0.763001,0.770911,0.747576,0.770911,522119.66441956,0
+GD.US,D,19820318,000000,0.793256,0.808878,0.778326,0.808878,960363.83096353,0
+GD.US,D,19820319,000000,0.831817,0.839331,0.816293,0.839331,558810.26415951,0
+GD.US,D,19820322,000000,0.900236,0.923471,0.869783,0.923471,899556.37065631,0
+GD.US,D,19820323,000000,0.923471,0.938698,0.908047,0.915364,1145938.7492887,0
+GD.US,D,19820324,000000,0.923471,0.923471,0.908047,0.915364,1500302.3609514,0
+GD.US,D,19820325,000000,0.923471,0.923471,0.908047,0.915364,1848380.1144287,0
+GD.US,D,19820326,000000,0.900236,0.915364,0.885208,0.892821,537841.89539119,0
+GD.US,D,19820329,000000,0.877891,0.885208,0.854557,0.854557,787371.75442139,0
+GD.US,D,19820330,000000,0.854557,0.86217,0.839331,0.86217,1000202.9225024,0
+GD.US,D,19820331,000000,0.885208,0.900236,0.86217,0.892821,885922.68307205,0
+GD.US,D,19820401,000000,0.885208,0.892821,0.877891,0.877891,902698.79404832,0
+GD.US,D,19820402,000000,0.900236,0.908047,0.877891,0.908047,1222469.4519688,0
+GD.US,D,19820405,000000,0.915364,0.930985,0.900236,0.930985,1421666.9324655,0
+GD.US,D,19820406,000000,0.930985,0.946311,0.915364,0.946311,1208837.7871868,0
+GD.US,D,19820407,000000,0.946311,0.953528,0.930985,0.946311,1797009.0269079,0
+GD.US,D,19820408,000000,0.930985,0.946311,0.923471,0.923471,1547485.2362846,0
+GD.US,D,19820412,000000,0.953528,0.976863,0.923471,0.968953,2854874.9635232,0
+GD.US,D,19820413,000000,0.961537,0.976863,0.953528,0.968953,986574.29192393,0
+GD.US,D,19820414,000000,0.984179,0.999304,0.961537,0.991892,2014041.5553914,0
+GD.US,D,19820415,000000,1.01463,1.03757,0.991892,1.03757,4046939.6739372,0
+GD.US,D,19820416,000000,1.06081,1.09096,1.02254,1.09096,7446998.2938438,0
+GD.US,D,19820419,000000,1.08354,1.09877,1.06081,1.08354,3378040.4167382,0
+GD.US,D,19820420,000000,1.06822,1.08354,1.06081,1.06081,4348886.4092836,0
+GD.US,D,19820421,000000,1.06081,1.06822,1.03757,1.06081,3043591.2938393,0
+GD.US,D,19820422,000000,1.09096,1.10639,1.06822,1.09096,4258722.0190193,0
+GD.US,D,19820423,000000,1.09096,1.10639,1.08354,1.08354,2221627.5970769,0
+GD.US,D,19820426,000000,1.09096,1.09877,1.08354,1.09877,1605143.1933917,0
+GD.US,D,19820427,000000,1.08354,1.09877,1.06822,1.07604,1644987.3419364,0
+GD.US,D,19820428,000000,1.08354,1.08354,1.06822,1.08354,1194159.3222082,0
+GD.US,D,19820429,000000,1.06822,1.08354,1.0526,1.06081,1443687.1584361,0
+GD.US,D,19820430,000000,1.06081,1.06822,1.04568,1.06822,2094762.4930612,0
+GD.US,D,19820503,000000,1.09096,1.10639,1.06822,1.10639,1322072.2378217,0
+GD.US,D,19820504,000000,1.1141,1.12913,1.10639,1.12181,2740602.8153021,0
+GD.US,D,19820505,000000,1.1141,1.12181,1.10639,1.1141,1758215.7241645,0
+GD.US,D,19820506,000000,1.10639,1.12913,1.08354,1.09096,2562365.6123644,0
+GD.US,D,19820507,000000,1.07604,1.09096,1.0526,1.06081,2615831.3116795,0
+GD.US,D,19820510,000000,1.02985,1.06081,0.999304,0.999304,2007742.5489912,0
+GD.US,D,19820511,000000,0.999304,1.01463,0.976863,0.999304,5761125.0601719,0
+GD.US,D,19820512,000000,1.00722,1.01463,0.991892,0.999304,855516.93011613,0
+GD.US,D,19820513,000000,0.984179,0.999304,0.976863,0.984179,1600951.9470009,0
+GD.US,D,19820514,000000,0.984179,0.984179,0.976863,0.976863,1545385.5674846,0
+GD.US,D,19820517,000000,0.961537,0.976863,0.953528,0.953528,1874595.6323948,0
+GD.US,D,19820518,000000,0.953528,0.961537,0.946311,0.946311,1310537.2076363,0
+GD.US,D,19820519,000000,0.938698,0.946311,0.930985,0.946311,1106091.5665406,0
+GD.US,D,19820520,000000,0.938698,0.946311,0.923471,0.938698,1336744.6343933,0
+GD.US,D,19820521,000000,0.946311,0.946311,0.938698,0.946311,311385.13093514,0
+GD.US,D,19820524,000000,0.976863,0.984179,0.953528,0.984179,595509.96650985,0
+GD.US,D,19820525,000000,0.991892,1.00722,0.976863,0.984179,1139641.7656908,0
+GD.US,D,19820526,000000,0.968953,0.984179,0.946311,0.946311,948829.81217933,0
+GD.US,D,19820527,000000,0.953528,0.961537,0.946311,0.953528,1033753.1216526,0
+GD.US,D,19820528,000000,0.953528,0.961537,0.946311,0.953528,405741.77899144,0
+GD.US,D,19820601,000000,0.961537,0.976863,0.953528,0.968953,662608.34200803,0
+GD.US,D,19820602,000000,0.984179,0.991892,0.968953,0.984179,922618.33981777,0
+GD.US,D,19820603,000000,0.984179,0.991892,0.976863,0.976863,531558.06000832,0
+GD.US,D,19820604,000000,0.968953,0.984179,0.953528,0.953528,302992.52414181,0
+GD.US,D,19820607,000000,0.961537,0.976863,0.946311,0.953528,755918.18986775,0
+GD.US,D,19820608,000000,0.938698,0.953528,0.923471,0.938698,2516229.5372276,0
+GD.US,D,19820609,000000,0.915364,0.923471,0.900236,0.908047,2758417.6352657,0
+GD.US,D,19820610,000000,0.915364,0.930985,0.900236,0.930985,1317873.9116228,0
+GD.US,D,19820611,000000,0.976863,0.991892,0.953528,0.984179,2239447.4740462,0
+GD.US,D,19820614,000000,0.984179,0.991892,0.968953,0.984179,884877.9056778,0
+GD.US,D,19820615,000000,1.00722,1.02254,0.991892,1.01463,2583333.9811328,0
+GD.US,D,19820616,000000,1.01463,1.02985,0.999304,1.00722,1824266.2880649,0
+GD.US,D,19820617,000000,1.01463,1.02254,0.991892,1.02254,1423766.6012656,0
+GD.US,D,19820618,000000,1.03757,1.06081,1.02254,1.06081,1209892.6785926,0
+GD.US,D,19820621,000000,1.0526,1.06081,1.03757,1.03757,1521274.7753243,0
+GD.US,D,19820622,000000,1.03757,1.06081,1.02254,1.06081,1109238.0355372,0
+GD.US,D,19820623,000000,1.07604,1.09877,1.0526,1.09096,1390219.4363188,0
+GD.US,D,19820624,000000,1.09096,1.1141,1.06081,1.07604,1525462.9875116,0
+GD.US,D,19820625,000000,1.07604,1.09096,1.06081,1.06081,1164804.4150536,0
+GD.US,D,19820628,000000,1.07604,1.09096,1.06081,1.08354,1105042.7435417,0
+GD.US,D,19820629,000000,1.08354,1.09096,1.06822,1.08354,766403.38565307,0
+GD.US,D,19820630,000000,1.06822,1.09096,1.03757,1.03757,1829514.4486639,0
+GD.US,D,19820701,000000,1.0526,1.06822,1.02254,1.0526,1183674.126423,0
+GD.US,D,19820702,000000,1.03757,1.06081,1.02254,1.02254,1229812.224362,0
+GD.US,D,19820706,000000,1.06081,1.08354,1.02985,1.06822,1268599.4586986,0
+GD.US,D,19820707,000000,1.09096,1.10639,1.06822,1.09096,1962661.3652602,0
+GD.US,D,19820708,000000,1.08354,1.10639,1.0526,1.10639,1566353.936253,0
+GD.US,D,19820709,000000,1.12913,1.14455,1.10639,1.14455,3395868.3849168,0
+GD.US,D,19820712,000000,1.12913,1.14455,1.10639,1.13723,2567605.6817542,0
+GD.US,D,19820713,000000,1.13723,1.15988,1.12181,1.14455,2094762.4930612,0
+GD.US,D,19820714,000000,1.12181,1.14455,1.10639,1.13723,2567605.6817542,0
+GD.US,D,19820715,000000,1.14455,1.15988,1.12181,1.13723,2553974.0169723,0
+GD.US,D,19820716,000000,1.14455,1.15988,1.13723,1.14455,1653370.8461194,0
+GD.US,D,19820719,000000,1.1751,1.18272,1.15988,1.1751,2452277.6307261,0
+GD.US,D,19820720,000000,1.19053,1.21317,1.15988,1.20555,3124320.3227183,0
+GD.US,D,19820721,000000,1.19784,1.21317,1.18272,1.19053,2617927.9462761,0
+GD.US,D,19820722,000000,1.18272,1.19053,1.16739,1.1751,1267550.6356997,0
+GD.US,D,19820723,000000,1.1751,1.1751,1.15988,1.15988,599700.20149958,0
+GD.US,D,19820726,000000,1.16739,1.1751,1.15988,1.16739,284130.90398165,0
+GD.US,D,19820727,000000,1.15216,1.15988,1.14455,1.14455,546233.49078337,0
+GD.US,D,19820728,000000,1.12181,1.14455,1.09096,1.10639,1281176.2320747,0
+GD.US,D,19820729,000000,1.10639,1.12181,1.09877,1.12181,2536153.1286018,0
+GD.US,D,19820730,000000,1.1141,1.12181,1.10639,1.10639,576636.20953582,0
+GD.US,D,19820802,000000,1.10639,1.12181,1.09877,1.09877,1387070.9445198,0
+GD.US,D,19820803,000000,1.09877,1.12181,1.07604,1.07604,1297958.4114579,0
+GD.US,D,19820804,000000,0.999304,1.02254,0.984179,0.991892,277836.95458721,0
+GD.US,D,19820805,000000,0.991892,1.01463,0.976863,0.991892,2074842.9472917,0
+GD.US,D,19820806,000000,0.999304,1.02254,0.976863,0.976863,3412641.4616896,0
+GD.US,D,19820809,000000,0.984179,1.00722,0.961537,1.00722,1940644.173493,0
+GD.US,D,19820810,000000,1.01463,1.02254,0.999304,1.01463,1237147.9169472,0
+GD.US,D,19820811,000000,1.00722,1.01463,0.999304,1.00722,698252.1415514,0
+GD.US,D,19820812,000000,1.00722,1.01463,0.999304,1.00722,388966.67941632,0
+GD.US,D,19820813,000000,1.01463,1.02985,0.999304,1.02254,719221.52172088,0
+GD.US,D,19820816,000000,1.02985,1.06081,1.00722,1.00722,1679586.3640856,0
+GD.US,D,19820817,000000,1.02254,1.04568,0.999304,1.04568,2488970.2532684,0
+GD.US,D,19820818,000000,1.06081,1.07604,1.04568,1.06081,2220573.7170722,0
+GD.US,D,19820819,000000,1.0526,1.06081,1.03757,1.04568,602843.63629275,0
+GD.US,D,19820820,000000,1.09877,1.13723,1.06081,1.1141,1838947.7872469,0
+GD.US,D,19820823,000000,1.15216,1.18272,1.12181,1.1751,3654826.5255242,0
+GD.US,D,19820824,000000,1.1751,1.19784,1.14455,1.16739,2989074.7487231,0
+GD.US,D,19820825,000000,1.18272,1.20555,1.15988,1.18272,1698457.0868561,0
+GD.US,D,19820826,000000,1.19784,1.22819,1.15216,1.1751,4218882.9274804,0
+GD.US,D,19820827,000000,1.16739,1.1751,1.15988,1.15988,1770802.6115522,0
+GD.US,D,19820830,000000,1.19784,1.22819,1.15988,1.22819,1381826.8295255,0
+GD.US,D,19820831,000000,1.25144,1.28179,1.22107,1.26646,3673699.2710971,0
+GD.US,D,19820901,000000,1.25144,1.28179,1.22107,1.22819,3250133.5695317,0
+GD.US,D,19820902,000000,1.26646,1.30493,1.22819,1.29691,2280332.3543805,0
+GD.US,D,19820903,000000,1.31233,1.33538,1.2895,1.31233,6570510.972157,0
+GD.US,D,19820907,000000,1.28179,1.31233,1.24412,1.26646,2303400.3919489,0
+GD.US,D,19820908,000000,1.26646,1.28179,1.25144,1.26646,1575791.3204405,0
+GD.US,D,19820909,000000,1.2895,1.31233,1.26646,1.2895,1799106.6729057,0
+GD.US,D,19820910,000000,1.27457,1.2895,1.25894,1.27457,1274895.4308953,0
+GD.US,D,19820913,000000,1.26646,1.28179,1.25144,1.26646,1915478.4899269,0
+GD.US,D,19820914,000000,1.26646,1.28179,1.25144,1.25144,1600951.9470009,0
+GD.US,D,19820915,000000,1.22819,1.24412,1.22107,1.22819,1683781.656081,0
+GD.US,D,19820916,000000,1.23611,1.25144,1.22107,1.22819,2152426.5185752,0
+GD.US,D,19820917,000000,1.18272,1.20555,1.15988,1.18272,2400900.4747984,0
+GD.US,D,19820920,000000,1.19053,1.20555,1.1751,1.19784,1413283.4282826,0
+GD.US,D,19820921,000000,1.21317,1.22819,1.19784,1.22819,1711036.8944357,0
+GD.US,D,19820922,000000,1.26646,1.28179,1.24412,1.25144,1862007.7336061,0
+GD.US,D,19820923,000000,1.22819,1.25144,1.21317,1.22819,846084.60293432,0
+GD.US,D,19820924,000000,1.23611,1.25144,1.22819,1.22819,834548.56134781,0
+GD.US,D,19820927,000000,1.22107,1.22819,1.20555,1.22819,931005.88960533,0
+GD.US,D,19820928,000000,1.23611,1.25144,1.22107,1.24412,897453.66765277,0
+GD.US,D,19820929,000000,1.22819,1.24412,1.21317,1.22107,946734.18898388,0
+GD.US,D,19820930,000000,1.21317,1.22107,1.19784,1.21317,732851.16370052,0
+GD.US,D,19821001,000000,1.19784,1.20555,1.19053,1.20555,1683781.656081,0
+GD.US,D,19821004,000000,1.20555,1.22107,1.19053,1.22107,696159.55255942,0
+GD.US,D,19821005,000000,1.25144,1.26646,1.22819,1.25894,1554821.9402711,0
+GD.US,D,19821006,000000,1.2895,1.32005,1.25144,1.32005,2213237.0130859,0
+GD.US,D,19821007,000000,1.33538,1.3504,1.30493,1.33538,3665308.6871061,0
+GD.US,D,19821008,000000,1.33538,1.34338,1.32005,1.33538,2027668.1631676,0
+GD.US,D,19821011,000000,1.3504,1.36583,1.33538,1.35842,3759668.3693659,0
+GD.US,D,19821012,000000,1.3504,1.37354,1.32005,1.32737,2171296.2299446,0
+GD.US,D,19821013,000000,1.33538,1.35842,1.30493,1.34338,1433207.0196566,0
+GD.US,D,19821014,000000,1.32737,1.34338,1.31233,1.31233,2191220.8327198,0
+GD.US,D,19821015,000000,1.27457,1.30493,1.23611,1.25894,1897657.6015564,0
+GD.US,D,19821018,000000,1.27457,1.29691,1.25144,1.2895,2291863.3389613,0
+GD.US,D,19821019,000000,1.29691,1.31233,1.27457,1.29691,1882981.1593802,0
+GD.US,D,19821020,000000,1.32005,1.33538,1.2895,1.33538,1262311.5777111,0
+GD.US,D,19821021,000000,1.3504,1.37354,1.32737,1.3504,3677893.5516915,0
+GD.US,D,19821022,000000,1.33538,1.36583,1.29691,1.32005,4271304.8608024,0
+GD.US,D,19821025,000000,1.26646,1.28179,1.25144,1.25894,1786524.8425238,0
+GD.US,D,19821026,000000,1.24412,1.25894,1.22819,1.25894,2166053.1263514,0
+GD.US,D,19821027,000000,1.26646,1.2895,1.24412,1.27457,2951327.234775,0
+GD.US,D,19821028,000000,1.26646,1.28179,1.23611,1.24412,1409090.1590894,0
+GD.US,D,19821029,000000,1.22819,1.23611,1.22107,1.22819,1665955.7107048,0
+GD.US,D,19821101,000000,1.22107,1.22819,1.21317,1.21317,1762406.9705553,0
+GD.US,D,19821102,000000,1.23611,1.26646,1.21317,1.24412,4147593.3055914,0
+GD.US,D,19821103,000000,1.29691,1.34338,1.25894,1.34338,3667407.344505,0
+GD.US,D,19821104,000000,1.34338,1.36583,1.30493,1.32005,3571997.8278452,0
+GD.US,D,19821105,000000,1.29691,1.31233,1.28179,1.29691,1681680.9758799,0
+GD.US,D,19821108,000000,1.26646,1.2895,1.25144,1.25894,2564460.2241587,0
+GD.US,D,19821109,000000,1.29691,1.32005,1.26646,1.29691,2364212.9092619,0
+GD.US,D,19821110,000000,1.25144,1.29691,1.19784,1.21317,3393766.6933144,0
+GD.US,D,19821111,000000,1.21317,1.23611,1.19053,1.23611,3076094.692793,0
+GD.US,D,19821112,000000,1.20555,1.23611,1.1751,1.18272,2038144.2563425,0
+GD.US,D,19821115,000000,1.15216,1.16739,1.13723,1.14455,3389573.4241212,0
+GD.US,D,19821116,000000,1.12181,1.14455,1.09877,1.13723,1855722.886822,0
+GD.US,D,19821117,000000,1.14455,1.15988,1.12913,1.14455,3514343.9163427,0
+GD.US,D,19821118,000000,1.14455,1.15216,1.12913,1.12913,1081982.7971825,0
+GD.US,D,19821119,000000,1.12181,1.13723,1.1141,1.12181,2463810.6381092,0
+GD.US,D,19821122,000000,1.12181,1.12181,1.1141,1.12181,2617927.9462761,0
+GD.US,D,19821123,000000,1.1141,1.12181,1.09877,1.09877,3226016.7089644,0
+GD.US,D,19821124,000000,1.09877,1.1141,1.09096,1.1141,3374896.981945,0
+GD.US,D,19821126,000000,1.12181,1.12181,1.1141,1.1141,1966853.6230523,0
+GD.US,D,19821129,000000,1.12181,1.12913,1.1141,1.12913,2275095.3191942,0
+GD.US,D,19821130,000000,1.14455,1.1751,1.12181,1.16739,3093918.6153669,0
+GD.US,D,19821201,000000,1.21317,1.23611,1.18272,1.22107,4457924.5565219,0
+GD.US,D,19821202,000000,1.25894,1.27457,1.22819,1.24412,4345740.9516881,0
+GD.US,D,19821203,000000,1.25144,1.25894,1.23611,1.25894,3734507.7428055,0
+GD.US,D,19821206,000000,1.26646,1.29691,1.24412,1.2895,2404048.9665974,0
+GD.US,D,19821207,000000,1.29691,1.30493,1.28179,1.2895,4179039.7903369,0
+GD.US,D,19821208,000000,1.26646,1.2895,1.24412,1.25894,1078835.3167848,0
+GD.US,D,19821209,000000,1.19784,1.21317,1.1751,1.19784,1737247.3553961,0
+GD.US,D,19821210,000000,1.1751,1.21317,1.13723,1.14455,1737247.3553961,0
+GD.US,D,19821213,000000,1.1751,1.19053,1.15988,1.18272,2150331.9067808,0
+GD.US,D,19821214,000000,1.22107,1.25144,1.19784,1.19784,2877939.9668882,0
+GD.US,D,19821215,000000,1.1751,1.19784,1.14455,1.19784,1488772.3877717,0
+GD.US,D,19821216,000000,1.19784,1.20555,1.19053,1.20555,785271.07422017,0
+GD.US,D,19821217,000000,1.21317,1.22107,1.19784,1.22107,1704743.9564425,0
+GD.US,D,19821220,000000,1.23611,1.25144,1.22107,1.23611,1421666.9324655,0
+GD.US,D,19821221,000000,1.25144,1.26646,1.23611,1.25894,1366107.6327573,0
+GD.US,D,19821222,000000,1.25144,1.26646,1.22107,1.22819,1707889.414038,0
+GD.US,D,19821223,000000,1.22819,1.23611,1.21317,1.21317,678329.56157848,0
+GD.US,D,19821227,000000,1.21317,1.22107,1.19784,1.22107,1195215.2250152,0
+GD.US,D,19821228,000000,1.21317,1.23611,1.19053,1.19053,1357715.025964,0
+GD.US,D,19821229,000000,1.20555,1.22107,1.19053,1.22107,1447881.4390305,0
+GD.US,D,19821230,000000,1.21317,1.22107,1.20555,1.22107,1370298.8791481,0
+GD.US,D,19821231,000000,1.23611,1.23611,1.22107,1.23611,336542.72329205,0
+GD.US,D,19830103,000000,1.25894,1.28179,1.22107,1.22107,1535953.2403027,0
+GD.US,D,19830104,000000,1.22107,1.22819,1.20555,1.22819,1511833.3455321,0
+GD.US,D,19830105,000000,1.22107,1.22819,1.21317,1.22819,917374.22482338,0
+GD.US,D,19830106,000000,1.22107,1.23611,1.21317,1.23611,1914435.735335,0
+GD.US,D,19830107,000000,1.22107,1.23611,1.21317,1.22107,2236302.0164507,0
+GD.US,D,19830110,000000,1.19784,1.22107,1.1751,1.18272,1957417.2502659,0
+GD.US,D,19830111,000000,1.1751,1.19053,1.15216,1.18272,4721076.9777236,0
+GD.US,D,19830112,000000,1.22107,1.26646,1.18272,1.25144,4413890.1729875,0
+GD.US,D,19830113,000000,1.2895,1.31233,1.26646,1.30493,4906649.8732466,0
+GD.US,D,19830114,000000,1.32737,1.33538,1.32005,1.33538,4096218.172466,0
+GD.US,D,19830117,000000,1.35842,1.38115,1.34338,1.34338,2150331.9067808,0
+GD.US,D,19830118,000000,1.3504,1.36583,1.32737,1.3504,2794065.4804137,0
+GD.US,D,19830119,000000,1.33538,1.35842,1.31233,1.32737,984474.62312386,0
+GD.US,D,19830120,000000,1.33538,1.34338,1.32737,1.34338,1029557.8296572,0
+GD.US,D,19830121,000000,1.32737,1.34338,1.31233,1.33538,1281176.2320747,0
+GD.US,D,19830124,000000,1.32737,1.36583,1.2895,1.32005,1834752.4952513,0
+GD.US,D,19830125,000000,1.32737,1.33538,1.31233,1.33538,1230859.0245586,0
+GD.US,D,19830126,000000,1.32737,1.33538,1.31233,1.31233,920521.70522117,0
+GD.US,D,19830127,000000,1.32005,1.32737,1.30493,1.32737,918425.07062456,0
+GD.US,D,19830128,000000,1.35842,1.38867,1.33538,1.38867,3555224.7510724,0
+GD.US,D,19830131,000000,1.40399,1.43494,1.37354,1.43494,2871651.0744996,0
+GD.US,D,19830201,000000,1.41171,1.43494,1.38867,1.40399,7337960.1466055,0
+GD.US,D,19830202,000000,1.40399,1.41942,1.38115,1.39629,3819429.0294765,0
+GD.US,D,19830203,000000,1.42664,1.44987,1.40399,1.43494,2604298.3042965,0
+GD.US,D,19830204,000000,1.48793,1.49575,1.47281,1.48793,4226221.6542691,0
+GD.US,D,19830207,000000,1.51068,1.5257,1.48793,1.50326,5008352.3278996,0
+GD.US,D,19830208,000000,1.50326,1.51068,1.49575,1.50326,2212188.190087,0
+GD.US,D,19830209,000000,1.54123,1.56417,1.50326,1.55665,4754625.1540715,0
+GD.US,D,19830210,000000,1.57197,1.60253,1.54123,1.5874,4663419.0206166,0
+GD.US,D,19830211,000000,1.57949,1.61776,1.54123,1.55665,2639945.1380434,0
+GD.US,D,19830214,000000,1.5874,1.60253,1.55665,1.60253,2135649.3961977,0
+GD.US,D,19830215,000000,1.61776,1.6405,1.60253,1.60974,2967055.5341536,0
+GD.US,D,19830216,000000,1.62518,1.6405,1.60974,1.62518,2427113.9699623,0
+GD.US,D,19830217,000000,1.60253,1.61776,1.57197,1.60974,1471996.2767955,0
+GD.US,D,19830218,000000,1.5874,1.60253,1.56417,1.5874,1820076.0530751,0
+GD.US,D,19830222,000000,1.57949,1.60253,1.55665,1.57197,1257066.4513155,0
+GD.US,D,19830223,000000,1.5874,1.60253,1.56417,1.60253,3078190.3159884,0
+GD.US,D,19830224,000000,1.61776,1.6405,1.60253,1.62518,2279291.6225909,0
+GD.US,D,19830225,000000,1.60974,1.64821,1.57197,1.57197,1665955.7107048,0
+GD.US,D,19830228,000000,1.57197,1.5874,1.54914,1.5874,1231908.8589586,0
+GD.US,D,19830301,000000,1.61776,1.62518,1.60253,1.62518,1408041.3360905,0
+GD.US,D,19830302,000000,1.60974,1.62518,1.60253,1.60253,1993067.1182162,0
+GD.US,D,19830303,000000,1.60253,1.61776,1.5874,1.60974,1677487.7066867,0
+GD.US,D,19830304,000000,1.60253,1.60253,1.5874,1.60253,1358764.860364,0
+GD.US,D,19830307,000000,1.5874,1.60253,1.57197,1.5874,796808.12720783,0
+GD.US,D,19830308,000000,1.57949,1.5874,1.57197,1.57197,1075690.8705905,0
+GD.US,D,19830309,000000,1.5874,1.61776,1.57197,1.60974,1010688.1182878,0
+GD.US,D,19830310,000000,1.6405,1.65573,1.60974,1.6405,2136698.2191966,0
+GD.US,D,19830311,000000,1.62518,1.64821,1.60974,1.60974,948829.81217933,0
+GD.US,D,19830314,000000,1.60253,1.60974,1.57949,1.57949,1170044.4844433,0
+GD.US,D,19830315,000000,1.55665,1.57949,1.5257,1.55665,859709.18790817,0
+GD.US,D,19830316,000000,1.56417,1.57949,1.54914,1.55665,911085.33243473,0
+GD.US,D,19830317,000000,1.51068,1.54123,1.48033,1.51868,1941694.0078931,0
+GD.US,D,19830318,000000,1.54123,1.57197,1.51068,1.56417,1013828.5188774,0
+GD.US,D,19830321,000000,1.57197,1.5874,1.54914,1.57949,558810.26415951,0
+GD.US,D,19830322,000000,1.5874,1.60253,1.57949,1.60253,589220.06272005,0
+GD.US,D,19830323,000000,1.60253,1.6405,1.60253,1.6405,1868303.7058028,0
+GD.US,D,19830324,000000,1.6405,1.68647,1.62518,1.68647,3907499.8193476,0
+GD.US,D,19830325,000000,1.72454,1.76271,1.68647,1.74757,3419976.1428737,0
+GD.US,D,19830328,000000,1.73215,1.74757,1.7017,1.71662,2237351.8508508,0
+GD.US,D,19830329,000000,1.70912,1.71662,1.68647,1.7017,725514.45971415,0
+GD.US,D,19830330,000000,1.68647,1.7017,1.68647,1.68647,1281176.2320747,0
+GD.US,D,19830331,000000,1.68647,1.7017,1.61776,1.6405,956167.52756685,0
+GD.US,D,19830404,000000,1.62518,1.65573,1.5874,1.60253,1481432.6495819,0
+GD.US,D,19830405,000000,1.60253,1.61776,1.57949,1.5874,2153474.3301729,0
+GD.US,D,19830406,000000,1.5874,1.60253,1.57197,1.5874,2810841.59139,0
+GD.US,D,19830407,000000,1.60253,1.60253,1.57197,1.57949,969800.20374997,0
+GD.US,D,19830408,000000,1.5874,1.61776,1.56417,1.61776,1372393.4909425,0
+GD.US,D,19830411,000000,1.67115,1.7017,1.6405,1.7017,962461.47696129,0
+GD.US,D,19830412,000000,1.68647,1.70912,1.65573,1.68647,1324165.8382148,0
+GD.US,D,19830413,000000,1.67866,1.68647,1.67115,1.68647,1250778.570328,0
+GD.US,D,19830414,000000,1.67115,1.7017,1.66333,1.68647,1014880.3760798,0
+GD.US,D,19830415,000000,1.7017,1.72454,1.68647,1.72454,1979436.4648353,0
+GD.US,D,19830418,000000,1.86187,1.877,1.82341,1.83152,4460020.1797173,0
+GD.US,D,19830419,000000,1.8161,1.82341,1.79306,1.80848,1993067.1182162,0
+GD.US,D,19830420,000000,1.79306,1.85426,1.79306,1.82341,8393731.4714265,0
+GD.US,D,19830421,000000,1.82341,1.83152,1.77793,1.79306,2995364.6525129,0
+GD.US,D,19830422,000000,1.78554,1.8161,1.77793,1.80848,1786524.8425238,0
+GD.US,D,19830425,000000,1.8161,1.83152,1.79306,1.80848,2327513.2069116,0
+GD.US,D,19830426,000000,1.83152,1.877,1.78554,1.877,3705144.7444415,0
+GD.US,D,19830427,000000,1.89222,1.92297,1.86187,1.877,3360216.4941642,0
+GD.US,D,19830428,000000,1.90755,1.92297,1.877,1.92297,1938544.5046929,0
+GD.US,D,19830429,000000,1.92297,1.93831,1.90755,1.91526,1647082.9651319,0
+GD.US,D,19830502,000000,1.90755,1.93029,1.877,1.92297,1911289.2663383,0
+GD.US,D,19830503,000000,1.90755,1.91526,1.8161,1.89222,2627364.3190626,0
+GD.US,D,19830504,000000,1.90755,1.93831,1.88491,1.92297,1993067.1182162,0
+GD.US,D,19830505,000000,1.90755,1.93831,1.877,1.89222,1841042.3990411,0
+GD.US,D,19830506,000000,1.90755,1.93831,1.88491,1.88491,2871651.0744996,0
+GD.US,D,19830509,000000,1.877,1.90004,1.877,1.89222,1504497.6529468,0
+GD.US,D,19830510,000000,1.89222,1.93029,1.88491,1.91526,2220573.7170722,0
+GD.US,D,19830511,000000,1.93029,1.95323,1.91526,1.95323,2462761.8151103,0
+GD.US,D,19830512,000000,2.00652,2.00652,1.95323,1.95323,1512883.179932,0
+GD.US,D,19830513,000000,1.96885,1.96885,1.93029,1.93831,1850478.7718276,0
+GD.US,D,19830516,000000,1.90755,1.90755,1.85426,1.88491,1070443.7213926,0
+GD.US,D,19830517,000000,1.877,1.89222,1.85426,1.89222,1164804.4150536,0
+GD.US,D,19830518,000000,1.90004,1.93029,1.877,1.877,1719425.4556244,0
+GD.US,D,19830519,000000,1.877,1.877,1.84675,1.84675,2242586.8632348,0
+GD.US,D,19830520,000000,1.83152,1.85426,1.80848,1.83152,3469251.607199,0
+GD.US,D,19830523,000000,1.80848,1.86187,1.79306,1.86187,2081134.8738838,0
+GD.US,D,19830524,000000,1.877,1.877,1.84675,1.86187,1442639.3468384,0
+GD.US,D,19830525,000000,1.86187,1.90755,1.86187,1.90004,2010886.9951855,0
+GD.US,D,19830526,000000,1.92297,2.00652,1.92297,2.00652,4198961.3589087,0
+GD.US,D,19830527,000000,2.00652,2.01443,1.97607,1.97607,2174443.7103423,0
+GD.US,D,19830531,000000,1.95323,2.00652,1.95323,1.9916,1543287.9214868,0
+GD.US,D,19830601,000000,1.98398,2.03737,1.98398,2.03737,954073.92717372,0
+GD.US,D,19830602,000000,2.04489,2.09076,2.03737,2.09076,2972301.6719502,0
+GD.US,D,19830603,000000,2.10619,2.11361,2.06762,2.07574,2231058.9128575,0
+GD.US,D,19830606,000000,2.07574,2.10619,2.07574,2.09076,954073.92717372,0
+GD.US,D,19830607,000000,2.09076,2.09076,2.04489,2.04489,921571.5396212,0
+GD.US,D,19830608,000000,2.02165,2.03737,2.02165,2.02975,2073796.1470952,0
+GD.US,D,19830609,000000,2.02165,2.0526,2.02165,2.0526,683581.76778213,0
+GD.US,D,19830610,000000,2.0526,2.07574,2.03737,2.0526,1483529.2841785,0
+GD.US,D,19830613,000000,2.06762,2.08305,2.06762,2.07574,1322072.2378217,0
+GD.US,D,19830614,000000,2.08305,2.12893,2.08305,2.11361,1624016.9503658,0
+GD.US,D,19830615,000000,2.12893,2.12893,2.09076,2.11361,2416632.8197815,0
+GD.US,D,19830616,000000,2.12893,2.15938,2.11361,2.14435,1851526.5834253,0
+GD.US,D,19830617,000000,2.14435,2.15938,2.11361,2.13625,899556.37065631,0
+GD.US,D,19830620,000000,2.12893,2.15147,2.12893,2.15147,793659.63540888,0
+GD.US,D,19830621,000000,2.14435,2.15147,2.12893,2.13625,480180.90408061,0
+GD.US,D,19830622,000000,2.13625,2.15147,2.11361,2.12893,1011733.9070831,0
+GD.US,D,19830623,000000,2.13625,2.15147,2.12893,2.12893,830359.33775923,0
+GD.US,D,19830624,000000,2.09076,2.11361,2.09076,2.09076,799952.57340216,0
+GD.US,D,19830627,000000,2.08305,2.08305,2.03737,2.0526,1350381.356181,0
+GD.US,D,19830628,000000,2.0526,2.0526,2.01443,2.01443,3136901.141699,0
+GD.US,D,19830629,000000,2.00652,2.03737,2.00652,2.01443,931005.88960533,0
+GD.US,D,19830630,000000,2.02165,2.0526,2.02165,2.0526,1070443.7213926,0
+GD.US,D,19830701,000000,2.0526,2.10619,2.0526,2.09857,359612.78366275,0
+GD.US,D,19830705,000000,2.08305,2.09076,2.0526,2.0526,737043.42149256,0
+GD.US,D,19830706,000000,2.0526,2.08305,2.0526,2.06762,3189324.0864221,0
+GD.US,D,19830707,000000,2.0526,2.06762,2.0526,2.0526,1033753.1216526,0
+GD.US,D,19830708,000000,2.0526,2.06762,2.03737,2.03737,2925119.808018,0
+GD.US,D,19830711,000000,2.0526,2.07574,2.0526,2.06762,727612.1057119,0
+GD.US,D,19830712,000000,2.06762,2.06762,2.02165,2.02975,1081982.7971825,0
+GD.US,D,19830713,000000,2.03737,2.03737,2.00652,2.01443,1541191.2868902,0
+GD.US,D,19830714,000000,2.02165,2.02975,2.00652,2.00652,868098.76049805,0
+GD.US,D,19830715,000000,2.00652,2.01443,1.98398,1.9916,1291665.4734647,0
+GD.US,D,19830718,000000,1.96885,1.96885,1.92297,1.95323,979234.55373409,0
+GD.US,D,19830719,000000,1.95323,2.00652,1.95323,1.98398,734947.79829712,0
+GD.US,D,19830720,000000,2.01443,2.06762,2.01443,2.06762,1156421.9222717,0
+GD.US,D,19830721,000000,2.09076,2.11361,2.0526,2.06762,1444734.9700338,0
+GD.US,D,19830722,000000,2.0526,2.06762,2.03737,2.0526,641645.03024548,0
+GD.US,D,19830725,000000,2.0526,2.10619,2.03737,2.09857,846084.60293432,0
+GD.US,D,19830726,000000,2.11361,2.15938,2.09857,2.15147,1426913.0702622,0
+GD.US,D,19830727,000000,2.17451,2.17451,2.12151,2.12893,1331508.6106082,0
+GD.US,D,19830728,000000,2.12893,2.15147,2.08305,2.08305,783175.45102473,0
+GD.US,D,19830729,000000,2.09857,2.09857,2.04489,2.0526,1023267.9258674,0
+GD.US,D,19830801,000000,2.04489,2.0526,2.02975,2.04489,578730.8213301,0
+GD.US,D,19830802,000000,2.0526,2.0526,2.03737,2.0526,1231908.8589586,0
+GD.US,D,19830803,000000,2.04489,2.06762,2.04489,2.06762,1093507.7133563,0
+GD.US,D,19830804,000000,2.06762,2.08305,1.97607,2.03737,2470102.5647013,0
+GD.US,D,19830805,000000,2.03737,2.06762,2.03737,2.04489,2942944.7419932,0
+GD.US,D,19830808,000000,2.03737,2.03737,1.96084,1.96084,937291.74779051,0
+GD.US,D,19830809,000000,1.95323,1.9994,1.95323,1.9994,2441794.4577431,0
+GD.US,D,19830810,000000,1.9916,2.0526,1.96885,2.04489,1097706.0395554,0
+GD.US,D,19830811,000000,2.0526,2.0526,2.03737,2.03737,902698.79404832,0
+GD.US,D,19830812,000000,2.04489,2.09076,2.04489,2.06762,1122867.6775168,0
+GD.US,D,19830815,000000,2.09857,2.09857,2.06762,2.08305,945681.32038038,0
+GD.US,D,19830816,000000,2.06762,2.06762,2.02165,2.03737,2060161.4481096,0
+GD.US,D,19830817,000000,2.03737,2.0526,2.03737,2.0526,769545.80904508,0
+GD.US,D,19830818,000000,2.0526,2.07574,2.02165,2.03737,3161019.0136674,0
+GD.US,D,19830819,000000,2.02165,2.02165,1.98398,1.9916,793659.63540888,0
+GD.US,D,19830822,000000,1.9994,2.00652,1.95323,1.95323,1872495.9635948,0
+GD.US,D,19830823,000000,1.93831,1.93831,1.86187,1.877,6040004.769351,0
+GD.US,D,19830824,000000,1.86187,1.90755,1.84675,1.84675,1355616.368565,0
+GD.US,D,19830825,000000,1.84675,1.84675,1.74757,1.79306,5571355.8612523,0
+GD.US,D,19830826,000000,1.79306,1.8161,1.78554,1.80848,1426913.0702622,0
+GD.US,D,19830829,000000,1.79306,1.80848,1.78554,1.80848,2072750.3582997,0
+GD.US,D,19830830,000000,1.8161,1.83844,1.8161,1.83152,1821120.8304694,0
+GD.US,D,19830831,000000,1.83152,1.86187,1.82341,1.82341,1778139.3155385,0
+GD.US,D,19830901,000000,1.83152,1.86998,1.82341,1.86187,3072950.2465987,0
+GD.US,D,19830902,000000,1.96885,1.96885,1.86998,1.93831,3343442.4059903,0
+GD.US,D,19830906,000000,1.96885,2.01443,1.96885,1.9994,3250133.5695317,0
+GD.US,D,19830907,000000,1.97607,2.16729,1.95323,2.02975,5818787.0628836,0
+GD.US,D,19830908,000000,2.02165,2.02165,2.00652,2.00652,1077787.5051871,0
+GD.US,D,19830909,000000,2.01443,2.01443,1.96885,1.96885,953022.06997138,0
+GD.US,D,19830912,000000,2.00652,2.03737,1.92297,1.95323,1536997.0062959,0
+GD.US,D,19830913,000000,1.95323,1.96885,1.92297,1.96084,1719425.4556244,0
+GD.US,D,19830914,000000,1.96084,1.98398,1.96084,1.98398,2836003.2293515,0
+GD.US,D,19830915,000000,2.01443,2.01443,1.97607,1.97607,1267550.6356997,0
+GD.US,D,19830916,000000,1.9994,2.03737,1.98398,2.02165,1093507.7133563,0
+GD.US,D,19830919,000000,2.04489,2.07574,2.04489,2.07574,3307798.6064469,0
+GD.US,D,19830920,000000,2.09857,2.12893,2.09857,2.11361,3922177.272925,0
+GD.US,D,19830921,000000,2.11361,2.12151,2.09857,2.09857,1184723.9608229,0
+GD.US,D,19830922,000000,2.09857,2.12893,2.09076,2.11361,987619.06931818,0
+GD.US,D,19830923,000000,2.12151,2.12893,2.09857,2.11361,2869553.4285018,0
+GD.US,D,19830926,000000,2.12151,2.12893,2.09076,2.11361,626959.48545887,0
+GD.US,D,19830927,000000,2.09857,2.09857,2.0526,2.06762,856568.78731848,0
+GD.US,D,19830928,000000,2.0526,2.0526,2.03737,2.03737,589220.06272005,0
+GD.US,D,19830929,000000,2.03737,2.06762,2.02975,2.02975,968748.34654762,0
+GD.US,D,19830930,000000,2.02975,2.0526,2.01443,2.0526,1188917.2300161,0
+GD.US,D,19831003,000000,2.03737,2.04489,2.01443,2.01443,679387.48718776,0
+GD.US,D,19831004,000000,2.00652,2.0526,2.00652,2.03737,628007.29705659,0
+GD.US,D,19831005,000000,2.04489,2.0526,2.02975,2.0526,595509.96650985,0
+GD.US,D,19831006,000000,2.09857,2.12893,2.09857,2.12893,1574737.4404359,0
+GD.US,D,19831007,000000,2.15147,2.15938,2.14435,2.14435,2237351.8508508,0
+GD.US,D,19831010,000000,2.14435,2.17451,2.12151,2.17451,809388.9461886,0
+GD.US,D,19831011,000000,2.18271,2.18271,2.12893,2.14435,1561113.8668631,0
+GD.US,D,19831012,000000,2.12893,2.14435,2.11361,2.12893,932052.6898019,0
+GD.US,D,19831013,000000,2.14435,2.14435,2.11361,2.12893,477037.46928744,0
+GD.US,D,19831014,000000,2.14435,2.15938,2.12893,2.15147,799952.57340216,0
+GD.US,D,19831017,000000,2.15147,2.16729,2.14435,2.16729,1159568.3912684,0
+GD.US,D,19831018,000000,2.15938,2.15938,2.11361,2.11361,1578931.7210302,0
+GD.US,D,19831019,000000,2.08305,2.09857,2.0526,2.06762,3534258.4051064,0
+GD.US,D,19831020,000000,2.06762,2.08305,2.06041,2.06762,922618.33981777,0
+GD.US,D,19831021,000000,2.08305,2.09076,2.0526,2.06762,316625.20032491,0
+GD.US,D,19831024,000000,2.06041,2.09076,2.03737,2.08305,2826564.8337628,0
+GD.US,D,19831025,000000,2.08305,2.09076,2.07574,2.08305,609137.58568718,0
+GD.US,D,19831026,000000,2.08305,2.08305,2.06041,2.06762,597601.54410067,0
+GD.US,D,19831027,000000,2.06041,2.09076,2.06041,2.08305,816723.62737266,0
+GD.US,D,19831028,000000,2.08305,2.08305,2.07574,2.08305,610187.42008722,0
+GD.US,D,19831031,000000,2.08305,2.09076,2.06762,2.09076,1211985.2675846,0
+GD.US,D,19831101,000000,2.09857,2.14435,2.09076,2.14435,1020121.4568707,0
+GD.US,D,19831102,000000,2.15938,2.17451,2.14435,2.15938,1461515.1266148,0
+GD.US,D,19831103,000000,2.15938,2.16729,2.12893,2.12893,723414.79091408,0
+GD.US,D,19831104,000000,2.12893,2.14435,2.11361,2.11361,1814830.9266796,0
+GD.US,D,19831107,000000,2.11361,2.16729,2.11361,2.12893,829304.44635341,0
+GD.US,D,19831108,000000,2.14435,2.14435,2.11361,2.11361,1958467.0846659,0
+GD.US,D,19831109,000000,2.11361,2.14435,2.11361,2.14435,1667004.5337037,0
+GD.US,D,19831110,000000,2.15938,2.18973,2.15938,2.15938,3063511.8510099,0
+GD.US,D,19831111,000000,2.15938,2.23571,2.15938,2.2281,2647283.8648319,0
+GD.US,D,19831114,000000,2.25855,2.30433,2.24342,2.25855,3579341.6116397,0
+GD.US,D,19831115,000000,2.25855,2.25855,2.23571,2.24342,2135649.3961977,0
+GD.US,D,19831116,000000,2.24342,2.28901,2.24342,2.27358,2020324.3793732,0
+GD.US,D,19831117,000000,2.27358,2.27358,2.25855,2.26626,856568.78731848,0
+GD.US,D,19831118,000000,2.25855,2.25855,2.23571,2.24342,1041094.8826448,0
+GD.US,D,19831121,000000,2.24342,2.28901,2.24342,2.28901,1027462.2064617,0
+GD.US,D,19831122,000000,2.28901,2.33488,2.28901,2.31955,1846284.4912332,0
+GD.US,D,19831123,000000,2.33488,2.35792,2.33488,2.35792,1294809.919659,0
+GD.US,D,19831125,000000,2.35792,2.36533,2.33488,2.34971,2212188.190087,0
+GD.US,D,19831128,000000,2.34971,2.34971,2.29691,2.30433,616476.31247586,0
+GD.US,D,19831129,000000,2.31955,2.31955,2.25855,2.27358,928908.24360757,0
+GD.US,D,19831130,000000,2.28901,2.29691,2.23571,2.24342,1435299.6086486,0
+GD.US,D,19831201,000000,2.24342,2.24342,2.21287,2.22068,1318928.8030286,0
+GD.US,D,19831202,000000,2.21287,2.25855,2.20525,2.25855,1387070.9445198,0
+GD.US,D,19831205,000000,2.24342,2.27358,2.24342,2.25855,2678742.4863914,0
+GD.US,D,19831206,000000,2.25855,2.27358,2.24342,2.24342,592363.49751321,0
+GD.US,D,19831207,000000,2.25855,2.30433,2.24342,2.30433,2049678.2751266,0
+GD.US,D,19831208,000000,2.28901,2.30433,2.28159,2.29691,1198358.6598084,0
+GD.US,D,19831209,000000,2.29691,2.29691,2.27358,2.28901,740191.91329151,0
+GD.US,D,19831212,000000,2.29691,2.29691,2.25855,2.27358,1007542.6606923,0
+GD.US,D,19831213,000000,2.26626,2.28159,2.25855,2.27358,937291.74779051,0
+GD.US,D,19831214,000000,2.27358,2.28159,2.26626,2.27358,2264611.1348101,0
+GD.US,D,19831215,000000,2.27358,2.27358,2.25855,2.25855,1223519.2863687,0
+GD.US,D,19831216,000000,2.25855,2.27358,2.25855,2.27358,1362956.1067549,0
+GD.US,D,19831219,000000,2.27358,2.28901,2.25855,2.26626,654219.7808193,0
+GD.US,D,19831220,000000,2.25855,2.28901,2.21287,2.21287,777934.3702338,0
+GD.US,D,19831221,000000,2.20525,2.21287,2.18271,2.19775,1720469.2216176,0
+GD.US,D,19831222,000000,2.19775,2.21287,2.19775,2.19775,927860.43200985,0
+GD.US,D,19831223,000000,2.22068,2.2281,2.21287,2.22068,378479.46082869,0
+GD.US,D,19831227,000000,2.2281,2.24342,2.21287,2.24342,2176537.3107355,0
+GD.US,D,19831228,000000,2.2281,2.24342,2.2281,2.2281,814631.03838067,0
+GD.US,D,19831229,000000,2.23571,2.25855,2.2281,2.23571,926815.6546156,0
+GD.US,D,19831230,000000,2.23571,2.24342,2.2281,2.2281,406792.62479263,0
+GD.US,D,19840103,000000,2.2281,2.24342,2.21287,2.21287,2734304.8203031,0
+GD.US,D,19840104,000000,2.22068,2.23571,2.21287,2.21287,1624016.9503658,0
+GD.US,D,19840105,000000,2.2281,2.25855,2.18973,2.24342,2523568.2640163,0
+GD.US,D,19840106,000000,2.24342,2.26626,2.24342,2.25855,1479335.0035842,0
+GD.US,D,19840109,000000,2.25855,2.30433,2.25855,2.30433,1756122.1237713,0
+GD.US,D,19840110,000000,2.30433,2.33488,2.29691,2.30433,2101056.4424556,0
+GD.US,D,19840111,000000,2.28901,2.29691,2.25855,2.25855,898502.49065166,0
+GD.US,D,19840112,000000,2.25855,2.25855,2.2281,2.2281,1161664.0144638,0
+GD.US,D,19840113,000000,2.2281,2.23571,2.18973,2.21287,1512883.179932,0
+GD.US,D,19840116,000000,2.19775,2.19775,2.18271,2.18271,3506996.0869437,0
+GD.US,D,19840117,000000,2.14435,2.15938,2.08305,2.11361,3465060.3608081,0
+GD.US,D,19840118,000000,2.11361,2.11361,2.03737,2.0526,8760679.9476744,0
+GD.US,D,19840119,000000,2.0526,2.06762,2.03737,2.03737,3722972.7126201,0
+GD.US,D,19840120,000000,2.06041,2.11361,2.0526,2.11361,3075045.8697941,0
+GD.US,D,19840123,000000,2.10619,2.10619,2.06762,2.08305,1735149.7093984,0
+GD.US,D,19840124,000000,2.09076,2.11361,2.09076,2.09076,1939595.3504942,0
+GD.US,D,19840125,000000,2.09857,2.10619,1.9994,2.03737,2802456.0644047,0
+GD.US,D,19840126,000000,2.04489,2.0526,1.96885,2.02165,2297113.5223626,0
+GD.US,D,19840127,000000,2.02165,2.0526,2.02165,2.0526,1327314.3300138,0
+GD.US,D,19840130,000000,2.06762,2.06762,1.97607,1.9994,2303400.3919489,0
+GD.US,D,19840131,000000,2.01443,2.0526,2.00652,2.03737,1120777.1113272,0
+GD.US,D,19840201,000000,2.06041,2.06041,2.03737,2.03737,840841.49934108,0
+GD.US,D,19840202,000000,2.03737,2.11361,2.03737,2.09857,3270052.1039,0
+GD.US,D,19840203,000000,2.09857,2.10619,2.03737,2.04489,1826365.9568649,0
+GD.US,D,19840206,000000,1.98398,1.9994,1.97607,1.98398,2141940.3113887,0
+GD.US,D,19840207,000000,1.95323,1.98398,1.91526,1.96885,7212146.8997921,0
+GD.US,D,19840208,000000,1.95323,1.96084,1.86187,1.86187,2201700.9714993,0
+GD.US,D,19840209,000000,1.86187,1.92297,1.85426,1.90755,2780435.838434,0
+GD.US,D,19840210,000000,1.91526,1.93029,1.90755,1.92297,1653370.8461194,0
+GD.US,D,19840213,000000,1.90755,1.92297,1.89222,1.91526,583971.90212103,0
+GD.US,D,19840214,000000,1.90755,1.92297,1.90755,1.92297,553573.22897321,0
+GD.US,D,19840215,000000,1.93831,1.95323,1.93029,1.93831,3032059.2978574,0
+GD.US,D,19840216,000000,1.93029,1.93029,1.90755,1.91526,1738295.1669938,0
+GD.US,D,19840217,000000,1.92297,1.93029,1.91526,1.92297,1061011.3942108,0
+GD.US,D,19840221,000000,1.90755,1.91526,1.90755,1.90755,1506593.2761422,0
+GD.US,D,19840222,000000,1.89222,1.89222,1.86998,1.89222,5747493.39539,0
+GD.US,D,19840223,000000,1.89222,1.89222,1.86187,1.89222,2441794.4577431,0
+GD.US,D,19840224,000000,1.90755,1.92297,1.89222,1.92297,2699705.798154,0
+GD.US,D,19840227,000000,1.93029,1.95323,1.91526,1.93831,5377398.4501453,0
+GD.US,D,19840228,000000,1.92297,1.93029,1.877,1.89222,1729909.6400086,0
+GD.US,D,19840229,000000,1.90755,1.91526,1.84675,1.84675,677284.78418422,0
+GD.US,D,19840301,000000,1.84675,1.84675,1.79306,1.8161,914231.80143136,0
+GD.US,D,19840302,000000,1.83152,1.83152,1.76271,1.76271,2283480.8461795,0
+GD.US,D,19840305,000000,1.74757,1.74757,1.7017,1.72454,2876892.1552905,0
+GD.US,D,19840306,000000,1.71662,1.73215,1.7017,1.7017,1923867.0511156,0
+GD.US,D,19840307,000000,1.69389,1.69389,1.61776,1.6405,2658816.872215,0
+GD.US,D,19840308,000000,1.62518,1.65573,1.62518,1.65573,1765557.4851566,0
+GD.US,D,19840309,000000,1.67115,1.68647,1.65573,1.67115,3617083.0571808,0
+GD.US,D,19840312,000000,1.67115,1.73215,1.67115,1.70912,1972094.7038432,0
+GD.US,D,19840313,000000,1.71662,1.79306,1.71662,1.77793,5236904.7155511,0
+GD.US,D,19840314,000000,1.77793,1.8161,1.76271,1.76271,1644987.3419364,0
+GD.US,D,19840315,000000,1.76271,1.80848,1.76271,1.77793,3202948.6713961,0
+GD.US,D,19840316,000000,1.8161,1.83844,1.8161,1.8161,3411593.6500919,0
+GD.US,D,19840319,000000,1.83152,1.83152,1.79306,1.83152,2219526.9168757,0
+GD.US,D,19840320,000000,1.83152,1.85426,1.82341,1.84675,1807494.2226933,0
+GD.US,D,19840321,000000,1.84675,1.86187,1.83844,1.84675,1500302.3609514,0
+GD.US,D,19840322,000000,1.83844,1.83844,1.77793,1.77793,1128112.8039124,0
+GD.US,D,19840323,000000,1.77793,1.77793,1.7017,1.74757,1581034.4240338,0
+GD.US,D,19840326,000000,1.73215,1.73215,1.7017,1.72454,379528.28382756,0
+GD.US,D,19840327,000000,1.73215,1.76271,1.73215,1.73947,1824266.2880649,0
+GD.US,D,19840328,000000,1.74757,1.77793,1.73947,1.77793,435096.68614617,0
+GD.US,D,19840329,000000,1.78554,1.78554,1.74757,1.76271,508487.99963761,0
+GD.US,D,19840330,000000,1.76271,1.76271,1.73215,1.76271,400500.69820052,0
+GD.US,D,19840402,000000,1.76271,1.77793,1.74757,1.77793,795759.30420895,0
+GD.US,D,19840403,000000,1.76271,1.77793,1.76271,1.76271,1081982.7971825,0
+GD.US,D,19840404,000000,1.77793,1.78554,1.76271,1.76271,639545.36144541,0
+GD.US,D,19840405,000000,1.76271,1.77793,1.71662,1.71662,1551678.5054778,0
+GD.US,D,19840406,000000,1.70912,1.71662,1.7017,1.70912,485426.03047616,0
+GD.US,D,19840409,000000,1.71662,1.71662,1.69389,1.7017,345980.10747964,0
+GD.US,D,19840410,000000,1.70912,1.76271,1.70912,1.74757,2959720.8529695,0
+GD.US,D,19840411,000000,1.76271,1.77793,1.74757,1.74757,561958.75595845,0
+GD.US,D,19840412,000000,1.74757,1.8161,1.73215,1.8161,1617725.0237737,0
+GD.US,D,19840413,000000,1.80848,1.84675,1.79306,1.83152,1449974.0280225,0
+GD.US,D,19840416,000000,1.83152,1.83844,1.8161,1.83844,396307.42900731,0
+GD.US,D,19840417,000000,1.83844,1.83844,1.83152,1.83152,1917581.1929304,0
+GD.US,D,19840418,000000,1.83152,1.86998,1.83152,1.86187,1132301.0160998,0
+GD.US,D,19840419,000000,1.86187,1.877,1.86187,1.86187,517923.3610229,0
+GD.US,D,19840423,000000,1.85426,1.86998,1.84675,1.84675,461308.15850773,0
+GD.US,D,19840424,000000,1.85426,1.88491,1.84675,1.877,4182187.2707347,0
+GD.US,D,19840425,000000,1.88491,1.90755,1.877,1.90755,875438.49868789,0
+GD.US,D,19840426,000000,1.92297,1.93831,1.92297,1.92297,965603.90035329,0
+GD.US,D,19840427,000000,1.93831,1.96084,1.92297,1.95323,1650230.4455297,0
+GD.US,D,19840430,000000,1.95323,1.95323,1.92297,1.93831,787371.75442139,0
+GD.US,D,19840501,000000,1.93831,1.95323,1.93831,1.95323,814631.03838067,0
+GD.US,D,19840502,000000,1.94571,1.96885,1.94571,1.96885,657363.21561247,0
+GD.US,D,19840503,000000,1.95323,1.97607,1.95323,1.96885,1318928.8030286,0
+GD.US,D,19840504,000000,1.96084,1.96885,1.92297,1.92297,1237147.9169472,0
+GD.US,D,19840507,000000,1.90755,1.92297,1.90004,1.90755,1117626.5967259,0
+GD.US,D,19840508,000000,1.90755,1.95323,1.90755,1.93831,1859920.2016198,0
+GD.US,D,19840509,000000,1.94571,1.95323,1.92297,1.93831,862856.66830597,0
+GD.US,D,19840510,000000,1.92297,1.95323,1.92297,1.94571,1923867.0511156,0
+GD.US,D,19840511,000000,1.93831,1.95323,1.92297,1.93831,1689020.7140697,0
+GD.US,D,19840514,000000,1.94571,1.95323,1.92297,1.92297,427755.93655517,0
+GD.US,D,19840515,000000,1.92297,1.95323,1.92297,1.94571,2908343.6970417,0
+GD.US,D,19840516,000000,1.94571,1.94571,1.92297,1.92297,936246.97039626,0
+GD.US,D,19840517,000000,1.92297,1.93831,1.90755,1.92297,1019072.6338718,0
+GD.US,D,19840518,000000,1.92297,1.92297,1.90755,1.92297,1771844.354743,0
+GD.US,D,19840521,000000,1.92297,1.92297,1.90004,1.90755,511630.42302963,0
+GD.US,D,19840522,000000,1.89222,1.90004,1.86187,1.89222,612280.00907919,0
+GD.US,D,19840523,000000,1.88491,1.88491,1.84675,1.86187,691963.24916275,0
+GD.US,D,19840524,000000,1.84675,1.84675,1.80068,1.8161,867052.97170264,0
+GD.US,D,19840525,000000,1.8161,1.8161,1.77793,1.78554,811483.55798289,0
+GD.US,D,19840529,000000,1.79306,1.79306,1.76271,1.76271,1023267.9258674,0
+GD.US,D,19840530,000000,1.74757,1.76271,1.73215,1.76271,838743.85334332,0
+GD.US,D,19840531,000000,1.74757,1.76271,1.74757,1.74757,918425.07062456,0
+GD.US,D,19840601,000000,1.75479,1.80068,1.74757,1.79306,846084.60293432,0
+GD.US,D,19840604,000000,1.8161,1.86187,1.8161,1.8161,1225612.8867619,0
+GD.US,D,19840605,000000,1.8161,1.83844,1.8161,1.83152,739140.05608916,0
+GD.US,D,19840606,000000,1.84675,1.877,1.8161,1.86187,1024315.7374651,0
+GD.US,D,19840607,000000,1.86187,1.86187,1.83844,1.83844,262107.6438075,0
+GD.US,D,19840608,000000,1.83152,1.84675,1.80068,1.84675,1085126.2319758,0
+GD.US,D,19840611,000000,1.84675,1.86187,1.83152,1.83152,525266.1334162,0
+GD.US,D,19840612,000000,1.83152,1.83152,1.8161,1.8161,466549.23929866,0
+GD.US,D,19840613,000000,1.8161,1.84675,1.8161,1.83152,1092459.9017586,0
+GD.US,D,19840614,000000,1.83152,1.89222,1.83152,1.86187,1224562.0409607,0
+GD.US,D,19840615,000000,1.86187,1.89222,1.86187,1.877,1417478.720278,0
+GD.US,D,19840618,000000,1.8161,1.92297,1.8161,1.88491,3199805.2366028,0
+GD.US,D,19840619,000000,1.90004,1.92297,1.89222,1.92297,1790721.1459205,0
+GD.US,D,19840620,000000,1.89222,1.93831,1.89222,1.93831,2658816.872215,0
+GD.US,D,19840621,000000,1.93831,1.95323,1.92297,1.94571,1418525.5204746,0
+GD.US,D,19840622,000000,1.93831,1.96885,1.92297,1.96084,2433404.8851533,0
+GD.US,D,19840625,000000,1.95323,1.96885,1.95323,1.96885,1207788.9641879,0
+GD.US,D,19840626,000000,1.98398,2.01443,1.98398,1.9994,2326463.3725115,0
+GD.US,D,19840627,000000,1.9994,2.00652,1.9916,1.9994,3456670.7882182,0
+GD.US,D,19840628,000000,1.9994,1.9994,1.98398,1.9994,1628211.2309602,0
+GD.US,D,19840629,000000,2.00652,2.04489,2.00652,2.03737,3324573.706022,0
+GD.US,D,19840702,000000,2.02975,2.0526,2.02975,2.03737,1268599.4586986,0
+GD.US,D,19840703,000000,2.03737,2.0526,2.02975,2.03737,1684823.3992718,0
+GD.US,D,19840705,000000,2.03737,2.03737,2.02975,2.02975,1362956.1067549,0
+GD.US,D,19840706,000000,2.02165,2.04489,2.01443,2.02975,1352477.9907776,0
+GD.US,D,19840709,000000,2.02165,2.08305,2.02165,2.08305,1766603.2739521,0
+GD.US,D,19840710,000000,2.08305,2.11361,2.08305,2.08305,2837050.0295481,0
+GD.US,D,19840711,000000,2.08305,2.09857,2.06762,2.08305,991812.33851138,0
+GD.US,D,19840712,000000,2.08305,2.09857,2.0526,2.06762,1811685.4690841,0
+GD.US,D,19840713,000000,2.06762,2.09857,2.06762,2.09076,2889473.9856723,0
+GD.US,D,19840716,000000,2.09857,2.09857,2.06762,2.09076,1063101.9604005,0
+GD.US,D,19840717,000000,2.08305,2.10619,2.08305,2.09857,958262.13936115,0
+GD.US,D,19840718,000000,2.09076,2.09076,2.08305,2.09076,1635547.9349466,0
+GD.US,D,19840719,000000,2.09076,2.09857,2.08305,2.08305,1452075.7196248,0
+GD.US,D,19840720,000000,2.08305,2.09076,2.06762,2.08305,4261868.488016,0
+GD.US,D,19840723,000000,2.08305,2.08305,2.0526,2.06762,1613532.7659817,0
+GD.US,D,19840724,000000,2.08305,2.09857,2.08305,2.08305,1552724.2942733,0
+GD.US,D,19840725,000000,2.06762,2.08305,2.01443,2.01443,7129325.2819212,0
+GD.US,D,19840726,000000,1.9994,2.0526,1.97607,2.03737,9245053.1095471,0
+GD.US,D,19840727,000000,2.02975,2.06762,2.01443,2.06762,812535.41518523,0
+GD.US,D,19840730,000000,2.08305,2.08305,2.03737,2.06041,1804347.7536966,0
+GD.US,D,19840731,000000,2.06041,2.06762,2.0526,2.06762,492761.72306137,0
+GD.US,D,19840801,000000,2.08305,2.11361,2.08305,2.09857,1152222.5846716,0
+GD.US,D,19840802,000000,2.14435,2.2281,2.12893,2.2281,3802658.9869071,0
+GD.US,D,19840803,000000,2.2281,2.30433,2.2281,2.28159,5796766.8369129,0
+GD.US,D,19840806,000000,2.33488,2.34971,2.31955,2.33488,5523127.1971235,0
+GD.US,D,19840807,000000,2.31955,2.34971,2.28901,2.34971,3260618.765317,0
+GD.US,D,19840808,000000,2.37305,2.37305,2.29691,2.31955,5480142.6479892,0
+GD.US,D,19840809,000000,2.31955,2.36533,2.30433,2.36533,4624627.7406754,0
+GD.US,D,19840810,000000,2.4035,2.41882,2.39608,2.39608,3530064.124512,0
+GD.US,D,19840813,000000,2.38027,2.38857,2.34971,2.38027,2474295.8338945,0
+GD.US,D,19840814,000000,2.37305,2.4035,2.37305,2.38027,1524420.2329198,0
+GD.US,D,19840815,000000,2.38857,2.39608,2.38027,2.38027,1198358.6598084,0
+GD.US,D,19840816,000000,2.37305,2.43424,2.36533,2.43424,2769951.6540499,0
+GD.US,D,19840817,000000,2.41882,2.42664,2.4035,2.41882,1266505.8583055,0
+GD.US,D,19840820,000000,2.4035,2.41882,2.39608,2.41882,1631359.7227591,0
+GD.US,D,19840821,000000,2.41882,2.48033,2.4035,2.48033,2807695.1223934,0
+GD.US,D,19840822,000000,2.50276,2.56397,2.50276,2.51038,4946494.0217912,0
+GD.US,D,19840823,000000,2.50276,2.5257,2.48744,2.5257,2746883.6164815,0
+GD.US,D,19840824,000000,2.5257,2.56397,2.5257,2.55625,3097063.0615613,0
+GD.US,D,19840827,000000,2.54093,2.54845,2.5257,2.54093,1309488.3846374,0
+GD.US,D,19840828,000000,2.54093,2.57929,2.54093,2.56397,1694265.8404652,0
+GD.US,D,19840829,000000,2.57929,2.60984,2.57929,2.59472,2674545.1715936,0
+GD.US,D,19840830,000000,2.59472,2.59472,2.5257,2.54093,6829474.1697702,0
+GD.US,D,19840831,000000,2.5257,2.5257,2.49545,2.51038,1572643.8400428,0
+GD.US,D,19840904,000000,2.50276,2.50276,2.41882,2.44947,1314733.511033,0
+GD.US,D,19840905,000000,2.44136,2.44136,2.41882,2.43424,2184933.9631334,0
+GD.US,D,19840906,000000,2.4645,2.51038,2.43424,2.51038,1236101.1167507,0
+GD.US,D,19840907,000000,2.5257,2.5257,2.41882,2.41882,1406992.5130916,0
+GD.US,D,19840910,000000,2.41882,2.4645,2.38027,2.44947,2155572.9875718,0
+GD.US,D,19840911,000000,2.47221,2.48033,2.4645,2.4645,1011733.9070831,0
+GD.US,D,19840912,000000,2.4645,2.48033,2.4645,2.47221,307187.81613732,0
+GD.US,D,19840913,000000,2.48033,2.59472,2.47221,2.59472,2071700.5238996,0
+GD.US,D,19840914,000000,2.57929,2.61746,2.55625,2.60184,2630510.7880591,0
+GD.US,D,19840917,000000,2.60184,2.68578,2.59472,2.66275,1984679.5684286,0
+GD.US,D,19840918,000000,2.65591,2.66275,2.60984,2.61746,1034799.9218493,0
+GD.US,D,19840919,000000,2.62478,2.71643,2.62478,2.68578,1749830.1971792,0
+GD.US,D,19840920,000000,2.68578,2.68578,2.67085,2.68578,754868.35546772,0
+GD.US,D,19840921,000000,2.68578,2.71643,2.60984,2.61746,1024315.7374651,0
+GD.US,D,19840924,000000,2.60984,2.60984,2.48033,2.51038,3482885.2947833,0
+GD.US,D,19840925,000000,2.50276,2.50276,2.42664,2.4645,2717531.7435303,0
+GD.US,D,19840926,000000,2.44947,2.44947,2.41882,2.41882,2926163.5740112,0
+GD.US,D,19840927,000000,2.41882,2.41882,2.32746,2.34971,3942097.8300956,0
+GD.US,D,19840928,000000,2.33488,2.36533,2.31955,2.36533,2698660.0093585,0
+GD.US,D,19841001,000000,2.34971,2.34971,2.28901,2.29691,2957618.1499659,0
+GD.US,D,19841002,000000,2.29691,2.31234,2.24342,2.24342,3276345.0418933,0
+GD.US,D,19841003,000000,2.2281,2.30433,2.22068,2.30433,3094961.3699589,0
+GD.US,D,19841004,000000,2.31955,2.36533,2.28901,2.36533,4173801.7437495,0
+GD.US,D,19841005,000000,2.36533,2.41882,2.36533,2.4035,1994114.9298139,0
+GD.US,D,19841008,000000,2.4035,2.44947,2.4035,2.4035,2420827.1003759,0
+GD.US,D,19841009,000000,2.41882,2.43424,2.38857,2.38857,1533851.5487004,0
+GD.US,D,19841010,000000,2.38857,2.41882,2.36533,2.4035,2120973.9654227,0
+GD.US,D,19841011,000000,2.41882,2.43424,2.4035,2.42664,2182832.2715311,0
+GD.US,D,19841012,000000,2.43424,2.47221,2.43424,2.45709,2123073.6342228,0
+GD.US,D,19841015,000000,2.44947,2.5257,2.44947,2.49545,1845238.7024379,0
+GD.US,D,19841016,000000,2.50276,2.51828,2.48033,2.49545,910037.52083701,0
+GD.US,D,19841017,000000,2.48033,2.5257,2.47221,2.5257,1200454.2830039,0
+GD.US,D,19841018,000000,2.5257,2.55625,2.51038,2.54093,1176337.4224365,0
+GD.US,D,19841019,000000,2.59472,2.60984,2.5257,2.5257,1865154.2026026,0
+GD.US,D,19841022,000000,2.5257,2.54845,2.5257,2.5257,944635.53158497,0
+GD.US,D,19841023,000000,2.51828,2.5257,2.41882,2.41882,1471996.2767955,0
+GD.US,D,19841024,000000,2.44136,2.48033,2.44136,2.47221,1827413.7684626,0
+GD.US,D,19841025,000000,2.4645,2.4645,2.43424,2.4645,610187.42008722,0
+GD.US,D,19841026,000000,2.44136,2.51038,2.43424,2.49545,983427.82292729,0
+GD.US,D,19841029,000000,2.50276,2.50276,2.48033,2.48744,113232.42783264,0
+GD.US,D,19841030,000000,2.49545,2.55625,2.49545,2.54845,2155572.9875718,0
+GD.US,D,19841031,000000,2.54845,2.54845,2.51038,2.51038,912133.14403245,0
+GD.US,D,19841101,000000,2.51038,2.60984,2.4645,2.57929,3102305.1537534,0
+GD.US,D,19841102,000000,2.60984,2.65591,2.60984,2.64,2375745.916645,0
+GD.US,D,19841105,000000,2.64,2.64722,2.59472,2.61746,1120777.1113272,0
+GD.US,D,19841106,000000,2.60984,2.60984,2.57929,2.59472,1798059.8727092,0
+GD.US,D,19841107,000000,2.61746,2.61746,2.60984,2.61746,2441794.4577431,0
+GD.US,D,19841108,000000,2.60984,2.61746,2.59472,2.60984,1051575.0214243,0
+GD.US,D,19841109,000000,2.60984,2.60984,2.56397,2.57929,706643.73694358,0
+GD.US,D,19841112,000000,2.57139,2.57139,2.55625,2.57139,312431.93113171,0
+GD.US,D,19841113,000000,2.56397,2.57929,2.55625,2.55625,302992.52414181,0
+GD.US,D,19841114,000000,2.54093,2.57929,2.5257,2.56397,1781279.7161283,0
+GD.US,D,19841115,000000,2.57929,2.57929,2.55625,2.57139,854469.11851841,0
+GD.US,D,19841116,000000,2.57929,2.59472,2.54845,2.54845,1245530.409729,0
+GD.US,D,19841119,000000,2.5257,2.54093,2.49545,2.54093,3428368.749667,0
+GD.US,D,19841120,000000,2.50276,2.50276,2.47221,2.50276,1550626.6482755,0
+GD.US,D,19841121,000000,2.50276,2.57139,2.49545,2.57139,1444734.9700338,0
+GD.US,D,19841123,000000,2.57929,2.61746,2.57929,2.60984,5285133.3796799,0
+GD.US,D,19841126,000000,2.60984,2.60984,2.54093,2.54845,626959.48545887,0
+GD.US,D,19841127,000000,2.55625,2.60984,2.55625,2.59472,3543692.7550905,0
+GD.US,D,19841128,000000,2.59472,2.60984,2.57929,2.57929,431954.26275416,0
+GD.US,D,19841129,000000,2.57929,2.57929,2.57139,2.57139,567201.85955169,0
+GD.US,D,19841130,000000,2.55625,2.57929,2.55625,2.57929,797853.91600324,0
+GD.US,D,19841203,000000,2.59472,2.59472,2.57929,2.57929,817774.47317384,0
+GD.US,D,19841204,000000,2.57929,2.59472,2.57929,2.57929,1541191.2868902,0
+GD.US,D,19841205,000000,2.59472,2.59472,2.51038,2.5257,2907296.8968452,0
+GD.US,D,19841206,000000,2.51828,2.54845,2.51828,2.54093,771648.51204861,0
+GD.US,D,19841207,000000,2.54093,2.54093,2.48033,2.50276,355419.51446955,0
+GD.US,D,19841210,000000,2.49545,2.50276,2.44136,2.4645,999157.133707,0
+GD.US,D,19841211,000000,2.4645,2.49545,2.44136,2.49545,929957.06660646,0
+GD.US,D,19841212,000000,2.49545,2.5257,2.49545,2.51038,873342.87549245,0
+GD.US,D,19841213,000000,2.49545,2.50276,2.4645,2.4645,968748.34654762,0
+GD.US,D,19841214,000000,2.4645,2.50276,2.4645,2.47221,319770.6579204,0
+GD.US,D,19841217,000000,2.48744,2.51038,2.4645,2.51038,2003549.279798,0
+GD.US,D,19841218,000000,2.5257,2.61746,2.5257,2.61746,1788622.4885215,0
+GD.US,D,19841219,000000,2.62478,2.68578,2.61746,2.64,3544744.6122928,0
+GD.US,D,19841220,000000,2.64,2.65591,2.64,2.65591,1301105.8918557,0
+GD.US,D,19841221,000000,2.61746,2.65591,2.59472,2.65591,1568450.5708496,0
+GD.US,D,19841224,000000,2.65591,2.65591,2.64,2.65591,327113.4303137,0
+GD.US,D,19841226,000000,2.66275,2.67085,2.64,2.65591,1078835.3167848,0
+GD.US,D,19841227,000000,2.65591,2.67085,2.64,2.65591,813582.2153818,0
+GD.US,D,19841228,000000,2.65591,2.68578,2.65591,2.67085,483322.31607147,0
+GD.US,D,19841231,000000,2.68578,2.71643,2.68578,2.71643,2125165.2118135,0
+GD.US,D,19850102,000000,2.71643,2.73146,2.71643,2.73146,1534901.3831004,0
+GD.US,D,19850103,000000,2.73146,2.73146,2.701,2.701,2992218.1835162,0
+GD.US,D,19850104,000000,2.701,2.701,2.67827,2.68578,1627164.4307636,0
+GD.US,D,19850107,000000,2.701,2.701,2.66275,2.67085,2640993.9610421,0
+GD.US,D,19850108,000000,2.67085,2.701,2.67085,2.67827,2198557.5367062,0
+GD.US,D,19850109,000000,2.67085,2.71643,2.67085,2.68578,2947136.9997853,0
+GD.US,D,19850110,000000,2.69369,2.75469,2.68578,2.75469,1814830.9266796,0
+GD.US,D,19850111,000000,2.80047,2.8156,2.75469,2.76982,6935362.8138084,0
+GD.US,D,19850114,000000,2.78504,2.80047,2.74699,2.80047,2075891.7702906,0
+GD.US,D,19850115,000000,2.80047,2.8156,2.78504,2.78504,2484776.9840752,0
+GD.US,D,19850116,000000,2.80838,2.86118,2.80838,2.85377,1707889.414038,0
+GD.US,D,19850117,000000,2.85377,2.86118,2.83113,2.85377,1870397.3061959,0
+GD.US,D,19850118,000000,2.86118,2.8767,2.85377,2.8767,848178.20332745,0
+GD.US,D,19850121,000000,2.86909,2.93771,2.86909,2.93771,1920722.6049212,0
+GD.US,D,19850122,000000,2.93771,2.96836,2.92267,2.96836,1532805.759905,0
+GD.US,D,19850123,000000,2.97578,3.09037,2.96045,3.06732,2507848.055847,0
+GD.US,D,19850124,000000,3.03707,3.03707,2.97578,2.97578,2047580.629129,0
+GD.US,D,19850125,000000,2.96836,2.991,2.92267,2.97578,2195413.0905119,0
+GD.US,D,19850128,000000,2.97578,2.991,2.93771,2.95293,1201502.0946016,0
+GD.US,D,19850129,000000,2.96836,3.03707,2.96045,3.02927,583971.90212103,0
+GD.US,D,19850130,000000,3.0524,3.05992,2.991,2.99861,558810.26415951,0
+GD.US,D,19850131,000000,2.99861,3.00652,2.97578,2.99861,1321022.4034217,0
+GD.US,D,19850201,000000,2.991,2.991,2.96836,2.97578,1022215.0572638,0
+GD.US,D,19850204,000000,2.991,2.991,2.96045,2.96045,1163756.6034558,0
+GD.US,D,19850205,000000,2.97578,2.97578,2.93771,2.96045,922618.33981777,0
+GD.US,D,19850206,000000,2.96045,2.96045,2.93771,2.93771,796808.12720783,0
+GD.US,D,19850207,000000,2.93771,2.97578,2.93771,2.95293,1285371.5240702,0
+GD.US,D,19850208,000000,2.96045,2.99861,2.95293,2.991,1767654.1197532,0
+GD.US,D,19850211,000000,2.99861,3.03707,2.97578,3.03707,980282.36533181,0
+GD.US,D,19850212,000000,3.03707,3.18192,3.03707,3.18192,2627364.3190626,0
+GD.US,D,19850213,000000,3.15878,3.29671,3.14396,3.25074,4034357.8435552,0
+GD.US,D,19850214,000000,3.26577,3.27318,3.18192,3.18192,1595711.8776111,0
+GD.US,D,19850215,000000,3.18192,3.18192,3.13614,3.13614,633253.43485329,0
+GD.US,D,19850219,000000,3.15146,3.19705,3.14396,3.17411,859709.18790817,0
+GD.US,D,19850220,000000,3.17411,3.18192,3.11311,3.11311,576636.20953582,0
+GD.US,D,19850221,000000,3.11311,3.11311,3.03707,3.05992,1241343.2089427,0
+GD.US,D,19850222,000000,3.0524,3.09788,3.02927,3.09788,921571.5396212,0
+GD.US,D,19850225,000000,3.09037,3.09037,3.04449,3.08265,834548.56134781,0
+GD.US,D,19850226,000000,3.06732,3.15878,3.05992,3.15878,927860.43200985,0
+GD.US,D,19850227,000000,3.15878,3.19705,3.12823,3.18192,746482.82848247,0
+GD.US,D,19850228,000000,3.18192,3.18192,3.08265,3.11311,1107141.4009406,0
+GD.US,D,19850301,000000,3.11311,3.23532,3.11311,3.2274,1293763.1194624,0
+GD.US,D,19850304,000000,3.21227,3.23532,3.18192,3.23532,812535.41518523,0
+GD.US,D,19850305,000000,3.23532,3.23532,2.96045,3.13614,8395828.1060231,0
+GD.US,D,19850306,000000,3.06732,3.11311,3.02165,3.02927,3825721.9674697,0
+GD.US,D,19850307,000000,3.02165,3.02927,2.96836,2.96836,2372594.3906426,0
+GD.US,D,19850308,000000,2.97578,3.02927,2.97578,3.01403,2020324.3793732,0
+GD.US,D,19850311,000000,3.02165,3.02927,2.99861,2.99861,1920722.6049212,0
+GD.US,D,19850312,000000,2.991,3.00652,2.97578,2.991,1807494.2226933,0
+GD.US,D,19850313,000000,2.97578,2.991,2.90725,2.92267,1000202.9225024,0
+GD.US,D,19850314,000000,2.88412,2.90725,2.85377,2.8767,1084082.4659827,0
+GD.US,D,19850315,000000,2.8767,2.8767,2.78504,2.8156,2221627.5970769,0
+GD.US,D,19850318,000000,2.82331,2.84625,2.80047,2.82331,2131457.1384057,0
+GD.US,D,19850319,000000,2.83113,2.86118,2.82331,2.85377,2070651.7009008,0
+GD.US,D,19850320,000000,2.86909,2.8767,2.86118,2.86118,1449974.0280225,0
+GD.US,D,19850321,000000,2.86118,2.8767,2.86118,2.8767,1481432.6495819,0
+GD.US,D,19850322,000000,2.86909,2.8767,2.83113,2.86118,1940644.173493,0
+GD.US,D,19850325,000000,2.85377,2.8767,2.83113,2.8767,940437.20538599,0
+GD.US,D,19850326,000000,2.86118,2.90725,2.85377,2.90725,1241343.2089427,0
+GD.US,D,19850327,000000,2.89212,2.95293,2.89212,2.93771,794710.48121008,0
+GD.US,D,19850328,000000,2.92267,2.93771,2.88412,2.89954,618573.95847362,0
+GD.US,D,19850329,000000,2.89212,2.89954,2.86118,2.86118,669947.06879671,0
+GD.US,D,19850401,000000,2.84625,2.89212,2.84625,2.89212,1099808.7425589,0
+GD.US,D,19850402,000000,2.89954,2.89954,2.8156,2.83853,1646031.1079296,0
+GD.US,D,19850403,000000,2.80047,2.80047,2.73146,2.75469,2801407.2414059,0
+GD.US,D,19850404,000000,2.71643,2.75469,2.64,2.68578,4108797.9800456,0
+GD.US,D,19850408,000000,2.61746,2.61746,2.57929,2.59472,4368808.9892565,0
+GD.US,D,19850409,000000,2.59472,2.62478,2.59472,2.60984,2387271.84422,0
+GD.US,D,19850410,000000,2.62478,2.701,2.62478,2.67827,2734304.8203031,0
+GD.US,D,19850411,000000,2.68578,2.71643,2.68578,2.701,2457519.7229182,0
+GD.US,D,19850412,000000,2.70882,2.73146,2.701,2.70882,847130.39172973,0
+GD.US,D,19850415,000000,2.71643,2.73146,2.70882,2.70882,597601.54410067,0
+GD.US,D,19850416,000000,2.70882,2.70882,2.64,2.65591,2916732.2582305,0
+GD.US,D,19850417,000000,2.65591,2.67085,2.64722,2.67085,2665109.8102083,0
+GD.US,D,19850418,000000,2.67827,2.67827,2.64,2.64722,2567605.6817542,0
+GD.US,D,19850419,000000,2.65591,2.66275,2.64,2.65591,732851.16370052,0
+GD.US,D,19850422,000000,2.67085,2.71643,2.67085,2.71643,837694.01894329,0
+GD.US,D,19850423,000000,2.701,2.73146,2.67085,2.73146,1845238.7024379,0
+GD.US,D,19850424,000000,2.73146,2.78504,2.71643,2.74699,827209.83455913,0
+GD.US,D,19850425,000000,2.74699,2.77734,2.74699,2.76201,2267754.5696033,0
+GD.US,D,19850426,000000,2.76201,2.76201,2.71643,2.71643,927860.43200985,0
+GD.US,D,19850429,000000,2.71643,2.71643,2.64,2.65591,1403848.0668973,0
+GD.US,D,19850430,000000,2.64,2.65591,2.59472,2.62478,1778139.3155385,0
+GD.US,D,19850501,000000,2.64722,2.71643,2.64,2.70882,1735149.7093984,0
+GD.US,D,19850502,000000,2.71643,2.73146,2.64,2.65591,2037097.456146,0
+GD.US,D,19850503,000000,2.64,2.66275,2.64,2.65591,683581.76778213,0
+GD.US,D,19850506,000000,2.65591,2.67085,2.64722,2.65591,2514133.9140322,0
+GD.US,D,19850507,000000,2.64722,2.68578,2.64722,2.67827,1834752.4952513,0
+GD.US,D,19850508,000000,2.68578,2.69369,2.67085,2.68578,897453.66765277,0
+GD.US,D,19850509,000000,2.69369,2.74699,2.68578,2.74699,1110286.8585361,0
+GD.US,D,19850510,000000,2.75469,2.84625,2.75469,2.82331,2414535.1737839,0
+GD.US,D,19850513,000000,2.83113,2.83113,2.77734,2.78504,961409.61975893,0
+GD.US,D,19850514,000000,2.76982,2.80047,2.76201,2.80047,702448.44494807,0
+GD.US,D,19850515,000000,2.78504,2.80047,2.76982,2.78504,2715433.0861313,0
+GD.US,D,19850516,000000,2.78504,2.78504,2.76982,2.78504,702448.44494807,0
+GD.US,D,19850517,000000,2.78504,2.80047,2.76982,2.78504,1962661.3652602,0
+GD.US,D,19850520,000000,2.80047,2.83113,2.80047,2.8156,2069597.8208961,0
+GD.US,D,19850521,000000,2.8156,2.8156,2.70882,2.71643,2753179.5886782,0
+GD.US,D,19850522,000000,2.76982,2.80047,2.71643,2.78504,3670554.8249028,0
+GD.US,D,19850523,000000,2.80047,2.86118,2.78504,2.84625,4118235.3642332,0
+GD.US,D,19850524,000000,2.86909,2.8767,2.84625,2.86118,1577890.9892406,0
+GD.US,D,19850528,000000,2.8767,2.88412,2.84625,2.84625,1013828.5188774,0
+GD.US,D,19850529,000000,2.86118,2.86118,2.83853,2.86118,831402.09235117,0
+GD.US,D,19850530,000000,2.86118,2.86118,2.82331,2.83113,437195.34354508,0
+GD.US,D,19850531,000000,2.8156,2.84625,2.8156,2.82331,607040.95109058,0
+GD.US,D,19850603,000000,2.86118,2.86909,2.83853,2.86909,1464660.5842102,0
+GD.US,D,19850604,000000,2.86909,2.91507,2.86118,2.90725,1563211.5128609,0
+GD.US,D,19850605,000000,2.91507,2.95293,2.91507,2.93771,1600951.9470009,0
+GD.US,D,19850606,000000,2.93771,2.97578,2.92267,2.95293,2010886.9951855,0
+GD.US,D,19850607,000000,2.96045,2.97578,2.91507,2.92267,752771.72087112,0
+GD.US,D,19850610,000000,2.89212,2.92267,2.88412,2.91507,379528.28382756,0
+GD.US,D,19850611,000000,2.92267,2.92267,2.89954,2.90725,361707.39545704,0
+GD.US,D,19850612,000000,2.90725,2.90725,2.89212,2.89212,1030605.6412549,0
+GD.US,D,19850613,000000,2.88412,2.88412,2.86118,2.8767,894310.23285961,0
+GD.US,D,19850614,000000,2.88412,2.91507,2.8767,2.91507,461308.15850773,0
+GD.US,D,19850617,000000,2.90725,2.91507,2.89212,2.89212,534702.50620264,0
+GD.US,D,19850618,000000,2.90725,2.93771,2.90725,2.93771,793659.63540888,0
+GD.US,D,19850619,000000,2.95293,2.95293,2.90725,2.90725,900600.13664941,0
+GD.US,D,19850620,000000,2.91507,2.91507,2.89954,2.91507,1030605.6412549,0
+GD.US,D,19850621,000000,2.91507,2.93019,2.90725,2.93019,568246.63694595,0
+GD.US,D,19850624,000000,2.90725,2.95293,2.89954,2.93771,730752.5063016,0
+GD.US,D,19850625,000000,2.95293,2.991,2.95293,2.96045,830359.33775923,0
+GD.US,D,19850626,000000,2.96836,2.96836,2.90725,2.93771,809388.9461886,0
+GD.US,D,19850627,000000,2.93019,2.93771,2.90725,2.91507,438244.16654397,0
+GD.US,D,19850628,000000,2.91507,2.93019,2.90725,2.93019,418324.62077452,0
+GD.US,D,19850701,000000,2.93771,2.97578,2.93771,2.97578,1506593.2761422,0
+GD.US,D,19850702,000000,2.991,3.0524,2.97578,3.03707,1074641.0361904,0
+GD.US,D,19850703,000000,3.03707,3.07504,3.03707,3.06732,1853624.2294231,0
+GD.US,D,19850705,000000,3.07504,3.11311,3.06732,3.10579,831402.09235117,0
+GD.US,D,19850708,000000,3.10579,3.10579,3.03707,3.0524,1330454.7306035,0
+GD.US,D,19850709,000000,3.02165,3.0524,2.991,3.02165,873342.87549245,0
+GD.US,D,19850710,000000,3.03707,3.07504,3.02165,3.07504,657363.21561247,0
+GD.US,D,19850711,000000,3.09037,3.10579,3.08265,3.09037,1780235.9501351,0
+GD.US,D,19850712,000000,3.10579,3.11311,3.10579,3.11311,498002.80385229,0
+GD.US,D,19850715,000000,3.11311,3.14396,3.10579,3.12121,1586272.4706212,0
+GD.US,D,19850716,000000,3.12121,3.14396,3.12121,3.13614,812535.41518523,0
+GD.US,D,19850717,000000,3.18192,3.18963,3.14396,3.15146,2552926.2053746,0
+GD.US,D,19850718,000000,3.14396,3.15146,3.12121,3.14396,1226658.6755573,0
+GD.US,D,19850719,000000,3.14396,3.15146,3.13614,3.13614,484371.13907034,0
+GD.US,D,19850722,000000,3.13614,3.15878,3.12121,3.15146,513729.08042854,0
+GD.US,D,19850723,000000,3.15146,3.18192,3.13614,3.13614,984474.62312386,0
+GD.US,D,19850724,000000,3.13614,3.13614,3.00652,3.03707,1414333.2626826,0
+GD.US,D,19850725,000000,3.03707,3.07504,2.98368,2.98368,1328362.1416115,0
+GD.US,D,19850726,000000,2.97578,2.99861,2.93771,2.98368,1446835.6502351,0
+GD.US,D,19850729,000000,2.98368,2.991,2.93771,2.96045,1103992.9091417,0
+GD.US,D,19850730,000000,2.95293,2.97578,2.92267,2.95293,882778.23687773,0
+GD.US,D,19850731,000000,2.96836,3.02165,2.96836,3.00652,1015927.1762764,0
+GD.US,D,19850801,000000,3.0524,3.07504,3.00652,3.02165,1220375.8515756,0
+GD.US,D,19850802,000000,3.03707,3.03707,2.96045,2.991,3112790.3495387,0
+GD.US,D,19850805,000000,3.02165,3.03707,3.02165,3.02165,732851.16370052,0
+GD.US,D,19850806,000000,3.0524,3.05992,3.00652,3.00652,776881.50163029,0
+GD.US,D,19850807,000000,3.00652,3.00652,2.96836,2.991,1110286.8585361,0
+GD.US,D,19850808,000000,3.00652,3.03707,3.00652,3.02165,507437.15383642,0
+GD.US,D,19850809,000000,3.03707,3.03707,3.00652,3.00652,312431.93113171,0
+GD.US,D,19850812,000000,3.00652,3.03707,3.00652,3.03707,754868.35546772,0
+GD.US,D,19850813,000000,3.03707,3.09037,3.03707,3.09037,1966853.6230523,0
+GD.US,D,19850814,000000,3.11311,3.13614,3.11311,3.12121,691963.24916275,0
+GD.US,D,19850815,000000,3.12121,3.14396,3.12121,3.13614,743337.37088699,0
+GD.US,D,19850816,000000,3.14396,3.14396,3.11311,3.11311,1340940.93779,0
+GD.US,D,19850819,000000,3.10579,3.10579,3.06732,3.09037,461308.15850773,0
+GD.US,D,19850820,000000,3.10579,3.13614,3.08265,3.11311,516878.58362864,0
+GD.US,D,19850821,000000,3.11311,3.15878,3.11311,3.15878,728658.90590847,0
+GD.US,D,19850822,000000,3.15146,3.15146,3.12121,3.13614,511630.42302963,0
+GD.US,D,19850823,000000,3.12121,3.12121,3.10579,3.10579,417272.76357217,0
+GD.US,D,19850826,000000,3.11311,3.11311,3.07504,3.09037,659460.86161023,0
+GD.US,D,19850827,000000,3.08265,3.14396,3.08265,3.13614,608089.77408946,0
+GD.US,D,19850828,000000,3.13614,3.15146,3.13614,3.13614,740191.91329151,0
+GD.US,D,19850829,000000,3.15146,3.15146,3.12121,3.13614,794710.48121008,0
+GD.US,D,19850830,000000,3.12121,3.12121,3.07504,3.07504,441390.63554059,0
+GD.US,D,19850903,000000,3.0524,3.07504,3.0524,3.0524,596556.76670642,0
+GD.US,D,19850904,000000,3.03707,3.0524,3.03707,3.0524,697203.31855252,0
+GD.US,D,19850905,000000,3.08265,3.12121,3.07504,3.10579,992864.19571373,0
+GD.US,D,19850906,000000,3.11311,3.12121,3.11311,3.11311,719221.52172088,0
+GD.US,D,19850909,000000,3.13614,3.15878,3.12121,3.15146,1968953.2918523,0
+GD.US,D,19850910,000000,3.15878,3.15878,3.11311,3.15146,1562161.6784608,0
+GD.US,D,19850911,000000,3.15146,3.15146,3.06732,3.07504,1604098.4159975,0
+GD.US,D,19850912,000000,3.05992,3.05992,2.95293,2.97578,1192066.7332163,0
+GD.US,D,19850913,000000,2.96045,2.97578,2.88412,2.89954,2107344.323443,0
+GD.US,D,19850916,000000,2.89954,2.89954,2.80047,2.82331,2642041.77264,0
+GD.US,D,19850917,000000,2.82331,2.84625,2.78504,2.78504,2926163.5740112,0
+GD.US,D,19850918,000000,2.78504,2.78504,2.76201,2.76982,1682727.7760764,0
+GD.US,D,19850919,000000,2.76982,2.80838,2.76982,2.80047,1419571.30927,0
+GD.US,D,19850920,000000,2.80047,2.85377,2.80047,2.80047,982380.01132957,0
+GD.US,D,19850923,000000,2.8156,2.83113,2.80838,2.82331,378479.46082869,0
+GD.US,D,19850924,000000,2.83113,2.83113,2.80838,2.8156,816723.62737266,0
+GD.US,D,19850925,000000,2.8156,2.8156,2.80047,2.80047,1311582.9964318,0
+GD.US,D,19850926,000000,2.72424,2.76982,2.72424,2.76201,1259166.1201156,0
+GD.US,D,19850930,000000,2.76201,2.76201,2.74699,2.74699,466549.23929866,0
+GD.US,D,19851001,000000,2.74699,2.8156,2.74699,2.8156,516878.58362864,0
+GD.US,D,19851002,000000,2.80047,2.83113,2.78504,2.78504,564056.40195621,0
+GD.US,D,19851003,000000,2.80047,2.80047,2.78504,2.80047,578730.8213301,0
+GD.US,D,19851004,000000,2.80047,2.80047,2.76201,2.76982,697203.31855252,0
+GD.US,D,19851007,000000,2.76982,2.76982,2.73937,2.73937,855516.93011613,0
+GD.US,D,19851008,000000,2.72424,2.72424,2.63268,2.64,1812736.3148854,0
+GD.US,D,19851009,000000,2.64722,2.66275,2.64722,2.65591,329208.04210799,0
+GD.US,D,19851010,000000,2.67085,2.67085,2.65591,2.67085,554619.01776861,0
+GD.US,D,19851011,000000,2.701,2.701,2.66275,2.701,444538.11593839,0
+GD.US,D,19851014,000000,2.701,2.701,2.67085,2.67085,599700.20149958,0
+GD.US,D,19851015,000000,2.67085,2.68578,2.64,2.65591,1341987.7379865,0
+GD.US,D,19851016,000000,2.65591,2.65591,2.61746,2.64,1469898.6307977,0
+GD.US,D,19851017,000000,2.64722,2.67085,2.62478,2.67085,2747933.4508816,0
+GD.US,D,19851018,000000,2.67085,2.67085,2.65591,2.65591,1629254.9969532,0
+GD.US,D,19851021,000000,2.67085,2.67085,2.57929,2.57929,3193518.3670165,0
+GD.US,D,19851022,000000,2.55625,2.57929,2.51828,2.57929,2943987.4965851,0
+GD.US,D,19851023,000000,2.57929,2.62478,2.57929,2.59472,2073796.1470952,0
+GD.US,D,19851024,000000,2.60984,2.60984,2.57139,2.57139,1647082.9651319,0
+GD.US,D,19851025,000000,2.57139,2.57929,2.5257,2.5257,2365256.6752551,0
+GD.US,D,19851028,000000,2.53312,2.53312,2.49545,2.49545,573488.72913802,0
+GD.US,D,19851029,000000,2.51038,2.5257,2.50276,2.5257,401552.55540286,0
+GD.US,D,19851030,000000,2.53312,2.54093,2.51828,2.5257,793659.63540888,0
+GD.US,D,19851031,000000,2.5257,2.5257,2.45709,2.47221,781079.82782928,0
+GD.US,D,19851101,000000,2.47221,2.50276,2.47221,2.50276,2498407.637456,0
+GD.US,D,19851104,000000,2.50276,2.51038,2.48744,2.48744,1847335.3370345,0
+GD.US,D,19851105,000000,2.49545,2.55625,2.48744,2.54093,1202551.9290016,0
+GD.US,D,19851106,000000,2.55625,2.55625,2.5257,2.5257,1143838.0690875,0
+GD.US,D,19851107,000000,2.5257,2.56397,2.5257,2.55625,1958467.0846659,0
+GD.US,D,19851108,000000,2.57929,2.65591,2.57929,2.65591,2748981.2624793,0
+GD.US,D,19851111,000000,2.65591,2.78504,2.65591,2.76982,2259369.042618,0
+GD.US,D,19851112,000000,2.76982,2.76982,2.71643,2.73146,4211540.1550871,0
+GD.US,D,19851113,000000,2.72424,2.73146,2.71643,2.73146,763258.93945875,0
+GD.US,D,19851114,000000,2.72424,2.73937,2.71643,2.73146,1102952.1773521,0
+GD.US,D,19851115,000000,2.72424,2.72424,2.67085,2.67085,833503.78395355,0
+GD.US,D,19851118,000000,2.67085,2.67085,2.60984,2.65591,1460469.3378193,0
+GD.US,D,19851119,000000,2.64722,2.701,2.64,2.701,1471996.2767955,0
+GD.US,D,19851120,000000,2.71643,2.71643,2.701,2.71643,546233.49078337,0
+GD.US,D,19851121,000000,2.71643,2.74699,2.71643,2.71643,1466754.1846034,0
+GD.US,D,19851122,000000,2.71643,2.75469,2.701,2.73146,2169200.6067492,0
+GD.US,D,19851125,000000,2.73146,2.73937,2.71643,2.73146,669947.06879671,0
+GD.US,D,19851126,000000,2.73146,2.73146,2.71643,2.71643,702448.44494807,0
+GD.US,D,19851127,000000,2.71643,2.71643,2.67085,2.701,2005644.9029934,0
+GD.US,D,19851129,000000,2.71643,2.72424,2.701,2.71643,475987.63488741,0
+GD.US,D,19851202,000000,2.71643,2.71643,2.67085,2.68578,976087.0733363,0
+GD.US,D,19851203,000000,2.67085,2.67085,2.60184,2.61746,3441992.3232398,0
+GD.US,D,19851204,000000,2.57929,2.65591,2.55625,2.64722,4017582.7439802,0
+GD.US,D,19851205,000000,2.65591,2.67085,2.64,2.64,2443890.0809385,0
+GD.US,D,19851206,000000,2.64,2.65591,2.62478,2.64722,1646031.1079296,0
+GD.US,D,19851209,000000,2.64,2.68578,2.63268,2.68578,1794913.4037125,0
+GD.US,D,19851210,000000,2.701,2.71643,2.65591,2.67085,2396711.2512098,0
+GD.US,D,19851211,000000,2.66275,2.67085,2.64,2.65591,1335698.8455979,0
+GD.US,D,19851212,000000,2.65591,2.67085,2.64722,2.64722,1213034.0905835,0
+GD.US,D,19851213,000000,2.65591,2.68578,2.65591,2.66275,1134402.7077023,0
+GD.US,D,19851216,000000,2.67085,2.71643,2.65591,2.701,1387070.9445198,0
+GD.US,D,19851217,000000,2.701,2.74699,2.701,2.71643,3114889.0069376,0
+GD.US,D,19851218,000000,2.71643,2.71643,2.67085,2.68578,891167.8094676,0
+GD.US,D,19851219,000000,2.68578,2.701,2.68578,2.701,1684823.3992718,0
+GD.US,D,19851220,000000,2.701,2.72424,2.701,2.72424,2021373.202372,0
+GD.US,D,19851223,000000,2.71643,2.71643,2.701,2.71643,322917.12691703,0
+GD.US,D,19851224,000000,2.71643,2.71643,2.701,2.71643,274684.41718364,0
+GD.US,D,19851226,000000,2.71643,2.71643,2.701,2.701,292512.38536226,0
+GD.US,D,19851227,000000,2.701,2.71643,2.701,2.701,352272.03407176,0
+GD.US,D,19851230,000000,2.701,2.72424,2.701,2.72424,687770.9913707,0
+GD.US,D,19851231,000000,2.71643,2.73146,2.71643,2.72424,306145.06154537,0
+GD.US,D,19860102,000000,2.72424,2.80047,2.71643,2.76982,1106091.5665406,0
+GD.US,D,19860103,000000,2.76201,2.80047,2.75469,2.80047,1659663.7841126,0
+GD.US,D,19860106,000000,2.80047,2.80047,2.76982,2.76982,838743.85334332,0
+GD.US,D,19860107,000000,2.76982,2.78504,2.76201,2.76982,986574.29192393,0
+GD.US,D,19860108,000000,2.78504,2.80047,2.65591,2.65591,1183674.126423,0
+GD.US,D,19860109,000000,2.67085,2.701,2.65591,2.67085,1145938.7492887,0
+GD.US,D,19860110,000000,2.67085,2.68578,2.60984,2.60984,579779.64432899,0
+GD.US,D,19860113,000000,2.61746,2.61746,2.57929,2.58651,1108191.2353406,0
+GD.US,D,19860114,000000,2.58651,2.59472,2.57139,2.58651,897453.66765277,0
+GD.US,D,19860115,000000,2.57929,2.59472,2.57139,2.59472,542034.15318323,0
+GD.US,D,19860116,000000,2.59472,2.59472,2.55625,2.57139,1109238.0355372,0
+GD.US,D,19860117,000000,2.57139,2.60984,2.57139,2.60984,834548.56134781,0
+GD.US,D,19860120,000000,2.62478,2.67827,2.60984,2.67085,800999.37359872,0
+GD.US,D,19860121,000000,2.67827,2.67827,2.61746,2.67085,1336744.6343933,0
+GD.US,D,19860122,000000,2.65591,2.68578,2.64722,2.67827,857615.58751504,0
+GD.US,D,19860123,000000,2.67085,2.68578,2.66275,2.68578,403646.15579599,0
+GD.US,D,19860124,000000,2.67827,2.73146,2.67827,2.73146,669947.06879671,0
+GD.US,D,19860127,000000,2.73146,2.75469,2.701,2.73146,509539.85683995,0
+GD.US,D,19860128,000000,2.73146,2.76201,2.71643,2.74699,1386029.2013291,0
+GD.US,D,19860129,000000,2.75469,2.8156,2.74699,2.8156,5295622.6210698,0
+GD.US,D,19860130,000000,2.83113,2.98368,2.8156,2.83113,8278406.4546019,0
+GD.US,D,19860131,000000,2.84625,2.85377,2.78504,2.78504,1062061.2286108,0
+GD.US,D,19860203,000000,2.74699,2.8156,2.73146,2.78504,3016334.0326824,0
+GD.US,D,19860204,000000,2.83113,2.83113,2.73146,2.74699,1912339.1007383,0
+GD.US,D,19860205,000000,2.74699,2.77734,2.73146,2.76201,1221419.6175687,0
+GD.US,D,19860206,000000,2.76201,2.84625,2.76201,2.83113,2559217.1205655,0
+GD.US,D,19860207,000000,2.8156,2.8767,2.80047,2.86118,2450180.9961295,0
+GD.US,D,19860210,000000,2.88412,2.93771,2.8767,2.92267,2584383.8155328,0
+GD.US,D,19860211,000000,2.92267,2.96045,2.91507,2.93019,2087420.732069,0
+GD.US,D,19860212,000000,2.92267,2.93771,2.91507,2.93019,858664.41051393,0
+GD.US,D,19860213,000000,2.93771,2.991,2.93019,2.93771,4541799.0429964,0
+GD.US,D,19860214,000000,2.92267,2.97578,2.91507,2.96836,2225819.8548689,0
+GD.US,D,19860218,000000,2.96836,3.03707,2.94522,3.01403,3687323.856071,0
+GD.US,D,19860219,000000,3.01403,3.01403,2.86118,2.86118,2165008.3489571,0
+GD.US,D,19860220,000000,2.86118,2.96045,2.84625,2.96045,1843139.0336377,0
+GD.US,D,19860221,000000,3.00652,3.02165,2.96045,2.98368,4717935.5657328,0
+GD.US,D,19860224,000000,2.991,2.99861,2.96045,2.97578,1168997.6842468,0
+GD.US,D,19860225,000000,2.97578,3.01403,2.96836,2.991,2644141.44144,0
+GD.US,D,19860226,000000,2.991,2.99861,2.97578,2.98368,1830555.1804536,0
+GD.US,D,19860227,000000,2.991,2.99861,2.96045,2.98368,840841.49934108,0
+GD.US,D,19860228,000000,2.97578,3.0524,2.96045,3.0524,3012139.752088,0
+GD.US,D,19860303,000000,3.0524,3.14396,3.04449,3.12121,1593618.2772179,0
+GD.US,D,19860304,000000,3.12823,3.18192,3.09037,3.11311,3025770.4054687,0
+GD.US,D,19860305,000000,3.09037,3.11311,3.08265,3.11311,1765557.4851566,0
+GD.US,D,19860306,000000,3.12121,3.14396,3.05992,3.09788,1341987.7379865,0
+GD.US,D,19860307,000000,3.09037,3.12121,3.08265,3.11311,1203598.7291982,0
+GD.US,D,19860310,000000,3.12121,3.14396,3.11311,3.12121,2226858.5638562,0
+GD.US,D,19860311,000000,3.12121,3.15878,3.11311,3.14396,1538046.8406959,0
+GD.US,D,19860312,000000,3.15146,3.18192,3.14396,3.15878,1647082.9651319,0
+GD.US,D,19860313,000000,3.15146,3.17411,3.13614,3.15878,1186822.6182219,0
+GD.US,D,19860314,000000,3.17411,3.17411,3.13614,3.15878,944635.53158497,0
+GD.US,D,19860317,000000,3.15878,3.17411,3.13614,3.15878,941492.09679181,0
+GD.US,D,19860318,000000,3.15146,3.46421,3.13614,3.3422,4761969.9492672,0
+GD.US,D,19860319,000000,3.37275,3.41082,3.30403,3.30403,3581436.2234339,0
+GD.US,D,19860320,000000,3.24292,3.31926,3.18963,3.26577,2459614.3347125,0
+GD.US,D,19860321,000000,3.29671,3.33468,3.25074,3.25074,2339050.2598992,0
+GD.US,D,19860324,000000,3.29671,3.41082,3.29671,3.38045,2577042.0545406,0
+GD.US,D,19860325,000000,3.38045,3.44917,3.3422,3.43385,2985928.2797264,0
+GD.US,D,19860326,000000,3.45649,3.45649,3.33468,3.33468,1709991.1056403,0
+GD.US,D,19860327,000000,3.36503,3.41082,3.35722,3.41082,1123918.5233181,0
+GD.US,D,19860331,000000,3.39549,3.4033,3.34991,3.38045,695109.71815939,0
+GD.US,D,19860401,000000,3.38045,3.38045,3.30403,3.33468,1224562.0409607,0
+GD.US,D,19860402,000000,3.32697,3.48704,3.30403,3.45649,2633658.268457,0
+GD.US,D,19860403,000000,3.44126,3.50227,3.38045,3.44126,1999357.022006,0
+GD.US,D,19860404,000000,3.41082,3.44126,3.34991,3.4033,1505546.4759457,0
+GD.US,D,19860407,000000,3.35722,3.36503,3.28139,3.35722,1268599.4586986,0
+GD.US,D,19860408,000000,3.37275,3.39549,3.34991,3.39549,1203598.7291982,0
+GD.US,D,19860409,000000,3.4033,3.4033,3.36503,3.4033,882778.23687773,0
+GD.US,D,19860410,000000,3.4033,3.49476,3.4033,3.44126,1734104.9320042,0
+GD.US,D,19860411,000000,3.44126,3.47191,3.41082,3.46421,704545.07954467,0
+GD.US,D,19860414,000000,3.48704,3.48704,3.43385,3.48704,547283.3251834,0
+GD.US,D,19860415,000000,3.49476,3.56347,3.49476,3.5177,1121818.854518,0
+GD.US,D,19860416,000000,3.52521,3.52521,3.47191,3.49476,1000202.9225024,0
+GD.US,D,19860417,000000,3.48704,3.5177,3.47191,3.50227,568246.63694595,0
+GD.US,D,19860418,000000,3.49476,3.53282,3.45649,3.47943,946734.18898388,0
+GD.US,D,19860421,000000,3.45649,3.49476,3.43385,3.46421,381627.95262764,0
+GD.US,D,19860422,000000,3.47191,3.47191,3.36503,3.38787,1122867.6775168,0
+GD.US,D,19860423,000000,3.38045,3.38045,3.32697,3.34991,601799.87029965,0
+GD.US,D,19860424,000000,3.34991,3.37275,3.33468,3.37275,500100.44985005,0
+GD.US,D,19860425,000000,3.39549,3.43385,3.37275,3.37275,1250778.570328,0
+GD.US,D,19860428,000000,3.37275,3.39549,3.25074,3.27318,1936448.8814975,0
+GD.US,D,19860429,000000,3.27318,3.28139,3.22019,3.2274,833503.78395355,0
+GD.US,D,19860430,000000,3.20506,3.20506,3.14396,3.1668,1765557.4851566,0
+GD.US,D,19860501,000000,3.15878,3.15878,3.10579,3.14396,2516229.5372276,0
+GD.US,D,19860502,000000,3.13614,3.18963,3.12121,3.14396,1703701.2018505,0
+GD.US,D,19860505,000000,3.12823,3.13614,3.09037,3.11311,1194159.3222082,0
+GD.US,D,19860506,000000,3.14396,3.20506,3.13614,3.18192,2763661.7502601,0
+GD.US,D,19860507,000000,3.18192,3.39549,3.15878,3.29671,4990525.3711221,0
+GD.US,D,19860508,000000,3.30403,3.30403,3.22019,3.25825,1071497.6013973,0
+GD.US,D,19860509,000000,3.25074,3.31154,3.23532,3.28841,935198.14739737,0
+GD.US,D,19860512,000000,3.27318,3.33468,3.25074,3.25074,1059961.5598107,0
+GD.US,D,19860513,000000,3.26577,3.28139,3.20506,3.22019,664703.96520347,0
+GD.US,D,19860514,000000,3.21227,3.21227,3.15146,3.15878,691963.24916275,0
+GD.US,D,19860515,000000,3.1668,3.18963,3.12121,3.13614,1454172.3542214,0
+GD.US,D,19860516,000000,3.12121,3.12121,3.04449,3.04449,1037943.3566424,0
+GD.US,D,19860519,000000,3.02165,3.02927,2.99861,3.02165,1480381.8037807,0
+GD.US,D,19860520,000000,3.01403,3.07504,3.00652,3.03707,1295858.7426579,0
+GD.US,D,19860521,000000,3.0524,3.0524,3.00652,3.01403,664703.96520347,0
+GD.US,D,19860522,000000,3.01403,3.10579,3.01403,3.09037,1705795.8136448,0
+GD.US,D,19860523,000000,3.09788,3.11311,3.07504,3.07504,386872.06762203,0
+GD.US,D,19860527,000000,3.10579,3.12121,3.09037,3.10579,447682.56213272,0
+GD.US,D,19860528,000000,3.12121,3.13614,3.08265,3.11311,721319.16771863,0
+GD.US,D,19860529,000000,3.11311,3.13614,3.10579,3.11311,484371.13907034,0
+GD.US,D,19860530,000000,3.11311,3.18192,3.11311,3.15878,882778.23687773,0
+GD.US,D,19860602,000000,3.17411,3.24292,3.15878,3.20506,1273840.5394895,0
+GD.US,D,19860603,000000,3.21227,3.25074,3.21227,3.21227,1570550.2396496,0
+GD.US,D,19860604,000000,3.22019,3.22019,3.15878,3.18192,567201.85955169,0
+GD.US,D,19860605,000000,3.17411,3.18963,3.14396,3.18192,513729.08042854,0
+GD.US,D,19860606,000000,3.18963,3.20506,3.09037,3.10579,1466754.1846034,0
+GD.US,D,19860609,000000,3.10579,3.10579,2.95293,2.991,2286625.2923739,0
+GD.US,D,19860610,000000,2.991,3.02165,2.98368,3.00652,1198358.6598084,0
+GD.US,D,19860611,000000,3.01403,3.11311,3.01403,3.07504,935198.14739737,0
+GD.US,D,19860612,000000,3.05992,3.09037,3.02165,3.02165,450831.05393166,0
+GD.US,D,19860613,000000,3.0524,3.09037,3.03707,3.09037,599700.20149958,0
+GD.US,D,19860616,000000,3.11311,3.14396,3.10579,3.14396,587113.31411189,0
+GD.US,D,19860617,000000,3.12823,3.15146,3.09037,3.12121,533647.61479682,0
+GD.US,D,19860618,000000,3.12121,3.13614,3.08265,3.13614,621718.40466794,0
+GD.US,D,19860619,000000,3.12121,3.14396,3.08265,3.09037,528408.55680821,0
+GD.US,D,19860620,000000,3.08265,3.08265,3.0524,3.08265,716077.07552655,0
+GD.US,D,19860623,000000,3.07504,3.08265,3.02165,3.02927,782125.61662469,0
+GD.US,D,19860624,000000,3.02165,3.11311,3.00652,3.07504,739140.05608916,0
+GD.US,D,19860625,000000,3.08265,3.08265,3.01403,3.02165,725514.45971415,0
+GD.US,D,19860626,000000,3.03707,3.04449,2.97578,2.991,942542.94259299,0
+GD.US,D,19860627,000000,3.00652,3.0524,2.96045,3.02165,860760.03370937,0
+GD.US,D,19860630,000000,3.03707,3.05992,3.01403,3.0524,586072.58232226,0
+GD.US,D,19860701,000000,3.09037,3.09788,3.05992,3.09037,1518126.2835253,0
+GD.US,D,19860702,000000,3.10579,3.15146,3.10579,3.13614,772694.30084403,0
+GD.US,D,19860703,000000,3.11311,3.12121,3.09037,3.11311,809388.9461886,0
+GD.US,D,19860707,000000,3.11311,3.11311,3.00652,3.00652,979234.55373409,0
+GD.US,D,19860708,000000,2.96045,2.97578,2.93771,2.96045,1087220.8437701,0
+GD.US,D,19860709,000000,2.96045,2.98368,2.96045,2.96045,546233.49078337,0
+GD.US,D,19860710,000000,2.97578,3.02165,2.93771,2.96045,1001253.7683036,0
+GD.US,D,19860711,000000,2.96045,2.98368,2.94522,2.96045,460261.35831116,0
+GD.US,D,19860714,000000,2.94522,2.95293,2.90725,2.94522,341787.84968759,0
+GD.US,D,19860715,000000,2.92267,2.94522,2.90725,2.90725,949877.62377705,0
+GD.US,D,19860716,000000,2.92267,2.93771,2.88412,2.89954,1449974.0280225,0
+GD.US,D,19860717,000000,2.91507,2.95293,2.90725,2.93771,642685.76203511,0
+GD.US,D,19860718,000000,2.92267,2.95293,2.89212,2.93771,1161664.0144638,0
+GD.US,D,19860721,000000,2.93771,2.93771,2.90725,2.92267,459211.52391113,0
+GD.US,D,19860722,000000,2.91507,2.94522,2.90725,2.92267,492761.72306137,0
+GD.US,D,19860723,000000,2.92267,2.92267,2.88412,2.90725,444538.11593839,0
+GD.US,D,19860724,000000,2.92267,2.97578,2.92267,2.93771,984474.62312386,0
+GD.US,D,19860725,000000,2.93771,2.94522,2.91507,2.93771,576636.20953582,0
+GD.US,D,19860728,000000,2.96045,2.96045,2.86118,2.86118,1449974.0280225,0
+GD.US,D,19860729,000000,2.85377,2.85377,2.8156,2.8156,768499.00884852,0
+GD.US,D,19860730,000000,2.82331,2.90725,2.82331,2.83113,838743.85334332,0
+GD.US,D,19860731,000000,2.84625,2.84625,2.8156,2.82331,630106.96585666,0
+GD.US,D,19860801,000000,2.82331,2.88412,2.82331,2.83113,650028.53442842,0
+GD.US,D,19860804,000000,2.83113,2.91507,2.8156,2.86118,558810.26415951,0
+GD.US,D,19860805,000000,2.8767,2.90725,2.85377,2.85377,871245.22949468,0
+GD.US,D,19860806,000000,2.84625,2.88412,2.84625,2.8767,349125.56507512,0
+GD.US,D,19860807,000000,2.8767,2.89212,2.86118,2.8767,491712.90006249,0
+GD.US,D,19860808,000000,2.8767,2.89212,2.86118,2.88412,982380.01132957,0
+GD.US,D,19860811,000000,2.8767,2.94522,2.85377,2.90725,1471996.2767955,0
+GD.US,D,19860812,000000,2.90725,2.92267,2.88412,2.90725,823019.59956939,0
+GD.US,D,19860813,000000,2.89212,2.94522,2.89212,2.91507,1211985.2675846,0
+GD.US,D,19860814,000000,2.92267,2.991,2.92267,2.95293,724466.64811642,0
+GD.US,D,19860815,000000,2.96836,2.99861,2.96045,2.98368,1280133.4774828,0
+GD.US,D,19860818,000000,3.00652,3.00652,2.93771,2.93771,1184723.9608229,0
+GD.US,D,19860819,000000,2.93771,2.93771,2.89212,2.89954,885922.68307205,0
+GD.US,D,19860820,000000,2.90725,2.97578,2.90725,2.94522,1149078.1384773,0
+GD.US,D,19860821,000000,2.95293,2.97578,2.92267,2.97578,1334651.0340002,0
+GD.US,D,19860822,000000,2.96045,2.97578,2.94522,2.97578,682527.88777746,0
+GD.US,D,19860825,000000,2.96045,2.98368,2.95293,2.96045,1240294.3859439,0
+GD.US,D,19860826,000000,2.96045,3.02165,2.96045,3.00652,1656520.3493195,0
+GD.US,D,19860827,000000,3.02165,3.04449,3.00652,3.00652,884877.9056778,0
+GD.US,D,19860828,000000,3.02165,3.02927,3.00652,3.02165,696159.55255942,0
+GD.US,D,19860829,000000,3.00652,3.0524,2.991,3.00652,1356668.2257674,0
+GD.US,D,19860902,000000,3.01403,3.02927,2.92267,2.95293,1219321.9715709,0
+GD.US,D,19860903,000000,2.93019,2.97578,2.93019,2.96045,797853.91600324,0
+GD.US,D,19860904,000000,2.95293,2.97578,2.94522,2.97578,677284.78418422,0
+GD.US,D,19860905,000000,2.98368,2.99861,2.96836,2.98368,1356668.2257674,0
+GD.US,D,19860908,000000,2.991,3.00652,2.98368,2.991,926815.6546156,0
+GD.US,D,19860909,000000,2.99861,3.02165,2.99861,3.02165,905845.26304496,0
+GD.US,D,19860910,000000,3.03707,3.04449,3.00652,3.00652,1697408.2638572,0
+GD.US,D,19860911,000000,2.99861,2.99861,2.84625,2.86118,1265455.0125042,0
+GD.US,D,19860912,000000,2.86909,2.86909,2.74699,2.78504,1962661.3652602,0
+GD.US,D,19860915,000000,2.79296,2.80047,2.76201,2.80047,722367.99071751,0
+GD.US,D,19860916,000000,2.77734,2.88412,2.73146,2.84625,896404.8446539,0
+GD.US,D,19860917,000000,2.84625,2.85377,2.8156,2.85377,763258.93945875,0
+GD.US,D,19860918,000000,2.86118,2.86118,2.79296,2.82331,1481432.6495819,0
+GD.US,D,19860919,000000,2.83113,2.83853,2.79296,2.80047,1370298.8791481,0
+GD.US,D,19860922,000000,2.82331,2.86118,2.82331,2.86118,1803296.9078954,0
+GD.US,D,19860923,000000,2.86909,2.92267,2.86909,2.89212,934150.33579966,0
+GD.US,D,19860924,000000,2.90725,2.91507,2.88412,2.88412,652121.12342039,0
+GD.US,D,19860925,000000,2.88412,2.89212,2.85377,2.86118,1015927.1762764,0
+GD.US,D,19860926,000000,2.85377,2.89954,2.84625,2.89954,506389.3422387,0
+GD.US,D,19860929,000000,2.89212,2.89212,2.84625,2.84625,249525.81342558,0
+GD.US,D,19860930,000000,2.86118,2.88412,2.85377,2.86118,419372.43237224,0
+GD.US,D,19861001,000000,2.86909,2.88412,2.86118,2.8767,769545.80904508,0
+GD.US,D,19861002,000000,2.88412,2.88412,2.86118,2.8767,239043.65184374,0
+GD.US,D,19861003,000000,2.89212,2.90725,2.86118,2.89212,756968.02426779,0
+GD.US,D,19861006,000000,2.88412,2.92267,2.8767,2.92267,1101897.2859463,0
+GD.US,D,19861007,000000,2.93771,2.95293,2.93771,2.93771,1223519.2863687,0
+GD.US,D,19861008,000000,2.95293,2.95293,2.92267,2.95293,737043.42149256,0
+GD.US,D,19861009,000000,2.95293,2.98368,2.95293,2.96045,893261.40986073,0
+GD.US,D,19861010,000000,2.95293,2.96045,2.95293,2.95293,278880.72058031,0
+GD.US,D,19861013,000000,2.96045,2.97578,2.95293,2.95293,396307.42900731,0
+GD.US,D,19861014,000000,2.96045,2.96836,2.92267,2.93771,1307396.8070467,0
+GD.US,D,19861015,000000,2.93771,2.96045,2.92267,2.95293,769545.80904508,0
+GD.US,D,19861016,000000,2.95293,2.96045,2.93771,2.95293,1137545.1310942,0
+GD.US,D,19861017,000000,2.94522,2.96045,2.94522,2.95293,1167948.8612479,0
+GD.US,D,19861020,000000,2.95293,2.96045,2.93771,2.96045,594459.12070867,0
+GD.US,D,19861021,000000,2.96045,2.97578,2.95293,2.96045,1354574.6253742,0
+GD.US,D,19861022,000000,2.96045,2.96836,2.92267,2.93771,1376589.7943391,0
+GD.US,D,19861023,000000,2.92267,2.93771,2.88412,2.89212,1355616.368565,0
+GD.US,D,19861024,000000,2.89212,2.91507,2.88412,2.88412,722367.99071751,0
+GD.US,D,19861027,000000,2.88412,2.89954,2.86118,2.88412,696159.55255942,0
+GD.US,D,19861028,000000,2.89212,2.89212,2.83113,2.89212,2956575.395374,0
+GD.US,D,19861029,000000,2.89212,2.89212,2.8767,2.89212,1418525.5204746,0
+GD.US,D,19861030,000000,2.89954,2.94522,2.88412,2.89212,1525462.9875116,0
+GD.US,D,19861031,000000,2.91507,2.92267,2.89954,2.92267,756968.02426779,0
+GD.US,D,19861103,000000,2.93771,3.00652,2.93771,2.96836,2690266.391164,0
+GD.US,D,19861104,000000,2.97578,2.991,2.96045,2.96836,2077987.393486,0
+GD.US,D,19861105,000000,2.93019,2.95293,2.92267,2.94522,788420.57742027,0
+GD.US,D,19861106,000000,2.93771,2.94522,2.92267,2.93771,557766.49816641,0
+GD.US,D,19861107,000000,2.94522,2.94522,2.92267,2.93019,277836.95458721,0
+GD.US,D,19861110,000000,2.92267,2.92267,2.89212,2.90725,480180.90408061,0
+GD.US,D,19861111,000000,2.92267,2.92267,2.90725,2.92267,421470.07837,0
+GD.US,D,19861112,000000,2.92267,2.96045,2.91507,2.96045,859709.18790817,0
+GD.US,D,19861113,000000,2.95293,2.96045,2.93771,2.94522,634302.25785218,0
+GD.US,D,19861114,000000,2.94522,3.04449,2.94522,3.03707,2279291.6225909,0
+GD.US,D,19861117,000000,2.98368,3.01403,2.98368,2.98368,1595711.8776111,0
+GD.US,D,19861118,000000,2.991,2.99861,2.89954,2.89954,1409090.1590894,0
+GD.US,D,19861119,000000,2.8767,2.89212,2.86909,2.88412,1087220.8437701,0
+GD.US,D,19861120,000000,2.8767,2.92267,2.8767,2.92267,557766.49816641,0
+GD.US,D,19861121,000000,2.92267,2.93019,2.89212,2.93019,1424819.469869,0
+GD.US,D,19861124,000000,2.92267,2.93771,2.89212,2.93771,992864.19571373,0
+GD.US,D,19861125,000000,2.92267,2.93771,2.90725,2.93771,632205.62325557,0
+GD.US,D,19861126,000000,2.94522,2.98368,2.93771,2.97578,1561113.8668631,0
+GD.US,D,19861128,000000,2.97578,2.98368,2.96045,2.97578,962461.47696129,0
+GD.US,D,19861201,000000,2.97578,3.01403,2.95293,3.00652,2459614.3347125,0
+GD.US,D,19861202,000000,3.00652,3.02927,2.991,3.02165,3467158.0068059,0
+GD.US,D,19861203,000000,3.02165,3.02165,3.00652,3.02165,990770.5953206,0
+GD.US,D,19861204,000000,3.00652,3.02165,2.98368,2.98368,1042139.660039,0
+GD.US,D,19861205,000000,2.98368,2.991,2.95293,2.96045,815681.88418187,0
+GD.US,D,19861208,000000,2.95293,2.96045,2.90725,2.95293,1292714.2964636,0
+GD.US,D,19861209,000000,2.96045,2.97578,2.93771,2.95293,623814.02786339,0
+GD.US,D,19861210,000000,2.93771,2.96836,2.93019,2.96045,1047380.7408299,0
+GD.US,D,19861211,000000,2.96045,2.96836,2.91507,2.93019,1679586.3640856,0
+GD.US,D,19861212,000000,2.93771,2.93771,2.90725,2.90725,1020121.4568707,0
+GD.US,D,19861215,000000,2.89212,2.89212,2.85377,2.8767,780028.98202809,0
+GD.US,D,19861216,000000,2.8767,2.89212,2.86118,2.8767,2740602.8153021,0
+GD.US,D,19861217,000000,2.88412,2.88412,2.78504,2.80047,2458565.5117136,0
+GD.US,D,19861218,000000,2.79296,2.8156,2.76201,2.80047,836647.21874672,0
+GD.US,D,19861219,000000,2.80838,2.80838,2.72424,2.80838,2387271.84422,0
+GD.US,D,19861222,000000,2.80047,2.80047,2.71643,2.72424,1115528.9507282,0
+GD.US,D,19861223,000000,2.73146,2.80047,2.73146,2.76982,1367148.3645469,0
+GD.US,D,19861224,000000,2.76982,2.79296,2.76201,2.76201,870197.41789696,0
+GD.US,D,19861226,000000,2.76201,2.79296,2.76201,2.78504,370093.93384344,0
+GD.US,D,19861229,000000,2.78504,2.78504,2.76201,2.76982,643733.57363284,0
+GD.US,D,19861230,000000,2.76201,2.76201,2.72424,2.73146,662608.34200803,0
+GD.US,D,19861231,000000,2.73146,2.74699,2.701,2.72424,1008588.4494877,0
+GD.US,D,19870102,000000,2.73146,2.8156,2.73146,2.8156,718176.74432662,0
+GD.US,D,19870105,000000,2.83113,2.97578,2.82331,2.97578,1592566.4200156,0
+GD.US,D,19870106,000000,2.96045,2.97578,2.93019,2.94522,1513929.9801287,0
+GD.US,D,19870107,000000,2.93771,2.95293,2.92267,2.93019,1220375.8515756,0
+GD.US,D,19870108,000000,2.93771,2.96836,2.93771,2.96836,1216183.5937835,0
+GD.US,D,19870109,000000,2.95293,2.96045,2.93019,2.95293,1116581.8193317,0
+GD.US,D,19870112,000000,2.991,3.00652,2.95293,2.991,1097706.0395554,0
+GD.US,D,19870113,000000,3.00652,3.02165,2.98368,3.02165,1055772.3362222,0
+GD.US,D,19870114,000000,3.03707,3.07504,3.03707,3.05992,2458565.5117136,0
+GD.US,D,19870115,000000,3.08265,3.09037,3.02165,3.0524,1432154.1510531,0
+GD.US,D,19870116,000000,3.0524,3.10579,3.02165,3.03707,1265455.0125042,0
+GD.US,D,19870119,000000,3.03707,3.04449,2.991,3.01403,636396.86964646,0
+GD.US,D,19870120,000000,3.02165,3.03707,3.00652,3.03707,1403848.0668973,0
+GD.US,D,19870121,000000,3.02165,3.04449,3.01403,3.02165,1461515.1266148,0
+GD.US,D,19870122,000000,3.02165,3.09037,3.02165,3.07504,1313683.676633,0
+GD.US,D,19870123,000000,3.10579,3.10579,3.01403,3.03707,1820076.0530751,0
+GD.US,D,19870126,000000,3.02165,3.02165,2.96836,3.01403,521070.84142069,0
+GD.US,D,19870127,000000,3.02165,3.04449,3.00652,3.00652,924718.00861784,0
+GD.US,D,19870128,000000,3.02165,3.02165,2.991,3.02165,514777.90342741,0
+GD.US,D,19870129,000000,3.02165,3.02165,2.96045,2.97578,630106.96585666,0
+GD.US,D,19870130,000000,2.98368,2.98368,2.96045,2.98368,207587.05308663,0
+GD.US,D,19870202,000000,2.991,3.02165,2.991,2.991,383723.57582309,0
+GD.US,D,19870203,000000,3.00652,3.02165,2.95293,2.95293,546233.49078337,0
+GD.US,D,19870204,000000,2.96045,3.00652,2.95293,3.00652,875438.49868789,0
+GD.US,D,19870205,000000,3.00652,3.01403,2.94522,2.991,1046333.9406334,0
+GD.US,D,19870206,000000,2.991,3.03707,2.991,3.00652,1350381.356181,0
+GD.US,D,19870209,000000,3.02165,3.02165,2.98368,2.991,766403.38565307,0
+GD.US,D,19870210,000000,2.98368,2.98368,2.93019,2.94522,516878.58362864,0
+GD.US,D,19870211,000000,2.94522,2.96045,2.92267,2.95293,1166901.0496502,0
+GD.US,D,19870212,000000,2.95293,2.95293,2.92267,2.93019,943587.71998725,0
+GD.US,D,19870213,000000,2.92267,3.02165,2.92267,2.95293,1167948.8612479,0
+GD.US,D,19870217,000000,2.96045,2.99861,2.95293,2.991,631152.75465207,0
+GD.US,D,19870218,000000,3.00652,3.01403,2.96836,2.98368,709789.19453906,0
+GD.US,D,19870219,000000,2.98368,3.0524,2.97578,3.03707,1718380.6782302,0
+GD.US,D,19870220,000000,3.02927,3.09037,3.02927,3.09037,1957417.2502659,0
+GD.US,D,19870223,000000,3.08265,3.08265,3.02165,3.08265,1144885.8806853,0
+GD.US,D,19870224,000000,3.05992,3.10579,3.0524,3.09037,1036895.5450447,0
+GD.US,D,19870225,000000,3.09037,3.18192,3.09037,3.17411,2408245.2699941,0
+GD.US,D,19870226,000000,3.1668,3.17411,3.13614,3.17411,2184933.9631334,0
+GD.US,D,19870227,000000,3.18192,3.18192,3.15146,3.17411,913183.98983365,0
+GD.US,D,19870302,000000,3.1668,3.18192,3.12121,3.14396,1219321.9715709,0
+GD.US,D,19870303,000000,3.12121,3.15146,3.11311,3.13614,765354.56265419,0
+GD.US,D,19870304,000000,3.13614,3.1668,3.12823,3.15146,1593618.2772179,0
+GD.US,D,19870305,000000,3.14396,3.17411,3.14396,3.14396,556714.64096407,0
+GD.US,D,19870306,000000,3.13614,3.15878,3.08265,3.15878,797853.91600324,0
+GD.US,D,19870309,000000,3.15146,3.15146,3.08265,3.10579,566152.02515165,0
+GD.US,D,19870310,000000,3.11311,3.12823,3.10579,3.10579,1625067.796167,0
+GD.US,D,19870311,000000,3.10579,3.12121,3.0524,3.08265,833503.78395355,0
+GD.US,D,19870312,000000,3.07504,3.10579,3.05992,3.09037,582924.0905233,0
+GD.US,D,19870313,000000,3.10579,3.12121,3.09037,3.10579,321869.31531931,0
+GD.US,D,19870316,000000,3.10579,3.10579,3.05992,3.08265,806242.47719196,0
+GD.US,D,19870317,000000,3.08265,3.09037,3.07504,3.08265,932052.6898019,0
+GD.US,D,19870318,000000,3.08265,3.08265,3.01403,3.03707,1258111.2287098,0
+GD.US,D,19870319,000000,3.03707,3.03707,2.99861,3.00652,910037.52083701,0
+GD.US,D,19870320,000000,3.02165,3.07504,3.01403,3.07504,1793864.5807136,0
+GD.US,D,19870323,000000,3.05992,3.08265,3.03707,3.03707,896404.8446539,0
+GD.US,D,19870324,000000,3.05992,3.05992,2.96045,2.97578,1984679.5684286,0
+GD.US,D,19870325,000000,2.97578,2.97578,2.92267,2.95293,2620025.5922739,0
+GD.US,D,19870326,000000,2.95293,2.96836,2.93771,2.95293,2940846.0845943,0
+GD.US,D,19870327,000000,2.94522,2.96836,2.91507,2.93019,2074842.9472917,0
+GD.US,D,19870330,000000,2.92267,2.92267,2.84625,2.86118,846084.60293432,0
+GD.US,D,19870331,000000,2.86909,2.91507,2.86909,2.89954,2509941.6562401,0
+GD.US,D,19870401,000000,2.89212,2.91507,2.8767,2.91507,1371345.6793447,0
+GD.US,D,19870402,000000,2.90725,2.92267,2.86909,2.8767,1317873.9116228,0
+GD.US,D,19870403,000000,2.89212,2.89954,2.86909,2.8767,976087.0733363,0
+GD.US,D,19870406,000000,2.8767,2.92267,2.8767,2.92267,2205898.2862972,0
+GD.US,D,19870407,000000,2.90725,2.92267,2.89212,2.89212,3553129.127877,0
+GD.US,D,19870408,000000,2.90725,2.90725,2.86118,2.8767,1349326.4647752,0
+GD.US,D,19870409,000000,2.86118,2.86118,2.76982,2.78504,1946933.0658817,0
+GD.US,D,19870410,000000,2.79296,2.80047,2.76982,2.79296,1052620.8102198,0
+GD.US,D,19870413,000000,2.76201,2.80047,2.74699,2.76201,1395461.5285109,0
+GD.US,D,19870414,000000,2.74699,2.74699,2.68578,2.701,1443687.1584361,0
+GD.US,D,19870415,000000,2.701,2.701,2.65591,2.68578,1435299.6086486,0
+GD.US,D,19870416,000000,2.67085,2.73146,2.67085,2.68578,1010688.1182878,0
+GD.US,D,19870420,000000,2.701,2.71643,2.64,2.67085,761161.29346099,0
+GD.US,D,19870421,000000,2.65591,2.68578,2.65591,2.68578,767451.19725079,0
+GD.US,D,19870422,000000,2.68578,2.701,2.62478,2.62478,1794913.4037125,0
+GD.US,D,19870423,000000,2.68578,2.71643,2.65591,2.65591,2416632.8197815,0
+GD.US,D,19870424,000000,2.65591,2.701,2.62478,2.701,1462557.8812067,0
+GD.US,D,19870427,000000,2.62478,2.65591,2.60984,2.62478,1464660.5842102,0
+GD.US,D,19870428,000000,2.62478,2.65591,2.57929,2.60184,944635.53158497,0
+GD.US,D,19870429,000000,2.60984,2.62478,2.57929,2.57929,991812.33851138,0
+GD.US,D,19870430,000000,2.57929,2.60984,2.57929,2.59472,848178.20332745,0
+GD.US,D,19870501,000000,2.60184,2.62478,2.58651,2.62478,1266505.8583055,0
+GD.US,D,19870504,000000,2.62478,2.65591,2.60984,2.64,774787.90123716,0
+GD.US,D,19870505,000000,2.64,2.71643,2.64,2.71643,1555869.7518688,0
+GD.US,D,19870506,000000,2.71643,2.71643,2.65591,2.68578,1232953.6363528,0
+GD.US,D,19870507,000000,2.68578,2.68578,2.60984,2.62478,1002296.5228956,0
+GD.US,D,19870508,000000,2.62478,2.64,2.59472,2.60184,1096660.2507599,0
+GD.US,D,19870511,000000,2.60984,2.67085,2.59472,2.59472,2092663.8356622,0
+GD.US,D,19870512,000000,2.59472,2.60984,2.57139,2.59472,2372594.3906426,0
+GD.US,D,19870513,000000,2.58651,2.58651,2.54845,2.57929,760110.44765979,0
+GD.US,D,19870514,000000,2.57929,2.57929,2.55625,2.57929,493814.59166487,0
+GD.US,D,19870515,000000,2.54093,2.57139,2.53312,2.53312,1206739.1297878,0
+GD.US,D,19870518,000000,2.5257,2.53312,2.45709,2.53312,1567403.7706529,0
+GD.US,D,19870519,000000,2.53312,2.53312,2.4645,2.49545,1156421.9222717,0
+GD.US,D,19870520,000000,2.51038,2.5257,2.47221,2.50276,1018022.7994718,0
+GD.US,D,19870521,000000,2.5257,2.54093,2.51038,2.51828,830359.33775923,0
+GD.US,D,19870522,000000,2.5257,2.54845,2.51828,2.54093,341787.84968759,0
+GD.US,D,19870526,000000,2.55625,2.57139,2.5257,2.53312,489614.24266358,0
+GD.US,D,19870527,000000,2.54093,2.65591,2.53312,2.61746,1194159.3222082,0
+GD.US,D,19870528,000000,2.62478,2.64,2.60184,2.62478,1149078.1384773,0
+GD.US,D,19870529,000000,2.62478,2.62478,2.57929,2.60184,755918.18986775,0
+GD.US,D,19870601,000000,2.62478,2.64,2.60984,2.62478,1834752.4952513,0
+GD.US,D,19870602,000000,2.62478,2.64,2.59472,2.61746,635349.05804874,0
+GD.US,D,19870603,000000,2.62478,2.65591,2.61746,2.65591,1127059.9353089,0
+GD.US,D,19870604,000000,2.65591,2.701,2.65591,2.67085,1257066.4513155,0
+GD.US,D,19870605,000000,2.67085,2.68578,2.64,2.65591,536791.04958999,0
+GD.US,D,19870608,000000,2.65591,2.67085,2.62478,2.64,586072.58232226,0
+GD.US,D,19870609,000000,2.64,2.64,2.60184,2.62478,648982.745633,0
+GD.US,D,19870610,000000,2.60984,2.65591,2.57929,2.59472,592363.49751321,0
+GD.US,D,19870611,000000,2.60984,2.65591,2.60984,2.64,960363.83096353,0
+GD.US,D,19870612,000000,2.64,2.67085,2.62478,2.64,711888.86333913,0
+GD.US,D,19870615,000000,2.65591,2.65591,2.60984,2.62478,866005.16010492,0
+GD.US,D,19870616,000000,2.62478,2.62478,2.60184,2.62478,420415.18696418,0
+GD.US,D,19870617,000000,2.62478,2.64,2.62478,2.62478,1535953.2403027,0
+GD.US,D,19870618,000000,2.62478,2.64,2.60984,2.64,597601.54410067,0
+GD.US,D,19870619,000000,2.65591,2.68578,2.61746,2.68578,1534901.3831004,0
+GD.US,D,19870622,000000,2.71643,2.76201,2.71643,2.74699,2085325.1088735,0
+GD.US,D,19870623,000000,2.74699,2.74699,2.71643,2.73146,953022.06997138,0
+GD.US,D,19870624,000000,2.71643,2.71643,2.67085,2.68578,662608.34200803,0
+GD.US,D,19870625,000000,2.68578,2.701,2.67085,2.68578,609137.58568718,0
+GD.US,D,19870626,000000,2.67085,2.701,2.65591,2.68578,304043.36994299,0
+GD.US,D,19870629,000000,2.68578,2.71643,2.68578,2.701,669947.06879671,0
+GD.US,D,19870630,000000,2.701,2.71643,2.67085,2.701,1445787.8386374,0
+GD.US,D,19870701,000000,2.701,2.71643,2.67085,2.67085,1737247.3553961,0
+GD.US,D,19870702,000000,2.68578,2.68578,2.67085,2.68578,794710.48121008,0
+GD.US,D,19870706,000000,2.68578,2.71643,2.67085,2.68578,2524616.075614,0
+GD.US,D,19870707,000000,2.67085,2.71643,2.65591,2.71643,766403.38565307,0
+GD.US,D,19870708,000000,2.71643,2.76201,2.71643,2.74699,600751.04730078,0
+GD.US,D,19870709,000000,2.73146,2.80047,2.73146,2.73146,1586272.4706212,0
+GD.US,D,19870710,000000,2.74699,2.76201,2.73146,2.74699,443486.25873604,0
+GD.US,D,19870713,000000,2.8156,2.8156,2.74699,2.8156,2157667.5993661,0
+GD.US,D,19870714,000000,2.80838,2.85377,2.73146,2.83113,1849427.9260265,0
+GD.US,D,19870715,000000,2.83113,2.83113,2.79296,2.82331,1214080.89078,0
+GD.US,D,19870716,000000,2.84625,2.84625,2.80047,2.8156,558810.26415951,0
+GD.US,D,19870717,000000,2.8156,2.82331,2.76982,2.79296,1126013.1351123,0
+GD.US,D,19870720,000000,2.76982,2.78504,2.76201,2.76982,534702.50620264,0
+GD.US,D,19870721,000000,2.76201,2.80838,2.74699,2.76982,846084.60293432,0
+GD.US,D,19870722,000000,2.78504,2.79296,2.74699,2.76982,477037.46928744,0
+GD.US,D,19870723,000000,2.76201,2.77734,2.71643,2.74699,473887.96608734,0
+GD.US,D,19870724,000000,2.74699,2.74699,2.701,2.71643,689862.56896152,0
+GD.US,D,19870727,000000,2.701,2.73146,2.701,2.73146,551470.52596967,0
+GD.US,D,19870728,000000,2.76982,2.79296,2.74699,2.76201,1620874.5269738,0
+GD.US,D,19870729,000000,2.76201,2.76982,2.73146,2.76982,877533.11048218,0
+GD.US,D,19870730,000000,2.78504,2.78504,2.73146,2.74699,1055772.3362222,0
+GD.US,D,19870731,000000,2.76201,2.76201,2.74699,2.76201,648982.745633,0
+GD.US,D,19870803,000000,2.74699,2.8156,2.71643,2.80047,2133552.7616011,0
+GD.US,D,19870804,000000,2.8156,2.88412,2.8156,2.85377,4081537.6846852,0
+GD.US,D,19870805,000000,2.85377,2.86909,2.83113,2.84625,1754026.5005759,0
+GD.US,D,19870806,000000,2.85377,2.86118,2.83113,2.85377,823019.59956939,0
+GD.US,D,19870807,000000,2.86909,2.86909,2.84625,2.85377,1132301.0160998,0
+GD.US,D,19870810,000000,2.86118,2.91507,2.86118,2.90725,1247630.078529,0
+GD.US,D,19870811,000000,2.92267,2.94522,2.89212,2.92267,2267754.5696033,0
+GD.US,D,19870812,000000,2.92267,2.95293,2.90725,2.92267,1423766.6012656,0
+GD.US,D,19870813,000000,2.92267,2.96045,2.92267,2.96045,953022.06997138,0
+GD.US,D,19870814,000000,2.94522,3.00652,2.93771,2.97578,1166901.0496502,0
+GD.US,D,19870817,000000,2.991,2.991,2.94522,2.96045,999157.133707,0
+GD.US,D,19870818,000000,2.96045,2.97578,2.92267,2.93019,1335698.8455979,0
+GD.US,D,19870819,000000,2.92267,2.95293,2.90725,2.91507,1035847.733447,0
+GD.US,D,19870820,000000,2.93771,2.96045,2.90725,2.96045,1328362.1416115,0
+GD.US,D,19870821,000000,2.93771,2.95293,2.91507,2.92267,1427959.8704588,0
+GD.US,D,19870824,000000,2.89212,2.90725,2.8767,2.8767,1164804.4150536,0
+GD.US,D,19870825,000000,2.88412,2.89954,2.8767,2.8767,1513929.9801287,0
+GD.US,D,19870826,000000,2.86118,2.90725,2.86118,2.86118,750673.0634722,0
+GD.US,D,19870827,000000,2.86118,2.8767,2.84625,2.85377,943587.71998725,0
+GD.US,D,19870828,000000,2.86118,2.86118,2.8156,2.84625,653170.95782043,0
+GD.US,D,19870831,000000,2.83113,2.88412,2.83113,2.8767,754868.35546772,0
+GD.US,D,19870901,000000,2.88412,2.91507,2.86118,2.8767,1010688.1182878,0
+GD.US,D,19870902,000000,2.85377,2.86118,2.80047,2.82331,650028.53442842,0
+GD.US,D,19870903,000000,2.8156,2.84625,2.80047,2.83113,739140.05608916,0
+GD.US,D,19870904,000000,2.82331,2.83853,2.78504,2.78504,376389.90604019,0
+GD.US,D,19870908,000000,2.77734,2.78504,2.73146,2.78504,463406.81590664,0
+GD.US,D,19870909,000000,2.76201,2.78504,2.71643,2.71643,912133.14403245,0
+GD.US,D,19870910,000000,2.71643,2.76201,2.71643,2.76201,2417679.6199782,0
+GD.US,D,19870911,000000,2.76201,2.8156,2.74699,2.8156,1058916.7824165,0
+GD.US,D,19870914,000000,2.80838,2.83113,2.77734,2.82331,789467.37761684,0
+GD.US,D,19870915,000000,2.8156,2.8156,2.76982,2.78504,831402.09235117,0
+GD.US,D,19870916,000000,2.78504,2.82331,2.76982,2.78504,618573.95847362,0
+GD.US,D,19870917,000000,2.80047,2.82331,2.74699,2.80838,875438.49868789,0
+GD.US,D,19870918,000000,2.84625,2.86118,2.83113,2.84625,1338845.3145945,0
+GD.US,D,19870921,000000,2.84625,2.86118,2.79296,2.8156,586072.58232226,0
+GD.US,D,19870922,000000,2.80047,2.86909,2.76982,2.86118,829304.44635341,0
+GD.US,D,19870923,000000,2.86118,2.86118,2.83113,2.84625,642685.76203511,0
+GD.US,D,19870924,000000,2.83853,2.86118,2.83113,2.83853,759069.71587017,0
+GD.US,D,19870925,000000,2.84625,2.86909,2.84625,2.85377,327113.4303137,0
+GD.US,D,19870928,000000,2.85377,2.8767,2.85377,2.86118,459211.52391113,0
+GD.US,D,19870929,000000,2.85377,2.86909,2.83853,2.85377,402595.30999481,0
+GD.US,D,19870930,000000,2.86118,2.86118,2.8156,2.83113,785271.07422017,0
+GD.US,D,19871001,000000,2.83113,2.86909,2.83113,2.86909,2412438.5391873,0
+GD.US,D,19871002,000000,2.8767,2.8767,2.83853,2.83853,1030605.6412549,0
+GD.US,D,19871005,000000,2.84625,2.84625,2.8156,2.83113,1550626.6482755,0
+GD.US,D,19871006,000000,2.83853,2.83853,2.80047,2.80047,738094.26729376,0
+GD.US,D,19871007,000000,2.80047,2.80047,2.75469,2.78504,719221.52172088,0
+GD.US,D,19871008,000000,2.76982,2.78504,2.72424,2.77734,981330.17692954,0
+GD.US,D,19871009,000000,2.71643,2.79296,2.71643,2.71643,712932.62933222,0
+GD.US,D,19871012,000000,2.73146,2.74699,2.70882,2.73146,764304.72825416,0
+GD.US,D,19871013,000000,2.75469,2.80047,2.74699,2.79296,790516.20061572,0
+GD.US,D,19871014,000000,2.78504,2.78504,2.71643,2.71643,662608.34200803,0
+GD.US,D,19871015,000000,2.71643,2.71643,2.64722,2.66275,1319975.6032251,0
+GD.US,D,19871016,000000,2.65591,2.68578,2.57139,2.57139,1129159.604109,0
+GD.US,D,19871019,000000,2.55625,2.55625,2.20525,2.20525,2646238.0760366,0
+GD.US,D,19871020,000000,2.21287,2.28901,1.98398,2.09076,2122020.7656192,0
+GD.US,D,19871021,000000,2.08305,2.2281,2.06762,2.19775,2244684.5092326,0
+GD.US,D,19871022,000000,2.02975,2.18973,1.98398,2.08305,3779588.9265364,0
+GD.US,D,19871023,000000,2.0526,2.21287,2.03737,2.11361,4429615.4381626,0
+GD.US,D,19871026,000000,2.11361,2.11361,2.09076,2.09857,2016132.1215811,0
+GD.US,D,19871027,000000,2.08305,2.12151,2.08305,2.08305,1291665.4734647,0
+GD.US,D,19871028,000000,2.09076,2.11361,2.08305,2.08305,2397757.0400052,0
+GD.US,D,19871029,000000,2.06762,2.09857,2.03737,2.08305,971893.8041431,0
+GD.US,D,19871030,000000,2.09857,2.12151,2.00652,2.03737,2288721.9269705,0
+GD.US,D,19871102,000000,2.03737,2.08305,2.02975,2.08305,1776040.6581396,0
+GD.US,D,19871103,000000,2.08305,2.09076,2.02975,2.06041,2207994.9208938,0
+GD.US,D,19871104,000000,2.03737,2.08305,2.02975,2.06041,906891.05184037,0
+GD.US,D,19871105,000000,2.06762,2.15147,2.03737,2.12151,1399653.7863029,0
+GD.US,D,19871106,000000,2.12893,2.12893,2.06762,2.06762,574541.59774153,0
+GD.US,D,19871109,000000,2.07574,2.07574,1.9994,2.00652,528408.55680821,0
+GD.US,D,19871110,000000,1.98398,2.0526,1.96084,2.00652,617526.1468759,0
+GD.US,D,19871111,000000,1.9994,2.02975,1.9994,2.01443,603897.51629741,0
+GD.US,D,19871112,000000,2.02165,2.0526,1.97607,2.01443,1845238.7024379,0
+GD.US,D,19871113,000000,2.01443,2.02165,1.98398,2.02165,681483.11038322,0
+GD.US,D,19871116,000000,2.02165,2.04489,1.9916,1.9916,535746.27219573,0
+GD.US,D,19871117,000000,1.96885,1.97607,1.90004,1.95323,1042139.660039,0
+GD.US,D,19871118,000000,1.93831,1.96084,1.90755,1.96084,612280.00907919,0
+GD.US,D,19871119,000000,1.97607,1.98398,1.93831,1.93831,833503.78395355,0
+GD.US,D,19871120,000000,1.93029,1.93029,1.86187,1.93029,1361912.3407617,0
+GD.US,D,19871123,000000,1.90755,1.92297,1.86187,1.89222,954073.92717372,0
+GD.US,D,19871124,000000,1.89222,1.96084,1.877,1.90755,1300053.0232522,0
+GD.US,D,19871125,000000,1.89222,1.91526,1.84675,1.84675,1239241.5173404,0
+GD.US,D,19871127,000000,1.8161,1.8161,1.77793,1.77793,675185.11538416,0
+GD.US,D,19871130,000000,1.75479,1.77031,1.73947,1.76271,2107344.323443,0
+GD.US,D,19871201,000000,1.79306,1.79306,1.76271,1.76271,1857820.5328198,0
+GD.US,D,19871202,000000,1.75479,1.79306,1.75479,1.77793,1994114.9298139,0
+GD.US,D,19871203,000000,1.77793,1.79306,1.77793,1.77793,1384975.3213244,0
+GD.US,D,19871204,000000,1.77793,1.8161,1.77031,1.80848,2210091.5554904,0
+GD.US,D,19871207,000000,1.80848,1.86998,1.80848,1.86187,1217225.3369743,0
+GD.US,D,19871208,000000,1.84675,1.92297,1.83152,1.92297,820921.95357164,0
+GD.US,D,19871209,000000,1.90755,1.91526,1.89222,1.91526,1820076.0530751,0
+GD.US,D,19871210,000000,1.877,1.92297,1.84675,1.88491,1901851.8821507,0
+GD.US,D,19871211,000000,1.89222,1.90004,1.86187,1.877,2553974.0169723,0
+GD.US,D,19871214,000000,1.86998,1.91526,1.86998,1.91526,618573.95847362,0
+GD.US,D,19871215,000000,1.92297,1.98398,1.92297,1.98398,2934562.2492114,0
+GD.US,D,19871216,000000,1.9994,2.00652,1.96084,2.00652,1812736.3148854,0
+GD.US,D,19871217,000000,2.01443,2.01443,1.96885,1.98398,1287472.2042715,0
+GD.US,D,19871218,000000,1.96084,1.9916,1.94571,1.9916,1707889.414038,0
+GD.US,D,19871221,000000,1.9916,1.9994,1.93831,1.96084,808340.12318972,0
+GD.US,D,19871222,000000,1.95323,1.98398,1.90755,1.95323,1581034.4240338,0
+GD.US,D,19871223,000000,1.94571,1.96885,1.94571,1.95323,1285371.5240702,0
+GD.US,D,19871224,000000,2.00652,2.02975,1.9916,2.00652,963506.25435553,0
+GD.US,D,19871228,000000,1.98398,2.02165,1.96885,2.02165,818822.28477157,0
+GD.US,D,19871229,000000,2.00652,2.03737,2.00652,2.00652,1034799.9218493,0
+GD.US,D,19871230,000000,2.01443,2.03737,2.00652,2.02165,592363.49751321,0
+GD.US,D,19871231,000000,2.00652,2.01443,1.9916,1.9916,765354.56265419,0
+GD.US,D,19880104,000000,1.9916,2.06762,1.9916,2.06041,1313683.676633,0
+GD.US,D,19880105,000000,2.06762,2.11361,2.06762,2.09857,653170.95782043,0
+GD.US,D,19880106,000000,2.09857,2.09857,2.06762,2.07574,505342.54204213,0
+GD.US,D,19880107,000000,2.06041,2.09857,2.04489,2.09857,799952.57340216,0
+GD.US,D,19880108,000000,2.09076,2.11361,1.9994,1.9994,953022.06997138,0
+GD.US,D,19880111,000000,1.9994,2.01443,1.90755,1.9994,472845.21149539,0
+GD.US,D,19880112,000000,1.9994,2.02165,1.96084,2.02165,722367.99071751,0
+GD.US,D,19880113,000000,2.02165,2.08305,1.98398,2.0526,690918.4717685,0
+GD.US,D,19880114,000000,2.04489,2.06762,2.02165,2.03737,233800.5482505,0
+GD.US,D,19880115,000000,2.02975,2.08305,2.02975,2.06762,987619.06931818,0
+GD.US,D,19880118,000000,2.06041,2.08305,2.0526,2.06041,376389.90604019,0
+GD.US,D,19880119,000000,2.06762,2.08305,2.02975,2.03737,353318.83426833,0
+GD.US,D,19880120,000000,2.03737,2.04489,1.96885,2.02165,620668.5702679,0
+GD.US,D,19880121,000000,2.00652,2.02975,1.9994,2.02165,805192.64279192,0
+GD.US,D,19880122,000000,2.02165,2.06762,2.02165,2.06041,755918.18986775,0
+GD.US,D,19880125,000000,2.06762,2.08305,2.0526,2.06041,383723.57582309,0
+GD.US,D,19880126,000000,2.06041,2.06762,2.0526,2.0526,279929.5435792,0
+GD.US,D,19880127,000000,2.06762,2.09857,2.0526,2.0526,394209.78300956,0
+GD.US,D,19880128,000000,2.08305,2.09857,2.06762,2.09857,420415.18696418,0
+GD.US,D,19880129,000000,2.08305,2.14435,2.08305,2.14435,632205.62325557,0
+GD.US,D,19880201,000000,2.15938,2.19775,2.14435,2.15938,732851.16370052,0
+GD.US,D,19880202,000000,2.17451,2.18973,2.14435,2.18973,527363.77941396,0
+GD.US,D,19880203,000000,2.17451,2.22068,2.15938,2.20525,996005.60770459,0
+GD.US,D,19880204,000000,2.19775,2.2281,2.19775,2.20525,1419571.30927,0
+GD.US,D,19880205,000000,2.19775,2.19775,2.17451,2.19775,499051.62685117,0
+GD.US,D,19880208,000000,2.15938,2.18973,2.15938,2.17451,509539.85683995,0
+GD.US,D,19880209,000000,2.15938,2.18973,2.14435,2.15938,494858.35765797,0
+GD.US,D,19880210,000000,2.15938,2.17451,2.14435,2.15938,364853.86445368,0
+GD.US,D,19880211,000000,2.15938,2.15938,2.14435,2.14435,482279.56147952,0
+GD.US,D,19880212,000000,2.14435,2.17451,2.14435,2.15938,723414.79091408,0
+GD.US,D,19880216,000000,2.12893,2.15938,2.12893,2.15938,494858.35765797,0
+GD.US,D,19880217,000000,2.18973,2.19775,2.15938,2.18973,515828.74922861,0
+GD.US,D,19880218,000000,2.18973,2.18973,2.12893,2.14435,327113.4303137,0
+GD.US,D,19880219,000000,2.14435,2.15938,2.12893,2.15938,660507.6618068,0
+GD.US,D,19880222,000000,2.15938,2.17451,2.12893,2.17451,656319.44961937,0
+GD.US,D,19880223,000000,2.15938,2.18973,2.15938,2.17451,1033753.1216526,0
+GD.US,D,19880224,000000,2.17451,2.17451,2.15938,2.15938,377429.62642865,0
+GD.US,D,19880225,000000,2.15938,2.17451,2.12893,2.14435,1499255.5607547,0
+GD.US,D,19880226,000000,2.14435,2.15938,2.14435,2.14435,993908.97310799,0
+GD.US,D,19880229,000000,2.12893,2.15938,2.12893,2.15938,711888.86333913,0
+GD.US,D,19880301,000000,2.15938,2.15938,2.12893,2.15938,637443.66984303,0
+GD.US,D,19880302,000000,2.15938,2.18973,2.15938,2.17451,569294.44854367,0
+GD.US,D,19880303,000000,2.17451,2.18973,2.15938,2.18973,1239241.5173404,0
+GD.US,D,19880304,000000,2.21287,2.23571,2.18973,2.21287,972943.63854313,0
+GD.US,D,19880307,000000,2.19775,2.24342,2.19775,2.23571,894310.23285961,0
+GD.US,D,19880308,000000,2.24342,2.27358,2.20525,2.21287,1629254.9969532,0
+GD.US,D,19880309,000000,2.20525,2.21287,2.17451,2.17451,2914636.635035,0
+GD.US,D,19880310,000000,2.20525,2.20525,2.12893,2.17451,1628211.2309602,0
+GD.US,D,19880311,000000,2.15938,2.17451,2.14435,2.17451,753821.55527115,0
+GD.US,D,19880314,000000,2.17451,2.21287,2.17451,2.20525,1289568.8388681,0
+GD.US,D,19880315,000000,2.21287,2.23571,2.20525,2.21287,880682.61368228,0
+GD.US,D,19880316,000000,2.2281,2.27358,2.21287,2.25855,1665955.7107048,0
+GD.US,D,19880317,000000,2.26626,2.32746,2.26626,2.28901,2062261.1169098,0
+GD.US,D,19880318,000000,2.29691,2.3427,2.28901,2.3427,3002700.345098,0
+GD.US,D,19880321,000000,2.4035,2.41131,2.36533,2.38027,1868303.7058028,0
+GD.US,D,19880322,000000,2.39608,2.41882,2.38857,2.4035,1013828.5188774,0
+GD.US,D,19880323,000000,2.38857,2.4035,2.35792,2.36533,589220.06272005,0
+GD.US,D,19880324,000000,2.35792,2.35792,2.27358,2.30433,840841.49934108,0
+GD.US,D,19880325,000000,2.28901,2.31234,2.2281,2.25104,608089.77408946,0
+GD.US,D,19880328,000000,2.27358,2.27358,2.24342,2.25855,659460.86161023,0
+GD.US,D,19880329,000000,2.25855,2.25855,2.21287,2.2281,731805.3749051,0
+GD.US,D,19880330,000000,2.21287,2.23571,2.18973,2.18973,1070443.7213926,0
+GD.US,D,19880331,000000,2.14435,2.18973,2.14435,2.17451,706643.73694358,0
+GD.US,D,19880404,000000,2.17451,2.17451,2.14435,2.14435,900600.13664941,0
+GD.US,D,19880405,000000,2.15938,2.17451,2.14435,2.15938,1047380.7408299,0
+GD.US,D,19880406,000000,2.17451,2.22068,2.14435,2.22068,1059961.5598107,0
+GD.US,D,19880407,000000,2.24342,2.25855,2.21287,2.24342,536791.04958999,0
+GD.US,D,19880408,000000,2.2281,2.28901,2.2281,2.27358,1409090.1590894,0
+GD.US,D,19880411,000000,2.26626,2.26626,2.23571,2.24342,443486.25873604,0
+GD.US,D,19880412,000000,2.23571,2.24342,2.2281,2.23571,1037943.3566424,0
+GD.US,D,19880413,000000,2.2281,2.25104,2.21287,2.25104,1624016.9503658,0
+GD.US,D,19880414,000000,2.24342,2.24342,2.2281,2.2281,1449974.0280225,0
+GD.US,D,19880415,000000,2.21287,2.21287,2.19775,2.21287,676240.00678998,0
+GD.US,D,19880418,000000,2.19775,2.21287,2.18973,2.20525,719221.52172088,0
+GD.US,D,19880419,000000,2.20525,2.23571,2.20525,2.20525,685673.34537295,0
+GD.US,D,19880420,000000,2.20525,2.21287,2.19775,2.21287,876490.35589023,0
+GD.US,D,19880421,000000,2.21287,2.24342,2.17451,2.18973,654219.7808193,0
+GD.US,D,19880422,000000,2.18973,2.24342,2.18973,2.23571,467598.06229753,0
+GD.US,D,19880425,000000,2.26626,2.26626,2.2281,2.24342,1171098.3644479,0
+GD.US,D,19880426,000000,2.25104,2.27358,2.24342,2.25855,1175295.6792458,0
+GD.US,D,19880427,000000,2.24342,2.27358,2.24342,2.25855,794710.48121008,0
+GD.US,D,19880428,000000,2.26626,2.26626,2.23571,2.25855,311385.13093514,0
+GD.US,D,19880429,000000,2.25104,2.25855,2.23571,2.25855,319770.6579204,0
+GD.US,D,19880502,000000,2.28901,2.29691,2.27358,2.27358,1050522.1528209,0
+GD.US,D,19880503,000000,2.27358,2.33488,2.26626,2.33488,1338845.3145945,0
+GD.US,D,19880504,000000,2.33488,2.34971,2.25855,2.27358,1003351.4143014,0
+GD.US,D,19880505,000000,2.25855,2.28901,2.24342,2.28159,569294.44854367,0
+GD.US,D,19880506,000000,2.27358,2.30433,2.26626,2.26626,234850.38265054,0
+GD.US,D,19880509,000000,2.27358,2.29691,2.24342,2.27358,235896.17144594,0
+GD.US,D,19880510,000000,2.28159,2.28901,2.25855,2.28159,293561.20836115,0
+GD.US,D,19880511,000000,2.27358,2.27358,2.23571,2.25104,351224.22247403,0
+GD.US,D,19880512,000000,2.25104,2.25855,2.21287,2.21287,205494.46409465,0
+GD.US,D,19880513,000000,2.22068,2.24342,2.21287,2.24342,294606.99715655,0
+GD.US,D,19880516,000000,2.2281,2.26626,2.2281,2.26626,427755.93655517,0
+GD.US,D,19880517,000000,2.25855,2.26626,2.23571,2.23571,364853.86445368,0
+GD.US,D,19880518,000000,2.24342,2.25855,2.18973,2.18973,1143838.0690875,0
+GD.US,D,19880519,000000,2.17451,2.21287,2.17451,2.20525,894310.23285961,0
+GD.US,D,19880520,000000,2.21287,2.24342,2.19775,2.24342,286224.50437478,0
+GD.US,D,19880523,000000,2.25104,2.25855,2.20525,2.22068,339690.20368983,0
+GD.US,D,19880524,000000,2.21287,2.22068,2.19775,2.21287,176137.53413761,0
+GD.US,D,19880525,000000,2.19775,2.22068,2.18973,2.21287,482279.56147952,0
+GD.US,D,19880526,000000,2.18973,2.19775,2.18973,2.18973,228559.46745957,0
+GD.US,D,19880527,000000,2.18973,2.18973,2.17451,2.18973,271541.99379163,0
+GD.US,D,19880531,000000,2.18973,2.23571,2.17451,2.2281,734947.79829712,0
+GD.US,D,19880601,000000,2.21287,2.2281,2.18973,2.19775,586072.58232226,0
+GD.US,D,19880602,000000,2.19775,2.20525,2.15938,2.17451,468649.91949988,0
+GD.US,D,19880603,000000,2.17451,2.18973,2.17451,2.17451,511630.42302963,0
+GD.US,D,19880606,000000,2.17451,2.19775,2.17451,2.19775,557766.49816641,0
+GD.US,D,19880607,000000,2.19775,2.19775,2.15938,2.17451,601799.87029965,0
+GD.US,D,19880608,000000,2.15938,2.2281,2.15938,2.2281,880682.61368228,0
+GD.US,D,19880609,000000,2.2281,2.26626,2.22068,2.24342,829304.44635341,0
+GD.US,D,19880610,000000,2.25104,2.28901,2.24342,2.24342,938343.60499286,0
+GD.US,D,19880613,000000,2.25104,2.25855,2.2281,2.23571,396307.42900731,0
+GD.US,D,19880614,000000,2.26626,2.27358,2.24342,2.26626,791563.00081228,0
+GD.US,D,19880615,000000,2.25855,2.27358,2.25104,2.27358,299853.13495326,0
+GD.US,D,19880616,000000,2.27358,2.27358,2.23571,2.26626,858664.41051393,0
+GD.US,D,19880617,000000,2.27358,2.27358,2.2281,2.27358,1130205.3929044,0
+GD.US,D,19880620,000000,2.25855,2.25855,2.21287,2.2281,469691.66269066,0
+GD.US,D,19880621,000000,2.22068,2.24342,2.19775,2.24342,1152222.5846716,0
+GD.US,D,19880622,000000,2.26626,2.27358,2.24342,2.25855,1587325.3392247,0
+GD.US,D,19880623,000000,2.24342,2.24342,2.19775,2.21287,487516.59666582,0
+GD.US,D,19880624,000000,2.20525,2.22068,2.17451,2.18973,450831.05393166,0
+GD.US,D,19880627,000000,2.18973,2.22068,2.15938,2.21287,1437398.2660475,0
+GD.US,D,19880628,000000,2.21287,2.21287,2.19775,2.21287,1096660.2507599,0
+GD.US,D,19880629,000000,2.19775,2.21287,2.17451,2.17451,1077787.5051871,0
+GD.US,D,19880630,000000,2.17451,2.19775,2.17451,2.18973,925767.84301787,0
+GD.US,D,19880701,000000,2.17451,2.19775,2.17451,2.18973,2239447.4740462,0
+GD.US,D,19880705,000000,2.15938,2.17451,2.14435,2.17451,894310.23285961,0
+GD.US,D,19880706,000000,2.17451,2.20525,2.15938,2.17451,1547485.2362846,0
+GD.US,D,19880707,000000,2.15938,2.18973,2.15938,2.17451,731805.3749051,0
+GD.US,D,19880708,000000,2.17451,2.19775,2.17451,2.18973,555666.82936634,0
+GD.US,D,19880711,000000,2.19775,2.20525,2.17451,2.19775,728658.90590847,0
+GD.US,D,19880712,000000,2.19775,2.19775,2.17451,2.17451,1386029.2013291,0
+GD.US,D,19880713,000000,2.17451,2.19775,2.17451,2.19775,1203598.7291982,0
+GD.US,D,19880714,000000,2.19775,2.21287,2.18973,2.21287,1230859.0245586,0
+GD.US,D,19880715,000000,2.21287,2.2281,2.20525,2.2281,1849427.9260265,0
+GD.US,D,19880718,000000,2.21287,2.22068,2.18973,2.20525,650028.53442842,0
+GD.US,D,19880719,000000,2.21287,2.21287,2.18973,2.20525,410987.91678815,0
+GD.US,D,19880720,000000,2.20525,2.2281,2.20525,2.2281,1445787.8386374,0
+GD.US,D,19880721,000000,2.22068,2.2281,2.19775,2.2281,903746.60564605,0
+GD.US,D,19880722,000000,2.21287,2.22068,2.17451,2.21287,723414.79091408,0
+GD.US,D,19880725,000000,2.19775,2.19775,2.17451,2.19775,1030605.6412549,0
+GD.US,D,19880726,000000,2.18973,2.21287,2.17451,2.19775,582924.0905233,0
+GD.US,D,19880727,000000,2.19775,2.19775,2.14435,2.15938,420415.18696418,0
+GD.US,D,19880728,000000,2.15938,2.17451,2.15938,2.17451,377429.62642865,0
+GD.US,D,19880729,000000,2.17451,2.19775,2.17451,2.18973,1136499.3422989,0
+GD.US,D,19880801,000000,2.18973,2.21287,2.18973,2.19775,743337.37088699,0
+GD.US,D,19880802,000000,2.19775,2.20525,2.18973,2.19775,705591.87974124,0
+GD.US,D,19880803,000000,2.18973,2.19775,2.17451,2.18973,818822.28477157,0
+GD.US,D,19880804,000000,2.18973,2.18973,2.15938,2.17451,334454.17990469,0
+GD.US,D,19880805,000000,2.15938,2.17451,2.15938,2.17451,285173.65857358,0
+GD.US,D,19880808,000000,2.15938,2.15938,2.12893,2.14435,3326667.3064151,0
+GD.US,D,19880809,000000,2.15938,2.15938,2.09857,2.11361,404690.93319025,0
+GD.US,D,19880810,000000,2.11361,2.12151,2.09076,2.10619,653170.95782043,0
+GD.US,D,19880811,000000,2.09857,2.12151,2.09857,2.11361,1207788.9641879,0
+GD.US,D,19880812,000000,2.06762,2.09857,2.06762,2.09076,753821.55527115,0
+GD.US,D,19880815,000000,2.08305,2.09857,2.06041,2.06762,308239.67333967,0
+GD.US,D,19880816,000000,2.06762,2.08305,2.04489,2.0526,1265455.0125042,0
+GD.US,D,19880817,000000,2.06041,2.08305,2.04489,2.08305,315576.37732604,0
+GD.US,D,19880818,000000,2.06762,2.08305,2.06041,2.06762,300899.93514983,0
+GD.US,D,19880819,000000,2.06762,2.08305,2.0526,2.06041,843991.00254118,0
+GD.US,D,19880822,000000,2.06762,2.06762,2.03737,2.04489,226456.76445604,0
+GD.US,D,19880823,000000,2.03737,2.06041,2.03737,2.03737,323968.98411938,0
+GD.US,D,19880824,000000,2.03737,2.06041,2.03737,2.0526,438244.16654397,0
+GD.US,D,19880825,000000,2.04489,2.06762,2.03737,2.0526,515828.74922861,0
+GD.US,D,19880826,000000,2.04489,2.06762,2.04489,2.06041,335496.93449663,0
+GD.US,D,19880829,000000,2.0526,2.06762,2.0526,2.06041,479134.10388404,0
+GD.US,D,19880830,000000,2.0526,2.06762,2.03737,2.03737,1754026.5005759,0
+GD.US,D,19880831,000000,2.06762,2.06762,2.04489,2.0526,954073.92717372,0
+GD.US,D,19880901,000000,2.04489,2.06762,2.02975,2.06041,860760.03370937,0
+GD.US,D,19880902,000000,2.0526,2.14435,2.0526,2.14435,3064561.68541,0
+GD.US,D,19880906,000000,2.11361,2.12893,2.10619,2.12893,830359.33775923,0
+GD.US,D,19880907,000000,2.12151,2.12893,2.09857,2.12893,483322.31607147,0
+GD.US,D,19880908,000000,2.12151,2.12893,2.08305,2.12893,309288.49633854,0
+GD.US,D,19880909,000000,2.12893,2.12893,2.10619,2.12893,320819.48091927,0
+GD.US,D,19880912,000000,2.14435,2.14435,2.10619,2.12151,295658.8543589,0
+GD.US,D,19880913,000000,2.11361,2.12893,2.09857,2.12893,398405.07500507,0
+GD.US,D,19880914,000000,2.12893,2.12893,2.11361,2.12893,351224.22247403,0
+GD.US,D,19880915,000000,2.12893,2.12893,2.09857,2.11361,468649.91949988,0
+GD.US,D,19880916,000000,2.09857,2.12151,2.09857,2.12151,1843139.0336377,0
+GD.US,D,19880919,000000,2.11361,2.12151,2.08305,2.09857,735999.65549947,0
+GD.US,D,19880920,000000,2.10619,2.10619,2.08305,2.09857,370093.93384344,0
+GD.US,D,19880921,000000,2.09857,2.11361,2.08305,2.09857,590265.85151546,0
+GD.US,D,19880922,000000,2.09857,2.09857,2.08305,2.09857,360661.60666162,0
+GD.US,D,19880923,000000,2.10619,2.10619,2.08305,2.08305,568246.63694595,0
+GD.US,D,19880926,000000,2.07574,2.09076,2.06762,2.07574,828260.68036032,0
+GD.US,D,19880927,000000,2.07574,2.08305,2.06762,2.08305,1026413.3834629,0
+GD.US,D,19880928,000000,2.08305,2.08305,2.06762,2.08305,487516.59666582,0
+GD.US,D,19880929,000000,2.08305,2.08305,2.06762,2.06762,463406.81590664,0
+GD.US,D,19880930,000000,2.08305,2.10619,2.06762,2.09076,1287472.2042715,0
+GD.US,D,19881003,000000,2.09857,2.09857,2.06762,2.09857,816723.62737266,0
+GD.US,D,19881004,000000,2.08305,2.09857,2.08305,2.09076,311385.13093514,0
+GD.US,D,19881005,000000,2.09076,2.12151,2.07574,2.09857,1215129.7137789,0
+GD.US,D,19881006,000000,2.09857,2.10619,2.08305,2.08305,734947.79829712,0
+GD.US,D,19881007,000000,2.08305,2.09857,2.06762,2.09857,1238198.7627484,0
+GD.US,D,19881010,000000,2.10619,2.12893,2.09857,2.11361,767451.19725079,0
+GD.US,D,19881011,000000,2.11361,2.14435,2.09857,2.13625,1143838.0690875,0
+GD.US,D,19881012,000000,2.13625,2.14435,2.08305,2.11361,2319125.657124,0
+GD.US,D,19881013,000000,2.09857,2.11361,2.09857,2.11361,755918.18986775,0
+GD.US,D,19881014,000000,2.09857,2.12893,2.09857,2.11361,1087220.8437701,0
+GD.US,D,19881017,000000,2.11361,2.12893,2.10619,2.12893,620668.5702679,0
+GD.US,D,19881018,000000,2.12893,2.14435,2.12893,2.13625,717127.92132775,0
+GD.US,D,19881019,000000,2.14435,2.14435,2.11361,2.12893,826163.03436255,0
+GD.US,D,19881020,000000,2.14435,2.15938,2.12893,2.15938,923666.15141549,0
+GD.US,D,19881021,000000,2.14435,2.22068,2.14435,2.22068,1851526.5834253,0
+GD.US,D,19881024,000000,2.20525,2.2281,2.19775,2.19775,1514981.837331,0
+GD.US,D,19881025,000000,2.20525,2.20525,2.17451,2.18973,697203.31855252,0
+GD.US,D,19881026,000000,2.17451,2.19775,2.15938,2.18973,1210938.467388,0
+GD.US,D,19881027,000000,2.18973,2.18973,2.15938,2.15938,1055772.3362222,0
+GD.US,D,19881028,000000,2.15938,2.20525,2.15938,2.19775,798902.73900212,0
+GD.US,D,19881031,000000,2.20525,2.2281,2.18973,2.2281,1304248.3152477,0
+GD.US,D,19881101,000000,2.23571,2.27358,2.2281,2.25855,2476390.4456888,0
+GD.US,D,19881102,000000,2.27358,2.27358,2.24342,2.25855,965603.90035329,0
+GD.US,D,19881103,000000,2.27358,2.27358,2.23571,2.24342,713978.41812764,0
+GD.US,D,19881104,000000,2.2281,2.23571,2.20525,2.21287,1165854.2494535,0
+GD.US,D,19881107,000000,2.19775,2.19775,2.17451,2.18973,762208.09365756,0
+GD.US,D,19881108,000000,2.19775,2.20525,2.19775,2.19775,141536.48918618,0
+GD.US,D,19881109,000000,2.19775,2.19775,2.15938,2.17451,426709.13635861,0
+GD.US,D,19881110,000000,2.15938,2.17451,2.15938,2.17451,1016975.9992752,0
+GD.US,D,19881111,000000,2.15938,2.15938,2.09857,2.12893,607040.95109058,0
+GD.US,D,19881114,000000,2.12893,2.15938,2.11361,2.12893,499051.62685117,0
+GD.US,D,19881115,000000,2.12893,2.14435,2.11361,2.12151,538889.7069889,0
+GD.US,D,19881116,000000,2.11361,2.11361,2.08305,2.09076,706643.73694358,0
+GD.US,D,19881117,000000,2.09857,2.10619,2.06762,2.07574,700350.79895031,0
+GD.US,D,19881118,000000,2.08305,2.09076,2.06762,2.08305,2460666.1919148,0
+GD.US,D,19881121,000000,2.07574,2.09076,2.0526,2.09076,1588372.1394213,0
+GD.US,D,19881122,000000,2.08305,2.10619,2.08305,2.09857,1891363.6521619,0
+GD.US,D,19881123,000000,2.09076,2.09857,2.06762,2.08305,1144885.8806853,0
+GD.US,D,19881125,000000,2.08305,2.08305,2.06041,2.08305,1289568.8388681,0
+GD.US,D,19881128,000000,2.08305,2.09857,2.06762,2.08305,2104200.8886499,0
+GD.US,D,19881129,000000,2.08305,2.09076,2.06762,2.08305,1143838.0690875,0
+GD.US,D,19881130,000000,2.08305,2.11361,2.06762,2.09857,1045286.1290357,0
+GD.US,D,19881201,000000,2.10619,2.10619,2.07574,2.07574,1371345.6793447,0
+GD.US,D,19881202,000000,2.07574,2.08305,2.0526,2.0526,1584173.8132223,0
+GD.US,D,19881205,000000,2.06762,2.09076,2.06041,2.08305,3065609.4970077,0
+GD.US,D,19881206,000000,2.07574,2.11361,2.07574,2.11361,868098.76049805,0
+GD.US,D,19881207,000000,2.10619,2.11361,2.08305,2.08305,1745634.9051837,0
+GD.US,D,19881208,000000,2.07574,2.08305,2.06762,2.08305,1874595.6323948,0
+GD.US,D,19881209,000000,2.06762,2.09857,2.06762,2.09857,1300053.0232522,0
+GD.US,D,19881212,000000,2.09076,2.09857,2.08305,2.09857,1592566.4200156,0
+GD.US,D,19881213,000000,2.09857,2.10619,2.09076,2.10619,709789.19453906,0
+GD.US,D,19881214,000000,2.09857,2.10619,2.09857,2.09857,1322072.2378217,0
+GD.US,D,19881215,000000,2.09857,2.12151,2.09857,2.12151,1243439.8435393,0
+GD.US,D,19881216,000000,2.11361,2.12151,2.11361,2.12151,1281176.2320747,0
+GD.US,D,19881219,000000,2.11361,2.12151,2.11361,2.11361,469691.66269066,0
+GD.US,D,19881220,000000,2.11361,2.12151,2.11361,2.11361,1095608.3935576,0
+GD.US,D,19881221,000000,2.11361,2.11361,2.09857,2.09857,1040043.0254424,0
+GD.US,D,19881222,000000,2.09857,2.12151,2.09857,2.11361,1129159.604109,0
+GD.US,D,19881223,000000,2.10619,2.12893,2.10619,2.11361,1111335.681535,0
+GD.US,D,19881227,000000,2.10619,2.11361,2.09857,2.11361,241138.26363803,0
+GD.US,D,19881228,000000,2.11361,2.11361,2.06762,2.09076,377429.62642865,0
+GD.US,D,19881229,000000,2.09076,2.09857,2.08305,2.09857,792613.84661348,0
+GD.US,D,19881230,000000,2.09857,2.11361,2.09076,2.11361,565105.22495509,0
+GD.US,D,19890103,000000,2.09857,2.11361,2.08305,2.10619,878582.94488221,0
+GD.US,D,19890104,000000,2.09857,2.11361,2.09076,2.11361,391066.3482164,0
+GD.US,D,19890105,000000,2.09857,2.11361,2.09857,2.11361,602843.63629275,0
+GD.US,D,19890106,000000,2.11361,2.12893,2.10619,2.11361,783175.45102473,0
+GD.US,D,19890109,000000,2.12151,2.17451,2.11361,2.15938,1306345.9612455,0
+GD.US,D,19890110,000000,2.17451,2.17451,2.15938,2.15938,539941.56419126,0
+GD.US,D,19890111,000000,2.15938,2.15938,2.13625,2.14435,1030605.6412549,0
+GD.US,D,19890112,000000,2.13625,2.13625,2.09857,2.09857,746482.82848247,0
+GD.US,D,19890113,000000,2.09857,2.12893,2.09857,2.12893,707690.53714015,0
+GD.US,D,19890116,000000,2.13625,2.14435,2.12893,2.14435,749626.26327564,0
+GD.US,D,19890117,000000,2.14435,2.14435,2.12893,2.13625,314532.61133294,0
+GD.US,D,19890118,000000,2.13625,2.15938,2.12893,2.14435,1946933.0658817,0
+GD.US,D,19890119,000000,2.12893,2.14435,2.11361,2.14435,1221419.6175687,0
+GD.US,D,19890120,000000,2.12893,2.13625,2.11361,2.12893,634302.25785218,0
+GD.US,D,19890123,000000,2.12893,2.12893,2.09857,2.09857,375340.07164015,0
+GD.US,D,19890124,000000,2.09857,2.10619,2.09076,2.09857,956167.52756685,0
+GD.US,D,19890125,000000,2.11361,2.11361,2.08305,2.09857,4763018.772266,0
+GD.US,D,19890126,000000,2.08305,2.11361,2.08305,2.08305,1171098.3644479,0
+GD.US,D,19890127,000000,2.09076,2.12893,2.08305,2.12893,2803500.841799,0
+GD.US,D,19890130,000000,2.11361,2.14435,2.09857,2.14435,1757166.9011656,0
+GD.US,D,19890131,000000,2.14435,2.14435,2.11361,2.14435,1293763.1194624,0
+GD.US,D,19890201,000000,2.14435,2.14435,2.08305,2.09076,2427113.9699623,0
+GD.US,D,19890202,000000,2.09857,2.14435,2.09857,2.12893,3594021.0880194,0
+GD.US,D,19890203,000000,2.11361,2.14435,2.11361,2.12893,884877.9056778,0
+GD.US,D,19890206,000000,2.12893,2.12893,2.10619,2.12893,1508690.92214,0
+GD.US,D,19890207,000000,2.13625,2.15938,2.11361,2.15938,2310739.1187376,0
+GD.US,D,19890208,000000,2.15938,2.15938,2.14435,2.15938,1556916.5520653,0
+GD.US,D,19890209,000000,2.14435,2.14435,2.11361,2.12151,726563.28271303,0
+GD.US,D,19890210,000000,2.11361,2.12893,2.09076,2.09857,594459.12070867,0
+GD.US,D,19890213,000000,2.10619,2.11361,2.09076,2.10619,1318928.8030286,0
+GD.US,D,19890214,000000,2.10619,2.12151,2.08305,2.08305,1134402.7077023,0
+GD.US,D,19890215,000000,2.09076,2.09857,2.08305,2.08305,2471150.376299,0
+GD.US,D,19890216,000000,2.08305,2.11361,2.06762,2.11361,1027462.2064617,0
+GD.US,D,19890217,000000,2.11361,2.12893,2.11361,2.11361,2020324.3793732,0
+GD.US,D,19890221,000000,2.12893,2.12893,2.10619,2.12893,610187.42008722,0
+GD.US,D,19890222,000000,2.12893,2.13625,2.10619,2.11361,1317873.9116228,0
+GD.US,D,19890223,000000,2.09857,2.12151,2.09857,2.11361,789467.37761684,0
+GD.US,D,19890224,000000,2.12893,2.13625,2.08305,2.09857,1179485.9142355,0
+GD.US,D,19890227,000000,2.10619,2.12151,2.07574,2.12151,1073591.2017904,0
+GD.US,D,19890228,000000,2.11361,2.12893,2.09857,2.12151,966657.78035795,0
+GD.US,D,19890301,000000,2.12893,2.12893,2.08305,2.10619,706643.73694358,0
+GD.US,D,19890302,000000,2.10619,2.12893,2.09857,2.12893,602843.63629275,0
+GD.US,D,19890303,000000,2.13625,2.13625,2.11361,2.12151,313473.6743225,0
+GD.US,D,19890306,000000,2.12893,2.12893,2.11361,2.12151,330258.88790918,0
+GD.US,D,19890307,000000,2.12893,2.12893,2.11361,2.12893,438244.16654397,0
+GD.US,D,19890308,000000,2.11361,2.25855,2.11361,2.2281,2325414.5495126,0
+GD.US,D,19890309,000000,2.2281,2.23571,2.21287,2.21287,1247630.078529,0
+GD.US,D,19890310,000000,2.20525,2.20525,2.17451,2.20525,648982.745633,0
+GD.US,D,19890313,000000,2.19775,2.22068,2.19775,2.21287,461308.15850773,0
+GD.US,D,19890314,000000,2.21287,2.24342,2.21287,2.21287,1058916.7824165,0
+GD.US,D,19890315,000000,2.2281,2.24342,2.21287,2.23571,1357715.025964,0
+GD.US,D,19890316,000000,2.23571,2.25855,2.2281,2.25855,806242.47719196,0
+GD.US,D,19890317,000000,2.2281,2.2281,2.20525,2.2281,1601999.7585986,0
+GD.US,D,19890320,000000,2.2281,2.24342,2.21287,2.22068,783175.45102473,0
+GD.US,D,19890321,000000,2.21287,2.23571,2.21287,2.2281,404690.93319025,0
+GD.US,D,19890322,000000,2.2281,2.24342,2.22068,2.24342,660507.6618068,0
+GD.US,D,19890323,000000,2.24342,2.25855,2.2281,2.23571,566152.02515165,0
+GD.US,D,19890327,000000,2.23571,2.25855,2.23571,2.24342,575588.39793809,0
+GD.US,D,19890328,000000,2.23571,2.25855,2.23571,2.25855,582924.0905233,0
+GD.US,D,19890329,000000,2.24342,2.25855,2.23571,2.24342,523166.46461613,0
+GD.US,D,19890330,000000,2.23571,2.25855,2.23571,2.24342,704545.07954467,0
+GD.US,D,19890331,000000,2.25855,2.27358,2.24342,2.27358,508487.99963761,0
+GD.US,D,19890403,000000,2.25855,2.27358,2.24342,2.27358,1178433.045632,0
+GD.US,D,19890404,000000,2.25855,2.27358,2.2281,2.25855,573488.72913802,0
+GD.US,D,19890405,000000,2.24342,2.25855,2.23571,2.23571,384772.39882196,0
+GD.US,D,19890406,000000,2.23571,2.24342,2.22068,2.2281,258960.16340971,0
+GD.US,D,19890407,000000,2.20525,2.24342,2.20525,2.24342,1011733.9070831,0
+GD.US,D,19890410,000000,2.25855,2.25855,2.24342,2.25855,646875.99702484,0
+GD.US,D,19890411,000000,2.25855,2.28901,2.25855,2.27358,983427.82292729,0
+GD.US,D,19890412,000000,2.27358,2.31234,2.27358,2.30433,985524.45752389,0
+GD.US,D,19890413,000000,2.30433,2.30433,2.28901,2.28901,586072.58232226,0
+GD.US,D,19890414,000000,2.29691,2.31234,2.28901,2.31234,477037.46928744,0
+GD.US,D,19890417,000000,2.31234,2.32746,2.30433,2.31955,478084.26948401,0
+GD.US,D,19890418,000000,2.31955,2.35792,2.31955,2.34971,1006491.8148911,0
+GD.US,D,19890419,000000,2.38027,2.38027,2.36533,2.36533,814631.03838067,0
+GD.US,D,19890420,000000,2.36533,2.38027,2.34971,2.37305,1031653.4528526,0
+GD.US,D,19890421,000000,2.37305,2.38857,2.37305,2.38857,1370298.8791481,0
+GD.US,D,19890424,000000,2.37305,2.38857,2.36533,2.36533,943587.71998725,0
+GD.US,D,19890425,000000,2.38027,2.38857,2.37305,2.38027,693011.06076047,0
+GD.US,D,19890426,000000,2.38027,2.38027,2.36533,2.36533,358561.93786156,0
+GD.US,D,19890427,000000,2.37305,2.38027,2.34971,2.36533,632205.62325557,0
+GD.US,D,19890428,000000,2.34971,2.36533,2.34971,2.34971,400500.69820052,0
+GD.US,D,19890501,000000,2.34971,2.38027,2.34971,2.38027,248478.00182787,0
+GD.US,D,19890502,000000,2.39608,2.41131,2.38857,2.38857,425662.33616204,0
+GD.US,D,19890503,000000,2.38027,2.38027,2.36533,2.38027,157265.79996589,0
+GD.US,D,19890504,000000,2.38027,2.38027,2.3427,2.34971,1259166.1201156,0
+GD.US,D,19890505,000000,2.36533,2.38857,2.36533,2.38857,1165854.2494535,0
+GD.US,D,19890508,000000,2.38027,2.39608,2.36533,2.39608,742282.47948117,0
+GD.US,D,19890509,000000,2.39608,2.4035,2.36533,2.36533,809388.9461886,0
+GD.US,D,19890510,000000,2.38027,2.38027,2.36533,2.36533,260012.02061206,0
+GD.US,D,19890511,000000,2.37305,2.37305,2.34971,2.36533,1159568.3912684,0
+GD.US,D,19890512,000000,2.37305,2.38027,2.34971,2.37305,902698.79404832,0
+GD.US,D,19890515,000000,2.37305,2.38027,2.35792,2.37305,979234.55373409,0
+GD.US,D,19890516,000000,2.37305,2.38027,2.36533,2.38027,651076.34602614,0
+GD.US,D,19890517,000000,2.38027,2.39608,2.38027,2.39608,746482.82848247,0
+GD.US,D,19890518,000000,2.38027,2.4035,2.38027,2.4035,421470.07837,0
+GD.US,D,19890519,000000,2.4035,2.42664,2.4035,2.42664,593411.30911094,0
+GD.US,D,19890522,000000,2.42664,2.4645,2.4035,2.42664,1221419.6175687,0
+GD.US,D,19890523,000000,2.42664,2.4645,2.41882,2.42664,605995.16229517,0
+GD.US,D,19890524,000000,2.41882,2.44136,2.41882,2.43424,817774.47317384,0
+GD.US,D,19890525,000000,2.44136,2.44947,2.43424,2.44947,489614.24266358,0
+GD.US,D,19890526,000000,2.43424,2.45709,2.43424,2.45709,614380.68928042,0
+GD.US,D,19890530,000000,2.43424,2.44136,2.4035,2.41882,746482.82848247,0
+GD.US,D,19890531,000000,2.4035,2.43424,2.39608,2.41131,624864.87366458,0
+GD.US,D,19890601,000000,2.4035,2.42664,2.4035,2.41882,534702.50620264,0
+GD.US,D,19890602,000000,2.42664,2.44947,2.41882,2.44947,675185.11538416,0
+GD.US,D,19890605,000000,2.44947,2.44947,2.4035,2.4035,461308.15850773,0
+GD.US,D,19890606,000000,2.41131,2.41131,2.37305,2.39608,645833.2424329,0
+GD.US,D,19890607,000000,2.4035,2.43424,2.4035,2.41882,683581.76778213,0
+GD.US,D,19890608,000000,2.41882,2.43424,2.4035,2.43424,617526.1468759,0
+GD.US,D,19890609,000000,2.42664,2.43424,2.4035,2.43424,431954.26275416,0
+GD.US,D,19890612,000000,2.42664,2.42664,2.37305,2.41882,371147.8138481,0
+GD.US,D,19890613,000000,2.41882,2.41882,2.39608,2.4035,479134.10388404,0
+GD.US,D,19890614,000000,2.4035,2.4035,2.38027,2.39608,399455.92080626,0
+GD.US,D,19890615,000000,2.4035,2.4035,2.38027,2.38027,950923.41257247,0
+GD.US,D,19890616,000000,2.36533,2.41131,2.36533,2.4035,1609341.5195908,0
+GD.US,D,19890619,000000,2.41131,2.41882,2.4035,2.41882,631152.75465207,0
+GD.US,D,19890620,000000,2.41882,2.43424,2.4035,2.41882,810435.74638516,0
+GD.US,D,19890621,000000,2.43424,2.43424,2.41131,2.41882,1071497.6013973,0
+GD.US,D,19890622,000000,2.41882,2.42664,2.38027,2.4035,920521.70522117,0
+GD.US,D,19890623,000000,2.38857,2.41882,2.38857,2.41882,1260208.8747076,0
+GD.US,D,19890626,000000,2.4035,2.43424,2.39608,2.43424,539941.56419126,0
+GD.US,D,19890627,000000,2.43424,2.44947,2.43424,2.44136,743337.37088699,0
+GD.US,D,19890628,000000,2.43424,2.44947,2.41882,2.43424,782125.61662469,0
+GD.US,D,19890629,000000,2.43424,2.43424,2.42664,2.43424,505342.54204213,0
+GD.US,D,19890630,000000,2.42664,2.44947,2.41131,2.44947,1823222.5220718,0
+GD.US,D,19890703,000000,2.44136,2.4645,2.41882,2.4645,672040.66918984,0
+GD.US,D,19890705,000000,2.44947,2.45709,2.43424,2.44947,370093.93384344,0
+GD.US,D,19890706,000000,2.44947,2.4645,2.44136,2.45709,625911.67386114,0
+GD.US,D,19890707,000000,2.4645,2.48744,2.44136,2.48033,617526.1468759,0
+GD.US,D,19890710,000000,2.48033,2.51038,2.4645,2.51038,570346.30574602,0
+GD.US,D,19890711,000000,2.51038,2.54093,2.51038,2.51038,716077.07552655,0
+GD.US,D,19890712,000000,2.53312,2.54093,2.51038,2.54093,1371345.6793447,0
+GD.US,D,19890713,000000,2.54093,2.54845,2.5257,2.5257,234850.38265054,0
+GD.US,D,19890714,000000,2.5257,2.55625,2.51038,2.53312,548327.0911765,0
+GD.US,D,19890717,000000,2.5257,2.54093,2.5257,2.53312,385819.19901853,0
+GD.US,D,19890718,000000,2.5257,2.54093,2.51038,2.54093,538889.7069889,0
+GD.US,D,19890719,000000,2.5257,2.53312,2.49545,2.51038,813582.2153818,0
+GD.US,D,19890720,000000,2.51038,2.5257,2.4645,2.48033,1171098.3644479,0
+GD.US,D,19890721,000000,2.4645,2.48033,2.44136,2.45709,1025364.560464,0
+GD.US,D,19890724,000000,2.45709,2.4645,2.43424,2.43424,461308.15850773,0
+GD.US,D,19890725,000000,2.43424,2.44136,2.42664,2.42664,518973.19542292,0
+GD.US,D,19890726,000000,2.42664,2.42664,2.4035,2.41131,624864.87366458,0
+GD.US,D,19890727,000000,2.41882,2.41882,2.4035,2.41131,472845.21149539,0
+GD.US,D,19890728,000000,2.39608,2.43424,2.39608,2.41882,1100853.5199531,0
+GD.US,D,19890731,000000,2.41882,2.4645,2.41882,2.4645,1159568.3912684,0
+GD.US,D,19890801,000000,2.4645,2.51038,2.44947,2.48033,1143838.0690875,0
+GD.US,D,19890802,000000,2.48744,2.48744,2.4645,2.47221,425662.33616204,0
+GD.US,D,19890803,000000,2.4645,2.48033,2.44947,2.44947,428804.75955406,0
+GD.US,D,19890804,000000,2.44136,2.45709,2.42664,2.43424,905845.26304496,0
+GD.US,D,19890807,000000,2.44136,2.4645,2.42664,2.45709,1117626.5967259,0
+GD.US,D,19890808,000000,2.45709,2.48744,2.44947,2.4645,1023267.9258674,0
+GD.US,D,19890809,000000,2.44947,2.48744,2.43424,2.43424,567201.85955169,0
+GD.US,D,19890810,000000,2.43424,2.48744,2.43424,2.48033,859709.18790817,0
+GD.US,D,19890811,000000,2.48033,2.49545,2.43424,2.44947,635349.05804874,0
+GD.US,D,19890814,000000,2.44947,2.4645,2.43424,2.4645,994958.80750802,0
+GD.US,D,19890815,000000,2.44947,2.49545,2.44947,2.47221,1214080.89078,0
+GD.US,D,19890816,000000,2.48033,2.51038,2.48033,2.49545,609137.58568718,0
+GD.US,D,19890817,000000,2.48744,2.51038,2.48033,2.49545,442435.41293485,0
+GD.US,D,19890818,000000,2.49545,2.51038,2.48033,2.49545,1171098.3644479,0
+GD.US,D,19890821,000000,2.48033,2.48744,2.43424,2.43424,588167.19411654,0
+GD.US,D,19890822,000000,2.43424,2.43424,2.4035,2.42664,369051.1792515,0
+GD.US,D,19890823,000000,2.41882,2.43424,2.4035,2.41882,479134.10388404,0
+GD.US,D,19890824,000000,2.42664,2.43424,2.41131,2.43424,590265.85151546,0
+GD.US,D,19890825,000000,2.42664,2.44136,2.42664,2.42664,236946.00584598,0
+GD.US,D,19890828,000000,2.41882,2.44947,2.41882,2.44947,996005.60770459,0
+GD.US,D,19890829,000000,2.43424,2.44947,2.41882,2.44947,560909.93295958,0
+GD.US,D,19890830,000000,2.43424,2.44947,2.41882,2.44947,526310.91081045,0
+GD.US,D,19890831,000000,2.44136,2.44947,2.43424,2.44947,1026413.3834629,0
+GD.US,D,19890901,000000,2.44947,2.4645,2.43424,2.45709,636396.86964646,0
+GD.US,D,19890905,000000,2.44947,2.44947,2.42664,2.43424,526310.91081045,0
+GD.US,D,19890906,000000,2.43424,2.43424,2.39608,2.42664,818822.28477157,0
+GD.US,D,19890907,000000,2.44136,2.4645,2.43424,2.44947,1007542.6606923,0
+GD.US,D,19890908,000000,2.43424,2.44136,2.4035,2.4035,2054923.4015222,0
+GD.US,D,19890911,000000,2.4035,2.4035,2.39608,2.4035,729706.71750619,0
+GD.US,D,19890912,000000,2.4035,2.41882,2.4035,2.41882,1160612.1572615,0
+GD.US,D,19890913,000000,2.41882,2.43424,2.4035,2.41131,1170044.4844433,0
+GD.US,D,19890914,000000,2.4035,2.4035,2.36533,2.38857,1292714.2964636,0
+GD.US,D,19890915,000000,2.4035,2.41882,2.38027,2.41882,1942741.8194908,0
+GD.US,D,19890918,000000,2.4035,2.43424,2.4035,2.41882,461308.15850773,0
+GD.US,D,19890919,000000,2.41882,2.41882,2.4035,2.4035,342839.70688994,0
+GD.US,D,19890920,000000,2.42664,2.43424,2.4035,2.41882,628007.29705659,0
+GD.US,D,19890921,000000,2.43424,2.43424,2.41882,2.41882,250572.61362215,0
+GD.US,D,19890922,000000,2.42664,2.43424,2.41882,2.43424,531558.06000832,0
+GD.US,D,19890925,000000,2.41882,2.42664,2.4035,2.41131,931005.88960533,0
+GD.US,D,19890926,000000,2.41882,2.43424,2.41131,2.41882,558810.26415951,0
+GD.US,D,19890927,000000,2.41882,2.44947,2.41882,2.42664,836647.21874672,0
+GD.US,D,19890928,000000,2.42664,2.44947,2.42664,2.44947,696159.55255942,0
+GD.US,D,19890929,000000,2.45709,2.45709,2.43424,2.44947,415176.12897556,0
+GD.US,D,19891002,000000,2.44136,2.45709,2.43424,2.45709,203394.79529458,0
+GD.US,D,19891003,000000,2.4645,2.47221,2.44136,2.47221,423565.70156544,0
+GD.US,D,19891004,000000,2.48033,2.48033,2.4645,2.48033,647930.88843066,0
+GD.US,D,19891005,000000,2.47221,2.48744,2.4645,2.48744,650028.53442842,0
+GD.US,D,19891006,000000,2.48033,2.48033,2.4645,2.48033,467598.06229753,0
+GD.US,D,19891009,000000,2.47221,2.47221,2.44947,2.45709,824064.37696364,0
+GD.US,D,19891010,000000,2.44947,2.4645,2.44947,2.4645,621718.40466794,0
+GD.US,D,19891011,000000,2.47221,2.48744,2.4645,2.48744,330258.88790918,0
+GD.US,D,19891012,000000,2.48033,2.49545,2.48033,2.49545,548327.0911765,0
+GD.US,D,19891013,000000,2.49545,2.49545,2.3427,2.34971,718176.74432662,0
+GD.US,D,19891016,000000,2.33488,2.33488,2.25855,2.28901,1529656.2567048,0
+GD.US,D,19891017,000000,2.28901,2.30433,2.27358,2.30433,382675.76422536,0
+GD.US,D,19891018,000000,2.30433,2.33488,2.28901,2.31955,561958.75595845,0
+GD.US,D,19891019,000000,2.33488,2.33488,2.31955,2.31955,289364.90496448,0
+GD.US,D,19891020,000000,2.31955,2.31955,2.30433,2.31955,443486.25873604,0
+GD.US,D,19891023,000000,2.31955,2.31955,2.28901,2.30433,1076738.6821882,0
+GD.US,D,19891024,000000,2.30433,2.30433,2.22068,2.27358,591316.69731665,0
+GD.US,D,19891025,000000,2.27358,2.28901,2.24342,2.25104,350171.35387053,0
+GD.US,D,19891026,000000,2.24342,2.25855,2.22068,2.2281,611236.24308609,0
+GD.US,D,19891027,000000,2.2281,2.24342,2.20525,2.21287,323968.98411938,0
+GD.US,D,19891030,000000,2.21287,2.2281,2.21287,2.21287,183471.20392051,0
+GD.US,D,19891031,000000,2.20525,2.2281,2.20525,2.2281,1136499.3422989,0
+GD.US,D,19891101,000000,2.2281,2.25855,2.2281,2.24342,921571.5396212,0
+GD.US,D,19891102,000000,2.25104,2.25104,2.20525,2.21287,435096.68614617,0
+GD.US,D,19891103,000000,2.20525,2.25855,2.20525,2.23571,460261.35831116,0
+GD.US,D,19891106,000000,2.23571,2.23571,2.19775,2.21287,457115.90071569,0
+GD.US,D,19891107,000000,2.19775,2.2281,2.18973,2.21287,710833.97193331,0
+GD.US,D,19891108,000000,2.21287,2.2281,2.21287,2.21287,334454.17990469,0
+GD.US,D,19891109,000000,2.21287,2.2281,2.21287,2.21287,382675.76422536,0
+GD.US,D,19891110,000000,2.21287,2.22068,2.19775,2.20525,337595.59189555,0
+GD.US,D,19891113,000000,2.17451,2.18973,2.16729,2.17451,512677.22322619,0
+GD.US,D,19891114,000000,2.18271,2.18271,2.14435,2.15938,731805.3749051,0
+GD.US,D,19891115,000000,2.16729,2.16729,2.11361,2.14435,908985.66363466,0
+GD.US,D,19891116,000000,2.14435,2.14435,2.12893,2.12893,287269.28176903,0
+GD.US,D,19891117,000000,2.12893,2.12893,2.06762,2.07574,1101897.2859463,0
+GD.US,D,19891120,000000,2.03737,2.03737,1.86187,1.86998,2558167.2861655,0
+GD.US,D,19891121,000000,1.86998,1.88491,1.80068,1.83152,2390417.3018154,0
+GD.US,D,19891122,000000,1.83152,1.83844,1.8161,1.83152,2232108.7472575,0
+GD.US,D,19891124,000000,1.83844,1.84675,1.82341,1.83152,1304248.3152477,0
+GD.US,D,19891127,000000,1.84675,1.86187,1.83152,1.86187,1312632.8308318,0
+GD.US,D,19891128,000000,1.877,1.877,1.84675,1.86187,1594668.111618,0
+GD.US,D,19891129,000000,1.86187,1.86187,1.84675,1.84675,799952.57340216,0
+GD.US,D,19891130,000000,1.85426,1.86187,1.83844,1.84675,523166.46461613,0
+GD.US,D,19891201,000000,1.85426,1.86187,1.83844,1.84675,1281176.2320747,0
+GD.US,D,19891204,000000,1.84675,1.85426,1.83152,1.83844,573488.72913802,0
+GD.US,D,19891205,000000,1.84675,1.84675,1.83152,1.84675,2269850.1927987,0
+GD.US,D,19891206,000000,1.86187,1.86187,1.84675,1.85426,680434.28738433,0
+GD.US,D,19891207,000000,1.86998,1.92297,1.86998,1.89222,1092459.9017586,0
+GD.US,D,19891208,000000,1.92297,1.92297,1.88491,1.89222,1072540.3559892,0
+GD.US,D,19891211,000000,1.90004,1.90755,1.88491,1.90755,1557964.363663,0
+GD.US,D,19891212,000000,1.90755,1.92297,1.89222,1.92297,1270699.1274987,0
+GD.US,D,19891213,000000,1.92297,1.92297,1.90755,1.92297,696159.55255942,0
+GD.US,D,19891214,000000,1.93831,1.95323,1.92297,1.95323,750673.0634722,0
+GD.US,D,19891215,000000,1.96885,1.97607,1.93831,1.97607,1381826.8295255,0
+GD.US,D,19891218,000000,1.95323,1.97607,1.93831,1.95323,1680634.1756833,0
+GD.US,D,19891219,000000,1.96885,1.98398,1.92297,1.92297,1223519.2863687,0
+GD.US,D,19891220,000000,1.92297,1.93831,1.90755,1.92297,1452075.7196248,0
+GD.US,D,19891221,000000,1.92297,1.96084,1.92297,1.96084,1067299.2751982,0
+GD.US,D,19891222,000000,1.96084,1.96084,1.95323,1.95323,3070848.5549962,0
+GD.US,D,19891226,000000,1.96885,1.96885,1.93831,1.93831,374288.2144378,0
+GD.US,D,19891227,000000,1.92297,1.92297,1.88491,1.90004,2196456.856505,0
+GD.US,D,19891228,000000,1.89222,1.90755,1.88491,1.89222,1145938.7492887,0
+GD.US,D,19891229,000000,1.90004,1.90755,1.88491,1.90004,851326.6951264,0
+GD.US,D,19900102,000000,1.89222,1.92297,1.88491,1.92297,1668053.3567025,0
+GD.US,D,19900103,000000,1.92297,1.95323,1.92297,1.95323,1974193.3612421,0
+GD.US,D,19900104,000000,1.95323,1.95323,1.93831,1.93831,2410338.8703872,0
+GD.US,D,19900105,000000,1.92297,1.93831,1.92297,1.92297,1261259.7205087,0
+GD.US,D,19900108,000000,1.92297,1.92297,1.90755,1.92297,1239241.5173404,0
+GD.US,D,19900109,000000,1.90004,1.92297,1.877,1.877,1282232.1348816,0
+GD.US,D,19900110,000000,1.86187,1.877,1.76271,1.8161,1756122.1237713,0
+GD.US,D,19900111,000000,1.8161,1.8161,1.78554,1.80068,425662.33616204,0
+GD.US,D,19900112,000000,1.77793,1.78554,1.76271,1.77793,699299.95314912,0
+GD.US,D,19900115,000000,1.76271,1.76271,1.74757,1.76271,763258.93945875,0
+GD.US,D,19900116,000000,1.74757,1.76271,1.74757,1.76271,762208.09365756,0
+GD.US,D,19900117,000000,1.76271,1.77793,1.74757,1.74757,1381826.8295255,0
+GD.US,D,19900118,000000,1.74757,1.78554,1.73947,1.76271,1457313.7662124,0
+GD.US,D,19900119,000000,1.77793,1.77793,1.74757,1.76271,1009636.2610854,0
+GD.US,D,19900122,000000,1.76271,1.77793,1.72454,1.73215,1244489.6779394,0
+GD.US,D,19900123,000000,1.73215,1.73215,1.71662,1.72454,362760.26406054,0
+GD.US,D,19900124,000000,1.70912,1.72454,1.7017,1.71662,611236.24308609,0
+GD.US,D,19900125,000000,1.72454,1.72454,1.65573,1.67115,532602.83740257,0
+GD.US,D,19900126,000000,1.69389,1.70912,1.68647,1.7017,691963.24916275,0
+GD.US,D,19900129,000000,1.68647,1.7017,1.6405,1.67866,418324.62077452,0
+GD.US,D,19900130,000000,1.67866,1.7017,1.62518,1.7017,1087220.8437701,0
+GD.US,D,19900131,000000,1.7017,1.74757,1.7017,1.73215,4429615.4381626,0
+GD.US,D,19900201,000000,1.73215,1.73215,1.69389,1.70912,286224.50437478,0
+GD.US,D,19900202,000000,1.7017,1.71662,1.68647,1.69389,893261.40986073,0
+GD.US,D,19900205,000000,1.69389,1.69389,1.65573,1.67866,340738.01528756,0
+GD.US,D,19900206,000000,1.67115,1.67866,1.61776,1.61776,634302.25785218,0
+GD.US,D,19900207,000000,1.62518,1.62518,1.61776,1.62518,690918.4717685,0
+GD.US,D,19900208,000000,1.61776,1.61776,1.5874,1.5874,894310.23285961,0
+GD.US,D,19900209,000000,1.5874,1.5874,1.57197,1.57197,1452075.7196248,0
+GD.US,D,19900212,000000,1.55665,1.55665,1.5257,1.54123,728658.90590847,0
+GD.US,D,19900213,000000,1.54123,1.55665,1.54123,1.54123,825112.18856137,0
+GD.US,D,19900214,000000,1.54123,1.57197,1.54123,1.57197,316625.20032491,0
+GD.US,D,19900215,000000,1.57197,1.5874,1.56417,1.57197,2494217.4024662,0
+GD.US,D,19900216,000000,1.5874,1.5874,1.56417,1.56417,3201902.8826006,0
+GD.US,D,19900220,000000,1.55665,1.56417,1.55665,1.55665,2284526.6349749,0
+GD.US,D,19900221,000000,1.54914,1.56417,1.54123,1.55665,840841.49934108,0
+GD.US,D,19900222,000000,1.55665,1.56417,1.54123,1.54914,670994.88039443,0
+GD.US,D,19900223,000000,1.54123,1.55665,1.53392,1.54123,1075690.8705905,0
+GD.US,D,19900226,000000,1.53392,1.55665,1.53392,1.55665,505342.54204213,0
+GD.US,D,19900227,000000,1.54914,1.57197,1.54914,1.56417,1958467.0846659,0
+GD.US,D,19900228,000000,1.55665,1.60253,1.55665,1.5874,496953.98085342,0
+GD.US,D,19900301,000000,1.60253,1.62518,1.5874,1.61776,575588.39793809,0
+GD.US,D,19900302,000000,1.60974,1.62518,1.60253,1.61776,770598.67764859,0
+GD.US,D,19900305,000000,1.61776,1.61776,1.60253,1.60253,942542.94259299,0
+GD.US,D,19900306,000000,1.61776,1.61776,1.60253,1.61776,388966.67941632,0
+GD.US,D,19900307,000000,1.61776,1.61776,1.60253,1.60974,350171.35387053,0
+GD.US,D,19900308,000000,1.60974,1.61776,1.5874,1.61776,290414.73936451,0
+GD.US,D,19900309,000000,1.60974,1.62518,1.60253,1.60974,252671.27102106,0
+GD.US,D,19900312,000000,1.60974,1.61776,1.5874,1.60253,331305.68810575,0
+GD.US,D,19900313,000000,1.5874,1.60253,1.5874,1.5874,441390.63554059,0
+GD.US,D,19900314,000000,1.57197,1.5874,1.57197,1.5874,820921.95357164,0
+GD.US,D,19900315,000000,1.5874,1.60253,1.5874,1.60253,1371345.6793447,0
+GD.US,D,19900316,000000,1.60974,1.61776,1.5874,1.61776,712932.62933222,0
+GD.US,D,19900319,000000,1.60253,1.60974,1.5874,1.60253,397354.22920388,0
+GD.US,D,19900320,000000,1.5874,1.60253,1.56417,1.57197,666801.61120123,0
+GD.US,D,19900321,000000,1.5874,1.60253,1.57197,1.5874,530505.19140482,0
+GD.US,D,19900322,000000,1.5874,1.60974,1.5874,1.60253,664703.96520347,0
+GD.US,D,19900323,000000,1.5874,1.61776,1.5874,1.60253,510581.60003074,0
+GD.US,D,19900326,000000,1.61776,1.6405,1.61776,1.61776,2235252.1820507,0
+GD.US,D,19900327,000000,1.62518,1.65573,1.61776,1.65573,812535.41518523,0
+GD.US,D,19900328,000000,1.66333,1.66333,1.6405,1.6405,2157667.5993661,0
+GD.US,D,19900329,000000,1.6405,1.6405,1.60253,1.60974,861805.82250477,0
+GD.US,D,19900330,000000,1.60253,1.60974,1.5874,1.60253,3048835.4088337,0
+GD.US,D,19900402,000000,1.5874,1.5874,1.57197,1.57197,790516.20061572,0
+GD.US,D,19900403,000000,1.57197,1.60253,1.57197,1.5874,1042139.660039,0
+GD.US,D,19900404,000000,1.60253,1.60253,1.57197,1.5874,1345134.2069832,0
+GD.US,D,19900405,000000,1.5874,1.60253,1.57197,1.5874,502196.0730455,0
+GD.US,D,19900406,000000,1.5874,1.61776,1.5874,1.60974,2254128.9732282,0
+GD.US,D,19900409,000000,1.61776,1.62518,1.60974,1.62518,2868501.5712994,0
+GD.US,D,19900410,000000,1.61776,1.61776,1.60253,1.61776,469691.66269066,0
+GD.US,D,19900411,000000,1.61776,1.61776,1.5874,1.60253,523166.46461613,0
+GD.US,D,19900412,000000,1.60253,1.60974,1.60253,1.60253,599700.20149958,0
+GD.US,D,19900416,000000,1.61776,1.61776,1.5874,1.60974,1026413.3834629,0
+GD.US,D,19900417,000000,1.60974,1.60974,1.60253,1.60253,596556.76670642,0
+GD.US,D,19900418,000000,1.60253,1.60974,1.5874,1.60253,357514.12626384,0
+GD.US,D,19900419,000000,1.60253,1.61776,1.5874,1.60253,2473247.0108956,0
+GD.US,D,19900420,000000,1.60253,1.60253,1.57197,1.60253,864957.34850719,0
+GD.US,D,19900423,000000,1.5874,1.5874,1.56417,1.56417,256867.57441773,0
+GD.US,D,19900424,000000,1.57197,1.5874,1.55665,1.57197,234850.38265054,0
+GD.US,D,19900425,000000,1.5874,1.60253,1.55665,1.57197,187668.51871834,0
+GD.US,D,19900426,000000,1.5874,1.5874,1.54123,1.55665,404690.93319025,0
+GD.US,D,19900427,000000,1.56417,1.57197,1.5257,1.5257,540988.36438782,0
+GD.US,D,19900430,000000,1.5257,1.5257,1.48793,1.49575,1050522.1528209,0
+GD.US,D,19900501,000000,1.49575,1.50326,1.48793,1.50326,933100.50139962,0
+GD.US,D,19900502,000000,1.49575,1.49575,1.48793,1.49575,358561.93786156,0
+GD.US,D,19900503,000000,1.49575,1.49575,1.47281,1.48033,922618.33981777,0
+GD.US,D,19900504,000000,1.49575,1.49575,1.47281,1.48033,908985.66363466,0
+GD.US,D,19900507,000000,1.48033,1.48793,1.47281,1.47281,709789.19453906,0
+GD.US,D,19900508,000000,1.47281,1.48033,1.44206,1.45758,1554821.9402711,0
+GD.US,D,19900509,000000,1.44987,1.465,1.41942,1.43494,2266705.7466044,0
+GD.US,D,19900510,000000,1.43494,1.45758,1.42664,1.42664,1876690.2441892,0
+GD.US,D,19900511,000000,1.44206,1.44987,1.43494,1.44206,2312836.7647354,0
+GD.US,D,19900514,000000,1.44206,1.45758,1.44206,1.44987,652121.12342039,0
+GD.US,D,19900515,000000,1.44987,1.48033,1.44987,1.465,1015927.1762764,0
+GD.US,D,19900516,000000,1.47281,1.47281,1.45758,1.47281,340738.01528756,0
+GD.US,D,19900517,000000,1.48033,1.49575,1.47281,1.48033,426709.13635861,0
+GD.US,D,19900518,000000,1.49575,1.49575,1.47281,1.48793,6997226.1769225,0
+GD.US,D,19900521,000000,1.48793,1.49575,1.465,1.47281,1003351.4143014,0
+GD.US,D,19900522,000000,1.47281,1.49575,1.47281,1.47281,2263560.2890089,0
+GD.US,D,19900523,000000,1.465,1.48033,1.45758,1.45758,2917783.1040317,0
+GD.US,D,19900524,000000,1.47281,1.47281,1.45758,1.47281,450831.05393166,0
+GD.US,D,19900525,000000,1.48793,1.48793,1.465,1.47281,332353.49970346,0
+GD.US,D,19900529,000000,1.49575,1.50326,1.48793,1.50326,765354.56265419,0
+GD.US,D,19900530,000000,1.51068,1.51068,1.49575,1.51068,1186822.6182219,0
+GD.US,D,19900531,000000,1.51068,1.54123,1.51068,1.5257,1167948.8612479,0
+GD.US,D,19900601,000000,1.51068,1.51868,1.49575,1.50326,509539.85683995,0
+GD.US,D,19900604,000000,1.50326,1.5257,1.50326,1.51868,420415.18696418,0
+GD.US,D,19900605,000000,1.51868,1.54123,1.51868,1.53392,907940.88624041,0
+GD.US,D,19900606,000000,1.5257,1.54123,1.5257,1.5257,219119.04906851,0
+GD.US,D,19900607,000000,1.5257,1.54914,1.5257,1.54123,815681.88418187,0
+GD.US,D,19900608,000000,1.53392,1.54914,1.5257,1.54123,842939.14533883,0
+GD.US,D,19900611,000000,1.5257,1.54914,1.5257,1.54123,383723.57582309,0
+GD.US,D,19900612,000000,1.54123,1.54123,1.5257,1.54123,273638.62838823,0
+GD.US,D,19900613,000000,1.54123,1.54123,1.5257,1.53392,354366.64586604,0
+GD.US,D,19900614,000000,1.51068,1.5257,1.50326,1.5257,430905.43975528,0
+GD.US,D,19900615,000000,1.49575,1.5257,1.49575,1.5257,2487924.464473,0
+GD.US,D,19900618,000000,1.51868,1.5257,1.50326,1.51068,1426913.0702622,0
+GD.US,D,19900619,000000,1.51068,1.51068,1.50326,1.51068,428804.75955406,0
+GD.US,D,19900620,000000,1.50326,1.51068,1.47281,1.48033,784226.29682591,0
+GD.US,D,19900621,000000,1.48033,1.48793,1.47281,1.48033,573488.72913802,0
+GD.US,D,19900622,000000,1.47281,1.49575,1.43494,1.44206,894310.23285961,0
+GD.US,D,19900625,000000,1.43494,1.43494,1.38867,1.38867,431954.26275416,0
+GD.US,D,19900626,000000,1.38867,1.40399,1.37354,1.37354,362760.26406054,0
+GD.US,D,19900627,000000,1.37354,1.40399,1.35842,1.40399,1536997.0062959,0
+GD.US,D,19900628,000000,1.41171,1.42664,1.37354,1.37354,536791.04958999,0
+GD.US,D,19900629,000000,1.36583,1.38867,1.35842,1.37354,1446835.6502351,0
+GD.US,D,19900702,000000,1.38115,1.39629,1.35842,1.37354,853421.30692069,0
+GD.US,D,19900703,000000,1.35842,1.38115,1.35842,1.37354,298799.25494861,0
+GD.US,D,19900705,000000,1.37354,1.38115,1.3504,1.35842,442435.41293485,0
+GD.US,D,19900706,000000,1.35842,1.37354,1.3504,1.37354,555666.82936634,0
+GD.US,D,19900709,000000,1.38867,1.41171,1.36583,1.41171,1044238.317438,0
+GD.US,D,19900710,000000,1.43494,1.44206,1.38867,1.39629,810435.74638516,0
+GD.US,D,19900711,000000,1.41171,1.41171,1.35842,1.37354,582924.0905233,0
+GD.US,D,19900712,000000,1.38115,1.39629,1.36583,1.37354,1570550.2396496,0
+GD.US,D,19900713,000000,1.37354,1.37354,1.35842,1.36583,531558.06000832,0
+GD.US,D,19900716,000000,1.35842,1.38115,1.35842,1.37354,1007542.6606923,0
+GD.US,D,19900717,000000,1.36583,1.37354,1.35842,1.36583,941492.09679181,0
+GD.US,D,19900718,000000,1.35842,1.37354,1.3504,1.35842,1050522.1528209,0
+GD.US,D,19900719,000000,1.35842,1.38115,1.35842,1.38115,689862.56896152,0
+GD.US,D,19900720,000000,1.37354,1.38867,1.37354,1.37354,474940.83469084,0
+GD.US,D,19900723,000000,1.36583,1.36583,1.29691,1.32005,899556.37065631,0
+GD.US,D,19900724,000000,1.31233,1.32737,1.30493,1.32737,849232.08333211,0
+GD.US,D,19900725,000000,1.32005,1.32737,1.2895,1.29691,570346.30574602,0
+GD.US,D,19900726,000000,1.29691,1.29691,1.25894,1.27457,601799.87029965,0
+GD.US,D,19900727,000000,1.2895,1.2895,1.16739,1.18272,1107141.4009406,0
+GD.US,D,19900730,000000,1.16739,1.16739,1.15216,1.15216,699299.95314912,0
+GD.US,D,19900731,000000,1.13723,1.15988,1.12913,1.15216,876490.35589023,0
+GD.US,D,19900801,000000,1.15216,1.16739,1.15216,1.15216,556714.64096407,0
+GD.US,D,19900802,000000,1.19053,1.22107,1.19053,1.22107,2700754.6211529,0
+GD.US,D,19900803,000000,1.21317,1.31233,1.19784,1.25894,2219526.9168757,0
+GD.US,D,19900806,000000,1.26646,1.29691,1.25894,1.29691,1952178.1922772,0
+GD.US,D,19900807,000000,1.2895,1.29691,1.26646,1.2895,1142791.2688909,0
+GD.US,D,19900808,000000,1.2895,1.2895,1.22107,1.23611,1051575.0214243,0
+GD.US,D,19900809,000000,1.25144,1.25144,1.20555,1.20555,561958.75595845,0
+GD.US,D,19900810,000000,1.20555,1.20555,1.16739,1.19053,1034799.9218493,0
+GD.US,D,19900813,000000,1.16739,1.16739,1.15216,1.16739,725514.45971415,0
+GD.US,D,19900814,000000,1.16739,1.16739,1.15216,1.15988,569294.44854367,0
+GD.US,D,19900815,000000,1.15216,1.16739,1.15216,1.16739,657363.21561247,0
+GD.US,D,19900816,000000,1.15216,1.15988,1.13723,1.15988,1252872.1707211,0
+GD.US,D,19900817,000000,1.15988,1.15988,1.12181,1.12913,1239241.5173404,0
+GD.US,D,19900820,000000,1.15216,1.1751,1.15216,1.16739,1728859.8056086,0
+GD.US,D,19900821,000000,1.19784,1.19784,1.16739,1.1751,994958.80750802,0
+GD.US,D,19900822,000000,1.19053,1.19784,1.16739,1.19053,1245530.409729,0
+GD.US,D,19900823,000000,1.18272,1.18272,1.15216,1.15988,679387.48718776,0
+GD.US,D,19900824,000000,1.15988,1.16739,1.12913,1.13723,1075690.8705905,0
+GD.US,D,19900827,000000,1.12913,1.14455,1.12181,1.13723,415176.12897556,0
+GD.US,D,19900828,000000,1.15216,1.15216,1.13723,1.14455,539941.56419126,0
+GD.US,D,19900829,000000,1.14455,1.15216,1.12181,1.13723,447682.56213272,0
+GD.US,D,19900830,000000,1.14455,1.14455,1.09096,1.09096,330258.88790918,0
+GD.US,D,19900831,000000,1.09096,1.12181,1.07604,1.07604,1011733.9070831,0
+GD.US,D,19900904,000000,1.08354,1.09877,1.07604,1.09096,340738.01528756,0
+GD.US,D,19900905,000000,1.09096,1.10639,1.09096,1.10639,705591.87974124,0
+GD.US,D,19900906,000000,1.09096,1.10639,1.09096,1.09096,206543.28709353,0
+GD.US,D,19900907,000000,1.09096,1.10639,1.09096,1.10639,355419.51446955,0
+GD.US,D,19900910,000000,1.12181,1.12913,1.08354,1.09096,564056.40195621,0
+GD.US,D,19900911,000000,1.09096,1.09096,1.06822,1.07604,341787.84968759,0
+GD.US,D,19900912,000000,1.09096,1.09096,1.08354,1.09096,695109.71815939,0
+GD.US,D,19900913,000000,1.09877,1.09877,1.09096,1.09877,664703.96520347,0
+GD.US,D,19900914,000000,1.09877,1.10639,1.09096,1.09877,423565.70156544,0
+GD.US,D,19900917,000000,1.09877,1.09877,1.08354,1.09096,228559.46745957,0
+GD.US,D,19900918,000000,1.09096,1.09096,1.07604,1.08354,684625.53377522,0
+GD.US,D,19900919,000000,1.07604,1.09096,1.07604,1.09096,1251827.3933269,0
+GD.US,D,19900920,000000,1.09877,1.09877,1.09096,1.09877,209684.69908438,0
+GD.US,D,19900921,000000,1.14455,1.14455,1.1141,1.14455,1797009.0269079,0
+GD.US,D,19900924,000000,1.15216,1.15216,1.12181,1.12181,690918.4717685,0
+GD.US,D,19900925,000000,1.13723,1.14455,1.03757,1.0526,1318928.8030286,0
+GD.US,D,19900926,000000,1.0526,1.07604,1.02254,1.03757,690918.4717685,0
+GD.US,D,19900927,000000,1.0526,1.06822,1.01463,1.02254,349125.56507512,0
+GD.US,D,19900928,000000,1.01463,1.03757,0.999304,1.02254,1194159.3222082,0
+GD.US,D,19901001,000000,0.999304,1.00722,0.976863,0.991892,623814.02786339,0
+GD.US,D,19901002,000000,0.999304,0.999304,0.953528,0.961537,661561.54181146,0
+GD.US,D,19901003,000000,0.953528,0.984179,0.938698,0.976863,772694.30084403,0
+GD.US,D,19901004,000000,0.984179,1.00722,0.984179,1.00722,569294.44854367,0
+GD.US,D,19901005,000000,0.999304,1.10639,0.991892,1.10639,670994.88039443,0
+GD.US,D,19901008,000000,1.08354,1.10639,1.08354,1.08354,175090.73394105,0
+GD.US,D,19901009,000000,1.10639,1.10639,1.0526,1.06822,853421.30692069,0
+GD.US,D,19901010,000000,1.06081,1.06822,1.00722,1.02254,1900806.0933553,0
+GD.US,D,19901011,000000,1.01463,1.02254,0.984179,0.991892,383723.57582309,0
+GD.US,D,19901012,000000,0.984179,1.02985,0.976863,0.999304,533647.61479682,0
+GD.US,D,19901015,000000,0.984179,0.999304,0.968953,0.976863,973990.4387397,0
+GD.US,D,19901016,000000,0.984179,0.984179,0.900236,0.915364,480180.90408061,0
+GD.US,D,19901017,000000,0.908047,0.915364,0.824105,0.877891,993908.97310799,0
+GD.US,D,19901018,000000,0.854557,0.877891,0.824105,0.839331,956167.52756685,0
+GD.US,D,19901019,000000,0.84724,0.930985,0.84724,0.908047,2670347.8567957,0
+GD.US,D,19901022,000000,0.915364,0.930985,0.900236,0.900236,558810.26415951,0
+GD.US,D,19901023,000000,0.900236,0.908047,0.877891,0.877891,536791.04958999,0
+GD.US,D,19901024,000000,0.892821,0.900236,0.86217,0.877891,849232.08333211,0
+GD.US,D,19901025,000000,0.915364,0.961537,0.908047,0.961537,1061011.3942108,0
+GD.US,D,19901026,000000,0.961537,0.999304,0.961537,0.976863,944635.53158497,0
+GD.US,D,19901029,000000,0.968953,0.999304,0.953528,0.961537,560909.93295958,0
+GD.US,D,19901030,000000,0.953528,0.976863,0.946311,0.968953,445578.84772802,0
+GD.US,D,19901031,000000,0.984179,1.03757,0.984179,1.03757,1730954.4174028,0
+GD.US,D,19901101,000000,1.02254,1.03757,1.01463,1.02254,1820076.0530751,0
+GD.US,D,19901102,000000,1.02254,1.02254,0.999304,1.02254,568246.63694595,0
+GD.US,D,19901105,000000,0.999304,1.01463,0.984179,0.999304,392111.12561064,0
+GD.US,D,19901106,000000,0.991892,1.02254,0.984179,1.00722,774787.90123716,0
+GD.US,D,19901107,000000,1.01463,1.02985,1.01463,1.02985,673089.49218871,0
+GD.US,D,19901108,000000,1.02254,1.03757,1.01463,1.03757,1078835.3167848,0
+GD.US,D,19901109,000000,1.03757,1.06822,1.01463,1.03757,959310.96236002,0
+GD.US,D,19901112,000000,1.0526,1.06822,1.0526,1.06081,410987.91678815,0
+GD.US,D,19901113,000000,1.06081,1.06081,1.03757,1.0526,288318.10476791,0
+GD.US,D,19901114,000000,1.03757,1.06081,1.01463,1.02254,418324.62077452,0
+GD.US,D,19901115,000000,0.999304,1.01463,0.984179,0.984179,1962661.3652602,0
+GD.US,D,19901116,000000,1.00722,1.00722,0.984179,0.984179,611236.24308609,0
+GD.US,D,19901119,000000,0.984179,1.02254,0.984179,1.01463,1106091.5665406,0
+GD.US,D,19901120,000000,1.02254,1.02254,0.999304,0.999304,506389.3422387,0
+GD.US,D,19901121,000000,1.01463,1.02254,0.984179,1.00722,907940.88624041,0
+GD.US,D,19901123,000000,1.00722,1.02254,0.999304,0.999304,97509.185459869,0
+GD.US,D,19901126,000000,0.984179,1.00722,0.984179,1.00722,776881.50163029,0
+GD.US,D,19901127,000000,1.02254,1.02254,0.999304,1.01463,506389.3422387,0
+GD.US,D,19901128,000000,1.00722,1.02254,1.00722,1.02254,252671.27102106,0
+GD.US,D,19901129,000000,1.01463,1.01463,0.968953,0.984179,810435.74638516,0
+GD.US,D,19901130,000000,0.984179,1.02254,0.984179,1.02254,643733.57363284,0
+GD.US,D,19901203,000000,1.02254,1.02254,1.01463,1.02254,659460.86161023,0
+GD.US,D,19901204,000000,1.00722,1.01463,0.991892,1.00722,490669.13406939,0
+GD.US,D,19901205,000000,1.00722,1.03757,1.00722,1.02985,611236.24308609,0
+GD.US,D,19901206,000000,1.06822,1.06822,1.03757,1.03757,1484579.1185785,0
+GD.US,D,19901207,000000,1.03757,1.09096,1.03757,1.07604,619623.79287366,0
+GD.US,D,19901210,000000,1.06822,1.07604,1.06822,1.06822,410987.91678815,0
+GD.US,D,19901211,000000,1.06081,1.06822,1.0526,1.0526,237987.74903676,0
+GD.US,D,19901212,000000,1.0526,1.06822,1.03757,1.06822,495907.18065685,0
+GD.US,D,19901213,000000,1.06081,1.08354,1.0526,1.07604,731805.3749051,0
+GD.US,D,19901214,000000,1.07604,1.10639,1.06822,1.10639,599700.20149958,0
+GD.US,D,19901217,000000,1.10639,1.12913,1.10639,1.12913,579779.64432899,0
+GD.US,D,19901218,000000,1.1141,1.14455,1.1141,1.14455,1441590.5238395,0
+GD.US,D,19901219,000000,1.12913,1.13723,1.09096,1.12913,659460.86161023,0
+GD.US,D,19901220,000000,1.10639,1.10639,1.09096,1.10639,1249728.735928,0
+GD.US,D,19901221,000000,1.12913,1.13723,1.09096,1.13723,1279085.6658851,0
+GD.US,D,19901224,000000,1.12913,1.12913,1.10639,1.10639,137344.23139413,0
+GD.US,D,19901226,000000,1.10639,1.1141,1.09877,1.09877,306145.06154537,0
+GD.US,D,19901227,000000,1.09096,1.10639,1.09096,1.09096,477037.46928744,0
+GD.US,D,19901228,000000,1.09096,1.10639,1.09096,1.09096,390014.49101404,0
+GD.US,D,19901231,000000,1.09096,1.10639,1.09096,1.10639,195006.23410587,0
+GD.US,D,19910102,000000,1.1141,1.12913,1.10639,1.10639,474940.83469084,0
+GD.US,D,19910103,000000,1.10639,1.10639,1.09096,1.09096,601799.87029965,0
+GD.US,D,19910104,000000,1.09096,1.10639,1.09096,1.10639,672040.66918984,0
+GD.US,D,19910107,000000,1.1141,1.12913,1.09096,1.09096,548327.0911765,0
+GD.US,D,19910108,000000,1.06081,1.06081,0.976863,0.984179,2458565.5117136,0
+GD.US,D,19910109,000000,0.961537,0.961537,0.900236,0.930985,2184933.9631334,0
+GD.US,D,19910110,000000,0.930985,0.938698,0.923471,0.930985,1077787.5051871,0
+GD.US,D,19910111,000000,0.923471,0.938698,0.900236,0.915364,1533851.5487004,0
+GD.US,D,19910114,000000,0.915364,0.915364,0.900236,0.915364,728658.90590847,0
+GD.US,D,19910115,000000,0.900236,0.946311,0.900236,0.946311,1136499.3422989,0
+GD.US,D,19910116,000000,0.946311,0.946311,0.930985,0.938698,556714.64096407,0
+GD.US,D,19910117,000000,0.946311,1.02985,0.946311,1.02985,2578090.8775395,0
+GD.US,D,19910118,000000,1.02985,1.1141,1.02985,1.1141,1195215.2250152,0
+GD.US,D,19910121,000000,1.14455,1.33538,1.14455,1.29691,3584583.7038318,0
+GD.US,D,19910122,000000,1.33538,1.38115,1.33538,1.3504,7285541.247487,0
+GD.US,D,19910123,000000,1.3504,1.35842,1.32005,1.33538,3269005.3037034,0
+GD.US,D,19910124,000000,1.33538,1.35842,1.28179,1.28179,2435501.5197499,0
+GD.US,D,19910125,000000,1.28179,1.28179,1.19053,1.21317,1972094.7038432,0
+GD.US,D,19910128,000000,1.25144,1.25894,1.22107,1.24412,1630308.8769579,0
+GD.US,D,19910129,000000,1.25894,1.27457,1.24412,1.27457,1086174.0435735,0
+GD.US,D,19910130,000000,1.2895,1.33538,1.2895,1.32005,2015080.2643787,0
+GD.US,D,19910131,000000,1.32005,1.32005,1.27457,1.27457,1466754.1846034,0
+GD.US,D,19910201,000000,1.27457,1.27457,1.22107,1.25894,1693213.9832629,0
+GD.US,D,19910204,000000,1.25144,1.25144,1.12913,1.14455,1343037.5723866,0
+GD.US,D,19910205,000000,1.14455,1.18272,1.13723,1.16739,2137750.076399,0
+GD.US,D,19910206,000000,1.18272,1.25144,1.1751,1.23611,1642891.718741,0
+GD.US,D,19910207,000000,1.19053,1.22819,1.18272,1.19053,2761563.0928612,0
+GD.US,D,19910208,000000,1.19053,1.21317,1.16739,1.21317,944635.53158497,0
+GD.US,D,19910211,000000,1.20555,1.25144,1.16739,1.16739,1468846.7735953,0
+GD.US,D,19910212,000000,1.15988,1.18272,1.12181,1.12181,1769746.7087452,0
+GD.US,D,19910213,000000,1.13723,1.19053,1.12913,1.19053,1069407.0352076,0
+GD.US,D,19910214,000000,1.19053,1.20555,1.13723,1.16739,1230859.0245586,0
+GD.US,D,19910215,000000,1.14455,1.14455,1.1141,1.12913,1296907.5656568,0
+GD.US,D,19910219,000000,1.12181,1.14455,1.1141,1.12181,1470946.4423954,0
+GD.US,D,19910220,000000,1.10639,1.1141,1.09877,1.1141,1423766.6012656,0
+GD.US,D,19910221,000000,1.1141,1.14455,1.1141,1.12913,583971.90212103,0
+GD.US,D,19910222,000000,1.12913,1.16739,1.12913,1.15988,623814.02786339,0
+GD.US,D,19910225,000000,1.16739,1.18272,1.15216,1.15988,996005.60770459,0
+GD.US,D,19910226,000000,1.12913,1.12913,1.07604,1.09877,1889271.06317,0
+GD.US,D,19910227,000000,1.10639,1.1141,1.09877,1.10639,1592566.4200156,0
+GD.US,D,19910228,000000,1.10639,1.1141,1.09877,1.10639,1635547.9349466,0
+GD.US,D,19910301,000000,1.1141,1.1141,1.07604,1.08354,945681.32038038,0
+GD.US,D,19910304,000000,1.08354,1.08354,1.0526,1.07604,1429009.7048588,0
+GD.US,D,19910305,000000,1.07604,1.08354,1.06822,1.08354,653170.95782043,0
+GD.US,D,19910306,000000,1.07604,1.08354,1.06081,1.08354,1131257.2501068,0
+GD.US,D,19910307,000000,1.07604,1.09877,1.06081,1.07604,1012787.7870878,0
+GD.US,D,19910308,000000,1.06822,1.07604,1.04568,1.04568,729706.71750619,0
+GD.US,D,19910311,000000,1.06081,1.06822,1.0526,1.06081,336542.72329205,0
+GD.US,D,19910312,000000,1.0526,1.06081,1.0526,1.0526,301946.73534639,0
+GD.US,D,19910313,000000,1.12913,1.25894,1.12913,1.25894,6860923.6887192,0
+GD.US,D,19910314,000000,1.25894,1.34338,1.22107,1.2895,8170417.1303625,0
+GD.US,D,19910315,000000,1.25144,1.29691,1.25144,1.27457,3156822.7102708,0
+GD.US,D,19910318,000000,1.27457,1.30493,1.27457,1.30493,1360862.5063617,0
+GD.US,D,19910319,000000,1.28179,1.29691,1.27457,1.29691,5571355.8612523,0
+GD.US,D,19910320,000000,1.27457,1.2895,1.26646,1.2895,2650430.3338286,0
+GD.US,D,19910321,000000,1.28179,1.29691,1.27457,1.29691,944635.53158497,0
+GD.US,D,19910322,000000,1.28179,1.30493,1.27457,1.30493,1413283.4282826,0
+GD.US,D,19910325,000000,1.29691,1.38867,1.29691,1.38867,1964760.0226591,0
+GD.US,D,19910326,000000,1.38115,1.41942,1.35842,1.41942,2241544.1086428,0
+GD.US,D,19910327,000000,1.43494,1.45758,1.43494,1.44987,2887376.3396746,0
+GD.US,D,19910328,000000,1.44987,1.49575,1.43494,1.48033,4349935.2322825,0
+GD.US,D,19910401,000000,1.49575,1.54123,1.49575,1.51868,2481632.5378809,0
+GD.US,D,19910402,000000,1.51868,1.54123,1.49575,1.51868,2715433.0861313,0
+GD.US,D,19910403,000000,1.51068,1.54123,1.49575,1.51868,2526715.7444141,0
+GD.US,D,19910404,000000,1.5257,1.5257,1.45758,1.48033,3393766.6933144,0
+GD.US,D,19910405,000000,1.48033,1.49575,1.40399,1.41171,2327513.2069116,0
+GD.US,D,19910408,000000,1.37354,1.43494,1.34338,1.43494,2380983.9632324,0
+GD.US,D,19910409,000000,1.42664,1.42664,1.36583,1.37354,836647.21874672,0
+GD.US,D,19910410,000000,1.38115,1.465,1.38115,1.44206,2114682.0388305,0
+GD.US,D,19910411,000000,1.465,1.49575,1.45758,1.48033,3346588.8749869,0
+GD.US,D,19910412,000000,1.51068,1.51068,1.48033,1.48033,1309488.3846374,0
+GD.US,D,19910415,000000,1.50326,1.50326,1.48033,1.48033,4176945.1785426,0
+GD.US,D,19910416,000000,1.49575,1.49575,1.45758,1.48793,1165854.2494535,0
+GD.US,D,19910417,000000,1.51868,1.57197,1.51068,1.55665,6730922.2297184,0
+GD.US,D,19910418,000000,1.54914,1.57197,1.54914,1.57197,3270052.1039,0
+GD.US,D,19910419,000000,1.54123,1.57197,1.50326,1.57197,2570754.1735532,0
+GD.US,D,19910422,000000,1.55665,1.57197,1.55665,1.55665,2382031.7748301,0
+GD.US,D,19910423,000000,1.55665,1.64821,1.55665,1.6405,3738701.0119987,0
+GD.US,D,19910424,000000,1.68647,1.72454,1.62518,1.67115,7822333.3084782,0
+GD.US,D,19910425,000000,1.67115,1.67115,1.62518,1.64821,1343037.5723866,0
+GD.US,D,19910426,000000,1.6405,1.6405,1.62518,1.62518,996005.60770459,0
+GD.US,D,19910429,000000,1.64821,1.67115,1.6405,1.65573,1992018.2952173,0
+GD.US,D,19910430,000000,1.65573,1.68647,1.65573,1.67115,1671200.8371003,0
+GD.US,D,19910501,000000,1.71662,1.74757,1.7017,1.73215,2560265.9435644,0
+GD.US,D,19910502,000000,1.7017,1.74757,1.7017,1.70912,2993265.9951139,0
+GD.US,D,19910503,000000,1.68647,1.74757,1.68647,1.73215,1758215.7241645,0
+GD.US,D,19910506,000000,1.74757,1.77031,1.74757,1.76271,1156421.9222717,0
+GD.US,D,19910507,000000,1.77031,1.79306,1.75479,1.77793,1915478.4899269,0
+GD.US,D,19910508,000000,1.78554,1.79306,1.77031,1.77793,2262511.46601,0
+GD.US,D,19910509,000000,1.77031,1.79306,1.76271,1.76271,3091815.9123634,0
+GD.US,D,19910510,000000,1.76271,1.76271,1.70912,1.71662,1052620.8102198,0
+GD.US,D,19910513,000000,1.71662,1.73215,1.7017,1.73215,1110286.8585361,0
+GD.US,D,19910514,000000,1.73215,1.74757,1.71662,1.74757,1065201.6292005,0
+GD.US,D,19910515,000000,1.74757,1.78554,1.71662,1.73215,1319975.6032251,0
+GD.US,D,19910516,000000,1.73215,1.74757,1.72454,1.73215,567201.85955169,0
+GD.US,D,19910517,000000,1.73215,1.76271,1.71662,1.73215,881730.42528,0
+GD.US,D,19910520,000000,1.73215,1.75479,1.72454,1.74757,585026.79352684,0
+GD.US,D,19910521,000000,1.75479,1.77793,1.75479,1.76271,1114483.1619328,0
+GD.US,D,19910522,000000,1.76271,1.76271,1.75479,1.76271,621718.40466794,0
+GD.US,D,19910523,000000,1.75479,1.77031,1.71662,1.73215,655271.63802166,0
+GD.US,D,19910524,000000,1.73215,1.74757,1.71662,1.73215,679387.48718776,0
+GD.US,D,19910528,000000,1.73215,1.75479,1.73215,1.74757,852372.4839218,0
+GD.US,D,19910529,000000,1.73215,1.74757,1.71662,1.72454,695109.71815939,0
+GD.US,D,19910530,000000,1.7017,1.71662,1.68647,1.7017,1671200.8371003,0
+GD.US,D,19910531,000000,1.68647,1.72454,1.68647,1.70912,1085126.2319758,0
+GD.US,D,19910603,000000,1.73215,1.78554,1.70912,1.77031,3817333.4062811,0
+GD.US,D,19910604,000000,1.77793,1.80848,1.77031,1.77793,2932459.5462079,0
+GD.US,D,19910605,000000,1.77793,1.79306,1.77031,1.77793,1250778.570328,0
+GD.US,D,19910606,000000,1.77793,1.77793,1.73215,1.73215,792613.84661348,0
+GD.US,D,19910607,000000,1.73215,1.75479,1.73215,1.74757,1087220.8437701,0
+GD.US,D,19910610,000000,1.74757,1.74757,1.71662,1.73215,590265.85151546,0
+GD.US,D,19910611,000000,1.73215,1.74757,1.71662,1.73215,888021.34047096,0
+GD.US,D,19910612,000000,1.72454,1.72454,1.7017,1.71662,1759265.5585645,0
+GD.US,D,19910613,000000,1.68647,1.71662,1.68647,1.7017,781079.82782928,0
+GD.US,D,19910614,000000,1.68647,1.73215,1.68647,1.72454,3331909.3986072,0
+GD.US,D,19910617,000000,1.72454,1.74757,1.72454,1.73215,2920925.5274237,0
+GD.US,D,19910618,000000,1.74757,1.79306,1.74757,1.77793,1928059.3089076,0
+GD.US,D,19910619,000000,1.77031,1.79306,1.77031,1.77793,652121.12342039,0
+GD.US,D,19910620,000000,1.77793,1.83152,1.77031,1.83152,1015927.1762764,0
+GD.US,D,19910621,000000,1.84675,1.86187,1.83152,1.85426,2265660.9692101,0
+GD.US,D,19910624,000000,1.86187,1.86187,1.84675,1.85426,583971.90212103,0
+GD.US,D,19910625,000000,1.84675,1.84675,1.77793,1.79306,875438.49868789,0
+GD.US,D,19910626,000000,1.83152,1.83152,1.79306,1.8161,1189969.0872185,0
+GD.US,D,19910627,000000,1.83152,1.83152,1.80848,1.8161,842939.14533883,0
+GD.US,D,19910628,000000,1.83152,1.86187,1.83152,1.86187,1291665.4734647,0
+GD.US,D,19910701,000000,1.86998,1.92297,1.86998,1.90755,1308439.5616386,0
+GD.US,D,19910702,000000,1.90755,1.91526,1.877,1.89222,508487.99963761,0
+GD.US,D,19910703,000000,1.90755,1.90755,1.86998,1.877,775839.75843951,0
+GD.US,D,19910705,000000,1.86187,1.877,1.86187,1.877,360661.60666162,0
+GD.US,D,19910708,000000,1.86187,1.90755,1.84675,1.90755,1406992.5130916,0
+GD.US,D,19910709,000000,1.89222,1.91526,1.86187,1.86187,2433404.8851533,0
+GD.US,D,19910710,000000,1.91526,1.91526,1.86998,1.86998,1374492.1483413,0
+GD.US,D,19910711,000000,1.90755,1.90755,1.877,1.877,949877.62377705,0
+GD.US,D,19910712,000000,1.89222,1.95323,1.86187,1.95323,1817977.3956763,0
+GD.US,D,19910715,000000,1.95323,1.97607,1.92297,1.97607,3155769.8416673,0
+GD.US,D,19910716,000000,1.96885,1.96885,1.95323,1.96084,896404.8446539,0
+GD.US,D,19910717,000000,1.98398,1.98398,1.95323,1.96885,1812736.3148854,0
+GD.US,D,19910718,000000,1.98398,1.98398,1.96885,1.96885,676240.00678998,0
+GD.US,D,19910719,000000,1.96885,1.98398,1.95323,1.98398,1021174.3254742,0
+GD.US,D,19910722,000000,1.97607,1.9994,1.97607,1.9916,1606197.0733965,0
+GD.US,D,19910723,000000,1.9994,2.00652,1.96885,1.97607,536791.04958999,0
+GD.US,D,19910724,000000,1.96084,1.9916,1.95323,1.9916,384772.39882196,0
+GD.US,D,19910725,000000,1.98398,2.00652,1.98398,1.9916,656319.44961937,0
+GD.US,D,19910726,000000,1.98398,1.98398,1.93831,1.93831,622765.20486451,0
+GD.US,D,19910729,000000,1.93831,1.93831,1.91526,1.92297,578730.8213301,0
+GD.US,D,19910730,000000,1.91526,2.01443,1.91526,1.9994,1242391.0205405,0
+GD.US,D,19910731,000000,2.00652,2.0526,2.00652,2.01443,1612487.9885873,0
+GD.US,D,19910801,000000,1.9916,1.9916,1.95323,1.96885,2177587.1451356,0
+GD.US,D,19910802,000000,1.97607,1.97607,1.96885,1.96885,1339890.0919888,0
+GD.US,D,19910805,000000,1.96084,1.96885,1.93831,1.95323,2817129.4723775,0
+GD.US,D,19910806,000000,1.93831,1.95323,1.93029,1.95323,1394411.6941108,0
+GD.US,D,19910807,000000,1.95323,1.96885,1.95323,1.96084,773740.08963944,0
+GD.US,D,19910808,000000,1.95323,1.96885,1.95323,1.96885,676240.00678998,0
+GD.US,D,19910809,000000,1.98398,1.98398,1.96885,1.97607,328155.17350448,0
+GD.US,D,19910812,000000,1.96885,1.98398,1.96084,1.97607,461308.15850773,0
+GD.US,D,19910813,000000,1.97607,1.9916,1.96885,1.98398,1869352.5288017,0
+GD.US,D,19910814,000000,1.98398,1.9994,1.97607,1.98398,720271.35612091,0
+GD.US,D,19910815,000000,1.98398,2.00652,1.98398,1.9994,563009.60175965,0
+GD.US,D,19910816,000000,1.9994,1.9994,1.96084,1.98398,1166901.0496502,0
+GD.US,D,19910819,000000,2.01443,2.11361,1.96885,1.98398,3436753.2652511,0
+GD.US,D,19910820,000000,1.9994,2.09857,1.9994,2.09857,2378886.3172346,0
+GD.US,D,19910821,000000,2.02165,2.02165,1.95323,1.97607,2464859.4611081,0
+GD.US,D,19910822,000000,1.93029,1.93029,1.89222,1.89222,2405094.7553927,0
+GD.US,D,19910823,000000,1.88491,1.89222,1.877,1.89222,1324165.8382148,0
+GD.US,D,19910826,000000,1.88491,1.88491,1.86187,1.86998,982380.01132957,0
+GD.US,D,19910827,000000,1.86187,1.86187,1.79306,1.79306,922618.33981777,0
+GD.US,D,19910828,000000,1.79306,1.86187,1.79306,1.86187,2061212.2939109,0
+GD.US,D,19910829,000000,1.86187,1.86187,1.8161,1.83152,1172145.1646445,0
+GD.US,D,19910830,000000,1.86998,1.90755,1.86187,1.90755,1211985.2675846,0
+GD.US,D,19910903,000000,1.90755,1.91526,1.89222,1.90755,1016975.9992752,0
+GD.US,D,19910904,000000,1.93029,1.93029,1.89222,1.89222,1265455.0125042,0
+GD.US,D,19910905,000000,1.877,1.89222,1.877,1.88491,814631.03838067,0
+GD.US,D,19910906,000000,1.86187,1.89222,1.84675,1.89222,713978.41812764,0
+GD.US,D,19910909,000000,1.88491,1.89222,1.88491,1.89222,180325.74632504,0
+GD.US,D,19910910,000000,1.877,1.877,1.86187,1.877,391066.3482164,0
+GD.US,D,19910911,000000,1.877,1.877,1.83152,1.84675,679387.48718776,0
+GD.US,D,19910912,000000,1.83152,1.84675,1.82341,1.84675,646875.99702484,0
+GD.US,D,19910913,000000,1.84675,1.84675,1.79306,1.82341,644782.39663171,0
+GD.US,D,19910916,000000,1.8161,1.8161,1.74757,1.77793,1904998.3511473,0
+GD.US,D,19910917,000000,1.77793,1.83152,1.77793,1.8161,1069407.0352076,0
+GD.US,D,19910918,000000,1.8161,1.84675,1.8161,1.84675,1328362.1416115,0
+GD.US,D,19910919,000000,1.84675,1.84675,1.82341,1.82341,792613.84661348,0
+GD.US,D,19910920,000000,1.83152,1.83152,1.79306,1.83152,1492962.6227615,0
+GD.US,D,19910923,000000,1.8161,1.86998,1.8161,1.86998,1986775.191624,0
+GD.US,D,19910924,000000,1.96885,2.0526,1.96084,2.04489,6164767.1703632,0
+GD.US,D,19910925,000000,2.08305,2.22068,2.07574,2.21287,4662367.1634142,0
+GD.US,D,19910926,000000,2.21287,2.21287,2.15938,2.18271,2557120.4859689,0
+GD.US,D,19910927,000000,2.17451,2.17451,2.06762,2.06762,1266505.8583055,0
+GD.US,D,19910930,000000,2.06762,2.08305,2.03737,2.07574,1743537.2591859,0
+GD.US,D,19911001,000000,2.06762,2.10619,2.06041,2.08305,740191.91329151,0
+GD.US,D,19911002,000000,2.08305,2.11361,2.08305,2.10619,1388122.8017222,0
+GD.US,D,19911003,000000,2.10619,2.10619,2.07574,2.10619,1281176.2320747,0
+GD.US,D,19911004,000000,2.10619,2.17451,2.10619,2.17451,3693616.7940643,0
+GD.US,D,19911007,000000,2.17451,2.17451,2.12151,2.12893,626959.48545887,0
+GD.US,D,19911008,000000,2.12151,2.12151,2.0526,2.06762,2298158.2997568,0
+GD.US,D,19911009,000000,2.06762,2.09857,2.06762,2.09857,651076.34602614,0
+GD.US,D,19911010,000000,2.09857,2.09857,2.07574,2.09857,713978.41812764,0
+GD.US,D,19911011,000000,2.11361,2.12893,2.10619,2.12893,604947.35069745,0
+GD.US,D,19911014,000000,2.14435,2.14435,2.12151,2.14435,582924.0905233,0
+GD.US,D,19911015,000000,2.14435,2.18271,2.14435,2.15938,1146978.4696772,0
+GD.US,D,19911016,000000,2.15938,2.15938,2.11361,2.12893,740191.91329151,0
+GD.US,D,19911017,000000,2.11361,2.25855,2.11361,2.24342,8008957.0498023,0
+GD.US,D,19911018,000000,2.25855,2.26626,2.24342,2.25855,2875843.3322916,0
+GD.US,D,19911021,000000,2.26626,2.27358,2.24342,2.25104,1627164.4307636,0
+GD.US,D,19911022,000000,2.24342,2.25855,2.23571,2.24342,1965808.845658,0
+GD.US,D,19911023,000000,2.25104,2.25104,2.18973,2.18973,978186.74213637,0
+GD.US,D,19911024,000000,2.18271,2.18271,2.14435,2.16729,970848.01534769,0
+GD.US,D,19911025,000000,2.15938,2.16729,2.14435,2.15938,1099808.7425589,0
+GD.US,D,19911028,000000,2.15938,2.21287,2.14435,2.21287,3351830.967179,0
+GD.US,D,19911029,000000,2.2281,2.28901,2.2281,2.28901,2989074.7487231,0
+GD.US,D,19911030,000000,2.29691,2.31234,2.27358,2.30433,1360862.5063617,0
+GD.US,D,19911031,000000,2.30433,2.35792,2.29691,2.34971,3195609.9446074,0
+GD.US,D,19911101,000000,2.34971,2.38857,2.31955,2.31955,4488330.3094778,0
+GD.US,D,19911104,000000,2.33488,2.36533,2.33488,2.36533,2248878.7898269,0
+GD.US,D,19911105,000000,2.3427,2.35792,2.31955,2.33488,1315780.3112296,0
+GD.US,D,19911106,000000,2.3427,2.39608,2.31955,2.38027,2714382.2403302,0
+GD.US,D,19911107,000000,2.38027,2.41882,2.36533,2.36533,4187430.374328,0
+GD.US,D,19911108,000000,2.34971,2.35792,2.30433,2.31955,1088268.6553678,0
+GD.US,D,19911111,000000,2.30433,2.38027,2.30433,2.36533,1344089.4295889,0
+GD.US,D,19911112,000000,2.36533,2.38027,2.34971,2.36533,726563.28271303,0
+GD.US,D,19911113,000000,2.34971,2.41882,2.34971,2.41882,2235252.1820507,0
+GD.US,D,19911114,000000,2.43424,2.44136,2.41882,2.43424,2595911.76591,0
+GD.US,D,19911115,000000,2.42664,2.42664,2.27358,2.27358,1247630.078529,0
+GD.US,D,19911118,000000,2.29691,2.31955,2.20525,2.25104,2598008.4005066,0
+GD.US,D,19911119,000000,2.2281,2.2281,2.15938,2.20525,1978387.6418364,0
+GD.US,D,19911120,000000,2.2281,2.25855,2.21287,2.21287,1353525.8023753,0
+GD.US,D,19911121,000000,2.20525,2.2281,2.19775,2.19775,1802251.1191,0
+GD.US,D,19911122,000000,2.19775,2.20525,2.11361,2.14435,777934.3702338,0
+GD.US,D,19911125,000000,2.14435,2.17451,2.11361,2.15938,845032.74573197,0
+GD.US,D,19911126,000000,2.17451,2.20525,2.15938,2.18271,753821.55527115,0
+GD.US,D,19911127,000000,2.19775,2.19775,2.17451,2.18973,217027.47147769,0
+GD.US,D,19911129,000000,2.18271,2.21287,2.17451,2.19775,1162705.7576546,0
+GD.US,D,19911202,000000,2.17451,2.19775,2.15938,2.19775,1250778.570328,0
+GD.US,D,19911203,000000,2.19775,2.2281,2.18271,2.2281,684625.53377522,0
+GD.US,D,19911204,000000,2.2281,2.27358,2.2281,2.24342,1874595.6323948,0
+GD.US,D,19911205,000000,2.24342,2.24342,2.21287,2.24342,1392315.0595142,0
+GD.US,D,19911206,000000,2.2281,2.25104,2.2281,2.25104,1291665.4734647,0
+GD.US,D,19911209,000000,2.27358,2.33488,2.27358,2.30433,1662808.2303069,0
+GD.US,D,19911210,000000,2.29691,2.30433,2.27358,2.28901,1257066.4513155,0
+GD.US,D,19911211,000000,2.28901,2.38027,2.26626,2.38027,6279048.4211947,0
+GD.US,D,19911212,000000,2.43424,2.44947,2.4035,2.41882,3430464.3728625,0
+GD.US,D,19911213,000000,2.4035,2.4035,2.34971,2.38027,537841.89539119,0
+GD.US,D,19911216,000000,2.34971,2.39608,2.34971,2.38027,1610382.2513804,0
+GD.US,D,19911217,000000,2.38027,2.4035,2.38027,2.4035,2390417.3018154,0
+GD.US,D,19911218,000000,2.4035,2.43424,2.38027,2.43424,878582.94488221,0
+GD.US,D,19911219,000000,2.41882,2.41882,2.38027,2.38857,1627164.4307636,0
+GD.US,D,19911220,000000,2.33488,2.35792,2.33488,2.34971,2262511.46601,0
+GD.US,D,19911223,000000,2.3427,2.36533,2.3427,2.36533,980282.36533181,0
+GD.US,D,19911224,000000,2.38857,2.39608,2.38027,2.38027,1099808.7425589,0
+GD.US,D,19911226,000000,2.38027,2.39608,2.34971,2.38027,784226.29682591,0
+GD.US,D,19911227,000000,2.38027,2.38857,2.34971,2.34971,410987.91678815,0
+GD.US,D,19911230,000000,2.36533,2.4035,2.36533,2.4035,848178.20332745,0
+GD.US,D,19911231,000000,2.4035,2.44947,2.4035,2.41882,1698457.0868561,0
+GD.US,D,19920102,000000,2.41882,2.42664,2.4035,2.41882,1661758.3959069,0
+GD.US,D,19920103,000000,2.41882,2.48033,2.41882,2.44947,2171296.2299446,0
+GD.US,D,19920106,000000,2.48033,2.51038,2.47221,2.49545,3087627.700176,0
+GD.US,D,19920107,000000,2.4645,2.59472,2.4645,2.57929,6371307.4232533,0
+GD.US,D,19920108,000000,2.57139,2.59472,2.53312,2.57929,4666565.4896131,0
+GD.US,D,19920109,000000,2.57929,2.59472,2.55625,2.55625,2582284.1467327,0
+GD.US,D,19920110,000000,2.54093,2.55625,2.51038,2.54093,1108191.2353406,0
+GD.US,D,19920113,000000,2.53312,2.60184,2.51038,2.59472,2501552.0836503,0
+GD.US,D,19920114,000000,2.59472,2.64,2.57139,2.64,2095812.3274611,0
+GD.US,D,19920115,000000,2.62478,2.73146,2.57929,2.62478,3105451.62275,0
+GD.US,D,19920116,000000,2.67085,2.70882,2.64,2.701,3654826.5255242,0
+GD.US,D,19920117,000000,2.71643,2.78504,2.71643,2.76201,2686078.1789767,0
+GD.US,D,19920120,000000,2.74699,2.74699,2.68578,2.68578,790516.20061572,0
+GD.US,D,19920121,000000,2.71643,2.76201,2.67085,2.72424,4744145.015292,0
+GD.US,D,19920122,000000,2.73146,2.73146,2.65591,2.72424,1446835.6502351,0
+GD.US,D,19920123,000000,2.71643,2.71643,2.65591,2.66275,2097907.9506567,0
+GD.US,D,19920124,000000,2.65591,2.66275,2.57139,2.57929,2069597.8208961,0
+GD.US,D,19920127,000000,2.57929,2.57929,2.5257,2.54093,1819023.1844717,0
+GD.US,D,19920128,000000,2.54093,2.62478,2.54093,2.59472,2826564.8337628,0
+GD.US,D,19920129,000000,2.57139,2.65591,2.55625,2.55625,2719627.3667257,0
+GD.US,D,19920130,000000,2.54845,2.63268,2.53312,2.62478,1701603.5558527,0
+GD.US,D,19920131,000000,2.65591,2.66275,2.60984,2.62478,3489177.2213754,0
+GD.US,D,19920203,000000,2.64,2.67085,2.62478,2.65591,1095608.3935576,0
+GD.US,D,19920204,000000,2.64,2.65591,2.62478,2.64,1099808.7425589,0
+GD.US,D,19920205,000000,2.63268,2.67085,2.63268,2.66275,1202551.9290016,0
+GD.US,D,19920206,000000,2.66275,2.74699,2.66275,2.70882,3066656.2972042,0
+GD.US,D,19920207,000000,2.701,2.74699,2.701,2.701,2281381.1773794,0
+GD.US,D,19920210,000000,2.71643,2.72424,2.68578,2.701,1661758.3959069,0
+GD.US,D,19920211,000000,2.701,2.70882,2.68578,2.70882,1196253.9340026,0
+GD.US,D,19920212,000000,2.701,2.70882,2.68578,2.68578,2097907.9506567,0
+GD.US,D,19920213,000000,2.68578,2.68578,2.62478,2.64,1138594.9654943,0
+GD.US,D,19920214,000000,2.63268,2.63268,2.60984,2.62478,1076738.6821882,0
+GD.US,D,19920218,000000,2.62478,2.65591,2.59472,2.60984,1266505.8583055,0
+GD.US,D,19920219,000000,2.60184,2.60984,2.54845,2.59472,1973145.5496444,0
+GD.US,D,19920220,000000,2.59472,2.62478,2.59472,2.60184,1048429.5638288,0
+GD.US,D,19920221,000000,2.60984,2.62478,2.57139,2.62478,1225612.8867619,0
+GD.US,D,19920224,000000,2.62478,2.64,2.59472,2.59472,856568.78731848,0
+GD.US,D,19920225,000000,2.59472,2.67085,2.57929,2.64,2068555.0663042,0
+GD.US,D,19920226,000000,2.64,2.68578,2.64,2.65591,1449974.0280225,0
+GD.US,D,19920227,000000,2.64,2.67827,2.62478,2.67085,1144885.8806853,0
+GD.US,D,19920228,000000,2.67085,2.701,2.66275,2.66275,1614582.6003817,0
+GD.US,D,19920302,000000,2.68578,2.78504,2.68578,2.78504,2166053.1263514,0
+GD.US,D,19920303,000000,2.78504,2.8156,2.76201,2.76982,2695512.5289608,0
+GD.US,D,19920304,000000,2.76201,2.76982,2.74699,2.74699,882778.23687773,0
+GD.US,D,19920305,000000,2.75469,2.75469,2.70882,2.71643,727612.1057119,0
+GD.US,D,19920306,000000,2.72424,2.74699,2.701,2.71643,975038.25033743,0
+GD.US,D,19920309,000000,2.71643,2.77734,2.71643,2.74699,1401750.4208995,0
+GD.US,D,19920310,000000,2.76201,2.76201,2.74699,2.75469,1896612.8241621,0
+GD.US,D,19920311,000000,2.74699,2.79296,2.72424,2.78504,1996213.5872128,0
+GD.US,D,19920312,000000,2.78504,2.78504,2.74699,2.76201,1021174.3254742,0
+GD.US,D,19920313,000000,2.76201,2.76201,2.73146,2.75469,942542.94259299,0
+GD.US,D,19920316,000000,2.75469,2.75469,2.73146,2.75469,1053674.6902244,0
+GD.US,D,19920317,000000,2.75469,2.77734,2.73146,2.77734,994958.80750802,0
+GD.US,D,19920318,000000,2.76982,2.83113,2.76201,2.83113,997062.52191271,0
+GD.US,D,19920319,000000,2.83113,2.88412,2.83113,2.8767,2236302.0164507,0
+GD.US,D,19920320,000000,2.8767,2.8767,2.85377,2.8767,1390219.4363188,0
+GD.US,D,19920323,000000,2.8767,2.8767,2.86118,2.8767,617526.1468759,0
+GD.US,D,19920324,000000,2.8767,2.92267,2.8767,2.89954,1217225.3369743,0
+GD.US,D,19920325,000000,2.89954,2.92267,2.88412,2.90725,868098.76049805,0
+GD.US,D,19920326,000000,2.92267,2.92267,2.90725,2.90725,1075690.8705905,0
+GD.US,D,19920327,000000,2.92267,2.95293,2.90725,2.90725,785271.07422017,0
+GD.US,D,19920330,000000,2.90725,2.92267,2.89212,2.89212,1263357.3665065,0
+GD.US,D,19920331,000000,2.89954,2.93019,2.89212,2.93019,864957.34850719,0
+GD.US,D,19920401,000000,2.92267,2.93019,2.90725,2.93019,1343037.5723866,0
+GD.US,D,19920402,000000,2.92267,2.92267,2.88412,2.90725,1170044.4844433,0
+GD.US,D,19920403,000000,2.89954,2.92267,2.86118,2.92267,2278238.7539875,0
+GD.US,D,19920406,000000,2.90725,2.96045,2.89212,2.96045,1018022.7994718,0
+GD.US,D,19920407,000000,2.94522,2.95293,2.90725,2.90725,1383926.4983255,0
+GD.US,D,19920408,000000,2.90725,2.90725,2.78504,2.85377,2618976.769275,0
+GD.US,D,19920409,000000,2.86118,2.89954,2.86118,2.89212,1849427.9260265,0
+GD.US,D,19920410,000000,2.89954,2.90725,2.8767,2.90725,469691.66269066,0
+GD.US,D,19920413,000000,2.89954,2.89954,2.8767,2.8767,807285.23178391,0
+GD.US,D,19920414,000000,2.89212,2.95293,2.89212,2.93771,1934352.2469009,0
+GD.US,D,19920415,000000,2.95293,3.00652,2.94522,2.97578,1743537.2591859,0
+GD.US,D,19920416,000000,2.97578,3.00652,2.97578,3.00652,1733052.0634006,0
+GD.US,D,19920420,000000,2.991,3.00652,2.97578,2.97578,832450.91535005,0
+GD.US,D,19920421,000000,2.97578,2.991,2.96045,2.97578,483322.31607147,0
+GD.US,D,19920422,000000,2.991,2.991,2.96045,2.96836,208638.91028898,0
+GD.US,D,19920423,000000,2.97578,2.991,2.96045,2.96836,989718.73811825,0
+GD.US,D,19920424,000000,2.96836,2.97578,2.96045,2.96836,473887.96608734,0
+GD.US,D,19920427,000000,2.96045,2.97578,2.95293,2.96045,805192.64279192,0
+GD.US,D,19920428,000000,2.96836,2.97578,2.92267,2.93771,1518126.2835253,0
+GD.US,D,19920429,000000,2.93771,2.94522,2.93019,2.93771,611236.24308609,0
+GD.US,D,19920430,000000,2.93771,2.97578,2.93771,2.97578,496953.98085342,0
+GD.US,D,19920501,000000,2.97578,3.00652,2.96836,3.00652,1291665.4734647,0
+GD.US,D,19920504,000000,3.00652,3.02165,2.991,3.01403,955119.71596913,0
+GD.US,D,19920505,000000,3.01403,3.01403,2.96836,2.99861,1356668.2257674,0
+GD.US,D,19920506,000000,3.01403,3.0524,2.94522,2.95293,1816927.5612762,0
+GD.US,D,19920507,000000,2.95293,2.991,2.95293,2.97578,2200652.1485004,0
+GD.US,D,19920508,000000,2.97578,3.02165,2.94522,3.00652,767451.19725079,0
+GD.US,D,19920511,000000,3.00652,3.0524,3.00652,3.01403,2275095.3191942,0
+GD.US,D,19920512,000000,3.00652,3.00652,2.991,2.99861,904795.42864492,0
+GD.US,D,19920513,000000,2.991,2.991,2.96045,2.96836,662608.34200803,0
+GD.US,D,19920514,000000,2.96045,2.96836,2.95293,2.96045,760110.44765979,0
+GD.US,D,19920515,000000,2.96045,2.96045,2.90725,2.94522,1485628.9529786,0
+GD.US,D,19920518,000000,2.94522,2.95293,2.90725,2.92267,961409.61975893,0
+GD.US,D,19920519,000000,2.92267,2.92267,2.84625,2.8767,1983629.7340285,0
+GD.US,D,19920520,000000,2.8767,2.89212,2.86118,2.88412,929957.06660646,0
+GD.US,D,19920521,000000,2.88412,2.89212,2.84625,2.86118,582924.0905233,0
+GD.US,D,19920522,000000,2.86118,2.89212,2.86118,2.8767,551470.52596967,0
+GD.US,D,19920526,000000,2.86118,2.88412,2.83853,2.88412,619623.79287366,0
+GD.US,D,19920527,000000,2.8767,2.90725,2.8767,2.89954,820921.95357164,0
+GD.US,D,19920528,000000,2.89954,2.92267,2.89954,2.92267,972943.63854313,0
+GD.US,D,19920529,000000,2.93019,2.96045,2.92267,2.93771,1142791.2688909,0
+GD.US,D,19920601,000000,2.96045,2.97578,2.93771,2.97578,1244489.6779394,0
+GD.US,D,19920602,000000,3.00652,3.00652,2.991,2.99861,1377635.5831345,0
+GD.US,D,19920603,000000,2.99861,2.99861,2.991,2.991,45081.18373097,0
+GD.US,D,19920604,000000,2.991,2.99861,2.991,2.991,738094.26729376,0
+GD.US,D,19920605,000000,2.991,2.991,2.96836,2.97578,651076.34602614,0
+GD.US,D,19920608,000000,3.24292,3.24292,3.19705,3.23532,9275456.8397007,0
+GD.US,D,19920609,000000,3.24292,3.24292,3.21227,3.22019,768499.00884852,0
+GD.US,D,19920610,000000,3.21227,3.22019,3.18192,3.19705,7834919.1844647,0
+GD.US,D,19920611,000000,3.18192,3.21227,3.18192,3.21227,1444734.9700338,0
+GD.US,D,19920612,000000,3.21227,3.24292,3.21227,3.22019,3115932.7729307,0
+GD.US,D,19920615,000000,3.22019,3.24292,3.22019,3.24292,3337156.547805,0
+GD.US,D,19920616,000000,3.24292,3.27318,3.24292,3.24292,1919673.7819224,0
+GD.US,D,19920617,000000,3.25074,3.25074,3.24292,3.24292,2477442.3028911,0
+GD.US,D,19920618,000000,3.23532,3.23532,3.18192,3.18963,3158917.3220651,0
+GD.US,D,19920619,000000,3.20506,3.21227,3.19705,3.20506,2867454.7711028,0
+GD.US,D,19920622,000000,3.18963,3.21227,3.18963,3.20506,2385180.2666291,0
+GD.US,D,19920623,000000,3.20506,3.22019,3.18963,3.21227,1659663.7841126,0
+GD.US,D,19920624,000000,3.21227,3.24292,3.21227,3.24292,2214279.7676778,0
+GD.US,D,19920625,000000,3.25074,3.25074,3.24292,3.24292,1660713.6185127,0
+GD.US,D,19920626,000000,3.24292,3.27318,3.24292,3.26577,13522648.885541,0
+GD.US,D,19920629,000000,3.26577,3.27318,3.26577,3.27318,5640552.8941494,0
+GD.US,D,19920630,000000,3.27318,3.27318,3.26577,3.26577,9269170.9815155,0
+GD.US,D,19920701,000000,3.27318,3.27318,3.26577,3.27318,2404048.9665974,0
+GD.US,D,19920702,000000,3.27318,3.27318,3.25074,3.26577,1322072.2378217,0
+GD.US,D,19920706,000000,3.26577,3.27318,3.26577,3.27318,9864675.8910196,0
+GD.US,D,19920707,000000,3.27318,3.28139,3.26577,3.28139,3116986.6529354,0
+GD.US,D,19920708,000000,3.27318,3.31154,3.27318,3.30403,4149686.9059845,0
+GD.US,D,19920709,000000,3.30403,3.3422,3.30403,3.33468,2291863.3389613,0
+GD.US,D,19920710,000000,3.33468,3.37275,3.33468,3.34991,1191017.9102174,0
+GD.US,D,19920713,000000,3.35722,3.38787,3.35722,3.38045,2019273.5335719,0
+GD.US,D,19920714,000000,3.37275,3.39549,3.37275,3.39549,688818.80296843,0
+GD.US,D,19920715,000000,3.38787,3.41082,3.35722,3.39549,3413688.2618862,0
+GD.US,D,19920716,000000,3.38045,3.41082,3.37275,3.4033,3374896.981945,0
+GD.US,D,19920717,000000,3.41082,3.41082,3.4033,3.41082,835599.40714899,0
+GD.US,D,19920720,000000,3.4033,3.41082,3.4033,3.4033,758015.83586551,0
+GD.US,D,19920721,000000,3.4033,3.42594,3.39549,3.41082,2871651.0744996,0
+GD.US,D,19920722,000000,3.4033,3.41082,3.38045,3.38045,498002.80385229,0
+GD.US,D,19920723,000000,3.42594,3.46421,3.42594,3.46421,2425017.3353657,0
+GD.US,D,19920724,000000,3.49476,3.63981,3.47191,3.63209,2844389.7677379,0
+GD.US,D,19920727,000000,3.63981,3.66264,3.55576,3.59392,4564860.0007566,0
+GD.US,D,19920728,000000,3.58651,3.60935,3.58651,3.59392,806242.47719196,0
+GD.US,D,19920729,000000,3.58651,3.58651,3.55576,3.57119,626959.48545887,0
+GD.US,D,19920730,000000,3.57119,3.59392,3.57119,3.59392,335496.93449663,0
+GD.US,D,19920731,000000,3.59392,3.61696,3.58651,3.61696,1651280.2799297,0
+GD.US,D,19920803,000000,3.63981,3.63981,3.59392,3.60935,1270699.1274987,0
+GD.US,D,19920804,000000,3.60935,3.61696,3.53282,3.60935,2514133.9140322,0
+GD.US,D,19920805,000000,3.60935,3.62448,3.60154,3.61696,770598.67764859,0
+GD.US,D,19920806,000000,3.60935,3.63981,3.55576,3.55576,1083031.6201814,0
+GD.US,D,19920807,000000,3.56347,3.63981,3.56347,3.62448,1097706.0395554,0
+GD.US,D,19920810,000000,3.62448,3.63209,3.61696,3.63209,1267550.6356997,0
+GD.US,D,19920811,000000,3.62448,3.63981,3.60154,3.63209,2173396.9101458,0
+GD.US,D,19920812,000000,3.64741,3.65513,3.62448,3.62448,2379938.174437,0
+GD.US,D,19920813,000000,3.62448,3.65513,3.61696,3.62448,899556.37065631,0
+GD.US,D,19920814,000000,3.62448,3.66264,3.62448,3.65513,783175.45102473,0
+GD.US,D,19920817,000000,3.65513,3.67816,3.63209,3.63209,575588.39793809,0
+GD.US,D,19920818,000000,3.63981,3.64741,3.63209,3.64741,461308.15850773,0
+GD.US,D,19920819,000000,3.65513,3.65513,3.61696,3.61696,848178.20332745,0
+GD.US,D,19920820,000000,3.62448,3.62448,3.61696,3.62448,483322.31607147,0
+GD.US,D,19920821,000000,3.62448,3.62448,3.56347,3.57119,1311582.9964318,0
+GD.US,D,19920824,000000,3.56347,3.57119,3.52521,3.55576,1094557.5477564,0
+GD.US,D,19920825,000000,3.55576,3.57119,3.54825,3.57119,1061011.3942108,0
+GD.US,D,19920826,000000,3.57119,3.57119,3.54063,3.55576,924718.00861784,0
+GD.US,D,19920827,000000,3.54825,3.55576,3.53282,3.53282,1172145.1646445,0
+GD.US,D,19920828,000000,3.53282,3.53282,3.50227,3.50227,1059961.5598107,0
+GD.US,D,19920831,000000,3.5177,3.52521,3.50227,3.50227,1454172.3542214,0
+GD.US,D,19920901,000000,3.50227,3.52521,3.50227,3.5177,1109238.0355372,0
+GD.US,D,19920902,000000,3.52521,3.53282,3.52521,3.52521,1065201.6292005,0
+GD.US,D,19920903,000000,3.52521,3.52521,3.50227,3.50227,461308.15850773,0
+GD.US,D,19920904,000000,3.50227,3.52521,3.50227,3.5177,617526.1468759,0
+GD.US,D,19920908,000000,3.52521,3.52521,3.45649,3.46421,981330.17692954,0
+GD.US,D,19920909,000000,3.47191,3.47191,3.41082,3.43385,1834752.4952513,0
+GD.US,D,19920910,000000,3.44126,3.46421,3.43385,3.46421,1239241.5173404,0
+GD.US,D,19920911,000000,3.45649,3.47191,3.45649,3.45649,502196.0730455,0
+GD.US,D,19920914,000000,3.46421,3.5177,3.46421,3.50227,1550626.6482755,0
+GD.US,D,19920915,000000,3.5177,3.60154,3.50227,3.57119,3140050.6448991,0
+GD.US,D,19920916,000000,3.62448,3.67816,3.60154,3.62448,3798462.6835105,0
+GD.US,D,19920917,000000,3.66264,3.72365,3.66264,3.71603,4986333.1133301,0
+GD.US,D,19920918,000000,3.76942,3.79246,3.74688,3.79246,3098109.8617579,0
+GD.US,D,19920921,000000,3.79246,3.79246,3.77714,3.78466,771648.51204861,0
+GD.US,D,19920922,000000,3.78466,3.91447,3.78466,3.91447,2546639.3357882,0
+GD.US,D,19920923,000000,3.90695,3.90695,3.81501,3.82311,1148030.3268796,0
+GD.US,D,19920924,000000,3.81501,3.83814,3.80779,3.82311,1139641.7656908,0
+GD.US,D,19920925,000000,3.81501,3.82311,3.73145,3.73145,991812.33851138,0
+GD.US,D,19920928,000000,3.72365,3.82311,3.70842,3.79978,625911.67386114,0
+GD.US,D,19920929,000000,3.76171,3.90695,3.76171,3.89163,1367148.3645469,0
+GD.US,D,19920930,000000,3.88402,3.91447,3.86108,3.89895,2042345.616745,0
+GD.US,D,19921001,000000,3.89895,4.02105,3.89895,3.99821,3216583.3703815,0
+GD.US,D,19921002,000000,3.98289,4.0515,3.94512,4.0515,1462557.8812067,0
+GD.US,D,19921005,000000,4.00593,4.0515,3.92199,4.03628,1683781.656081,0
+GD.US,D,19921006,000000,4.02926,4.14346,4.01373,4.13594,1110286.8585361,0
+GD.US,D,19921007,000000,4.10519,4.17411,4.10519,4.12823,1904998.3511473,0
+GD.US,D,19921008,000000,4.14346,4.22681,4.14346,4.22681,1285371.5240702,0
+GD.US,D,19921009,000000,4.23522,4.31876,4.22681,4.29543,1173194.9990445,0
+GD.US,D,19921012,000000,4.29543,4.30403,4.25805,4.28069,912133.14403245,0
+GD.US,D,19921013,000000,4.28069,4.3421,4.25805,4.3421,500100.44985005,0
+GD.US,D,19921014,000000,4.3421,4.36483,4.31876,4.32668,855516.93011613,0
+GD.US,D,19921015,000000,4.31876,4.31876,4.25805,4.30403,1106091.5665406,0
+GD.US,D,19921016,000000,4.31876,4.41812,4.31876,4.41812,912133.14403245,0
+GD.US,D,19921019,000000,4.41012,4.57089,4.41012,4.53984,868098.76049805,0
+GD.US,D,19921020,000000,4.54775,4.58592,4.47923,4.49416,1436349.4430486,0
+GD.US,D,19921021,000000,4.48684,4.48684,4.38777,4.45609,1473043.076992,0
+GD.US,D,19921022,000000,4.44878,4.47142,4.44087,4.44878,657363.21561247,0
+GD.US,D,19921023,000000,4.44878,4.45609,4.44087,4.45609,267347.71319727,0
+GD.US,D,19921026,000000,4.45609,4.60114,4.44878,4.60114,1543287.9214868,0
+GD.US,D,19921027,000000,4.58592,4.62369,4.50948,4.50948,1799106.6729057,0
+GD.US,D,19921028,000000,4.50948,4.66215,4.50948,4.65453,1548531.0250801,0
+GD.US,D,19921029,000000,4.66215,4.66215,4.61657,4.63189,503248.941649,0
+GD.US,D,19921030,000000,4.62369,4.72345,4.62369,4.68518,817774.47317384,0
+GD.US,D,19921102,000000,4.70783,4.73837,4.70783,4.73837,816723.62737266,0
+GD.US,D,19921103,000000,4.72345,4.72345,4.60114,4.64692,1596759.6892088,0
+GD.US,D,19921104,000000,4.60114,4.63189,4.54775,4.58592,1083031.6201814,0
+GD.US,D,19921105,000000,4.58592,4.63189,4.578,4.60114,961409.61975893,0
+GD.US,D,19921106,000000,4.60114,4.63921,4.58592,4.63921,695109.71815939,0
+GD.US,D,19921109,000000,4.63921,4.67728,4.63921,4.67006,556714.64096407,0
+GD.US,D,19921110,000000,4.67006,4.67006,4.61657,4.63921,1020121.4568707,0
+GD.US,D,19921111,000000,4.63921,4.66215,4.60114,4.65453,283076.01257583,0
+GD.US,D,19921112,000000,4.63189,4.65453,4.60866,4.61657,296705.65455546,0
+GD.US,D,19921113,000000,4.61657,4.70783,4.60866,4.70061,826163.03436255,0
+GD.US,D,19921116,000000,4.68518,4.73837,4.64692,4.66215,616476.31247586,0
+GD.US,D,19921117,000000,4.65453,4.70783,4.60866,4.61657,617526.1468759,0
+GD.US,D,19921118,000000,4.67006,4.67006,4.60866,4.60866,573488.72913802,0
+GD.US,D,19921119,000000,4.61657,4.62369,4.57089,4.58592,1326266.5184161,0
+GD.US,D,19921120,000000,4.58592,4.60114,4.578,4.60114,1431111.3964612,0
+GD.US,D,19921123,000000,4.578,4.578,4.48684,4.52461,1382881.7209313,0
+GD.US,D,19921124,000000,4.53272,4.53984,4.50948,4.52461,1333600.1881989,0
+GD.US,D,19921125,000000,4.53272,4.54775,4.42564,4.44087,1110286.8585361,0
+GD.US,D,19921127,000000,4.44087,4.44087,4.29543,4.37245,2109440.9580396,0
+GD.US,D,19921130,000000,4.36483,4.47142,4.36483,4.45609,1356668.2257674,0
+GD.US,D,19921201,000000,4.47142,4.54775,4.47142,4.54775,897453.66765277,0
+GD.US,D,19921202,000000,4.52461,4.53272,4.44087,4.50948,840841.49934108,0
+GD.US,D,19921203,000000,4.47142,4.48684,4.41812,4.42564,547283.3251834,0
+GD.US,D,19921204,000000,4.44087,4.45609,4.41012,4.42564,1011733.9070831,0
+GD.US,D,19921207,000000,4.44087,4.44087,4.39519,4.42564,635349.05804874,0
+GD.US,D,19921208,000000,4.42564,4.63921,4.42564,4.63921,1273840.5394895,0
+GD.US,D,19921209,000000,4.93672,4.95966,4.76161,4.76892,8056135.879531,0
+GD.US,D,19921210,000000,4.76892,4.76892,4.62369,4.74609,2746883.6164815,0
+GD.US,D,19921211,000000,4.72345,4.76892,4.72345,4.76892,913183.98983365,0
+GD.US,D,19921214,000000,4.76161,4.83003,4.76161,4.78426,861805.82250477,0
+GD.US,D,19921215,000000,4.79187,4.85268,4.78426,4.78426,1324165.8382148,0
+GD.US,D,19921216,000000,4.77664,4.83765,4.74609,4.74609,1622972.1729715,0
+GD.US,D,19921217,000000,4.74609,4.76892,4.63921,4.67728,2274045.4847942,0
+GD.US,D,19921218,000000,4.68518,4.83765,4.67728,4.79958,5704506.8234532,0
+GD.US,D,19921221,000000,4.83003,4.85268,4.78426,4.80679,931005.88960533,0
+GD.US,D,19921222,000000,4.82213,4.83765,4.76161,4.77664,1470946.4423954,0
+GD.US,D,19921223,000000,4.79187,4.92159,4.79187,4.88372,1360862.5063617,0
+GD.US,D,19921224,000000,4.86078,4.89865,4.81481,4.81481,505342.54204213,0
+GD.US,D,19921228,000000,4.80679,4.80679,4.76161,4.76161,739140.05608916,0
+GD.US,D,19921229,000000,4.76892,4.81481,4.72345,4.73837,648982.745633,0
+GD.US,D,19921230,000000,4.74609,4.82213,4.73837,4.82213,1054720.4790198,0
+GD.US,D,19921231,000000,4.82213,4.83765,4.76161,4.76161,888021.34047096,0
+GD.US,D,19930104,000000,4.79958,4.83003,4.76892,4.83003,979234.55373409,0
+GD.US,D,19930105,000000,4.83003,4.83003,4.74609,4.77664,764304.72825416,0
+GD.US,D,19930106,000000,4.77664,4.868,4.76892,4.85268,837694.01894329,0
+GD.US,D,19930107,000000,4.83765,4.85268,4.78426,4.79958,720271.35612091,0
+GD.US,D,19930108,000000,4.76892,4.82213,4.76161,4.76892,761161.29346099,0
+GD.US,D,19930111,000000,4.79958,4.868,4.77664,4.86078,1441590.5238395,0
+GD.US,D,19930112,000000,4.868,4.89865,4.81481,4.89104,1628211.2309602,0
+GD.US,D,19930113,000000,4.95966,5.05912,4.95966,5.03608,2624224.929874,0
+GD.US,D,19930114,000000,5.03608,5.12032,5.03608,5.08967,2207994.9208938,0
+GD.US,D,19930115,000000,5.08186,5.14286,5.07425,5.09709,1435299.6086486,0
+GD.US,D,19930118,000000,5.08967,5.15048,5.08186,5.12032,1284328.7694782,0
+GD.US,D,19930119,000000,5.12032,5.24233,5.12032,5.15829,1746684.7395838,0
+GD.US,D,19930120,000000,5.17331,5.24233,5.17331,5.21178,1015927.1762764,0
+GD.US,D,19930121,000000,5.21178,5.227,5.15048,5.16571,981330.17692954,0
+GD.US,D,19930122,000000,5.18855,5.21178,5.15829,5.16571,551470.52596967,0
+GD.US,D,19930125,000000,5.16571,5.24975,5.16571,5.20387,1332554.3994036,0
+GD.US,D,19930126,000000,5.19645,5.24975,5.18855,5.24233,913183.98983365,0
+GD.US,D,19930127,000000,5.24975,5.31826,5.24975,5.31076,1139641.7656908,0
+GD.US,D,19930128,000000,5.31076,5.31076,5.2191,5.24975,542034.15318323,0
+GD.US,D,19930129,000000,5.28049,5.28049,5.24233,5.25756,1122867.6775168,0
+GD.US,D,19930201,000000,5.28049,5.31076,5.28049,5.30304,366950.49905028,0
+GD.US,D,19930202,000000,5.28049,5.29552,5.28049,5.29552,338640.3692898,0
+GD.US,D,19930203,000000,5.29552,5.3414,5.25756,5.3414,1199406.4714061,0
+GD.US,D,19930204,000000,5.3414,5.4023,5.33359,5.37937,781079.82782928,0
+GD.US,D,19930205,000000,5.34891,5.37185,5.31076,5.37185,594459.12070867,0
+GD.US,D,19930208,000000,5.36425,5.36425,5.28781,5.28781,493814.59166487,0
+GD.US,D,19930209,000000,5.21178,5.24233,5.18103,5.24233,1290618.673268,0
+GD.US,D,19930210,000000,5.21178,5.21178,5.14286,5.19645,1794913.4037125,0
+GD.US,D,19930211,000000,5.16571,5.28781,5.15829,5.25756,1177388.2682377,0
+GD.US,D,19930212,000000,5.24975,5.27249,5.24233,5.24975,387920.89062091,0
+GD.US,D,19930216,000000,5.24975,5.25756,5.14286,5.23442,1274895.4308953,0
+GD.US,D,19930217,000000,5.16571,5.25756,5.16571,5.18855,1214080.89078,0
+GD.US,D,19930218,000000,5.18103,5.18103,5.00553,5.12032,2591715.4625133,0
+GD.US,D,19930219,000000,5.12032,5.12032,4.98269,5.09709,2692366.0599641,0
+GD.US,D,19930222,000000,5.0437,5.12032,5.0437,5.07425,675185.11538416,0
+GD.US,D,19930223,000000,5.05912,5.18103,5.05121,5.12032,840841.49934108,0
+GD.US,D,19930224,000000,5.12032,5.24975,5.07425,5.24975,1079881.1055802,0
+GD.US,D,19930225,000000,5.25756,5.44047,5.25756,5.43266,1347233.8757833,0
+GD.US,D,19930226,000000,5.44819,5.50929,5.36425,5.43266,996005.60770459,0
+GD.US,D,19930301,000000,5.37185,5.46351,5.37185,5.45589,1556916.5520653,0
+GD.US,D,19930302,000000,5.44047,5.47093,5.43266,5.45589,800999.37359872,0
+GD.US,D,19930303,000000,5.44819,5.44819,5.4023,5.4023,670994.88039443,0
+GD.US,D,19930304,000000,5.4023,5.40982,5.35663,5.35663,620668.5702679,0
+GD.US,D,19930305,000000,5.33359,5.4023,5.31076,5.33359,345980.10747964,0
+GD.US,D,19930308,000000,5.3414,5.44047,5.3414,5.43266,581874.25612327,0
+GD.US,D,19930309,000000,5.4023,5.47864,5.39499,5.44047,441390.63554059,0
+GD.US,D,19930310,000000,5.37185,5.44047,5.37185,5.43266,670994.88039443,0
+GD.US,D,19930311,000000,5.40982,5.40982,5.34891,5.34891,555666.82936634,0
+GD.US,D,19930312,000000,5.33359,5.37185,5.27249,5.3414,1081982.7971825,0
+GD.US,D,19930315,000000,5.3414,5.38698,5.3414,5.38698,700350.79895031,0
+GD.US,D,19930316,000000,5.40982,5.45589,5.40982,5.45589,814631.03838067,0
+GD.US,D,19930317,000000,5.42534,5.43266,5.38698,5.40982,678329.56157848,0
+GD.US,D,19930318,000000,5.50929,5.53193,5.44819,5.47093,3167305.8832538,0
+GD.US,D,19930319,000000,5.50138,5.50929,5.47093,5.47093,2492118.7450673,0
+GD.US,D,19930322,000000,5.45589,5.50138,5.43266,5.43266,1003351.4143014,0
+GD.US,D,19930323,000000,5.47864,5.47864,5.37937,5.37937,964554.06595326,0
+GD.US,D,19930324,000000,5.44047,5.45589,5.37937,5.4023,3057216.8902143,0
+GD.US,D,19930325,000000,5.38698,5.4023,5.37937,5.38698,1054720.4790198,0
+GD.US,D,19930326,000000,5.34891,5.36425,5.31076,5.31076,2361064.4174629,0
+GD.US,D,19930329,000000,5.24233,5.34891,5.24233,5.3414,2282437.0801864,0
+GD.US,D,19930330,000000,5.32628,5.53193,5.31826,5.47864,3307798.6064469,0
+GD.US,D,19930331,000000,5.48654,5.50138,5.47093,5.47864,959310.96236002,0
+GD.US,D,19930401,000000,5.48654,5.55497,5.47093,5.53193,4586881.2381284,0
+GD.US,D,19930402,000000,5.52451,5.52451,5.47093,5.48654,1833705.6950548,0
+GD.US,D,19930405,000000,5.49386,5.54003,5.49386,5.50138,566152.02515165,0
+GD.US,D,19930406,000000,5.47864,5.54003,5.47864,5.53193,598653.40130302,0
+GD.US,D,19930407,000000,5.53193,5.56248,5.50929,5.5166,379528.28382756,0
+GD.US,D,19930408,000000,5.53193,5.53193,5.41773,5.43266,710833.97193331,0
+GD.US,D,19930412,000000,5.42534,5.43266,5.36425,5.37185,855516.93011613,0
+GD.US,D,19930413,000000,5.4023,5.5166,5.3414,5.50138,1969999.0806477,0
+GD.US,D,19930414,000000,5.49386,5.50138,5.43266,5.46351,371147.8138481,0
+GD.US,D,19930415,000000,5.47093,5.52451,5.47093,5.47093,473887.96608734,0
+GD.US,D,19930416,000000,5.47864,5.53193,5.47093,5.53193,600751.04730078,0
+GD.US,D,19930419,000000,5.56248,5.56248,5.36425,5.37185,1078835.3167848,0
+GD.US,D,19930420,000000,5.37185,5.42534,5.36425,5.36425,1711036.8944357,0
+GD.US,D,19930421,000000,5.36425,5.47093,5.34891,5.44047,693011.06076047,0
+GD.US,D,19930422,000000,5.44819,5.49386,5.41773,5.41773,643733.57363284,0
+GD.US,D,19930423,000000,5.41773,5.46351,5.40982,5.44047,1262311.5777111,0
+GD.US,D,19930426,000000,5.46351,5.47093,5.37185,5.4023,1595711.8776111,0
+GD.US,D,19930427,000000,5.37185,5.41773,5.35663,5.36425,767451.19725079,0
+GD.US,D,19930428,000000,5.36425,5.36425,5.3414,5.36425,396307.42900731,0
+GD.US,D,19930429,000000,5.37185,5.39499,5.34891,5.35663,534702.50620264,0
+GD.US,D,19930430,000000,5.36425,5.37185,5.33359,5.3414,418324.62077452,0
+GD.US,D,19930503,000000,5.35663,5.36425,5.33359,5.35663,754868.35546772,0
+GD.US,D,19930504,000000,5.33359,5.36425,5.33359,5.34891,590265.85151546,0
+GD.US,D,19930505,000000,5.36425,5.36425,5.33359,5.33359,563009.60175965,0
+GD.US,D,19930506,000000,5.34891,5.37185,5.33359,5.37185,778983.19323267,0
+GD.US,D,19930507,000000,5.37185,5.43266,5.31076,5.34891,996005.60770459,0
+GD.US,D,19930510,000000,5.3414,5.36425,5.33359,5.34891,234850.38265054,0
+GD.US,D,19930511,000000,5.37185,5.39499,5.36425,5.37185,516878.58362864,0
+GD.US,D,19930512,000000,5.4023,5.4023,5.37185,5.37185,361707.39545704,0
+GD.US,D,19930513,000000,5.33359,5.33359,5.28781,5.32628,727612.1057119,0
+GD.US,D,19930514,000000,5.32628,5.35663,5.31826,5.33359,455017.24331677,0
+GD.US,D,19930517,000000,5.36425,5.39499,5.33359,5.37937,687770.9913707,0
+GD.US,D,19930518,000000,5.37185,5.37185,5.28781,5.31076,435096.68614617,0
+GD.US,D,19930519,000000,5.31826,5.31826,5.28049,5.31826,491712.90006249,0
+GD.US,D,19930520,000000,5.31076,5.31076,5.28049,5.28781,327113.4303137,0
+GD.US,D,19930521,000000,5.30304,5.31076,5.28049,5.28049,917374.22482338,0
+GD.US,D,19930524,000000,5.28049,5.31826,5.26497,5.30304,1456271.0116204,0
+GD.US,D,19930525,000000,5.31076,5.31076,5.28049,5.28781,364853.86445368,0
+GD.US,D,19930526,000000,5.31076,5.3414,5.28781,5.32628,621718.40466794,0
+GD.US,D,19930527,000000,5.32628,5.3414,5.31076,5.31826,614380.68928042,0
+GD.US,D,19930528,000000,5.31076,5.31826,5.27249,5.28049,523166.46461613,0
+GD.US,D,19930601,000000,5.28781,5.37185,5.28781,5.33359,449772.11692122,0
+GD.US,D,19930602,000000,5.31826,5.36425,5.31826,5.35663,904795.42864492,0
+GD.US,D,19930603,000000,5.40982,5.44819,5.36425,5.40982,1276991.0540907,0
+GD.US,D,19930604,000000,5.4023,5.44047,5.39499,5.43266,669947.06879671,0
+GD.US,D,19930607,000000,5.43266,5.44047,5.4023,5.41773,568246.63694595,0
+GD.US,D,19930608,000000,5.4023,5.40982,5.35663,5.37185,566152.02515165,0
+GD.US,D,19930609,000000,5.37185,5.44819,5.37185,5.44047,854469.11851841,0
+GD.US,D,19930610,000000,5.44819,5.49386,5.4023,5.47093,680434.28738433,0
+GD.US,D,19930611,000000,5.49386,5.56248,5.49386,5.50929,980282.36533181,0
+GD.US,D,19930614,000000,5.49386,5.49386,5.46351,5.49386,9486198.4529932,0
+GD.US,D,19930615,000000,5.50929,5.59343,5.50929,5.54735,1414333.2626826,0
+GD.US,D,19930616,000000,5.56248,5.61577,5.54003,5.60865,845032.74573197,0
+GD.US,D,19930617,000000,5.59343,5.67698,5.59343,5.66165,578730.8213301,0
+GD.US,D,19930618,000000,5.68498,5.72285,5.67698,5.69991,1249728.735928,0
+GD.US,D,19930621,000000,5.71533,5.76882,5.69991,5.76882,573488.72913802,0
+GD.US,D,19930622,000000,5.76082,5.82232,5.74579,5.76082,585026.79352684,0
+GD.US,D,19930623,000000,5.74579,5.78435,5.68498,5.7534,571397.1515472,0
+GD.US,D,19930624,000000,5.76882,5.86008,5.7534,5.86008,448729.36232928,0
+GD.US,D,19930625,000000,5.87541,5.96717,5.87541,5.96717,808340.12318972,0
+GD.US,D,19930628,000000,5.96717,6.05072,5.96717,6.05072,578730.8213301,0
+GD.US,D,19930629,000000,6.0436,6.07375,6.02066,6.06594,400500.69820052,0
+GD.US,D,19930630,000000,6.07375,6.09669,6.02808,6.06594,704545.07954467,0
+GD.US,D,19930701,000000,6.06594,6.13486,6.03548,6.13486,1037943.3566424,0
+GD.US,D,19930702,000000,6.13486,6.13486,6.07375,6.12734,398405.07500507,0
+GD.US,D,19930706,000000,6.12734,6.13486,6.08907,6.1043,366950.49905028,0
+GD.US,D,19930707,000000,6.02066,6.09669,6.02066,6.07375,545181.63358102,0
+GD.US,D,19930708,000000,6.07375,6.09669,6.07375,6.08907,491712.90006249,0
+GD.US,D,19930709,000000,6.09669,6.16551,6.09669,6.13486,699299.95314912,0
+GD.US,D,19930712,000000,6.13486,6.19576,6.12734,6.19576,750673.0634722,0
+GD.US,D,19930713,000000,6.18815,6.18815,6.1043,6.1043,657363.21561247,0
+GD.US,D,19930714,000000,6.08907,6.09669,6.05072,6.06594,1102952.1773521,0
+GD.US,D,19930715,000000,6.06594,6.06594,6.01295,6.05072,533647.61479682,0
+GD.US,D,19930716,000000,6.06594,6.11963,6.06594,6.09669,602843.63629275,0
+GD.US,D,19930719,000000,6.09669,6.1043,6.05072,6.1043,480180.90408061,0
+GD.US,D,19930720,000000,6.12734,6.15759,6.08147,6.15759,561958.75595845,0
+GD.US,D,19930721,000000,6.19576,6.23412,6.15008,6.21118,683581.76778213,0
+GD.US,D,19930722,000000,6.21118,6.28732,6.19576,6.24905,756968.02426779,0
+GD.US,D,19930723,000000,6.19576,6.23412,6.16551,6.2189,754868.35546772,0
+GD.US,D,19930726,000000,6.21118,6.22641,6.19576,6.19576,1681680.9758799,0
+GD.US,D,19930727,000000,6.19576,6.19576,6.12734,6.15008,1183674.126423,0
+GD.US,D,19930728,000000,6.15008,6.19576,6.13486,6.18815,339690.20368983,0
+GD.US,D,19930729,000000,6.18815,6.19576,6.16551,6.19576,1465703.3388022,0
+GD.US,D,19930730,000000,6.19576,6.23412,6.19576,6.2189,1119725.2541249,0
+GD.US,D,19930802,000000,6.23412,6.36375,6.23412,6.33319,826163.03436255,0
+GD.US,D,19930803,000000,6.33319,6.4022,6.33319,6.3944,666801.61120123,0
+GD.US,D,19930804,000000,6.3944,6.47072,6.38658,6.4022,1251827.3933269,0
+GD.US,D,19930805,000000,6.3944,6.4022,6.35633,6.4022,236946.00584598,0
+GD.US,D,19930806,000000,6.42475,6.42475,6.3944,6.41743,716077.07552655,0
+GD.US,D,19930809,000000,6.43256,6.50118,6.43256,6.50118,836647.21874672,0
+GD.US,D,19930810,000000,6.50118,6.52392,6.49346,6.51651,651076.34602614,0
+GD.US,D,19930811,000000,6.52392,6.52392,6.51651,6.51651,330258.88790918,0
+GD.US,D,19930812,000000,6.52392,6.54705,6.51651,6.53193,418324.62077452,0
+GD.US,D,19930813,000000,6.54705,6.60055,6.54705,6.60055,492761.72306137,0
+GD.US,D,19930816,000000,6.61577,6.7531,6.60055,6.68409,1156421.9222717,0
+GD.US,D,19930817,000000,6.66155,6.68409,6.63861,6.66906,365901.6760514,0
+GD.US,D,19930818,000000,6.66155,6.71514,6.64603,6.71514,785271.07422017,0
+GD.US,D,19930819,000000,6.69952,6.70703,6.68409,6.69952,386872.06762203,0
+GD.US,D,19930820,000000,6.69191,6.69191,6.59254,6.6309,705591.87974124,0
+GD.US,D,19930823,000000,6.60055,6.61577,6.52392,6.53193,1096660.2507599,0
+GD.US,D,19930824,000000,6.53193,6.54705,6.52392,6.54705,600751.04730078,0
+GD.US,D,19930825,000000,6.54705,6.58512,6.50118,6.52392,640592.16164198,0
+GD.US,D,19930826,000000,6.51651,6.51651,6.47072,6.51651,398405.07500507,0
+GD.US,D,19930827,000000,6.49346,6.51651,6.4555,6.51651,514777.90342741,0
+GD.US,D,19930830,000000,6.51651,6.51651,6.49346,6.50118,126864.09261459,0
+GD.US,D,19930831,000000,6.50118,6.55457,6.49346,6.53193,442435.41293485,0
+GD.US,D,19930901,000000,6.54705,6.69952,6.52392,6.66906,1667004.5337037,0
+GD.US,D,19930902,000000,6.68409,6.72235,6.66155,6.66155,920521.70522117,0
+GD.US,D,19930903,000000,6.64603,6.66155,6.62349,6.63861,273638.62838823,0
+GD.US,D,19930907,000000,6.6309,6.6309,6.59254,6.62349,628007.29705659,0
+GD.US,D,19930908,000000,6.60055,6.62349,6.58512,6.58512,308239.67333967,0
+GD.US,D,19930909,000000,6.58512,6.63861,6.54705,6.54705,495907.18065685,0
+GD.US,D,19930910,000000,6.53193,6.53193,6.49346,6.53193,603897.51629741,0
+GD.US,D,19930913,000000,6.53193,6.69191,6.52392,6.69191,620668.5702679,0
+GD.US,D,19930914,000000,6.61577,6.66906,6.61577,6.65354,460261.35831116,0
+GD.US,D,19930915,000000,6.63861,6.9209,6.62349,6.85208,2385180.2666291,0
+GD.US,D,19930916,000000,6.81401,6.89785,6.79879,6.85208,1281176.2320747,0
+GD.US,D,19930917,000000,6.81401,6.85979,6.81401,6.85979,1773942.0007407,0
+GD.US,D,19930920,000000,6.85979,6.94384,6.85208,6.90577,726563.28271303,0
+GD.US,D,19930921,000000,6.89785,6.91318,6.84456,6.90577,901650.98245061,0
+GD.US,D,19930922,000000,6.96647,7.14979,6.95896,7.06633,6700519.5109659,0
+GD.US,D,19930923,000000,7.08888,7.28712,7.03529,7.2795,2923021.1506191,0
+GD.US,D,19930924,000000,7.28712,7.35583,7.28712,7.30234,461308.15850773,0
+GD.US,D,19930927,000000,7.30234,7.34803,7.2182,7.22602,1062061.2286108,0
+GD.US,D,19930928,000000,7.22602,7.24875,7.18034,7.18034,431954.26275416,0
+GD.US,D,19930929,000000,7.20308,7.22602,7.14187,7.17253,485426.03047616,0
+GD.US,D,19930930,000000,7.17253,7.21088,7.17253,7.21088,201302.20630261,0
+GD.US,D,19931001,000000,7.2182,7.44719,7.2182,7.43217,933100.50139962,0
+GD.US,D,19931004,000000,7.43217,7.6305,7.41664,7.59254,905845.26304496,0
+GD.US,D,19931005,000000,7.59254,7.59254,7.41664,7.47014,778983.19323267,0
+GD.US,D,19931006,000000,7.48556,7.753,7.48556,7.65344,1943786.596885,0
+GD.US,D,19931007,000000,7.66847,7.69913,7.57702,7.58443,1033753.1216526,0
+GD.US,D,19931008,000000,7.66096,7.76794,7.63812,7.69913,2141940.3113887,0
+GD.US,D,19931011,000000,7.70683,7.73758,7.6305,7.6305,583971.90212103,0
+GD.US,D,19931012,000000,7.6305,7.70683,7.61508,7.6305,734947.79829712,0
+GD.US,D,19931013,000000,7.6305,7.6305,7.58443,7.58443,388966.67941632,0
+GD.US,D,19931014,000000,7.52382,7.59254,7.50098,7.54636,545181.63358102,0
+GD.US,D,19931015,000000,7.56168,7.59985,7.54636,7.54636,871245.22949468,0
+GD.US,D,19931018,000000,7.54636,7.67638,7.49297,7.63812,697203.31855252,0
+GD.US,D,19931019,000000,7.63812,7.63812,7.59985,7.60767,284130.90398165,0
+GD.US,D,19931020,000000,7.60767,7.6305,7.49297,7.50098,413080.50578012,0
+GD.US,D,19931021,000000,7.50098,7.56168,7.40923,7.40923,992864.19571373,0
+GD.US,D,19931022,000000,7.40161,7.44719,7.36335,7.40161,814631.03838067,0
+GD.US,D,19931025,000000,7.40161,7.44719,7.36335,7.394,384772.39882196,0
+GD.US,D,19931026,000000,7.394,7.394,7.30234,7.34803,687770.9913707,0
+GD.US,D,19931027,000000,7.33299,7.33299,7.19566,7.26418,587113.31411189,0
+GD.US,D,19931028,000000,7.2795,7.43217,7.2795,7.38618,745436.02828591,0
+GD.US,D,19931029,000000,7.394,7.53895,7.37096,7.53895,374288.2144378,0
+GD.US,D,19931101,000000,7.50098,7.6305,7.50098,7.54636,508487.99963761,0
+GD.US,D,19931102,000000,7.53133,7.53133,7.45491,7.47014,365901.6760514,0
+GD.US,D,19931103,000000,7.45491,7.46272,7.2795,7.33299,591316.69731665,0
+GD.US,D,19931104,000000,7.31757,7.32528,7.2795,7.31757,483322.31607147,0
+GD.US,D,19931105,000000,7.29474,7.32528,7.19566,7.25657,658414.06141366,0
+GD.US,D,19931108,000000,7.23353,7.31757,7.23353,7.29474,359612.78366275,0
+GD.US,D,19931109,000000,7.29474,7.29474,7.24124,7.24124,444538.11593839,0
+GD.US,D,19931110,000000,7.24124,7.36335,7.24124,7.29474,459211.52391113,0
+GD.US,D,19931111,000000,7.29474,7.29474,7.23353,7.2795,455017.24331677,0
+GD.US,D,19931112,000000,7.18775,7.32528,7.16521,7.31757,802047.18519645,0
+GD.US,D,19931115,000000,7.29474,7.44719,7.29474,7.40923,275733.24018252,0
+GD.US,D,19931116,000000,7.40923,7.40923,7.2795,7.30234,937291.74779051,0
+GD.US,D,19931117,000000,7.30234,7.32528,7.22602,7.32528,439291.97814168,0
+GD.US,D,19931118,000000,7.31757,7.36335,7.25657,7.31757,305091.18154072,0
+GD.US,D,19931119,000000,7.32528,7.32528,7.25657,7.26418,544132.81058214,0
+GD.US,D,19931122,000000,7.26418,7.30234,7.14979,7.21088,592363.49751321,0
+GD.US,D,19931123,000000,7.2182,7.22602,7.12684,7.16521,1011733.9070831,0
+GD.US,D,19931124,000000,7.16521,7.22602,7.14187,7.14979,244282.70983235,0
+GD.US,D,19931126,000000,7.16521,7.22602,7.16521,7.21088,91218.27026891,0
+GD.US,D,19931129,000000,7.19566,7.26418,7.01225,7.01225,566152.02515165,0
+GD.US,D,19931130,000000,7.0428,7.11934,7.0428,7.08888,417272.76357217,0
+GD.US,D,19931201,000000,6.98961,7.14187,6.98961,7.08087,944635.53158497,0
+GD.US,D,19931202,000000,7.05803,7.18775,7.05803,7.18775,555666.82936634,0
+GD.US,D,19931203,000000,7.22602,7.36335,7.22602,7.33299,583971.90212103,0
+GD.US,D,19931206,000000,7.37096,7.40161,7.32528,7.33299,1225612.8867619,0
+GD.US,D,19931207,000000,7.34803,7.34803,7.18775,7.23353,316625.20032491,0
+GD.US,D,19931208,000000,7.2795,7.30234,7.26418,7.26418,439291.97814168,0
+GD.US,D,19931209,000000,7.25657,7.2795,7.25657,7.26418,91218.27026891,0
+GD.US,D,19931210,000000,7.23353,7.23353,7.19566,7.22602,159357.37755671,0
+GD.US,D,19931213,000000,7.21088,7.36335,7.21088,7.32528,363803.01865248,0
+GD.US,D,19931214,000000,7.32528,7.32528,7.24124,7.30234,163556.71515685,0
+GD.US,D,19931215,000000,7.30234,7.36335,7.30234,7.34803,327113.4303137,0
+GD.US,D,19931216,000000,7.37096,7.40161,7.36335,7.40161,215976.6256765,0
+GD.US,D,19931217,000000,7.47794,7.56168,7.47794,7.56168,777934.3702338,0
+GD.US,D,19931220,000000,7.53895,7.53895,7.40161,7.43217,478084.26948401,0
+GD.US,D,19931221,000000,7.40923,7.40923,7.26418,7.31757,479134.10388404,0
+GD.US,D,19931222,000000,7.33299,7.63812,7.30234,7.63812,878582.94488221,0
+GD.US,D,19931223,000000,7.63812,7.63812,7.37096,7.40161,817774.47317384,0
+GD.US,D,19931227,000000,7.394,7.41664,7.37096,7.41664,127910.89281116,0
+GD.US,D,19931228,000000,7.40923,7.40923,7.38618,7.40161,428804.75955406,0
+GD.US,D,19931229,000000,7.40923,7.40923,7.34051,7.36335,435096.68614617,0
+GD.US,D,19931230,000000,7.36335,7.37096,7.33299,7.34803,433003.08575304,0
+GD.US,D,19931231,000000,7.33299,7.43217,7.26418,7.26418,958262.13936115,0
+GD.US,D,19940103,000000,7.2795,7.2795,7.14187,7.14979,1314733.511033,0
+GD.US,D,19940104,000000,7.16521,7.2182,7.08888,7.18775,2280332.3543805,0
+GD.US,D,19940105,000000,7.17253,7.22602,7.17253,7.19566,730752.5063016,0
+GD.US,D,19940106,000000,7.19566,7.22602,7.14187,7.21088,482279.56147952,0
+GD.US,D,19940107,000000,7.2182,7.23353,7.14979,7.22602,367996.28784568,0
+GD.US,D,19940110,000000,7.20308,7.26418,7.17253,7.26418,438244.16654397,0
+GD.US,D,19940111,000000,7.26418,7.26418,7.23353,7.26418,302992.52414181,0
+GD.US,D,19940112,000000,7.26418,7.2795,7.25657,7.27209,550427.77137772,0
+GD.US,D,19940113,000000,7.26418,7.34803,7.24124,7.29474,573488.72913802,0
+GD.US,D,19940114,000000,7.31757,7.33299,7.27209,7.33299,1140690.5886897,0
+GD.US,D,19940117,000000,7.31757,7.34051,7.31757,7.32528,528408.55680821,0
+GD.US,D,19940118,000000,7.31757,7.37096,7.31757,7.34803,305091.18154072,0
+GD.US,D,19940119,000000,7.37096,7.40161,7.34051,7.38618,202349.00649917,0
+GD.US,D,19940120,000000,7.394,7.51631,7.38618,7.48556,573488.72913802,0
+GD.US,D,19940121,000000,7.40923,7.40923,7.2182,7.31757,2519376.0062243,0
+GD.US,D,19940124,000000,7.29474,7.29474,7.11152,7.16521,1404895.878495,0
+GD.US,D,19940125,000000,7.18034,7.24124,7.18034,7.23353,449772.11692122,0
+GD.US,D,19940126,000000,7.27209,7.40923,7.26418,7.26418,97509.185459869,0
+GD.US,D,19940127,000000,7.27209,7.32528,7.27209,7.29474,1957417.2502659,0
+GD.US,D,19940128,000000,7.31757,7.32528,7.25657,7.2795,520023.02982296,0
+GD.US,D,19940131,000000,7.30234,7.34803,7.25657,7.30234,509539.85683995,0
+GD.US,D,19940201,000000,7.32528,7.47014,7.32528,7.46272,903746.60564605,0
+GD.US,D,19940202,000000,7.45491,7.45491,7.40161,7.41664,333398.27709772,0
+GD.US,D,19940203,000000,7.47014,7.47014,7.37096,7.37096,846084.60293432,0
+GD.US,D,19940204,000000,7.37096,7.45491,7.34803,7.36335,927860.43200985,0
+GD.US,D,19940207,000000,7.36335,7.41664,7.36335,7.40161,1447881.4390305,0
+GD.US,D,19940208,000000,7.41664,7.47014,7.394,7.47014,708739.36013902,0
+GD.US,D,19940209,000000,7.48556,7.51631,7.41664,7.43997,855516.93011613,0
+GD.US,D,19940210,000000,7.48556,7.48556,7.34803,7.38618,495907.18065685,0
+GD.US,D,19940211,000000,7.36335,7.47014,7.36335,7.46272,339690.20368983,0
+GD.US,D,19940214,000000,7.47794,7.52382,7.46272,7.50098,424611.49036085,0
+GD.US,D,19940215,000000,7.52382,7.54636,7.46272,7.53895,663653.11940227,0
+GD.US,D,19940216,000000,7.53133,7.53133,7.40923,7.45491,2801407.2414059,0
+GD.US,D,19940217,000000,7.43997,7.43997,7.40161,7.43217,926815.6546156,0
+GD.US,D,19940218,000000,7.43217,7.43997,7.36335,7.40923,376389.90604019,0
+GD.US,D,19940222,000000,7.40923,7.40923,7.31757,7.33299,1110286.8585361,0
+GD.US,D,19940223,000000,7.33299,7.37096,7.33299,7.34803,244282.70983235,0
+GD.US,D,19940224,000000,7.37096,7.37096,7.32528,7.34051,684625.53377522,0
+GD.US,D,19940225,000000,7.33299,7.34051,7.29474,7.33299,733903.02090286,0
+GD.US,D,19940228,000000,7.34051,7.45491,7.34051,7.394,323968.98411938,0
+GD.US,D,19940301,000000,7.37096,7.37096,7.19566,7.34803,674140.33798991,0
+GD.US,D,19940302,000000,7.33299,7.34803,7.27209,7.34051,307187.81613732,0
+GD.US,D,19940303,000000,7.32528,7.36335,7.26418,7.26418,528408.55680821,0
+GD.US,D,19940304,000000,7.27209,7.50098,7.25657,7.48556,798902.73900212,0
+GD.US,D,19940307,000000,7.47794,7.47794,7.29474,7.32528,1353525.8023753,0
+GD.US,D,19940308,000000,7.31757,7.32528,7.27209,7.29474,546233.49078337,0
+GD.US,D,19940309,000000,7.27209,7.29474,7.26418,7.29474,491712.90006249,0
+GD.US,D,19940310,000000,7.29474,7.29474,7.26418,7.29474,334454.17990469,0
+GD.US,D,19940311,000000,7.29474,7.29474,7.2795,7.29474,364853.86445368,0
+GD.US,D,19940314,000000,7.30234,7.30234,7.27209,7.29474,315576.37732604,0
+GD.US,D,19940315,000000,7.29474,7.29474,7.27209,7.29474,845032.74573197,0
+GD.US,D,19940316,000000,7.29474,7.29474,7.25657,7.27209,444538.11593839,0
+GD.US,D,19940317,000000,7.27209,7.2795,7.25657,7.2795,325011.73871132,0
+GD.US,D,19940318,000000,7.29474,7.29474,7.2182,7.23353,1370298.8791481,0
+GD.US,D,19940321,000000,7.23353,7.23353,7.11152,7.16521,856568.78731848,0
+GD.US,D,19940322,000000,7.18034,7.2182,7.17253,7.20308,429859.65095987,0
+GD.US,D,19940323,000000,7.18034,7.2182,7.17253,7.17253,440341.81254172,0
+GD.US,D,19940324,000000,7.18034,7.19566,7.0962,7.13446,687770.9913707,0
+GD.US,D,19940325,000000,7.13446,7.16521,7.05022,7.05022,478084.26948401,0
+GD.US,D,19940328,000000,7.05022,7.05022,6.79879,6.82163,10881659.981504,0
+GD.US,D,19940329,000000,6.82934,6.82934,6.5696,6.58512,2151378.7069775,0
+GD.US,D,19940330,000000,6.55457,6.73748,6.53193,6.64603,1718380.6782302,0
+GD.US,D,19940331,000000,6.63861,6.73748,6.62349,6.73027,1877737.0443858,0
+GD.US,D,19940404,000000,6.63861,6.66906,6.47072,6.49346,3021575.1134733,0
+GD.US,D,19940405,000000,6.60055,6.68409,6.60055,6.62349,1168997.6842468,0
+GD.US,D,19940406,000000,6.63861,6.64603,6.56228,6.62349,998105.27650466,0
+GD.US,D,19940407,000000,6.6309,6.83676,6.62349,6.83676,1351428.1563776,0
+GD.US,D,19940408,000000,6.82163,6.83676,6.76824,6.76824,1573693.6744427,0
+GD.US,D,19940411,000000,6.79107,6.83676,6.77585,6.77585,705591.87974124,0
+GD.US,D,19940412,000000,6.79107,6.79107,6.69952,6.69952,861805.82250477,0
+GD.US,D,19940413,000000,6.71514,6.71514,6.59254,6.63861,1119201.348326,0
+GD.US,D,19940414,000000,6.63861,6.71514,6.61577,6.65354,552524.40597432,0
+GD.US,D,19940415,000000,6.65354,6.7531,6.65354,6.71514,577158.09253237,0
+GD.US,D,19940418,000000,6.66906,6.71514,6.55457,6.65354,370093.93384344,0
+GD.US,D,19940419,000000,6.65354,6.65354,6.55457,6.55457,464975.49909975,0
+GD.US,D,19940420,000000,6.59254,6.62349,6.4555,6.51651,629054.09725316,0
+GD.US,D,19940421,000000,6.51651,6.51651,6.37937,6.37937,1579984.5896337,0
+GD.US,D,19940422,000000,6.37937,6.3944,6.33319,6.37937,874915.60429018,0
+GD.US,D,19940425,000000,6.3944,6.47072,6.37937,6.4555,2369452.9786517,0
+GD.US,D,19940426,000000,6.43256,6.4555,6.40932,6.4555,524743.2390185,0
+GD.US,D,19940428,000000,6.3944,6.40932,6.31836,6.31836,1824792.2166661,0
+GD.US,D,19940429,000000,6.33319,6.49346,6.23412,6.47072,5424051.3512729,0
+GD.US,D,19940502,000000,6.49346,6.5776,6.43256,6.53193,1738815.0271881,0
+GD.US,D,19940503,000000,6.5776,6.63861,6.51651,6.53193,1176863.3510377,0
+GD.US,D,19940504,000000,6.51651,6.55457,6.47072,6.55457,482802.45587723,0
+GD.US,D,19940505,000000,6.55457,6.5776,6.51651,6.5776,600751.04730078,0
+GD.US,D,19940506,000000,6.53193,6.55457,6.53193,6.55457,193430.47110465,0
+GD.US,D,19940509,000000,6.51651,6.53193,6.43256,6.47072,883303.15407774,0
+GD.US,D,19940510,000000,6.43256,6.49346,6.3944,6.43256,543086.01038557,0
+GD.US,D,19940511,000000,6.43256,6.4555,6.40932,6.43256,634302.25785218,0
+GD.US,D,19940512,000000,6.40932,6.51651,6.40932,6.51651,558289.39256411,0
+GD.US,D,19940513,000000,6.49346,6.53193,6.47072,6.49346,243762.84963811,0
+GD.US,D,19940516,000000,6.47072,6.55457,6.47072,6.55457,322393.22111817,0
+GD.US,D,19940517,000000,6.55457,6.61577,6.55457,6.61577,516878.58362864,0
+GD.US,D,19940518,000000,6.63861,6.69952,6.59254,6.69952,282553.11817812,0
+GD.US,D,19940519,000000,6.65354,6.77585,6.65354,6.73027,434046.85174613,0
+GD.US,D,19940520,000000,6.69952,6.89785,6.66906,6.83676,679906.33598084,0
+GD.US,D,19940523,000000,6.79107,6.85208,6.66906,6.85208,385819.19901853,0
+GD.US,D,19940524,000000,6.85208,6.87511,6.71514,6.71514,300377.04075212,0
+GD.US,D,19940525,000000,6.73027,6.79107,6.63861,6.79107,464975.49909975,0
+GD.US,D,19940526,000000,6.81401,6.83676,6.69952,6.71514,429859.65095987,0
+GD.US,D,19940527,000000,6.69952,6.77585,6.66906,6.77585,252671.27102106,0
+GD.US,D,19940531,000000,6.73027,6.79107,6.65354,6.77585,343361.58988649,0
+GD.US,D,19940601,000000,6.79107,6.91318,6.77585,6.83676,314003.64852829,0
+GD.US,D,19940602,000000,6.83676,6.85208,6.79107,6.83676,287795.2103702,0
+GD.US,D,19940603,000000,6.85208,6.97419,6.85208,6.93602,382154.89262997,0
+GD.US,D,19940606,000000,6.95896,7.03529,6.95896,6.98961,263156.46680639,0
+GD.US,D,19940607,000000,6.97419,7.07335,6.97419,7.05022,299324.17214861,0
+GD.US,D,19940608,000000,7.08888,7.15759,6.91318,7.01225,763258.93945875,0
+GD.US,D,19940609,000000,7.01225,7.07335,6.97419,6.97419,304043.36994299,0
+GD.US,D,19940610,000000,6.98961,7.07335,6.97419,6.98961,131581.26760666,0
+GD.US,D,19940613,000000,6.97419,7.08888,6.95896,7.08888,522639.5246138,0
+GD.US,D,19940614,000000,7.13446,7.15759,7.11152,7.13446,205494.46409465,0
+GD.US,D,19940615,000000,7.17253,7.19566,7.15759,7.19566,410459.96538466,0
+GD.US,D,19940616,000000,7.19566,7.19566,7.03529,7.08888,440341.81254172,0
+GD.US,D,19940617,000000,7.15759,7.15759,7.03529,7.05022,1117626.5967259,0
+GD.US,D,19940620,000000,6.97419,7.03529,6.87511,6.93602,626436.59106116,0
+GD.US,D,19940621,000000,6.93602,6.98961,6.77585,6.83676,790516.20061572,0
+GD.US,D,19940622,000000,6.87511,6.91318,6.81401,6.87511,325535.64451018,0
+GD.US,D,19940623,000000,6.89785,6.91318,6.73027,6.73027,275210.34578482,0
+GD.US,D,19940624,000000,6.71514,6.73027,6.61577,6.63861,751727.95487802,0
+GD.US,D,19940627,000000,6.65354,6.69952,6.59254,6.69952,380579.12962876,0
+GD.US,D,19940628,000000,6.65354,6.71514,6.61577,6.71514,336021.85169665,0
+GD.US,D,19940629,000000,6.66906,6.66906,6.49346,6.5776,347030.95328083,0
+GD.US,D,19940630,000000,6.59254,6.59254,6.49346,6.53193,207587.05308663,0
+GD.US,D,19940701,000000,6.61577,6.69952,6.5776,6.66906,716077.07552655,0
+GD.US,D,19940705,000000,6.63861,6.66906,6.59254,6.59254,434046.85174613,0
+GD.US,D,19940706,000000,6.55457,6.5776,6.51651,6.5776,509539.85683995,0
+GD.US,D,19940707,000000,6.59254,6.59254,6.53193,6.53193,267347.71319727,0
+GD.US,D,19940708,000000,6.49346,6.51651,6.37937,6.47072,353318.83426833,0
+GD.US,D,19940711,000000,6.49346,6.5696,6.40932,6.5696,717651.8271266,0
+GD.US,D,19940712,000000,6.5696,6.5696,6.4555,6.49346,1979436.4648353,0
+GD.US,D,19940713,000000,6.4555,6.50889,6.4555,6.49346,263156.46680639,0
+GD.US,D,19940714,000000,6.49346,6.64603,6.40932,6.53193,302992.52414181,0
+GD.US,D,19940715,000000,6.49346,6.73027,6.49346,6.70703,927860.43200985,0
+GD.US,D,19940718,000000,6.66906,6.69191,6.43256,6.49346,712932.62933222,0
+GD.US,D,19940719,000000,6.49346,6.53193,6.4555,6.49346,376389.90604019,0
+GD.US,D,19940720,000000,6.43256,6.4555,6.37136,6.4555,305616.09874074,0
+GD.US,D,19940721,000000,6.40932,6.4555,6.40932,6.43256,483322.31607147,0
+GD.US,D,19940722,000000,6.4555,6.4555,6.40932,6.43256,243236.92103694,0
+GD.US,D,19940725,000000,6.40932,6.47072,6.40932,6.43256,498002.80385229,0
+GD.US,D,19940726,000000,6.40932,6.43256,6.34861,6.37136,538367.82399235,0
+GD.US,D,19940727,000000,6.32548,6.50889,6.22641,6.49346,823540.47116479,0
+GD.US,D,19940728,000000,6.49346,6.50889,6.37136,6.43256,202873.92369919,0
+GD.US,D,19940729,000000,6.43256,6.47072,6.40932,6.4555,431954.26275416,0
+GD.US,D,19940801,000000,6.49346,6.55457,6.3944,6.40932,392638.06561298,0
+GD.US,D,19940802,000000,6.37136,6.37136,6.24905,6.31026,509013.92823879,0
+GD.US,D,19940803,000000,6.26457,6.32548,6.24905,6.32548,332353.49970346,0
+GD.US,D,19940804,000000,6.28732,6.3944,6.24905,6.32548,395256.58320613,0
+GD.US,D,19940805,000000,6.32548,6.32548,6.20377,6.24905,353843.75146834,0
+GD.US,D,19940808,000000,6.20377,6.28732,6.18815,6.24905,347030.95328083,0
+GD.US,D,19940809,000000,6.12734,6.26457,6.12734,6.24905,630106.96585666,0
+GD.US,D,19940810,000000,6.20377,6.32548,6.18815,6.26457,415704.08037905,0
+GD.US,D,19940811,000000,6.26457,6.32548,6.26457,6.31026,481753.63287834,0
+GD.US,D,19940812,000000,6.28732,6.3944,6.28732,6.3944,659460.86161023,0
+GD.US,D,19940815,000000,6.37136,6.5696,6.32548,6.53193,1370298.8791481,0
+GD.US,D,19940816,000000,6.59254,6.87511,6.59254,6.73027,2335906.8251061,0
+GD.US,D,19940817,000000,6.73027,6.81401,6.70703,6.77585,1294809.919659,0
+GD.US,D,19940818,000000,6.7531,6.7531,6.69191,6.70703,863376.52850021,0
+GD.US,D,19940819,000000,6.7531,6.77585,6.70703,6.70703,1256021.6739213,0
+GD.US,D,19940822,000000,6.77585,7.01225,6.7531,6.91318,4134488.5808117,0
+GD.US,D,19940823,000000,6.91318,7.11152,6.85208,7.01225,2794587.3634102,0
+GD.US,D,19940824,000000,7.05022,7.19566,6.97419,7.11152,2890520.785869,0
+GD.US,D,19940825,000000,7.11152,7.11152,7.01225,7.05022,1525992.9617175,0
+GD.US,D,19940826,000000,7.07335,7.11152,7.07335,7.0962,1321022.4034217,0
+GD.US,D,19940829,000000,7.11152,7.23353,7.0962,7.17253,615951.39527584,0
+GD.US,D,19940830,000000,7.17253,7.35583,7.17253,7.23353,4428041.6979637,0
+GD.US,D,19940831,000000,7.23353,7.31757,7.2182,7.2795,2353199.7620732,0
+GD.US,D,19940901,000000,7.23353,7.41664,7.23353,7.41664,2690266.391164,0
+GD.US,D,19940902,000000,7.41664,7.52382,7.41664,7.46272,1775516.7523407,0
+GD.US,D,19940906,000000,7.46272,7.46272,7.34051,7.41664,446106.7991315,0
+GD.US,D,19940907,000000,7.41664,7.41664,7.2795,7.29474,505866.44784099,0
+GD.US,D,19940908,000000,7.2795,7.29474,7.25657,7.2795,515828.74922861,0
+GD.US,D,19940909,000000,7.25657,7.46272,7.19566,7.41664,1778139.3155385,0
+GD.US,D,19940912,000000,7.41664,7.41664,7.2795,7.29474,674140.33798991,0
+GD.US,D,19940913,000000,7.29474,7.29474,7.25657,7.25657,700873.69334802,0
+GD.US,D,19940914,000000,7.2182,7.37878,7.2182,7.34051,702448.44494807,0
+GD.US,D,19940915,000000,7.31757,7.37878,7.2795,7.34051,597079.66110412,0
+GD.US,D,19940916,000000,7.29474,7.31757,7.25657,7.2795,1063632.9460074,0
+GD.US,D,19940919,000000,7.29474,7.29474,7.19566,7.2182,1309488.3846374,0
+GD.US,D,19940920,000000,7.2182,7.2182,7.13446,7.13446,1141211.4602851,0
+GD.US,D,19940921,000000,7.11152,7.11152,6.93602,6.98961,1449974.0280225,0
+GD.US,D,19940922,000000,7.05022,7.25657,7.03529,7.19566,1088792.5611666,0
+GD.US,D,19940923,000000,7.17253,7.19566,7.05022,7.0962,367996.28784568,0
+GD.US,D,19940926,000000,7.0962,7.13446,7.05022,7.0962,487516.59666582,0
+GD.US,D,19940927,000000,7.0962,7.0962,7.03529,7.07335,585026.79352684,0
+GD.US,D,19940928,000000,7.05022,7.25657,7.05022,7.17253,1174243.8220434,0
+GD.US,D,19940929,000000,7.19566,7.19566,7.0962,7.0962,310858.19093282,0
+GD.US,D,19940930,000000,7.13446,7.13446,6.98961,7.05022,422517.88996772,0
+GD.US,D,19941003,000000,7.05022,7.11152,7.01225,7.11152,990770.5953206,0
+GD.US,D,19941004,000000,7.0962,7.2795,6.98961,7.05022,1111861.6101362,0
+GD.US,D,19941005,000000,7.01225,7.0962,6.98961,7.07335,529982.29700711,0
+GD.US,D,19941006,000000,7.05022,7.15759,7.03529,7.07335,450302.09112701,0
+GD.US,D,19941007,000000,7.07335,7.23353,7.07335,7.17253,774787.90123716,0
+GD.US,D,19941010,000000,7.17253,7.19566,7.08888,7.11152,412031.68278125,0
+GD.US,D,19941011,000000,7.15759,7.19566,7.05022,7.13446,633775.31784985,0
+GD.US,D,19941012,000000,7.11152,7.2182,7.08888,7.19566,431427.32275183,0
+GD.US,D,19941013,000000,7.23353,7.29474,7.17253,7.17253,2051779.9667291,0
+GD.US,D,19941014,000000,7.19566,7.23353,7.19566,7.19566,1377635.5831345,0
+GD.US,D,19941017,000000,7.2795,7.29474,7.13446,7.19566,637443.66984303,0
+GD.US,D,19941018,000000,7.15759,7.15759,7.11152,7.15759,540463.4471878,0
+GD.US,D,19941019,000000,7.13446,7.19566,7.07335,7.17253,774787.90123716,0
+GD.US,D,19941020,000000,7.15759,7.17253,7.08888,7.11152,842939.14533883,0
+GD.US,D,19941021,000000,7.08888,7.19566,7.05022,7.17253,1885600.6883745,0
+GD.US,D,19941024,000000,7.11152,7.17253,6.90577,6.96647,1999883.9620082,0
+GD.US,D,19941025,000000,6.90577,6.95134,6.7454,6.8673,1075690.8705905,0
+GD.US,D,19941026,000000,6.89025,6.90577,6.7454,6.76824,397882.18060737,0
+GD.US,D,19941027,000000,6.68409,6.89025,6.68409,6.84456,1269651.315901,0
+GD.US,D,19941028,000000,6.8063,6.90577,6.72235,6.89025,1486673.7303729,0
+GD.US,D,19941031,000000,6.89025,6.95134,6.89025,6.89025,838217.92474214,0
+GD.US,D,19941101,000000,6.89025,6.9287,6.82934,6.8673,1227185.6155596,0
+GD.US,D,19941102,000000,6.84456,6.84456,6.7454,6.7454,912133.14403245,0
+GD.US,D,19941103,000000,6.72235,6.7454,6.68409,6.7454,318199.95192496,0
+GD.US,D,19941104,000000,6.7454,6.7454,6.46292,6.51651,1161664.0144638,0
+GD.US,D,19941107,000000,6.50118,6.66155,6.34111,6.56228,1158512.4884614,0
+GD.US,D,19941108,000000,6.60055,6.62349,6.51651,6.56228,989195.84372054,0
+GD.US,D,19941109,000000,6.66155,6.72235,6.51651,6.68409,1361384.3893583,0
+GD.US,D,19941110,000000,6.68409,6.68409,6.60055,6.62349,775312.81843718,0
+GD.US,D,19941111,000000,6.66155,6.66155,6.5776,6.60055,564579.29635391,0
+GD.US,D,19941114,000000,6.64603,6.68409,6.64603,6.66155,698777.05875141,0
+GD.US,D,19941115,000000,6.68409,6.8063,6.60055,6.68409,869148.59489808,0
+GD.US,D,19941116,000000,6.66155,6.82934,6.66155,6.82934,977135.89633518,0
+GD.US,D,19941117,000000,6.78336,6.78336,6.64603,6.72235,651602.27462731,0
+GD.US,D,19941118,000000,6.70703,6.70703,6.53935,6.53935,717651.8271266,0
+GD.US,D,19941121,000000,6.53935,6.53935,6.47824,6.50118,419372.43237224,0
+GD.US,D,19941122,000000,6.46292,6.47824,6.36375,6.37937,441390.63554059,0
+GD.US,D,19941123,000000,6.34111,6.34111,6.2189,6.31836,943587.71998725,0
+GD.US,D,19941125,000000,6.34111,6.36375,6.31836,6.34111,91743.187468928,0
+GD.US,D,19941128,000000,6.34111,6.37937,6.31836,6.36375,359612.78366275,0
+GD.US,D,19941129,000000,6.31836,6.51651,6.31836,6.50118,978709.63653407,0
+GD.US,D,19941130,000000,6.47824,6.56228,6.44007,6.53935,485426.03047616,0
+GD.US,D,19941201,000000,6.53935,6.53935,6.46292,6.46292,417272.76357217,0
+GD.US,D,19941202,000000,6.50118,6.60055,6.44007,6.60055,277307.99178258,0
+GD.US,D,19941205,000000,6.60055,6.60055,6.47824,6.56228,412556.59998126,0
+GD.US,D,19941206,000000,6.51651,6.5776,6.46292,6.47824,793659.63540888,0
+GD.US,D,19941207,000000,6.44007,6.47824,6.4022,6.44007,684102.63937752,0
+GD.US,D,19941208,000000,6.44007,6.44007,6.36375,6.37937,464451.5933009,0
+GD.US,D,19941209,000000,6.34111,6.36375,6.27951,6.27951,621718.40466794,0
+GD.US,D,19941212,000000,6.95134,7.02768,6.84456,6.89025,6403284.8936058,0
+GD.US,D,19941213,000000,6.89025,6.90577,6.76824,6.8063,1951650.2408737,0
+GD.US,D,19941214,000000,6.8063,7.19566,6.8063,7.08888,2398808.8972076,0
+GD.US,D,19941215,000000,7.13446,7.19566,6.95134,6.98961,1097706.0395554,0
+GD.US,D,19941216,000000,7.02768,7.13446,7.01225,7.07335,1883502.0309755,0
+GD.US,D,19941219,000000,7.19566,7.19566,7.05022,7.07335,546752.33957645,0
+GD.US,D,19941220,000000,7.02768,7.07335,6.96647,7.07335,381627.95262764,0
+GD.US,D,19941221,000000,7.08888,7.08888,7.01225,7.05022,1148550.1870738,0
+GD.US,D,19941222,000000,7.05022,7.05022,6.9287,6.9287,1114483.1619328,0
+GD.US,D,19941223,000000,6.96647,7.07335,6.96647,7.02768,1002828.5199037,0
+GD.US,D,19941227,000000,7.05022,7.13446,7.02768,7.08888,276787.12018718,0
+GD.US,D,19941228,000000,7.05022,7.07335,7.01225,7.07335,448208.49073388,0
+GD.US,D,19941229,000000,7.02768,7.07335,7.02768,7.07335,253198.2110234,0
+GD.US,D,19941230,000000,7.05022,7.11152,7.02768,7.07335,172464.12513865,0
+GD.US,D,19950103,000000,7.05022,7.08888,7.02768,7.07335,384772.39882196,0
+GD.US,D,19950104,000000,7.05022,7.17253,7.05022,7.15759,602325.79890083,0
+GD.US,D,19950105,000000,7.11152,7.15759,7.05022,7.11152,624864.87366458,0
+GD.US,D,19950106,000000,7.11152,7.15759,7.01225,7.08888,716600.98132541,0
+GD.US,D,19950109,000000,7.104,7.18775,7.06633,7.12684,230654.07925386,0
+GD.US,D,19950110,000000,7.104,7.22602,7.104,7.16521,1362956.1067549,0
+GD.US,D,19950111,000000,7.16521,7.16521,7.12684,7.12684,635349.05804874,0
+GD.US,D,19950112,000000,7.12684,7.16521,7.104,7.14979,452919.59731901,0
+GD.US,D,19950113,000000,7.18775,7.21088,7.14979,7.18775,537841.89539119,0
+GD.US,D,19950116,000000,7.18775,7.18775,7.104,7.16521,378479.46082869,0
+GD.US,D,19950117,000000,7.16521,7.28712,7.14979,7.27209,713978.41812764,0
+GD.US,D,19950118,000000,7.27209,7.33299,7.27209,7.31757,355419.51446955,0
+GD.US,D,19950119,000000,7.31757,7.33299,7.27209,7.27209,228033.53885841,0
+GD.US,D,19950120,000000,7.27209,7.28712,7.18775,7.18775,821440.80236472,0
+GD.US,D,19950123,000000,7.12684,7.21088,7.12684,7.12684,356990.22046498,0
+GD.US,D,19950124,000000,7.12684,7.16521,7.12684,7.14979,412031.68278125,0
+GD.US,D,19950125,000000,7.16521,7.18775,7.12684,7.14979,159888.36316366,0
+GD.US,D,19950126,000000,7.18775,7.18775,7.08888,7.14979,634302.25785218,0
+GD.US,D,19950127,000000,7.16521,7.21088,7.12684,7.18775,410987.91678815,0
+GD.US,D,19950130,000000,7.14979,7.18775,7.12684,7.14979,225409.96425947,0
+GD.US,D,19950131,000000,7.14979,7.14979,7.0428,7.06633,305091.18154072,0
+GD.US,D,19950201,000000,7.0428,7.0428,6.94384,6.94384,601276.97590195,0
+GD.US,D,19950202,000000,6.95896,7.00494,6.94384,6.98189,1094557.5477564,0
+GD.US,D,19950203,000000,7.02768,7.08888,6.95896,7.0428,670994.88039443,0
+GD.US,D,19950206,000000,7.08888,7.08888,7.0428,7.08888,548327.0911765,0
+GD.US,D,19950207,000000,7.08888,7.34803,7.0428,7.28712,997062.52191271,0
+GD.US,D,19950208,000000,7.24875,7.27209,7.21088,7.27209,1562684.5728586,0
+GD.US,D,19950209,000000,7.27209,7.37096,7.22602,7.33299,1467274.0447976,0
+GD.US,D,19950210,000000,7.28712,7.33299,7.24875,7.28712,610714.36008955,0
+GD.US,D,19950213,000000,7.31757,7.43217,7.31757,7.37096,1376064.8771391,0
+GD.US,D,19950214,000000,7.37096,7.37096,7.33299,7.37096,1748256.4569803,0
+GD.US,D,19950215,000000,7.34803,7.37096,7.31757,7.33299,362230.28985475,0
+GD.US,D,19950216,000000,7.33299,7.33299,7.28712,7.33299,278880.72058031,0
+GD.US,D,19950217,000000,7.33299,7.33299,7.28712,7.28712,711356.86633102,0
+GD.US,D,19950221,000000,7.31757,7.34803,7.28712,7.31757,315050.44872486,0
+GD.US,D,19950222,000000,7.31757,7.53895,7.28712,7.49297,1724667.5478165,0
+GD.US,D,19950223,000000,7.53895,7.63812,7.53895,7.55427,1714187.409037,0
+GD.US,D,19950224,000000,7.57702,7.73758,7.57702,7.72196,1554821.9402711,0
+GD.US,D,19950227,000000,7.63812,7.63812,7.53895,7.57702,870719.30089352,0
+GD.US,D,19950228,000000,7.59985,7.73758,7.57702,7.73758,719221.52172088,0
+GD.US,D,19950301,000000,7.73758,7.78317,7.59985,7.63812,1032178.3700526,0
+GD.US,D,19950302,000000,7.63812,7.70683,7.59985,7.67638,875438.49868789,0
+GD.US,D,19950303,000000,7.61508,7.66096,7.55427,7.66096,236418.05444249,0
+GD.US,D,19950306,000000,7.63812,7.63812,7.49297,7.57702,558810.26415951,0
+GD.US,D,19950307,000000,7.53895,7.57702,7.40923,7.40923,234850.38265054,0
+GD.US,D,19950308,000000,7.40923,7.53895,7.394,7.47794,442435.41293485,0
+GD.US,D,19950309,000000,7.45491,7.49297,7.37096,7.45491,590265.85151546,0
+GD.US,D,19950310,000000,7.47794,7.53895,7.43217,7.49297,284649.75277473,0
+GD.US,D,19950313,000000,7.49297,7.49297,7.45491,7.49297,906891.05184037,0
+GD.US,D,19950314,000000,7.51631,7.66096,7.49297,7.63812,748578.45167791,0
+GD.US,D,19950315,000000,7.67638,7.73758,7.61508,7.66096,919999.82222462,0
+GD.US,D,19950316,000000,7.61508,7.70683,7.61508,7.66096,616476.31247586,0
+GD.US,D,19950317,000000,7.78317,7.78317,7.66096,7.67638,1101373.3801474,0
+GD.US,D,19950320,000000,7.63812,7.66096,7.57702,7.63812,303516.42994067,0
+GD.US,D,19950321,000000,7.49297,7.55427,7.45491,7.53895,1576838.120637,0
+GD.US,D,19950322,000000,7.49297,7.61508,7.47794,7.61508,750154.21467913,0
+GD.US,D,19950323,000000,7.59985,7.61508,7.47794,7.61508,1198358.6598084,0
+GD.US,D,19950324,000000,7.61508,7.70683,7.55427,7.61508,895883.97305851,0
+GD.US,D,19950327,000000,7.63812,7.70683,7.61508,7.70683,836120.27874439,0
+GD.US,D,19950328,000000,7.67638,7.67638,7.63812,7.63812,592885.38050976,0
+GD.US,D,19950329,000000,7.63812,7.72196,7.63812,7.67638,392638.06561298,0
+GD.US,D,19950330,000000,7.70683,7.70683,7.66096,7.66096,323442.04411704,0
+GD.US,D,19950331,000000,7.66096,7.70683,7.59985,7.70683,495385.2976603,0
+GD.US,D,19950403,000000,7.72196,7.88935,7.70683,7.86651,726563.28271303,0
+GD.US,D,19950404,000000,7.86651,7.86651,7.82884,7.86651,570873.24574834,0
+GD.US,D,19950405,000000,7.86651,7.86651,7.79859,7.82884,449772.11692122,0
+GD.US,D,19950406,000000,7.82884,7.86651,7.79859,7.86651,414652.22317671,0
+GD.US,D,19950407,000000,7.86651,7.86651,7.82884,7.86651,439817.90674286,0
+GD.US,D,19950410,000000,7.82884,7.88935,7.79859,7.88935,526838.86221394,0
+GD.US,D,19950411,000000,7.88935,7.97439,7.88935,7.88935,572966.84614148,0
+GD.US,D,19950412,000000,7.86651,7.9284,7.84436,7.90517,284130.90398165,0
+GD.US,D,19950413,000000,7.9284,7.9284,7.86651,7.88935,219643.96626853,0
+GD.US,D,19950417,000000,7.86651,7.9284,7.82884,7.84436,690393.55456848,0
+GD.US,D,19950418,000000,7.79859,7.79859,7.67638,7.72196,566674.91954936,0
+GD.US,D,19950419,000000,7.69913,7.76002,7.69913,7.76002,306145.06154537,0
+GD.US,D,19950420,000000,7.76002,7.76002,7.72196,7.76002,195006.23410587,0
+GD.US,D,19950421,000000,7.76002,7.76002,7.66096,7.73758,580830.49013017,0
+GD.US,D,19950424,000000,7.72196,7.73758,7.67638,7.73758,1613013.9171885,0
+GD.US,D,19950425,000000,7.73758,7.73758,7.69913,7.72196,272590.81679051,0
+GD.US,D,19950426,000000,7.69913,7.72196,7.67638,7.72196,172994.09934445,0
+GD.US,D,19950427,000000,7.72196,7.72196,7.51631,7.51631,545181.63358102,0
+GD.US,D,19950428,000000,7.53895,7.67638,7.49297,7.66096,621191.46466561,0
+GD.US,D,19950501,000000,7.63812,7.66096,7.53895,7.59985,1081458.8913837,0
+GD.US,D,19950502,000000,7.59985,7.63812,7.53895,7.63812,379006.40083102,0
+GD.US,D,19950503,000000,7.66096,7.67638,7.51631,7.57702,760110.44765979,0
+GD.US,D,19950504,000000,7.57702,7.61508,7.49297,7.51631,1587847.2222212,0
+GD.US,D,19950505,000000,7.53895,7.57702,7.51631,7.55427,222791.44666632,0
+GD.US,D,19950508,000000,7.53895,7.63812,7.47014,7.63812,574541.59774153,0
+GD.US,D,19950509,000000,7.63812,7.66096,7.51631,7.63812,556714.64096407,0
+GD.US,D,19950510,000000,7.61508,7.61508,7.51631,7.53895,204444.62969461,0
+GD.US,D,19950511,000000,7.47014,7.55427,7.47014,7.51631,648455.80563068,0
+GD.US,D,19950512,000000,7.49297,7.59985,7.49297,7.57702,395256.58320613,0
+GD.US,D,19950515,000000,7.57702,7.76002,7.55427,7.72196,765354.56265419,0
+GD.US,D,19950516,000000,7.72196,7.73758,7.69913,7.72196,323968.98411938,0
+GD.US,D,19950517,000000,7.72196,7.72196,7.57702,7.63812,806768.40579314,0
+GD.US,D,19950518,000000,7.51631,7.53895,7.394,7.43217,1640268.144142,0
+GD.US,D,19950519,000000,7.394,7.40923,7.27209,7.30234,1174762.6708365,0
+GD.US,D,19950522,000000,7.33299,7.43217,7.33299,7.40923,895357.03305617,0
+GD.US,D,19950523,000000,7.394,7.394,7.01996,7.12684,3270581.0667046,0
+GD.US,D,19950524,000000,7.16521,7.24124,7.16521,7.18034,1997783.2818071,0
+GD.US,D,19950525,000000,7.18034,7.20308,7.16521,7.18034,1870397.3061959,0
+GD.US,D,19950526,000000,7.16521,7.18034,7.03529,7.03529,536791.04958999,0
+GD.US,D,19950530,000000,7.06633,7.14187,7.06633,7.14187,1937497.7044964,0
+GD.US,D,19950531,000000,7.14187,7.22602,7.12684,7.22602,1193114.544814,0
+GD.US,D,19950601,000000,7.18034,7.24124,7.12684,7.24124,1054190.504814,0
+GD.US,D,19950602,000000,7.20308,7.24124,7.14187,7.22602,592363.49751321,0
+GD.US,D,19950605,000000,7.22602,7.40923,7.18034,7.394,1656520.3493195,0
+GD.US,D,19950606,000000,7.394,7.45491,7.30234,7.45491,1378682.3833311,0
+GD.US,D,19950607,000000,7.40923,7.45491,7.18034,7.45491,1026413.3834629,0
+GD.US,D,19950608,000000,7.40923,7.47014,7.40923,7.43217,398927.96940278,0
+GD.US,D,19950609,000000,7.394,7.394,7.27209,7.30234,264203.26700295,0
+GD.US,D,19950612,000000,7.28712,7.394,7.28712,7.30234,499577.55545235,0
+GD.US,D,19950613,000000,7.30234,7.53895,7.28712,7.51631,1090894.252769,0
+GD.US,D,19950614,000000,7.55427,7.55427,7.40923,7.43217,222791.44666632,0
+GD.US,D,19950615,000000,7.43217,7.43217,7.37096,7.40923,258960.16340971,0
+GD.US,D,19950616,000000,7.43217,7.51631,7.394,7.49297,1118676.431126,0
+GD.US,D,19950619,000000,7.49297,7.49297,7.43217,7.45491,422517.88996772,0
+GD.US,D,19950620,000000,7.40923,7.45491,7.33299,7.43217,699299.95314912,0
+GD.US,D,19950621,000000,7.47014,7.49297,7.34803,7.40923,987619.06931818,0
+GD.US,D,19950622,000000,7.43217,7.55427,7.40923,7.47014,1213034.0905835,0
+GD.US,D,19950623,000000,7.45491,7.45491,7.394,7.40923,189242.25891724,0
+GD.US,D,19950626,000000,7.34803,7.37096,7.22602,7.30234,583971.90212103,0
+GD.US,D,19950627,000000,7.27209,7.34803,7.24124,7.33299,1095608.3935576,0
+GD.US,D,19950628,000000,7.37096,7.49297,7.33299,7.394,651602.27462731,0
+GD.US,D,19950629,000000,7.40923,7.40923,7.28712,7.34803,521070.84142069,0
+GD.US,D,19950630,000000,7.37096,7.37096,7.27209,7.33299,986047.3519216,0
+GD.US,D,19950703,000000,7.30234,7.37096,7.28712,7.37096,177185.34573533,0
+GD.US,D,19950705,000000,7.34803,7.47014,7.33299,7.43217,528930.43980476,0
+GD.US,D,19950706,000000,7.43217,7.43217,7.30234,7.37096,913705.87283019,0
+GD.US,D,19950707,000000,7.37096,7.55427,7.37096,7.53895,2074320.052894,0
+GD.US,D,19950710,000000,7.55427,7.59985,7.49297,7.57702,1872495.9635948,0
+GD.US,D,19950711,000000,7.53895,7.57702,7.53895,7.53895,853421.30692069,0
+GD.US,D,19950712,000000,7.53895,7.61508,7.49297,7.61508,6261745.3702161,0
+GD.US,D,19950713,000000,7.61508,7.7445,7.57702,7.59985,1202551.9290016,0
+GD.US,D,19950714,000000,7.59985,7.63812,7.57702,7.63812,931527.77260188,0
+GD.US,D,19950717,000000,7.61508,7.76794,7.61508,7.72196,1516028.6375275,0
+GD.US,D,19950718,000000,7.67638,7.70683,7.51631,7.57702,821968.7537682,0
+GD.US,D,19950719,000000,7.53895,7.61508,7.49297,7.61508,4369333.9064565,0
+GD.US,D,19950720,000000,7.66096,7.86651,7.63812,7.82884,3447760.344033,0
+GD.US,D,19950721,000000,7.82884,7.88935,7.80581,7.88935,2263560.2890089,0
+GD.US,D,19950724,000000,7.86651,7.9284,7.86651,7.91288,1679060.4354844,0
+GD.US,D,19950725,000000,7.9284,8.08127,7.91288,8.01235,2057541.9191154,0
+GD.US,D,19950726,000000,8.01235,8.11884,7.97439,8.08127,983427.82292729,0
+GD.US,D,19950727,000000,8.08127,8.24105,8.03489,8.16402,1759265.5585645,0
+GD.US,D,19950728,000000,8.13436,8.18024,8.11884,8.18024,462355.97010545,0
+GD.US,D,19950731,000000,8.13436,8.16402,8.11884,8.11884,645833.2424329,0
+GD.US,D,19950801,000000,8.08127,8.16402,8.03489,8.13436,714506.36953113,0
+GD.US,D,19950802,000000,8.16402,8.16402,8.096,8.11884,503770.82464555,0
+GD.US,D,19950803,000000,8.08127,8.096,8.03489,8.096,842409.17113304,0
+GD.US,D,19950804,000000,8.11884,8.13436,8.096,8.11884,218596.15467081,0
+GD.US,D,19950807,000000,8.13436,8.18024,8.096,8.16402,1467274.0447976,0
+GD.US,D,19950808,000000,8.08127,8.22552,8.08127,8.22552,575064.49213924,0
+GD.US,D,19950809,000000,8.24105,8.34713,8.22552,8.28692,1073591.2017904,0
+GD.US,D,19950810,000000,8.30195,8.32409,8.18024,8.26527,791042.12921689,0
+GD.US,D,19950811,000000,8.24105,8.24105,8.13436,8.16402,320297.59792272,0
+GD.US,D,19950814,000000,8.11884,8.16402,8.096,8.16402,946734.18898388,0
+GD.US,D,19950815,000000,8.11884,8.11884,8.03489,8.096,559337.20416183,0
+GD.US,D,19950816,000000,8.11884,8.18024,8.096,8.18024,565105.22495509,0
+GD.US,D,19950817,000000,8.36286,8.7444,8.30195,8.68261,3650631.2335287,0
+GD.US,D,19950818,000000,8.68261,8.69675,8.55398,8.59975,1394411.6941108,0
+GD.US,D,19950821,000000,8.63871,8.71959,8.55398,8.61419,899556.37065631,0
+GD.US,D,19950822,000000,8.61419,8.68261,8.57711,8.63871,1378682.3833311,0
+GD.US,D,19950823,000000,8.66184,8.68261,8.61419,8.66184,807285.23178391,0
+GD.US,D,19950824,000000,8.66184,8.7444,8.63871,8.69675,883825.03707429,0
+GD.US,D,19950825,000000,8.71959,8.78513,8.69675,8.78513,360661.60666162,0
+GD.US,D,19950828,000000,8.8062,8.82113,8.69675,8.8062,351224.22247403,0
+GD.US,D,19950829,000000,8.8062,8.82113,8.61419,8.69675,213886.05948683,0
+GD.US,D,19950830,000000,8.68261,8.78513,8.66184,8.76012,206021.40409698,0
+GD.US,D,19950831,000000,8.76012,8.78513,8.71959,8.76012,295131.91435657,0
+GD.US,D,19950901,000000,8.8062,8.8504,8.8062,8.82113,470220.62549531,0
+GD.US,D,19950905,000000,8.82113,8.91268,8.8062,8.91268,300377.04075212,0
+GD.US,D,19950906,000000,8.91268,9.05535,8.91268,9.05535,886971.50607093,0
+GD.US,D,19950907,000000,9.034,9.09846,8.97497,8.99436,605995.16229517,0
+GD.US,D,19950908,000000,9.01126,9.034,8.97497,9.034,491188.99426363,0
+GD.US,D,19950911,000000,9.05535,9.09846,8.99436,9.01126,404171.07299601,0
+GD.US,D,19950912,000000,9.01126,9.11923,8.97497,9.11923,234850.38265054,0
+GD.US,D,19950913,000000,9.13465,9.19388,9.09846,9.09846,576112.30373695,0
+GD.US,D,19950914,000000,9.17756,9.17756,9.09846,9.15383,634821.10664525,0
+GD.US,D,19950915,000000,9.11923,9.17756,9.05535,9.17756,1023267.9258674,0
+GD.US,D,19950918,000000,9.15383,9.15383,9.13465,9.13465,410459.96538466,0
+GD.US,D,19950919,000000,9.17756,9.27852,9.15383,9.27852,296183.77155892,0
+GD.US,D,19950920,000000,9.24163,9.34674,9.24163,9.24163,529461.42541172,0
+GD.US,D,19950921,000000,9.27852,9.30995,9.05535,9.13465,705591.87974124,0
+GD.US,D,19950922,000000,9.11923,9.11923,8.9291,8.9291,797328.99880323,0
+GD.US,D,19950925,000000,8.97497,9.17756,8.95145,9.17756,450831.05393166,0
+GD.US,D,19950926,000000,9.22571,9.27852,9.09846,9.11923,732851.16370052,0
+GD.US,D,19950927,000000,9.13465,9.13465,8.82113,9.01126,722367.99071751,0
+GD.US,D,19950928,000000,8.97497,9.15383,8.9291,9.09846,518448.27822292,0
+GD.US,D,19950929,000000,9.15383,9.19388,9.13465,9.13465,849749.92072404,0
+GD.US,D,19951002,000000,9.13465,9.19388,8.95145,8.99436,875438.49868789,0
+GD.US,D,19951003,000000,9.034,9.034,8.88856,8.95145,350697.28247171,0
+GD.US,D,19951004,000000,8.97497,8.97497,8.76012,8.88856,333398.27709772,0
+GD.US,D,19951005,000000,8.86433,8.88856,8.78513,8.8062,260012.02061206,0
+GD.US,D,19951006,000000,8.8062,8.8504,8.66184,8.69675,640068.25584311,0
+GD.US,D,19951009,000000,8.68261,8.69675,8.63871,8.66184,338640.3692898,0
+GD.US,D,19951010,000000,8.61419,8.66184,8.55398,8.66184,438244.16654397,0
+GD.US,D,19951011,000000,8.69675,8.71959,8.66184,8.68261,5406750.3230966,0
+GD.US,D,19951012,000000,8.68261,8.8504,8.66184,8.82834,1087742.7267666,0
+GD.US,D,19951013,000000,8.93464,9.01126,8.79235,9.01126,874915.60429018,0
+GD.US,D,19951016,000000,9.01126,9.01126,8.97497,8.99436,772166.34944054,0
+GD.US,D,19951017,000000,9.01126,9.05535,8.99436,9.05535,634302.25785218,0
+GD.US,D,19951018,000000,9.05535,9.16155,9.05535,9.16155,1675917.0006913,0
+GD.US,D,19951019,000000,9.16155,9.20258,9.16155,9.20258,576112.30373695,0
+GD.US,D,19951020,000000,9.20258,9.44136,9.20258,9.44136,842409.17113304,0
+GD.US,D,19951023,000000,9.24747,9.35455,9.14147,9.35455,772694.30084403,0
+GD.US,D,19951024,000000,9.35455,9.47596,9.28544,9.47596,662608.34200803,0
+GD.US,D,19951025,000000,9.47596,9.47596,9.32163,9.35455,657363.21561247,0
+GD.US,D,19951026,000000,9.35455,9.37126,9.26398,9.28544,855516.93011613,0
+GD.US,D,19951027,000000,9.22571,9.22571,9.10588,9.14147,2311262.0131354,0
+GD.US,D,19951030,000000,9.16155,9.22571,9.11923,9.22571,318199.95192496,0
+GD.US,D,19951031,000000,9.26398,9.35455,9.24747,9.28544,507962.07103644,0
+GD.US,D,19951101,000000,9.26398,9.37126,9.24747,9.35455,560382.99295725,0
+GD.US,D,19951102,000000,9.32163,9.35455,9.28544,9.28544,288838.9763633,0
+GD.US,D,19951103,000000,9.28544,9.32163,9.18616,9.30995,458166.74651687,0
+GD.US,D,19951106,000000,9.30995,9.51255,9.26398,9.49871,490669.13406939,0
+GD.US,D,19951107,000000,9.49871,9.60747,9.47596,9.51255,1284849.6410737,0
+GD.US,D,19951108,000000,9.51255,9.51255,9.45422,9.49871,288318.10476791,0
+GD.US,D,19951109,000000,9.51255,9.60747,9.51255,9.53628,356990.22046498,0
+GD.US,D,19951110,000000,9.53628,9.65987,9.51255,9.561,239043.65184374,0
+GD.US,D,19951113,000000,9.561,9.70436,9.561,9.68953,689862.56896152,0
+GD.US,D,19951114,000000,9.72808,9.87145,9.72808,9.79038,1380260.1691346,0
+GD.US,D,19951115,000000,9.81312,9.94561,9.76763,9.911,560909.93295958,0
+GD.US,D,19951116,000000,9.911,10.004,9.911,10.004,712932.62933222,0
+GD.US,D,19951117,000000,10.0168,10.1048,9.94561,10.0633,860760.03370937,0
+GD.US,D,19951120,000000,10.004,10.0168,9.96043,10.004,395783.52320846,0
+GD.US,D,19951121,000000,9.98021,10.1048,9.98021,10.0633,547283.3251834,0
+GD.US,D,19951122,000000,10.0168,10.1285,10.0168,10.1048,790516.20061572,0
+GD.US,D,19951124,000000,10.1285,10.1285,10.0415,10.1285,225937.91566295,0
+GD.US,D,19951127,000000,10.0168,10.1048,9.96043,10.0415,503770.82464555,0
+GD.US,D,19951128,000000,10.0168,10.0415,9.98021,10.0415,296705.65455546,0
+GD.US,D,19951129,000000,10.0168,10.1048,10.004,10.1048,265255.1242053,0
+GD.US,D,19951130,000000,10.0801,10.1048,9.98021,10.004,407837.40218688,0
+GD.US,D,19951201,000000,9.96043,10.0801,9.96043,10.0633,211782.34508214,0
+GD.US,D,19951204,000000,10.1048,10.1611,10.0801,10.1048,440341.81254172,0
+GD.US,D,19951205,000000,10.1048,10.3303,10.1048,10.2947,474414.90608966,0
+GD.US,D,19951206,000000,10.2601,10.3767,10.1611,10.2947,494858.35765797,0
+GD.US,D,19951207,000000,10.2947,10.3303,10.2601,10.3154,318721.83492151,0
+GD.US,D,19951208,000000,10.3154,10.3154,10.1463,10.1928,391587.21981178,0
+GD.US,D,19951211,000000,10.1928,10.1928,10.0415,10.1048,343882.46148189,0
+GD.US,D,19951212,000000,10.0801,10.1928,10.0801,10.1463,341787.84968759,0
+GD.US,D,19951213,000000,10.1048,10.1928,10.1048,10.1928,285694.53016898,0
+GD.US,D,19951214,000000,10.1463,10.2096,10.1285,10.1611,398405.07500507,0
+GD.US,D,19951215,000000,10.1928,10.2096,10.1285,10.1611,1529135.3851095,0
+GD.US,D,19951218,000000,10.1611,10.5695,10.1048,10.5221,1850478.7718276,0
+GD.US,D,19951219,000000,10.4835,10.4835,10.004,10.1928,800999.37359872,0
+GD.US,D,19951220,000000,10.3154,10.4173,10.3154,10.3539,2606918.8446919,0
+GD.US,D,19951221,000000,10.2719,10.4005,10.1928,10.2343,938869.53359403,0
+GD.US,D,19951222,000000,10.2343,10.2947,10.2343,10.2343,244282.70983235,0
+GD.US,D,19951226,000000,10.1928,10.1928,10.0168,10.0415,363803.01865248,0
+GD.US,D,19951227,000000,9.98021,10.1048,9.87145,10.0801,632205.62325557,0
+GD.US,D,19951228,000000,10.0633,10.0801,9.96043,9.96043,667853.46840357,0
+GD.US,D,19951229,000000,9.94561,10.004,9.89716,9.911,655271.63802166,0
+GD.US,D,19960102,000000,9.89716,10.1048,9.8497,10.1048,1319447.6518216,0
+GD.US,D,19960103,000000,10.0168,10.2601,10.0168,10.1463,976610.97913516,0
+GD.US,D,19960104,000000,10.1928,10.2719,9.87145,9.96043,1106091.5665406,0
+GD.US,D,19960105,000000,9.94561,10.004,9.87145,10.004,356990.22046498,0
+GD.US,D,19960108,000000,10.004,10.1928,9.98021,10.1611,520543.90141836,0
+GD.US,D,19960109,000000,10.1611,10.2343,10.1285,10.1285,701921.50494574,0
+GD.US,D,19960110,000000,10.1048,10.1285,9.89716,9.89716,770073.76044857,0
+GD.US,D,19960111,000000,9.89716,9.911,9.72808,9.8497,933100.50139962,0
+GD.US,D,19960112,000000,9.82795,10.0633,9.76763,10.0168,673089.49218871,0
+GD.US,D,19960115,000000,10.0168,10.1611,9.98021,10.0415,387920.89062091,0
+GD.US,D,19960116,000000,10.0168,10.1463,10.0168,10.0168,872292.02969125,0
+GD.US,D,19960117,000000,10.0168,10.1048,9.96043,10.004,5461269.9024163,0
+GD.US,D,19960118,000000,9.96043,10.0801,9.96043,10.0415,347030.95328083,0
+GD.US,D,19960119,000000,10.0168,10.1463,10.0168,10.0633,715026.22972537,0
+GD.US,D,19960122,000000,10.0415,10.0415,9.89716,9.911,683581.76778213,0
+GD.US,D,19960123,000000,9.89716,10.0168,9.89716,9.89716,626959.48545887,0
+GD.US,D,19960124,000000,9.911,10.0633,9.89716,9.911,330258.88790918,0
+GD.US,D,19960125,000000,9.87145,9.911,9.8497,9.87145,589220.06272005,0
+GD.US,D,19960126,000000,9.8497,9.96043,9.8497,9.87145,511630.42302963,0
+GD.US,D,19960129,000000,9.8497,9.87145,9.82795,9.87145,523166.46461613,0
+GD.US,D,19960130,000000,9.87145,9.96043,9.81312,9.82795,917374.22482338,0
+GD.US,D,19960131,000000,9.81312,9.8497,9.72018,9.8497,1167948.8612479,0
+GD.US,D,19960201,000000,9.87145,10.004,9.82795,9.911,684102.63937752,0
+GD.US,D,19960202,000000,9.911,9.911,9.79038,9.89716,497476.87525112,0
+GD.US,D,19960205,000000,9.87145,10.0168,9.8497,10.0168,721319.16771863,0
+GD.US,D,19960206,000000,10.004,10.1611,9.98021,10.1611,1372393.4909425,0
+GD.US,D,19960207,000000,10.1611,10.2719,10.1611,10.2343,727612.1057119,0
+GD.US,D,19960208,000000,10.1928,10.3154,10.0801,10.3154,500100.44985005,0
+GD.US,D,19960209,000000,10.3539,10.5221,10.3539,10.4005,868627.72330269,0
+GD.US,D,19960212,000000,10.4479,10.5774,10.4241,10.4627,361187.5352628,0
+GD.US,D,19960213,000000,10.4241,10.5221,10.4241,10.4835,1366107.6327573,0
+GD.US,D,19960214,000000,10.4479,10.4835,10.2947,10.4627,676240.00678998,0
+GD.US,D,19960215,000000,10.4479,10.5221,10.4005,10.4835,712410.74633568,0
+GD.US,D,19960216,000000,10.4479,10.4835,10.4005,10.4479,731805.3749051,0
+GD.US,D,19960220,000000,10.4005,10.4479,10.3539,10.4241,435621.60334619,0
+GD.US,D,19960221,000000,10.4241,10.4835,10.4005,10.4627,596033.87230871,0
+GD.US,D,19960222,000000,10.4835,10.5912,10.4479,10.5418,436671.43774622,0
+GD.US,D,19960223,000000,10.5912,10.618,10.2947,10.5774,715026.22972537,0
+GD.US,D,19960226,000000,10.5912,10.5912,10.3154,10.3391,410987.91678815,0
+GD.US,D,19960227,000000,10.3391,10.4241,10.0415,10.0633,680957.18178204,0
+GD.US,D,19960228,000000,10.0801,10.3539,10.0801,10.0801,1065201.6292005,0
+GD.US,D,19960229,000000,10.1285,10.2601,10.0633,10.0633,664703.96520347,0
+GD.US,D,19960301,000000,10.1285,10.1285,9.87145,10.0168,638492.49284191,0
+GD.US,D,19960304,000000,10.0415,10.4005,10.0415,10.2601,370623.90804924,0
+GD.US,D,19960305,000000,10.2096,10.3846,10.1463,10.3846,520543.90141836,0
+GD.US,D,19960306,000000,10.3391,10.3846,10.2343,10.2719,691963.24916275,0
+GD.US,D,19960307,000000,10.2947,10.3846,10.2601,10.3846,506389.3422387,0
+GD.US,D,19960308,000000,10.3846,10.3846,10.1285,10.1463,675709.02118302,0
+GD.US,D,19960311,000000,10.0801,10.3846,10.0168,10.2719,730229.6119039,0
+GD.US,D,19960312,000000,10.2343,10.2343,9.98021,10.1928,351224.22247403,0
+GD.US,D,19960313,000000,10.1611,10.1928,10.0801,10.1611,283600.92977585,0
+GD.US,D,19960314,000000,10.1611,10.1928,10.0168,10.0168,552001.51157662,0
+GD.US,D,19960315,000000,9.911,10.004,9.89716,10.004,1296907.5656568,0
+GD.US,D,19960318,000000,9.96043,10.0801,9.94561,10.004,634821.10664525,0
+GD.US,D,19960319,000000,10.1285,10.2096,10.1048,10.1611,557238.54676292,0
+GD.US,D,19960320,000000,10.1611,10.2096,10.0633,10.1285,457115.90071569,0
+GD.US,D,19960321,000000,10.1285,10.2343,10.1285,10.1928,315050.44872486,0
+GD.US,D,19960322,000000,10.2343,10.2719,10.0168,10.0801,850278.88352867,0
+GD.US,D,19960325,000000,10.0801,10.1048,10.0633,10.0801,971369.89834424,0
+GD.US,D,19960326,000000,10.0801,10.2343,10.0801,10.2096,618048.02987245,0
+GD.US,D,19960327,000000,10.2096,10.2343,10.0168,10.0415,310335.29653511,0
+GD.US,D,19960328,000000,10.004,10.004,9.87145,9.94561,814631.03838067,0
+GD.US,D,19960329,000000,9.98021,10.0801,9.8497,9.87145,665749.75399887,0
+GD.US,D,19960401,000000,9.8497,9.87145,9.75182,9.75182,611760.14888495,0
+GD.US,D,19960402,000000,9.76763,9.81312,9.65987,9.72018,1014351.4132751,0
+GD.US,D,19960403,000000,9.75182,9.81312,9.72018,9.76763,832450.91535005,0
+GD.US,D,19960404,000000,9.76763,9.79038,9.65987,9.72018,586599.52232459,0
+GD.US,D,19960408,000000,9.75182,9.89716,9.62328,9.89716,2281907.1059806,0
+GD.US,D,19960409,000000,9.98021,10.004,9.89716,9.96043,631677.67185209,0
+GD.US,D,19960410,000000,10.0247,10.0712,9.85761,9.85761,1702647.3218459,0
+GD.US,D,19960411,000000,9.85761,10.089,9.77653,9.94561,6180493.4469395,0
+GD.US,D,19960412,000000,9.94561,10.0494,9.92781,10.0118,701398.61054803,0
+GD.US,D,19960415,000000,10.0494,10.1779,10.0247,10.0712,1031653.4528526,0
+GD.US,D,19960416,000000,10.0712,10.0712,9.96838,10.0247,1331508.6106082,0
+GD.US,D,19960417,000000,10.0247,10.1779,10.0118,10.1779,1602525.6871998,0
+GD.US,D,19960418,000000,10.2007,10.5349,10.2007,10.4558,1497680.8091547,0
+GD.US,D,19960419,000000,10.4558,10.5003,10.2423,10.2423,602325.79890083,0
+GD.US,D,19960422,000000,10.3687,10.5349,10.3065,10.5349,575064.49213924,0
+GD.US,D,19960423,000000,10.5349,10.5843,10.4687,10.5221,438244.16654397,0
+GD.US,D,19960424,000000,10.5349,10.6436,10.5349,10.5843,538889.7069889,0
+GD.US,D,19960425,000000,10.6001,10.6001,10.4687,10.5843,559337.20416183,0
+GD.US,D,19960426,000000,10.5843,10.5843,10.4083,10.4687,463406.81590664,0
+GD.US,D,19960429,000000,10.4687,10.4687,10.3065,10.3935,678329.56157848,0
+GD.US,D,19960430,000000,10.3935,10.7524,10.3687,10.7277,1231381.9189563,0
+GD.US,D,19960501,000000,10.7524,11.0945,10.7524,11.0115,2639422.2436456,0
+GD.US,D,19960502,000000,11.05,11.05,10.7524,10.7762,1183674.126423,0
+GD.US,D,19960503,000000,10.7762,10.7762,10.6575,10.7118,757492.9414678,0
+GD.US,D,19960506,000000,10.7277,10.7524,10.6249,10.6882,704545.07954467,0
+GD.US,D,19960507,000000,10.7118,10.7524,10.5843,10.5843,1248157.0185314,0
+GD.US,D,19960508,000000,10.5349,10.7277,10.4687,10.6882,535746.27219573,0
+GD.US,D,19960509,000000,10.6882,10.9788,10.6575,10.964,1782855.4791294,0
+GD.US,D,19960510,000000,11.0253,11.0253,10.9432,10.964,653696.8864216,0
+GD.US,D,19960513,000000,11.0253,11.0253,10.9176,11.0115,574541.59774153,0
+GD.US,D,19960514,000000,11.0115,11.0115,10.9432,10.964,469173.82529874,0
+GD.US,D,19960515,000000,10.882,10.9719,10.8344,10.9027,674140.33798991,0
+GD.US,D,19960516,000000,10.8582,10.9027,10.7524,10.882,473887.96608734,0
+GD.US,D,19960517,000000,10.9027,10.9432,10.8344,10.9432,790516.20061572,0
+GD.US,D,19960520,000000,10.964,11.05,10.79,10.8344,402068.36999248,0
+GD.US,D,19960521,000000,10.79,10.8098,10.7524,10.7524,322393.22111817,0
+GD.US,D,19960522,000000,10.7762,10.9788,10.7524,10.9432,1166901.0496502,0
+GD.US,D,19960523,000000,10.964,10.964,10.7524,10.79,407315.51919034,0
+GD.US,D,19960524,000000,10.79,10.8582,10.7277,10.8098,440341.81254172,0
+GD.US,D,19960528,000000,10.79,10.79,10.5843,10.6436,601799.87029965,0
+GD.US,D,19960529,000000,10.6436,10.6436,10.5003,10.5349,469173.82529874,0
+GD.US,D,19960530,000000,10.5843,10.6001,10.4687,10.5349,769545.80904508,0
+GD.US,D,19960531,000000,10.5003,10.5349,10.4311,10.4687,581874.25612327,0
+GD.US,D,19960603,000000,10.4311,10.4687,10.3935,10.4558,957218.37336805,0
+GD.US,D,19960604,000000,10.5003,10.5003,10.3223,10.5003,331826.55970114,0
+GD.US,D,19960605,000000,10.5003,10.8344,10.4687,10.8344,447682.56213272,0
+GD.US,D,19960606,000000,10.79,10.8344,10.5221,10.5349,404690.93319025,0
+GD.US,D,19960607,000000,10.4558,10.5843,10.4311,10.5606,732851.16370052,0
+GD.US,D,19960610,000000,10.5606,10.6882,10.5606,10.6436,356990.22046498,0
+GD.US,D,19960611,000000,10.5843,10.7762,10.4687,10.5606,347030.95328083,0
+GD.US,D,19960612,000000,10.5349,10.5606,10.4687,10.4687,308761.55633621,0
+GD.US,D,19960613,000000,10.4687,10.6436,10.4687,10.5003,424088.59596315,0
+GD.US,D,19960614,000000,10.6575,10.6882,10.5221,10.5606,505866.44784099,0
+GD.US,D,19960617,000000,10.5221,10.6001,10.4687,10.5349,446106.7991315,0
+GD.US,D,19960618,000000,10.5003,10.6001,10.4687,10.5003,512158.37443311,0
+GD.US,D,19960619,000000,10.4558,10.7118,10.4558,10.6436,993908.97310799,0
+GD.US,D,19960620,000000,10.6882,10.7762,10.6436,10.7762,696159.55255942,0
+GD.US,D,19960621,000000,10.7762,10.9176,10.7524,10.9176,1119725.2541249,0
+GD.US,D,19960624,000000,10.9176,10.9432,10.7762,10.8582,377964.65764024,0
+GD.US,D,19960625,000000,10.882,10.9176,10.7277,10.9176,267872.63039729,0
+GD.US,D,19960626,000000,10.8344,10.882,10.7118,10.7524,480180.90408061,0
+GD.US,D,19960627,000000,10.7118,10.7118,10.6249,10.6249,495385.2976603,0
+GD.US,D,19960628,000000,10.6436,10.7524,10.5349,10.5349,677810.7127854,0
+GD.US,D,19960701,000000,10.6575,10.9176,10.5221,10.7277,609660.48008488,0
+GD.US,D,19960702,000000,10.6882,11.0253,10.6882,10.9027,506916.28224103,0
+GD.US,D,19960703,000000,10.882,11.0115,10.882,11.0115,743337.37088699,0
+GD.US,D,19960705,000000,10.882,10.882,10.7118,10.7762,277307.99178258,0
+GD.US,D,19960708,000000,10.7277,10.8098,10.6882,10.7118,733379.11510401,0
+GD.US,D,19960709,000000,10.7118,10.7118,10.5606,10.5606,525266.1334162,0
+GD.US,D,19960710,000000,10.6506,10.6506,10.5912,10.5912,708739.36013902,0
+GD.US,D,19960711,000000,10.609,10.6298,10.2857,10.3471,842939.14533883,0
+GD.US,D,19960712,000000,10.3471,10.5003,10.3471,10.5003,776881.50163029,0
+GD.US,D,19960715,000000,10.4627,10.4765,10.2254,10.2857,488044.54806931,0
+GD.US,D,19960716,000000,10.2857,10.3065,9.83586,10.1206,2183355.1659288,0
+GD.US,D,19960717,000000,10.1532,10.2007,10.0247,10.1404,1676439.8950889,0
+GD.US,D,19960718,000000,10.0979,10.5912,10.0979,10.5418,1418525.5204746,0
+GD.US,D,19960719,000000,10.5912,10.696,10.439,10.696,836120.27874439,0
+GD.US,D,19960722,000000,10.696,10.7604,10.6298,10.6654,913183.98983365,0
+GD.US,D,19960723,000000,10.696,10.7604,10.439,10.4765,799431.70180677,0
+GD.US,D,19960724,000000,10.5003,10.609,10.4627,10.609,707166.63134129,0
+GD.US,D,19960725,000000,10.609,10.696,10.5695,10.609,366429.62745488,0
+GD.US,D,19960726,000000,10.609,10.7366,10.5695,10.6654,1052096.9044209,0
+GD.US,D,19960729,000000,10.6654,10.7118,10.6298,10.6654,859186.29351048,0
+GD.US,D,19960730,000000,10.7604,10.7762,10.6506,10.7366,720795.26191977,0
+GD.US,D,19960731,000000,10.696,10.9512,10.6654,10.9512,1221944.5347687,0
+GD.US,D,19960801,000000,10.9512,11.0332,10.9512,11.0204,1438446.0776452,0
+GD.US,D,19960802,000000,11.0797,11.0797,10.9719,10.9887,682527.88777746,0
+GD.US,D,19960805,000000,11.0204,11.0797,10.9719,11.0797,1087220.8437701,0
+GD.US,D,19960806,000000,11.0569,11.0797,11.0204,11.0569,440867.74114289,0
+GD.US,D,19960807,000000,11.0797,11.1173,11.0204,11.0569,568246.63694595,0
+GD.US,D,19960808,000000,11.0945,11.227,11.0945,11.1865,1810113.7516876,0
+GD.US,D,19960809,000000,11.0332,11.2102,11.0332,11.2102,610187.42008722,0
+GD.US,D,19960812,000000,11.1865,11.2705,11.0332,11.2705,711356.86633102,0
+GD.US,D,19960813,000000,11.2477,11.2477,11.1173,11.1479,677810.7127854,0
+GD.US,D,19960814,000000,11.1173,11.1173,11.0204,11.1173,222262.48386168,0
+GD.US,D,19960815,000000,11.0945,11.3555,11.0945,11.2913,1009636.2610854,0
+GD.US,D,19960816,000000,11.2913,11.2913,11.1617,11.2102,639017.41004193,0
+GD.US,D,19960819,000000,11.227,11.227,11.0797,11.1479,342839.70688994,0
+GD.US,D,19960820,000000,11.1173,11.2913,11.1173,11.2705,280982.41218269,0
+GD.US,D,19960821,000000,11.227,11.2705,11.227,11.2477,597079.66110412,0
+GD.US,D,19960822,000000,11.2102,11.3071,11.2102,11.2913,315050.44872486,0
+GD.US,D,19960823,000000,11.2477,11.2477,11.1865,11.227,528408.55680821,0
+GD.US,D,19960826,000000,11.2102,11.2913,11.1173,11.1617,1016451.0820752,0
+GD.US,D,19960827,000000,11.227,11.227,11.1865,11.227,459211.52391113,0
+GD.US,D,19960828,000000,11.2102,11.2913,11.1865,11.1865,807813.18318738,0
+GD.US,D,19960829,000000,11.1865,11.1865,10.9512,10.9719,412556.59998126,0
+GD.US,D,19960830,000000,10.9512,10.9887,10.8186,10.9719,581356.41873135,0
+GD.US,D,19960903,000000,10.9264,11.0569,10.7118,10.9887,569822.39994715,0
+GD.US,D,19960904,000000,10.9512,10.9512,10.8671,10.9264,287269.28176903,0
+GD.US,D,19960905,000000,10.9264,11.0797,10.9264,11.0332,625385.74525997,0
+GD.US,D,19960906,000000,11.0332,11.1173,11.0332,11.0945,603373.61049855,0
+GD.US,D,19960909,000000,11.1479,11.1479,11.0797,11.1173,284649.75277473,0
+GD.US,D,19960910,000000,11.1617,11.1865,11.0945,11.1479,275733.24018252,0
+GD.US,D,19960911,000000,11.1479,11.3377,11.1173,11.1865,396833.35760849,0
+GD.US,D,19960912,000000,11.1865,11.227,11.1865,11.1865,190290.07051495,0
+GD.US,D,19960913,000000,11.227,11.3071,11.1865,11.1865,678859.53578428,0
+GD.US,D,19960916,000000,11.227,11.3377,11.2102,11.2477,674140.33798991,0
+GD.US,D,19960917,000000,11.3377,11.3377,11.1617,11.227,696680.42415481,0
+GD.US,D,19960918,000000,11.2705,11.2705,11.1617,11.1865,215976.6256765,0
+GD.US,D,19960919,000000,11.1617,11.1617,11.0797,11.0945,485945.89067039,0
+GD.US,D,19960920,000000,11.1173,11.1617,11.0797,11.0945,1649702.4941261,0
+GD.US,D,19960923,000000,11.0569,11.1865,11.0332,11.1617,327631.26770562,0
+GD.US,D,19960924,000000,11.1865,11.2102,11.0797,11.0945,461831.05290544,0
+GD.US,D,19960925,000000,11.0797,11.3555,11.0797,11.3555,504292.7076421,0
+GD.US,D,19960926,000000,11.3555,11.4366,11.2913,11.402,740191.91329151,0
+GD.US,D,19960927,000000,11.3793,11.4821,11.2913,11.4159,1147506.4210807,0
+GD.US,D,19960930,000000,11.4653,11.9122,11.4653,11.7886,1672243.5916922,0
+GD.US,D,19961001,000000,11.8034,11.8034,11.5898,11.6364,529461.42541172,0
+GD.US,D,19961002,000000,11.6739,11.8282,11.658,11.76,262631.54960637,0
+GD.US,D,19961003,000000,11.8034,12.2325,11.8034,12.2325,1146978.4696772,0
+GD.US,D,19961004,000000,12.2325,12.2325,12.018,12.0417,633775.31784985,0
+GD.US,D,19961007,000000,11.9962,11.9962,11.8282,11.8499,602843.63629275,0
+GD.US,D,19961008,000000,11.8628,11.9122,11.8034,11.8964,473887.96608734,0
+GD.US,D,19961009,000000,11.8726,11.8964,11.7451,11.8558,520023.02982296,0
+GD.US,D,19961010,000000,11.8114,11.8964,11.7738,11.8114,209684.69908438,0
+GD.US,D,19961011,000000,11.8726,12.0971,11.8114,11.8114,336542.72329205,0
+GD.US,D,19961014,000000,11.7886,11.9873,11.7886,11.8726,292512.38536226,0
+GD.US,D,19961015,000000,11.8964,12.0259,11.8114,12.0031,461831.05290544,0
+GD.US,D,19961016,000000,12.0496,12.0971,11.7738,11.8726,593934.20350865,0
+GD.US,D,19961017,000000,11.8964,12.0496,11.8726,11.8726,532078.93160371,0
+GD.US,D,19961018,000000,11.9201,12.0259,11.8726,11.9873,546752.33957645,0
+GD.US,D,19961021,000000,11.9873,12.1771,11.9873,12.1771,900074.20804824,0
+GD.US,D,19961022,000000,12.1771,12.3937,12.1317,12.1317,550951.67717659,0
+GD.US,D,19961023,000000,12.0971,12.0971,11.9409,12.0031,392111.12561064,0
+GD.US,D,19961024,000000,11.9636,11.9636,11.7738,11.8726,599179.32990419,0
+GD.US,D,19961025,000000,11.8726,11.9409,11.8114,11.8558,336542.72329205,0
+GD.US,D,19961028,000000,11.8558,11.8726,11.7451,11.7451,315050.44872486,0
+GD.US,D,19961029,000000,11.7451,11.8558,11.658,11.658,1091940.0415645,0
+GD.US,D,19961030,000000,11.575,11.7451,11.575,11.7451,377964.65764024,0
+GD.US,D,19961031,000000,11.7036,11.835,11.7036,11.8114,263678.34980293,0
+GD.US,D,19961101,000000,11.835,11.8558,11.5998,11.6146,307715.76754081,0
+GD.US,D,19961104,000000,11.658,11.7036,11.575,11.6452,360661.60666162,0
+GD.US,D,19961105,000000,11.6808,11.7282,11.5157,11.5315,490140.17126475,0
+GD.US,D,19961106,000000,11.5315,11.658,11.4821,11.575,1213561.0305857,0
+GD.US,D,19961107,000000,11.8726,12.0031,11.7036,11.7886,964034.20575902,0
+GD.US,D,19961108,000000,11.7451,11.835,11.6808,11.835,684102.63937752,0
+GD.US,D,19961111,000000,11.8558,12.0031,11.8558,11.9409,822494.68236937,0
+GD.US,D,19961112,000000,11.9636,12.1159,11.9201,12.0635,1131776.0988999,0
+GD.US,D,19961113,000000,12.0635,12.3314,12.0496,12.3067,733903.02090286,0
+GD.US,D,19961114,000000,12.2276,12.2612,12.1535,12.2612,1203069.7663935,0
+GD.US,D,19961115,000000,12.4402,12.5904,12.3314,12.5608,1728334.8884085,0
+GD.US,D,19961118,000000,12.5608,12.5608,12.4164,12.4975,922618.33981777,0
+GD.US,D,19961119,000000,12.4817,12.627,12.4164,12.627,878582.94488221,0
+GD.US,D,19961120,000000,12.5904,12.9949,12.546,12.7961,923142.24561663,0
+GD.US,D,19961121,000000,12.7961,12.8436,12.6972,12.7961,817247.53317151,0
+GD.US,D,19961122,000000,12.8891,12.9039,12.7368,12.9039,537841.89539119,0
+GD.US,D,19961125,000000,12.8891,12.9949,12.7961,12.9039,522639.5246138,0
+GD.US,D,19961126,000000,12.8436,12.9533,12.6745,12.7961,1424819.469869,0
+GD.US,D,19961127,000000,12.7961,12.8179,12.6972,12.7605,277307.99178258,0
+GD.US,D,19961129,000000,12.7368,12.7368,12.6972,12.6972,100653.63165419,0
+GD.US,D,19961202,000000,12.6488,12.6488,12.546,12.5608,262107.6438075,0
+GD.US,D,19961203,000000,12.5904,12.7368,12.3937,12.3937,351745.09406942,0
+GD.US,D,19961204,000000,12.4402,12.4402,12.2819,12.2819,375859.93183438,0
+GD.US,D,19961205,000000,12.3067,12.3314,12.1949,12.2276,734947.79829712,0
+GD.US,D,19961206,000000,12.0971,12.2612,12.0496,12.1949,449772.11692122,0
+GD.US,D,19961209,000000,12.0635,12.2276,12.0496,12.2276,1147506.4210807,0
+GD.US,D,19961210,000000,12.2612,12.3067,12.1771,12.1949,567201.85955169,0
+GD.US,D,19961211,000000,12.0635,12.0971,11.9873,12.0259,366950.49905028,0
+GD.US,D,19961212,000000,12.0031,12.0031,11.8726,11.8726,502196.0730455,0
+GD.US,D,19961213,000000,11.8558,11.9873,11.8114,11.9409,643733.57363284,0
+GD.US,D,19961216,000000,11.9873,12.1317,11.835,11.8726,932581.65260653,0
+GD.US,D,19961217,000000,11.8726,11.9409,11.7886,11.835,844512.88553774,0
+GD.US,D,19961218,000000,11.8726,12.0031,11.8726,11.9873,967701.54635106,0
+GD.US,D,19961219,000000,12.0259,12.2612,11.9636,12.2612,983427.82292729,0
+GD.US,D,19961220,000000,12.6488,12.6488,12.1159,12.2473,1511315.5081401,0
+GD.US,D,19961223,000000,12.2473,12.3067,12.0031,12.1317,280454.46077921,0
+GD.US,D,19961224,000000,12.1159,12.1535,12.0971,12.1159,73911.173685679,0
+GD.US,D,19961226,000000,12.1317,12.1949,12.0635,12.1317,329729.92510454,0
+GD.US,D,19961227,000000,12.1317,12.1317,12.0031,12.1159,265775.99580069,0
+GD.US,D,19961230,000000,12.1317,12.3067,12.0971,12.0971,457115.90071569,0
+GD.US,D,19961231,000000,12.0971,12.2276,11.9873,12.1771,505342.54204213,0
+GD.US,D,19970102,000000,12.1949,12.2276,11.835,11.9409,918425.07062456,0
+GD.US,D,19970103,000000,11.9636,12.0971,11.9409,11.9873,427233.04215747,0
+GD.US,D,19970106,000000,12.0259,12.0496,11.9636,12.0259,957218.37336805,0
+GD.US,D,19970107,000000,12.0259,12.0496,11.9636,12.0496,863376.52850021,0
+GD.US,D,19970108,000000,12.0496,12.0496,11.9201,11.9409,812012.52078752,0
+GD.US,D,19970109,000000,11.9201,11.9201,11.7282,11.8114,1008064.5436888,0
+GD.US,D,19970110,000000,11.7036,11.9409,11.6146,11.9409,983427.82292729,0
+GD.US,D,19970113,000000,11.9873,12.0259,11.9636,12.0031,743858.24248238,0
+GD.US,D,19970114,000000,12.0496,12.1317,12.0031,12.1317,1733052.0634006,0
+GD.US,D,19970115,000000,12.2276,12.2276,11.9636,12.0031,424088.59596315,0
+GD.US,D,19970116,000000,12.0031,12.1949,12.0031,12.1159,846606.48593087,0
+GD.US,D,19970117,000000,12.1159,12.2819,12.0496,12.2819,745958.9226836,0
+GD.US,D,19970120,000000,12.2276,12.3314,12.1317,12.2276,480180.90408061,0
+GD.US,D,19970121,000000,12.2276,12.3937,12.1949,12.3462,520543.90141836,0
+GD.US,D,19970122,000000,12.3126,12.4402,12.3126,12.3314,1327314.3300138,0
+GD.US,D,19970123,000000,12.3789,12.5044,12.2473,12.2691,669947.06879671,0
+GD.US,D,19970124,000000,12.2276,12.2276,11.9873,12.0704,944111.62578611,0
+GD.US,D,19970127,000000,12.1159,12.2691,12.0111,12.1159,2177066.2735401,0
+GD.US,D,19970128,000000,12.1159,12.1159,11.9409,12.0704,859709.18790817,0
+GD.US,D,19970129,000000,12.0496,12.0971,12.0338,12.0496,908462.76923696,0
+GD.US,D,19970130,000000,12.0704,12.1159,12.0496,12.1159,1174243.8220434,0
+GD.US,D,19970131,000000,12.2909,12.2909,12.1387,12.2276,1033226.1816504,0
+GD.US,D,19970203,000000,12.2691,12.3541,12.1771,12.2039,734947.79829712,0
+GD.US,D,19970204,000000,12.1771,12.2691,12.0111,12.0971,994958.80750802,0
+GD.US,D,19970205,000000,12.0971,12.2276,12.0338,12.0971,1447881.4390305,0
+GD.US,D,19970206,000000,12.0496,12.0704,11.9201,11.9873,877533.11048218,0
+GD.US,D,19970207,000000,12.0338,12.1771,12.0111,12.1159,908462.76923696,0
+GD.US,D,19970210,000000,12.1771,12.2276,11.9409,11.9636,592885.38050976,0
+GD.US,D,19970211,000000,12.0338,12.1771,11.9636,12.0704,832977.85535238,0
+GD.US,D,19970212,000000,12.0704,12.1603,12.0704,12.1603,909514.6264393,0
+GD.US,D,19970213,000000,12.1771,12.2276,12.1387,12.1771,732327.25790165,0
+GD.US,D,19970214,000000,12.2039,12.2691,12.0971,12.1603,516350.63222516,0
+GD.US,D,19970218,000000,12.2039,12.2276,12.1159,12.1771,365376.75885138,0
+GD.US,D,19970219,000000,12.1603,12.2691,12.0338,12.0496,783175.45102473,0
+GD.US,D,19970220,000000,12.0338,12.0704,11.9409,12.0111,289364.90496448,0
+GD.US,D,19970221,000000,12.0111,12.0338,11.9043,12.0111,462880.88730547,0
+GD.US,D,19970224,000000,11.9636,12.0338,11.8806,11.9873,235369.23144361,0
+GD.US,D,19970225,000000,12.0111,12.0111,11.7965,11.7965,441390.63554059,0
+GD.US,D,19970226,000000,11.7965,11.9201,11.7282,11.8558,690918.4717685,0
+GD.US,D,19970227,000000,11.835,11.8806,11.6452,11.667,484371.13907034,0
+GD.US,D,19970228,000000,11.6205,11.8806,11.6205,11.6452,456069.10051912,0
+GD.US,D,19970303,000000,11.6452,11.6452,11.4653,11.4653,721845.09631981,0
+GD.US,D,19970304,000000,11.3793,11.49,11.3555,11.3793,1176337.4224365,0
+GD.US,D,19970305,000000,11.3793,11.5384,11.3793,11.5384,1077261.5765859,0
+GD.US,D,19970306,000000,11.6205,11.6808,11.4228,11.4653,1025364.560464,0
+GD.US,D,19970307,000000,11.5157,11.6452,11.49,11.5384,1102952.1773521,0
+GD.US,D,19970310,000000,11.5523,11.5523,11.4089,11.5384,937291.74779051,0
+GD.US,D,19970311,000000,11.5157,11.575,11.4228,11.4653,1041094.8826448,0
+GD.US,D,19970312,000000,11.49,11.5157,11.4089,11.4465,982902.90572727,0
+GD.US,D,19970313,000000,11.4228,11.4465,11.3555,11.3555,847130.39172973,0
+GD.US,D,19970314,000000,11.3555,11.575,11.3555,11.49,995483.72470804,0
+GD.US,D,19970317,000000,11.49,11.7282,11.4228,11.667,1483006.3897808,0
+GD.US,D,19970318,000000,11.6205,11.6452,11.5384,11.5998,1393364.8939143,0
+GD.US,D,19970319,000000,11.5523,11.667,11.5523,11.6452,996531.53630576,0
+GD.US,D,19970320,000000,11.6452,11.7036,11.575,11.575,928908.24360757,0
+GD.US,D,19970321,000000,11.6205,11.752,11.5998,11.752,1053674.6902244,0
+GD.US,D,19970324,000000,11.7738,11.9043,11.752,11.835,766403.38565307,0
+GD.US,D,19970325,000000,11.8558,12.0971,11.835,11.9409,1062583.1116074,0
+GD.US,D,19970326,000000,11.9043,11.9043,11.7282,11.7282,832977.85535238,0
+GD.US,D,19970327,000000,11.8114,11.9043,11.7036,11.7965,1129677.4415009,0
+GD.US,D,19970331,000000,11.7965,11.8806,11.6452,11.7036,1508690.92214,0
+GD.US,D,19970401,000000,11.6205,11.6452,11.3555,11.5523,1275941.2196908,0
+GD.US,D,19970402,000000,11.2477,11.49,11.2477,11.2913,1021698.231273,0
+GD.US,D,19970403,000000,11.2913,11.2913,11.0797,11.1617,1508170.0505446,0
+GD.US,D,19970404,000000,11.0797,11.49,11.0569,11.314,1659142.9125173,0
+GD.US,D,19970407,000000,11.2765,11.3377,11.1865,11.227,1811685.4690841,0
+GD.US,D,19970408,000000,11.227,11.2913,11.0569,11.1173,1893463.320962,0
+GD.US,D,19970409,000000,11.0876,11.1707,10.9956,11.0204,1153277.4760774,0
+GD.US,D,19970410,000000,11.0629,11.1943,11.0629,11.0876,2732735.1257088,0
+GD.US,D,19970411,000000,11.0876,11.1311,11.0204,11.0204,730752.5063016,0
+GD.US,D,19970414,000000,11.1479,11.2625,10.9956,11.2191,1271222.0218964,0
+GD.US,D,19970415,000000,11.2339,11.2843,11.1943,11.2843,542560.08178441,0
+GD.US,D,19970416,000000,11.1943,11.5226,11.1707,11.4524,734947.79829712,0
+GD.US,D,19970417,000000,11.4297,11.76,11.4297,11.7204,1305289.0470373,0
+GD.US,D,19970418,000000,11.7204,12.0417,11.6284,12.0417,1571073.1340473,0
+GD.US,D,19970421,000000,12.0635,12.2988,11.9962,12.2415,1386029.2013291,0
+GD.US,D,19970422,000000,12.2612,12.627,12.2415,12.5904,2419776.2545748,0
+GD.US,D,19970423,000000,12.5904,12.6972,12.453,12.5212,1333600.1881989,0
+GD.US,D,19970424,000000,12.546,12.5904,12.1227,12.2612,1075690.8705905,0
+GD.US,D,19970425,000000,12.2612,12.3314,12.1949,12.2197,602325.79890083,0
+GD.US,D,19970428,000000,12.1771,12.1949,11.9557,11.9784,950401.52957591,0
+GD.US,D,19970429,000000,12.0259,12.2988,12.0259,12.2761,929435.18360991,0
+GD.US,D,19970430,000000,12.2988,12.4402,12.2761,12.4164,818299.39037386,0
+GD.US,D,19970501,000000,12.4402,12.5212,12.3462,12.4402,632205.62325557,0
+GD.US,D,19970502,000000,12.4975,12.8258,12.453,12.7654,1153277.4760774,0
+GD.US,D,19970505,000000,12.7447,12.7447,12.4975,12.713,978709.63653407,0
+GD.US,D,19970506,000000,12.5904,12.8505,12.5904,12.7447,845032.74573197,0
+GD.US,D,19970507,000000,12.6972,12.7793,12.6062,12.6062,602325.79890083,0
+GD.US,D,19970508,000000,12.627,12.6972,12.4975,12.4975,891689.69246415,0
+GD.US,D,19970509,000000,12.546,12.6972,12.4817,12.546,781605.75643045,0
+GD.US,D,19970512,000000,12.546,12.7793,12.546,12.7654,320297.59792272,0
+GD.US,D,19970513,000000,12.7793,12.8673,12.6062,12.7654,720795.26191977,0
+GD.US,D,19970514,000000,12.8505,12.8673,12.6488,12.6972,572966.84614148,0
+GD.US,D,19970515,000000,12.713,12.7793,12.627,12.7654,207063.14728776,0
+GD.US,D,19970516,000000,12.713,12.7793,12.4402,12.4975,700873.69334802,0
+GD.US,D,19970519,000000,12.4975,12.6488,12.4975,12.5904,333398.27709772,0
+GD.US,D,19970520,000000,12.546,12.7793,12.546,12.713,529461.42541172,0
+GD.US,D,19970521,000000,12.7447,12.8258,12.6972,12.8258,509539.85683995,0
+GD.US,D,19970522,000000,12.8258,12.8891,12.5904,12.627,764829.64545417,0
+GD.US,D,19970523,000000,12.6745,12.7654,12.6488,12.6972,489091.34826587,0
+GD.US,D,19970527,000000,12.6745,13.0255,12.6745,12.8505,830359.33775923,0
+GD.US,D,19970528,000000,12.8258,12.8673,12.7654,12.8258,933100.50139962,0
+GD.US,D,19970529,000000,12.8505,12.9167,12.802,12.8673,201302.20630261,0
+GD.US,D,19970530,000000,12.8505,13.0859,12.7654,13.0423,555146.9691721,0
+GD.US,D,19970602,000000,13.0423,13.0423,12.8258,12.8505,419372.43237224,0
+GD.US,D,19970603,000000,12.802,12.8673,12.6972,12.8505,881209.55368461,0
+GD.US,D,19970604,000000,12.8505,12.9325,12.7654,12.8891,653170.95782043,0
+GD.US,D,19970605,000000,12.8891,13.0037,12.8505,12.9167,395783.52320846,0
+GD.US,D,19970606,000000,12.9167,13.0423,12.9167,12.9771,716600.98132541,0
+GD.US,D,19970609,000000,12.9325,13.0423,12.9167,12.9325,571922.06874722,0
+GD.US,D,19970610,000000,12.9325,13.1065,12.9167,13.0423,571922.06874722,0
+GD.US,D,19970611,000000,13.0423,13.1313,12.9167,13.0255,921571.5396212,0
+GD.US,D,19970612,000000,13.0423,13.3528,12.9771,13.3241,975566.2017409,0
+GD.US,D,19970613,000000,13.241,13.5683,13.241,13.4378,1335698.8455979,0
+GD.US,D,19970616,000000,13.4586,13.4754,13.417,13.4586,376910.77763558,0
+GD.US,D,19970617,000000,13.417,13.5268,13.2608,13.3528,705591.87974124,0
+GD.US,D,19970618,000000,13.3528,13.4586,13.2984,13.3696,552524.40597432,0
+GD.US,D,19970619,000000,13.417,13.5268,13.2826,13.4754,765880.49125537,0
+GD.US,D,19970620,000000,13.505,13.5436,13.4378,13.5268,882252.30827655,0
+GD.US,D,19970623,000000,13.4754,13.505,13.2015,13.2193,544132.81058214,0
+GD.US,D,19970624,000000,13.2193,13.5436,13.1541,13.5268,486475.86487619,0
+GD.US,D,19970625,000000,13.4378,13.505,13.2193,13.2984,431954.26275416,0
+GD.US,D,19970626,000000,13.1541,13.4586,13.0255,13.3152,914753.68442791,0
+GD.US,D,19970627,000000,13.3241,13.4586,13.2489,13.2984,1054720.4790198,0
+GD.US,D,19970630,000000,13.2826,13.3528,13.0255,13.0651,630106.96585666,0
+GD.US,D,19970701,000000,12.9533,13.1243,12.8891,12.9247,1021174.3254742,0
+GD.US,D,19970702,000000,12.9771,13.0779,12.9325,13.0561,481753.63287834,0
+GD.US,D,19970703,000000,13.3241,13.3379,13.1541,13.1797,1012787.7870878,0
+GD.US,D,19970707,000000,13.2608,13.3528,13.1619,13.1619,731280.45770509,0
+GD.US,D,19970708,000000,13.1797,13.2489,13.1451,13.241,456069.10051912,0
+GD.US,D,19970709,000000,13.241,13.3241,13.0423,13.0859,1678013.6352879,0
+GD.US,D,19970710,000000,13.1313,13.4586,13.1313,13.3152,532602.83740257,0
+GD.US,D,19970711,000000,13.417,13.4892,13.3241,13.417,634302.25785218,0
+GD.US,D,19970714,000000,13.417,13.4892,13.3904,13.4674,656840.32121477,0
+GD.US,D,19970715,000000,13.4674,13.5683,13.3379,13.5683,678859.53578428,0
+GD.US,D,19970716,000000,13.5851,13.7255,13.4892,13.6642,2698660.0093585,0
+GD.US,D,19970717,000000,13.6642,14.1081,13.6642,13.9935,2215330.613479,0
+GD.US,D,19970718,000000,13.9935,14.1171,13.8234,14.0093,1276991.0540907,0
+GD.US,D,19970721,000000,13.9935,14.1527,13.9273,14.1437,1020648.396873,0
+GD.US,D,19970722,000000,14.1615,14.4136,14.1171,14.3761,1054720.4790198,0
+GD.US,D,19970723,000000,14.3632,14.4809,14.2525,14.4582,1085126.2319758,0
+GD.US,D,19970724,000000,14.465,14.7053,14.4078,14.7053,1717856.7724314,0
+GD.US,D,19970725,000000,14.7053,14.7053,14.4987,14.5362,986574.29192393,0
+GD.US,D,19970728,000000,14.5362,14.8121,14.5362,14.7538,665229.89380465,0
+GD.US,D,19970729,000000,14.7133,15.1236,14.7133,15.0623,820396.02497046,0
+GD.US,D,19970730,000000,15.0544,15.0623,14.8437,14.8437,566674.91954936,0
+GD.US,D,19970731,000000,14.8853,15.5438,14.8853,15.5062,1678539.563889,0
+GD.US,D,19970801,000000,15.3322,15.354,14.6183,14.734,1546959.3076835,0
+GD.US,D,19970804,000000,14.7133,14.7706,14.6905,14.7409,1005448.048898,0
+GD.US,D,19970805,000000,14.7409,14.9139,14.7133,14.7538,526310.91081045,0
+GD.US,D,19970806,000000,14.7133,14.8803,14.6035,14.8121,715552.15832653,0
+GD.US,D,19970807,000000,14.8121,15.0049,14.7538,15.0049,946734.18898388,0
+GD.US,D,19970808,000000,14.9891,15.1078,14.7874,14.9387,846084.60293432,0
+GD.US,D,19970811,000000,14.9733,15.172,14.9307,15.172,538367.82399235,0
+GD.US,D,19970812,000000,15.172,15.172,14.8437,14.8437,509013.92823879,0
+GD.US,D,19970813,000000,14.8853,15.2728,14.7538,14.7874,951450.35257479,0
+GD.US,D,19970814,000000,14.8359,15.1562,14.5679,14.6579,1018546.7052706,0
+GD.US,D,19970815,000000,14.6579,14.6727,14.4078,14.4078,724987.51971181,0
+GD.US,D,19970818,000000,14.4136,14.4136,14.1437,14.3405,747004.71147902,0
+GD.US,D,19970819,000000,14.3632,14.4354,14.211,14.4354,821440.80236472,0
+GD.US,D,19970820,000000,14.4424,14.6668,14.4136,14.5818,270491.14799044,0
+GD.US,D,19970821,000000,14.6183,14.8655,14.2021,14.4354,1932784.5751089,0
+GD.US,D,19970822,000000,14.3059,14.649,14.3059,14.5521,507962.07103644,0
+GD.US,D,19970825,000000,14.562,14.7409,14.562,14.6332,384772.39882196,0
+GD.US,D,19970826,000000,14.5877,14.7281,14.4987,14.562,513207.19743199,0
+GD.US,D,19970827,000000,14.5136,14.5313,14.3405,14.5136,309813.41353856,0
+GD.US,D,19970828,000000,14.4987,14.4987,14.1171,14.1171,479660.03248521,0
+GD.US,D,19970829,000000,14.0854,14.0854,13.9341,13.9935,495907.18065685,0
+GD.US,D,19970902,000000,14.1171,14.6183,14.0815,14.6183,609137.58568718,0
+GD.US,D,19970903,000000,14.6183,14.7953,14.562,14.6104,661033.59040797,0
+GD.US,D,19970904,000000,14.6104,14.7538,14.5679,14.7538,643213.7134386,0
+GD.US,D,19970905,000000,14.7617,14.8803,14.7133,14.8121,434046.85174613,0
+GD.US,D,19970908,000000,14.7617,15.0197,14.6905,14.6905,543611.93898675,0
+GD.US,D,19970909,000000,14.6579,14.7706,14.5679,14.6183,761690.25626564,0
+GD.US,D,19970910,000000,14.6035,14.6183,14.2664,14.391,383199.67002422,0
+GD.US,D,19970911,000000,14.3632,14.3632,14.1695,14.1863,380579.12962876,0
+GD.US,D,19970912,000000,14.1863,14.6183,14.0993,14.6183,480705.82128063,0
+GD.US,D,19970915,000000,14.6183,14.8803,14.5313,14.562,439817.90674286,0
+GD.US,D,19970916,000000,14.7133,15.2442,14.7133,15.1809,621718.40466794,0
+GD.US,D,19970917,000000,15.1928,15.5062,15.1928,15.4666,818822.28477157,0
+GD.US,D,19970918,000000,15.4835,15.6951,15.4835,15.5438,878057.01628104,0
+GD.US,D,19970919,000000,15.7197,15.7495,15.5665,15.6417,913183.98983365,0
+GD.US,D,19970922,000000,15.6585,15.8345,15.5062,15.5438,386872.06762203,0
+GD.US,D,19970923,000000,15.52,15.8345,15.4835,15.7495,432477.15715186,0
+GD.US,D,19970924,000000,15.7425,16.0243,15.7425,15.7425,500100.44985005,0
+GD.US,D,19970925,000000,15.6951,15.7425,15.3144,15.3916,489091.34826587,0
+GD.US,D,19970926,000000,15.3916,15.6199,15.348,15.52,558289.39256411,0
+GD.US,D,19970929,000000,15.5062,15.5062,15.172,15.2076,470744.53129417,0
+GD.US,D,19970930,000000,15.2076,15.348,15.1641,15.348,538889.7069889,0
+GD.US,D,19971001,000000,15.2996,15.4123,15.2076,15.3322,450302.09112701,0
+GD.US,D,19971002,000000,15.3322,15.3322,15.0395,15.09,375340.07164015,0
+GD.US,D,19971003,000000,15.2402,15.3688,15.2076,15.354,1054190.504814,0
+GD.US,D,19971006,000000,15.435,15.4518,15.2906,15.3994,777934.3702338,0
+GD.US,D,19971007,000000,15.3994,15.4518,15.3322,15.4123,568246.63694595,0
+GD.US,D,19971008,000000,15.4044,15.4044,15.1078,15.348,1185775.8180253,0
+GD.US,D,19971009,000000,15.2996,15.52,15.2234,15.4666,954594.79876911,0
+GD.US,D,19971010,000000,15.4123,15.52,15.354,15.4666,563534.51895967,0
+GD.US,D,19971013,000000,15.4756,15.4756,15.2234,15.3747,299853.13495326,0
+GD.US,D,19971014,000000,15.3826,15.6417,15.3747,15.6288,634302.25785218,0
+GD.US,D,19971015,000000,15.5794,15.5883,15.3144,15.3688,311385.13093514,0
+GD.US,D,19971016,000000,15.2906,15.527,15.1384,15.2442,485426.03047616,0
+GD.US,D,19971017,000000,15.1997,15.1997,14.8052,15.0741,1347233.8757833,0
+GD.US,D,19971020,000000,15.0395,15.0395,14.8932,14.8932,1091413.1015621,0
+GD.US,D,19971021,000000,14.9001,14.9001,14.7281,14.7785,1376589.7943391,0
+GD.US,D,19971022,000000,14.7785,14.7953,14.4987,14.6035,1318928.8030286,0
+GD.US,D,19971023,000000,14.5136,14.5362,14.4136,14.4809,728138.03431308,0
+GD.US,D,19971024,000000,14.4987,14.5818,14.4266,14.4266,742812.45368698,0
+GD.US,D,19971027,000000,14.3484,14.3554,13.8313,13.8313,760110.44765979,0
+GD.US,D,19971028,000000,13.5436,14.4424,13.3616,14.3227,1670675.9199003,0
+GD.US,D,19971029,000000,14.3484,14.3761,14.0993,14.1695,1019072.6338718,0
+GD.US,D,19971030,000000,14.1319,14.3227,14.0854,14.2525,526838.86221394,0
+GD.US,D,19971031,000000,14.2525,14.4078,14.2396,14.3227,787895.66022026,0
+GD.US,D,19971103,000000,14.4078,14.5521,14.2802,14.4078,425662.33616204,0
+GD.US,D,19971104,000000,14.384,14.5136,14.384,14.4582,262107.6438075,0
+GD.US,D,19971105,000000,14.5362,14.5362,14.4492,14.4582,643733.57363284,0
+GD.US,D,19971106,000000,14.4136,14.5136,14.3554,14.5136,909514.6264393,0
+GD.US,D,19971107,000000,14.4266,14.562,14.3632,14.5313,969270.22954417,0
+GD.US,D,19971110,000000,14.5313,14.7211,14.4809,14.6035,593411.30911094,0
+GD.US,D,19971111,000000,14.7785,14.8052,14.649,14.8052,742812.45368698,0
+GD.US,D,19971112,000000,14.7538,14.7538,14.5818,14.6816,410987.91678815,0
+GD.US,D,19971113,000000,14.6816,14.734,14.3316,14.465,915805.54163027,0
+GD.US,D,19971114,000000,14.5136,14.6272,14.4424,14.6035,846084.60293432,0
+GD.US,D,19971117,000000,14.649,14.9307,14.649,14.8932,787371.75442139,0
+GD.US,D,19971118,000000,14.9001,15.0049,14.6905,14.7053,377429.62642865,0
+GD.US,D,19971119,000000,14.6905,14.8585,14.6183,14.7706,458166.74651687,0
+GD.US,D,19971120,000000,14.7953,14.9555,14.6905,14.9307,389490.58521518,0
+GD.US,D,19971121,000000,14.9307,15.3074,14.8437,15.3074,680957.18178204,0
+GD.US,D,19971124,000000,15.258,15.348,14.8803,14.8803,608089.77408946,0
+GD.US,D,19971125,000000,15.0197,15.082,14.8437,14.8585,514255.00902971,0
+GD.US,D,19971126,000000,14.8585,15.0989,14.8289,15.0741,489614.24266358,0
+GD.US,D,19971128,000000,15.1236,15.3074,15.1236,15.3074,197624.75169901,0
+GD.US,D,19971201,000000,15.2906,15.348,15.2442,15.2728,439817.90674286,0
+GD.US,D,19971202,000000,15.2728,15.2906,15.0197,15.0395,896930.77325508,0
+GD.US,D,19971203,000000,15.0395,15.0395,14.7785,14.9139,622765.20486451,0
+GD.US,D,19971204,000000,14.9139,15.082,14.8052,14.9001,293036.29116113,0
+GD.US,D,19971205,000000,14.9555,15.2996,14.9555,15.2996,560382.99295725,0
+GD.US,D,19971208,000000,15.3074,15.3322,15.0395,15.3144,740191.91329151,0
+GD.US,D,19971209,000000,15.3322,15.435,15.172,15.3074,398927.96940278,0
+GD.US,D,19971210,000000,15.3322,15.3747,15.2076,15.2728,493285.62886023,0
+GD.US,D,19971211,000000,15.258,15.258,14.8803,14.9802,1364529.8469538,0
+GD.US,D,19971212,000000,15.0395,15.3747,14.9555,15.2996,695109.71815939,0
+GD.US,D,19971215,000000,15.2996,15.4261,15.0692,15.172,682007.01618207,0
+GD.US,D,19971216,000000,15.1078,15.4261,15.1078,15.3688,471266.41429072,0
+GD.US,D,19971217,000000,15.3747,15.4666,15.2234,15.2521,462355.97010545,0
+GD.US,D,19971218,000000,15.2076,15.2234,14.8655,15.0197,579779.64432899,0
+GD.US,D,19971219,000000,14.8437,15.0049,14.4492,14.9307,1057870.993621,0
+GD.US,D,19971222,000000,14.9466,15.0326,14.6035,14.7785,407837.40218688,0
+GD.US,D,19971223,000000,14.7706,14.8655,14.4809,14.5313,565625.08514933,0
+GD.US,D,19971224,000000,14.5679,14.6905,14.4987,14.5362,243236.92103694,0
+GD.US,D,19971226,000000,14.5818,14.7953,14.5818,14.7211,164080.62095572,0
+GD.US,D,19971229,000000,14.7281,15.0049,14.7281,14.9555,607040.95109058,0
+GD.US,D,19971230,000000,14.9555,15.0197,14.8803,15.0197,391587.21981178,0
+GD.US,D,19971231,000000,15.1562,15.258,15.1305,15.258,636396.86964646,0
+GD.US,D,19980102,000000,15.1997,15.2906,15.0544,15.0989,394209.78300956,0
+GD.US,D,19980105,000000,15.0989,15.4835,15.0989,15.3144,555666.82936634,0
+GD.US,D,19980106,000000,15.3144,15.4666,15.2728,15.2906,500100.44985005,0
+GD.US,D,19980107,000000,15.2442,15.4123,15.1562,15.3074,555146.9691721,0
+GD.US,D,19980108,000000,15.354,15.3688,15.1305,15.1997,520023.02982296,0
+GD.US,D,19980109,000000,15.1997,15.1997,14.8437,14.9555,751197.98067222,0
+GD.US,D,19980112,000000,14.9139,15.2304,14.8585,15.172,943060.77998492,0
+GD.US,D,19980113,000000,15.1997,15.4666,15.1562,15.2996,1063632.9460074,0
+GD.US,D,19980114,000000,15.2076,15.2076,14.9891,15.1384,2044966.1571404,0
+GD.US,D,19980115,000000,15.1562,15.1562,15.0692,15.082,503770.82464555,0
+GD.US,D,19980116,000000,15.1384,15.1562,15.0395,15.0484,430377.48835179,0
+GD.US,D,19980120,000000,15.0049,15.1147,14.9644,15.082,365376.75885138,0
+GD.US,D,19980121,000000,15.0395,15.1384,14.8121,14.9644,354366.64586604,0
+GD.US,D,19980122,000000,14.7706,15.4835,14.7706,15.1562,824064.37696364,0
+GD.US,D,19980123,000000,15.1562,15.266,14.8725,14.9387,360661.60666162,0
+GD.US,D,19980126,000000,14.9644,15.52,14.9644,15.3826,1157989.5940637,0
+GD.US,D,19980127,000000,15.4666,15.612,15.2906,15.3392,586599.52232459,0
+GD.US,D,19980128,000000,15.3826,15.5586,15.0197,15.0395,1116581.8193317,0
+GD.US,D,19980129,000000,15.0692,15.3826,15.0692,15.09,2176014.4163378,0
+GD.US,D,19980130,000000,15.1078,15.3688,15.0049,15.3144,473364.06028848,0
+GD.US,D,19980202,000000,15.4666,15.7495,15.4666,15.6357,1070970.6613949,0
+GD.US,D,19980203,000000,15.5883,15.6585,15.5586,15.6288,760634.35345866,0
+GD.US,D,19980204,000000,15.6288,15.6357,15.3826,15.4607,1315780.3112296,0
+GD.US,D,19980205,000000,15.4666,15.5754,15.3608,15.4607,648455.80563068,0
+GD.US,D,19980206,000000,15.5062,15.6288,15.4835,15.5349,319248.77492384,0
+GD.US,D,19980209,000000,15.5754,15.6417,15.5586,15.6417,639545.36144541,0
+GD.US,D,19980210,000000,15.612,15.8493,15.612,15.7356,841368.43934341,0
+GD.US,D,19980211,000000,15.7356,15.7356,15.5062,15.5131,290414.73936451,0
+GD.US,D,19980212,000000,15.5131,15.6288,15.3916,15.4835,671522.83179791,0
+GD.US,D,19980213,000000,15.52,15.5754,15.5131,15.5517,668371.30579549,0
+GD.US,D,19980217,000000,15.5883,15.6951,15.5517,15.6881,484371.13907034,0
+GD.US,D,19980218,000000,15.7356,15.8177,15.6881,15.7119,657894.20121943,0
+GD.US,D,19980219,000000,15.7119,15.7119,15.2728,15.4666,927860.43200985,0
+GD.US,D,19980220,000000,15.4666,15.612,15.2076,15.3144,760110.44765979,0
+GD.US,D,19980223,000000,15.3826,15.3916,15.2076,15.2442,741236.69068576,0
+GD.US,D,19980224,000000,15.266,15.2906,15.0484,15.172,783698.34542242,0
+GD.US,D,19980225,000000,15.1562,15.5586,15.0326,15.1147,2236819.8538427,0
+GD.US,D,19980226,000000,15.2076,15.2442,15.1078,15.1562,1010688.1182878,0
+GD.US,D,19980227,000000,15.172,15.4182,14.9387,15.4182,1180530.6916297,0
+GD.US,D,19980302,000000,15.3144,15.3608,15.2076,15.2076,716077.07552655,0
+GD.US,D,19980303,000000,15.172,15.172,15.0049,15.09,825641.15136601,0
+GD.US,D,19980304,000000,15.1147,15.4518,15.1147,15.3608,461308.15850773,0
+GD.US,D,19980305,000000,15.5586,15.8107,15.266,15.3608,1195737.1080118,0
+GD.US,D,19980306,000000,15.3826,15.6357,15.3826,15.5754,927860.43200985,0
+GD.US,D,19980309,000000,15.6051,15.6417,15.3826,15.435,837173.1473479,0
+GD.US,D,19980310,000000,15.4666,15.52,15.3688,15.5131,710833.97193331,0
+GD.US,D,19980311,000000,15.4666,15.6051,15.4518,15.5754,1077787.5051871,0
+GD.US,D,19980312,000000,15.5754,15.5883,15.4182,15.52,384772.39882196,0
+GD.US,D,19980313,000000,15.5586,15.5586,15.4518,15.4914,1373964.1969379,0
+GD.US,D,19980316,000000,15.5349,15.7495,15.5349,15.6288,389490.58521518,0
+GD.US,D,19980317,000000,15.6733,16.0243,15.6585,16.0016,1030083.7582583,0
+GD.US,D,19980318,000000,15.9541,16.0638,15.7781,15.8177,764829.64545417,0
+GD.US,D,19980319,000000,15.8859,16.1776,15.8799,16.146,847657.33173205,0
+GD.US,D,19980320,000000,16.146,16.146,15.9808,16.056,786847.84862253,0
+GD.US,D,19980323,000000,15.9541,16.0016,15.6288,15.7495,875438.49868789,0
+GD.US,D,19980324,000000,15.7553,15.7939,15.435,15.7939,1141737.3888863,0
+GD.US,D,19980325,000000,15.7356,15.7356,15.4835,15.5754,775312.81843718,0
+GD.US,D,19980326,000000,15.5349,15.6357,15.4182,15.5883,447682.56213272,0
+GD.US,D,19980327,000000,15.6951,15.6951,15.1562,15.2156,1096660.2507599,0
+GD.US,D,19980330,000000,15.2076,15.4123,15.1809,15.266,739140.05608916,0
+GD.US,D,19980331,000000,15.2442,15.3826,15.1809,15.2442,1033226.1816504,0
+GD.US,D,19980401,000000,15.1809,15.6417,15.1147,15.5754,695633.62395825,0
+GD.US,D,19980402,000000,15.5754,15.8493,15.5586,15.8107,1800151.4502999,0
+GD.US,D,19980403,000000,16.0906,16.1064,15.5754,15.9808,1059436.6426107,0
+GD.US,D,19980406,000000,15.9808,16.1301,15.7781,15.874,885922.68307205,0
+GD.US,D,19980407,000000,15.8345,16.1854,15.6357,16.1618,1960037.7906613,0
+GD.US,D,19980408,000000,16.0747,16.1854,15.7633,15.9165,812796.3566835,0
+GD.US,D,19980409,000000,16.0075,16.056,15.5883,15.6357,859970.12940645,0
+GD.US,D,19980413,000000,15.6783,15.6951,15.435,15.5883,1165595.3307576,0
+GD.US,D,19980414,000000,15.5883,15.7939,15.5062,15.7277,994433.890308,0
+GD.US,D,19980415,000000,15.6783,16.0747,15.5062,15.7633,1065994.5677069,0
+GD.US,D,19980416,000000,15.9877,16.2162,15.9877,16.0974,1193114.544814,0
+GD.US,D,19980417,000000,16.056,16.23,15.6951,16.23,1018546.7052706,0
+GD.US,D,19980420,000000,16.23,16.23,15.9373,15.9877,320819.48091927,0
+GD.US,D,19980421,000000,15.9877,15.9877,15.4835,15.8107,522904.5117167,0
+GD.US,D,19980422,000000,15.7633,15.8107,15.4518,15.5665,509279.92674284,0
+GD.US,D,19980423,000000,15.5665,15.5883,15.0989,15.172,1100064.6270514,0
+GD.US,D,19980424,000000,15.1928,15.1928,14.7053,15.0326,700873.69334802,0
+GD.US,D,19980427,000000,14.8585,14.8803,14.3059,14.5521,955904.56326627,0
+GD.US,D,19980428,000000,14.5877,14.6332,14.4809,14.5679,678329.56157848,0
+GD.US,D,19980429,000000,14.6104,14.6332,14.3484,14.3484,1338060.4672974,0
+GD.US,D,19980430,000000,14.5679,15.2076,14.4987,15.172,952500.18697483,0
+GD.US,D,19980501,000000,15.0197,15.1928,14.8359,14.9466,501153.31845356,0
+GD.US,D,19980504,000000,14.9229,15.0741,14.9229,14.9229,429332.71095754,0
+GD.US,D,19980505,000000,14.9466,15.0326,14.7953,15.0326,485426.03047616,0
+GD.US,D,19980506,000000,15.0989,15.0989,14.6579,14.7409,537841.89539119,0
+GD.US,D,19980507,000000,14.6579,14.8121,14.4582,14.7409,468649.91949988,0
+GD.US,D,19980508,000000,14.7953,14.9229,14.7053,14.9001,833769.78245761,0
+GD.US,D,19980511,000000,14.9001,14.9001,14.7053,14.8359,930218.00810472,0
+GD.US,D,19980512,000000,14.8359,15.0197,14.7953,15.0197,416230.00898023,0
+GD.US,D,19980513,000000,14.9644,15.3224,14.9466,15.2728,682007.01618207,0
+GD.US,D,19980514,000000,15.4123,15.7495,15.3688,15.7277,1532543.8070055,0
+GD.US,D,19980515,000000,15.8107,16.4129,15.8107,16.2162,1699244.9683568,0
+GD.US,D,19980518,000000,16.1854,16.1854,15.8799,16.1232,1363481.0239549,0
+GD.US,D,19980519,000000,16.2162,16.4969,16.1854,16.4366,1051575.0214243,0
+GD.US,D,19980520,000000,16.6145,16.7491,16.4593,16.5889,642685.76203511,0
+GD.US,D,19980521,000000,16.6145,17.1831,16.6145,17.0773,1094295.5948569,0
+GD.US,D,19980522,000000,16.8786,17.1446,16.8341,17.016,790516.20061572,0
+GD.US,D,19980526,000000,16.8786,16.8786,16.4366,16.4366,733903.02090286,0
+GD.US,D,19980527,000000,15.9877,16.0747,15.7495,15.9007,1556916.5520653,0
+GD.US,D,19980528,000000,15.8799,15.8799,15.6951,15.8345,1376064.8771391,0
+GD.US,D,19980529,000000,15.8107,15.9165,15.7495,15.7939,681743.04048034,0
+GD.US,D,19980601,000000,15.7939,15.9165,15.7633,15.8107,853681.23701781,0
+GD.US,D,19980602,000000,15.8107,15.9719,15.5665,15.7633,1638959.3910461,0
+GD.US,D,19980603,000000,15.7495,16.056,15.7495,15.9165,645573.31233578,0
+GD.US,D,19980604,000000,15.8345,16.3209,15.7495,16.2518,601276.97590195,0
+GD.US,D,19980605,000000,16.0747,16.23,16.0747,16.1854,634563.19935045,0
+GD.US,D,19980608,000000,16.1618,16.1618,15.9719,16.0411,186355.72001772,0
+GD.US,D,19980609,000000,16.056,16.2162,16.056,16.2162,370093.93384344,0
+GD.US,D,19980610,000000,16.1232,16.2834,16.0411,16.0747,528408.55680821,0
+GD.US,D,19980611,000000,15.9877,16.0747,15.7495,15.7939,324226.89141418,0
+GD.US,D,19980612,000000,15.7495,16.0974,15.7277,15.9877,592100.53321263,0
+GD.US,D,19980615,000000,15.9007,15.9165,15.7277,15.8107,360661.60666162,0
+GD.US,D,19980616,000000,15.7277,15.8107,15.5062,15.7633,1239505.4930421,0
+GD.US,D,19980617,000000,15.8582,16.0411,15.7939,15.9877,358302.00776444,0
+GD.US,D,19980618,000000,15.9877,15.9877,15.4518,15.8107,640855.12594257,0
+GD.US,D,19980619,000000,15.8582,15.9007,15.5665,15.5883,944894.45028093,0
+GD.US,D,19980622,000000,15.5883,15.612,15.348,15.3688,238513.67763794,0
+GD.US,D,19980623,000000,15.3688,15.9877,15.2996,15.9373,735731.6341931,0
+GD.US,D,19980624,000000,15.9719,16.4366,15.9719,16.3209,551734.50167141,0
+GD.US,D,19980625,000000,16.23,16.3209,15.9373,16.2518,515564.77352686,0
+GD.US,D,19980626,000000,16.2518,16.5434,16.1618,16.3892,318459.88202208,0
+GD.US,D,19980629,000000,16.4593,16.5434,16.146,16.2834,160409.23475906,0
+GD.US,D,19980630,000000,16.2162,16.6333,16.2162,16.5285,567727.78815287,0
+GD.US,D,19980701,000000,16.5285,16.6551,16.3684,16.6551,512945.24453256,0
+GD.US,D,19980702,000000,16.5651,16.5889,16.3209,16.5434,249264.87192732,0
+GD.US,D,19980706,000000,16.5651,16.8341,16.5651,16.6799,224100.19976232,0
+GD.US,D,19980707,000000,16.7193,16.7193,16.4129,16.6145,229081.35045612,0
+GD.US,D,19980708,000000,16.7025,16.8568,16.3892,16.4366,435621.60334619,0
+GD.US,D,19980709,000000,16.4732,16.4732,16.056,16.2834,597079.66110412,0
+GD.US,D,19980710,000000,15.9877,16.3684,15.9719,16.23,362230.28985475,0
+GD.US,D,19980713,000000,16.23,16.6145,16.1232,16.2162,615688.43097526,0
+GD.US,D,19980714,000000,16.4366,16.4366,16.3209,16.3456,425397.34905914,0
+GD.US,D,19980715,000000,16.3763,16.5967,16.314,16.3368,1452075.7196248,0
+GD.US,D,19980716,000000,16.2438,16.6481,16.1776,16.6481,761690.25626564,0
+GD.US,D,19980717,000000,16.6481,16.7569,16.4445,16.5117,339690.20368983,0
+GD.US,D,19980720,000000,16.4445,16.5819,16.4218,16.5117,327631.26770562,0
+GD.US,D,19980721,000000,16.5117,16.6481,16.3763,16.4445,330514.77240167,0
+GD.US,D,19980722,000000,16.5355,16.7777,15.9304,15.9541,941751.01548777,0
+GD.US,D,19980723,000000,15.9541,15.9541,15.4123,15.7119,677546.73708366,0
+GD.US,D,19980724,000000,15.7119,16.1301,15.7119,16.1301,420679.16266592,0
+GD.US,D,19980727,000000,16.0638,16.3526,15.9808,16.3526,490669.13406939,0
+GD.US,D,19980728,000000,16.2676,16.3368,16.0016,16.223,564056.40195621,0
+GD.US,D,19980729,000000,16.2676,16.5582,16.2676,16.4218,399455.92080626,0
+GD.US,D,19980730,000000,17.0081,17.6517,16.9389,17.4975,960363.83096353,0
+GD.US,D,19980731,000000,17.4046,17.4046,16.7777,16.9794,406265.6847903,0
+GD.US,D,19980803,000000,16.7777,16.8716,16.3763,16.7193,731280.45770509,0
+GD.US,D,19980804,000000,16.7777,16.8025,15.7277,15.7781,878057.01628104,0
+GD.US,D,19980805,000000,15.7119,15.7119,15.3074,15.5754,917640.22332743,0
+GD.US,D,19980806,000000,15.8859,16.4218,15.8177,16.3368,346242.06037908,0
+GD.US,D,19980807,000000,16.5967,16.8924,16.404,16.8261,708213.43153785,0
+GD.US,D,19980810,000000,16.6481,17.2533,16.2022,17.1584,761422.23495927,0
+GD.US,D,19980811,000000,17.0912,17.4521,16.8025,17.1158,730752.5063016,0
+GD.US,D,19980812,000000,17.0912,17.4767,16.9636,17.1831,771904.39654111,0
+GD.US,D,19980813,000000,17.2078,17.3205,16.2022,16.3368,911349.30813647,0
+GD.US,D,19980814,000000,16.5582,16.7193,16.2438,16.4445,714766.29962825,0
+GD.US,D,19980817,000000,16.6947,16.9794,16.4663,16.8499,969533.19384476,0
+GD.US,D,19980818,000000,16.8025,17.6271,16.7569,17.3581,525788.01641275,0
+GD.US,D,19980819,000000,17.3205,17.3205,17.1158,17.1584,959052.04366406,0
+GD.US,D,19980820,000000,17.1158,17.1584,16.7193,16.7569,699299.95314912,0
+GD.US,D,19980821,000000,16.8499,16.8716,16.3763,16.4663,920521.70522117,0
+GD.US,D,19980824,000000,16.5355,16.7333,16.3763,16.6631,1250515.6060275,0
+GD.US,D,19980825,000000,16.8716,17.0476,16.5819,16.8261,921571.5396212,0
+GD.US,D,19980826,000000,16.7569,17.0476,16.7193,16.8025,720012.43742494,0
+GD.US,D,19980827,000000,16.6947,17.1584,16.5117,16.7777,766926.28005078,0
+GD.US,D,19980828,000000,16.7777,16.9389,16.4218,16.5819,597340.60260239,0
+GD.US,D,19980831,000000,16.5819,17.4975,16.5582,16.9794,1312106.9022307,0
+GD.US,D,19980901,000000,16.8924,17.3581,16.5582,16.8924,1457313.7662124,0
+GD.US,D,19980902,000000,16.8025,17.2078,16.5582,16.7333,1037943.3566424,0
+GD.US,D,19980903,000000,16.8261,17.0081,16.4445,16.8716,664442.01230404,0
+GD.US,D,19980904,000000,17.0081,17.0081,15.7495,16.0906,1271745.9276952,0
+GD.US,D,19980908,000000,16.0906,17.1158,16.0016,16.9636,1293498.1323595,0
+GD.US,D,19980909,000000,16.9636,17.0081,16.6481,16.8261,568246.63694595,0
+GD.US,D,19980910,000000,16.4218,16.5582,15.7277,16.0016,1332554.3994036,0
+GD.US,D,19980911,000000,15.9304,16.8025,15.8493,16.6285,683836.64087347,0
+GD.US,D,19980914,000000,16.7193,16.9636,16.5117,16.8924,456069.10051912,0
+GD.US,D,19980915,000000,16.8025,17.2236,16.5967,17.0476,744384.17108356,0
+GD.US,D,19980916,000000,17.0308,17.4521,16.6481,17.4283,1351684.0408701,0
+GD.US,D,19980917,000000,17.1376,17.4975,16.7193,16.7777,908725.73353755,0
+GD.US,D,19980918,000000,17.0476,17.3205,17.0308,17.3205,1157204.7467666,0
+GD.US,D,19980921,000000,17.3205,17.8238,17.0912,17.6517,483322.31607147,0
+GD.US,D,19980922,000000,17.6517,18.6108,17.6271,18.6108,1245796.4082331,0
+GD.US,D,19980923,000000,18.6108,19.1447,18.507,19.119,1331766.517903,0
+GD.US,D,19980924,000000,19.119,19.6322,17.9404,18.6998,2048106.5577301,0
+GD.US,D,19980925,000000,18.6108,19.4571,18.5209,19.0083,767974.0916485,0
+GD.US,D,19980928,000000,18.8768,18.8986,18.3785,18.5861,676762.90118768,0
+GD.US,D,19980929,000000,18.5861,18.5861,18.2035,18.4031,728138.03431308,0
+GD.US,D,19980930,000000,18.2035,18.3785,17.896,17.9404,687770.9913707,0
+GD.US,D,19981001,000000,17.8465,18.3785,17.8465,18.0294,1430582.4336566,0
+GD.US,D,19981002,000000,18.0294,19.4809,17.984,19.2821,797593.98590613,0
+GD.US,D,19981005,000000,19.2821,19.3503,18.5633,19.2821,1298480.2944545,0
+GD.US,D,19981006,000000,19.2821,19.2821,18.8986,18.9688,898502.49065166,0
+GD.US,D,19981007,000000,18.6415,19.5412,18.6415,19.3593,1648125.7197238,0
+GD.US,D,19981008,000000,19.0923,19.5669,19.0241,19.3593,2310998.0374336,0
+GD.US,D,19981009,000000,19.5412,19.5808,17.8792,18.2835,1771584.4246458,0
+GD.US,D,19981012,000000,18.5555,18.9154,18.153,18.244,402333.35709538,0
+GD.US,D,19981013,000000,18.2183,18.4329,17.9236,18.2835,1198880.5428049,0
+GD.US,D,19981014,000000,18.3073,18.8026,17.6567,18.6177,2207466.9694903,0
+GD.US,D,19981015,000000,18.5357,18.7295,17.9474,18.6415,1127585.8639101,0
+GD.US,D,19981016,000000,18.8164,18.9756,18.3715,18.7087,718698.62732317,0
+GD.US,D,19981019,000000,18.7087,20.0168,18.7087,19.6964,755653.20276485,0
+GD.US,D,19981020,000000,19.6964,20.8829,19.6322,20.3451,2422923.7349725,0
+GD.US,D,19981021,000000,20.435,20.5902,20.3045,20.3451,1133352.8733022,0
+GD.US,D,19981022,000000,20.3451,20.793,20.0296,20.4795,702185.48064748,0
+GD.US,D,19981023,000000,20.4795,20.8829,20.4795,20.7258,799952.57340216,0
+GD.US,D,19981026,000000,20.7258,21.1043,20.2581,20.7088,707428.58424072,0
+GD.US,D,19981027,000000,20.6862,21.2438,20.2759,20.4568,715289.19402594,0
+GD.US,D,19981028,000000,20.4568,20.9462,20.3875,20.7702,363022.21695997,0
+GD.US,D,19981029,000000,20.7474,20.9314,20.2333,20.8166,697466.28285311,0
+GD.US,D,19981030,000000,20.9076,21.5296,20.9076,21.3298,757492.9414678,0
+GD.US,D,19981102,000000,21.5098,21.9616,21.4188,21.667,721845.09631981,0
+GD.US,D,19981103,000000,21.6254,22.2058,21.4188,21.7085,463662.70039914,0
+GD.US,D,19981104,000000,21.7836,22.0901,20.793,21.5098,666801.61120123,0
+GD.US,D,19981105,000000,21.3298,22.1801,21.0193,21.7836,832977.85535238,0
+GD.US,D,19981106,000000,21.7836,21.7836,21.4188,21.5296,810435.74638516,0
+GD.US,D,19981109,000000,21.6254,22.0189,21.5098,21.8687,862856.66830597,0
+GD.US,D,19981110,000000,21.8687,21.8914,21.0193,21.0371,786583.87292079,0
+GD.US,D,19981111,000000,21.1281,21.1281,20.435,20.5487,867315.93600323,0
+GD.US,D,19981112,000000,20.5902,21.1043,20.435,20.9986,1569241.4865535,0
+GD.US,D,19981113,000000,21.0905,21.6028,21.0905,21.488,1176337.4224365,0
+GD.US,D,19981116,000000,21.5098,22.0061,21.5098,21.9616,902435.82974774,0
+GD.US,D,19981117,000000,21.8687,22.2286,21.3783,21.8687,825377.17566427,0
+GD.US,D,19981118,000000,21.8687,21.9775,20.7474,21.1281,736520.52709485,0
+GD.US,D,19981119,000000,21.2221,21.7836,20.9462,21.667,830093.33925518,0
+GD.US,D,19981120,000000,21.8687,21.8687,21.1043,21.5296,497217.95655516,0
+GD.US,D,19981123,000000,21.6254,21.7836,21.1727,21.3783,412556.59998126,0
+GD.US,D,19981124,000000,21.2813,21.7836,21.2438,21.404,572180.98744319,0
+GD.US,D,19981125,000000,21.4435,21.6422,21.1043,21.5296,974254.41444144,0
+GD.US,D,19981127,000000,21.667,21.7085,21.488,21.488,266824.81879957,0
+GD.US,D,19981130,000000,21.5296,21.6422,20.5902,20.8829,485683.93777097,0
+GD.US,D,19981201,000000,20.9314,21.5542,20.7258,21.3476,565892.09505454,0
+GD.US,D,19981202,000000,21.2813,21.6254,21.0371,21.4188,1069661.9082989,0
+GD.US,D,19981203,000000,21.3298,21.3783,20.435,20.5487,754868.35546772,0
+GD.US,D,19981204,000000,20.618,21.8687,20.5902,21.488,731805.3749051,0
+GD.US,D,19981207,000000,21.4188,21.8271,21.3476,21.488,510844.56433133,0
+GD.US,D,19981208,000000,21.404,21.404,19.8092,20.0296,1450501.9794259,0
+GD.US,D,19981209,000000,20.1927,20.8166,20.0494,20.8166,819346.19057042,0
+GD.US,D,19981210,000000,20.6526,20.7088,20.5636,20.6397,1040564.908439,0
+GD.US,D,19981211,000000,20.618,20.618,19.993,20.2333,599962.15439901,0
+GD.US,D,19981214,000000,20.0494,20.0494,19.1615,19.4077,1002828.5199037,0
+GD.US,D,19981215,000000,18.7295,19.2663,18.6909,19.1823,1098232.9795577,0
+GD.US,D,19981216,000000,19.4513,20.5636,19.0686,20.0494,987619.06931818,0
+GD.US,D,19981217,000000,20.435,20.435,19.5808,19.8092,926553.70171617,0
+GD.US,D,19981218,000000,20.5022,20.793,20.0751,20.5636,1500302.3609514,0
+GD.US,D,19981221,000000,20.4795,20.5022,19.6806,19.9456,790516.20061572,0
+GD.US,D,19981222,000000,19.8092,20.2333,19.5669,20.2037,807813.18318738,0
+GD.US,D,19981223,000000,20.1453,20.3045,19.3345,19.6806,1008852.4251894,0
+GD.US,D,19981224,000000,19.8922,20.2037,19.74,19.8328,191862.7993127,0
+GD.US,D,19981228,000000,20.0296,20.5902,20.0168,20.435,453186.60722422,0
+GD.US,D,19981229,000000,20.526,20.793,20.0494,20.793,353582.80997006,0
+GD.US,D,19981230,000000,20.7088,21.0193,20.6526,20.8602,549116.99547942,0
+GD.US,D,19981231,000000,20.9462,21.5542,20.7088,21.1509,1240555.3274422,0
+GD.US,D,19990104,000000,21.4188,21.7836,20.9986,21.0371,814631.03838067,0
+GD.US,D,19990105,000000,21.1973,21.5098,20.9314,20.9689,693274.02506106,0
+GD.US,D,19990106,000000,20.8829,21.1973,20.7258,20.9689,473105.14159251,0
+GD.US,D,19990107,000000,20.793,20.9076,19.9238,20.435,421470.07837,0
+GD.US,D,19990108,000000,20.2333,20.6862,20.0751,20.0999,607302.90399001,0
+GD.US,D,19990111,000000,20.0168,20.9462,19.9456,20.9314,930746.97090937,0
+GD.US,D,19990112,000000,20.7702,21.1043,20.3451,20.3737,561958.75595845,0
+GD.US,D,19990113,000000,20.3579,20.4934,19.3671,19.4571,1242912.903537,0
+GD.US,D,19990114,000000,19.4571,19.9298,19.1002,19.733,1441590.5238395,0
+GD.US,D,19990115,000000,19.818,20.3371,19.3671,20.3371,688294.89716957,0
+GD.US,D,19990119,000000,20.2413,20.3371,19.7924,20.1364,545181.63358102,0
+GD.US,D,19990120,000000,19.8862,20.1533,19.6628,19.7044,942276.94408894,0
+GD.US,D,19990121,000000,19.6104,19.8862,19.3909,19.4127,912658.06123247,0
+GD.US,D,19990122,000000,19.1615,19.3197,19.0765,19.2525,1597017.5965036,0
+GD.US,D,19990125,000000,19.2525,19.6104,19.2525,19.4345,637706.63414361,0
+GD.US,D,19990126,000000,19.8398,20.3371,19.7518,20.2669,989195.84372054,0
+GD.US,D,19990127,000000,20.3579,21.0134,20.083,20.1533,657103.28551535,0
+GD.US,D,19990128,000000,20.2413,21.0767,20.2413,20.9689,778722.25173441,0
+GD.US,D,19990129,000000,20.9175,21.2813,20.4489,21.0134,1917842.1344286,0
+GD.US,D,19990201,000000,21.0539,21.2587,20.8483,21.0134,590265.85151546,0
+GD.US,D,19990202,000000,20.9175,21.0134,20.4489,20.9175,805192.64279192,0
+GD.US,D,19990203,000000,20.8315,22.4708,20.8315,22.0011,1002828.5199037,0
+GD.US,D,19990204,000000,21.7767,22.0427,21.2962,21.488,1545911.4960858,0
+GD.US,D,19990205,000000,21.4346,21.667,21.1657,21.3625,675449.0910859,0
+GD.US,D,19990208,000000,21.2962,21.5938,20.7642,21.5938,1099808.7425589,0
+GD.US,D,19990209,000000,21.5938,21.7302,21.2962,21.4346,626179.69516751,0
+GD.US,D,19990210,000000,21.3625,21.3625,20.9462,21.0371,457375.83081281,0
+GD.US,D,19990211,000000,20.9847,21.2359,20.692,20.786,452919.59731901,0
+GD.US,D,19990212,000000,20.8483,21.0539,20.692,20.9175,681483.11038322,0
+GD.US,D,19990216,000000,20.8987,21.4188,20.8987,21.1439,794450.55111296,0
+GD.US,D,19990217,000000,21.1193,21.4594,20.7396,20.9175,398666.01650334,0
+GD.US,D,19990218,000000,20.9175,21.6858,20.874,21.6186,1973403.4569392,0
+GD.US,D,19990219,000000,21.57,21.7767,21.0975,21.7302,1965545.8813575,0
+GD.US,D,19990222,000000,21.7085,22.2197,21.4594,22.1357,1147506.4210807,0
+GD.US,D,19990223,000000,22.0427,22.2671,21.0539,21.57,968224.44074875,0
+GD.US,D,19990224,000000,21.488,21.7085,20.786,21.1885,750409.08777046,0
+GD.US,D,19990225,000000,21.1439,21.5454,21.0134,21.5454,993384.05590797,0
+GD.US,D,19990226,000000,21.5938,21.8182,21.488,21.746,1110023.8942355,0
+GD.US,D,19990301,000000,21.667,21.6858,20.8483,21.1885,1156154.9123665,0
+GD.US,D,19990302,000000,21.3298,21.7085,21.1885,21.2151,1759265.5585645,0
+GD.US,D,19990303,000000,21.2962,21.488,21.0134,21.2962,1286161.4283731,0
+GD.US,D,19990304,000000,21.3476,21.5454,21.1193,21.4188,476247.56498453,0
+GD.US,D,19990305,000000,21.4188,21.6186,21.2359,21.4346,735731.6341931,0
+GD.US,D,19990308,000000,21.5028,21.5938,20.8987,21.2962,745958.9226836,0
+GD.US,D,19990309,000000,21.2151,21.488,20.9689,21.4346,610973.27878551,0
+GD.US,D,19990310,000000,21.4188,21.4594,21.0767,21.4346,405480.83749316,0
+GD.US,D,19990311,000000,21.4188,21.7767,21.0767,21.7085,709789.19453906,0
+GD.US,D,19990312,000000,21.7302,22.2869,21.7302,22.1979,1289046.9558715,0
+GD.US,D,19990315,000000,22.1139,23.0127,22.0901,22.7012,1239505.4930421,0
+GD.US,D,19990316,000000,22.6696,23.0275,22.6696,22.9435,1589678.869715,0
+GD.US,D,19990317,000000,23.0275,23.2578,22.3195,22.449,779246.15753326,0
+GD.US,D,19990318,000000,22.542,22.633,21.8825,22.542,768499.00884852,0
+GD.US,D,19990319,000000,22.7358,22.7358,22.1357,22.4254,641645.03024548,0
+GD.US,D,19990322,000000,22.449,23.1234,22.1574,23.1234,432477.15715186,0
+GD.US,D,19990323,000000,23.1234,23.1234,22.0683,22.2197,855516.93011613,0
+GD.US,D,19990324,000000,22.3195,22.9435,22.0427,22.8307,869413.58200098,0
+GD.US,D,19990325,000000,22.8307,23.1886,22.449,23.0127,508230.09234281,0
+GD.US,D,19990326,000000,22.8515,22.8515,22.4016,22.5776,306667.95594308,0
+GD.US,D,19990329,000000,22.6696,23.3726,22.633,23.3053,406265.6847903,0
+GD.US,D,19990330,000000,23.0275,23.0275,22.4254,22.5182,685673.34537295,0
+GD.US,D,19990331,000000,22.449,23.2193,22.449,23.1234,707166.63134129,0
+GD.US,D,19990401,000000,22.8515,24.0201,22.8307,23.5712,1556132.7161693,0
+GD.US,D,19990405,000000,23.9331,24.6065,23.7759,24.3356,1635547.9349466,0
+GD.US,D,19990406,000000,24.2732,24.297,23.7561,23.9519,662080.39060454,0
+GD.US,D,19990407,000000,23.8847,24.0201,23.4774,23.6158,1377635.5831345,0
+GD.US,D,19990408,000000,23.4338,23.8847,23.0651,23.6375,557766.49816641,0
+GD.US,D,19990409,000000,23.685,24.1576,23.5495,24.0429,470744.53129417,0
+GD.US,D,19990412,000000,23.7483,25.08,23.7107,24.9219,414652.22317671,0
+GD.US,D,19990413,000000,24.8734,24.8981,24.0666,24.2228,442963.36433834,0
+GD.US,D,19990414,000000,24.2228,25.6466,23.7107,25.1275,2042079.6182409,0
+GD.US,D,19990415,000000,25.1502,25.6466,25.0583,25.2412,1545911.4960858,0
+GD.US,D,19990416,000000,24.7389,25.2412,24.563,25.1038,1670147.9684968,0
+GD.US,D,19990419,000000,25.3806,25.4686,24.1141,24.1952,1842355.1977418,0
+GD.US,D,19990420,000000,24.297,24.3356,23.685,24.0201,1637653.6721536,0
+GD.US,D,19990421,000000,24.563,25.8216,24.1299,25.6466,1419834.2735706,0
+GD.US,D,19990422,000000,25.5547,25.5547,24.0201,24.563,1106620.5293452,0
+GD.US,D,19990423,000000,24.5175,25.5991,24.472,25.2788,945158.42598268,0
+GD.US,D,19990426,000000,25.4686,25.7989,24.8141,24.8359,788157.61311969,0
+GD.US,D,19990427,000000,25.1038,26.2112,25.0108,25.0356,831142.16225405,0
+GD.US,D,19990428,000000,25.0356,25.6466,24.9693,25.3955,614905.60648044,0
+GD.US,D,19990429,000000,25.3955,25.7781,25.2412,25.5072,710049.12463618,0
+GD.US,D,19990430,000000,25.5072,26.0974,25.3806,25.3806,671254.81049154,0
+GD.US,D,19990503,000000,25.3955,26.141,25.1275,25.9215,710049.12463618,0
+GD.US,D,19990504,000000,26.3644,26.5325,25.8216,26.0104,979234.55373409,0
+GD.US,D,19990505,000000,26.0738,26.754,26.0342,26.5573,754344.44966886,0
+GD.US,D,19990506,000000,26.7312,26.7312,25.8216,26.6353,542299.14028613,0
+GD.US,D,19990507,000000,26.6611,26.9606,26.3644,26.7312,810170.75928226,0
+GD.US,D,19990510,000000,26.9369,27.2483,26.6353,27.018,905845.26304496,0
+GD.US,D,19990511,000000,27.018,27.018,26.5325,26.5929,914753.68442791,0
+GD.US,D,19990512,000000,26.5573,26.5573,26.05,26.2566,974778.32024031,0
+GD.US,D,19990513,000000,26.232,26.232,25.5547,25.9818,816986.59167324,0
+GD.US,D,19990514,000000,26.0104,26.0104,25.3806,25.7989,402068.36999248,0
+GD.US,D,19990517,000000,24.1576,24.563,22.8445,23.5712,9958772.6089788,0
+GD.US,D,19990518,000000,23.7235,23.8115,23.3192,23.7483,8315361.0300435,0
+GD.US,D,19990519,000000,23.9331,23.9331,23.685,23.8451,2604824.2328976,0
+GD.US,D,19990520,000000,23.8451,23.9331,23.8451,23.8451,1954272.8040715,0
+GD.US,D,19990521,000000,23.9331,23.9331,23.4774,23.6523,1891363.6521619,0
+GD.US,D,19990524,000000,23.7107,23.7107,23.0977,23.1234,1956369.4386681,0
+GD.US,D,19990525,000000,23.1234,23.2746,22.9613,22.9839,1640533.131245,0
+GD.US,D,19990526,000000,23.0067,23.3053,22.9375,23.3053,2509679.7033408,0
+GD.US,D,19990527,000000,23.2044,23.4338,23.2044,23.3053,1286685.334172,0
+GD.US,D,19990528,000000,23.3053,23.7483,23.3053,23.7483,976087.0733363,0
+GD.US,D,19990601,000000,24.0201,24.3356,23.8589,23.9945,2644141.44144,0
+GD.US,D,19990602,000000,24.0201,24.297,23.9945,24.0429,1784166.2550278,0
+GD.US,D,19990603,000000,24.0201,24.1299,23.9519,24.0913,2207733.9793955,0
+GD.US,D,19990604,000000,24.1141,24.1952,23.9331,24.1952,1727816.0396155,0
+GD.US,D,19990607,000000,24.1299,24.379,24.1141,24.2654,1326786.3786103,0
+GD.US,D,19990608,000000,24.2406,24.2406,23.7907,23.8589,1460985.1524089,0
+GD.US,D,19990609,000000,23.8589,23.8589,23.0067,23.3646,2470363.5061995,0
+GD.US,D,19990610,000000,23.2746,23.3053,22.9375,23.2044,3238076.6563498,0
+GD.US,D,19990611,000000,23.1886,23.2746,22.7358,22.9375,1413805.3112791,0
+GD.US,D,19990614,000000,22.9839,23.3409,22.8445,23.1402,1874595.6323948,0
+GD.US,D,19990615,000000,23.1402,23.5248,23.1402,23.3874,1446044.734531,0
+GD.US,D,19990616,000000,23.4774,23.7907,23.3646,23.7907,1869874.4117982,0
+GD.US,D,19990617,000000,23.6158,23.8589,23.5248,23.8115,1590730.7269174,0
+GD.US,D,19990618,000000,23.8589,23.9945,23.7907,23.9945,1883237.0438726,0
+GD.US,D,19990621,000000,24.1952,24.1952,23.9747,24.0666,4456874.7221218,0
+GD.US,D,19990622,000000,24.0429,24.1724,24.0429,24.1141,4119545.1287303,0
+GD.US,D,19990623,000000,24.1952,25.1502,24.0913,25.0108,3978789.4412366,0
+GD.US,D,19990624,000000,24.8981,25.1502,24.6777,24.8566,1625590.6905647,0
+GD.US,D,19990625,000000,24.9545,25.2788,24.9219,25.1038,1911813.1721372,0
+GD.US,D,19990628,000000,25.1038,25.1038,24.4947,24.5402,1047380.7408299,0
+GD.US,D,19990629,000000,24.7211,24.9901,24.6065,24.9901,2178636.9795355,0
+GD.US,D,19990630,000000,24.9693,24.9693,24.472,24.8734,1860701.0033124,0
+GD.US,D,19990701,000000,24.8359,25.3035,24.4473,25.3035,1506859.2746463,0
+GD.US,D,19990702,000000,25.257,25.4409,24.6994,25.257,1260208.8747076,0
+GD.US,D,19990706,000000,25.2412,25.4923,24.7389,25.4409,1256544.568319,0
+GD.US,D,19990707,000000,25.2788,25.4409,24.9693,25.4409,2547947.077483,0
+GD.US,D,19990708,000000,25.4172,25.6249,25.4172,25.4923,2312310.8361342,0
+GD.US,D,19990709,000000,25.4686,25.5072,25.3559,25.4923,1435299.6086486,0
+GD.US,D,19990712,000000,25.5309,25.5309,24.6529,25.0583,817247.53317151,0
+GD.US,D,19990713,000000,25.0583,25.0583,24.6994,24.6994,1288785.0029721,0
+GD.US,D,19990714,000000,24.8497,24.9901,24.5402,24.563,1121556.9016186,0
+GD.US,D,19990715,000000,24.645,24.9901,24.4858,24.6233,1546959.3076835,0
+GD.US,D,19990716,000000,24.5877,24.645,24.4384,24.6015,762995.97515816,0
+GD.US,D,19990719,000000,24.6015,24.6015,23.9331,24.0824,1014351.4132751,0
+GD.US,D,19990720,000000,24.0824,24.0824,23.7393,23.946,1288517.9930669,0
+GD.US,D,19990721,000000,23.946,24.4226,23.9331,24.1952,1105303.68504,0
+GD.US,D,19990722,000000,24.1062,24.8497,23.9875,24.8279,1664644.9348064,0
+GD.US,D,19990723,000000,24.8081,24.8279,24.4858,24.563,669947.06879671,0
+GD.US,D,19990726,000000,24.5106,24.5106,23.9331,24.0113,1067827.2266018,0
+GD.US,D,19990727,000000,24.1062,24.4384,24.0359,24.4008,1272268.8220929,0
+GD.US,D,19990728,000000,24.4384,24.4384,24.1299,24.1952,970322.08674651,0
+GD.US,D,19990729,000000,24.1062,24.1062,23.7907,23.9677,2617405.0518784,0
+GD.US,D,19990730,000000,24.1724,24.6905,24.0113,24.4008,9234306.9722635,0
+GD.US,D,19990802,000000,23.4734,24.379,23.333,24.288,3659286.8046227,0
+GD.US,D,19990803,000000,24.288,24.288,23.5159,23.8283,2871913.0273989,0
+GD.US,D,19990804,000000,23.9331,24.0359,23.4516,23.6009,2130411.3496103,0
+GD.US,D,19990805,000000,23.6009,23.9677,23.1402,23.7235,2865097.1950079,0
+GD.US,D,19990806,000000,23.6009,23.9331,23.5861,23.9331,1928848.2018094,0
+GD.US,D,19990809,000000,23.6929,23.8847,23.5396,23.6523,1283276.9122759,0
+GD.US,D,19990810,000000,23.5396,23.5396,22.7012,22.7941,2018754.6847788,0
+GD.US,D,19990811,000000,22.8367,23.1797,22.542,22.9435,1518915.176427,0
+GD.US,D,19990812,000000,22.9059,23.1145,22.3581,22.3888,2014295.4170816,0
+GD.US,D,19990813,000000,22.1139,22.5648,22.1139,22.3344,1187347.5354219,0
+GD.US,D,19990816,000000,22.4254,22.7447,22.1979,22.3344,1856241.7356151,0
+GD.US,D,19990817,000000,22.4708,22.5182,22.0901,22.4016,1223777.1936635,0
+GD.US,D,19990818,000000,22.4016,22.4016,21.9053,21.9517,876224.35738618,0
+GD.US,D,19990819,000000,21.667,22.0011,21.6422,21.93,1790721.1459205,0
+GD.US,D,19990820,000000,22.0189,22.6082,21.9053,22.542,3753642.4412778,0
+GD.US,D,19990823,000000,22.2869,22.5182,22.1801,22.4708,1330454.7306035,0
+GD.US,D,19990824,000000,22.4708,22.5648,22.2869,22.456,2392779.934916,0
+GD.US,D,19990825,000000,22.542,22.6082,22.4254,22.5648,1583389.9773263,0
+GD.US,D,19990826,000000,22.6528,22.7249,22.1979,22.3581,1496895.9618576,0
+GD.US,D,19990827,000000,22.456,22.7012,22.4254,22.6082,1318138.8987257,0
+GD.US,D,19990830,000000,22.4708,22.9285,22.4708,22.5845,1205167.4123912,0
+GD.US,D,19990831,000000,22.9285,23.1145,22.5648,22.8367,1730429.5002029,0
+GD.US,D,19990901,000000,23.333,23.333,22.8515,22.9997,1487194.6019682,0
+GD.US,D,19990902,000000,23.0799,23.0799,22.5648,22.7674,574541.59774153,0
+GD.US,D,19990903,000000,23.2044,23.3558,22.8762,23.0127,1513671.0614327,0
+GD.US,D,19990907,000000,23.0651,23.1402,22.5648,22.6528,1036895.5450447,0
+GD.US,D,19990908,000000,22.5648,23.0423,22.4708,22.7674,1684566.5033782,0
+GD.US,D,19990909,000000,22.7941,22.9285,22.633,22.7249,1682202.8588764,0
+GD.US,D,19990910,000000,22.8367,23.2885,22.8159,23.0423,1431630.2452543,0
+GD.US,D,19990913,000000,23.0423,23.2044,23.0127,23.1402,944894.45028093,0
+GD.US,D,19990914,000000,23.0127,23.2885,22.9791,23.0651,1189183.2285202,0
+GD.US,D,19990915,000000,23.152,23.2658,22.9791,22.9791,1006230.8733928,0
+GD.US,D,19990916,000000,22.8762,22.9059,22.1574,22.1801,1647608.893733,0
+GD.US,D,19990917,000000,22.1801,22.4708,21.7926,22.2503,1666477.5937013,0
+GD.US,D,19990920,000000,22.1979,22.1979,21.93,22.1979,1326000.5199121,0
+GD.US,D,19990921,000000,22.0683,22.0683,21.6788,21.93,724728.60101585,0
+GD.US,D,19990922,000000,21.841,22.633,21.7926,22.5182,2108133.2163448,0
+GD.US,D,19990923,000000,22.5182,22.5648,21.7678,22.4016,1754284.4078707,0
+GD.US,D,19990924,000000,22.3888,22.3888,21.4504,21.8617,1519702.0465265,0
+GD.US,D,19990927,000000,21.9053,22.3888,21.8182,22.1574,1130732.3329067,0
+GD.US,D,19990928,000000,22.4946,22.542,21.841,22.1979,1653894.7519183,0
+GD.US,D,19990929,000000,22.2671,22.4708,22.2197,22.3581,1098753.8511531,0
+GD.US,D,19990930,000000,22.4016,22.8159,22.3888,22.633,1783902.279326,0
+GD.US,D,19991001,000000,22.542,22.542,21.9517,22.1979,1043715.4230403,0
+GD.US,D,19991004,000000,22.1801,22.5182,22.1801,22.4016,900074.20804824,0
+GD.US,D,19991005,000000,22.3888,22.3888,21.93,22.1801,866260.03319626,0
+GD.US,D,19991006,000000,22.2671,22.2869,21.8973,22.0605,994694.83180628,0
+GD.US,D,19991007,000000,22.2869,22.3818,22.0901,22.2671,1063632.9460074,0
+GD.US,D,19991008,000000,22.5845,22.6528,22.2671,22.3344,868098.76049805,0
+GD.US,D,19991011,000000,22.3116,22.9285,22.1515,22.7012,908725.73353755,0
+GD.US,D,19991012,000000,22.7012,22.7012,20.5636,20.9897,3540548.3088962,0
+GD.US,D,19991013,000000,20.5636,20.5636,18.9222,19.038,6271970.6359043,0
+GD.US,D,19991014,000000,19.2821,19.8556,19.1675,19.7458,3379351.1926365,0
+GD.US,D,19991015,000000,20.3737,20.3737,18.946,18.9688,2376525.7069363,0
+GD.US,D,19991018,000000,19.2821,19.3039,18.9688,19.1675,1931204.7665031,0
+GD.US,D,19991019,000000,19.3731,19.4947,19.0162,19.0162,1795963.2381126,0
+GD.US,D,19991020,000000,19.3731,20.7396,19.2139,20.5329,2513083.068231,0
+GD.US,D,19991021,000000,20.4489,20.4934,19.5669,20.2413,2206683.1335943,0
+GD.US,D,19991022,000000,20.2413,20.2413,20.0168,20.1067,2101056.4424556,0
+GD.US,D,19991025,000000,19.9684,20.083,19.7854,19.9238,967967.5448551,0
+GD.US,D,19991026,000000,19.9238,19.9456,19.038,19.472,2043651.3356375,0
+GD.US,D,19991027,000000,19.3731,20.0168,19.2821,19.7854,1765291.4866525,0
+GD.US,D,19991028,000000,19.8784,20.9689,19.8784,20.6694,2366305.498254,0
+GD.US,D,19991029,000000,20.6031,20.6694,20.1779,20.1779,1951911.1823721,0
+GD.US,D,19991101,000000,20.1295,20.1295,19.6104,20.0168,1695835.5350595,0
+GD.US,D,19991102,000000,20.0168,20.5329,19.7458,19.7458,1025098.5619599,0
+GD.US,D,19991103,000000,19.9684,20.4271,19.6104,20.2165,1363481.0239549,0
+GD.US,D,19991104,000000,20.2165,20.2165,19.6104,19.647,1249463.7488251,0
+GD.US,D,19991105,000000,19.7458,20.1977,19.6104,19.7044,1185775.8180253,0
+GD.US,D,19991108,000000,19.7044,20.4271,19.7044,19.8556,1253920.99372,0
+GD.US,D,19991109,000000,20.0168,20.0573,19.4077,19.5105,1347233.8757833,0
+GD.US,D,19991110,000000,19.5808,19.7854,19.3731,19.5105,924192.08001667,0
+GD.US,D,19991111,000000,19.4947,19.5669,18.6019,18.7611,2639422.2436456,0
+GD.US,D,19991112,000000,18.9222,18.9924,18.3142,18.5772,3416571.7665823,0
+GD.US,D,19991115,000000,18.6019,18.7611,18.4892,18.6998,2540866.2579891,0
+GD.US,D,19991117,000000,19.472,19.472,19.2387,19.4433,1124444.4519193,0
+GD.US,D,19991118,000000,19.7854,19.7854,19.5412,19.647,710049.12463618,0
+GD.US,D,19991119,000000,19.472,20.0573,19.3345,20.0168,1786000.9367249,0
+GD.US,D,19991122,000000,19.647,19.6806,18.42,18.8164,2051254.0381279,0
+GD.US,D,19991123,000000,18.5772,18.8768,18.244,18.5772,2573373.7025475,0
+GD.US,D,19991124,000000,18.6998,18.9222,18.5426,18.7156,1449974.0280225,0
+GD.US,D,19991126,000000,18.6019,18.6484,18.4675,18.5555,553050.3345755,0
+GD.US,D,19991129,000000,18.5555,18.6731,18.33,18.6019,1968164.3989506,0
+GD.US,D,19991130,000000,18.9222,19.1269,18.7374,18.7611,2722771.81292,0
+GD.US,D,19991201,000000,18.9688,19.0607,18.3785,18.4675,1647082.9651319,0
+GD.US,D,19991202,000000,18.4675,18.8313,18.4675,18.7235,2665894.6575055,0
+GD.US,D,19991203,000000,18.6998,19.1062,18.6998,18.946,3873419.6459915,0
+GD.US,D,19991206,000000,18.9924,18.9924,18.5555,18.5555,1503183.842845,0
+GD.US,D,19991207,000000,18.1886,18.4675,17.9236,18.3943,3370706.7469553,0
+GD.US,D,19991208,000000,18.4892,18.5772,18.153,18.3676,2245738.3892372,0
+GD.US,D,19991209,000000,18.5555,18.5772,18.1886,18.3785,2270638.0742993,0
+GD.US,D,19991210,000000,18.33,18.5426,18.3142,18.4507,1616157.3519817,0
+GD.US,D,19991213,000000,19.0162,19.038,18.1886,18.5297,2557385.4730718,0
+GD.US,D,19991214,000000,18.33,18.3943,17.7625,18.0512,2011152.9936896,0
+GD.US,D,19991215,000000,18.1886,18.2598,17.8307,18.1244,1514981.837331,0
+GD.US,D,19991216,000000,18.1886,18.3142,17.9029,18.153,1812994.2221802,0
+GD.US,D,19991217,000000,17.8307,18.33,17.81,17.8307,2673232.372893,0
+GD.US,D,19991220,000000,17.8307,17.8307,17.4679,17.8307,2050207.2379313,0
+GD.US,D,19991221,000000,17.7862,17.7862,16.8025,17.0842,2963385.1593581,0
+GD.US,D,19991222,000000,17.0842,18.0156,17.0605,17.8544,3740011.787897,0
+GD.US,D,19991223,000000,18.1105,19.2821,18.0384,18.6998,4434594.566054,0
+GD.US,D,19991227,000000,18.6998,19.1981,18.5772,18.7156,2119666.2237278,0
+GD.US,D,19991228,000000,18.6257,18.6257,18.2183,18.4675,947782.00058161,0
+GD.US,D,19991229,000000,18.7374,18.857,18.42,18.7156,708739.36013902,0
+GD.US,D,19991230,000000,18.8313,19.2663,18.6731,19.0834,1621921.3271704,0
+GD.US,D,19991231,000000,18.9924,19.3731,18.946,19.1981,839266.74774103,0
+GD.US,D,20000103,000000,18.9688,18.9688,17.8307,17.8544,2523568.2640163,0
+GD.US,D,20000104,000000,18.5555,18.857,18.33,18.6019,3472400.098998,0
+GD.US,D,20000105,000000,18.9222,20.5181,18.8768,19.8784,4553858.9903817,0
+GD.US,D,20000106,000000,19.8784,20.2165,19.647,19.9456,3796624.9676099,0
+GD.US,D,20000107,000000,20.1067,20.9462,20.083,20.4647,2979381.480043,0
+GD.US,D,20000110,000000,20.6031,20.8315,20.1067,20.2907,3194567.1900154,0
+GD.US,D,20000111,000000,20.1977,20.2165,19.8784,20.0168,1046333.9406334,0
+GD.US,D,20000112,000000,19.8784,19.9456,19.2821,19.3731,3544744.6122928,0
+GD.US,D,20000113,000000,19.733,19.8784,19.0548,19.3731,1615895.3990823,0
+GD.US,D,20000114,000000,19.5501,19.8784,19.031,19.5105,1664644.9348064,0
+GD.US,D,20000118,000000,18.8688,19.4433,18.8244,18.939,2419250.3259736,0
+GD.US,D,20000119,000000,18.7295,18.8688,18.3241,18.5485,1767654.1197532,0
+GD.US,D,20000120,000000,18.4585,18.4833,17.7941,18.0294,2394615.6280144,0
+GD.US,D,20000121,000000,18.1392,18.1827,17.9998,18.0462,2280862.3285863,0
+GD.US,D,20000124,000000,18.1392,18.2747,16.7193,16.9794,2203800.6402994,0
+GD.US,D,20000125,000000,16.9794,17.3205,16.5819,17.2078,3210818.3837917,0
+GD.US,D,20000126,000000,17.2918,17.4767,16.7025,17.1524,3720094.2649298,0
+GD.US,D,20000127,000000,17.8861,17.9088,17.1158,17.1831,2759207.5395687,0
+GD.US,D,20000128,000000,17.275,17.5411,17.0476,17.275,3007162.6469988,0
+GD.US,D,20000131,000000,17.2236,17.2918,16.8173,17.2236,1059961.5598107,0
+GD.US,D,20000201,000000,17.275,17.7022,16.9794,17.6567,1485628.9529786,0
+GD.US,D,20000202,000000,17.9543,18.066,17.2918,17.3581,1991757.353719,0
+GD.US,D,20000203,000000,17.6349,17.6795,16.7718,16.9072,2320176.5029252,0
+GD.US,D,20000204,000000,17.0476,17.275,16.6333,16.6481,2946088.1767864,0
+GD.US,D,20000207,000000,16.841,16.8568,15.443,16.2676,7058290.5331234,0
+GD.US,D,20000208,000000,16.1301,16.314,15.6051,15.7119,5430082.3363667,0
+GD.US,D,20000209,000000,15.5349,15.5349,14.9644,15.258,4342859.4697944,0
+GD.US,D,20000210,000000,15.2808,15.8019,15.2402,15.4182,1582077.1786257,0
+GD.US,D,20000211,000000,15.3994,15.4182,15.1473,15.1473,2036574.5617482,0
+GD.US,D,20000214,000000,15.354,15.3747,14.9891,15.1928,1497942.7620541,0
+GD.US,D,20000215,000000,15.1928,15.354,14.9387,15.0989,3053554.6066281,0
+GD.US,D,20000216,000000,15.354,15.4666,15.0741,15.1928,1703959.1091453,0
+GD.US,D,20000217,000000,15.2156,15.8493,15.1473,15.7633,2638115.5133519,0
+GD.US,D,20000218,000000,15.8019,15.8345,15.1473,15.3074,2489755.1005655,0
+GD.US,D,20000222,000000,15.354,15.9007,15.3074,15.7119,1321022.4034217,0
+GD.US,D,20000223,000000,15.8019,15.9007,15.5586,15.7633,1465703.3388022,0
+GD.US,D,20000224,000000,15.7119,15.7356,15.1928,15.443,3455099.0708217,0
+GD.US,D,20000225,000000,15.4182,15.874,15.3994,15.6951,1299527.0946511,0
+GD.US,D,20000228,000000,15.7781,15.874,15.4914,15.7356,963769.21865612,0
+GD.US,D,20000229,000000,15.7119,16.0638,15.6288,15.8019,1517342.4476293,0
+GD.US,D,20000301,000000,15.8019,15.8019,15.4182,15.4914,1972094.7038432,0
+GD.US,D,20000302,000000,15.443,15.4666,14.9139,15.0326,2263560.2890089,0
+GD.US,D,20000303,000000,15.0326,15.0326,14.1615,14.211,5214104.6992891,0
+GD.US,D,20000306,000000,14.2525,14.5313,13.7967,13.8185,3633334.250957,0
+GD.US,D,20000307,000000,13.5268,13.7354,13.2489,13.5268,2330922.6402088,0
+GD.US,D,20000308,000000,13.7532,14.5066,13.6642,13.7028,5872775.6565963,0
+GD.US,D,20000309,000000,13.5436,14.6668,13.4378,14.5521,2982520.8692315,0
+GD.US,D,20000310,000000,14.5758,14.6183,13.6138,14.3692,3008471.4000948,0
+GD.US,D,20000313,000000,14.0715,14.3227,13.9797,14.2742,1996213.5872128,0
+GD.US,D,20000314,000000,14.3484,14.7538,14.3484,14.6668,2983568.6808292,0
+GD.US,D,20000315,000000,15.0326,16.4445,14.8725,15.8493,3398482.8569053,0
+GD.US,D,20000316,000000,16.3526,16.5117,15.7356,16.49,3765433.3559557,0
+GD.US,D,20000317,000000,16.49,17.0476,16.4732,16.7193,3428368.749667,0
+GD.US,D,20000320,000000,16.6799,16.9072,16.5434,16.841,2380198.1045342,0
+GD.US,D,20000321,000000,16.8173,17.0842,16.6799,16.9932,2366566.4397522,0
+GD.US,D,20000322,000000,16.8568,16.9932,16.5434,16.7866,2230275.0769616,0
+GD.US,D,20000323,000000,16.7718,17.1297,16.4218,16.9794,1086433.9736705,0
+GD.US,D,20000324,000000,16.9794,17.8861,16.8173,17.6349,1996213.5872128,0
+GD.US,D,20000327,000000,17.5411,17.6349,17.3581,17.4767,1397296.210208,0
+GD.US,D,20000328,000000,17.1831,17.7249,17.1831,17.2236,996794.50060635,0
+GD.US,D,20000329,000000,17.3205,17.3443,16.9478,17.2078,858402.45761449,0
+GD.US,D,20000330,000000,17.2918,17.8634,17.2918,17.6567,1385500.2385244,0
+GD.US,D,20000331,000000,17.7022,18.8026,17.6113,18.1827,2844915.6963391,0
+GD.US,D,20000403,000000,18.2747,18.7295,17.9316,18.594,1783117.4320289,0
+GD.US,D,20000404,000000,18.5297,19.6876,18.3676,18.9846,3847476.1949364,0
+GD.US,D,20000405,000000,18.8688,18.8688,18.4833,18.6909,2411913.6219872,0
+GD.US,D,20000406,000000,18.6909,19.0607,18.4329,18.7789,1503713.8170508,0
+GD.US,D,20000407,000000,18.7295,18.9688,18.5485,18.6415,1572119.9342438,0
+GD.US,D,20000410,000000,18.5485,18.7295,18.3241,18.6415,1242657.0190445,0
+GD.US,D,20000411,000000,17.9998,18.8688,17.9998,18.8026,2422923.7349725,0
+GD.US,D,20000412,000000,18.7789,19.5105,18.7789,19.2139,2620553.5436773,0
+GD.US,D,20000413,000000,19.2139,19.8092,18.8986,19.3731,2237610.7695468,0
+GD.US,D,20000414,000000,19.2387,19.2387,18.6415,18.8688,2155046.0475695,0
+GD.US,D,20000417,000000,18.3676,18.6415,17.9316,18.5297,2070912.642399,0
+GD.US,D,20000418,000000,17.8159,18.9222,17.6349,18.4585,1590730.7269174,0
+GD.US,D,20000419,000000,18.5297,19.6104,18.507,19.1062,1787049.7597238,0
+GD.US,D,20000420,000000,19.8398,20.9847,19.6806,19.6806,5261287.5746224,0
+GD.US,D,20000424,000000,19.5808,21.3476,19.5808,21.3041,4897741.4518635,0
+GD.US,D,20000425,000000,21.3041,22.0189,20.9175,21.7836,4942301.7639991,0
+GD.US,D,20000426,000000,21.7589,21.8973,20.618,20.8908,5376611.5800459,0
+GD.US,D,20000427,000000,20.2759,21.8182,20.2759,21.8182,5085668.8892778,0
+GD.US,D,20000428,000000,21.5868,21.66,21.0975,21.488,2668775.127998,0
+GD.US,D,20000501,000000,20.961,21.6788,20.7088,21.66,4434594.566054,0
+GD.US,D,20000502,000000,21.2359,21.4188,20.9383,21.0075,1752451.7489759,0
+GD.US,D,20000503,000000,20.9175,20.9847,20.435,20.5022,1181841.4675281,0
+GD.US,D,20000504,000000,20.3875,20.8008,20.1631,20.5022,1717330.8438302,0
+GD.US,D,20000505,000000,20.4568,21.2359,20.3203,20.9383,854991.00151495,0
+GD.US,D,20000508,000000,20.8483,20.961,20.526,20.5972,907416.98044154,0
+GD.US,D,20000509,000000,20.5724,21.2359,20.3451,21.1193,1695571.5593577,0
+GD.US,D,20000510,000000,20.8008,21.2587,20.3875,20.4795,1613532.7659817,0
+GD.US,D,20000511,000000,20.5724,21.0075,20.5487,20.7564,742550.50078754,0
+GD.US,D,20000512,000000,20.5022,21.2151,20.5022,20.7326,1193901.4149134,0
+GD.US,D,20000515,000000,20.6397,21.0975,20.6397,20.9175,2203013.7701999,0
+GD.US,D,20000516,000000,20.9175,21.2813,20.618,20.6614,2472985.0579961,0
+GD.US,D,20000517,000000,20.0662,20.4113,20.0425,20.0662,2556335.6386718,0
+GD.US,D,20000518,000000,20.1364,20.7781,20.1364,20.4568,2094762.4930612,0
+GD.US,D,20000519,000000,20.3875,20.9383,20.3648,20.8661,2153737.2944735,0
+GD.US,D,20000522,000000,20.7781,20.9847,20.435,20.6397,1636072.8521466,0
+GD.US,D,20000523,000000,20.5487,21.0767,20.5487,20.9175,1194949.2265111,0
+GD.US,D,20000524,000000,21.0075,22.0427,20.9847,21.4188,2654886.5673224,0
+GD.US,D,20000525,000000,21.3476,21.5374,20.9847,20.9847,1413018.4411797,0
+GD.US,D,20000526,000000,21.0767,21.2587,20.7326,20.7326,755392.26126658,0
+GD.US,D,20000530,000000,20.7088,21.4504,20.7088,21.3476,1198095.6955078,0
+GD.US,D,20000531,000000,21.488,21.8182,21.488,21.6907,1493748.4814597,0
+GD.US,D,20000601,000000,21.6096,22.1801,21.4504,22.1801,2310215.2129387,0
+GD.US,D,20000602,000000,22.3581,22.4708,21.3041,21.5374,1709204.2355409,0
+GD.US,D,20000605,000000,21.3951,21.3951,20.961,21.0767,1212249.2432863,0
+GD.US,D,20000606,000000,21.1439,21.3951,21.1193,21.2587,965342.95885502,0
+GD.US,D,20000607,000000,21.2587,21.6254,20.961,21.0975,927860.43200985,0
+GD.US,D,20000608,000000,21.0283,21.0283,20.2037,20.3648,2503646.6954446,0
+GD.US,D,20000609,000000,20.2957,20.6862,20.0662,20.2759,2079823.0865843,0
+GD.US,D,20000612,000000,20.3451,20.4795,20.1631,20.2759,1443687.1584361,0
+GD.US,D,20000613,000000,20.2245,20.2759,19.7854,19.8784,1425603.305765,0
+GD.US,D,20000614,000000,20.0662,20.6862,20.0168,20.3451,1183417.2305292,0
+GD.US,D,20000615,000000,20.2501,20.9175,20.2037,20.6614,970585.0510471,0
+GD.US,D,20000616,000000,21.0075,21.0075,20.2037,20.2165,1582343.1771298,0
+GD.US,D,20000619,000000,20.1364,20.3451,19.7458,19.7458,2424232.4880685,0
+GD.US,D,20000620,000000,19.7686,20.0662,19.3731,19.8398,2353199.7620732,0
+GD.US,D,20000621,000000,19.7044,19.906,19.3039,19.5105,1554301.0686756,0
+GD.US,D,20000622,000000,19.5808,19.7458,19.0765,19.3039,1165068.3907553,0
+GD.US,D,20000623,000000,19.647,20.1137,19.3731,19.906,1749830.1971792,0
+GD.US,D,20000626,000000,19.8784,20.2957,19.8556,19.8784,933364.47710136,0
+GD.US,D,20000627,000000,20.1631,20.2957,19.9762,19.993,2395401.4867126,0
+GD.US,D,20000628,000000,19.9762,19.9762,19.472,19.647,1731216.3703023,0
+GD.US,D,20000629,000000,19.1981,19.7854,19.1062,19.4077,2513083.068231,0
+GD.US,D,20000630,000000,19.2663,19.3731,19.1062,19.1981,2022680.9440668,0
+GD.US,D,20000703,000000,19.2387,19.3345,19.1269,19.2663,457115.90071569,0
+GD.US,D,20000705,000000,19.1981,19.472,19.1269,19.2821,1995424.694311,0
+GD.US,D,20000706,000000,19.2821,19.472,19.1447,19.1675,1086174.0435735,0
+GD.US,D,20000707,000000,19.2821,19.4077,19.1981,19.3039,1378163.534538,0
+GD.US,D,20000710,000000,19.4077,19.5748,19.3039,19.3345,1078309.3881836,0
+GD.US,D,20000711,000000,19.2387,19.6322,19.0607,19.5669,1273840.5394895,0
+GD.US,D,20000712,000000,19.4513,19.8684,19.2387,19.8684,974778.32024031,0
+GD.US,D,20000713,000000,19.906,19.906,19.6322,19.7261,1120508.0786197,0
+GD.US,D,20000714,000000,19.7686,19.8398,19.6104,19.7924,1272006.8691934,0
+GD.US,D,20000717,000000,19.7924,20.2333,19.7261,20.0662,1389951.4150124,0
+GD.US,D,20000718,000000,20.1364,20.1701,19.5185,19.5877,830881.22075577,0
+GD.US,D,20000719,000000,19.6806,20.4647,19.6806,19.9762,1958210.1887722,0
+GD.US,D,20000720,000000,20.0296,21.4119,20.0296,21.3625,1920459.6406207,0
+GD.US,D,20000721,000000,21.4346,21.5454,20.793,21.3872,1502659.9370462,0
+GD.US,D,20000724,000000,21.4594,21.9933,21.2299,21.8687,1925967.7313168,0
+GD.US,D,20000725,000000,21.9201,22.1287,21.4594,21.667,1351953.0735776,0
+GD.US,D,20000726,000000,21.6858,21.8973,20.9689,20.9689,1814569.9851813,0
+GD.US,D,20000727,000000,21.0371,21.2063,20.4192,21.1043,1533591.6186032,0
+GD.US,D,20000728,000000,21.0371,21.0698,20.8315,20.9462,2882132.2246802,0
+GD.US,D,20000731,000000,20.9462,21.3209,20.793,20.8315,1177126.3153384,0
+GD.US,D,20000801,000000,20.9314,22.0753,20.874,21.6186,2380198.1045342,0
+GD.US,D,20000802,000000,21.6186,21.8548,21.5226,21.667,2868768.5812046,0
+GD.US,D,20000803,000000,21.7589,22.0991,21.5938,21.9933,1544336.7444857,0
+GD.US,D,20000804,000000,22.0991,22.8901,22.0605,22.5648,2491070.9334696,0
+GD.US,D,20000807,000000,22.7012,22.9613,22.6082,22.8238,1605408.1804946,0
+GD.US,D,20000808,000000,22.7249,23.0423,22.542,23.0275,2396185.3226086,0
+GD.US,D,20000809,000000,22.9285,23.2341,22.8901,23.2341,2041814.631138,0
+GD.US,D,20000810,000000,23.2341,23.2341,22.9997,23.0423,1074118.1417928,0
+GD.US,D,20000811,000000,23.0423,23.0423,22.5182,22.7249,1170570.4130445,0
+GD.US,D,20000814,000000,22.633,22.7536,22.3818,22.633,863376.52850021,0
+GD.US,D,20000815,000000,22.6774,22.9613,22.5182,22.6082,1063893.8875057,0
+GD.US,D,20000816,000000,22.3581,22.633,22.1653,22.5648,1422192.8610667,0
+GD.US,D,20000817,000000,22.5648,22.7012,22.4254,22.5648,650814.39312671,0
+GD.US,D,20000818,000000,22.542,22.6774,22.3581,22.4016,723151.82661349,0
+GD.US,D,20000821,000000,22.4016,22.9791,22.3818,22.9059,873864.75848899,0
+GD.US,D,20000822,000000,22.8901,23.7641,22.8584,23.6009,1391526.1666125,0
+GD.US,D,20000823,000000,23.5327,23.8589,23.3952,23.6691,1703434.1919453,0
+GD.US,D,20000824,000000,23.6691,23.7235,23.3053,23.417,822751.57826303,0
+GD.US,D,20000825,000000,23.417,23.6929,23.417,23.6691,1325215.6726149,0
+GD.US,D,20000828,000000,23.6691,23.6691,23.2044,23.4418,1823483.4635701,0
+GD.US,D,20000829,000000,23.4862,23.6009,23.2806,23.4664,1133880.8247056,0
+GD.US,D,20000830,000000,23.4418,23.9331,23.4418,23.5584,2038671.1963448,0
+GD.US,D,20000831,000000,23.5792,23.7235,23.2044,23.2341,1341987.7379865,0
+GD.US,D,20000901,000000,23.0275,23.6237,23.0275,23.2044,1594668.111618,0
+GD.US,D,20000905,000000,22.8901,22.9791,22.4254,22.7536,2344288.3064867,0
+GD.US,D,20000906,000000,22.2869,23.3726,22.2869,23.1234,1633719.3216562,0
+GD.US,D,20000907,000000,23.2044,23.6691,23.2044,23.4862,1859388.2046117,0
+GD.US,D,20000908,000000,23.4664,23.5327,22.9059,23.3488,1543551.8971886,0
+GD.US,D,20000911,000000,23.1402,23.8847,23.1402,23.8283,1508170.0505446,0
+GD.US,D,20000912,000000,23.7235,23.7907,23.325,23.7641,1209363.715788,0
+GD.US,D,20000913,000000,23.6691,23.8283,23.4664,23.6237,1602263.7343003,0
+GD.US,D,20000914,000000,23.5327,23.6691,23.1619,23.3726,1609341.5195908,0
+GD.US,D,20000915,000000,23.417,23.6237,22.9059,22.9059,1976292.018641,0
+GD.US,D,20000918,000000,22.9791,23.3952,22.8901,23.1886,1927798.3674094,0
+GD.US,D,20000919,000000,23.1886,23.6237,23.0423,23.0651,1687450.0080742,0
+GD.US,D,20000920,000000,22.9059,23.4664,22.8584,23.0423,1230334.1073585,0
+GD.US,D,20000921,000000,22.9791,23.6691,22.9791,23.2341,1598594.370906,0
+GD.US,D,20000922,000000,23.2578,23.6009,23.1234,23.5584,1619558.6940697,0
+GD.US,D,20000925,000000,23.1402,23.9677,23.1402,23.3488,3491798.773172,0
+GD.US,D,20000926,000000,23.2578,23.2578,22.9285,22.9285,17797622.098336,0
+GD.US,D,20000927,000000,23.0977,23.1234,22.9285,22.9285,3373326.2759496,0
+GD.US,D,20000928,000000,23.0423,23.6237,22.9997,23.6237,3034415.8625511,0
+GD.US,D,20000929,000000,23.3726,23.6009,22.8901,23.1886,4554645.8604811,0
+GD.US,D,20001002,000000,23.2341,23.325,22.7536,23.1619,2561312.743761,0
+GD.US,D,20001003,000000,23.0977,23.506,22.9997,23.0977,3471352.2874003,0
+GD.US,D,20001004,000000,22.9613,23.3558,22.9375,22.9839,3496509.8797572,0
+GD.US,D,20001005,000000,22.9375,23.1234,22.2424,22.2869,4239328.4018511,0
+GD.US,D,20001006,000000,22.2424,22.7674,22.2424,22.4016,4574039.4776495,0
+GD.US,D,20001009,000000,22.0605,22.3818,21.7767,22.1445,3516437.5167359,0
+GD.US,D,20001010,000000,22.1653,23.8115,22.0991,23.5653,5770034.492956,0
+GD.US,D,20001011,000000,23.5396,24.0201,23.5159,23.9331,6111821.3312424,0
+GD.US,D,20001012,000000,23.9519,24.4641,23.8589,24.2802,6436571.1170543,0
+GD.US,D,20001013,000000,24.4641,24.9753,24.3741,24.6233,3923226.0959239,0
+GD.US,D,20001016,000000,24.563,25.1424,24.4384,24.6015,4399210.6966078,0
+GD.US,D,20001017,000000,24.563,24.6777,24.0201,24.3741,2648596.6635326,0
+GD.US,D,20001018,000000,24.2802,24.5877,23.8589,24.5106,3264285.0945078,0
+GD.US,D,20001019,000000,24.5106,24.8141,23.8451,24.645,4109843.768841,0
+GD.US,D,20001020,000000,24.0913,24.7389,23.7235,24.7211,3555751.6910747,0
+GD.US,D,20001023,000000,24.998,25.5547,24.7627,25.2492,3229165.2007633,0
+GD.US,D,20001024,000000,25.2718,25.6911,25.0632,25.5547,2518589.1361249,0
+GD.US,D,20001025,000000,25.6466,25.9541,25.2026,25.2718,3266906.6463045,0
+GD.US,D,20001026,000000,25.2026,25.347,24.8359,24.9545,2947398.9526847,0
+GD.US,D,20001027,000000,25.0198,25.7365,24.6994,25.1888,1554562.0101739,0
+GD.US,D,20001030,000000,25.3648,26.1815,25.3648,25.9887,3915360.4291328,0
+GD.US,D,20001031,000000,26.1132,26.5799,25.9294,26.5325,2719627.3667257,0
+GD.US,D,20001101,000000,26.4405,26.4534,25.7365,26.0896,1958994.0246682,0
+GD.US,D,20001102,000000,26.2724,26.3644,25.7365,25.7365,2054138.5542251,0
+GD.US,D,20001103,000000,25.9056,25.9056,25.3035,25.4617,1591252.6099139,0
+GD.US,D,20001106,000000,25.7682,26.1132,25.7139,25.873,2931673.6875096,0
+GD.US,D,20001107,000000,25.873,25.968,25.5309,25.6249,1228235.4499597,0
+GD.US,D,20001108,000000,25.9056,25.9294,25.3648,25.6466,1653111.9274234,0
+GD.US,D,20001109,000000,25.5309,26.2932,25.347,25.9541,2499981.3776548,0
+GD.US,D,20001110,000000,25.9541,26.0342,25.4845,25.8503,1826627.9097644,0
+GD.US,D,20001113,000000,25.9541,26.7836,25.9294,26.7836,4216784.2700816,0
+GD.US,D,20001114,000000,26.7836,27.1554,26.5799,26.6917,4550711.5099839,0
+GD.US,D,20001115,000000,26.7391,27.1554,26.6353,27.1268,2615570.3701812,0
+GD.US,D,20001116,000000,27.0832,27.3156,26.921,27.0832,2479275.9731871,0
+GD.US,D,20001117,000000,27.1791,27.4105,26.8766,27.105,2742954.32299,0
+GD.US,D,20001120,000000,27.105,27.1554,26.8766,27.0654,1783902.279326,0
+GD.US,D,20001121,000000,27.1268,27.8672,27.0832,27.7071,4012337.6175846,0
+GD.US,D,20001122,000000,26.7836,27.4333,26.6353,26.6917,2879250.7427864,0
+GD.US,D,20001124,000000,27.0654,27.2928,26.9656,27.2019,768763.99595142,0
+GD.US,D,20001127,000000,27.2019,27.2187,26.0104,26.0104,2560528.907865,0
+GD.US,D,20001128,000000,25.7929,26.223,25.4617,25.9294,2767333.1364568,0
+GD.US,D,20001129,000000,26.223,28.1253,26.223,27.7812,4089665.3043756,0
+GD.US,D,20001130,000000,27.4333,28.4081,26.9458,28.2618,4911893.9882409,0
+GD.US,D,20001201,000000,27.7071,27.8426,26.9656,27.2642,4840600.3207472,0
+GD.US,D,20001204,000000,27.2642,27.2928,26.0896,26.317,3803964.7057996,0
+GD.US,D,20001205,000000,26.317,26.7391,26.317,26.6917,4415986.8075841,0
+GD.US,D,20001206,000000,26.6917,26.6917,25.3876,25.6466,4055321.1553178,0
+GD.US,D,20001207,000000,25.6466,26.0648,25.6249,25.873,2688174.8135733,0
+GD.US,D,20001208,000000,25.968,26.8262,25.6693,26.6689,2443104.2222403,0
+GD.US,D,20001211,000000,26.6689,27.5697,25.9887,27.2928,3310939.0070366,0
+GD.US,D,20001212,000000,27.2928,27.7279,27.2019,27.2642,2133029.8672034,0
+GD.US,D,20001213,000000,27.3403,28.1026,27.2928,27.6112,3376207.7578434,0
+GD.US,D,20001214,000000,27.5469,28.241,27.1268,27.4333,2473770.9166945,0
+GD.US,D,20001215,000000,27.2928,27.5697,27.01,27.4995,2938749.4499977,0
+GD.US,D,20001218,000000,27.453,28.4931,27.2642,28.241,3202689.7527001,0
+GD.US,D,20001219,000000,28.3103,28.8896,27.7595,28.0838,2105243.6432418,0
+GD.US,D,20001220,000000,27.9434,27.9632,26.5573,27.0832,2384918.3137296,0
+GD.US,D,20001221,000000,27.1791,27.7071,27.1791,27.6112,3143195.0910934,0
+GD.US,D,20001222,000000,27.6112,28.1253,27.4333,27.6112,2540347.4091961,0
+GD.US,D,20001226,000000,27.6854,27.8672,27.6112,27.7812,1794123.4994096,0
+GD.US,D,20001227,000000,27.7279,27.8672,27.6626,27.8672,2162124.844261,0
+GD.US,D,20001228,000000,28.0354,28.8194,27.7812,28.4704,1675654.0363906,0
+GD.US,D,20001229,000000,28.4704,29.2851,28.4081,28.9124,2609280.4663914,0
+GD.US,D,20010102,000000,28.9806,28.9806,27.7279,27.8287,3477902.1212872,0
+GD.US,D,20010103,000000,27.8287,27.8287,26.7391,27.0426,3881548.2770831,0
+GD.US,D,20010104,000000,27.0426,27.0426,25.0198,25.6911,6492665.4479741,0
+GD.US,D,20010105,000000,25.6466,26.0896,25.4409,25.6466,3083430.3853782,0
+GD.US,D,20010108,000000,25.5991,25.9294,25.5783,25.7929,1726240.2766143,0
+GD.US,D,20010109,000000,25.7365,26.1815,25.7139,25.873,1608293.7079931,0
+GD.US,D,20010110,000000,25.9056,26.7391,25.6911,25.9541,2759993.3982669,0
+GD.US,D,20010111,000000,25.9056,25.9541,25.347,25.3648,2458565.5117136,0
+GD.US,D,20010112,000000,25.3876,25.5783,24.9545,25.0425,2361064.4174629,0
+GD.US,D,20010116,000000,25.1888,25.5783,24.7389,25.4409,2183616.1074271,0
+GD.US,D,20010117,000000,25.4686,25.7455,24.3266,24.8359,2828401.5382622,0
+GD.US,D,20010118,000000,24.9298,25.5161,24.9298,25.257,3109645.9033444,0
+GD.US,D,20010119,000000,25.3035,25.7682,25.088,25.4409,2066193.4446046,0
+GD.US,D,20010122,000000,25.5388,26.0974,25.3233,26.0194,1891629.650666,0
+GD.US,D,20010123,000000,26.0194,26.0648,25.6753,25.8157,1606718.956393,0
+GD.US,D,20010124,000000,26.0194,26.3713,25.7682,26.0026,2844123.7692338,0
+GD.US,D,20010125,000000,26.0026,27.1119,25.9818,26.9369,4333159.1213062,0
+GD.US,D,20010126,000000,26.9715,27.0744,26.5325,26.7006,1335435.8812973,0
+GD.US,D,20010129,000000,26.4751,26.4929,26.0421,26.3417,1766079.3681532,0
+GD.US,D,20010130,000000,26.3871,26.3871,26.0896,26.3011,2239181.4755422,0
+GD.US,D,20010131,000000,26.3268,26.5236,26.308,26.4158,3376991.5937393,0
+GD.US,D,20010201,000000,26.4158,26.4158,25.7781,26.0194,2241280.1329411,0
+GD.US,D,20010202,000000,26.0421,26.0826,25.8582,26.0026,2705737.794649,0
+GD.US,D,20010205,000000,25.7929,25.9215,24.9832,25.3401,3178054.0433397,0
+GD.US,D,20010206,000000,25.433,25.433,24.9298,25.0425,2314412.5277366,0
+GD.US,D,20010207,000000,25.0425,25.0425,24.1882,24.5106,3860579.9083149,0
+GD.US,D,20010208,000000,24.8734,25.3035,24.8141,25.1127,3932137.5515103,0
+GD.US,D,20010209,000000,25.1127,25.2174,24.6687,24.8359,1944053.6067903,0
+GD.US,D,20010212,000000,24.8359,24.8566,24.3356,24.7063,3010566.0118891,0
+GD.US,D,20010213,000000,25.0286,25.5783,24.8893,25.3955,2660128.6595145,0
+GD.US,D,20010214,000000,25.6753,25.786,25.4686,25.7287,2596962.6117113,0
+GD.US,D,20010215,000000,25.5991,25.7049,25.3806,25.6387,3495986.9853595,0
+GD.US,D,20010216,000000,25.8987,26.3268,25.3806,26.2636,2989858.5846191,0
+GD.US,D,20010220,000000,26.3417,26.3941,25.873,26.0421,2273774.4292843,0
+GD.US,D,20010221,000000,26.0421,26.4405,25.8641,25.9739,2483207.2894809,0
+GD.US,D,20010222,000000,26.0262,26.1054,25.3955,25.6535,1202551.9290016,0
+GD.US,D,20010223,000000,25.6535,25.8216,25.3035,25.8157,2202488.8529999,0
+GD.US,D,20010226,000000,25.8157,26.3268,25.7781,26.3011,1698457.0868561,0
+GD.US,D,20010227,000000,26.0104,26.232,25.9215,25.9462,2139583.7466949,0
+GD.US,D,20010228,000000,26.0342,26.1054,25.166,25.3648,1747735.5853849,0
+GD.US,D,20010301,000000,25.3035,25.3035,24.6065,24.9693,3170189.3879498,0
+GD.US,D,20010302,000000,24.8734,25.0949,24.5471,24.7865,2868239.6184,0
+GD.US,D,20010305,000000,25.2788,26.0104,25.1582,25.7139,2151904.6355786,0
+GD.US,D,20010306,000000,26.0104,26.0896,25.7781,25.9541,1391790.1423142,0
+GD.US,D,20010307,000000,26.1578,26.842,25.9887,26.8192,2243379.8017412,0
+GD.US,D,20010308,000000,26.7312,26.8578,26.4534,26.842,1328889.0816138,0
+GD.US,D,20010309,000000,26.7896,26.9942,26.4534,26.7767,1719162.4913239,0
+GD.US,D,20010312,000000,26.7767,26.7767,25.6841,25.7139,1749046.3612832,0
+GD.US,D,20010313,000000,26.0262,26.0974,25.7139,25.968,2630510.7880591,0
+GD.US,D,20010314,000000,25.8987,26.0342,25.7682,25.8216,2047054.7005278,0
+GD.US,D,20010315,000000,26.0421,26.0648,25.3233,25.522,2673497.3599959,0
+GD.US,D,20010316,000000,25.522,25.8641,25.2244,25.264,3344493.2517914,0
+GD.US,D,20010319,000000,25.1968,25.5072,25.1968,25.433,1319191.7673291,0
+GD.US,D,20010320,000000,25.433,25.433,24.9832,25.0286,1354050.7195754,0
+GD.US,D,20010321,000000,24.9693,24.9753,24.3356,24.3741,2162650.7728622,0
+GD.US,D,20010322,000000,24.9298,25.0583,23.6375,23.9519,3424956.2821663,0
+GD.US,D,20010323,000000,23.9945,24.1803,23.7641,24.1141,2591192.5681156,0
+GD.US,D,20010326,000000,24.1882,24.2406,23.5495,23.8115,4701161.4775588,0
+GD.US,D,20010327,000000,23.8659,23.9519,23.2578,23.2746,6128859.3951181,0
+GD.US,D,20010328,000000,23.2746,23.2746,22.5114,22.7012,5874616.4067005,0
+GD.US,D,20010329,000000,22.8099,23.2885,22.7012,23.0502,3315922.1805327,0
+GD.US,D,20010330,000000,23.3488,23.426,22.9997,23.3409,2666423.6203101,0
+GD.US,D,20010402,000000,23.4338,24.0113,23.417,24.0113,3978789.4412366,0
+GD.US,D,20010403,000000,23.9331,24.122,23.6237,23.685,2883180.0362779,0
+GD.US,D,20010404,000000,23.7759,24.0359,23.5584,23.7107,2540086.4676978,0
+GD.US,D,20010405,000000,23.9945,24.1882,23.7393,24.0735,1897920.5658569,0
+GD.US,D,20010406,000000,24.0735,24.4078,23.6078,24.1299,2505484.4113452,0
+GD.US,D,20010409,000000,24.0359,24.5402,24.0261,24.4542,1442115.4410395,0
+GD.US,D,20010410,000000,24.7627,25.4489,24.5402,25.4172,2884750.7422733,0
+GD.US,D,20010411,000000,25.4686,26.6047,24.9219,25.2886,3538452.6857008,0
+GD.US,D,20010412,000000,25.2412,25.9215,25.0356,25.9215,2795639.2206126,0
+GD.US,D,20010416,000000,25.8987,25.9215,25.2412,25.5932,1526512.8219117,0
+GD.US,D,20010417,000000,25.522,25.7989,25.2174,25.3312,1739868.9071928,0
+GD.US,D,20010418,000000,25.6317,26.4751,25.4845,26.3417,2892879.3733649,0
+GD.US,D,20010419,000000,26.8262,27.6073,26.7955,27.4619,3917197.1336324,0
+GD.US,D,20010420,000000,27.4461,27.4461,26.8667,26.8667,3535043.2524035,0
+GD.US,D,20010423,000000,27.3937,27.3937,26.6917,26.8667,3571213.9919492,0
+GD.US,D,20010424,000000,26.9656,27.7002,26.9656,27.7002,5759023.3685695,0
+GD.US,D,20010425,000000,27.098,27.4105,26.7955,27.1791,6710736.6854449,0
+GD.US,D,20010426,000000,27.5371,28.7769,27.3403,28.2183,6043676.1555477,0
+GD.US,D,20010427,000000,28.2183,29.1507,28.1936,28.593,4110369.6974422,0
+GD.US,D,20010430,000000,28.7769,28.9054,28.593,28.8046,2504965.5625521,0
+GD.US,D,20010501,000000,28.8106,29.3385,28.7374,29.033,5810140.5944001,0
+GD.US,D,20010502,000000,28.9282,29.652,28.8402,29.5016,4968773.1664579,0
+GD.US,D,20010503,000000,29.1259,29.5758,28.7601,29.3949,4381123.8097332,0
+GD.US,D,20010504,000000,29.1101,29.4443,28.8274,29.3385,4181925.3178353,0
+GD.US,D,20010507,000000,28.7769,29.2525,28.7769,29.1507,3116717.6202278,0
+GD.US,D,20010508,000000,29.0844,29.5016,29.0725,29.2525,2063573.9156104,0
+GD.US,D,20010509,000000,29.2041,29.2327,28.3617,29.2041,7220012.5665831,0
+GD.US,D,20010510,000000,29.1507,29.2525,28.9806,29.1101,2252816.1745276,0
+GD.US,D,20010511,000000,29.1507,29.4206,29.0577,29.2387,1545385.5674846,0
+GD.US,D,20010514,000000,29.1507,29.4067,28.8818,29.3949,1667264.4638008,0
+GD.US,D,20010515,000000,29.6678,29.9258,29.3553,29.6984,3604507.2952058,0
+GD.US,D,20010516,000000,29.2525,30.1809,29.2525,29.905,2678476.4878873,0
+GD.US,D,20010517,000000,29.91,30.9966,29.905,30.5982,3130873.1908087,0
+GD.US,D,20010518,000000,30.1571,30.8344,30.1571,30.6358,2625004.7201653,0
+GD.US,D,20010521,000000,30.5398,31.0341,30.5398,30.9719,2747413.5906873,0
+GD.US,D,20010522,000000,30.9798,31.3852,30.8344,31.2616,1868568.6929057,0
+GD.US,D,20010523,000000,31.3526,31.491,29.7756,29.905,3648539.6559379,0
+GD.US,D,20010524,000000,29.8586,30.0287,28.6582,28.8402,3090249.2519726,0
+GD.US,D,20010525,000000,28.8402,29.1773,28.6909,28.9578,2190962.925425,0
+GD.US,D,20010529,000000,28.856,29.0251,28.4991,28.593,1496895.9618576,0
+GD.US,D,20010530,000000,28.5841,29.6984,28.5841,29.5818,2487135.5715712,0
+GD.US,D,20010531,000000,29.5818,29.5818,28.8818,28.9736,2332495.3690065,0
+GD.US,D,20010601,000000,29.1101,29.4206,29.0024,29.3633,1881148.5004853,0
+GD.US,D,20010604,000000,29.3553,29.469,28.8402,29.3167,1193377.5091146,0
+GD.US,D,20010605,000000,29.553,29.994,29.4839,29.9357,1532543.8070055,0
+GD.US,D,20010606,000000,29.8675,29.8962,29.0844,29.1853,1870135.3532965,0
+GD.US,D,20010607,000000,29.1507,29.2109,28.6286,29.0646,2071170.5496938,0
+GD.US,D,20010608,000000,28.9578,28.9578,28.3023,28.856,1581296.3769331,0
+GD.US,D,20010611,000000,28.9054,29.0498,28.4625,28.5633,1657307.2194189,0
+GD.US,D,20010612,000000,28.5633,28.9222,28.2183,28.6988,2169200.6067492,0
+GD.US,D,20010613,000000,28.7156,28.8818,28.2094,28.3557,1635547.9349466,0
+GD.US,D,20010614,000000,28.1728,28.2618,27.5914,27.7002,1651014.2814257,0
+GD.US,D,20010615,000000,27.4619,28.1402,27.4461,27.7812,2951852.151975,0
+GD.US,D,20010618,000000,28.0264,28.066,27.6913,27.9226,1532805.759905,0
+GD.US,D,20010619,000000,28.1174,28.3271,27.721,28.2094,2579136.6663349,0
+GD.US,D,20010620,000000,28.2094,28.593,28.2094,28.4625,2891045.703069,0
+GD.US,D,20010621,000000,28.4625,28.4625,27.805,28.2687,3069016.9075025,0
+GD.US,D,20010622,000000,27.805,27.8426,27.3769,27.5143,2898908.3356564,0
+GD.US,D,20010625,000000,27.5143,27.7595,27.1316,27.3462,1782064.5634253,0
+GD.US,D,20010626,000000,27.2642,28.0264,27.098,27.8346,1561640.8068655,0
+GD.US,D,20010627,000000,27.8672,28.1026,27.805,27.9494,1600692.0169037,0
+GD.US,D,20010628,000000,27.6913,28.1026,27.6537,28.0264,1752451.7489759,0
+GD.US,D,20010629,000000,28.0264,29.1507,27.8594,29.0725,3413165.3674885,0
+GD.US,D,20010702,000000,28.7769,28.8738,28.4081,28.5445,1865684.1768085,0
+GD.US,D,20010703,000000,28.4457,28.5782,28.1728,28.5149,1085386.1620728,0
+GD.US,D,20010705,000000,28.5149,28.6582,28.2687,28.6582,1713398.5161352,0
+GD.US,D,20010706,000000,28.5703,28.6424,27.8346,27.9226,1468846.7735953,0
+GD.US,D,20010709,000000,28.0186,28.3023,27.8594,28.1936,1691381.324368,0
+GD.US,D,20010710,000000,28.1026,28.1936,27.8752,27.898,1090107.3826696,0
+GD.US,D,20010711,000000,27.9148,28.2618,27.6695,28.0967,1452860.566922,0
+GD.US,D,20010712,000000,28.0967,29.5758,28.0967,29.4443,2185975.7063242,0
+GD.US,D,20010713,000000,29.2525,29.8744,29.033,29.5283,1644987.3419364,0
+GD.US,D,20010716,000000,29.6045,30.1947,29.6045,30.1809,2387010.9027217,0
+GD.US,D,20010717,000000,29.8962,29.8962,29.469,29.7132,3750497.9950835,0
+GD.US,D,20010718,000000,29.6371,30.608,29.5362,30.3777,2571013.0922491,0
+GD.US,D,20010719,000000,30.608,31.9537,30.5754,31.491,6193075.2773214,0
+GD.US,D,20010720,000000,31.4504,31.4584,30.608,31.1083,2180205.6627287,0
+GD.US,D,20010723,000000,30.5912,30.699,30.1947,30.613,2376267.7996415,0
+GD.US,D,20010724,000000,30.2709,30.3233,29.7438,29.9624,3951272.2499826,0
+GD.US,D,20010725,000000,29.5362,30.0652,29.5362,30.0652,2822897.4931708,0
+GD.US,D,20010726,000000,30.0791,30.5536,30.0791,30.2709,4015748.062283,0
+GD.US,D,20010727,000000,30.2323,30.5319,30.2095,30.4597,1167948.8612479,0
+GD.US,D,20010730,000000,30.9116,30.9116,30.3322,30.4963,1619040.8566778,0
+GD.US,D,20010731,000000,30.4231,30.5684,30.2917,30.345,2526980.731517,0
+GD.US,D,20010801,000000,30.2917,31.2695,30.1393,31.2695,2092663.8356622,0
+GD.US,D,20010802,000000,31.1083,31.4148,30.7218,31.2833,2910179.3901401,0
+GD.US,D,20010803,000000,31.1953,31.2379,30.5824,31.0095,1249202.8073268,0
+GD.US,D,20010806,000000,31.0183,31.3229,30.6436,30.692,1648399.8094371,0
+GD.US,D,20010807,000000,30.692,31.314,30.692,31.314,2120709.989721,0
+GD.US,D,20010808,000000,31.2467,31.4069,30.6278,30.7593,1560067.0666666,0
+GD.US,D,20010809,000000,30.7593,31.4504,30.7366,31.4504,2411388.7047872,0
+GD.US,D,20010810,000000,31.5454,31.9695,31.5068,31.9161,2343505.4819919,0
+GD.US,D,20010813,000000,31.9319,32.0635,31.5948,31.6284,2739026.0408997,0
+GD.US,D,20010814,000000,31.4662,31.6195,31.0025,31.0341,2341145.8830947,0
+GD.US,D,20010815,000000,30.9413,31.2982,30.6496,30.699,2031334.4923584,0
+GD.US,D,20010816,000000,30.7514,31.226,30.5684,31.226,3057484.9115206,0
+GD.US,D,20010817,000000,31.0777,31.0777,30.4449,30.6436,1622181.2572674,0
+GD.US,D,20010820,000000,30.5912,30.9413,30.4824,30.9264,1841304.3519406,0
+GD.US,D,20010821,000000,30.8344,30.9966,30.7286,30.8651,2005908.8786952,0
+GD.US,D,20010822,000000,30.8888,30.9116,29.8962,30.1571,2522784.4281204,0
+GD.US,D,20010823,000000,30.1571,30.5684,30.1571,30.4004,2351629.0560778,0
+GD.US,D,20010824,000000,30.8651,31.1301,30.5982,31.1301,2363161.0520595,0
+GD.US,D,20010827,000000,31.0431,31.1301,30.7218,30.9798,2535361.2014965,0
+GD.US,D,20010828,000000,30.6654,31.138,30.5398,30.5596,1301363.7991505,0
+GD.US,D,20010829,000000,30.3777,30.5536,30.1235,30.1305,1292189.3792635,0
+GD.US,D,20010830,000000,30.0425,30.3381,29.6905,29.819,2380460.0574335,0
+GD.US,D,20010831,000000,29.819,29.819,29.553,29.6134,1480642.745279,0
+GD.US,D,20010904,000000,29.6134,29.6371,29.0844,29.2041,3473190.0033009,0
+GD.US,D,20010905,000000,29.1507,29.2387,28.767,29.1101,1910500.3734365,0
+GD.US,D,20010906,000000,29.1101,29.4443,28.9954,29.1556,2102885.0557458,0
+GD.US,D,20010907,000000,29.1556,29.2921,28.5999,28.6642,1830032.2860559,0
+GD.US,D,20010910,000000,28.4704,28.7374,28.1649,28.4931,1815877.7268762,0
+GD.US,D,20010917,000000,32.445,32.4816,30.2917,31.0935,16099426.964379,0
+GD.US,D,20010918,000000,31.0509,31.491,30.2541,30.9264,7399819.4641151,0
+GD.US,D,20010919,000000,30.8344,31.2754,30.0109,31.0579,8768281.6387638,0
+GD.US,D,20010920,000000,31.1301,31.1716,29.727,29.7666,6660938.3267218,0
+GD.US,D,20010921,000000,29.7756,31.8795,28.9054,31.5146,5294047.8694697,0
+GD.US,D,20010924,000000,31.5146,32.6824,31.5146,32.3373,5318158.66163,0
+GD.US,D,20010925,000000,31.7352,32.5954,31.0777,32.1949,3746565.6673886,0
+GD.US,D,20010926,000000,32.3532,32.3749,31.2111,32.0357,2843601.8862373,0
+GD.US,D,20010927,000000,31.7876,33.6899,31.66,33.6138,4068692.8900027,0
+GD.US,D,20010928,000000,33.5653,33.8343,32.545,33.1243,4274710.248495,0
+GD.US,D,20011001,000000,33.1243,33.3824,32.4066,32.5815,3315395.2405304,0
+GD.US,D,20011002,000000,32.5815,33.3458,32.3373,32.6122,3914050.6646357,0
+GD.US,D,20011003,000000,32.6972,34.0903,32.6043,33.8036,2981210.0933332,0
+GD.US,D,20011004,000000,33.8431,34.8101,33.2618,34.4285,4246142.2114397,0
+GD.US,D,20011005,000000,34.3306,35.1453,34.3306,34.8417,4842430.9568397,0
+GD.US,D,20011008,000000,34.993,36.1242,34.993,35.7395,9056598.7321305,0
+GD.US,D,20011009,000000,35.6485,35.6575,34.1388,34.1388,7532968.4035137,0
+GD.US,D,20011010,000000,34.1566,34.8101,33.6197,33.8639,4769568.606153,0
+GD.US,D,20011011,000000,34.0538,34.1308,32.9256,33.1164,6673780.0872009,0
+GD.US,D,20011012,000000,33.1164,33.506,32.9256,33.0759,3757046.8175693,0
+GD.US,D,20011015,000000,33.2618,33.9697,33.2618,33.8511,4130291.266014,0
+GD.US,D,20011016,000000,33.9391,34.8101,33.6197,34.2762,3822575.4984732,0
+GD.US,D,20011017,000000,34.3731,34.4651,31.5146,31.5146,11905711.743267,0
+GD.US,D,20011018,000000,31.5146,31.5146,29.8962,30.2413,15391216.567045,0
+GD.US,D,20011019,000000,30.4449,31.5364,30.431,31.1875,6066997.0434051,0
+GD.US,D,20011022,000000,31.2695,32.2454,30.9877,31.9092,3731628.2837141,0
+GD.US,D,20011023,000000,31.9695,31.9695,30.7593,30.7682,3665308.6871061,0
+GD.US,D,20011024,000000,30.5141,31.8963,30.1008,31.226,4847156.2230411,0
+GD.US,D,20011025,000000,31.1875,32.4886,31.0509,32.0279,3180935.5252334,0
+GD.US,D,20011026,000000,31.7055,32.9256,31.7055,32.362,3729792.5906158,0
+GD.US,D,20011029,000000,32.3976,32.5292,30.8967,30.8967,2308908.4826451,0
+GD.US,D,20011030,000000,30.6654,31.4238,30.3322,30.6742,3732152.1895129,0
+GD.US,D,20011031,000000,30.7425,31.138,30.5754,30.704,2587527.250326,0
+GD.US,D,20011101,000000,30.6742,31.7055,30.4004,31.6027,3080555.9832925,0
+GD.US,D,20011102,000000,31.573,32.283,31.4584,32.1722,4420970.9924814,0
+GD.US,D,20011105,000000,32.1722,32.3828,31.6027,31.7955,2696557.306355,0
+GD.US,D,20011106,000000,31.4386,31.8519,30.8967,31.7569,2591192.5681156,0
+GD.US,D,20011107,000000,31.66,31.748,30.8196,30.8572,2556857.5216683,0
+GD.US,D,20011108,000000,30.9481,31.1133,30.2017,30.4597,4152569.3992794,0
+GD.US,D,20011109,000000,30.4231,31.481,30.3945,31.1301,3312779.7571407,0
+GD.US,D,20011112,000000,31.1301,31.2181,30.7425,30.9719,1587589.3149264,0
+GD.US,D,20011113,000000,30.9719,31.2912,29.652,29.828,6324128.5935246,0
+GD.US,D,20011114,000000,29.8022,30.2017,29.469,29.91,5644485.2218444,0
+GD.US,D,20011115,000000,29.727,29.9169,28.767,28.9222,5299026.9973612,0
+GD.US,D,20011116,000000,28.9222,30.2017,28.7888,29.9565,4794207.3497168,0
+GD.US,D,20011119,000000,30.5754,31.1301,30.5596,31.0025,3823886.2743714,0
+GD.US,D,20011120,000000,30.6436,31.3604,30.4004,31.1221,2732473.1728094,0
+GD.US,D,20011121,000000,30.7801,31.2181,30.5754,30.9481,2050207.2379313,0
+GD.US,D,20011123,000000,30.9323,31.6531,30.8196,31.2982,693011.06076047,0
+GD.US,D,20011126,000000,31.2319,31.6531,31.226,31.4988,2422923.7349725,0
+GD.US,D,20011127,000000,31.1133,31.573,30.8829,31.3604,1754284.4078707,0
+GD.US,D,20011128,000000,31.2695,31.2695,30.9116,30.9116,1639747.2725467,0
+GD.US,D,20011129,000000,30.8967,31.226,30.7593,31.138,2762348.9515595,0
+GD.US,D,20011130,000000,31.1133,31.3298,31.0025,31.2912,1716802.8924266,0
+GD.US,D,20011203,000000,31.2912,31.2912,30.788,30.8424,2513610.0082333,0
+GD.US,D,20011204,000000,30.9323,30.9719,30.692,30.699,2111803.5911403,0
+GD.US,D,20011205,000000,30.7801,30.8018,30.3707,30.8018,3597164.5228125,0
+GD.US,D,20011206,000000,30.8344,31.5878,30.6654,30.7218,3567807.5928554,0
+GD.US,D,20011207,000000,30.7286,30.7366,30.0197,30.1809,2605873.0558965,0
+GD.US,D,20011210,000000,30.3707,30.3707,29.1259,29.2525,3206622.080395,0
+GD.US,D,20011211,000000,29.6134,29.7666,28.4457,28.9282,6527266.4929255,0
+GD.US,D,20011212,000000,29.2387,30.345,28.9351,30.1008,3198757.4250051,0
+GD.US,D,20011213,000000,30.0731,30.3945,29.8506,29.8823,2930098.9359096,0
+GD.US,D,20011214,000000,29.9782,30.3945,29.8586,30.1167,2569175.3763485,0
+GD.US,D,20011217,000000,30.2165,30.4231,30.0494,30.0731,3245413.3603361,0
+GD.US,D,20011218,000000,30.1393,30.2619,29.5758,29.6134,3615247.3640824,0
+GD.US,D,20011219,000000,29.6134,29.7438,29.4206,29.5452,4192410.5136206,0
+GD.US,D,20011220,000000,29.5016,29.9713,29.3949,29.3949,3428368.749667,0
+GD.US,D,20011221,000000,29.6905,29.7884,29.0577,29.3949,3338199.302397,0
+GD.US,D,20011224,000000,29.4443,29.469,29.3553,29.3633,702448.44494807,0
+GD.US,D,20011226,000000,29.3711,29.5452,29.3089,29.3167,2691055.2840658,0
+GD.US,D,20011227,000000,29.3553,29.5818,29.3167,29.553,4972966.4356511,0
+GD.US,D,20011228,000000,29.6134,29.8022,29.553,29.7222,1713920.3991318,0
+GD.US,D,20011231,000000,29.7666,30.2323,29.7438,29.9624,2334588.9693997,0
+GD.US,D,20020102,000000,29.91,30.1235,29.6371,30.1087,2817655.4009787,0
+GD.US,D,20020103,000000,30.2017,30.704,30.1008,30.4824,2432620.0378561,0
+GD.US,D,20020104,000000,30.7801,31.3604,30.704,31.1637,2423970.5351691,0
+GD.US,D,20020107,000000,31.3852,31.7273,31.1795,31.5878,3641980.7194406,0
+GD.US,D,20020108,000000,31.4238,31.4988,30.9175,30.9323,2121500.905425,0
+GD.US,D,20020109,000000,30.9323,31.1637,30.4765,30.4824,3620489.4562745,0
+GD.US,D,20020110,000000,30.3945,30.3945,29.727,29.828,4799973.3477077,0
+GD.US,D,20020111,000000,29.4522,29.6322,29.033,29.1259,4819893.9048783,0
+GD.US,D,20020114,000000,29.1625,29.4839,29.1507,29.2041,3567547.6627584,0
+GD.US,D,20020115,000000,29.3306,29.553,28.9954,29.0646,3936325.7636977,0
+GD.US,D,20020116,000000,28.9658,28.9806,28.3191,28.3271,5604118.178902,0
+GD.US,D,20020117,000000,28.7067,28.7156,28.3023,28.4833,4291224.4065718,0
+GD.US,D,20020118,000000,28.4833,29.6045,28.4457,29.1714,4845578.4372376,0
+GD.US,D,20020122,000000,29.5016,29.6984,29.4443,29.6371,3740798.6579965,0
+GD.US,D,20020123,000000,29.727,30.3163,29.5758,29.7824,6301855.5172649,0
+GD.US,D,20020124,000000,30.2857,31.7569,30.1809,31.3772,5600978.7897134,0
+GD.US,D,20020125,000000,31.4662,31.6027,30.7128,31.6027,4782417.4464402,0
+GD.US,D,20020128,000000,31.6027,32.5518,31.4238,32.3304,3273987.4657984,0
+GD.US,D,20020129,000000,32.454,32.454,31.5454,31.8202,3429151.5741619,0
+GD.US,D,20020130,000000,31.8736,32.6824,31.5542,32.1149,5150151.7813864,0
+GD.US,D,20020131,000000,32.4134,33.8263,32.283,33.6968,6723318.5158268,0
+GD.US,D,20020201,000000,33.6968,34.2594,33.157,33.6652,7445689.5407477,0
+GD.US,D,20020204,000000,33.6652,33.7275,33.2064,33.4813,5260760.6346201,0
+GD.US,D,20020205,000000,32.5736,33.6415,32.362,33.2064,5208604.6998022,0
+GD.US,D,20020206,000000,33.1164,33.2064,32.8485,33.1164,3221297.51117,0
+GD.US,D,20020207,000000,32.8337,33.0156,32.1327,32.3244,3783782.1957296,0
+GD.US,D,20020208,000000,32.2543,33.157,32.1722,33.0007,3935804.8921023,0
+GD.US,D,20020211,000000,33.0007,33.4447,32.8485,33.3824,1869874.4117982,0
+GD.US,D,20020212,000000,33.3824,33.3884,33.068,33.1778,1797529.8985033,0
+GD.US,D,20020213,000000,33.1164,33.3666,33.0245,33.244,1988084.9561212,0
+GD.US,D,20020214,000000,33.244,33.2618,33.0917,33.2528,1584438.8003252,0
+GD.US,D,20020215,000000,33.2292,34.3612,33.1708,33.8787,2906509.0153446,0
+GD.US,D,20020219,000000,33.8639,33.9934,33.4298,33.7037,2061997.141208,0
+GD.US,D,20020220,000000,33.8867,34.9772,33.59,34.7953,2350055.3158788,0
+GD.US,D,20020221,000000,34.7349,35.2748,34.4117,34.6807,3077405.4686913,0
+GD.US,D,20020222,000000,33.244,33.59,32.4134,33.0007,6593573.9527196,0
+GD.US,D,20020225,000000,33.0007,33.4536,32.7891,33.2618,4089665.3043756,0
+GD.US,D,20020226,000000,33.244,33.8639,33.1708,33.7571,4028330.9040661,0
+GD.US,D,20020227,000000,33.8343,34.6589,33.8343,34.4591,3426534.0679699,0
+GD.US,D,20020228,000000,34.3682,34.8101,34.199,34.199,3316705.0050276,0
+GD.US,D,20020301,000000,34.4117,35.1622,34.2762,34.3534,3372537.3830479,0
+GD.US,D,20020304,000000,34.3395,35.8483,34.3395,35.6575,3367293.2680535,0
+GD.US,D,20020305,000000,35.1848,35.3361,34.5441,34.8932,2780174.8969358,0
+GD.US,D,20020306,000000,34.9851,35.9314,34.7439,35.3688,2701802.4327506,0
+GD.US,D,20020307,000000,35.3688,35.3688,33.6197,33.9163,4758296.5402682,0
+GD.US,D,20020308,000000,34.5263,34.5263,32.5518,32.7417,10030859.214979,0
+GD.US,D,20020311,000000,33.1164,34.3306,32.8841,34.1842,6579684.3806429,0
+GD.US,D,20020312,000000,33.9084,34.2762,33.413,34.0538,3065875.4955117,0
+GD.US,D,20020313,000000,34.0478,34.5965,34.0182,34.2762,2859329.1742147,0
+GD.US,D,20020314,000000,34.3217,34.7864,33.9934,34.1922,2603514.4684005,0
+GD.US,D,20020315,000000,34.199,34.7705,34.122,34.5501,3437539.1239494,0
+GD.US,D,20020318,000000,34.8853,35.171,34.1566,34.2594,2095550.3745617,0
+GD.US,D,20020319,000000,34.3534,35.171,34.1714,35.0395,3880237.5011849,0
+GD.US,D,20020320,000000,34.9396,35.787,34.8695,35.3688,4051135.9773339,0
+GD.US,D,20020321,000000,35.3134,35.5003,35.0316,35.0622,2914899.5993356,0
+GD.US,D,20020322,000000,34.993,35.2304,34.5263,34.7557,3263239.3057125,0
+GD.US,D,20020325,000000,34.3978,34.7705,34.1645,34.5066,3868968.4695035,0
+GD.US,D,20020326,000000,34.5066,35.171,34.5066,35.0948,2330137.7929117,0
+GD.US,D,20020327,000000,35.0948,36.4287,35.086,35.8414,3630711.6877593,0
+GD.US,D,20020328,000000,35.7475,35.9788,35.3529,35.3529,2686602.0847755,0
+GD.US,D,20020401,000000,35.4271,36.4287,35.3688,36.1242,3517741.2128261,0
+GD.US,D,20020402,000000,36.5048,36.5048,35.6743,35.7109,2831808.9487571,0
+GD.US,D,20020403,000000,35.3688,35.9007,35.1848,35.4409,2384394.4079308,0
+GD.US,D,20020404,000000,35.5201,35.9086,35.2452,35.5062,1805398.5994979,0
+GD.US,D,20020405,000000,35.6871,35.9314,35.5201,35.611,1408569.2874939,0
+GD.US,D,20020408,000000,35.4913,35.8483,35.2748,35.7633,1717330.8438302,0
+GD.US,D,20020409,000000,35.9314,35.9877,35.5576,35.7475,3276608.0061938,0
+GD.US,D,20020410,000000,35.7712,36.3891,35.7712,36.2705,3272414.7370006,0
+GD.US,D,20020411,000000,36.229,36.2863,35.8157,36.044,3437013.1953482,0
+GD.US,D,20020412,000000,36.052,36.1103,35.1294,35.7109,2283220.9160824,0
+GD.US,D,20020415,000000,35.7109,35.8414,35.2521,35.3529,2282437.0801864,0
+GD.US,D,20020416,000000,35.3608,35.4835,34.7349,34.9327,4098839.7242626,0
+GD.US,D,20020417,000000,34.7349,35.7109,34.3534,35.1146,7171783.9024543,0
+GD.US,D,20020418,000000,35.5941,35.7475,34.9248,35.3688,6129125.3936221,0
+GD.US,D,20020419,000000,35.7109,35.7109,35.1058,35.5883,2847275.2952362,0
+GD.US,D,20020422,000000,35.3282,35.5941,34.8695,35.0544,2506274.3156481,0
+GD.US,D,20020423,000000,35.4667,36.2191,35.261,35.8335,4816751.4814864,0
+GD.US,D,20020424,000000,36.3061,36.8014,36.0935,36.2369,6041573.4525442,0
+GD.US,D,20020425,000000,36.5255,37.0288,36.2369,37.0288,4186640.4700251,0
+GD.US,D,20020426,000000,37.1485,37.1821,36.3713,36.749,2529337.2962107,0
+GD.US,D,20020429,000000,36.5255,36.7886,35.787,35.8858,2450180.9961295,0
+GD.US,D,20020430,000000,35.2986,36.9922,35.2986,36.6491,5018313.617886,0
+GD.US,D,20020501,000000,36.5255,37.3641,36.4505,37.1821,3161539.8852629,0
+GD.US,D,20020502,000000,37.3235,37.6784,36.925,37.5608,3032320.2393557,0
+GD.US,D,20020503,000000,37.0466,37.6181,36.9922,37.6181,2847010.3081333,0
+GD.US,D,20020506,000000,37.3017,37.5351,37.1079,37.3867,2520163.8877249,0
+GD.US,D,20020507,000000,37.276,37.2849,36.7105,36.8924,3574359.4495447,0
+GD.US,D,20020508,000000,36.9784,37.4688,36.9398,37.3641,3035202.7326506,0
+GD.US,D,20020509,000000,37.2938,38.1233,37.1238,37.7022,3601616.7107017,0
+GD.US,D,20020510,000000,37.6033,38.1145,37.5123,37.7792,2855401.9035256,0
+GD.US,D,20020513,000000,37.3709,37.9256,37.3709,37.6507,2810055.7326917,0
+GD.US,D,20020514,000000,37.7466,37.8386,37.1821,37.5608,2399857.7202065,0
+GD.US,D,20020515,000000,37.6586,37.7466,37.1554,37.6586,2378886.3172346,0
+GD.US,D,20020516,000000,37.7398,38.3755,37.5944,38.0759,3821266.7453772,0
+GD.US,D,20020517,000000,37.884,38.1975,37.5608,38.0373,2312049.894636,0
+GD.US,D,20020520,000000,37.7872,38.3023,37.4837,37.6181,1942215.8908896,0
+GD.US,D,20020521,000000,37.6932,38.2449,37.4105,37.7872,2829712.3141605,0
+GD.US,D,20020522,000000,37.884,38.3903,37.8614,38.3903,2275353.2264891,0
+GD.US,D,20020523,000000,38.4338,38.6938,37.5697,38.0759,2425544.275368,0
+GD.US,D,20020524,000000,38.0759,38.0759,37.1079,37.5865,2436285.3556458,0
+GD.US,D,20020528,000000,37.7614,37.8178,37.0664,37.3443,1678274.5767861,0
+GD.US,D,20020529,000000,37.276,37.3937,37.0842,37.2029,1384192.4968295,0
+GD.US,D,20020530,000000,37.2029,37.6854,37.1079,37.6784,2291605.4316665,0
+GD.US,D,20020531,000000,37.9394,38.4655,37.7466,37.977,3058531.7117173,0
+GD.US,D,20020603,000000,38.0759,38.4338,37.7466,37.7526,2429212.6273612,0
+GD.US,D,20020604,000000,37.81,37.81,37.2256,37.6181,2905726.1908498,0
+GD.US,D,20020605,000000,37.5608,37.6586,37.2107,37.3709,2468792.8002041,0
+GD.US,D,20020606,000000,37.4688,37.5944,37.1415,37.3294,2458305.5816165,0
+GD.US,D,20020607,000000,37.2582,37.5489,36.6571,37.1821,3579863.4946362,0
+GD.US,D,20020610,000000,37.4688,38.0759,37.0219,37.7091,2443104.2222403,0
+GD.US,D,20020611,000000,37.3709,38.2311,37.3709,37.977,3246463.1947362,0
+GD.US,D,20020612,000000,38.0136,39.1289,37.984,39.0142,4712687.4051338,0
+GD.US,D,20020613,000000,39.1141,39.64,38.8778,39.0815,2967320.5212565,0
+GD.US,D,20020614,000000,38.8778,39.0705,38.4121,38.686,2622908.0855687,0
+GD.US,D,20020617,000000,38.8778,40.1483,38.7324,39.9416,3276608.0061938,0
+GD.US,D,20020618,000000,39.64,40.9985,39.6006,40.4804,4383486.4428339,0
+GD.US,D,20020619,000000,40.3954,41.2823,40.1295,40.5774,3789287.2522224,0
+GD.US,D,20020620,000000,40.2995,41.3584,40.2995,41.2438,4226485.6299709,0
+GD.US,D,20020621,000000,41.2032,41.8775,41.2032,41.7401,6019298.3534821,0
+GD.US,D,20020624,000000,41.6521,41.9735,40.5388,40.7791,6030040.4451611,0
+GD.US,D,20020625,000000,40.0335,40.1849,38.502,38.9292,9222779.0218862,0
+GD.US,D,20020626,000000,38.1313,39.2594,37.3709,38.9025,6389658.2858297,0
+GD.US,D,20020627,000000,39.2594,40.2017,39.1141,39.7538,7274271.2044045,0
+GD.US,D,20020628,000000,39.5432,41.4504,39.4502,40.1483,7178335.7591436,0
+GD.US,D,20020701,000000,40.4518,40.7702,39.2594,39.555,3389834.3656195,0
+GD.US,D,20020702,000000,39.555,39.6174,38.5712,38.5712,3491271.8331697,0
+GD.US,D,20020703,000000,38.6098,39.5362,38.6098,39.3345,5447639.2490355,0
+GD.US,D,20020705,000000,39.3741,40.2185,39.3741,40.2105,1220634.7702715,0
+GD.US,D,20020708,000000,40.2105,40.6842,39.909,40.1483,2308643.4955422,0
+GD.US,D,20020709,000000,40.3539,41.1884,40.3183,40.3786,2747675.5435868,0
+GD.US,D,20020710,000000,40.3786,40.5388,38.7264,39.0893,4373788.117148,0
+GD.US,D,20020711,000000,38.9519,39.0063,36.6126,37.3294,6615854.1087874,0
+GD.US,D,20020712,000000,37.7614,37.8306,35.1453,36.4573,7372038.2971592,0
+GD.US,D,20020715,000000,36.4573,36.4573,34.3217,35.6822,6627914.0561728,0
+GD.US,D,20020716,000000,35.6822,37.3641,35.6269,37.014,5162205.6603648,0
+GD.US,D,20020717,000000,37.7466,38.0462,33.6968,34.1308,16242803.192268,0
+GD.US,D,20020718,000000,33.9163,34.1072,32.369,33.0621,9944363.1767078,0
+GD.US,D,20020719,000000,32.1781,32.4204,30.1571,30.345,8440912.3239576,0
+GD.US,D,20020722,000000,30.1008,31.2319,29.6045,30.4004,8305396.7058536,0
+GD.US,D,20020723,000000,30.5982,31.5146,30.2917,31.0935,7592204.1464243,0
+GD.US,D,20020724,000000,30.8097,32.5954,30.2541,32.4066,8692794.7020769,0
+GD.US,D,20020725,000000,32.4066,33.2134,31.7787,32.9583,5765577.248061,0
+GD.US,D,20020726,000000,32.9583,33.1916,31.3852,32.0635,5445545.6486424,0
+GD.US,D,20020729,000000,32.1781,32.3304,30.3945,30.9175,10857280.156636,0
+GD.US,D,20020730,000000,30.9175,31.748,30.699,31.3604,6712832.3086403,0
+GD.US,D,20020731,000000,31.1637,31.1875,29.7222,30.6358,9109811.5811566,0
+GD.US,D,20020801,000000,30.6358,31.0777,30.431,30.7218,4511657.2657422,0
+GD.US,D,20020802,000000,31.0025,31.4386,29.9357,31.1953,6809028.6953996,0
+GD.US,D,20020805,000000,31.1953,31.3604,29.7953,29.8368,4717144.6500287,0
+GD.US,D,20020806,000000,30.4765,31.2912,29.9861,30.4824,4659222.7172199,0
+GD.US,D,20020807,000000,30.8097,31.402,29.8121,30.6742,5710267.7644384,0
+GD.US,D,20020808,000000,30.7286,32.2019,30.619,32.0823,5197850.4713094,0
+GD.US,D,20020809,000000,32.0823,32.2918,31.2912,32.0357,3341606.7128919,0
+GD.US,D,20020812,000000,31.3604,32.1396,31.2695,31.7411,2940846.0845943,0
+GD.US,D,20020813,000000,31.2181,31.2982,29.644,29.91,7589581.5832265,0
+GD.US,D,20020814,000000,30.1859,30.4765,28.6227,29.7578,8911128.9038482,0
+GD.US,D,20020816,000000,28.6227,29.9258,28.3993,29.5283,9380040.7762475,0
+GD.US,D,20020819,000000,30.1859,31.1083,29.8882,30.3075,5946961.9313965,0
+GD.US,D,20020820,000000,30.4765,30.7366,29.8586,30.0197,4289389.7248747,0
+GD.US,D,20020821,000000,30.2857,30.5684,29.9861,30.2857,3597428.4985142,0
+GD.US,D,20020822,000000,30.4518,30.7949,30.1571,30.3322,3706721.5188439,0
+GD.US,D,20020823,000000,30.1008,30.2095,29.5283,29.6222,3186442.6045284,0
+GD.US,D,20020826,000000,29.7222,29.727,27.8287,28.3617,8012626.4131965,0
+GD.US,D,20020827,000000,28.7532,29.0725,28.2183,28.8402,6205132.1905033,0
+GD.US,D,20020828,000000,28.8402,28.8402,28.1876,28.5445,4678883.3442934,0
+GD.US,D,20020829,000000,28.4457,29.2445,27.9701,29.0577,5324712.5411217,0
+GD.US,D,20020830,000000,29.0577,30.2857,28.8274,29.7756,5432442.9466651,0
+GD.US,D,20020903,000000,29.5283,29.5283,28.2262,28.2262,4611518.9702911,0
+GD.US,D,20020904,000000,28.0354,29.0725,28.0354,28.7226,4417561.5591841,0
+GD.US,D,20020905,000000,28.682,29.5758,28.1876,29.4601,5105592.480652,0
+GD.US,D,20020906,000000,30.2857,30.3945,29.0725,29.1507,5650512.1613335,0
+GD.US,D,20020909,000000,29.0795,30.1859,28.9806,30.0109,4614144.5676923,0
+GD.US,D,20020910,000000,30.1008,30.9719,29.5362,30.7593,7169686.2564565,0
+GD.US,D,20020911,000000,31.402,31.402,30.1721,30.4686,3512765.119138,0
+GD.US,D,20020912,000000,30.4963,31.8024,30.4765,31.4316,6736161.287707,0
+GD.US,D,20020913,000000,31.1716,31.7055,30.9551,31.4316,6436050.245459,0
+GD.US,D,20020917,000000,32.7961,32.7961,30.9966,31.3071,10037666.956161,0
+GD.US,D,20020918,000000,31.1637,32.2602,31.138,31.7648,6028469.7391657,0
+GD.US,D,20020919,000000,31.7648,32.1564,31.4238,31.491,4147327.3070873,0
+GD.US,D,20020920,000000,31.573,31.9863,31.2912,31.4504,6031879.1724629,0
+GD.US,D,20020923,000000,31.4504,32.1722,31.3476,31.9775,4483872.0531817,0
+GD.US,D,20020924,000000,31.9537,32.2019,31.1133,31.1637,5107682.0354405,0
+GD.US,D,20020925,000000,31.3476,31.6126,30.8888,31.0659,5154599.9236709,0
+GD.US,D,20020926,000000,31.3071,31.9023,31.1953,31.7569,4865239.0643111,0
+GD.US,D,20020927,000000,31.5948,31.8429,30.9116,31.1133,3721399.9838224,0
+GD.US,D,20020930,000000,30.4518,31.0777,30.1008,30.788,4804691.5341009,0
+GD.US,D,20021001,000000,30.788,31.8429,30.788,31.7876,4284675.584086,0
+GD.US,D,20021002,000000,31.7876,32.3304,31.4238,31.4988,5620636.3825834,0
+GD.US,D,20021003,000000,31.4988,32.1643,31.2616,31.4584,3779331.0192416,0
+GD.US,D,20021004,000000,31.4584,31.6808,30.2917,30.9116,4313504.5626396,0
+GD.US,D,20021007,000000,30.9116,32.0585,30.8829,31.1953,4897741.4518635,0
+GD.US,D,20021008,000000,31.1953,31.1953,28.9578,29.0498,10517067.058549,0
+GD.US,D,20021009,000000,29.1259,29.6322,28.156,28.8194,7810806.369502,0
+GD.US,D,20021010,000000,28.8194,30.0287,28.8106,29.652,4095166.3152637,0
+GD.US,D,20021011,000000,30.2917,30.7366,30.1305,30.3856,3940529.1469025,0
+GD.US,D,20021014,000000,30.3163,31.0273,29.9357,30.4904,3500185.3115584,0
+GD.US,D,20021015,000000,30.8829,30.9413,30.1809,30.4824,4489374.0754709,0
+GD.US,D,20021016,000000,30.4904,30.4904,29.5699,29.8744,5859148.037419,0
+GD.US,D,20021017,000000,30.2165,30.2541,29.1714,29.5886,10394397.246529,0
+GD.US,D,20021018,000000,29.0725,29.3306,28.9054,29.1101,5417236.5302831,0
+GD.US,D,20021021,000000,29.033,30.1167,28.7966,29.9495,5358002.8101747,0
+GD.US,D,20021022,000000,29.819,30.0109,29.3089,29.8586,2731949.2670105,0
+GD.US,D,20021023,000000,29.6984,30.9481,29.6905,30.9481,4022032.909067,0
+GD.US,D,20021024,000000,31.1637,31.6808,30.4597,30.8018,4277592.7417899,0
+GD.US,D,20021025,000000,30.7218,30.7514,30.2323,30.3322,4084681.1194783,0
+GD.US,D,20021028,000000,30.3322,30.3856,29.3009,29.5096,4129505.4073156,0
+GD.US,D,20021029,000000,29.5165,29.9426,29.3385,29.828,3557589.4069753,0
+GD.US,D,20021030,000000,29.9861,30.2413,29.828,30.0494,2358182.9355693,0
+GD.US,D,20021031,000000,30.0494,30.4004,29.9426,30.0731,2233419.5231559,0
+GD.US,D,20021101,000000,29.9861,30.3707,29.8586,30.1393,2905726.1908498,0
+GD.US,D,20021104,000000,30.2917,30.2995,29.3869,29.4522,4570371.1256562,0
+GD.US,D,20021105,000000,29.8368,30.1571,29.7222,29.9258,5375038.8512482,0
+GD.US,D,20021106,000000,30.3945,31.2023,30.3945,31.1875,6312853.4934363,0
+GD.US,D,20021107,000000,31.1795,31.5226,30.7514,30.9798,3334270.0089055,0
+GD.US,D,20021108,000000,30.9116,31.573,30.788,31.0183,3410542.8042908,0
+GD.US,D,20021111,000000,30.9413,31.0855,30.0197,30.2917,2414535.1737839,0
+GD.US,D,20021112,000000,30.3707,31.0341,30.3163,30.431,2509421.796046,0
+GD.US,D,20021113,000000,30.5141,30.692,29.553,30.0197,5374250.9697475,0
+GD.US,D,20021114,000000,30.0197,30.3163,29.3633,29.5283,5854171.943731,0
+GD.US,D,20021115,000000,29.5283,30.2095,29.5283,29.9495,5660738.4384229,0
+GD.US,D,20021118,000000,29.9495,30.2541,29.2258,30.0791,5238479.4671511,0
+GD.US,D,20021119,000000,30.0791,30.9966,30.0791,30.6742,4315339.2443368,0
+GD.US,D,20021120,000000,30.5824,30.9413,30.3707,30.5684,2829187.3969606,0
+GD.US,D,20021121,000000,31.1301,32.0031,30.9719,31.7569,5130753.1072124,0
+GD.US,D,20021122,000000,31.5671,32.1475,31.1083,31.4662,2452014.6664256,0
+GD.US,D,20021125,000000,31.5602,31.6531,30.7286,31.2467,1701862.4745487,0
+GD.US,D,20021126,000000,30.9719,31.0717,30.3618,30.4142,3244890.4659384,0
+GD.US,D,20021127,000000,30.7801,31.226,30.5754,31.2181,2872699.8974984,0
+GD.US,D,20021129,000000,31.3941,31.4504,30.8967,30.9551,1042139.660039,0
+GD.US,D,20021202,000000,30.9719,31.4988,30.5398,31.4504,2895243.0178668,0
+GD.US,D,20021203,000000,31.4504,31.9092,30.9798,31.1637,4642446.6062435,0
+GD.US,D,20021204,000000,31.226,31.583,31.2111,31.4988,2941632.9546937,0
+GD.US,D,20021205,000000,31.4988,31.4988,30.8097,30.9264,1624279.9146664,0
+GD.US,D,20021206,000000,30.7682,31.2547,30.6278,30.9413,3464795.3737053,0
+GD.US,D,20021209,000000,30.9413,31.0777,30.3856,30.4449,2195413.0905119,0
+GD.US,D,20021210,000000,30.5398,30.7514,29.9624,30.5398,2108652.0651379,0
+GD.US,D,20021211,000000,30.5398,31.2467,30.4449,30.692,2700754.6211529,0
+GD.US,D,20021212,000000,30.7286,30.7801,30.2165,30.3707,1690066.5028651,0
+GD.US,D,20021213,000000,30.3707,30.3707,29.3484,29.469,5073613.9988983,0
+GD.US,D,20021216,000000,29.4769,29.8882,29.2109,29.828,4476274.407697,0
+GD.US,D,20021217,000000,29.7953,30.1235,29.3484,29.4769,2999296.9802078,0
+GD.US,D,20021218,000000,29.4769,30.0197,29.118,29.6905,4163573.4438578,0
+GD.US,D,20021219,000000,29.7438,30.3777,29.7438,30.345,6084040.1642866,0
+GD.US,D,20021220,000000,30.3707,30.4449,29.6678,29.9713,6048654.2720381,0
+GD.US,D,20021223,000000,30.1809,30.1859,29.644,29.9861,4099358.5730557,0
+GD.US,D,20021224,000000,30.1235,30.2095,29.91,29.9565,2070912.642399,0
+GD.US,D,20021226,000000,30.0425,30.2235,29.8368,29.9357,2018492.7318794,0
+GD.US,D,20021227,000000,30.0109,30.4004,29.9861,30.0652,1847073.384135,0
+GD.US,D,20021230,000000,30.2541,30.3322,29.8368,30.0197,2595651.8358129,0
+GD.US,D,20021231,000000,30.1167,30.345,29.6984,30.1641,2151640.6598769,0
+GD.US,D,20030102,000000,30.1641,30.8097,30.1641,30.7514,3443044.1804421,0
+GD.US,D,20030103,000000,30.8967,31.0855,30.5912,30.8651,1902380.8449554,0
+GD.US,D,20030106,000000,30.9175,31.0183,30.8018,30.8503,2551349.4309721,0
+GD.US,D,20030107,000000,30.8424,30.8572,30.1305,30.345,3483671.1534816,0
+GD.US,D,20030108,000000,30.437,30.613,30.0652,30.1809,2827090.762364,0
+GD.US,D,20030109,000000,30.3322,30.345,29.8368,30.2917,3333484.1502073,0
+GD.US,D,20030110,000000,30.2541,30.2619,29.9426,30.1859,2753964.4359754,0
+GD.US,D,20030113,000000,30.2165,30.2165,29.7953,29.8368,2839932.522843,0
+GD.US,D,20030114,000000,29.8823,29.9495,29.6045,29.8506,3583531.8466294,0
+GD.US,D,20030115,000000,29.8506,29.8506,29.3791,29.4156,3322215.1185259,0
+GD.US,D,20030116,000000,29.4354,29.734,29.3553,29.4067,3125369.1457171,0
+GD.US,D,20030117,000000,29.4601,29.6045,28.0413,28.2935,9622229.8856868,0
+GD.US,D,20030121,000000,28.506,28.7294,28.1936,28.241,4099358.5730557,0
+GD.US,D,20030122,000000,26.7006,26.7154,24.4947,24.7389,42635450.877125,0
+GD.US,D,20030123,000000,24.7389,25.0632,24.1724,24.8893,13349130.880397,0
+GD.US,D,20030124,000000,24.8359,25.1424,24.555,24.9901,10914687.286256,0
+GD.US,D,20030127,000000,24.9298,25.3312,24.8033,24.9298,8901696.5766664,0
+GD.US,D,20030128,000000,25.2174,25.5547,25.0029,25.522,7028938.6601722,0
+GD.US,D,20030129,000000,25.4489,25.5625,25.2788,25.3312,5313178.5223374,0
+GD.US,D,20030130,000000,25.3104,25.4103,24.9456,25.2174,5986531.9902278,0
+GD.US,D,20030131,000000,25.0632,25.4923,25.0504,25.2324,4408384.1050936,0
+GD.US,D,20030203,000000,25.2412,25.3104,24.9693,25.1354,3905661.0920458,0
+GD.US,D,20030204,000000,25.1354,25.2718,24.9901,25.2106,3322734.9787202,0
+GD.US,D,20030205,000000,25.2174,25.4845,25.0504,25.1828,3052244.8421309,0
+GD.US,D,20030206,000000,25.1828,25.3184,24.9129,25.0583,2620553.5436773,0
+GD.US,D,20030207,000000,25.1828,25.1828,24.8279,25.088,2774145.9346442,0
+GD.US,D,20030210,000000,25.0632,25.3035,24.8497,25.166,2613473.7355846,0
+GD.US,D,20030211,000000,25.2106,25.3717,24.8893,24.9545,2659082.8707191,0
+GD.US,D,20030212,000000,24.9129,24.9219,24.4136,24.7063,3684971.3369819,0
+GD.US,D,20030213,000000,24.7865,24.8033,24.1882,24.5709,3247509.9949327,0
+GD.US,D,20030214,000000,24.6687,24.9129,24.5402,24.8893,3314092.5558413,0
+GD.US,D,20030218,000000,24.9545,25.2244,24.6609,24.8981,2732473.1728094,0
+GD.US,D,20030219,000000,25.0029,25.0029,24.7291,24.998,2790919.0114171,0
+GD.US,D,20030220,000000,24.998,24.998,24.379,24.4226,3178840.9134391,0
+GD.US,D,20030221,000000,24.4226,24.5956,24.3108,24.379,4634844.9151543,0
+GD.US,D,20030224,000000,24.21,24.2228,23.3874,23.6158,6494500.1296712,0
+GD.US,D,20030225,000000,23.1965,23.5712,23.1234,23.325,7203763.3956092,0
+GD.US,D,20030226,000000,23.333,23.4418,22.8515,23.0275,4689363.4830729,0
+GD.US,D,20030227,000000,23.0275,23.0799,22.542,22.9613,5135734.2579061,0
+GD.US,D,20030228,000000,22.9613,23.0651,22.281,22.6082,4626720.3296674,0
+GD.US,D,20030303,000000,23.0977,23.0977,22.3037,22.3581,5491941.6538762,0
+GD.US,D,20030304,000000,22.0753,22.3344,21.8014,22.1287,10549828.364797,0
+GD.US,D,20030305,000000,21.7836,21.9369,21.5147,21.5147,8705378.555261,0
+GD.US,D,20030306,000000,21.2587,21.5938,20.6862,20.8987,11998756.604024,0
+GD.US,D,20030307,000000,20.8987,21.4188,20.7564,21.0371,8777717.000149,0
+GD.US,D,20030310,000000,21.0451,21.2221,20.7564,20.8008,3894655.0246651,0
+GD.US,D,20030311,000000,20.793,21.1607,20.2759,20.3371,5728884.6255188,0
+GD.US,D,20030312,000000,20.2827,20.3955,19.0765,19.9762,13926558.005637,0
+GD.US,D,20030313,000000,19.9852,20.2581,19.8487,20.0573,6657528.8934246,0
+GD.US,D,20030314,000000,20.1453,20.5902,19.9525,20.0999,7804512.4201076,0
+GD.US,D,20030317,000000,20.2165,21.5147,20.1295,21.4682,8903790.1770595,0
+GD.US,D,20030318,000000,21.6907,22.2671,21.483,22.0347,8123238.3006337,0
+GD.US,D,20030319,000000,22.0347,22.8901,22.0347,22.2869,10398330.585625,0
+GD.US,D,20030320,000000,22.2869,22.3818,21.6096,21.7767,8150753.4690855,0
+GD.US,D,20030321,000000,21.7836,22.1287,21.3625,21.7926,8732110.899218,0
+GD.US,D,20030324,000000,21.7926,22.3037,21.5374,21.746,5312657.6507421,0
+GD.US,D,20030325,000000,21.841,21.841,21.4594,21.5542,5205452.1623986,0
+GD.US,D,20030326,000000,21.5542,22.0131,21.3625,21.404,6049180.2006392,0
+GD.US,D,20030327,000000,21.2735,21.6422,21.2063,21.5374,3680776.0449864,0
+GD.US,D,20030328,000000,21.3625,21.6334,21.2587,21.494,2846229.5064409,0
+GD.US,D,20030331,000000,21.2735,21.5098,20.9986,21.0134,3808684.9149952,0
+GD.US,D,20030401,000000,21.0134,21.2063,20.8098,21.1371,3394815.5163133,0
+GD.US,D,20030402,000000,20.9986,21.6334,20.9768,21.3951,5524176.0201224,0
+GD.US,D,20030403,000000,21.4594,21.5374,21.0539,21.1043,3422859.6475697,0
+GD.US,D,20030404,000000,21.1043,21.1607,20.692,20.793,4150476.8102874,0
+GD.US,D,20030407,000000,20.793,21.4119,20.7396,21.0283,4606015.9366007,0
+GD.US,D,20030408,000000,21.0371,21.2299,20.8098,21.0905,4125572.0682196,0
+GD.US,D,20030409,000000,20.793,21.2299,20.5181,20.5724,6946633.868292,0
+GD.US,D,20030410,000000,20.618,20.6397,20.3371,20.5636,4668659.0900063,0
+GD.US,D,20030411,000000,20.6526,20.692,19.915,20.5902,8012887.3546948,0
+GD.US,D,20030414,000000,20.5487,21.2151,20.5329,21.2151,6342740.3975992,0
+GD.US,D,20030415,000000,21.2151,21.4188,21.0371,21.404,6871411.9187079,0
+GD.US,D,20030416,000000,21.404,22.3739,21.404,22.2355,12026799.723879,0
+GD.US,D,20030417,000000,22.3739,22.7852,22.3512,22.7101,7121722.5794307,0
+GD.US,D,20030421,000000,22.7101,23.1886,22.7101,23.0651,5787069.5226282,0
+GD.US,D,20030422,000000,23.0651,23.7393,23.0651,23.7176,6114182.9529419,0
+GD.US,D,20030423,000000,23.7235,23.9806,23.5159,23.8205,5447904.2361384,0
+GD.US,D,20030424,000000,23.8283,23.946,23.5653,23.8748,4020468.2714785,0
+GD.US,D,20030425,000000,23.6691,23.8451,23.6158,23.6158,3667407.344505,0
+GD.US,D,20030428,000000,23.6158,23.946,23.2578,23.8659,4031473.3274581,0
+GD.US,D,20030429,000000,23.6375,23.9173,23.4971,23.8995,6539052.3505975,0
+GD.US,D,20030430,000000,23.8995,23.8995,23.6237,23.685,5009922.0224939,0
+GD.US,D,20030501,000000,23.685,23.685,22.7536,22.9791,8529765.9383235,0
+GD.US,D,20030502,000000,22.9791,23.5712,22.9285,23.4516,5782092.417539,0
+GD.US,D,20030505,000000,23.4516,23.4516,22.8901,23.3488,4506414.1621489,0
+GD.US,D,20030506,000000,23.2746,23.6691,23.152,23.5653,4451629.5957263,0
+GD.US,D,20030507,000000,23.5653,23.771,23.3874,23.4774,2452014.6664256,0
+GD.US,D,20030508,000000,23.4082,23.4082,22.9285,23.0127,4507201.0322483,0
+GD.US,D,20030509,000000,23.0799,23.4774,23.0127,23.3558,3816020.6075804,0
+GD.US,D,20030512,000000,23.3558,23.946,23.242,23.9243,3976170.9236435,0
+GD.US,D,20030513,000000,23.9331,24.0201,23.5653,23.8847,4386104.960427,0
+GD.US,D,20030514,000000,23.8283,24.122,23.7483,24.0824,3902518.6686538,0
+GD.US,D,20030515,000000,24.3424,24.8141,24.3424,24.7627,7278464.4735977,0
+GD.US,D,20030516,000000,24.7627,24.9298,24.5709,24.7211,4912943.822641,0
+GD.US,D,20030519,000000,23.7641,24.5313,23.7641,24.1141,3879980.6052912,0
+GD.US,D,20030520,000000,24.1141,24.1724,23.8283,24.0577,5921009.3777309,0
+GD.US,D,20030521,000000,23.9806,24.1447,23.8036,23.9243,5530990.8411122,0
+GD.US,D,20030522,000000,23.9243,24.4008,23.8451,24.379,3212653.0654888,0
+GD.US,D,20030523,000000,24.2228,24.8359,23.9677,24.7627,3224704.9216649,0
+GD.US,D,20030527,000000,24.7211,25.166,24.5402,24.7865,4479682.8295931,0
+GD.US,D,20030528,000000,24.8033,25.0504,24.7063,24.8497,6911508.9175417,0
+GD.US,D,20030529,000000,24.8427,25.2412,24.8141,25.0029,3934755.0577023,0
+GD.US,D,20030530,000000,25.088,25.6317,25.0425,25.4923,5028533.8265685,0
+GD.US,D,20030602,000000,25.7682,26.7085,25.5932,25.8077,5462845.6654175,0
+GD.US,D,20030603,000000,25.8077,25.8077,25.3717,25.7139,4272876.578199,0
+GD.US,D,20030604,000000,25.9887,26.6433,25.962,26.2042,5746972.5237945,0
+GD.US,D,20030605,000000,26.2112,26.3644,25.786,26.0194,3434916.5607516,0
+GD.US,D,20030606,000000,26.0342,26.4158,26.0104,26.1746,4258987.0061222,0
+GD.US,D,20030609,000000,26.0342,26.132,25.6249,25.6317,8940746.7753035,0
+GD.US,D,20030610,000000,25.5625,26.6116,25.3876,26.2932,4788968.2917282,0
+GD.US,D,20030611,000000,26.3871,27.4777,26.3268,27.4777,7224731.7643774,0
+GD.US,D,20030612,000000,27.9296,28.2331,27.6191,27.9494,6556877.2845727,0
+GD.US,D,20030613,000000,27.9296,27.9296,27.0426,27.4777,4471818.1742033,0
+GD.US,D,20030616,000000,27.5469,28.1936,27.5301,27.98,3189585.0279205,0
+GD.US,D,20030617,000000,27.9632,29.3306,27.7734,29.0182,5680392.9970895,0
+GD.US,D,20030618,000000,28.9282,29.5758,28.8896,29.3633,4156233.705668,0
+GD.US,D,20030619,000000,29.3385,29.3385,28.1402,28.1402,4914253.5871381,0
+GD.US,D,20030620,000000,28.3023,29.1773,28.0571,29.118,7055671.004129,0
+GD.US,D,20030623,000000,28.6286,28.6345,28.0038,28.1649,5188678.0742246,0
+GD.US,D,20030624,000000,28.1649,28.3785,27.805,27.98,3328760.9068083,0
+GD.US,D,20030625,000000,27.898,28.7067,27.8504,28.1649,4101196.2889563,0
+GD.US,D,20030626,000000,28.1936,28.5782,27.9226,28.2935,2365256.6752551,0
+GD.US,D,20030627,000000,28.2935,28.2935,27.6191,27.8287,4093071.7034693,0
+GD.US,D,20030630,000000,27.8287,27.8594,27.2424,27.6626,4813079.0838885,0
+GD.US,D,20030701,000000,27.6695,28.1649,27.5627,28.1491,3303339.3387496,0
+GD.US,D,20030702,000000,28.0264,28.0413,27.1554,28.0413,3132184.9781081,0
+GD.US,D,20030703,000000,27.8129,27.898,27.5914,27.7002,1913908.7953326,0
+GD.US,D,20030707,000000,27.721,28.2479,27.721,28.1402,2885805.6336791,0
+GD.US,D,20030708,000000,28.156,28.8106,28.0838,28.767,3682086.8208847,0
+GD.US,D,20030709,000000,28.7067,28.856,28.4625,28.6582,3287613.0621734,0
+GD.US,D,20030710,000000,28.6128,28.7532,27.98,28.1323,3704627.9184507,0
+GD.US,D,20030711,000000,28.1323,28.1728,27.721,27.8594,4268682.2976047,0
+GD.US,D,20030714,000000,28.0413,28.0413,27.5627,27.6765,3368342.0910523,0
+GD.US,D,20030715,000000,27.8504,28.506,27.8504,28.2331,4989738.5010227,0
+GD.US,D,20030716,000000,28.6514,29.8744,28.6227,29.561,7939496.0412033,0
+GD.US,D,20030717,000000,29.7578,29.7756,29.0498,29.118,3003489.2379998,0
+GD.US,D,20030718,000000,29.5699,30.3322,29.3385,30.3075,3892557.3786673,0
+GD.US,D,20030721,000000,30.3075,30.4004,30.0197,30.1235,2965746.7810576,0
+GD.US,D,20030722,000000,30.1235,30.4824,29.9782,30.2709,2342718.6118925,0
+GD.US,D,20030723,000000,30.2709,30.2709,29.8506,30.0731,1729909.6400086,0
+GD.US,D,20030724,000000,30.0731,30.4765,29.7666,29.8823,3192474.6010234,0
+GD.US,D,20030725,000000,29.8823,30.1571,29.3089,30.0929,2724871.4817201,0
+GD.US,D,20030728,000000,30.1809,30.5042,29.828,30.2095,2100792.4667538,0
+GD.US,D,20030729,000000,30.1008,30.2541,29.5886,29.8823,1685351.3506754,0
+GD.US,D,20030730,000000,29.819,30.1305,29.6678,29.8744,1549842.8123795,0
+GD.US,D,20030731,000000,30.3163,30.692,30.1235,30.2709,3028130.004366,0
+GD.US,D,20030801,000000,30.3381,30.5596,30.1393,30.2323,2000926.7166002,0
+GD.US,D,20030804,000000,30.0652,30.4231,29.4156,30.2857,2507848.055847,0
+GD.US,D,20030805,000000,30.2857,30.2857,29.7438,29.8506,2464334.543908,0
+GD.US,D,20030806,000000,29.7578,30.1167,29.469,29.9495,2391205.183316,0
+GD.US,D,20030807,000000,29.9495,30.1641,29.7498,30.1008,2176280.4148419,0
+GD.US,D,20030808,000000,30.1008,30.1393,29.5699,29.828,1846812.4426368,0
+GD.US,D,20030811,000000,29.7222,30.1721,29.6371,30.1008,2176280.4148419,0
+GD.US,D,20030812,000000,30.1859,30.3322,29.9495,30.3233,1773683.0820448,0
+GD.US,D,20030813,000000,30.2619,30.345,29.7578,30.2323,2029759.7407584,0
+GD.US,D,20030814,000000,30.1393,30.8097,30.0287,30.6496,2410604.8688912,0
+GD.US,D,20030815,000000,30.6496,30.9719,30.4518,30.4904,2444936.8811351,0
+GD.US,D,20030818,000000,30.7128,32.0357,30.6742,31.9161,3897278.5992641,0
+GD.US,D,20030819,000000,31.9161,31.9161,31.3476,31.8429,2402999.1321973,0
+GD.US,D,20030820,000000,31.667,32.2305,31.6027,31.9161,2476131.5269928,0
+GD.US,D,20030821,000000,31.9161,32.2365,31.5364,32.0635,1810375.704587,0
+GD.US,D,20030822,000000,32.3907,32.6201,31.6462,31.6531,2301827.6631512,0
+GD.US,D,20030825,000000,31.8519,32.0357,31.2111,31.7124,1876949.1628852,0
+GD.US,D,20030826,000000,31.9537,32.5954,31.9537,32.454,3534258.4051064,0
+GD.US,D,20030827,000000,32.4134,32.5212,32.0515,32.5212,2237873.7338473,0
+GD.US,D,20030828,000000,32.5064,32.8059,32.1227,32.7655,1429009.7048588,0
+GD.US,D,20030829,000000,32.7318,32.8703,32.6428,32.8485,1808537.9886863,0
+GD.US,D,20030902,000000,32.9256,33.1916,32.6972,33.0917,2475344.6568934,0
+GD.US,D,20030903,000000,33.1846,33.3666,33.0759,33.2618,2655935.3903213,0
+GD.US,D,20030904,000000,33.2618,33.2618,32.628,33.1846,2804027.7818014,0
+GD.US,D,20030905,000000,32.6587,32.8771,32.2236,32.7506,3379086.2055337,0
+GD.US,D,20030908,000000,32.8189,32.8841,32.283,32.6517,2572847.7739463,0
+GD.US,D,20030909,000000,32.4688,32.5736,32.3186,32.454,2860639.950113,0
+GD.US,D,20030910,000000,32.454,32.454,31.583,31.9616,2707828.3608386,0
+GD.US,D,20030911,000000,31.8429,32.4975,31.6739,32.1643,4325036.5586215,0
+GD.US,D,20030912,000000,32.0515,32.2157,31.6897,32.0991,2978323.5544337,0
+GD.US,D,20030915,000000,32.2019,32.3907,32.0121,32.274,3297838.3278616,0
+GD.US,D,20030916,000000,32.2365,32.9929,32.2019,32.9483,2564194.2256546,0
+GD.US,D,20030917,000000,32.9483,32.9583,32.545,32.6913,2235252.1820507,0
+GD.US,D,20030918,000000,32.717,32.7733,32.3373,32.6122,2201180.099904,0
+GD.US,D,20030919,000000,32.5815,32.6043,32.0357,32.1327,2491334.9091714,0
+GD.US,D,20030922,000000,32.1327,32.1327,31.573,31.7569,1968687.2933483,0
+GD.US,D,20030923,000000,30.5596,30.7682,30.1571,30.4004,7581983.9377418,0
+GD.US,D,20030924,000000,30.4004,30.5398,29.469,29.553,4788968.2917282,0
+GD.US,D,20030925,000000,29.553,29.553,28.8402,29.0251,4768785.7816582,0
+GD.US,D,20030926,000000,29.1853,29.727,29.0024,29.4008,3395868.3849168,0
+GD.US,D,20030929,000000,29.5818,29.7756,29.1951,29.5699,2275616.1907897,0
+GD.US,D,20030930,000000,29.7132,30.0791,29.3633,29.7824,3605284.0512937,0
+GD.US,D,20031001,000000,29.7824,30.3945,29.734,30.3707,2394353.6751149,0
+GD.US,D,20031002,000000,30.2413,30.2413,29.7666,30.0494,2859855.1028158,0
+GD.US,D,20031003,000000,30.1641,30.704,30.0652,30.3322,2900217.0887525,0
+GD.US,D,20031006,000000,30.3322,30.3707,29.8586,30.2323,2267494.6395061,0
+GD.US,D,20031007,000000,30.2323,30.4449,29.8368,30.431,1901851.8821507,0
+GD.US,D,20031008,000000,30.431,30.5912,30.1809,30.3707,1687968.8568673,0
+GD.US,D,20031009,000000,30.4597,30.9264,30.3529,30.4518,3015812.1496858,0
+GD.US,D,20031010,000000,30.5982,31.2111,30.5982,30.9966,2445198.8340346,0
+GD.US,D,20031013,000000,31.1953,31.667,31.1301,31.5226,2607185.8545971,0
+GD.US,D,20031014,000000,32.4282,32.8129,32.0635,32.454,6009076.1219974,0
+GD.US,D,20031015,000000,32.454,32.7733,31.9319,32.4282,5605954.8834015,0
+GD.US,D,20031016,000000,32.4282,32.4282,31.9537,32.1227,2464071.5796075,0
+GD.US,D,20031017,000000,32.4282,32.5212,31.7787,31.8875,1949817.5819789,0
+GD.US,D,20031020,000000,31.8875,32.274,31.8875,32.1722,1974193.3612421,0
+GD.US,D,20031021,000000,32.1949,32.2019,31.8202,31.9319,1605671.1447953,0
+GD.US,D,20031022,000000,31.7411,31.8202,31.2833,31.481,1538574.7920994,0
+GD.US,D,20031023,000000,31.481,31.6897,31.1558,31.5878,1772899.2461488,0
+GD.US,D,20031024,000000,31.5878,31.6284,31.2754,31.6195,1255495.7453201,0
+GD.US,D,20031027,000000,31.6195,31.7352,31.4069,31.573,1667264.4638008,0
+GD.US,D,20031028,000000,31.6531,31.7787,31.2754,31.7352,2498935.5888594,0
+GD.US,D,20031029,000000,31.7352,32.445,31.7352,32.283,2687125.9905744,0
+GD.US,D,20031030,000000,32.4204,32.7506,31.8963,32.0031,1749309.3255838,0
+GD.US,D,20031031,000000,32.0911,32.1227,31.6284,31.9319,1760836.2645599,0
+GD.US,D,20031103,000000,31.9537,32.4066,31.9161,32.2454,1494114.6086783,0
+GD.US,D,20031104,000000,32.0635,32.1396,31.6808,31.9251,1788481.9037608,0
+GD.US,D,20031105,000000,31.7411,31.9775,31.5364,31.9161,1144102.0447893,0
+GD.US,D,20031106,000000,31.6284,32.0911,31.573,31.9863,1305557.0683437,0
+GD.US,D,20031107,000000,31.9251,31.9775,31.4386,31.7352,2121500.905425,0
+GD.US,D,20031110,000000,31.7352,31.7352,31.1301,31.3526,1943263.7024873,0
+GD.US,D,20031111,000000,31.402,31.4504,31.0509,31.2982,1045547.070534,0
+GD.US,D,20031112,000000,31.3397,31.8202,31.1795,31.6966,2372859.3777455,0
+GD.US,D,20031113,000000,31.6966,31.8113,31.3604,31.7787,1685874.2450731,0
+GD.US,D,20031114,000000,31.7955,31.9863,31.0579,31.2616,1880356.57338,0
+GD.US,D,20031117,000000,31.0777,31.2319,30.8256,31.1637,1572643.8400428,0
+GD.US,D,20031118,000000,31.1637,31.2111,30.5982,30.7751,1828725.5557622,0
+GD.US,D,20031119,000000,30.6742,31.0431,30.3707,30.9413,2233419.5231559,0
+GD.US,D,20031120,000000,30.9481,31.1953,30.6496,30.8344,2519376.0062243,0
+GD.US,D,20031121,000000,30.9413,30.9413,30.6742,30.8018,1560328.0081649,0
+GD.US,D,20031124,000000,30.9481,31.0855,30.7751,30.9037,1161920.9103574,0
+GD.US,D,20031125,000000,30.6742,30.7751,30.0731,30.4824,4690147.3189688,0
+GD.US,D,20031126,000000,30.5042,30.704,30.431,30.704,2652266.026927,0
+GD.US,D,20031128,000000,30.704,31.0273,30.619,30.8572,609401.56138892,0
+GD.US,D,20031201,000000,30.8256,31.1083,30.7218,31.0855,1743276.3176876,0
+GD.US,D,20031202,000000,31.0855,31.1875,30.8572,30.8888,1614057.6831817,0
+GD.US,D,20031203,000000,31.6284,32.2365,31.2982,31.8429,4633274.2091589,0
+GD.US,D,20031204,000000,31.8429,32.3532,31.8429,32.1781,2019801.4849754,0
+GD.US,D,20031205,000000,32.1396,32.2454,31.8113,31.8963,1218800.0885744,0
+GD.US,D,20031208,000000,31.7569,32.5815,31.7273,32.5064,2634705.0686535,0
+GD.US,D,20031209,000000,32.5064,32.8059,32.2543,32.445,1991493.3780173,0
+GD.US,D,20031210,000000,32.4204,32.545,31.9537,32.0357,1894514.1667631,0
+GD.US,D,20031211,000000,32.0515,32.4066,31.9487,32.3304,1811161.5632853,0
+GD.US,D,20031212,000000,32.2305,32.4204,31.8667,32.2543,1237406.8356432,0
+GD.US,D,20031215,000000,32.6201,32.8564,32.1149,32.1722,1998047.2575088,0
+GD.US,D,20031216,000000,32.2602,32.8337,32.2454,32.6913,2523043.3468164,0
+GD.US,D,20031217,000000,32.6913,33.506,32.6587,33.322,2626057.5887689,0
+GD.US,D,20031218,000000,33.3824,33.8263,33.157,33.7957,2040503.8552397,0
+GD.US,D,20031219,000000,34.0616,34.199,33.5278,33.8719,2861428.8430148,0
+GD.US,D,20031222,000000,33.9084,33.9391,33.4813,33.8263,1573956.6387434,0
+GD.US,D,20031223,000000,34.0478,34.3306,33.8955,34.0112,1509215.83934,0
+GD.US,D,20031224,000000,33.9934,34.5214,33.9163,34.3068,1512621.2270327,0
+GD.US,D,20031226,000000,34.3068,34.3612,34.0992,34.2692,523690.37041499,0
+GD.US,D,20031229,000000,34.2208,34.4364,34.0765,34.4364,1555869.7518688,0
+GD.US,D,20031230,000000,34.3217,34.6421,34.292,34.3731,1007281.719194,0
+GD.US,D,20031231,000000,34.2456,34.5639,34.1714,34.4917,1311582.9964318,0
+GD.US,D,20040102,000000,34.3534,34.4038,33.9618,34.206,1440807.6993447,0
+GD.US,D,20040105,000000,34.2208,34.4038,33.8639,34.1072,2439436.8816482,0
+GD.US,D,20040106,000000,34.1072,34.1072,33.7641,33.9934,1491653.8696655,0
+GD.US,D,20040107,000000,34.2594,34.9703,34.0992,34.7181,4533149.5403093,0
+GD.US,D,20040108,000000,34.9001,35.3608,34.4117,35.3065,3167570.8703567,0
+GD.US,D,20040109,000000,35.1058,35.433,34.9327,35.177,2886588.458174,0
+GD.US,D,20040112,000000,35.177,35.177,34.7864,35.0078,2523307.3225181,0
+GD.US,D,20040113,000000,35.0988,35.3065,34.6263,35.1622,2436024.4141476,0
+GD.US,D,20040114,000000,35.1622,35.6011,35.0988,35.5062,2340355.9787918,0
+GD.US,D,20040115,000000,35.4202,35.6189,35.171,35.2224,2451753.7249272,0
+GD.US,D,20040116,000000,35.2224,35.7781,35.171,35.7781,2254128.9732282,0
+GD.US,D,20040120,000000,35.5725,35.9007,35.3529,35.7949,2626320.5530694,0
+GD.US,D,20040121,000000,35.5725,35.9788,34.6263,35.1987,5624826.6175731,0
+GD.US,D,20040122,000000,34.9851,35.1294,34.7181,35.086,3489439.1742749,0
+GD.US,D,20040123,000000,35.1622,35.2748,34.8853,34.9555,2268020.5681073,0
+GD.US,D,20040126,000000,34.9772,36.1162,34.8339,36.0232,2507324.1500482,0
+GD.US,D,20040127,000000,36.0232,36.0342,35.4667,35.5576,2407193.4127917,0
+GD.US,D,20040128,000000,35.7475,35.787,35.1987,35.2748,2092140.9412645,0
+GD.US,D,20040129,000000,35.4835,35.9165,35.2521,35.7336,2710714.8997381,0
+GD.US,D,20040130,000000,35.7109,35.7109,34.7508,34.8853,3547365.1526883,0
+GD.US,D,20040202,000000,35.0988,35.2521,34.5797,34.7864,2214023.8831853,0
+GD.US,D,20040203,000000,34.7864,35.1146,34.5501,35.0712,1965278.8714522,0
+GD.US,D,20040204,000000,35.4835,36.0342,35.4202,35.6871,3724810.4285207,0
+GD.US,D,20040205,000000,35.956,36.4445,35.5003,36.4445,3152627.4182753,0
+GD.US,D,20040206,000000,36.2932,36.9922,36.2932,36.9626,2682408.8155823,0
+GD.US,D,20040209,000000,36.756,37.008,36.6353,36.7708,2078247.3235832,0
+GD.US,D,20040210,000000,36.7401,36.7955,36.133,36.7401,3429151.5741619,0
+GD.US,D,20040211,000000,36.5335,36.756,36.052,36.5789,3322471.0030185,0
+GD.US,D,20040212,000000,36.4505,36.8014,36.3981,36.7105,1410920.7951819,0
+GD.US,D,20040213,000000,36.6215,36.9784,36.5335,36.6037,2191739.6815128,0
+GD.US,D,20040217,000000,36.6917,36.8864,36.1766,36.8311,2282437.0801864,0
+GD.US,D,20040218,000000,36.6571,36.839,36.3713,36.5335,1812476.3847882,0
+GD.US,D,20040219,000000,36.6353,36.8172,36.3061,36.3427,1745113.0221872,0
+GD.US,D,20040220,000000,36.3427,36.4731,35.9234,36.0292,1830555.1804536,0
+GD.US,D,20040223,000000,36.0292,36.1805,35.0395,35.6822,2662227.3169134,0
+GD.US,D,20040224,000000,35.6822,35.696,34.4117,34.9396,3342656.5472919,0
+GD.US,D,20040225,000000,34.7251,35.5725,34.7251,35.3905,1741963.518987,0
+GD.US,D,20040226,000000,35.1146,35.1226,34.6263,35.086,2037097.456146,0
+GD.US,D,20040227,000000,35.086,35.3836,34.9396,35.1453,2776766.4750397,0
+GD.US,D,20040301,000000,35.2452,35.2679,34.7093,34.9703,2523043.3468164,0
+GD.US,D,20040302,000000,35.0622,35.1622,34.9179,34.9772,2961288.5247615,0
+GD.US,D,20040303,000000,34.9772,35.0316,34.6747,34.9703,2131192.1513028,0
+GD.US,D,20040304,000000,34.8339,35.0712,34.5501,34.6509,1956107.4857687,0
+GD.US,D,20040305,000000,34.4522,34.7439,34.214,34.5965,2079561.1336849,0
+GD.US,D,20040308,000000,34.4591,34.7181,34.1645,34.2534,1940644.173493,0
+GD.US,D,20040309,000000,34.2278,34.3474,33.9233,34.0033,2435240.5782516,0
+GD.US,D,20040310,000000,33.9697,34.1476,33.2064,33.3132,2772569.1602419,0
+GD.US,D,20040311,000000,33.0403,33.6899,32.8771,32.9405,2170508.3484439,0
+GD.US,D,20040312,000000,33.0007,33.5811,32.8703,33.5357,1417212.721774,0
+GD.US,D,20040315,000000,33.5357,33.8125,33.1243,33.1916,2415321.0324821,0
+GD.US,D,20040316,000000,33.1916,33.2776,32.6972,33.1708,2494998.2041587,0
+GD.US,D,20040317,000000,33.238,33.3962,33.0324,33.1778,2291605.4316665,0
+GD.US,D,20040318,000000,33.1332,33.6741,33.1164,33.5989,3206362.1502978,0
+GD.US,D,20040319,000000,33.4813,33.5129,32.9009,32.9167,2428952.6972641,0
+GD.US,D,20040322,000000,32.9167,33.1846,32.4134,33.1332,2757896.7636703,0
+GD.US,D,20040323,000000,33.2292,33.3735,32.7733,32.8485,2227656.5593684,0
+GD.US,D,20040324,000000,32.8841,33.6415,32.8771,33.3132,4518474.1095343,0
+GD.US,D,20040325,000000,33.506,33.7205,33.4615,33.4813,2221627.5970769,0
+GD.US,D,20040326,000000,33.4902,33.4902,33.2776,33.3824,1943005.7951925,0
+GD.US,D,20040329,000000,33.3884,33.6652,33.2697,33.3082,1571334.0755456,0
+GD.US,D,20040330,000000,33.8263,33.8263,33.2064,33.4902,3754692.2756779,0
+GD.US,D,20040331,000000,33.5129,34.214,33.2528,34.0765,2631032.6710557,0
+GD.US,D,20040401,000000,34.2692,34.6509,34.1072,34.2692,2312049.894636,0
+GD.US,D,20040402,000000,34.3395,34.7251,34.2692,34.5441,1407517.4302916,0
+GD.US,D,20040405,000000,34.5263,35.1058,34.5263,35.1058,1288517.9930669,0
+GD.US,D,20040406,000000,34.9703,35.5725,34.7953,35.5497,2808740.9111887,0
+GD.US,D,20040407,000000,35.433,35.6575,35.2521,35.4835,1738815.0271881,0
+GD.US,D,20040408,000000,35.7336,35.7712,35.1374,35.2679,1426124.1773604,0
+GD.US,D,20040412,000000,35.2748,35.7633,35.2521,35.6485,930746.97090937,0
+GD.US,D,20040413,000000,35.7395,35.8157,35.1908,35.2679,2012463.7695878,0
+GD.US,D,20040414,000000,35.2679,35.6011,35.1058,35.3767,2255171.7278202,0
+GD.US,D,20040415,000000,35.4409,35.5941,34.7439,35.1226,1667004.5337037,0
+GD.US,D,20040416,000000,35.3688,35.3688,34.993,35.2382,1354050.7195754,0
+GD.US,D,20040419,000000,35.177,35.2748,34.6509,34.7439,1619297.7525714,0
+GD.US,D,20040420,000000,34.6263,34.909,34.4364,34.7181,2099220.7493573,0
+GD.US,D,20040421,000000,35.0395,35.611,34.8487,35.086,2750295.0725811,0
+GD.US,D,20040422,000000,35.2916,36.2448,35.1908,35.9472,2149545.0366814,0
+GD.US,D,20040423,000000,36.142,36.2191,35.7109,36.1766,1545911.4960858,0
+GD.US,D,20040426,000000,36.1558,36.2369,35.7475,35.9788,1064940.6877023,0
+GD.US,D,20040427,000000,36.0688,36.4821,35.9936,36.2448,2036049.6445482,0
+GD.US,D,20040428,000000,36.3565,36.4227,35.4123,35.4667,2098695.8321572,0
+GD.US,D,20040429,000000,35.3688,35.872,35.2521,35.8335,2511776.3379374,0
+GD.US,D,20040430,000000,35.8799,35.9165,35.4835,35.7197,2167888.8194496,0
+GD.US,D,20040503,000000,35.7109,36.314,35.5725,35.9382,2493953.4267645,0
+GD.US,D,20040504,000000,35.9936,36.3061,35.8018,36.1014,2446513.6555375,0
+GD.US,D,20040505,000000,35.9007,35.9936,35.6575,35.9314,2156880.7292666,0
+GD.US,D,20040506,000000,35.8928,36.1686,35.6575,35.8157,1417738.6503751,0
+GD.US,D,20040507,000000,35.6337,36.1162,35.5201,35.6485,2029231.7893549,0
+GD.US,D,20040510,000000,35.4667,35.4835,34.9703,35.2145,1988871.8262206,0
+GD.US,D,20040511,000000,35.177,35.2145,34.819,34.9248,1920722.6049212,0
+GD.US,D,20040512,000000,34.7557,35.4271,34.5639,35.3688,1946149.2299857,0
+GD.US,D,20040513,000000,35.2521,35.787,35.0395,35.7197,2212188.190087,0
+GD.US,D,20040514,000000,35.7197,36.3634,35.4913,36.314,3911956.0528414,0
+GD.US,D,20040517,000000,35.9007,36.1805,35.7109,36.0084,2734833.7831077,0
+GD.US,D,20040518,000000,36.0084,36.2191,36.0084,36.052,2939529.240289,0
+GD.US,D,20040519,000000,36.1805,36.3357,35.7553,35.7553,2650692.2867281,0
+GD.US,D,20040520,000000,35.696,35.7109,35.2916,35.5655,2463810.6381092,0
+GD.US,D,20040521,000000,35.7712,35.9472,35.4409,35.6575,1792554.8162164,0
+GD.US,D,20040524,000000,35.8018,36.2112,35.5725,35.7336,1287736.1799732,0
+GD.US,D,20040525,000000,35.7277,36.2448,35.5497,36.1686,1474355.8756926,0
+GD.US,D,20040526,000000,36.0342,36.1558,35.6871,35.8157,4103551.8422489,0
+GD.US,D,20040527,000000,36.1805,36.5335,36.1805,36.5177,4171441.1334512,0
+GD.US,D,20040528,000000,36.3713,36.5335,36.2448,36.4821,2144565.9087899,0
+GD.US,D,20040601,000000,36.3565,36.5513,36.2191,36.4821,1336486.7270985,0
+GD.US,D,20040602,000000,36.4821,37.0466,36.4505,37.008,1788096.5599203,0
+GD.US,D,20040603,000000,37.014,37.014,36.6037,36.8311,1819551.1358752,0
+GD.US,D,20040604,000000,36.8696,37.3067,36.8172,37.1613,2017436.8290725,0
+GD.US,D,20040607,000000,37.2849,37.6854,37.099,37.6854,2100267.5495538,0
+GD.US,D,20040608,000000,37.4273,37.5776,37.1959,37.3789,2335639.8152008,0
+GD.US,D,20040609,000000,37.2355,37.6507,37.2355,37.5044,1836585.1541462,0
+GD.US,D,20040610,000000,37.3867,37.7614,37.1613,37.6932,2470102.5647013,0
+GD.US,D,20040614,000000,37.542,37.7526,37.099,37.3235,1950604.4520784,0
+GD.US,D,20040615,000000,37.3867,37.6586,37.3521,37.4905,1516554.5661287,0
+GD.US,D,20040616,000000,37.5123,37.892,37.5044,37.892,1830555.1804536,0
+GD.US,D,20040617,000000,37.892,37.9326,37.7091,37.8772,1496107.0689558,0
+GD.US,D,20040618,000000,37.6428,38.1451,37.6112,38.0294,2349535.4556846,0
+GD.US,D,20040621,000000,38.1145,38.1382,37.7022,37.7466,1092988.8645632,0
+GD.US,D,20040622,000000,37.6784,37.892,37.5608,37.8386,2214279.7676778,0
+GD.US,D,20040623,000000,37.5776,38.2835,37.5776,38.2133,2413489.3849884,0
+GD.US,D,20040624,000000,38.1145,38.1589,37.6932,37.7466,2778340.2152386,0
+GD.US,D,20040625,000000,37.6181,38.4209,37.5123,38.3814,2902577.6990508,0
+GD.US,D,20040628,000000,38.4121,38.4209,37.8248,37.977,1320495.4634193,0
+GD.US,D,20040629,000000,37.977,38.4487,37.7318,38.3567,1952700.0752738,0
+GD.US,D,20040630,000000,38.1382,38.3023,37.7526,37.884,2308643.4955422,0
+GD.US,D,20040701,000000,37.7398,37.803,37.1821,37.3789,1983629.7340285,0
+GD.US,D,20040702,000000,37.3017,37.4273,37.1415,37.2177,1783902.279326,0
+GD.US,D,20040706,000000,37.0664,37.2256,36.8776,37.1238,2918302.9642259,0
+GD.US,D,20040707,000000,37.0842,37.7022,37.0842,37.6784,1750352.0801758,0
+GD.US,D,20040708,000000,37.6784,38.3487,37.6181,38.2519,2579659.5607327,0
+GD.US,D,20040709,000000,38.2519,38.6098,38.1382,38.4961,1549579.848079,0
+GD.US,D,20040712,000000,38.4417,38.8876,38.1313,38.7462,2769951.6540499,0
+GD.US,D,20040713,000000,38.7264,38.8956,38.6632,38.76,1522055.5770168,0
+GD.US,D,20040714,000000,38.76,38.76,37.4609,37.5608,3719826.2436235,0
+GD.US,D,20040715,000000,37.4005,37.4342,37.0219,37.1326,2201180.099904,0
+GD.US,D,20040716,000000,37.3867,37.3867,36.7273,37.008,2298420.2526563,0
+GD.US,D,20040719,000000,37.008,37.3521,36.918,37.3521,2318862.6928234,0
+GD.US,D,20040720,000000,37.1959,37.3521,37.0466,37.2582,2535887.1300977,0
+GD.US,D,20040721,000000,37.9691,38.0601,37.0378,37.2107,2575206.3614423,0
+GD.US,D,20040722,000000,37.0466,37.1238,36.4821,36.918,1931993.6594049,0
+GD.US,D,20040723,000000,36.8924,37.3641,36.8864,37.1692,2307330.6968416,0
+GD.US,D,20040726,000000,37.2681,37.3017,36.925,37.0288,1257591.3685155,0
+GD.US,D,20040727,000000,37.1415,37.5123,36.7401,37.4421,1329411.9760116,0
+GD.US,D,20040728,000000,37.3521,37.8614,37.0753,37.5865,1786788.8182255,0
+GD.US,D,20040729,000000,37.7704,38.2835,37.7704,37.8999,1960302.7777642,0
+GD.US,D,20040730,000000,37.977,38.1659,37.6181,37.7022,1404375.0068995,0
+GD.US,D,20040802,000000,37.7022,38.2687,37.5608,38.1659,1342778.6536906,0
+GD.US,D,20040803,000000,37.9998,38.0373,37.5697,37.6181,1259427.0616138,0
+GD.US,D,20040804,000000,37.5193,37.884,37.3937,37.6784,1423507.6825696,0
+GD.US,D,20040805,000000,37.7704,37.7704,37.1238,37.1554,1269651.315901,0
+GD.US,D,20040806,000000,36.9468,36.9468,36.2705,36.4445,1861751.8491135,0
+GD.US,D,20040809,000000,36.6126,36.7806,36.229,36.3565,1755337.2764742,0
+GD.US,D,20040810,000000,36.6353,36.8014,36.3981,36.6917,1620087.6568743,0
+GD.US,D,20040811,000000,36.5957,36.8242,36.2448,36.7006,1118676.431126,0
+GD.US,D,20040812,000000,36.3565,36.5335,35.7197,35.8799,2277192.965192,0
+GD.US,D,20040813,000000,35.9007,36.2112,35.787,36.0757,1291403.5205652,0
+GD.US,D,20040816,000000,36.1766,36.8172,36.0935,36.4821,1078047.4352841,0
+GD.US,D,20040817,000000,36.5513,36.8172,36.3565,36.4356,902173.87684831,0
+GD.US,D,20040818,000000,36.4227,36.8528,36.2863,36.7806,1341987.7379865,0
+GD.US,D,20040819,000000,36.6491,36.756,36.4356,36.6274,1091677.0772638,0
+GD.US,D,20040820,000000,36.6215,37.1959,36.4356,37.1761,1289826.7461629,0
+GD.US,D,20040823,000000,37.1613,37.4342,36.9536,37.2681,1060487.4884119,0
+GD.US,D,20040824,000000,37.3641,37.4837,37.014,37.1821,799161.65769808,0
+GD.US,D,20040825,000000,37.1821,37.4837,37.0664,37.3294,1253399.1107235,0
+GD.US,D,20040826,000000,37.3294,37.3294,36.8598,37.1959,2447031.4929294,0
+GD.US,D,20040827,000000,37.2582,37.6854,37.2355,37.542,850536.79082348,0
+GD.US,D,20040830,000000,37.3867,37.6784,37.2029,37.2355,832188.96245062,0
+GD.US,D,20040831,000000,37.2355,37.3294,36.8172,37.2513,1394933.5771073,0
+GD.US,D,20040901,000000,37.2849,37.6932,37.2355,37.3641,1483006.3897808,0
+GD.US,D,20040902,000000,37.5044,37.6586,37.3017,37.542,2204064.6160012,0
+GD.US,D,20040903,000000,37.542,37.6586,37.1959,37.276,1996731.4246047,0
+GD.US,D,20040907,000000,37.452,37.6181,37.2107,37.3145,1315255.3940296,0
+GD.US,D,20040908,000000,37.276,37.4905,37.1168,37.1821,1219063.052875,0
+GD.US,D,20040909,000000,37.187,37.3443,37.008,37.099,2131719.0913052,0
+GD.US,D,20040910,000000,37.0002,37.1613,36.9102,37.1168,1947458.9944829,0
+GD.US,D,20040913,000000,37.0842,37.3145,37.014,37.1761,2017966.8032782,0
+GD.US,D,20040914,000000,37.1761,37.2513,37.0595,37.1821,2876633.2365945,0
+GD.US,D,20040915,000000,36.9922,37.5351,36.8172,37.3867,2188598.269522,0
+GD.US,D,20040916,000000,37.4688,37.6932,37.4193,37.4837,1409876.0177876,0
+GD.US,D,20040917,000000,37.542,38.0828,37.542,37.9256,1959514.8962636,0
+GD.US,D,20040920,000000,37.8386,37.9998,37.6181,37.716,1591517.5970168,0
+GD.US,D,20040921,000000,37.884,38.0917,37.6932,37.9928,1078835.3167848,0
+GD.US,D,20040922,000000,37.6586,37.8614,37.542,37.7398,1664909.9219094,0
+GD.US,D,20040923,000000,37.7398,37.7398,37.4005,37.5608,1156677.8067642,0
+GD.US,D,20040924,000000,37.542,38.1896,37.542,38.0601,1598854.3010031,0
+GD.US,D,20040927,000000,37.984,38.1313,37.627,37.8248,906106.20454324,0
+GD.US,D,20040928,000000,37.7704,38.2835,37.6181,38.2133,1474618.8399933,0
+GD.US,D,20040929,000000,37.9602,38.2371,37.8682,38.1975,2234725.2420484,0
+GD.US,D,20040930,000000,38.1975,39.2051,38.1145,38.9519,3090509.1820697,0
+GD.US,D,20041001,000000,39.2337,39.3741,39.0142,39.2051,3314348.4403338,0
+GD.US,D,20041004,000000,39.2051,39.5362,38.9895,39.1437,2131457.1384057,0
+GD.US,D,20041005,000000,38.9292,39.0627,38.7404,38.9519,2283220.9160824,0
+GD.US,D,20041006,000000,38.9025,38.9292,38.6187,38.8956,1075690.8705905,0
+GD.US,D,20041007,000000,38.7404,38.9371,38.6098,38.7522,1351684.0408701,0
+GD.US,D,20041008,000000,38.76,38.76,38.0601,38.2133,1243961.7265359,0
+GD.US,D,20041011,000000,38.2133,38.4565,37.7704,38.1728,1471470.3481943,0
+GD.US,D,20041012,000000,38.1382,38.7947,38.0759,38.686,1444997.9343345,0
+GD.US,D,20041013,000000,38.7858,39.0745,38.0373,38.2687,1717591.7853284,0
+GD.US,D,20041014,000000,38.1659,38.3261,37.892,38.1896,1151962.6545745,0
+GD.US,D,20041015,000000,38.2835,38.4961,38.069,38.1451,1263623.3650105,0
+GD.US,D,20041018,000000,37.9602,37.9928,37.6932,37.9928,1287211.2627732,0
+GD.US,D,20041019,000000,37.9187,38.3261,37.8999,38.1659,1646562.0935365,0
+GD.US,D,20041020,000000,37.6784,37.9256,36.7184,37.542,4580857.3328427,0
+GD.US,D,20041021,000000,37.542,38.2371,37.4005,38.1975,2480058.7976819,0
+GD.US,D,20041022,000000,38.2775,38.4565,37.9256,38.1589,1774989.8123385,0
+GD.US,D,20041025,000000,38.1382,38.1382,37.6784,37.9454,2143250.0758859,0
+GD.US,D,20041026,000000,38.1382,38.7404,38.0532,38.7324,2479538.9374877,0
+GD.US,D,20041027,000000,38.7324,39.4957,38.4121,39.4196,2002763.4210997,0
+GD.US,D,20041028,000000,39.1733,39.3869,39.0705,39.1901,1625852.6434641,0
+GD.US,D,20041029,000000,39.2515,39.4126,38.8016,38.9608,2268798.3355963,0
+GD.US,D,20041101,000000,38.9756,39.5194,38.8254,39.0478,2649907.4394309,0
+GD.US,D,20041102,000000,39.0478,39.1437,38.1382,38.3339,2918563.9057242,0
+GD.US,D,20041103,000000,39.2969,40.2373,38.9519,39.7785,4431712.0727592,0
+GD.US,D,20041104,000000,40.0415,40.346,39.6006,40.346,2222147.4572712,0
+GD.US,D,20041105,000000,40.4439,40.8839,40.3124,40.7642,2643351.537137,0
+GD.US,D,20041108,000000,40.8216,41.2181,40.7494,40.9215,2582544.0768299,0
+GD.US,D,20041109,000000,40.4439,40.961,40.1483,40.2283,2693678.8586647,0
+GD.US,D,20041110,000000,40.515,41.1153,39.995,40.7979,3896487.68356,0
+GD.US,D,20041111,000000,41.1597,41.5859,41.0519,41.3358,3767011.1417592,0
+GD.US,D,20041112,000000,40.9759,41.2952,40.8839,41.2181,1888480.1474659,0
+GD.US,D,20041115,000000,41.0915,41.402,40.9007,41.2438,2802715.9945018,0
+GD.US,D,20041116,000000,41.6224,41.7658,40.9759,41.136,1502139.0654508,0
+GD.US,D,20041117,000000,41.402,41.5859,41.0193,41.1429,1562684.5728586,0
+GD.US,D,20041118,000000,41.0519,41.3358,40.8394,41.0836,1249463.7488251,0
+GD.US,D,20041119,000000,41.0836,41.1429,40.5536,40.612,1322072.2378217,0
+GD.US,D,20041122,000000,40.3124,41.226,40.2936,41.1153,1803039.0006006,0
+GD.US,D,20041123,000000,40.9373,41.2754,40.9135,41.0915,1575791.3204405,0
+GD.US,D,20041124,000000,41.2665,41.487,40.8918,41.2181,1113172.3860345,0
+GD.US,D,20041126,000000,41.0915,41.3694,41.0915,41.2952,326325.5488131,0
+GD.US,D,20041129,000000,41.4346,41.9091,41.0836,41.3358,1906311.1498479,0
+GD.US,D,20041130,000000,41.0519,41.402,40.9985,41.3416,1597551.6163141,0
+GD.US,D,20041201,000000,41.5098,41.7658,41.2181,41.7658,2114942.9803288,0
+GD.US,D,20041202,000000,41.5334,41.7164,41.1943,41.3782,1540668.3924926,0
+GD.US,D,20041203,000000,41.3694,41.9319,41.2032,41.8993,1770271.6259452,0
+GD.US,D,20041206,000000,41.7767,41.7767,41.1657,41.4622,1658357.0538189,0
+GD.US,D,20041207,000000,41.2181,41.2181,40.2936,40.2936,2519899.9120231,0
+GD.US,D,20041208,000000,40.3124,40.4439,39.909,40.1186,1937761.6801981,0
+GD.US,D,20041209,000000,40.1186,40.1295,39.4878,40.1037,2351629.0560778,0
+GD.US,D,20041210,000000,40.8147,41.0747,39.8546,40.6338,2417679.6199782,0
+GD.US,D,20041213,000000,40.8839,41.2517,40.8691,41.0836,1353784.7210713,0
+GD.US,D,20041214,000000,41.1657,41.2952,40.6911,40.8601,1657041.2209148,0
+GD.US,D,20041215,000000,40.8601,40.9135,40.4439,40.4439,1422980.7425672,0
+GD.US,D,20041216,000000,40.3618,40.9817,40.1483,40.1927,2136959.1606949,0
+GD.US,D,20041217,000000,39.8299,40.699,39.8082,40.5704,2793804.5389154,0
+GD.US,D,20041220,000000,40.6338,40.9541,40.5388,40.7979,1266241.8826037,0
+GD.US,D,20041221,000000,40.7979,40.8067,40.1483,40.2283,1769746.7087452,0
+GD.US,D,20041222,000000,40.2105,40.9461,40.2105,40.8216,1387070.9445198,0
+GD.US,D,20041223,000000,40.8147,41.0283,40.6268,40.6842,884609.88437143,0
+GD.US,D,20041227,000000,40.6911,40.7791,40.2936,40.2936,992337.2557114,0
+GD.US,D,20041228,000000,40.4736,40.8839,40.4044,40.7791,1059703.6525159,0
+GD.US,D,20041229,000000,40.8918,40.8918,40.0415,40.1295,1718114.6797262,0
+GD.US,D,20041230,000000,40.3243,40.346,39.8823,40.0335,1397296.210208,0
+GD.US,D,20041231,000000,40.1295,40.1561,39.8002,39.909,770598.67764859,0
+GD.US,D,20050103,000000,40.2017,40.2451,38.6414,38.9232,4298301.1804611,0
+GD.US,D,20050104,000000,38.7264,38.8254,37.2355,37.9187,9671765.2801092,0
+GD.US,D,20050105,000000,38.2449,38.3409,37.4688,37.8682,8601053.5374103,0
+GD.US,D,20050106,000000,38.1382,38.3814,37.8534,37.9454,3091298.0749715,0
+GD.US,D,20050107,000000,38.1145,38.2133,37.6784,38.0828,2537466.9387035,0
+GD.US,D,20050110,000000,38.0828,38.8016,37.9098,38.7176,4236705.8386533,0
+GD.US,D,20050111,000000,38.686,38.8778,38.4417,38.7324,2679527.3336886,0
+GD.US,D,20050112,000000,38.686,38.9608,38.3487,38.7176,3565452.0395629,0
+GD.US,D,20050113,000000,38.6494,38.9835,38.5475,38.8402,2701283.5839575,0
+GD.US,D,20050114,000000,38.8402,38.9519,38.593,38.6938,1569500.4052495,0
+GD.US,D,20050118,000000,38.686,39.2209,38.5347,39.0893,3082386.6193851,0
+GD.US,D,20050119,000000,38.8402,38.9964,38.4209,38.5347,2026352.3302635,0
+GD.US,D,20050120,000000,38.5416,38.9895,38.3814,38.4961,3276345.0418933,0
+GD.US,D,20050121,000000,38.5475,38.7404,38.3023,38.3487,2665369.7403055,0
+GD.US,D,20050124,000000,38.3409,38.3814,37.7704,37.7704,2516493.5129294,0
+GD.US,D,20050125,000000,37.8614,38.0917,37.6181,37.6784,3697285.1460574,0
+GD.US,D,20050126,000000,38.3409,39.3869,38.0373,39.0983,5220132.6501795,0
+GD.US,D,20050127,000000,39.031,40.0197,39.0063,39.6322,3801084.2353071,0
+GD.US,D,20050128,000000,39.5856,39.6084,38.9025,39.3869,2948972.6928836,0
+GD.US,D,20050131,000000,39.3869,39.6252,39.1665,39.3869,2669040.1151009,0
+GD.US,D,20050201,000000,39.3435,39.6885,39.0893,39.465,2699705.798154,0
+GD.US,D,20050202,000000,39.3869,39.7399,39.2337,39.6964,1762674.9918617,0
+GD.US,D,20050203,000000,39.562,39.6322,39.2515,39.3563,1759790.4757645,0
+GD.US,D,20050204,000000,39.2594,39.6796,39.1733,39.64,1995424.694311,0
+GD.US,D,20050207,000000,40.0335,40.2105,39.8546,40.1186,2686078.1789767,0
+GD.US,D,20050208,000000,39.9347,40.5704,39.9169,40.4518,2106553.4077389,0
+GD.US,D,20050209,000000,40.2936,40.4736,40.0593,40.3124,1452597.6026214,0
+GD.US,D,20050210,000000,40.2847,40.5962,40.1127,40.5862,1331508.6106082,0
+GD.US,D,20050211,000000,40.5002,40.9541,40.2373,40.699,1748523.4668856,0
+GD.US,D,20050214,000000,40.7553,40.7642,40.2936,40.4607,1190229.0173157,0
+GD.US,D,20050215,000000,40.2995,40.8216,40.2373,40.786,1777872.3056333,0
+GD.US,D,20050216,000000,40.7553,40.786,40.3954,40.5704,1203598.7291982,0
+GD.US,D,20050217,000000,40.515,40.7979,40.346,40.4044,2097907.9506567,0
+GD.US,D,20050218,000000,40.3124,40.4518,40.0119,40.4439,1511833.3455321,0
+GD.US,D,20050222,000000,40.346,40.4044,39.7399,39.7399,2081134.8738838,0
+GD.US,D,20050223,000000,39.6322,39.64,39.2841,39.3128,2725658.3518195,0
+GD.US,D,20050224,000000,39.2209,39.7172,39.1229,39.6618,1398606.9861064,0
+GD.US,D,20050225,000000,39.4878,40.3243,39.4878,40.2847,1144102.0447893,0
+GD.US,D,20050228,000000,40.1779,40.3243,39.9347,40.1849,1564260.3358598,0
+GD.US,D,20050301,000000,40.1849,40.2768,39.8675,40.1373,1664120.0176065,0
+GD.US,D,20050302,000000,39.909,40.5704,39.7696,40.4736,1912598.0194343,0
+GD.US,D,20050303,000000,40.4736,40.4804,39.8625,40.2283,1671200.8371003,0
+GD.US,D,20050304,000000,40.1849,40.4804,39.9683,40.3688,1745634.9051837,0
+GD.US,D,20050307,000000,39.8823,40.8918,39.7696,40.6911,3119866.1120268,0
+GD.US,D,20050308,000000,40.5002,41.6462,40.5002,41.5641,3368868.0196535,0
+GD.US,D,20050309,000000,41.1429,41.572,41.0915,41.4564,3031531.3464539,0
+GD.US,D,20050310,000000,41.3189,41.6679,41.2665,41.6224,2316507.1395309,0
+GD.US,D,20050311,000000,41.395,41.9319,41.226,41.3506,2708620.2879438,0
+GD.US,D,20050314,000000,41.2349,41.8687,41.2349,41.8439,2069862.807999,0
+GD.US,D,20050315,000000,41.8775,41.9517,41.3358,41.5859,2755274.2004726,0
+GD.US,D,20050316,000000,41.3782,41.6907,40.4044,40.5962,3211603.2310888,0
+GD.US,D,20050317,000000,40.3786,40.8918,40.3618,40.5536,2482678.3266762,0
+GD.US,D,20050318,000000,40.4439,40.5536,40.1483,40.4804,3233361.50416,0
+GD.US,D,20050321,000000,40.9135,41.0134,40.1373,40.1561,1944053.6067903,0
+GD.US,D,20050322,000000,40.3786,40.8691,40.3618,40.4439,2681885.9211845,0
+GD.US,D,20050323,000000,40.2936,40.4439,39.9485,40.1037,2790661.1041223,0
+GD.US,D,20050324,000000,40.2699,40.3391,39.8675,39.9821,1881148.5004853,0
+GD.US,D,20050328,000000,39.3039,40.346,39.3039,40.0503,1130994.2858061,0
+GD.US,D,20050329,000000,40.2451,40.3618,39.9416,40.1483,1801465.2604017,0
+GD.US,D,20050330,000000,40.1483,40.7494,40.1483,40.7494,1896612.8241621,0
+GD.US,D,20050331,000000,40.7494,40.8918,40.4439,40.8394,2152949.4129729,0
+GD.US,D,20050401,000000,40.9007,41.2181,40.6842,41.1429,3256161.5204221,0
+GD.US,D,20050404,000000,41.1429,41.3189,40.9907,41.2181,2815294.7906803,0
+GD.US,D,20050405,000000,41.0658,41.4098,41.0658,41.395,2382031.7748301,0
+GD.US,D,20050406,000000,41.2952,41.494,41.1657,41.2438,1828457.5344558,0
+GD.US,D,20050407,000000,41.2823,41.4346,41.0519,41.3031,1445787.8386374,0
+GD.US,D,20050408,000000,41.5256,41.58,41.0519,41.2181,1983100.7712239,0
+GD.US,D,20050411,000000,41.2181,41.2665,40.8918,40.8918,2087684.7077707,0
+GD.US,D,20050412,000000,40.5962,40.8453,40.0781,40.7791,4564860.0007566,0
+GD.US,D,20050413,000000,40.5318,40.7642,40.436,40.5626,3061941.1450145,0
+GD.US,D,20050414,000000,40.5318,40.7494,40.2185,40.3124,2205631.276392,0
+GD.US,D,20050415,000000,40.1037,40.1561,39.6006,39.64,3060891.3106144,0
+GD.US,D,20050418,000000,39.3869,39.9555,39.2051,39.7696,2723291.6731143,0
+GD.US,D,20050419,000000,39.6174,39.9485,39.6174,39.7092,2087420.732069,0
+GD.US,D,20050420,000000,39.7092,39.7092,38.4279,38.4279,5519723.8322332,0
+GD.US,D,20050421,000000,38.8778,39.555,38.4724,39.4878,3701747.4479581,0
+GD.US,D,20050422,000000,39.64,39.9683,39.1289,39.4878,2453064.5008256,0
+GD.US,D,20050425,000000,39.6174,40.0257,39.562,39.9485,2732208.1857065,0
+GD.US,D,20050426,000000,39.8546,40.1037,39.7538,39.7696,2223198.3030723,0
+GD.US,D,20050427,000000,39.7696,40.1849,39.6322,40.1235,2706522.6419461,0
+GD.US,D,20050428,000000,39.8082,40.1037,39.6796,39.7251,1994641.8698162,0
+GD.US,D,20050429,000000,39.7696,40.2373,39.6084,40.0781,2497883.7316572,0
+GD.US,D,20050502,000000,40.0869,40.3688,39.8299,40.2629,1830292.216153,0
+GD.US,D,20050503,000000,40.2629,40.5318,40.1037,40.2768,1917581.1929304,0
+GD.US,D,20050504,000000,40.5002,40.7553,40.346,40.4439,2619500.6750739,0
+GD.US,D,20050505,000000,40.3954,40.5536,39.9683,40.1561,2076939.5818883,0
+GD.US,D,20050506,000000,40.2629,40.8394,40.2629,40.6268,1812736.3148854,0
+GD.US,D,20050509,000000,40.4676,40.7642,40.3055,40.6476,1676439.8950889,0
+GD.US,D,20050510,000000,40.3124,40.5072,39.7696,39.9485,3181980.3026277,0
+GD.US,D,20050511,000000,39.6885,40.346,39.6885,40.346,3776972.4317456,0
+GD.US,D,20050512,000000,40.4271,40.8394,40.3243,40.604,2645973.0889337,0
+GD.US,D,20050513,000000,40.8067,40.8067,39.9555,40.2283,1830032.2860559,0
+GD.US,D,20050516,000000,40.2283,40.2451,39.9485,40.1373,2174180.7460418,0
+GD.US,D,20050517,000000,39.9683,40.515,39.9347,40.4676,1980748.2521348,0
+GD.US,D,20050518,000000,40.6684,41.0065,40.4607,41.0065,1952700.0752738,0
+GD.US,D,20050519,000000,40.9759,41.1884,40.8601,41.1657,1707629.4839408,0
+GD.US,D,20050520,000000,41.1943,41.3694,40.9541,41.2438,1622972.1729715,0
+GD.US,D,20050523,000000,41.0747,41.3872,40.9541,41.2102,1940644.173493,0
+GD.US,D,20050524,000000,41.136,41.3358,41.0915,41.226,1625590.6905647,0
+GD.US,D,20050525,000000,41.0915,41.2032,40.6386,40.8305,1192587.6048116,0
+GD.US,D,20050526,000000,40.8216,41.2665,40.8147,41.0836,1154061.3119734,0
+GD.US,D,20050527,000000,41.0283,41.3506,40.9135,41.1884,1780235.9501351,0
+GD.US,D,20050531,000000,41.2032,41.4346,41.1597,41.1943,1565567.0661535,0
+GD.US,D,20050601,000000,41.1281,41.3872,41.0065,41.3584,1209622.6344839,0
+GD.US,D,20050602,000000,41.3506,41.6017,41.3506,41.5098,790251.21351282,0
+GD.US,D,20050603,000000,41.2517,41.4692,41.0283,41.3031,1547219.2377806,0
+GD.US,D,20050606,000000,41.2438,41.8044,41.2032,41.7846,1336221.7399956,0
+GD.US,D,20050607,000000,41.9665,42.7891,41.8923,41.9171,3588774.9502226,0
+GD.US,D,20050608,000000,41.9735,42.3086,41.7846,41.7915,1696097.4879589,0
+GD.US,D,20050609,000000,41.8192,42.0921,41.7006,42.014,1958467.0846659,0
+GD.US,D,20050610,000000,41.9319,42.6141,41.8775,42.4362,2281381.1773794,0
+GD.US,D,20050613,000000,42.2681,42.5795,41.9319,42.0595,1720994.1388176,0
+GD.US,D,20050614,000000,41.9665,42.1178,41.5938,42.099,1988348.9318229,0
+GD.US,D,20050615,000000,42.099,42.54,41.9577,42.54,3255896.5333191,0
+GD.US,D,20050616,000000,42.3907,42.5024,42.2681,42.4362,1120777.1113272,0
+GD.US,D,20050617,000000,42.7318,42.8465,42.5341,42.7477,2286104.4207784,0
+GD.US,D,20050620,000000,42.4362,43.0749,42.2681,42.9217,2277708.7797816,0
+GD.US,D,20050621,000000,42.8059,42.8613,42.3344,42.5281,1551935.4013716,0
+GD.US,D,20050622,000000,42.6141,42.7249,42.2998,42.3778,1283799.8066736,0
+GD.US,D,20050623,000000,42.4678,42.6775,42.1494,42.1494,1289046.9558715,0
+GD.US,D,20050624,000000,42.1574,42.4609,41.7095,41.7658,1596233.7606076,0
+GD.US,D,20050627,000000,41.7658,42.0674,41.6462,41.9735,1808016.1056898,0
+GD.US,D,20050628,000000,42.0595,42.4362,42.0347,42.4362,2426591.0755646,0
+GD.US,D,20050629,000000,42.282,42.3086,41.7243,41.9517,2300255.9457546,0
+GD.US,D,20050630,000000,42.0427,42.3344,41.7658,41.7915,2309164.3671376,0
+GD.US,D,20050701,000000,41.8923,42.0427,41.7767,41.9517,1425603.305765,0
+GD.US,D,20050705,000000,41.7006,42.3907,41.659,42.2068,2262511.46601,0
+GD.US,D,20050706,000000,42.0832,42.2562,41.395,41.6224,2129094.505305,0
+GD.US,D,20050707,000000,41.2823,41.4426,40.9461,41.395,3098109.8617579,0
+GD.US,D,20050708,000000,41.3782,41.7579,41.2102,41.6017,2794587.3634102,0
+GD.US,D,20050711,000000,41.8687,41.9517,41.4622,41.7767,1819023.1844717,0
+GD.US,D,20050712,000000,41.7767,41.8775,41.572,41.8192,989718.73811825,0
+GD.US,D,20050713,000000,41.8192,42.3778,41.8192,42.36,2185191.8704282,0
+GD.US,D,20050714,000000,42.7249,42.8851,42.54,42.7318,2347433.7640822,0
+GD.US,D,20050715,000000,42.7397,42.8525,42.5647,42.8525,1155895.9936705,0
+GD.US,D,20050718,000000,42.3086,42.4609,42.192,42.37,1803562.9063995,0
+GD.US,D,20050719,000000,42.4362,42.7477,42.0595,42.183,2315980.1995285,0
+GD.US,D,20050720,000000,42.54,44.2327,42.1979,43.9658,3656137.3014226,0
+GD.US,D,20050721,000000,43.9658,44.2871,43.7067,44.0676,3600307.9576057,0
+GD.US,D,20050722,000000,44.0676,44.5451,43.9895,44.5451,3174641.575839,0
+GD.US,D,20050725,000000,44.5451,44.8754,44.4621,44.7528,2048890.3936261,0
+GD.US,D,20050726,000000,44.7359,44.8289,44.3128,44.3187,2593554.1898151,0
+GD.US,D,20050727,000000,44.3187,44.3553,43.7977,43.9658,3135855.3529037,0
+GD.US,D,20050728,000000,43.8777,44.3246,43.8777,44.2614,1025630.558968,0
+GD.US,D,20050729,000000,44.1428,44.1744,43.7531,43.943,2392779.934916,0
+GD.US,D,20050801,000000,43.9203,44.0814,43.6987,43.7245,2036836.5146477,0
+GD.US,D,20050802,000000,43.7463,43.9588,43.6929,43.943,1463086.8440114,0
+GD.US,D,20050803,000000,43.9133,44.0814,43.7463,44.036,1043447.4017339,0
+GD.US,D,20050804,000000,44.027,44.0676,43.6691,43.8985,1069661.9082989,0
+GD.US,D,20050805,000000,43.8985,44.0043,43.6859,43.8857,1216183.5937835,0
+GD.US,D,20050808,000000,43.9509,44.2198,43.6987,43.8599,978970.57803235,0
+GD.US,D,20050809,000000,43.6859,44.0528,43.5979,43.6691,1041348.7443349,0
+GD.US,D,20050810,000000,43.7601,44.0676,43.1115,43.3072,1547219.2377806,0
+GD.US,D,20050811,000000,43.2598,43.7463,43.244,43.7245,1161139.0972638,0
+GD.US,D,20050812,000000,43.6859,43.8362,43.2044,43.3389,942009.93418373,0
+GD.US,D,20050815,000000,43.3814,44.0201,43.2845,43.9361,1279871.5245833,0
+GD.US,D,20050816,000000,43.9806,44.0676,43.5939,43.5939,1464660.5842102,0
+GD.US,D,20050817,000000,43.6691,43.9282,43.4526,43.8599,1148294.3025813,0
+GD.US,D,20050818,000000,43.8599,44.1338,43.7463,43.8283,1539356.605193,0
+GD.US,D,20050819,000000,44.1812,44.2554,43.9588,44.1012,1394672.6356091,0
+GD.US,D,20050822,000000,44.1812,44.5531,44.1428,44.4305,1644725.389037,0
+GD.US,D,20050823,000000,44.4393,44.5233,44.1744,44.3049,1666217.6636042,0
+GD.US,D,20050824,000000,43.8777,44.3879,43.7977,44.1952,2664059.9758083,0
+GD.US,D,20050825,000000,44.1952,44.2476,43.7977,43.9361,1620087.6568743,0
+GD.US,D,20050826,000000,43.9361,44.0814,43.7907,43.8115,1602525.6871998,0
+GD.US,D,20050829,000000,43.5574,43.8926,43.4378,43.8283,1603309.5230958,0
+GD.US,D,20050830,000000,43.7601,43.7759,43.2124,43.5653,1165068.3907553,0
+GD.US,D,20050831,000000,43.5099,43.7531,42.981,43.7245,1714187.409037,0
+GD.US,D,20050901,000000,43.7463,44.2702,43.6987,43.8055,1673294.4374935,0
+GD.US,D,20050902,000000,43.8599,43.8599,43.324,43.5475,1526250.8690123,0
+GD.US,D,20050906,000000,43.7829,44.2782,43.6691,43.9895,1409355.1461922,0
+GD.US,D,20050907,000000,43.9509,44.118,43.8362,44.0528,1077261.5765859,0
+GD.US,D,20050908,000000,44.0043,44.2554,43.7829,43.9658,1329936.8932116,0
+GD.US,D,20050909,000000,43.9658,44.3879,43.7977,44.3879,1677752.6937896,0
+GD.US,D,20050912,000000,44.296,44.6005,44.1654,44.5609,1463605.6928044,0
+GD.US,D,20050913,000000,44.5767,44.6005,44.212,44.2614,1308179.6315415,0
+GD.US,D,20050914,000000,44.2416,44.5085,43.9054,44.4542,2103940.9585527,0
+GD.US,D,20050915,000000,44.5609,44.6401,44.1902,44.3316,1796485.1211091,0
+GD.US,D,20050916,000000,44.47,44.6757,44.1812,44.6757,2618452.8634761,0
+GD.US,D,20050919,000000,44.6757,44.6757,43.9509,44.2702,1870397.3061959,0
+GD.US,D,20050920,000000,44.3464,44.6589,44.2268,44.2268,1482743.4254802,0
+GD.US,D,20050921,000000,44.3246,44.3632,43.5861,43.9509,2711240.8283393,0
+GD.US,D,20050922,000000,43.8777,45.0514,43.7531,44.9832,4251123.3621335,0
+GD.US,D,20050923,000000,45.0336,45.9342,44.7063,45.7613,3863989.3416121,0
+GD.US,D,20050926,000000,45.876,46.0727,45.2115,45.5547,2184405.0003288,0
+GD.US,D,20050927,000000,45.5547,45.6515,44.9832,45.2461,2215330.613479,0
+GD.US,D,20050928,000000,45.2313,45.8196,45.2313,45.3865,1483006.3897808,0
+GD.US,D,20050929,000000,45.3134,45.5487,44.9496,45.4953,1871187.2104988,0
+GD.US,D,20050930,000000,45.6515,45.876,45.3638,45.6051,1488772.3877717,0
+GD.US,D,20051003,000000,45.6139,45.9342,45.4865,45.6268,1396510.3515098,0
+GD.US,D,20051004,000000,45.7227,46.6452,45.6604,46.049,2304449.2149478,0
+GD.US,D,20051005,000000,46.0114,46.0114,44.9268,44.9268,1465703.3388022,0
+GD.US,D,20051006,000000,44.8684,45.3638,44.821,45.2115,1856241.7356151,0
+GD.US,D,20051007,000000,45.3134,45.6851,45.0118,45.6268,1645247.2720336,0
+GD.US,D,20051010,000000,45.5902,45.9876,45.4211,45.5033,1784950.0909237,0
+GD.US,D,20051011,000000,45.4133,45.7791,45.3787,45.5547,2137487.1120983,0
+GD.US,D,20051012,000000,45.4627,46.049,45.4133,45.5665,1836065.293952,0
+GD.US,D,20051013,000000,45.3134,45.6515,45.3045,45.4547,1693213.9832629,0
+GD.US,D,20051014,000000,45.4627,45.8978,45.3262,45.8107,1643677.5774393,0
+GD.US,D,20051017,000000,45.9136,45.9136,45.3421,45.868,1798842.697204,0
+GD.US,D,20051018,000000,45.6051,45.8978,45.2313,45.7544,1422980.7425672,0
+GD.US,D,20051019,000000,46.0866,46.4207,44.9357,46.1904,4460545.0969173,0
+GD.US,D,20051020,000000,46.1904,46.1904,44.8684,45.0118,2223715.1290631,0
+GD.US,D,20051021,000000,45.1354,45.2016,44.296,44.4621,2786200.8250238,0
+GD.US,D,20051024,000000,44.6757,45.3421,44.4621,45.2382,2153214.4000758,0
+GD.US,D,20051025,000000,45.0198,45.0572,44.0606,44.4166,2213237.0130859,0
+GD.US,D,20051026,000000,44.6253,44.8526,44.1338,44.1338,3272149.7498977,0
+GD.US,D,20051027,000000,43.7829,44.4166,43.6049,43.9361,2604824.2328976,0
+GD.US,D,20051028,000000,44.2554,44.5609,43.6859,44.5085,1541720.2496948,0
+GD.US,D,20051031,000000,44.4393,44.6005,44.125,44.3721,2044700.1586364,0
+GD.US,D,20051101,000000,44.1952,44.7003,44.1428,44.2702,1342778.6536906,0
+GD.US,D,20051102,000000,44.2554,44.5609,44.1812,44.3721,1235313.2352501,0
+GD.US,D,20051103,000000,44.6005,44.6005,44.1654,44.3187,2133552.7616011,0
+GD.US,D,20051104,000000,44.3187,44.5451,44.0884,44.4027,1565307.1360563,0
+GD.US,D,20051107,000000,44.6005,44.6005,44.212,44.4473,1392838.9653131,0
+GD.US,D,20051108,000000,44.2198,44.8684,44.2198,44.7359,2167627.8779514,0
+GD.US,D,20051109,000000,44.7003,44.9496,44.5085,44.7142,1241081.2560434,0
+GD.US,D,20051110,000000,44.8684,45.3134,44.7291,44.8289,2437071.2143441,0
+GD.US,D,20051111,000000,44.6401,44.8526,44.1654,44.3879,2279291.6225909,0
+GD.US,D,20051114,000000,44.296,44.5165,44.1506,44.2416,1923343.1453167,0
+GD.US,D,20051115,000000,44.3246,44.5233,44.0606,44.0676,2007742.5489912,0
+GD.US,D,20051116,000000,44.1654,44.4027,43.9509,44.3968,1422718.7896679,0
+GD.US,D,20051117,000000,44.5451,45.1028,44.3968,45.0572,1975502.1143381,0
+GD.US,D,20051118,000000,45.5487,45.5487,44.4927,44.7142,2041030.795242,0
+GD.US,D,20051121,000000,44.6341,45.0068,44.4097,44.6401,1554301.0686756,0
+GD.US,D,20051122,000000,44.6401,44.7745,44.2268,44.3128,2422399.8291737,0
+GD.US,D,20051123,000000,44.036,44.4878,44.036,44.3187,1869874.4117982,0
+GD.US,D,20051125,000000,44.3316,44.3464,44.1654,44.2198,693795.90805761,0
+GD.US,D,20051128,000000,44.296,44.3721,43.8857,43.8926,1350115.357677,0
+GD.US,D,20051129,000000,44.2554,44.5373,43.9658,43.9806,2605350.1614988,0
+GD.US,D,20051130,000000,44.1654,44.2416,43.5307,43.6049,3150790.7137758,0
+GD.US,D,20051201,000000,43.7829,44.3464,43.7463,44.1654,3080285.9391839,0
+GD.US,D,20051202,000000,44.0676,44.0676,43.0225,43.3162,4430661.226958,0
+GD.US,D,20051205,000000,43.1876,43.2677,42.7545,43.1115,4457136.6750213,0
+GD.US,D,20051206,000000,43.1273,43.4338,42.9068,42.9414,2701014.5512499,0
+GD.US,D,20051207,000000,43.244,43.244,42.1574,42.3907,3172021.0354436,0
+GD.US,D,20051208,000000,42.4767,42.981,42.3086,42.981,5234809.0923557,0
+GD.US,D,20051209,000000,42.981,43.2044,42.8851,43.0304,2523568.2640163,0
+GD.US,D,20051212,000000,43.0225,43.0225,42.1494,42.2305,2727226.0236115,0
+GD.US,D,20051213,000000,42.2305,43.1273,42.2305,42.7674,4268682.2976047,0
+GD.US,D,20051214,000000,42.5795,42.8059,42.0347,42.6062,2945304.3408904,0
+GD.US,D,20051215,000000,42.6468,43.8926,42.6468,43.5781,4046678.732439,0
+GD.US,D,20051216,000000,43.8777,44.125,43.6365,43.6613,3706721.5188439,0
+GD.US,D,20051219,000000,43.5979,43.8055,43.244,43.3478,2156617.7649661,0
+GD.US,D,20051220,000000,43.3389,43.8115,43.3162,43.5653,1827413.7684626,0
+GD.US,D,20051221,000000,43.5713,43.8115,43.1787,43.2598,1885341.7696785,0
+GD.US,D,20051222,000000,43.2845,43.9133,43.2212,43.8777,1606977.875089,0
+GD.US,D,20051223,000000,43.9509,44.0528,43.6859,43.8599,706902.65563954,0
+GD.US,D,20051227,000000,43.853,44.2327,43.6859,43.7829,1297428.4372521,0
+GD.US,D,20051228,000000,43.7245,43.8362,43.6049,43.7829,704019.15094349,0
+GD.US,D,20051229,000000,43.7829,43.8777,43.6859,43.6859,632205.62325557,0
+GD.US,D,20051230,000000,43.4526,43.6859,43.4051,43.5099,715289.19402594,0
+GD.US,D,20060103,000000,43.8599,43.8777,43.3735,43.8777,2318341.8212281,0
+GD.US,D,20060104,000000,43.8777,44.027,43.7245,43.8857,1449974.0280225,0
+GD.US,D,20060105,000000,43.9133,44.0528,43.244,43.3389,2149545.0366814,0
+GD.US,D,20060106,000000,43.7245,44.5373,43.4526,44.3246,1881148.5004853,0
+GD.US,D,20060109,000000,44.296,44.4305,44.1654,44.3246,1354050.7195754,0
+GD.US,D,20060110,000000,44.0676,44.3553,43.8857,44.212,1577890.9892406,0
+GD.US,D,20060111,000000,44.1654,44.4305,43.943,43.9658,1877207.07018,0
+GD.US,D,20060112,000000,43.9658,44.3721,43.6137,44.0606,1206739.1297878,0
+GD.US,D,20060113,000000,44.2554,44.7528,44.1012,44.7142,1700814.662951,0
+GD.US,D,20060117,000000,44.6401,44.7587,44.0676,44.1952,2461975.9564119,0
+GD.US,D,20060118,000000,44.0528,44.379,44.0438,44.3049,1435824.5258486,0
+GD.US,D,20060119,000000,44.2782,44.296,43.9361,44.2702,1420097.2378712,0
+GD.US,D,20060120,000000,44.2702,44.2702,43.7907,43.9133,1729909.6400086,0
+GD.US,D,20060123,000000,44.0676,44.1428,43.5574,43.7315,1461252.1623142,0
+GD.US,D,20060124,000000,43.8926,44.2614,43.7977,44.1812,2678213.5235868,0
+GD.US,D,20060125,000000,44.1654,44.1654,43.3162,43.6227,2920138.6573243,0
+GD.US,D,20060126,000000,44.2702,45.7464,44.2554,45.3559,5026961.0977708,0
+GD.US,D,20060127,000000,45.5487,45.5487,44.9268,45.2115,1616677.212176,0
+GD.US,D,20060130,000000,44.8289,45.0572,44.3721,44.7528,2188336.3166226,0
+GD.US,D,20060131,000000,44.7666,44.904,44.3632,44.3968,2542442.0209904,0
+GD.US,D,20060201,000000,43.8926,44.6757,43.8926,44.3316,1773683.0820448,0
+GD.US,D,20060202,000000,44.2702,44.4097,43.6365,44.379,2524098.2382222,0
+GD.US,D,20060203,000000,44.0676,44.6757,43.9895,44.5699,2030545.5994567,0
+GD.US,D,20060206,000000,44.2554,44.8289,44.125,44.6757,1762147.0404582,0
+GD.US,D,20060207,000000,44.904,45.0198,44.4305,44.6005,2615570.3701812,0
+GD.US,D,20060208,000000,44.9584,44.9584,43.9658,44.4097,2481898.5363849,0
+GD.US,D,20060209,000000,44.3721,44.9584,44.1012,44.8684,2138269.9365932,0
+GD.US,D,20060210,000000,44.8289,45.8592,44.7844,45.7464,3123795.4055182,0
+GD.US,D,20060213,000000,45.6604,45.957,45.4953,45.7544,2264611.1348101,0
+GD.US,D,20060214,000000,46.0658,46.4139,45.6446,46.0114,2405621.6953951,0
+GD.US,D,20060215,000000,46.1093,46.1568,45.6051,45.7089,1870135.3532965,0
+GD.US,D,20060216,000000,45.7089,46.5245,45.5547,46.5245,2739810.8881969,0
+GD.US,D,20060217,000000,46.3733,46.3733,45.9342,46.2843,1600951.9470009,0
+GD.US,D,20060221,000000,46.5453,46.5908,45.3351,45.3984,2167627.8779514,0
+GD.US,D,20060222,000000,45.7089,46.2369,45.5595,45.8592,2642041.77264,0
+GD.US,D,20060223,000000,46.7728,47.0209,46.2319,46.2447,3001654.5563027,0
+GD.US,D,20060224,000000,46.2447,46.6373,46.1657,46.5097,2883180.0362779,0
+GD.US,D,20060227,000000,46.7342,47.8128,46.6996,47.5677,3725854.1945139,0
+GD.US,D,20060228,000000,47.3097,47.4767,46.7994,47.0278,2849369.9070306,0
+GD.US,D,20060301,000000,47.9829,47.9829,47.1791,47.4856,1992803.1425144,0
+GD.US,D,20060302,000000,47.8426,48.3616,47.7546,48.2391,2313361.6819354,0
+GD.US,D,20060303,000000,47.9444,48.9242,47.8801,48.765,2914370.636531,0
+GD.US,D,20060306,000000,48.509,48.8797,48.3992,48.5208,3071637.447898,0
+GD.US,D,20060307,000000,48.0679,48.68,47.2335,48.3616,5163780.4119649,0
+GD.US,D,20060308,000000,48.3013,48.501,48.1857,48.4239,2579926.5706378,0
+GD.US,D,20060309,000000,48.3923,48.8135,48.2717,48.415,2540347.4091961,0
+GD.US,D,20060310,000000,48.2637,48.415,47.9187,48.1857,2804808.5834939,0
+GD.US,D,20060313,000000,48.0679,48.7116,47.9948,48.599,1815356.8552808,0
+GD.US,D,20060314,000000,48.4556,49.1309,48.4556,48.8728,1589418.9396178,0
+GD.US,D,20060315,000000,48.8362,49.3306,48.7274,49.2871,1914435.735335,0
+GD.US,D,20060316,000000,49.2871,49.5342,49.0973,49.3583,2224769.0090677,0
+GD.US,D,20060317,000000,49.5976,50.3232,49.5342,49.8526,3085004.1255771,0
+GD.US,D,20060320,000000,49.9811,50.3164,49.8526,50.0405,1722308.9603205,0
+GD.US,D,20060321,000000,50.2086,50.3232,49.557,49.6361,3237027.8333509,0
+GD.US,D,20060322,000000,49.6361,49.9565,49.5274,49.8101,1891893.6263677,0
+GD.US,D,20060323,000000,50.0177,50.2857,49.5976,49.9169,2732208.1857065,0
+GD.US,D,20060324,000000,49.7646,50.2303,49.7053,50.0849,2500766.224952,0
+GD.US,D,20060327,000000,49.8902,50.0029,49.1853,49.4779,2668516.209302,0
+GD.US,D,20060328,000000,49.6064,49.7439,48.7206,48.8293,2141940.3113887,0
+GD.US,D,20060329,000000,48.8293,49.5214,48.8293,49.2149,1424162.0591176,0
+GD.US,D,20060330,000000,49.2149,49.4394,48.9805,49.0339,2095941.7868092,0
+GD.US,D,20060331,000000,48.9331,49.2713,48.7502,48.8214,1727286.0654096,0
+GD.US,D,20060403,000000,49.0093,49.557,48.8362,48.8876,1841304.3519406,0
+GD.US,D,20060404,000000,48.6464,49.7053,48.2875,49.6668,2812283.8494386,0
+GD.US,D,20060405,000000,49.3306,49.645,48.7344,49.2149,2267494.6395061,0
+GD.US,D,20060406,000000,49.3375,50.0543,49.1753,49.6529,2034866.3051956,0
+GD.US,D,20060407,000000,49.8437,50.3164,49.2416,49.55,1486281.3067243,0
+GD.US,D,20060410,000000,49.6608,49.8526,49.4848,49.736,1862800.6721124,0
+GD.US,D,20060411,000000,49.6064,50.0405,49.3078,49.47,1500038.3852495,0
+GD.US,D,20060412,000000,49.383,49.7112,48.6226,48.7808,1769095.3664007,0
+GD.US,D,20060413,000000,48.501,49.1309,48.501,48.7502,1242657.0190445,0
+GD.US,D,20060417,000000,48.7976,49.293,48.7581,49.0271,801261.32649815,0
+GD.US,D,20060418,000000,49.2584,50.8561,49.1685,50.7019,2392646.4299635,0
+GD.US,D,20060419,000000,52.2622,53.1214,51.2022,52.9622,3841444.1984414,0
+GD.US,D,20060420,000000,52.278,52.6635,51.8183,52.1406,3121830.2530719,0
+GD.US,D,20060421,000000,52.0308,52.3046,51.7797,51.7945,1950338.4535743,0
+GD.US,D,20060424,000000,52.0931,52.5261,52.0694,52.2928,2328431.5591614,0
+GD.US,D,20060425,000000,52.0872,52.3136,51.5888,52.1238,1791896.3940639,0
+GD.US,D,20060426,000000,52.3136,52.4609,51.4228,51.9072,1802907.5184503,0
+GD.US,D,20060427,000000,51.9072,52.6547,51.7055,52.101,1762406.9705553,0
+GD.US,D,20060428,000000,51.6116,51.7945,49.9248,50.0711,3110955.6678415,0
+GD.US,D,20060501,000000,50.173,51.0253,50.1156,50.6031,1990707.5193189,0
+GD.US,D,20060502,000000,50.9709,51.3228,50.5902,51.2764,2185453.8233277,0
+GD.US,D,20060503,000000,51.1221,51.5038,50.8413,51.0648,1719291.9506718,0
+GD.US,D,20060504,000000,51.049,52.1188,51.0253,51.9072,1540796.8404393,0
+GD.US,D,20060505,000000,52.4688,52.7654,52.271,52.3818,1375276.9956385,0
+GD.US,D,20060508,000000,52.5321,52.8109,51.4613,51.7263,1590205.8097173,0
+GD.US,D,20060509,000000,51.4682,51.7945,51.225,51.7945,1194949.2265111,0
+GD.US,D,20060510,000000,51.314,51.8855,51.0095,51.1686,2568390.5290513,0
+GD.US,D,20060511,000000,50.9709,51.5038,50.6031,50.8739,1180929.1836852,0
+GD.US,D,20060512,000000,50.8799,50.8799,49.6064,49.7508,1514981.837331,0
+GD.US,D,20060515,000000,49.2149,50.2768,48.3389,50.1235,2329745.3692631,0
+GD.US,D,20060516,000000,50.1235,50.1235,49.118,49.3414,1980089.8299822,0
+GD.US,D,20060517,000000,48.8362,49.1367,47.7466,48.0492,2598535.340509,0
+GD.US,D,20060518,000000,48.0492,48.3389,47.7812,48.0551,2319259.1620766,0
+GD.US,D,20060519,000000,48.1125,49.4848,48.0413,49.1921,3143325.5618426,0
+GD.US,D,20060522,000000,49.1921,49.9377,48.6464,49.6361,2374172.1764461,0
+GD.US,D,20060523,000000,49.4462,49.6361,47.9503,48.0679,2498278.178108,0
+GD.US,D,20060524,000000,48.0679,48.0679,47.0703,47.5578,2626444.9554116,0
+GD.US,D,20060525,000000,47.9444,48.3923,47.5578,47.8198,1714838.7513815,0
+GD.US,D,20060526,000000,48.2637,48.2637,47.6962,47.8426,1019466.0689216,0
+GD.US,D,20060530,000000,47.9948,48.5831,47.5509,48.2875,1949159.1598262,0
+GD.US,D,20060531,000000,48.4387,48.6078,48.1035,48.5584,2081394.8039809,0
+GD.US,D,20060601,000000,48.509,49.3157,48.3616,49.2416,1395068.0934611,0
+GD.US,D,20060602,000000,49.1753,49.5976,48.5831,48.8876,1480642.745279,0
+GD.US,D,20060605,000000,48.7057,49.0093,48.4556,48.6464,1416561.3794295,0
+GD.US,D,20060606,000000,48.6464,48.7976,47.6902,48.2717,1717459.2917769,0
+GD.US,D,20060607,000000,48.68,49.1091,48.3537,48.4239,1855594.4388752,0
+GD.US,D,20060608,000000,48.3389,48.858,47.8346,48.7976,2973739.8843942,0
+GD.US,D,20060609,000000,48.7976,49.0646,48.3319,48.3537,2138669.4400498,0
+GD.US,D,20060612,000000,48.7057,48.7057,47.6152,47.631,1516418.0269727,0
+GD.US,D,20060613,000000,47.631,48.4694,47.6152,47.7664,2948053.3292327,0
+GD.US,D,20060614,000000,47.5004,48.9104,47.454,48.8293,1856895.1007619,0
+GD.US,D,20060615,000000,48.853,49.5274,48.3992,49.4245,1984153.6398274,0
+GD.US,D,20060616,000000,49.0487,50.6594,49.0409,50.4528,3475679.0615461,0
+GD.US,D,20060619,000000,50.7277,50.9571,49.7577,49.9811,1698978.9698527,0
+GD.US,D,20060620,000000,49.8823,50.1325,49.6608,49.7577,992603.25421546,0
+GD.US,D,20060621,000000,49.9021,50.3025,49.6756,49.9949,1345533.7104399,0
+GD.US,D,20060622,000000,50.1077,50.1077,49.645,49.8437,959310.96236002,0
+GD.US,D,20060623,000000,49.5214,50.4914,49.4462,49.9021,1156940.7710648,0
+GD.US,D,20060626,000000,49.8279,49.8971,48.9865,49.2801,1940644.173493,0
+GD.US,D,20060627,000000,49.3504,49.5827,48.9242,48.9489,1897265.1779078,0
+GD.US,D,20060628,000000,48.8728,48.8876,48.3251,48.8797,1642626.7316381,0
+GD.US,D,20060629,000000,49.1853,49.8595,48.9954,49.8526,1878394.4551372,0
+GD.US,D,20060630,000000,50.0998,50.2086,49.8526,49.9475,1718507.1033748,0
+GD.US,D,20060703,000000,49.9811,50.1413,49.5738,49.7508,978448.6950358,0
+GD.US,D,20060705,000000,49.8655,49.9653,49.2149,49.5738,1857162.1106672,0
+GD.US,D,20060706,000000,49.9811,51.5453,49.9811,51.1221,2738499.1008974,0
+GD.US,D,20060707,000000,51.0095,51.2329,50.7277,50.7553,2087946.6606702,0
+GD.US,D,20060710,000000,51.3526,51.3526,50.8561,51.049,1234000.4365495,0
+GD.US,D,20060711,000000,50.9323,52.4886,50.8957,52.3887,2313755.1169851,0
+GD.US,D,20060712,000000,52.3818,52.8327,52.1978,52.6497,2668385.7385529,0
+GD.US,D,20060713,000000,52.5321,52.5321,51.8943,52.3136,3239516.891596,0
+GD.US,D,20060714,000000,52.271,52.4965,51.4376,52.3502,1897786.0495032,0
+GD.US,D,20060717,000000,52.446,52.5657,51.4761,51.7649,1935405.1155044,0
+GD.US,D,20060718,000000,51.7717,52.4065,51.2694,52.1574,2318079.8683286,0
+GD.US,D,20060719,000000,52.271,53.072,50.5052,51.8785,8245377.127047,0
+GD.US,D,20060720,000000,52.7249,53.3122,51.8113,51.8341,4185201.2461799,0
+GD.US,D,20060721,000000,51.8855,52.0021,51.3228,51.4613,1942610.3373404,0
+GD.US,D,20060724,000000,51.4158,52.1682,51.4158,51.8943,1471996.2767955,0
+GD.US,D,20060725,000000,51.5038,53.072,51.2092,52.9434,2132248.0541098,0
+GD.US,D,20060726,000000,52.9434,52.9434,51.8261,51.8785,1750880.0315792,0
+GD.US,D,20060727,000000,51.8993,52.5093,51.6897,51.9794,1724929.500716,0
+GD.US,D,20060728,000000,51.1221,51.7945,50.7484,51.3228,2336294.1917489,0
+GD.US,D,20060731,000000,51.4376,51.4613,50.8364,51.138,1698326.616107,0
+GD.US,D,20060801,000000,51.1221,51.2329,50.6881,51.0401,1437789.6782949,0
+GD.US,D,20060802,000000,51.0856,51.4376,50.7425,51.138,1262439.0142568,0
+GD.US,D,20060803,000000,51.1617,52.0782,51.0925,51.4228,1631359.7227591,0
+GD.US,D,20060804,000000,51.7717,52.1188,51.6027,51.7055,2132640.4777584,0
+GD.US,D,20060807,000000,51.7124,51.8429,51.5196,51.7717,1577100.0735365,0
+GD.US,D,20060808,000000,51.8855,52.0377,51.1686,51.3614,1622838.6680189,0
+GD.US,D,20060809,000000,51.6581,51.8113,50.6288,50.6881,1177518.7389868,0
+GD.US,D,20060810,000000,50.3994,51.6897,50.3598,51.3752,1577890.9892406,0
+GD.US,D,20060811,000000,51.3526,51.7203,51.0312,51.6027,1390743.3421176,0
+GD.US,D,20060814,000000,51.8855,52.2058,51.5038,51.5038,1620736.9764166,0
+GD.US,D,20060815,000000,52.0021,52.6092,51.9497,52.5173,1832133.9776582,0
+GD.US,D,20060816,000000,52.6497,53.3577,52.6289,53.1076,1795039.828857,0
+GD.US,D,20060817,000000,52.8039,53.1826,52.4886,52.7001,1868568.6929057,0
+GD.US,D,20060818,000000,52.7091,52.9246,52.0624,52.4688,1523892.2815162,0
+GD.US,D,20060821,000000,52.4688,52.6003,52.0782,52.4144,980414.85888327,0
+GD.US,D,20060822,000000,52.4609,52.7337,51.6897,52.016,1351291.6172215,0
+GD.US,D,20060823,000000,52.2296,52.271,51.398,51.4286,1025235.1011159,0
+GD.US,D,20060824,000000,51.6205,51.8113,50.8957,51.0025,1932651.0701563,0
+GD.US,D,20060825,000000,50.7642,51.5265,50.438,51.398,1233873.0000038,0
+GD.US,D,20060828,000000,51.2022,51.6581,51.1083,51.4228,1029162.3718051,0
+GD.US,D,20060829,000000,51.8499,52.2858,51.6581,51.8785,1149334.0229697,0
+GD.US,D,20060830,000000,51.7331,51.8113,51.4969,51.5819,834811.5256484,0
+GD.US,D,20060831,000000,51.5522,51.7263,51.1844,51.5453,1449847.602878,0
+GD.US,D,20060901,000000,51.5265,52.1238,51.1844,52.0071,982902.90572727,0
+GD.US,D,20060905,000000,52.271,53.0156,52.271,52.7991,1581821.2941332,0
+GD.US,D,20060906,000000,52.7477,52.9552,52.4856,52.6923,886578.0710212,0
+GD.US,D,20060907,000000,52.8039,52.8395,52.5321,52.6379,1027462.2064617,0
+GD.US,D,20060908,000000,52.8395,53.0314,52.5321,52.9335,1262044.5678059,0
+GD.US,D,20060911,000000,52.6547,53.2548,52.4322,53.2162,1310537.2076363,0
+GD.US,D,20060912,000000,53.1758,53.1758,52.4609,52.8683,1228235.4499597,0
+GD.US,D,20060913,000000,52.8039,53.0225,52.5004,52.7991,1121422.3852648,0
+GD.US,D,20060914,000000,52.5499,54.5579,52.5499,54.0844,2943465.6135886,0
+GD.US,D,20060915,000000,54.3523,55.2165,54.1763,54.7023,2318079.8683286,0
+GD.US,D,20060918,000000,54.7023,54.7023,53.7057,53.9489,1402014.3966012,0
+GD.US,D,20060919,000000,53.5732,53.9242,53.3913,53.8293,902563.26629341,0
+GD.US,D,20060920,000000,54.2762,54.6341,54.1763,54.4671,1099148.2976039,0
+GD.US,D,20060921,000000,54.4809,55.1136,54.3978,54.5579,1141349.0108424,0
+GD.US,D,20060922,000000,54.5579,54.5579,53.503,53.8768,1484185.6835288,0
+GD.US,D,20060925,000000,54.3197,54.902,53.9489,54.2693,2414402.6802324,0
+GD.US,D,20060926,000000,54.5896,55.2313,54.5263,54.9832,1603831.4060923,0
+GD.US,D,20060927,000000,54.9752,55.4527,54.5195,54.5195,1206345.6947382,0
+GD.US,D,20060928,000000,54.822,55.6396,54.6183,55.2531,1709069.7191871,0
+GD.US,D,20060929,000000,55.166,55.3815,54.6183,54.6865,1124705.3934175,0
+GD.US,D,20061002,000000,55.4527,56.2685,55.1216,56.045,2241544.1086428,0
+GD.US,D,20061003,000000,56.2071,57.1277,56.1973,56.574,2307596.6953456,0
+GD.US,D,20061004,000000,56.7994,57.1365,56.3179,57.0773,2868768.5812046,0
+GD.US,D,20061005,000000,57.0693,57.2503,56.484,57.1979,1482220.5310825,0
+GD.US,D,20061006,000000,57.1979,57.5796,56.7184,57.5024,1377635.5831345,0
+GD.US,D,20061009,000000,57.5647,57.9819,56.6076,57.0901,1901720.4000004,0
+GD.US,D,20061010,000000,57.3284,58.0977,57.2207,57.8425,2130537.7747548,0
+GD.US,D,20061011,000000,57.8425,58.0689,57.4035,58.0067,2180205.6627287,0
+GD.US,D,20061012,000000,57.9909,59.5026,57.8238,59.2811,3684182.4440802,0
+GD.US,D,20061013,000000,58.9973,59.1971,58.0067,58.0611,2199343.3954045,0
+GD.US,D,20061016,000000,58.3735,59.288,58.2697,59.1902,1953226.003875,0
+GD.US,D,20061017,000000,58.9459,58.9529,57.7901,58.0393,2368274.6963049,0
+GD.US,D,20061018,000000,57.3808,57.8,56.7104,57.2503,4288208.4083244,0
+GD.US,D,20061019,000000,55.7029,56.2477,54.7745,55.2827,3727171.0388192,0
+GD.US,D,20061020,000000,54.9386,55.1927,54.3523,55.0711,2740723.1720397,0
+GD.US,D,20061023,000000,54.6707,55.5349,54.642,55.5349,2241416.6720971,0
+GD.US,D,20061024,000000,55.2827,55.7929,55.2392,55.7929,2767065.1151504,0
+GD.US,D,20061025,000000,56.0282,56.0707,55.0148,55.5032,3237943.1513971,0
+GD.US,D,20061026,000000,55.4577,55.4725,54.0696,55.1581,3192339.0732685,0
+GD.US,D,20061027,000000,55.0058,55.0148,54.0844,54.1091,2106823.4518477,0
+GD.US,D,20061030,000000,53.8204,54.8072,53.8204,54.5263,1325084.1904646,0
+GD.US,D,20061031,000000,54.5263,54.6638,54.0438,54.2534,1248420.9942331,0
+GD.US,D,20061101,000000,54.2129,54.9692,54.2129,54.5975,1599510.7003534,0
+GD.US,D,20061102,000000,54.2278,54.4047,53.8995,54.124,1218931.5707247,0
+GD.US,D,20061103,000000,54.0844,54.2831,53.5425,53.8204,1306214.4790952,0
+GD.US,D,20061106,000000,53.8204,54.6262,53.8204,54.5115,891557.19891269,0
+GD.US,D,20061107,000000,54.2534,55.1581,54.0913,54.9386,1622706.1744675,0
+GD.US,D,20061108,000000,54.9308,54.9386,53.4833,53.7858,2458829.4874154,0
+GD.US,D,20061109,000000,53.7947,54.2604,52.8683,53.6285,2674545.1715936,0
+GD.US,D,20061110,000000,53.4516,53.68,53.3577,53.68,1602787.6400992,0
+GD.US,D,20061113,000000,53.6425,54.5421,53.5583,54.4047,1598985.7831534,0
+GD.US,D,20061114,000000,54.3078,54.9386,53.8639,54.8734,1512883.179932,0
+GD.US,D,20061115,000000,55.1216,56.574,55.0404,56.3505,3118819.3118302,0
+GD.US,D,20061116,000000,56.6165,57.3353,56.3821,57.1831,3077666.4101896,0
+GD.US,D,20061117,000000,57.1889,57.3353,56.2754,56.397,2313361.6819354,0
+GD.US,D,20061120,000000,56.0875,56.1162,55.5427,55.6861,2179028.391783,0
+GD.US,D,20061121,000000,55.7998,56.6314,55.7583,56.2951,3110560.2099895,0
+GD.US,D,20061122,000000,56.3911,56.574,56.0707,56.2951,1696487.8888052,0
+GD.US,D,20061124,000000,56.2951,56.4435,56.0875,56.1973,714241.38242823,0
+GD.US,D,20061127,000000,56.1577,56.2685,55.1749,55.3667,2168806.1602983,0
+GD.US,D,20061128,000000,55.0929,56.2151,55.0326,56.1162,2294622.4413151,0
+GD.US,D,20061129,000000,56.0955,57.2285,55.8088,57.2207,2603382.9862502,0
+GD.US,D,20061130,000000,57.2207,57.2285,56.6165,57.1059,2797082.4900623,0
+GD.US,D,20061201,000000,57.1059,57.2987,56.6234,57.0822,1322725.6029685,0
+GD.US,D,20061204,000000,57.2503,57.6804,57.1751,57.4579,1411450.7693877,0
+GD.US,D,20061205,000000,57.45,57.9305,57.3887,57.8079,1310405.7254861,0
+GD.US,D,20061206,000000,57.9681,57.9681,57.4579,57.534,1826107.038169,0
+GD.US,D,20061207,000000,57.7308,57.8841,56.9823,57.0239,1512230.8261864,0
+GD.US,D,20061208,000000,56.7698,57.0239,56.484,56.574,1656781.2908178,0
+GD.US,D,20061211,000000,56.5799,57.1751,56.4781,56.9368,969533.19384476,0
+GD.US,D,20061212,000000,56.9368,57.1059,55.9392,56.3021,1800809.8724526,0
+GD.US,D,20061213,000000,56.748,56.748,55.4943,55.6189,2379021.8449896,0
+GD.US,D,20061214,000000,56.0875,56.4059,55.785,55.9689,2252424.7622802,0
+GD.US,D,20061215,000000,55.962,56.0114,55.2165,55.3341,3320899.2856218,0
+GD.US,D,20061218,000000,55.7029,56.2754,55.3421,55.5507,1707103.5553396,0
+GD.US,D,20061219,000000,55.5507,56.8627,55.5427,56.6956,2176410.885591,0
+GD.US,D,20061220,000000,56.839,57.2057,56.6956,56.7994,1770406.1422989,0
+GD.US,D,20061221,000000,56.8074,57.2207,56.6718,56.9458,1812476.3847882,0
+GD.US,D,20061222,000000,56.8074,56.8627,56.1577,56.4494,1013306.6358809,0
+GD.US,D,20061226,000000,56.4494,56.8074,56.3109,56.6718,1079881.1055802,0
+GD.US,D,20061227,000000,57.0397,57.2443,56.7698,57.1365,930352.52445849,0
+GD.US,D,20061228,000000,57.0397,57.3432,56.7342,57.1187,1092988.8645632,0
+GD.US,D,20061229,000000,57.0466,57.4114,56.656,56.7342,711232.46398882,0
+GD.US,D,20070103,000000,57.2671,57.6576,56.3663,56.4287,2276267.5331342,0
+GD.US,D,20070104,000000,56.5661,56.9309,56.1489,56.7856,1738815.0271881,0
+GD.US,D,20070105,000000,56.7698,57.0466,56.484,56.9181,1946278.6893337,0
+GD.US,D,20070108,000000,58.0689,59.5412,57.8761,59.5174,3906844.4313985,0
+GD.US,D,20070109,000000,59.5174,60.1285,59.3276,59.7537,3460735.6094647,0
+GD.US,D,20070110,000000,59.6341,60.6594,59.4264,60.5012,2034081.4578984,0
+GD.US,D,20070111,000000,60.5072,61.5859,60.5012,61.4326,2583333.9811328,0
+GD.US,D,20070112,000000,61.1963,61.4929,60.6594,61.1132,2184405.0003288,0
+GD.US,D,20070116,000000,61.1132,61.7707,60.7375,60.7849,3504375.5465482,0
+GD.US,D,20070117,000000,60.8067,61.1212,60.7613,61.0964,1690593.4428675,0
+GD.US,D,20070118,000000,61.7302,61.7302,60.0909,60.173,2198162.0788542,0
+GD.US,D,20070119,000000,60.3954,61.218,60.165,60.6851,1977468.2781856,0
+GD.US,D,20070122,000000,60.5882,60.7079,59.8249,60.0968,2300385.4051026,0
+GD.US,D,20070123,000000,60.1037,62.014,60.1037,61.7213,3126812.4151669,0
+GD.US,D,20070124,000000,60.0968,61.0351,57.7397,60.1285,6933527.1207101,0
+GD.US,D,20070125,000000,60.6594,61.0065,59.288,59.3276,2429996.4632571,0
+GD.US,D,20070126,000000,59.1506,59.5856,58.6078,59.554,2412306.0456358,0
+GD.US,D,20070129,000000,59.554,59.554,58.7472,58.8837,1508170.0505446,0
+GD.US,D,20070130,000000,58.8837,59.1338,58.5782,58.7749,1495452.6924077,0
+GD.US,D,20070131,000000,58.5287,59.8981,58.4792,59.6341,1598068.4423049,0
+GD.US,D,20070201,000000,59.5244,60.4429,59.3434,60.348,2126347.539765,0
+GD.US,D,20070202,000000,60.6851,60.8453,59.8901,60.0276,1605277.7097455,0
+GD.US,D,20070205,000000,60.2056,60.6693,59.8012,60.3352,1613405.329436,0
+GD.US,D,20070206,000000,60.6238,60.8631,60.2649,60.7138,1298874.7409053,0
+GD.US,D,20070207,000000,60.5882,60.6851,60.3183,60.6159,816860.16652873,0
+GD.US,D,20070208,000000,60.6555,60.6555,60.0968,60.4636,1024576.6789633,0
+GD.US,D,20070209,000000,60.3954,60.8898,60.342,60.7079,1423242.6954667,0
+GD.US,D,20070212,000000,60.2056,60.4429,59.8981,60.1117,1907475.2725787,0
+GD.US,D,20070213,000000,60.2818,61.4089,60.0968,60.8977,3003471.032779,0
+GD.US,D,20070214,000000,60.9669,61.129,60.6693,60.7613,1441584.4554326,0
+GD.US,D,20070215,000000,60.8147,61.0302,60.3272,60.6555,1562290.1264077,0
+GD.US,D,20070216,000000,60.3548,60.6495,60.0968,60.4716,2491987.262917,0
+GD.US,D,20070220,000000,60.4874,61.3416,60.0513,60.5012,7097344.7773652,0
+GD.US,D,20070221,000000,60.1285,60.6238,59.8981,60.0681,2222408.3987694,0
+GD.US,D,20070222,000000,60.2056,60.436,59.8595,60.4182,1655207.5506189,0
+GD.US,D,20070223,000000,60.0909,60.3548,59.5244,60.3183,1565958.4784009,0
+GD.US,D,20070226,000000,60.3796,60.7989,59.3365,59.5856,1183363.626268,0
+GD.US,D,20070227,000000,59.3276,59.3276,56.656,57.4816,3081993.1843354,0
+GD.US,D,20070228,000000,57.3887,58.6879,57.0822,58.2776,3344096.7825382,0
+GD.US,D,20070301,000000,57.2285,58.6236,56.7925,58.3043,2445517.4253987,0
+GD.US,D,20070302,000000,57.6882,58.33,57.45,57.5796,2104064.3494938,0
+GD.US,D,20070305,000000,56.7698,57.9453,56.755,57.3284,1762569.8061415,0
+GD.US,D,20070306,000000,57.7248,58.5426,57.4035,58.3656,2368800.6249061,0
+GD.US,D,20070307,000000,58.1847,58.4308,57.9009,58.0135,2276920.898281,0
+GD.US,D,20070308,000000,58.5287,59.1595,58.0393,58.8223,1604621.3103952,0
+GD.US,D,20070309,000000,59.288,59.297,58.7037,58.9973,1150260.4664288,0
+GD.US,D,20070312,000000,58.7541,60.2224,58.6701,60.1117,1524153.2230145,0
+GD.US,D,20070313,000000,59.5698,59.818,58.497,58.5782,1794913.4037125,0
+GD.US,D,20070314,000000,58.7186,59.3039,57.8761,59.1971,1715620.5644752,0
+GD.US,D,20070315,000000,59.0309,59.1833,58.5574,59.119,1132619.607464,0
+GD.US,D,20070316,000000,59.4956,59.7695,59.0369,59.1753,2259106.0783174,0
+GD.US,D,20070319,000000,59.3948,59.9061,59.3562,59.7607,1547355.7769367,0
+GD.US,D,20070320,000000,59.6262,59.8981,59.3365,59.8387,1267419.1535494,0
+GD.US,D,20070321,000000,59.7142,59.9781,59.0369,59.9277,1908375.4196076,0
+GD.US,D,20070322,000000,59.9189,59.9455,58.8481,59.0755,3142409.2323952,0
+GD.US,D,20070323,000000,59.1902,59.6163,58.9973,59.2356,2002894.90325,0
+GD.US,D,20070326,000000,59.0439,59.3365,58.41,59.205,1570411.6776912,0
+GD.US,D,20070327,000000,58.8065,59.4096,58.5782,59.1753,1573432.7329445,0
+GD.US,D,20070328,000000,59.0675,59.0973,58.2627,58.6236,1408829.217591,0
+GD.US,D,20070329,000000,59.2356,59.3365,58.2222,58.4872,1435594.9377862,0
+GD.US,D,20070330,000000,58.6236,58.9973,57.8238,58.2963,2024258.7298704,0
+GD.US,D,20070402,000000,58.3527,58.5287,57.9987,58.2005,2293571.595514,0
+GD.US,D,20070403,000000,58.5574,59.2277,58.497,59.0439,1315517.346929,0
+GD.US,D,20070404,000000,59.1833,60.0603,58.9529,59.7142,2067106.7398487,0
+GD.US,D,20070405,000000,59.4572,60.0681,59.4344,59.6005,1174762.6708365,0
+GD.US,D,20070409,000000,59.7389,60.2818,59.6766,59.9129,1040043.0254424,0
+GD.US,D,20070410,000000,59.9129,60.084,59.7063,59.818,1396896.7067513,0
+GD.US,D,20070411,000000,59.5778,59.7221,58.3814,58.5426,1660150.2680687,0
+GD.US,D,20070412,000000,58.5287,59.1902,58.2627,59.0141,1701169.6647568,0
+GD.US,D,20070413,000000,59.5856,59.5856,58.2222,58.5426,1138594.9654943,0
+GD.US,D,20070416,000000,58.8323,59.2277,58.6394,58.8915,1529416.5546309,0
+GD.US,D,20070417,000000,58.9213,58.9213,58.3527,58.6326,1045286.1290357,0
+GD.US,D,20070418,000000,58.5712,59.0141,58.3122,58.7917,984247.05786374,0
+GD.US,D,20070419,000000,59.3562,59.6499,58.5574,59.4878,2117708.1510896,0
+GD.US,D,20070420,000000,59.9377,61.224,59.9377,60.7009,3520094.7433163,0
+GD.US,D,20070423,000000,60.5932,61.0796,60.3104,60.3638,1370953.2556962,0
+GD.US,D,20070424,000000,60.2818,61.224,60.2818,61.0964,1868433.1651507,0
+GD.US,D,20070425,000000,61.4237,61.8073,59.9781,60.5793,2013901.9820319,0
+GD.US,D,20070426,000000,59.9129,61.2646,59.9129,60.3548,2337672.7315246,0
+GD.US,D,20070427,000000,60.3638,61.4662,60.2491,61.2486,1700795.4463291,0
+GD.US,D,20070430,000000,61.042,61.2576,59.8665,59.8981,1967907.503057,0
+GD.US,D,20070501,000000,59.9781,60.2056,59.4492,59.8901,1248550.4535812,0
+GD.US,D,20070502,000000,60.0761,61.1666,59.9277,60.9037,1549303.7355633,0
+GD.US,D,20070503,000000,61.1736,61.7461,60.96,61.402,1609108.8973248,0
+GD.US,D,20070504,000000,61.394,61.5404,60.4716,60.8067,1280671.5428978,0
+GD.US,D,20070507,000000,61.042,62.2266,60.9037,62.1188,1920696.3084912,0
+GD.US,D,20070508,000000,61.8904,61.8904,60.6851,61.2872,1495467.8634251,0
+GD.US,D,20070509,000000,60.8147,61.836,60.8147,61.5245,1239112.0579924,0
+GD.US,D,20070510,000000,61.1814,61.3268,60.5793,60.6693,1486896.2386272,0
+GD.US,D,20070511,000000,60.9768,61.2318,60.8305,61.1587,754673.15504459,0
+GD.US,D,20070514,000000,61.4237,61.6769,61.05,61.3208,862461.21045394,0
+GD.US,D,20070515,000000,61.6175,62.3333,61.484,61.7707,1428226.880364,0
+GD.US,D,20070516,000000,61.7985,62.1494,61.5157,62.0802,1113304.879586,0
+GD.US,D,20070517,000000,61.9892,62.2186,61.6847,61.8133,1024187.2895182,0
+GD.US,D,20070518,000000,61.8133,62.1494,61.4158,62.0051,1703826.6155939,0
+GD.US,D,20070521,000000,62.014,62.8821,61.6917,62.5409,2327513.2069116,0
+GD.US,D,20070522,000000,62.3492,62.4105,61.4237,61.4741,1529790.7730586,0
+GD.US,D,20070523,000000,61.4801,61.4801,60.7217,60.8977,1918757.4524749,0
+GD.US,D,20070524,000000,61.1736,61.5542,59.8387,59.9851,2757268.6835523,0
+GD.US,D,20070525,000000,60.2818,61.0065,60.0513,60.173,1708353.6471686,0
+GD.US,D,20070529,000000,60.6495,61.2962,60.3716,61.1894,3375089.1481647,0
+GD.US,D,20070530,000000,60.5635,60.9115,60.0681,60.6238,3900683.9869566,0
+GD.US,D,20070531,000000,60.7771,61.5681,60.7771,61.224,3961928.3725632,0
+GD.US,D,20070601,000000,61.224,61.7519,60.7306,60.9541,1983501.2860818,0
+GD.US,D,20070604,000000,60.9541,60.9541,60.4478,60.6594,2101576.3026498,0
+GD.US,D,20070605,000000,61.0223,61.0223,60.1037,60.2412,2028278.0380647,0
+GD.US,D,20070606,000000,60.0365,60.4943,59.8319,60.2293,1833574.2129045,0
+GD.US,D,20070607,000000,60.8551,61.8597,60.7533,60.7533,4478895.9594936,0
+GD.US,D,20070608,000000,60.6238,61.5157,60.4716,61.484,2419387.8765308,0
+GD.US,D,20070611,000000,61.3486,61.4801,60.6851,61.2814,1700424.2621048,0
+GD.US,D,20070612,000000,60.9353,61.129,60.4636,60.4636,2391410.4977507,0
+GD.US,D,20070613,000000,60.609,61.2734,60.342,61.1894,3351830.967179,0
+GD.US,D,20070614,000000,61.1518,61.6769,60.8898,61.0717,2031025.0036047,0
+GD.US,D,20070615,000000,61.7985,62.0733,61.1963,61.2318,3793869.9108606,0
+GD.US,D,20070618,000000,61.3416,61.5631,60.6238,60.7079,1603309.5230958,0
+GD.US,D,20070619,000000,60.7009,61.5325,60.7009,61.3208,2520885.0167492,0
+GD.US,D,20070620,000000,61.8073,62.0288,60.6495,60.6495,1883502.0309755,0
+GD.US,D,20070621,000000,60.4775,60.4943,59.5698,60.2056,2680835.0753834,0
+GD.US,D,20070622,000000,60.2145,60.2145,59.1753,59.5312,3122356.1816731,0
+GD.US,D,20070625,000000,60.1413,60.4429,59.4956,59.9535,2457519.7229182,0
+GD.US,D,20070626,000000,59.9061,59.9535,59.1971,59.5105,1590467.7626167,0
+GD.US,D,20070627,000000,59.0973,59.9377,58.9973,59.8447,2126215.0462136,0
+GD.US,D,20070628,000000,59.8526,60.7079,59.4956,60.2818,1952835.6030287,0
+GD.US,D,20070629,000000,60.436,60.7009,59.205,59.6825,2860115.032913,0
+GD.US,D,20070702,000000,60.0049,60.0603,59.0231,59.6657,4549826.5339723,0
+GD.US,D,20070703,000000,60.0108,60.257,59.5698,59.8823,1414724.67493,0
+GD.US,D,20070705,000000,59.7142,60.2886,59.7142,60.2491,1863713.9673563,0
+GD.US,D,20070706,000000,60.5487,61.0302,60.2293,60.8551,1883114.6643327,0
+GD.US,D,20070709,000000,60.8551,60.9115,60.436,60.6921,1770926.0024932,0
+GD.US,D,20070710,000000,59.9921,60.427,59.3948,59.4096,2030290.7263654,0
+GD.US,D,20070711,000000,59.8763,60.342,59.6915,60.2145,3428368.749667,0
+GD.US,D,20070712,000000,60.173,60.9115,59.9189,60.9115,1976948.4179913,0
+GD.US,D,20070713,000000,60.6406,61.2872,60.6238,61.0302,1455091.7178724,0
+GD.US,D,20070716,000000,60.5566,61.0154,60.0761,60.8551,1811032.1039373,0
+GD.US,D,20070717,000000,60.7375,61.7461,60.609,61.5987,2689223.6365721,0
+GD.US,D,20070718,000000,61.0717,61.4929,60.342,60.8067,3866348.9405092,0
+GD.US,D,20070719,000000,61.4237,62.095,61.2318,61.6175,3272414.7370006,0
+GD.US,D,20070720,000000,60.2649,62.0802,60.173,61.5404,3519713.4450805,0
+GD.US,D,20070723,000000,61.9814,62.4421,61.7302,61.9586,1720603.7379714,0
+GD.US,D,20070724,000000,62.5539,62.5539,61.2734,61.2734,2921062.0665798,0
+GD.US,D,20070725,000000,62.9454,64.1664,62.0051,63.4031,5212272.0403942,0
+GD.US,D,20070726,000000,62.6606,63.2944,60.7849,61.5325,4227480.8487085,0
+GD.US,D,20070727,000000,61.7371,62.1426,60.5309,60.5309,2861820.2552622,0
+GD.US,D,20070730,000000,60.2886,61.1736,59.9693,60.6693,3067293.4799326,0
+GD.US,D,20070731,000000,60.9115,61.05,59.5244,59.9455,5246341.0883375,0
+GD.US,D,20070801,000000,59.5244,60.4429,59.4344,59.8665,3724102.4477115,0
+GD.US,D,20070802,000000,59.7933,61.4405,59.7142,61.2872,3372641.557367,0
+GD.US,D,20070803,000000,61.484,61.8073,60.5072,60.6495,2964877.9874645,0
+GD.US,D,20070806,000000,61.129,61.3486,60.6693,60.9768,3905403.184751,0
+GD.US,D,20070807,000000,60.4636,60.8551,58.7541,59.6984,4569323.3140585,0
+GD.US,D,20070808,000000,59.4404,59.818,58.7838,59.7695,4956709.1734679,0
+GD.US,D,20070809,000000,58.9074,59.1506,55.6654,56.6482,7362862.8658711,0
+GD.US,D,20070810,000000,55.6654,60.7613,53.8768,58.9895,7309659.1194554,0
+GD.US,D,20070813,000000,60.5793,60.6921,59.0843,59.387,3481572.4960826,0
+GD.US,D,20070814,000000,59.2811,59.2811,57.6072,57.6576,2700888.1261054,0
+GD.US,D,20070815,000000,57.9157,58.4724,57.364,57.4431,3111807.267615,0
+GD.US,D,20070816,000000,56.8795,57.9987,55.8384,57.7842,4122691.597727,0
+GD.US,D,20070817,000000,59.4956,60.165,57.9909,59.119,3670992.7616034,0
+GD.US,D,20070820,000000,59.288,59.288,58.2083,59.1338,1691119.3714686,0
+GD.US,D,20070821,000000,58.7106,59.8012,58.4022,59.288,1701206.0751984,0
+GD.US,D,20070822,000000,59.4878,59.8981,59.1051,59.6499,2134997.0424521,0
+GD.US,D,20070823,000000,59.7854,59.7854,58.855,59.2643,1200059.8365529,0
+GD.US,D,20070824,000000,59.3652,60.4775,59.3434,60.436,1396110.8480531,0
+GD.US,D,20070827,000000,60.515,61.0302,60.1581,60.6406,1197173.2976534,0
+GD.US,D,20070828,000000,60.3954,60.3954,58.1273,58.2558,2497096.8615576,0
+GD.US,D,20070829,000000,58.2271,59.7063,58.2271,59.7063,1802644.5541498,0
+GD.US,D,20070830,000000,59.0309,60.1206,58.8411,59.5856,1324561.2960669,0
+GD.US,D,20070831,000000,60.2728,60.8551,59.7933,59.9455,1685743.7743239,0
+GD.US,D,20070904,000000,59.9189,60.5882,59.288,60.515,1415639.9929763,0
+GD.US,D,20070905,000000,58.4634,60.2056,58.4634,59.4186,1425603.305765,0
+GD.US,D,20070906,000000,59.2356,60.173,59.0675,60.165,912396.10833304,0
+GD.US,D,20070907,000000,59.3276,60.3352,59.2436,59.6262,2182832.2715311,0
+GD.US,D,20070910,000000,60.3183,60.5012,59.0309,60.0513,1510920.050288,0
+GD.US,D,20070911,000000,60.3352,60.96,59.8526,60.6851,1923867.0511156,0
+GD.US,D,20070912,000000,60.5487,61.4741,60.5487,61.1053,1959383.4141133,0
+GD.US,D,20070913,000000,61.6313,62.18,61.2486,61.6985,1757166.9011656,0
+GD.US,D,20070914,000000,61.1736,62.188,61.1736,61.8993,2824077.7983199,0
+GD.US,D,20070917,000000,61.6769,61.7707,61.0658,61.4089,1344478.819034,0
+GD.US,D,20070918,000000,61.5918,62.5617,61.2398,62.4846,1837112.0941486,0
+GD.US,D,20070919,000000,62.5943,63.6612,62.5785,63.3339,1885207.2533247,0
+GD.US,D,20070920,000000,63.4931,63.7858,62.98,63.5001,1521669.2217751,0
+GD.US,D,20070921,000000,64.2307,64.7824,63.3033,63.3033,3755869.5466235,0
+GD.US,D,20070924,000000,63.0808,63.6909,62.2651,62.3709,2013250.6396874,0
+GD.US,D,20070925,000000,62.3027,64.3473,62.3027,64.3256,2430389.8983069,0
+GD.US,D,20070926,000000,64.1832,65.0286,63.9845,64.3771,2119792.6488723,0
+GD.US,D,20070927,000000,64.8882,64.9268,63.9044,64.6994,1376325.8186374,0
+GD.US,D,20070928,000000,64.8446,65.3935,63.9668,64.4521,2052964.3174828,0
+GD.US,D,20071001,000000,64.4027,65.7029,64.2228,64.4829,2543101.4545442,0
+GD.US,D,20071002,000000,65.1739,65.689,63.4377,63.6019,3195091.0958143,0
+GD.US,D,20071003,000000,63.1826,63.6463,62.8821,63.5395,1672243.5916922,0
+GD.US,D,20071004,000000,63.9104,64.2693,63.6681,63.944,1000991.8154042,0
+GD.US,D,20071005,000000,64.3405,64.6677,63.9528,64.1417,1324296.308964,0
+GD.US,D,20071008,000000,64.3108,66.1241,64.3108,65.5447,1841948.6144771,0
+GD.US,D,20071009,000000,65.8196,66.8073,65.6842,66.5146,1818634.8064278,0
+GD.US,D,20071010,000000,66.569,66.7342,65.1314,65.607,1887192.6337941,0
+GD.US,D,20071011,000000,66.0055,67.1455,65.7464,66.3931,2172084.1114452,0
+GD.US,D,20071012,000000,66.7045,68.0561,66.2033,67.9187,2101906.0194267,0
+GD.US,D,20071015,000000,68.2074,69.4008,67.532,67.8722,2753045.0723244,0
+GD.US,D,20071016,000000,67.8405,67.9641,66.8627,67.2869,1651674.7263806,0
+GD.US,D,20071017,000000,67.9572,67.9572,66.0499,66.6234,1952765.8163489,0
+GD.US,D,20071018,000000,66.5364,67.2384,66.4247,66.9517,1131910.6152536,0
+GD.US,D,20071019,000000,66.6066,66.7104,65.2165,65.2165,2251892.7652721,0
+GD.US,D,20071022,000000,64.6212,65.5912,64.3177,65.5783,1469244.2542497,0
+GD.US,D,20071023,000000,66.2111,66.8785,65.4547,66.4603,1494798.3158598,0
+GD.US,D,20071024,000000,67.1504,68.674,66.6234,68.674,4542583.8902934,0
+GD.US,D,20071025,000000,68.9707,69.4186,68.4526,68.9637,3647618.2694846,0
+GD.US,D,20071026,000000,70.0177,70.1077,69.2386,69.6143,2021112.2608737,0
+GD.US,D,20071029,000000,69.2386,69.4374,68.6068,69.0171,2317515.5064835,0
+GD.US,D,20071030,000000,68.4614,69.384,68.3142,68.6582,2071170.5496938,0
+GD.US,D,20071031,000000,69.2386,69.4106,68.409,69.4106,1864240.9073587,0
+GD.US,D,20071101,000000,68.5752,69.4374,68.3685,68.6147,2919744.2108733,0
+GD.US,D,20071102,000000,68.8253,69.1328,67.6982,68.7749,2034866.3051956,0
+GD.US,D,20071105,000000,69.4374,70.4973,68.24,70.0869,2659522.830222,0
+GD.US,D,20071106,000000,70.1374,71.397,69.7903,71.3624,3054881.5649449,0
+GD.US,D,20071107,000000,71.1686,71.1686,68.9549,69.0241,2611179.8777626,0
+GD.US,D,20071108,000000,69.3612,69.9179,68.1471,69.3928,3441111.3928328,0
+GD.US,D,20071109,000000,68.6147,68.9944,67.1841,67.3323,3129220.5613195,0
+GD.US,D,20071112,000000,67.2147,68.0255,65.9106,66.2033,2634674.7266188,0
+GD.US,D,20071113,000000,66.6234,67.5814,66.2269,67.4055,3744968.6649631,0
+GD.US,D,20071114,000000,67.7516,68.4378,67.3669,67.5142,2687668.101594,0
+GD.US,D,20071115,000000,67.3748,67.9947,67.0021,67.1563,2248914.1888674,0
+GD.US,D,20071116,000000,67.7426,68.4832,67.2473,68.4832,3116160.3381908,0
+GD.US,D,20071119,000000,67.9947,68.5296,66.6304,67.4925,2570622.6914029,0
+GD.US,D,20071120,000000,67.7367,68.9035,66.6155,67.4994,2453145.4129181,0
+GD.US,D,20071121,000000,66.8132,67.3916,66.2269,66.2269,1593365.426929,0
+GD.US,D,20071123,000000,66.5275,67.532,66.5275,67.532,877589.74894692,0
+GD.US,D,20071126,000000,67.532,68.6068,66.4771,66.6155,2085019.6657244,0
+GD.US,D,20071127,000000,66.8281,67.5974,66.7045,67.3224,2832939.6952496,0
+GD.US,D,20071128,000000,67.6982,69.0478,67.3669,68.6889,2462949.9357254,0
+GD.US,D,20071129,000000,68.5979,68.5979,67.5142,67.7426,2421611.9476731,0
+GD.US,D,20071130,000000,68.6889,68.6889,67.1969,67.7426,2518010.6146635,0
+GD.US,D,20071203,000000,67.9947,68.5662,67.7743,67.9187,1957587.1656601,0
+GD.US,D,20071204,000000,67.9029,69.1466,67.8405,68.5662,2248228.4588836,0
+GD.US,D,20071205,000000,69.2,70.6911,68.8569,70.5279,3114721.1143457,0
+GD.US,D,20071206,000000,70.5032,71.6115,70.248,71.0183,3417419.3207511,0
+GD.US,D,20071207,000000,71.0104,72.1425,70.7879,71.484,2172073.9974336,0
+GD.US,D,20071210,000000,71.5206,72.1098,71.4187,71.7253,1878113.2856158,0
+GD.US,D,20071211,000000,71.6946,71.6946,69.4798,69.6568,2339643.9523779,0
+GD.US,D,20071212,000000,71.1073,71.2536,69.4008,69.9564,2545019.0711361,0
+GD.US,D,20071213,000000,69.472,71.0025,69.472,70.7801,1878757.5481523,0
+GD.US,D,20071214,000000,70.1542,70.8344,69.7745,69.7745,1631228.2406088,0
+GD.US,D,20071217,000000,69.6143,69.9633,68.2321,68.3685,1717645.3895897,0
+GD.US,D,20071218,000000,68.5979,68.5979,66.5364,67.361,3493513.0981316,0
+GD.US,D,20071219,000000,67.9572,67.9572,66.6234,67.2384,1958900.9757619,0
+GD.US,D,20071220,000000,67.7802,67.9335,67.0475,67.4608,1636742.3997119,0
+GD.US,D,20071221,000000,68.1015,68.3369,67.5894,68.0927,2868885.9037387,0
+GD.US,D,20071224,000000,67.8722,69.5767,67.8722,69.2178,632779.08771108,0
+GD.US,D,20071226,000000,69.2614,69.293,68.4378,69.0023,870680.86764958,0
+GD.US,D,20071227,000000,68.7106,69.1615,67.796,68.0779,1266186.2555401,0
+GD.US,D,20071228,000000,68.7255,68.7511,67.8495,67.9503,1096779.5960964,0
+GD.US,D,20071231,000000,67.271,68.3142,67.271,67.9029,1049451.0789965,0
+GD.US,D,20080102,000000,67.7209,68.24,66.3229,66.7194,1351161.1464724,0
+GD.US,D,20080103,000000,67.0625,67.9503,66.8627,67.532,1786648.2334648,0
+GD.US,D,20080104,000000,67.2235,67.3323,65.5131,65.6228,2268108.5600079,0
+GD.US,D,20080107,000000,66.1409,66.1567,64.903,65.5536,2859326.1400112,0
+GD.US,D,20080108,000000,65.7464,66.574,65.0286,65.3411,3285617.5676924,0
+GD.US,D,20080109,000000,65.0948,67.9414,64.7438,67.8573,3495266.8677363,0
+GD.US,D,20080110,000000,67.5232,68.5831,67.3402,67.7802,2902290.4611225,0
+GD.US,D,20080111,000000,67.2957,67.3096,65.6673,66.0499,2533275.6923126,0
+GD.US,D,20080114,000000,66.8488,66.9121,65.7376,65.9254,2999851.2280413,0
+GD.US,D,20080115,000000,65.2402,66.5206,64.7824,65.1047,2714897.0435186,0
+GD.US,D,20080116,000000,64.6756,65.2085,63.8065,64.0705,2975893.1574555,0
+GD.US,D,20080117,000000,64.2228,65.3193,61.3416,61.6471,4012972.7775106,0
+GD.US,D,20080118,000000,62.188,64.033,61.3208,61.6561,3454412.3294367,0
+GD.US,D,20080122,000000,60.0761,61.1736,56.4721,60.165,4412886.8630407,0
+GD.US,D,20080123,000000,57.2285,60.3183,57.2285,60.3183,4396409.1154054,0
+GD.US,D,20080124,000000,61.4662,63.9914,60.8977,63.3873,4939130.0099736,0
+GD.US,D,20080125,000000,64.117,64.117,61.7143,61.9082,4161397.919971,0
+GD.US,D,20080128,000000,61.8686,63.3181,61.8686,63.1826,3111307.6354439,0
+GD.US,D,20080129,000000,63.4457,63.944,63.2103,63.5781,2174307.1711863,0
+GD.US,D,20080130,000000,63.2766,65.2541,63.2766,63.8728,2089428.3633638,0
+GD.US,D,20080131,000000,63.5703,64.9188,62.9454,64.4987,3081994.1957365,0
+GD.US,D,20080201,000000,64.7824,65.3193,64.1664,65.1196,1979615.48284,0
+GD.US,D,20080204,000000,65.1314,65.1314,64.4453,64.7656,1516051.8997541,0
+GD.US,D,20080205,000000,63.768,64.0864,63.157,63.2766,2556289.1142186,0
+GD.US,D,20080206,000000,63.5919,64.0932,63.2103,63.326,2411672.908512,0
+GD.US,D,20080207,000000,62.8504,63.7126,62.6913,63.6741,2962170.4665695,0
+GD.US,D,20080208,000000,63.242,63.9994,62.7456,63.6157,2048056.9990734,0
+GD.US,D,20080211,000000,63.7205,63.935,63.1342,63.5643,2087665.4911488,0
+GD.US,D,20080212,000000,63.8293,64.5995,63.2766,64.1269,3687438.1444016,0
+GD.US,D,20080213,000000,64.6361,64.6361,63.4308,64.2109,3035707.4218275,0
+GD.US,D,20080214,000000,64.0932,64.645,63.2499,63.5841,2565521.1839715,0
+GD.US,D,20080215,000000,63.5475,63.9528,62.889,63.6612,2297625.2913476,0
+GD.US,D,20080219,000000,64.2613,64.5847,63.6819,64.0408,1861948.0609379,0
+GD.US,D,20080220,000000,63.6157,64.4343,63.1026,64.2169,1953598.1995004,0
+GD.US,D,20080221,000000,63.9044,64.4453,63.066,63.1826,2515687.426208,0
+GD.US,D,20080222,000000,63.3181,63.9104,63.0205,63.8293,2474420.2362367,0
+GD.US,D,20080225,000000,63.9598,64.4739,63.2627,64.0408,3362323.2427723,0
+GD.US,D,20080226,000000,63.6523,63.935,63.2627,63.6819,2571696.7994306,0
+GD.US,D,20080227,000000,63.1826,64.6677,63.1826,63.6157,2134092.8498185,0
+GD.US,D,20080228,000000,63.2855,63.6741,63.0946,63.3339,1555235.6033439,0
+GD.US,D,20080229,000000,62.7625,63.1194,62.3027,62.4569,2500956.3683693,0
+GD.US,D,20080303,000000,62.0051,62.9384,61.8449,62.3788,3266162.2550536,0
+GD.US,D,20080304,000000,61.9279,63.3339,61.8449,63.0364,3393171.9894347,0
+GD.US,D,20080305,000000,63.2252,63.8065,62.5231,63.7294,3122648.4766073,0
+GD.US,D,20080306,000000,63.5475,64.3108,63.1104,63.5001,3029253.6710503,0
+GD.US,D,20080307,000000,63.1421,64.2535,62.972,63.1916,2779694.4813867,0
+GD.US,D,20080310,000000,63.3725,63.4457,62.3877,62.4006,2503273.4884179,0
+GD.US,D,20080311,000000,63.6819,63.9598,62.5697,63.5841,2548935.2164125,0
+GD.US,D,20080312,000000,63.849,64.8586,63.8253,64.5708,2470545.5584077,0
+GD.US,D,20080313,000000,63.9914,65.7504,63.5781,65.696,4220958.3226527,0
+GD.US,D,20080314,000000,66.0499,66.308,63.6988,64.3939,3198272.9638514,0
+GD.US,D,20080317,000000,63.2697,64.8654,63.2697,64.3108,2872483.457651,0
+GD.US,D,20080318,000000,65.5783,65.6149,64.2693,65.1245,3365131.9037829,0
+GD.US,D,20080319,000000,65.868,66.7668,64.8882,64.8882,2760679.1282507,0
+GD.US,D,20080320,000000,65.4003,65.5447,64.5481,65.3589,2484949.9336728,0
+GD.US,D,20080324,000000,65.9165,65.9975,64.6143,65.1314,2233797.7871882,0
+GD.US,D,20080325,000000,65.0869,65.6228,64.6064,64.8654,2567848.4180316,0
+GD.US,D,20080326,000000,64.6361,64.8586,63.9668,64.1269,2089142.1368367,0
+GD.US,D,20080327,000000,64.1417,64.1595,63.4179,63.4239,1792257.4642766,0
+GD.US,D,20080328,000000,63.7531,64.4185,63.4585,63.6088,1731582.4975208,0
+GD.US,D,20080331,000000,63.6088,63.9272,63.0808,63.6157,2764546.7262717,0
+GD.US,D,20080401,000000,63.9914,65.9165,63.9668,65.5447,2502075.9894492,0
+GD.US,D,20080402,000000,65.7376,66.0055,64.4987,65.1947,2669059.3317229,0
+GD.US,D,20080403,000000,64.8586,65.3103,64.4453,64.5916,2778519.2332433,0
+GD.US,D,20080404,000000,64.8586,65.6228,64.2781,65.1799,1800571.1817797,0
+GD.US,D,20080407,000000,65.521,65.9165,65.0058,65.2481,1983739.9767545,0
+GD.US,D,20080408,000000,64.8298,64.988,64.2613,64.7072,1890542.3944231,0
+GD.US,D,20080409,000000,64.8654,65.1947,64.3641,64.8378,2429552.4581496,0
+GD.US,D,20080410,000000,64.7142,65.078,64.3473,64.6756,1854824.7625954,0
+GD.US,D,20080411,000000,64.033,64.5481,63.7531,63.8293,1523753.7195579,0
+GD.US,D,20080414,000000,64.0478,64.3553,63.7996,64.0201,1725792.2259021,0
+GD.US,D,20080415,000000,64.3039,64.4117,62.9296,63.2548,2710849.4160919,0
+GD.US,D,20080416,000000,63.9044,65.6842,63.6157,65.6456,3189561.7656939,0
+GD.US,D,20080417,000000,65.4251,66.0124,65.1947,65.784,2519407.3596601,0
+GD.US,D,20080418,000000,66.5206,68.4308,66.5146,67.8949,3165145.5303843,0
+GD.US,D,20080421,000000,67.8405,67.9641,66.7588,67.1563,2624826.7135618,0
+GD.US,D,20080422,000000,67.1365,67.3669,66.66,67.1563,2324610.4855935,0
+GD.US,D,20080423,000000,67.1365,69.2692,65.7376,66.9121,4184230.30107,0
+GD.US,D,20080424,000000,67.2235,67.9265,66.569,67.6814,2848709.4620756,0
+GD.US,D,20080425,000000,68.1411,69.5767,67.5142,69.376,2275595.9627666,0
+GD.US,D,20080428,000000,69.0171,69.7439,68.7423,68.8491,1742637.112157,0
+GD.US,D,20080429,000000,68.674,69.2999,68.2934,68.941,1573804.9285699,0
+GD.US,D,20080430,000000,68.941,70.0098,68.5662,68.941,1911315.5627684,0
+GD.US,D,20080501,000000,69.0319,69.3532,68.6147,69.0636,2455075.1663239,0
+GD.US,D,20080502,000000,69.553,69.6815,68.8491,69.2,1991946.4857352,0
+GD.US,D,20080505,000000,69.0567,69.4294,68.5386,68.9123,1682774.3005296,0
+GD.US,D,20080506,000000,68.497,68.9875,68.328,68.7986,2835918.2716544,0
+GD.US,D,20080507,000000,68.6948,69.1783,68.4762,68.9707,1410875.2821299,0
+GD.US,D,20080508,000000,68.5524,69.9633,68.5198,69.7903,2419743.8897378,0
+GD.US,D,20080509,000000,68.4456,69.6885,68.4456,69.2544,2809188.9619009,0
+GD.US,D,20080512,000000,69.6054,70.7395,69.2386,70.6604,3150952.5379608,0
+GD.US,D,20080513,000000,70.6979,71.1528,70.3509,70.8967,2477826.6353304,0
+GD.US,D,20080514,000000,71.1528,71.924,70.8967,71.1458,2946141.7810476,0
+GD.US,D,20080515,000000,70.7474,71.5571,70.4369,71.138,2201961.9129976,0
+GD.US,D,20080516,000000,71.138,71.2072,69.6964,70.9115,2975187.1994486,0
+GD.US,D,20080519,000000,70.7969,72.5904,70.7711,72.182,2718777.7897546,0
+GD.US,D,20080520,000000,71.6521,72.182,71.2299,71.5127,2015947.0351695,0
+GD.US,D,20080521,000000,71.5295,72.0238,69.7271,69.9257,2446392.2873987,0
+GD.US,D,20080522,000000,70.2016,70.3588,69.5214,69.8101,1494426.1202344,0
+GD.US,D,20080523,000000,69.4374,69.6737,68.8649,68.9549,1467474.3022265,0
+GD.US,D,20080527,000000,69.117,69.3612,68.5584,69.0943,1408151.5788165,0
+GD.US,D,20080528,000000,69.1328,70.345,69.1328,70.2768,1940044.4126075,0
+GD.US,D,20080529,000000,70.0177,70.6287,69.1536,70.0869,2475016.9629188,0
+GD.US,D,20080530,000000,70.078,70.8809,69.7112,70.3114,2205751.6331295,0
+GD.US,D,20080602,000000,70.0098,70.5516,69.2386,69.6885,2325580.4193023,0
+GD.US,D,20080603,000000,69.7963,70.248,68.0709,68.5436,2538747.3725671,0
+GD.US,D,20080604,000000,68.4832,68.7511,67.3916,67.6892,2360586.0247161,0
+GD.US,D,20080605,000000,67.6892,68.4614,67.1701,68.4012,2933711.6608391,0
+GD.US,D,20080606,000000,67.9641,68.1619,66.0124,66.1162,3048996.2216175,0
+GD.US,D,20080609,000000,66.1162,66.3703,65.0484,65.7198,3852170.1077019,0
+GD.US,D,20080610,000000,65.1661,66.1073,65.1661,65.6149,2778347.2950467,0
+GD.US,D,20080611,000000,65.2402,65.8582,64.7824,65.1126,2884763.8904883,0
+GD.US,D,20080612,000000,65.4983,66.2763,65.1868,65.4003,2381849.7226221,0
+GD.US,D,20080613,000000,65.696,66.667,65.5279,65.9639,1736330.0145475,0
+GD.US,D,20080616,000000,65.6505,66.3021,65.4003,65.696,2352443.2340083,0
+GD.US,D,20080617,000000,65.9026,65.9026,65.0711,65.1245,2057997.0496357,0
+GD.US,D,20080618,000000,65.2777,66.574,64.645,65.2263,2179233.7062176,0
+GD.US,D,20080619,000000,65.1492,66.8409,64.8971,66.836,2575923.444862,0
+GD.US,D,20080620,000000,66.7272,66.8281,64.824,65.2402,3673431.2497907,0
+GD.US,D,20080623,000000,65.6396,66.8212,65.3935,66.574,2560060.6291296,0
+GD.US,D,20080624,000000,66.654,66.9586,65.6505,66.2427,2278363.1563296,0
+GD.US,D,20080625,000000,66.667,67.2957,65.4913,65.6584,3231468.1611958,0
+GD.US,D,20080626,000000,65.3767,65.6228,63.2697,63.2855,4333542.4423443,0
+GD.US,D,20080627,000000,63.3873,63.9192,62.9522,63.5475,3694312.6380596,0
+GD.US,D,20080630,000000,63.5554,64.8882,63.0364,64.2465,3991572.5404487,0
+GD.US,D,20080701,000000,63.3962,64.1496,62.9592,63.7996,3044506.6118855,0
+GD.US,D,20080702,000000,64.4027,64.4027,62.4342,62.4619,2064743.0953469,0
+GD.US,D,20080703,000000,63.3102,63.8728,62.6447,63.5001,1636302.440209,0
+GD.US,D,20080707,000000,63.6463,64.0478,62.2068,62.4105,3614630.4093773,0
+GD.US,D,20080708,000000,62.0535,63.8253,61.9082,63.8253,3353752.6293755,0
+GD.US,D,20080709,000000,63.8422,64.203,62.4619,62.4688,3038581.8239131,0
+GD.US,D,20080710,000000,62.2878,63.242,61.4494,62.3333,4279743.9920489,0
+GD.US,D,20080711,000000,61.6985,62.4619,61.3486,61.8449,2605804.2806179,0
+GD.US,D,20080714,000000,62.188,62.8821,61.8073,62.3333,2366975.0458193,0
+GD.US,D,20080715,000000,61.9655,62.5231,61.4158,62.2186,3654724.3740075,0
+GD.US,D,20080716,000000,62.0288,62.9592,61.2318,62.6991,2160777.6579211,0
+GD.US,D,20080717,000000,62.9058,62.9058,61.3792,61.9655,3712994.228814,0
+GD.US,D,20080718,000000,62.0209,62.7535,61.8073,62.6221,2613263.3641442,0
+GD.US,D,20080721,000000,62.5173,62.7535,61.484,62.5845,2005136.1682119,0
+GD.US,D,20080722,000000,62.5697,63.7858,62.3492,63.6741,1312371.8893336,0
+GD.US,D,20080723,000000,64.7894,68.2242,63.849,68.1183,4066304.9718731,0
+GD.US,D,20080724,000000,68.3438,68.7986,65.9254,66.4336,4509431.1717976,0
+GD.US,D,20080725,000000,66.9813,68.1777,66.6976,68.0561,2819357.5891244,0
+GD.US,D,20080728,000000,67.5814,68.4378,67.0021,67.0783,2984631.6634443,0
+GD.US,D,20080729,000000,67.0703,69.0636,66.8409,68.6296,3430469.4298683,0
+GD.US,D,20080730,000000,68.8401,68.9035,67.6892,68.674,3223122.0788556,0
+GD.US,D,20080731,000000,68.2855,69.995,67.8495,68.0185,3203630.3557752,0
+GD.US,D,20080801,000000,67.9107,68.7423,67.1297,68.3517,2756842.8836657,0
+GD.US,D,20080804,000000,68.1471,68.7175,67.5468,67.9641,1753875.8018037,0
+GD.US,D,20080805,000000,68.5662,69.3078,67.9503,69.2772,2575372.2312319,0
+GD.US,D,20080806,000000,69.1615,69.7033,68.674,69.4235,2047966.9843705,0
+GD.US,D,20080807,000000,69.0567,69.3206,68.4308,68.8787,2243717.6097273,0
+GD.US,D,20080808,000000,68.674,71.138,68.6513,70.8186,3262411.9795668,0
+GD.US,D,20080811,000000,70.5516,71.9645,70.3114,71.6669,2934578.4316299,0
+GD.US,D,20080812,000000,71.7875,72.0298,71.0866,71.917,3493579.8506079,0
+GD.US,D,20080813,000000,71.1073,71.7559,70.1077,71.3149,3461855.2305444,0
+GD.US,D,20080814,000000,69.1783,71.138,68.3764,70.5516,5138140.3812565,0
+GD.US,D,20080815,000000,69.4452,71.8706,69.4452,71.2764,3484862.5840435,0
+GD.US,D,20080818,000000,71.5354,71.5888,69.9179,70.3836,2427589.3285056,0
+GD.US,D,20080819,000000,70.0177,71.1142,69.4186,70.1928,3877183.0696935,0
+GD.US,D,20080820,000000,70.4725,70.7237,69.0319,69.6321,2940812.7083561,0
+GD.US,D,20080821,000000,69.1466,70.1611,68.7423,70.0237,2623652.4768196,0
+GD.US,D,20080822,000000,70.263,70.3509,69.2178,70.2016,2827917.0771085,0
+GD.US,D,20080825,000000,69.9633,70.4231,68.9361,69.5293,2937680.3989757,0
+GD.US,D,20080826,000000,69.376,70.4448,68.8193,70.3588,2060869.428919,0
+GD.US,D,20080827,000000,70.345,70.7642,69.2999,70.4369,1813113.5675166,0
+GD.US,D,20080828,000000,70.6199,72.0386,70.4004,71.7341,2761593.4348959,0
+GD.US,D,20080829,000000,71.6165,71.7707,70.3836,70.429,2223333.8308272,0
+GD.US,D,20080902,000000,70.9847,71.6877,70.429,70.6287,2715974.1857499,0
+GD.US,D,20080903,000000,70.4004,71.0104,69.0092,69.5698,3199901.3197126,0
+GD.US,D,20080904,000000,68.8867,69.0943,64.0784,65.078,9650358.9746402,0
+GD.US,D,20080905,000000,65.3935,66.0361,64.7586,65.3469,3789389.4037391,0
+GD.US,D,20080908,000000,66.75,67.1889,65.0632,65.784,5058762.5843221,0
+GD.US,D,20080909,000000,65.776,66.3772,64.4829,64.5175,4774361.6362318,0
+GD.US,D,20080910,000000,64.8586,65.2857,63.2103,63.3477,5821996.2387519,0
+GD.US,D,20080911,000000,63.3477,64.7369,63.0116,64.6845,5540654.7791588,0
+GD.US,D,20080912,000000,64.0932,65.2777,63.761,64.8072,2995769.2129753,0
+GD.US,D,20080915,000000,63.5395,64.8654,63.3409,64.027,4893797.9987559,0
+GD.US,D,20080916,000000,63.0946,65.3845,62.9384,64.9268,4946022.7088524,0
+GD.US,D,20080917,000000,64.4739,64.5175,62.5697,62.7852,4341093.5633758,0
+GD.US,D,20080918,000000,63.2944,64.4383,60.5487,63.9766,6409049.8801956,0
+GD.US,D,20080919,000000,64.8516,65.9106,62.102,62.8682,5313484.9768877,0
+GD.US,D,20080922,000000,63.234,63.234,61.5918,62.0051,3356096.0458543,0
+GD.US,D,20080923,000000,62.0674,62.2878,60.7849,60.9768,2581089.6819674,0
+GD.US,D,20080924,000000,60.4943,60.8898,58.5634,59.3118,6118843.4894692,0
+GD.US,D,20080925,000000,59.5174,60.523,58.4239,58.5574,6114751.3603916,0
+GD.US,D,20080926,000000,57.8,57.8,55.7929,57.1683,8046097.7230567,0
+GD.US,D,20080929,000000,56.4643,57.1129,53.414,54.4809,7202365.6392114,0
+GD.US,D,20080930,000000,54.9456,56.3663,54.3612,56.1735,4975865.1113644,0
+GD.US,D,20081001,000000,55.7583,56.1735,54.6786,54.9386,5802061.5219651,0
+GD.US,D,20081002,000000,54.6569,55.2234,53.1026,53.6137,7237503.7381767,0
+GD.US,D,20081003,000000,54.1466,54.7666,51.8113,52.0377,6332594.0212011,0
+GD.US,D,20081006,000000,51.1004,51.4158,48.7502,50.3025,6296471.8289109,0
+GD.US,D,20081007,000000,51.1004,51.8429,49.6361,49.6361,5690339.1160585,0
+GD.US,D,20081008,000000,48.6384,51.6659,48.5672,50.0267,7189173.9339324,0
+GD.US,D,20081009,000000,49.9169,50.6594,46.486,46.486,5408254.2766157,0
+GD.US,D,20081010,000000,44.5917,46.2052,42.0753,43.7907,9667663.03702,0
+GD.US,D,20081013,000000,45.1977,46.8628,43.5713,46.6215,4665851.4403969,0
+GD.US,D,20081014,000000,48.3923,49.4245,46.133,46.9151,5709838.9303482,0
+GD.US,D,20081015,000000,46.6689,46.838,42.7318,43.0057,4165712.557303,0
+GD.US,D,20081016,000000,43.0057,45.957,41.5098,45.6604,5630549.1253143,0
+GD.US,D,20081017,000000,44.7142,46.6996,42.3778,43.5861,5349180.35789,0
+GD.US,D,20081020,000000,44.0528,46.0114,43.5939,46.0114,3190899.8494234,0
+GD.US,D,20081021,000000,45.5813,45.868,42.0595,42.3344,5626581.398579,0
+GD.US,D,20081022,000000,42.8929,44.1506,41.5463,43.1046,7078968.62976,0
+GD.US,D,20081023,000000,43.0225,44.5085,40.6842,43.4615,4597267.3166004,0
+GD.US,D,20081024,000000,40.7553,43.1273,39.6006,41.7401,4383408.5649449,0
+GD.US,D,20081027,000000,41.1153,42.1979,39.7933,39.8823,4512591.8004104,0
+GD.US,D,20081028,000000,40.6476,44.645,39.7607,44.5609,3664933.4572772,0
+GD.US,D,20081029,000000,44.4473,46.3803,43.8115,44.4393,5057625.7694226,0
+GD.US,D,20081030,000000,45.7464,46.7806,44.5165,46.3269,3801786.1477095,0
+GD.US,D,20081031,000000,46.3269,47.0209,45.3045,46.0262,3678983.8421378,0
+GD.US,D,20081103,000000,45.8443,46.749,45.3559,46.5611,3102980.7697257,0
+GD.US,D,20081104,000000,47.631,48.7274,47.1791,48.6592,3374988.0080491,0
+GD.US,D,20081105,000000,47.9128,48.5831,47.1109,47.3907,4537283.1368343,0
+GD.US,D,20081106,000000,47.5756,47.7734,45.786,46.1093,6483882.4403344,0
+GD.US,D,20081107,000000,46.3427,47.5291,45.8918,46.8736,3940428.0067869,0
+GD.US,D,20081110,000000,47.631,48.3834,45.9342,46.4949,2741924.7166132,0
+GD.US,D,20081111,000000,45.957,46.2932,44.5293,45.2382,3276589.800973,0
+GD.US,D,20081112,000000,44.5085,44.904,43.5099,43.9133,5336789.6823267,0
+GD.US,D,20081113,000000,44.0814,45.1809,39.9347,42.8851,10319729.544778,0
+GD.US,D,20081114,000000,42.1979,44.8289,42.0061,42.36,4582623.2392613,0
+GD.US,D,20081117,000000,42.3828,42.5795,40.4736,40.8305,4698942.4634224,0
+GD.US,D,20081118,000000,40.9541,41.2032,39.3276,40.6268,5821399.5120699,0
+GD.US,D,20081119,000000,40.6268,41.6679,37.4905,37.5776,6034725.2553161,0
+GD.US,D,20081120,000000,37.1415,39.6006,36.6571,37.2355,7488183.5603214,0
+GD.US,D,20081121,000000,38.0462,39.9011,36.9022,39.64,6221337.8712276,0
+GD.US,D,20081124,000000,40.2105,40.436,38.1501,38.3113,6185608.1025859,0
+GD.US,D,20081125,000000,38.8688,39.7854,37.0842,37.8534,5985808.8384012,0
+GD.US,D,20081126,000000,37.4105,38.3814,36.4821,38.2905,4374550.7136197,0
+GD.US,D,20081128,000000,37.8614,39.4245,37.8386,39.4245,1385512.3753383,0
+GD.US,D,20081201,000000,38.5475,38.7176,36.9536,37.0378,4243352.7670512,0
+GD.US,D,20081202,000000,37.3294,38.8322,37.0219,38.2371,3978953.2882239,0
+GD.US,D,20081203,000000,37.6586,39.5194,37.4193,39.4126,4543238.2668415,0
+GD.US,D,20081204,000000,39.0815,40.2451,37.5608,38.1145,4263891.2903282,0
+GD.US,D,20081205,000000,37.5123,39.4126,36.749,39.2969,3942605.553476,0
+GD.US,D,20081208,000000,39.4572,41.9577,39.4572,41.3782,4870211.1123944,0
+GD.US,D,20081209,000000,41.5641,42.0516,40.5962,41.395,3548619.2901218,0
+GD.US,D,20081210,000000,42.0832,42.37,40.9985,41.4266,3633802.5296923,0
+GD.US,D,20081211,000000,41.1231,42.0061,40.612,41.0589,3248028.8437258,0
+GD.US,D,20081212,000000,40.4953,40.8839,39.821,40.6574,3768505.9926679,0
+GD.US,D,20081215,000000,41.0351,41.0351,39.9416,40.524,3561950.5687605,0
+GD.US,D,20081216,000000,40.7395,43.0393,40.4884,42.9889,3211654.8125477,0
+GD.US,D,20081217,000000,43.2508,43.2508,41.7006,42.3432,2610243.3202921,0
+GD.US,D,20081218,000000,43.0522,44.0201,42.3828,42.6309,4077388.9171429,0
+GD.US,D,20081219,000000,43.0462,44.1654,42.3254,42.6231,4840293.866197,0
+GD.US,D,20081222,000000,42.7318,42.9641,41.402,42.3344,3083919.9035378,0
+GD.US,D,20081223,000000,42.192,43.2598,41.6116,41.7658,2310295.1136301,0
+GD.US,D,20081224,000000,41.7322,42.3254,41.7322,42.1653,670939.25333084,0
+GD.US,D,20081226,000000,42.36,42.7545,42.183,42.6606,926643.71641906,0
+GD.US,D,20081229,000000,42.6843,42.7813,41.1716,41.6116,2398445.8041926,0
+GD.US,D,20081230,000000,41.8993,43.1273,41.8123,43.0462,1785304.0813283,0
+GD.US,D,20081231,000000,43.2124,44.4166,43.0462,43.943,2131766.6271594,0
+GD.US,D,20090102,000000,44.0745,45.6851,43.6365,45.5971,2161148.8421454,0
+GD.US,D,20090105,000000,45.3134,45.9214,44.9357,45.5813,1922717.0880011,0
+GD.US,D,20090106,000000,46.8934,46.8934,45.5813,46.7204,2957215.6123058,0
+GD.US,D,20090107,000000,46.2932,46.2932,44.5293,44.8892,2294913.7248481,0
+GD.US,D,20090108,000000,44.6163,45.2244,43.9895,45.1809,2528519.0726755,0
+GD.US,D,20090109,000000,44.0438,44.9832,43.7463,44.1952,2308269.2771144,0
+GD.US,D,20090112,000000,44.1952,44.5699,43.7067,44.0132,2367969.2531557,0
+GD.US,D,20090113,000000,43.9588,43.9588,41.7767,42.0427,5453323.3235328,0
+GD.US,D,20090114,000000,41.572,42.2068,41.1231,41.5641,5341958.9536354,0
+GD.US,D,20090115,000000,41.6679,42.105,39.2901,40.4884,5180703.1761087,0
+GD.US,D,20090116,000000,40.9373,41.9577,40.604,41.6521,3871735.6630667,0
+GD.US,D,20090120,000000,41.395,41.7658,39.7251,39.8299,5238486.5469592,0
+GD.US,D,20090121,000000,40.1631,41.3644,39.6174,41.2102,3252499.2368358,0
+GD.US,D,20090122,000000,40.8601,41.487,40.1927,41.1153,3705179.1320809,0
+GD.US,D,20090123,000000,40.3876,41.1943,39.64,40.3786,2189674.4003521,0
+GD.US,D,20090126,000000,40.4192,41.8439,40.2847,41.659,4375315.3328937,0
+GD.US,D,20090127,000000,41.9577,43.1322,41.8123,42.5182,3454820.9355038,0
+GD.US,D,20090128,000000,45.263,46.838,44.6835,45.8196,6970404.8296638,0
+GD.US,D,20090129,000000,44.8971,45.1265,43.5781,44.4393,6779702.1074772,0
+GD.US,D,20090130,000000,44.6401,44.9268,42.8683,43.2845,3516626.648752,0
+GD.US,D,20090202,000000,42.7249,42.7318,41.6116,42.192,3378799.9790064,0
+GD.US,D,20090203,000000,42.5716,42.7091,41.3031,42.1979,4605333.2408204,0
+GD.US,D,20090204,000000,42.2384,43.0304,41.8123,42.0061,3232287.3961322,0
+GD.US,D,20090205,000000,41.6304,43.3557,41.6304,42.9068,3090102.598805,0
+GD.US,D,20090206,000000,42.7397,43.8283,42.7011,43.6523,4264482.9600045,0
+GD.US,D,20090209,000000,43.4615,43.9054,42.9968,43.3004,3207019.5610493,0
+GD.US,D,20090210,000000,42.8149,43.3004,41.2665,41.5394,3448906.2615429,0
+GD.US,D,20090211,000000,41.8341,42.0427,40.7158,41.1231,3715145.4790731,0
+GD.US,D,20090212,000000,40.4804,41.1281,39.6885,41.0747,4599897.9710075,0
+GD.US,D,20090213,000000,41.0519,42.2513,40.9303,41.58,2669646.9557946,0
+GD.US,D,20090217,000000,40.9461,40.9461,39.5708,40.346,4067451.9007841,0
+GD.US,D,20090218,000000,40.524,40.524,39.6006,39.647,3526437.2399662,0
+GD.US,D,20090219,000000,39.9011,40.3876,39.473,39.5778,3984158.9699744,0
+GD.US,D,20090220,000000,39.0815,39.4038,38.0917,38.776,5347785.6356958,0
+GD.US,D,20090223,000000,39.0745,39.0745,37.2434,37.3443,2908208.1692869,0
+GD.US,D,20090224,000000,37.5697,37.7466,36.5117,37.4005,5051005.1374548,0
+GD.US,D,20090225,000000,37.2938,37.2938,35.3361,35.5141,6654855.760169,0
+GD.US,D,20090226,000000,35.9314,36.0164,34.6351,34.8566,3758227.1227184,0
+GD.US,D,20090227,000000,34.3068,34.4364,33.3884,33.4378,4632444.8602109,0
+GD.US,D,20090302,000000,32.7655,32.7655,31.2379,31.3229,6635655.3206216,0
+GD.US,D,20090303,000000,31.6462,31.8795,30.3381,30.3945,6382908.1945138,0
+GD.US,D,20090304,000000,30.7593,30.9877,30.1859,30.692,9314107.5348812,0
+GD.US,D,20090305,000000,28.6128,30.0731,28.2183,28.5228,13967579.425128,0
+GD.US,D,20090306,000000,28.2262,28.9954,26.921,27.8426,9827108.4064774,0
+GD.US,D,20090309,000000,27.5143,27.9632,27.3245,27.7071,6934695.2890453,0
+GD.US,D,20090310,000000,28.1174,28.7888,27.5697,28.6909,5624354.2932332,0
+GD.US,D,20090311,000000,28.8194,29.0498,27.3541,27.7812,5826600.1368145,0
+GD.US,D,20090312,000000,27.8672,28.8481,27.4016,28.6642,5519171.607202,0
+GD.US,D,20090313,000000,28.8481,29.1259,28.4457,28.6909,5199888.4446389,0
+GD.US,D,20090316,000000,28.9578,30.7218,28.7374,29.7953,5642036.6196454,0
+GD.US,D,20090317,000000,29.7578,30.1947,29.1951,30.1809,4464292.3382007,0
+GD.US,D,20090318,000000,30.0652,30.5912,28.9658,29.9258,5850114.2022927,0
+GD.US,D,20090319,000000,30.0425,30.3163,28.4457,28.8896,7408588.3121385,0
+GD.US,D,20090320,000000,28.9124,29.3167,28.4704,28.7294,5784587.5441912,0
+GD.US,D,20090323,000000,29.033,30.2709,29.033,30.2461,5713868.3525541,0
+GD.US,D,20090324,000000,29.9782,30.6496,29.8962,30.1393,5512768.4264827,0
+GD.US,D,20090325,000000,30.5982,31.4148,30.0791,30.7593,4830194.0142521,0
+GD.US,D,20090326,000000,31.0717,32.9088,30.8256,32.8643,6388123.9902759,0
+GD.US,D,20090327,000000,32.5292,33.157,32.2157,32.9009,6097263.2230015,0
+GD.US,D,20090330,000000,32.2236,32.4768,31.4662,32.3096,7319499.0413032,0
+GD.US,D,20090331,000000,32.5667,32.5954,31.6739,31.7352,6290112.1384414,0
+GD.US,D,20090401,000000,31.4386,32.3008,31.1133,32.1949,4453936.6017633,0
+GD.US,D,20090402,000000,32.7239,33.6899,32.5212,32.9009,5311453.0719651,0
+GD.US,D,20090403,000000,32.7813,33.0453,31.9399,32.5518,4466306.0379025,0
+GD.US,D,20090406,000000,32.5884,35.0316,32.274,34.7637,7707280.3585645,0
+GD.US,D,20090407,000000,34.3128,34.9327,32.9583,33.2292,5656383.3450447,0
+GD.US,D,20090408,000000,33.2292,33.6899,33.0324,33.5722,3506174.8292049,0
+GD.US,D,20090409,000000,34.214,34.4117,33.8511,34.292,4694858.425554,0
+GD.US,D,20090413,000000,33.9697,34.0903,33.2855,33.5811,3798978.4981001,0
+GD.US,D,20090414,000000,33.3548,33.6968,32.8929,33.5208,3478191.3820178,0
+GD.US,D,20090415,000000,33.4378,33.8719,33.0917,33.8036,3014647.0155539,0
+GD.US,D,20090416,000000,34.0538,34.9396,33.6078,34.7508,4114865.375581,0
+GD.US,D,20090417,000000,34.909,35.7109,34.5797,35.5201,5342717.5045026,0
+GD.US,D,20090420,000000,35.0988,35.0988,34.206,34.6183,4644045.6314714,0
+GD.US,D,20090421,000000,34.5343,35.5497,34.381,35.4577,5539263.0911681,0
+GD.US,D,20090422,000000,35.7712,37.5776,35.7712,36.8014,5374272.2091718,0
+GD.US,D,20090423,000000,37.008,37.7704,36.3288,37.7704,6080425.4165547,0
+GD.US,D,20090424,000000,38.0067,38.0067,37.008,37.5261,4418734.7845252,0
+GD.US,D,20090427,000000,38.0136,40.1483,37.7091,39.1289,5291357.5423945,0
+GD.US,D,20090428,000000,38.678,39.0063,38.1501,38.6187,3276688.9182863,0
+GD.US,D,20090429,000000,40.2847,41.4622,39.6885,40.699,5519078.5582957,0
+GD.US,D,20090430,000000,40.8305,41.0519,39.2841,39.4245,6083584.0223652,0
+GD.US,D,20090501,000000,39.6964,40.2768,39.1141,39.9683,4329455.3702726,0
+GD.US,D,20090504,000000,39.9169,41.2754,39.9169,41.2032,3800669.5608331,0
+GD.US,D,20090505,000000,41.1815,41.3189,40.4804,40.9135,2820976.8423753,0
+GD.US,D,20090506,000000,41.0351,41.4504,40.6189,41.3872,2820164.687247,0
+GD.US,D,20090507,000000,41.6116,41.8439,40.5862,40.9461,4340219.712777,0
+GD.US,D,20090508,000000,41.4098,42.6843,41.1063,42.6389,4291302.2844609,0
+GD.US,D,20090511,000000,42.0595,42.5716,41.2517,41.3031,3325205.8317446,0
+GD.US,D,20090512,000000,41.5334,42.3828,40.9541,42.1979,3228455.1971518,0
+GD.US,D,20090513,000000,42.014,42.2513,40.8305,42.1979,4563514.837219,0
+GD.US,D,20090514,000000,42.2068,42.7813,41.9735,42.6062,4069278.491272,0
+GD.US,D,20090515,000000,42.6062,42.9217,41.7658,41.9735,4572259.4116147,0
+GD.US,D,20090518,000000,41.9319,42.36,41.3416,42.3166,4321112.3221359,0
+GD.US,D,20090519,000000,42.4234,43.7383,42.3907,43.3972,3843344.6212137,0
+GD.US,D,20090520,000000,43.6137,44.2268,43.4259,43.6227,3333058.3503205,0
+GD.US,D,20090521,000000,43.2598,43.2598,41.9091,42.5024,2883266.0053762,0
+GD.US,D,20090522,000000,42.5716,43.0393,42.0832,42.5024,2398301.1738273,0
+GD.US,D,20090526,000000,42.3254,43.3814,42.1574,42.9355,6033401.3312029,0
+GD.US,D,20090527,000000,43.0146,43.4447,42.4945,42.5182,2937997.9789387,0
+GD.US,D,20090528,000000,42.9009,43.7463,42.1326,43.5257,3071071.0632506,0
+GD.US,D,20090529,000000,43.4931,43.8283,42.6606,43.42,3094788.4203612,0
+GD.US,D,20090601,000000,43.7067,45.3638,43.6987,45.2531,2682562.548558,0
+GD.US,D,20090602,000000,45.2313,46.0114,45.1502,45.7682,2773188.1377494,0
+GD.US,D,20090603,000000,45.6268,45.7613,44.2554,44.7063,3015503.6723332,0
+GD.US,D,20090604,000000,44.5531,45.2016,44.2416,45.0948,2657878.2919421,0
+GD.US,D,20090605,000000,45.3193,46.6373,45.3193,46.1261,3628865.8806494,0
+GD.US,D,20090608,000000,45.8018,46.5908,45.3421,46.133,2995723.6999232,0
+GD.US,D,20090609,000000,46.0866,46.2843,45.0118,45.2115,3693060.5234284,0
+GD.US,D,20090610,000000,45.6268,45.8107,44.118,45.0514,22929.475610006,0
+GD.US,D,20090611,000000,45.0068,45.967,45.0068,45.2382,2651609.6275766,0
+GD.US,D,20090612,000000,45.1502,45.8018,44.7359,45.5971,2012701.4488595,0
+GD.US,D,20090615,000000,45.0572,45.1107,43.9361,44.3187,2506034.6135741,0
+GD.US,D,20090616,000000,44.4542,44.6163,43.7977,43.8451,2425194.330568,0
+GD.US,D,20090617,000000,43.7315,44.2871,43.4704,43.9658,1908268.211085,0
+GD.US,D,20090618,000000,44.0528,44.6677,43.8204,44.4166,2157990.2363349,0
+GD.US,D,20090619,000000,44.6589,45.2956,44.4097,44.821,4210001.8139287,0
+GD.US,D,20090622,000000,44.5767,44.5767,43.6859,43.8362,3525099.1562367,0
+GD.US,D,20090623,000000,43.5475,43.7067,42.5568,42.7249,3115465.5055966,0
+GD.US,D,20090624,000000,42.8613,43.0749,41.4504,41.6165,3477260.8929542,0
+GD.US,D,20090625,000000,41.7985,42.8613,41.6679,42.5914,3290416.666178,0
+GD.US,D,20090626,000000,42.5489,42.7091,42.0427,42.3166,5801422.3164345,0
+GD.US,D,20090629,000000,42.36,43.6791,42.1742,43.4931,3895079.8131506,0
+GD.US,D,20090630,000000,43.3004,43.3814,42.0832,42.2612,3160668.0574663,0
+GD.US,D,20090701,000000,42.4441,42.9068,42.2454,42.4856,2614524.5813858,0
+GD.US,D,20090702,000000,42.2681,42.2908,40.9135,40.9135,2707899.1589196,0
+GD.US,D,20090706,000000,40.8216,41.1884,40.5774,41.1508,2445694.4206011,0
+GD.US,D,20090707,000000,40.9907,41.1597,39.647,39.7251,3262125.7530396,0
+GD.US,D,20090708,000000,39.7854,40.1927,39.2901,39.6084,3055292.1938142,0
+GD.US,D,20090709,000000,39.6558,39.8388,39.1585,39.3276,2615104.1142482,0
+GD.US,D,20090710,000000,39.2129,39.7251,39.0745,39.3652,2527768.6130176,0
+GD.US,D,20090713,000000,39.381,39.9416,38.7858,39.9011,3242727.0788655,0
+GD.US,D,20090714,000000,40.0257,40.6634,39.6698,40.515,2868094.9880346,0
+GD.US,D,20090715,000000,40.8453,41.3416,40.6842,41.311,2159465.8706216,0
+GD.US,D,20090716,000000,41.2823,41.9665,41.2181,41.7846,2919521.702619,0
+GD.US,D,20090717,000000,41.6393,41.8775,40.6752,40.8691,3054789.5274396,0
+GD.US,D,20090720,000000,41.1231,41.5938,40.6189,41.5641,1987093.7829882,0
+GD.US,D,20090721,000000,41.8775,41.8775,41.0351,41.6224,3015772.7050407,0
+GD.US,D,20090722,000000,41.5098,41.659,41.0351,41.2032,2910148.0367043,0
+GD.US,D,20090723,000000,41.3358,41.4504,40.4884,40.9817,4178166.9511393,0
+GD.US,D,20090724,000000,40.8691,40.9461,39.8922,40.0503,3683891.1605472,0
+GD.US,D,20090727,000000,39.6006,40.0503,38.0373,39.5946,9233406.8252346,0
+GD.US,D,20090728,000000,39.4038,41.0915,39.4038,41.0065,5315708.0366288,0
+GD.US,D,20090729,000000,40.8532,41.8923,40.4439,41.6224,4926537.054179,0
+GD.US,D,20090730,000000,42.105,42.6231,41.7401,42.0674,4037343.4997681,0
+GD.US,D,20090731,000000,42.1257,42.6843,41.7915,42.2612,3307368.7609555,0
+GD.US,D,20090803,000000,42.5795,42.8761,41.7727,42.7318,2891710.1936285,0
+GD.US,D,20090804,000000,42.6685,43.1956,42.4441,43.1115,2335867.380461,0
+GD.US,D,20090805,000000,43.2934,43.4338,42.3254,42.9285,2521534.3362914,0
+GD.US,D,20090806,000000,42.981,43.244,42.4767,43.066,2482153.4094762,0
+GD.US,D,20090807,000000,43.2845,44.1428,42.9553,43.9054,2373970.907616,0
+GD.US,D,20090810,000000,43.6613,43.8698,43.0749,43.3478,1467164.8134727,0
+GD.US,D,20090811,000000,43.2845,43.3557,42.5182,42.8929,1741006.7334934,0
+GD.US,D,20090812,000000,42.7674,44.0201,42.6062,43.5939,2771367.6156685,0
+GD.US,D,20090813,000000,43.767,43.767,43.0522,43.5574,2463131.9879334,0
+GD.US,D,20090814,000000,43.4773,43.6613,42.5993,42.9147,1903052.415323,0
+GD.US,D,20090817,000000,42.3986,42.6685,41.7727,41.9883,2240067.4629549,0
+GD.US,D,20090818,000000,42.0347,42.54,41.8687,42.2562,2416381.9922948,0
+GD.US,D,20090819,000000,42.0674,42.6141,41.9883,42.4164,2792120.5559905,0
+GD.US,D,20090820,000000,42.4856,42.7674,42.2612,42.5845,2909506.8083713,0
+GD.US,D,20090821,000000,42.8297,44.7745,42.8059,44.6341,5509574.4216318,0
+GD.US,D,20090824,000000,44.8526,45.0068,44.5085,44.821,2334505.0231037,0
+GD.US,D,20090825,000000,45.0256,45.5665,44.7359,44.7992,2495034.6146003,0
+GD.US,D,20090826,000000,44.821,44.911,44.1576,44.8151,2929555.8134887,0
+GD.US,D,20090827,000000,45.0722,45.7791,44.8358,45.7464,3251189.4723386,0
+GD.US,D,20090828,000000,45.9136,45.9136,45.2788,45.6051,3006507.2590497,0
+GD.US,D,20090831,000000,45.4133,45.4449,44.7745,45.1641,2723237.0574518,0
+GD.US,D,20090901,000000,45.1354,45.5744,44.3395,44.7142,2514448.4597918,0
+GD.US,D,20090902,000000,44.6253,44.8754,44.036,44.3553,2409873.6258554,0
+GD.US,D,20090903,000000,44.5609,44.8892,43.767,44.8684,2657121.7638774,0
+GD.US,D,20090904,000000,44.8892,46.3269,44.8892,46.1488,3512776.2445508,0
+GD.US,D,20090908,000000,46.5611,48.2391,46.4277,48.0037,7187594.1253265,0
+GD.US,D,20090909,000000,48.1273,48.4694,47.0614,47.454,4018259.3713536,0
+GD.US,D,20090910,000000,47.536,47.8643,46.8696,47.713,2914118.7976431,0
+GD.US,D,20090911,000000,47.9128,48.3992,47.6152,48.3319,2707662.491049,0
+GD.US,D,20090914,000000,48.2203,48.2203,47.6388,48.1491,2657914.7023837,0
+GD.US,D,20090915,000000,48.2203,48.2717,47.8801,48.1717,2013554.0600342,0
+GD.US,D,20090916,000000,48.2637,48.3092,47.454,48.2944,2742512.3406848,0
+GD.US,D,20090917,000000,48.0947,49.4947,47.9503,49.1635,4228862.4226877,0
+GD.US,D,20090918,000000,49.2801,49.4848,48.7423,49.2999,2811239.0720444,0
+GD.US,D,20090921,000000,48.9173,49.2416,48.4239,48.5584,2537981.741892,0
+GD.US,D,20090922,000000,48.7344,49.0181,48.4486,48.7274,3226619.5040534,0
+GD.US,D,20090923,000000,48.9104,48.9173,48.1491,48.2479,2557200.3866602,0
+GD.US,D,20090924,000000,48.3834,48.3834,47.2563,47.5212,2680310.1581834,0
+GD.US,D,20090925,000000,47.3235,48.1569,47.1633,48.063,4285194.4328791,0
+GD.US,D,20090928,000000,48.9173,49.47,48.5584,49.2515,3027390.6701209,0
+GD.US,D,20090929,000000,49.2238,49.7192,48.9578,49.1921,2745825.6908722,0
+GD.US,D,20090930,000000,49.8437,49.8437,48.4239,49.293,4326486.9078794,0
+GD.US,D,20091001,000000,49.1367,49.3998,48.1491,48.1857,5421549.1448127,0
+GD.US,D,20091002,000000,47.9048,48.3013,47.7902,48.1343,3845784.1208022,0
+GD.US,D,20091005,000000,49.3078,49.5976,48.6524,49.4245,3935784.6640792,0
+GD.US,D,20091006,000000,49.6895,50.3994,49.5976,50.3025,3484316.4274192,0
+GD.US,D,20091007,000000,50.0791,50.253,49.4848,49.9901,3293805.8714522,0
+GD.US,D,20091008,000000,50.347,50.4212,49.5976,49.8101,3336166.3860732,0
+GD.US,D,20091009,000000,49.7864,50.4834,49.6064,50.4834,1831923.6062178,0
+GD.US,D,20091012,000000,50.5674,50.7197,49.7953,50.0633,1412320.5743819,0
+GD.US,D,20091013,000000,49.8823,50.2857,49.6826,50.0484,1949884.3344552,0
+GD.US,D,20091014,000000,50.5823,51.1528,50.1077,51.0095,2243049.0735631,0
+GD.US,D,20091015,000000,50.9413,51.4613,50.7731,51.3684,2459354.4046154,0
+GD.US,D,20091016,000000,51.138,51.8113,50.7642,51.6976,3251960.1600196,0
+GD.US,D,20091019,000000,51.8113,52.5261,51.6363,52.4243,2731097.667237,0
+GD.US,D,20091020,000000,52.1316,52.1682,51.1528,51.6027,3393163.8982254,0
+GD.US,D,20091021,000000,51.6432,52.191,50.8364,50.8957,2244433.6817459,0
+GD.US,D,20091022,000000,50.8957,51.749,50.8561,51.6976,2428257.8646699,0
+GD.US,D,20091023,000000,51.8785,51.8785,50.521,50.8206,2226064.6139487,0
+GD.US,D,20091026,000000,50.8651,51.6739,50.2224,50.3302,3211539.512816,0
+GD.US,D,20091027,000000,50.3688,51.1844,50.1235,50.1927,3556787.3658586,0
+GD.US,D,20091028,000000,49.5827,50.3084,49.0033,49.0646,4875989.2471993,0
+GD.US,D,20091029,000000,49.2633,49.4947,47.9048,48.5672,4211320.6810363,0
+GD.US,D,20091030,000000,48.3992,48.9647,47.7664,47.8426,4040254.3122954,0
+GD.US,D,20091102,000000,47.8504,48.6464,47.7051,48.0857,2448106.6123583,0
+GD.US,D,20091103,000000,48.0551,48.2025,47.454,47.7278,2953910.3533277,0
+GD.US,D,20091104,000000,48.9331,49.7112,48.3468,48.7206,4437358.7254137,0
+GD.US,D,20091105,000000,48.8797,50.3025,48.8797,49.8971,2770366.3285239,0
+GD.US,D,20091106,000000,49.7864,50.2224,49.4245,50.0405,2198770.9423501,0
+GD.US,D,20091109,000000,50.2857,51.4376,50.2224,51.3614,2230847.5300159,0
+GD.US,D,20091110,000000,51.1528,51.575,50.6535,50.7889,2448904.6078705,0
+GD.US,D,20091111,000000,51.049,51.5196,50.9709,51.1004,2145739.1341311,0
+GD.US,D,20091112,000000,50.9946,51.6739,50.7731,50.9057,1575895.4947596,0
+GD.US,D,20091113,000000,51.0312,51.8855,50.8067,51.6432,1647585.6315064,0
+GD.US,D,20091116,000000,51.7797,52.454,51.6116,52.0436,2736604.746532,0
+GD.US,D,20091117,000000,52.0872,52.0872,51.575,51.8429,1363107.8169282,0
+GD.US,D,20091118,000000,51.8261,51.9339,51.2022,51.3832,1941266.1852041,0
+GD.US,D,20091119,000000,51.2398,51.2398,50.2372,50.6535,2185523.6100074,0
+GD.US,D,20091120,000000,50.5358,50.8957,50.3302,50.7197,2437752.8987234,0
+GD.US,D,20091123,000000,51.0253,51.6581,50.9491,51.5196,1534930.713734,0
+GD.US,D,20091124,000000,51.4454,51.5196,50.9323,51.3684,1722903.6642003,0
+GD.US,D,20091125,000000,51.4682,52.1188,51.0312,51.9883,2076678.64039,0
+GD.US,D,20091127,000000,51.0856,51.5364,50.5052,51.1844,1395291.6131166,0
+GD.US,D,20091130,000000,51.314,51.314,49.9475,50.2857,3730918.2801025,0
+GD.US,D,20091201,000000,50.7336,51.4761,50.5358,51.2329,2424857.533983,0
+GD.US,D,20091202,000000,51.3446,51.6817,51.0025,51.1934,2481057.050623,0
+GD.US,D,20091203,000000,51.2092,51.6817,50.8799,50.9571,1834232.6350572,0
+GD.US,D,20091204,000000,51.2468,52.2128,50.9413,51.5364,2250832.8168605,0
+GD.US,D,20091207,000000,51.5453,52.0436,51.4969,51.7945,1451460.7877219,0
+GD.US,D,20091208,000000,51.5888,52.0021,50.9946,51.749,2567805.9391831,0
+GD.US,D,20091209,000000,51.8577,51.8577,51.0806,51.8113,2437954.1675534,0
+GD.US,D,20091210,000000,51.8993,52.4065,51.7797,51.8943,1402878.1331885,0
+GD.US,D,20091211,000000,51.926,52.7823,51.8943,52.6547,1976700.6247081,0
+GD.US,D,20091214,000000,52.8939,54.0518,52.8109,53.9153,3367452.058035,0
+GD.US,D,20091215,000000,53.7185,53.858,53.0156,53.16,2828899.1476311,0
+GD.US,D,20091216,000000,53.2786,53.4437,52.5321,52.9938,2745635.5474549,0
+GD.US,D,20091217,000000,52.6893,52.8939,52.191,52.278,1627782.39687,0
+GD.US,D,20091218,000000,52.4856,52.6003,51.6976,52.0694,3048079.89217,0
+GD.US,D,20091221,000000,52.278,52.7001,52.183,52.3373,1374767.2494558,0
+GD.US,D,20091222,000000,52.3373,52.6151,51.9072,52.0377,1741426.4649732,0
+GD.US,D,20091223,000000,52.191,52.3818,51.7055,52.0377,1498532.4089281,0
+GD.US,D,20091224,000000,52.0021,52.2464,51.9072,52.1494,585581.04136039,0
+GD.US,D,20091228,000000,52.278,52.6092,52.0931,52.3224,937851.05262984,0
+GD.US,D,20091229,000000,52.5568,52.7337,52.2858,52.3046,1204642.4951912,0
+GD.US,D,20091230,000000,52.2928,52.6003,52.1238,52.4243,1083909.5163849,0
+GD.US,D,20091231,000000,52.5657,52.6289,51.9645,52.016,1592337.8433544,0
+GD.US,D,20100104,000000,52.278,52.7991,52.016,52.7991,1570671.6077884,0
+GD.US,D,20100105,000000,52.8683,53.2479,52.5004,52.8781,2012121.9159972,0
+GD.US,D,20100106,000000,52.6715,52.9246,52.4609,52.8327,1506636.766392,0
+GD.US,D,20100107,000000,52.7169,53.0314,52.446,52.9859,1654541.037257,0
+GD.US,D,20100108,000000,52.9167,53.1826,52.5845,52.9859,2073266.1728893,0
+GD.US,D,20100111,000000,53.2835,53.9884,53.152,53.9726,1976688.4878942,0
+GD.US,D,20100112,000000,53.6207,53.9084,53.2964,53.6425,2197832.3620772,0
+GD.US,D,20100113,000000,53.5425,54.5491,53.3834,54.2278,2355968.9784386,0
+GD.US,D,20100114,000000,54.0784,54.3612,53.6503,54.2534,3056842.6717865,0
+GD.US,D,20100115,000000,54.2366,54.2366,53.2964,53.8768,2397416.1978156,0
+GD.US,D,20100119,000000,53.7858,54.0438,53.4308,53.94,1964067.2128672,0
+GD.US,D,20100120,000000,53.503,53.6345,52.1574,52.9246,2874561.8870267,0
+GD.US,D,20100121,000000,52.8554,53.1994,51.6817,51.9942,2600712.8871981,0
+GD.US,D,20100122,000000,51.9645,52.4757,51.0806,51.138,2448410.0327052,0
+GD.US,D,20100125,000000,52.4065,52.6803,51.7717,51.7797,2333984.1515084,0
+GD.US,D,20100126,000000,51.5592,52.9552,51.4534,52.4382,3431382.7251122,0
+GD.US,D,20100127,000000,52.4609,52.4609,50.3025,51.2982,5031738.9568322,0
+GD.US,D,20100128,000000,51.5888,52.0782,51.1528,51.5819,2410073.8832843,0
+GD.US,D,20100129,000000,51.6817,51.6817,50.9057,51.0095,2972803.3269237,0
+GD.US,D,20100201,000000,51.2922,53.0956,50.9649,52.979,4734356.6749033,0
+GD.US,D,20100202,000000,52.979,53.5732,52.3887,53.4377,4717434.9221605,0
+GD.US,D,20100203,000000,53.2786,53.7117,53.0393,53.503,2493084.6331714,0
+GD.US,D,20100204,000000,53.1352,53.3992,51.9339,52.0071,3925552.3185829,0
+GD.US,D,20100205,000000,51.9428,52.1752,49.8279,50.8651,5749998.6360536,0
+GD.US,D,20100208,000000,50.9057,51.5265,50.2946,50.6288,2643459.7570607,0
+GD.US,D,20100209,000000,51.0856,52.3136,50.7811,51.9161,2632104.7562812,0
+GD.US,D,20100210,000000,51.926,52.1494,51.4454,51.6116,3543764.5645726,0
+GD.US,D,20100211,000000,51.4761,51.7717,50.7811,51.7331,3902750.2795185,0
+GD.US,D,20100212,000000,51.1844,52.101,50.6535,51.8499,3188953.913599,0
+GD.US,D,20100216,000000,52.1682,53.2964,51.9883,53.2964,3597504.353601,0
+GD.US,D,20100217,000000,53.2331,53.4901,52.7249,53.4901,2992372.9278931,0
+GD.US,D,20100218,000000,53.3052,54.9308,53.1026,54.7745,3527367.7290298,0
+GD.US,D,20100219,000000,54.6183,55.78,54.5045,55.4063,3243433.0368725,0
+GD.US,D,20100222,000000,55.4143,55.6792,54.7419,55.3737,2298450.594691,0
+GD.US,D,20100223,000000,55.1492,55.61,54.5807,54.7933,2290406.9212964,0
+GD.US,D,20100224,000000,54.8072,55.5032,54.7191,55.4003,1599432.8224644,0
+GD.US,D,20100225,000000,54.8822,55.1216,54.028,55.0929,2164223.50166,0
+GD.US,D,20100226,000000,55.0929,55.5032,54.6262,55.3599,1971295.6969299,0
+GD.US,D,20100301,000000,55.3509,56.5661,55.3509,56.397,3125419.7157749,0
+GD.US,D,20100302,000000,56.9596,56.9596,56.0114,56.4494,2887004.1440492,0
+GD.US,D,20100303,000000,56.656,56.7184,55.4349,55.5724,4382519.5433286,0
+GD.US,D,20100304,000000,54.9308,55.7326,54.2436,55.6574,4012043.2998482,0
+GD.US,D,20100305,000000,55.61,56.2951,55.3421,56.2615,3079704.3835191,0
+GD.US,D,20100308,000000,56.0035,56.4059,55.78,56.1973,2315040.6078546,0
+GD.US,D,20100309,000000,55.9906,56.5364,55.4349,56.2239,1786202.205555,0
+GD.US,D,20100310,000000,56.0628,56.7026,55.9906,56.4217,2494708.9434281,0
+GD.US,D,20100311,000000,55.9906,56.6314,55.5131,56.5799,2644210.2167186,0
+GD.US,D,20100312,000000,56.5799,56.5799,55.7088,56.2803,2080349.0151855,0
+GD.US,D,20100315,000000,56.2557,56.2685,55.6732,56.2071,2123479.2060864,0
+GD.US,D,20100316,000000,56.3109,56.4494,55.9026,56.2477,1809198.4336413,0
+GD.US,D,20100317,000000,56.397,57.2285,56.1489,57.2127,2948730.9680073,0
+GD.US,D,20100318,000000,57.1187,57.6072,57.0693,57.4114,3184861.7845214,0
+GD.US,D,20100319,000000,57.7546,58.1757,57.4114,57.6012,3195087.0502096,0
+GD.US,D,20100322,000000,57.4035,57.8534,56.9181,57.7308,1756305.1873806,0
+GD.US,D,20100323,000000,57.9009,58.7264,57.8336,58.7106,2383530.6713435,0
+GD.US,D,20100324,000000,58.5574,58.5712,57.6882,57.7901,1934498.9000685,0
+GD.US,D,20100325,000000,58.2479,58.7264,57.7842,58.1609,2841256.4469563,0
+GD.US,D,20100326,000000,58.3735,58.7917,58.1035,58.6958,2155331.2626955,0
+GD.US,D,20100329,000000,59.0231,59.9921,58.8837,59.8823,4152564.3422737,0
+GD.US,D,20100330,000000,59.8823,59.8823,58.8065,59.1259,2881769.1316652,0
+GD.US,D,20100331,000000,59.0141,59.3562,58.7373,58.9074,2792828.5367998,0
+GD.US,D,20100401,000000,59.1595,59.7695,59.0369,59.4492,1684678.7689066,0
+GD.US,D,20100405,000000,59.8763,60.2491,59.3197,59.6915,1702527.9765094,0
+GD.US,D,20100406,000000,59.288,59.4956,58.5574,59.0675,4065883.217591,0
+GD.US,D,20100407,000000,58.7324,58.8995,58.2341,58.3527,2566117.9106536,0
+GD.US,D,20100408,000000,58.1441,58.855,57.9453,58.6078,1584705.8102304,0
+GD.US,D,20100409,000000,58.8135,59.1971,58.5128,59.1684,1433614.6143225,0
+GD.US,D,20100412,000000,59.1684,59.6578,58.8629,58.9815,1391235.8944806,0
+GD.US,D,20100413,000000,59.0231,59.0231,58.0472,58.6394,2434915.9184805,0
+GD.US,D,20100414,000000,58.6552,58.7324,58.2222,58.5366,3138844.0433199,0
+GD.US,D,20100415,000000,58.3221,58.7986,58.1361,58.3468,3197033.9974352,0
+GD.US,D,20100416,000000,58.1609,58.7186,57.632,58.0225,3176666.4009536,0
+GD.US,D,20100419,000000,57.9453,58.2341,57.6942,58.0977,2525910.6690939,0
+GD.US,D,20100420,000000,58.417,58.7986,58.1361,58.7106,2233980.8507976,0
+GD.US,D,20100421,000000,58.768,59.6984,58.5634,59.554,2663533.0358059,0
+GD.US,D,20100422,000000,59.1833,59.7468,58.4476,59.6766,2684237.4288725,0
+GD.US,D,20100423,000000,59.733,60.0039,59.1892,59.9733,2363527.1792781,0
+GD.US,D,20100426,000000,59.8665,60.2818,59.7221,60.0276,0,0
+GD.US,D,20100427,000000,59.8981,60.0513,58.3893,58.417,3604311.0833816,0
+GD.US,D,20100428,000000,58.5426,59.0231,57.9533,58.7373,2786536.6102077,0
+GD.US,D,20100429,000000,59.1753,59.5936,58.4308,59.4878,1995947.5887088,0
+GD.US,D,20100430,000000,59.6074,59.7695,58.24,58.2627,2048888.3708237,0
+GD.US,D,20100503,000000,58.6236,59.1971,58.2627,59.1753,1789167.6337447,0
+GD.US,D,20100504,000000,58.2776,58.6078,57.015,57.4431,2398588.4117556,0
+GD.US,D,20100505,000000,56.9596,57.6942,56.7104,57.1979,2100285.7547746,0
+GD.US,D,20100506,000000,56.8627,57.4035,49.2801,54.9832,4267634.4860069,0
+GD.US,D,20100507,000000,55.0148,55.0148,52.9998,53.7947,5348868.8463339,0
+GD.US,D,20100510,000000,55.7029,56.656,54.5045,55.785,4571804.2810944,0
+GD.US,D,20100511,000000,55.4577,56.1162,55.0404,55.4349,2983524.1791784,0
+GD.US,D,20100512,000000,55.6792,56.8222,55.5349,56.5364,1859137.377125,0
+GD.US,D,20100513,000000,56.484,56.7618,55.61,55.6732,1729721.5193935,0
+GD.US,D,20100514,000000,55.166,55.4527,54.1002,54.7191,2390291.888072,0
+GD.US,D,20100517,000000,54.9692,55.1838,53.6711,54.7666,2157234.7196712,0
+GD.US,D,20100518,000000,54.7933,55.2026,53.7472,53.8342,2040220.662916,0
+GD.US,D,20100519,000000,53.5179,53.68,52.3046,53.1678,2593602.7370707,0
+GD.US,D,20100520,000000,52.0535,52.0872,50.5902,50.5902,3812894.3666069,0
+GD.US,D,20100521,000000,49.8971,51.6432,49.5214,51.4682,3259495.0986326,0
+GD.US,D,20100524,000000,51.3376,51.3376,50.2689,50.3302,2695464.9931064,0
+GD.US,D,20100525,000000,48.8797,50.4834,48.8362,50.3895,2799448.1573665,0
+GD.US,D,20100526,000000,50.7553,51.4682,50.5002,50.6535,2837213.8765353,0
+GD.US,D,20100527,000000,51.6739,52.2552,51.2546,52.2552,2045378.8088121,0
+GD.US,D,20100528,000000,52.2622,52.4144,51.5196,51.8113,2609878.2044747,0
+GD.US,D,20100601,000000,51.1221,52.2058,50.9155,50.9244,2287007.6020108,0
+GD.US,D,20100602,000000,51.2546,51.8785,50.3232,51.8261,2657088.3876392,0
+GD.US,D,20100603,000000,52.0377,52.7249,51.6205,51.9428,2908831.192399,0
+GD.US,D,20100604,000000,51.1686,51.1686,49.557,49.736,3876983.8236657,0
+GD.US,D,20100607,000000,49.82,49.8437,47.2859,47.3689,6575440.5413918,0
+GD.US,D,20100608,000000,47.3462,48.0175,47.1495,47.804,5719727.3994515,0
+GD.US,D,20100609,000000,47.9444,48.7116,47.5578,47.7278,2613261.3413418,0
+GD.US,D,20100610,000000,48.3013,49.0181,48.2559,48.8876,3240624.375862,0
+GD.US,D,20100611,000000,48.3834,49.3672,48.0333,49.2801,2335850.1866414,0
+GD.US,D,20100614,000000,49.6984,49.9099,48.9489,49.0735,2265755.0295177,0
+GD.US,D,20100615,000000,49.5154,50.8739,49.3306,50.8364,2556728.0623203,0
+GD.US,D,20100616,000000,50.438,50.8275,50.26,50.5823,2033179.2880671,0
+GD.US,D,20100617,000000,50.528,50.7811,49.9317,50.5981,2318809.0885622,0
+GD.US,D,20100618,000000,50.6812,51.1934,50.6812,51.049,4369578.6655363,0
+GD.US,D,20100621,000000,51.7331,51.9497,50.7019,50.9571,2866997.6177803,0
+GD.US,D,20100622,000000,51.2092,51.391,49.8358,49.9377,2392808.2541485,0
+GD.US,D,20100623,000000,50.0177,50.0791,48.8451,49.5154,3637266.578652,0
+GD.US,D,20100624,000000,49.3414,49.6756,48.1787,48.2637,3754240.1793611,0
+GD.US,D,20100625,000000,48.3389,48.591,47.542,48.2391,3952064.1770879,0
+GD.US,D,20100628,000000,48.3923,48.3923,47.4312,47.5083,3750190.5291321,0
+GD.US,D,20100629,000000,46.7994,46.9843,45.173,45.3499,5881196.5826221,0
+GD.US,D,20100630,000000,44.9604,45.5497,44.6153,44.6835,4244723.2156177,0
+GD.US,D,20100701,000000,44.7231,44.8971,44.0132,44.6401,3909997.9802032,0
+GD.US,D,20100702,000000,44.6925,45.2115,44.4878,44.7923,2989463.126767,0
+GD.US,D,20100706,000000,45.081,45.5595,44.3464,44.7439,3327498.6781655,0
+GD.US,D,20100707,000000,44.9188,45.9876,44.7003,45.9492,4242968.4346119,0
+GD.US,D,20100708,000000,46.226,46.6066,46.0194,46.5245,2340665.4675456,0
+GD.US,D,20100709,000000,46.3803,46.4365,45.7791,46.4207,1702710.0287175,0
+GD.US,D,20100712,000000,46.1093,46.1093,45.4133,45.6851,2450600.7276093,0
+GD.US,D,20100713,000000,46.1024,46.4139,45.8354,46.2111,2550377.4744612,0
+GD.US,D,20100714,000000,45.9808,47.013,45.9066,47.013,3687613.1168016,0
+GD.US,D,20100715,000000,46.932,47.1791,46.1261,46.9002,2792615.1311559,0
+GD.US,D,20100716,000000,46.5245,46.7668,44.8289,44.9416,3036172.6663593,0
+GD.US,D,20100719,000000,44.8971,45.0514,44.4097,44.7142,2638632.3393426,0
+GD.US,D,20100720,000000,44.1902,45.1898,43.4378,45.1809,4232742.1575225,0
+GD.US,D,20100721,000000,45.4211,46.1172,45.0198,45.2313,3257816.1727134,0
+GD.US,D,20100722,000000,45.7741,46.8538,45.7089,46.5681,2519808.8859191,0
+GD.US,D,20100723,000000,46.4445,47.2107,46.1488,46.7668,2695176.7437769,0
+GD.US,D,20100726,000000,46.7806,48.1343,46.7668,47.6824,1948282.2750239,0
+GD.US,D,20100727,000000,47.7466,47.8732,47.0783,47.1346,2387587.4013806,0
+GD.US,D,20100728,000000,46.9408,47.7466,46.7134,47.1554,3152190.4929758,0
+GD.US,D,20100729,000000,47.536,47.8346,46.5681,47.102,2427184.7680432,0
+GD.US,D,20100730,000000,46.5384,46.9408,46.226,46.7342,3677164.3314579,0
+GD.US,D,20100802,000000,47.3551,48.1857,47.1109,48.0037,2817329.7298064,0
+GD.US,D,20100803,000000,47.9671,48.2203,47.6418,47.8198,2046241.5339982,0
+GD.US,D,20100804,000000,48.0175,48.4239,47.8564,48.3319,2076471.303153,0
+GD.US,D,20100805,000000,48.1273,48.675,47.9859,48.6592,2119124.1127082,0
+GD.US,D,20100806,000000,48.2717,48.853,48.0492,48.6672,3149595.2376093,0
+GD.US,D,20100809,000000,48.8728,49.1367,48.7344,49.0815,1562989.0046065,0
+GD.US,D,20100810,000000,48.5495,49.1685,48.1421,48.9025,2730549.4878105,0
+GD.US,D,20100811,000000,48.1421,48.2073,46.5611,46.7896,3036703.6519662,0
+GD.US,D,20100812,000000,46.0786,46.5611,45.9422,46.3347,2730352.264585,0
+GD.US,D,20100813,000000,46.1815,46.6689,46.0866,46.2932,2483591.6219202,0
+GD.US,D,20100816,000000,45.9876,46.3179,45.5902,46.1024,2032654.3708671,0
+GD.US,D,20100817,000000,46.6215,47.9128,46.5681,47.5677,3566305.6621387,0
+GD.US,D,20100818,000000,47.7278,47.8198,47.3097,47.6824,2391877.7650849,0
+GD.US,D,20100819,000000,47.542,47.5756,46.0786,46.2517,3169444.996699,0
+GD.US,D,20100820,000000,45.9136,46.1736,45.5595,45.957,3103272.0532586,0
+GD.US,D,20100823,000000,45.8918,46.0579,45.2016,45.2719,2604793.890863,0
+GD.US,D,20100824,000000,44.6005,44.8605,43.9658,44.1576,2802878.830088,0
+GD.US,D,20100825,000000,43.8857,44.036,42.9285,43.4842,5673846.1974059,0
+GD.US,D,20100826,000000,43.6049,44.0438,43.2302,43.3646,2708456.4409565,0
+GD.US,D,20100827,000000,43.1787,43.8055,42.3166,43.7759,3685844.1761796,0
+GD.US,D,20100830,000000,43.5939,43.8985,43.1273,43.1648,2681016.1161903,0
+GD.US,D,20100831,000000,42.9305,43.0551,42.4866,42.6329,3169875.8535914,0
+GD.US,D,20100901,000000,43.2677,44.2554,42.9068,44.0884,2542510.796269,0
+GD.US,D,20100902,000000,44.3632,44.991,44.1091,44.9832,2666504.5324026,0
+GD.US,D,20100903,000000,45.3984,45.7741,45.2115,45.5665,2148278.762434,0
+GD.US,D,20100907,000000,45.2016,45.2461,44.0438,44.6341,2917191.4343554,0
+GD.US,D,20100908,000000,44.8151,45.6703,44.7063,45.3925,3679077.9024453,0
+GD.US,D,20100909,000000,45.7791,46.1024,45.2175,45.6446,2410926.4944588,0
+GD.US,D,20100910,000000,45.868,46.7342,45.6703,46.6452,3226253.376835,0
+GD.US,D,20100913,000000,47.1267,47.9829,47.1267,47.4471,3686761.5170282,0
+GD.US,D,20100914,000000,47.363,47.363,46.661,46.8934,2825645.4701118,0
+GD.US,D,20100915,000000,46.5542,46.7728,46.1904,46.749,3031939.952521,0
+GD.US,D,20100916,000000,46.661,46.83,46.4445,46.7806,2472941.5677464,0
+GD.US,D,20100917,000000,46.9408,47.9276,46.8805,47.8346,4091809.4748265,0
+GD.US,D,20100920,000000,48.1569,48.6316,47.5756,48.5495,2390984.697864,0
+GD.US,D,20100921,000000,48.5495,48.9954,48.2637,48.5336,1765972.1596306,0
+GD.US,D,20100922,000000,48.5495,48.773,47.7546,47.974,2152854.3412642,0
+GD.US,D,20100923,000000,47.3393,47.9582,47.2029,47.2937,1945850.8666447,0
+GD.US,D,20100924,000000,47.8504,48.6464,47.7278,48.591,1664899.8078978,0
+GD.US,D,20100927,000000,48.7057,48.8056,48.0857,48.1717,1688414.8847772,0
+GD.US,D,20100928,000000,48.2637,48.3389,47.4856,48.2785,3139533.8189083,0
+GD.US,D,20100929,000000,48.0245,48.2153,47.5756,48.1203,2838225.2776914,0
+GD.US,D,20100930,000000,48.4763,49.291,47.7852,47.9236,3212046.2247951,0
+GD.US,D,20101001,000000,48.3013,48.3992,47.6032,47.6596,2302446.6406588,0
+GD.US,D,20101004,000000,47.631,47.8643,46.932,47.1178,2536478.799774,0
+GD.US,D,20101005,000000,47.631,48.4387,47.2255,48.3834,3585035.8001486,0
+GD.US,D,20101006,000000,48.1787,48.6592,48.0857,48.5584,2797688.3193548,0
+GD.US,D,20101007,000000,48.6889,48.858,47.9187,48.1717,1991280.9837745,0
+GD.US,D,20101008,000000,48.2944,48.5672,47.8346,48.3537,1905480.7894988,0
+GD.US,D,20101011,000000,48.4387,48.4763,48.063,48.1717,1035346.0784736,0
+GD.US,D,20101012,000000,48.0492,48.509,47.4085,48.3537,1855412.3866671,0
+GD.US,D,20101013,000000,48.6316,49.2327,48.5149,48.8797,2036772.7963749,0
+GD.US,D,20101014,000000,48.9242,48.9865,48.0126,48.2025,2306791.6200254,0
+GD.US,D,20101015,000000,48.7057,48.8728,47.9948,48.7808,3881549.2884843,0
+GD.US,D,20101018,000000,48.7888,49.1991,48.4931,49.118,1666534.2321661,0
+GD.US,D,20101019,000000,48.4308,48.5831,47.4391,48.0413,2839412.6626488,0
+GD.US,D,20101020,000000,48.2717,49.1031,48.2479,48.7057,2352382.549939,0
+GD.US,D,20101021,000000,48.9647,49.7192,48.9647,49.2584,2282183.2184962,0
+GD.US,D,20101022,000000,49.2515,49.3899,48.8659,49.2149,1597296.7432227,0
+GD.US,D,20101025,000000,49.6826,49.6984,48.8293,48.8797,2310263.7601943,0
+GD.US,D,20101026,000000,48.7057,49.1635,48.3992,48.9025,2654423.3455929,0
+GD.US,D,20101027,000000,49.0181,50.0029,48.4387,49.9169,5074324.0025099,0
+GD.US,D,20101028,000000,50.3776,51.7945,50.3776,51.7203,6646974.9223607,0
+GD.US,D,20101029,000000,51.4218,51.9922,51.3426,51.9833,4533587.4770099,0
+GD.US,D,20101101,000000,52.1406,52.5321,51.3614,51.7797,2427597.4197149,0
+GD.US,D,20101102,000000,52.2988,52.7249,51.8735,51.8785,2712362.4722214,0
+GD.US,D,20101103,000000,52.0436,52.4757,51.3298,51.8499,3152591.0078337,0
+GD.US,D,20101104,000000,52.5004,52.8781,52.0782,52.7823,2993070.7946908,0
+GD.US,D,20101105,000000,52.8039,53.3913,52.5756,53.152,2330445.2588631,0
+GD.US,D,20101108,000000,52.7477,53.2618,52.6211,52.9552,1759801.6011772,0
+GD.US,D,20101109,000000,53.1026,53.1134,52.5756,52.8039,2246260.2722337,0
+GD.US,D,20101110,000000,52.6923,52.7249,51.8735,52.0436,2138886.8912985,0
+GD.US,D,20101111,000000,51.6739,51.8855,51.1844,51.4454,2589934.3850775,0
+GD.US,D,20101112,000000,51.1686,51.2626,50.5516,50.7425,2296474.316832,0
+GD.US,D,20101115,000000,50.8127,51.2694,50.528,50.7811,1675051.2413016,0
+GD.US,D,20101116,000000,50.3895,50.6535,49.6608,50.0099,2668356.4079194,0
+GD.US,D,20101117,000000,50.1502,50.1552,49.47,49.8971,2256839.5283266,0
+GD.US,D,20101118,000000,50.4132,51.1686,49.9317,51.1617,3042923.7690763,0
+GD.US,D,20101119,000000,51.1934,51.2922,50.5428,50.8206,2168721.2026011,0
+GD.US,D,20101122,000000,50.5516,50.8206,50.0355,50.5596,1942158.2410237,0
+GD.US,D,20101123,000000,50.0177,50.8364,49.9653,50.7277,2485544.6375527,0
+GD.US,D,20101124,000000,51.1004,52.2464,50.9571,51.8993,2521597.043163,0
+GD.US,D,20101126,000000,51.4969,51.6581,51.0025,51.2161,728286.71028303,0
+GD.US,D,20101129,000000,50.7484,50.7553,49.6361,50.5981,3214073.072712,0
+GD.US,D,20101130,000000,50.1275,50.8127,49.9327,50.426,2728566.1301433,0
+GD.US,D,20101201,000000,51.1459,51.7401,51.1459,51.5948,2225782.4330261,0
+GD.US,D,20101202,000000,51.8499,52.191,51.4158,51.7331,2743965.7241461,0
+GD.US,D,20101203,000000,51.575,51.7875,51.3376,51.5671,2417090.9845053,0
+GD.US,D,20101206,000000,51.575,51.7331,51.0925,51.6027,2618921.1422114,0
+GD.US,D,20101207,000000,52.1406,52.7477,51.9883,52.446,3104822.5312309,0
+GD.US,D,20101208,000000,52.4382,52.4757,51.8261,52.2464,2008540.5445034,0
+GD.US,D,20101209,000000,52.5845,52.7911,51.8577,52.5657,3058731.9691461,0
+GD.US,D,20101210,000000,52.5845,53.2084,52.4856,53.0798,2587091.3364277,0
+GD.US,D,20101213,000000,53.1916,53.2904,52.2928,52.9552,3360195.25474,0
+GD.US,D,20101214,000000,52.7911,53.7117,52.7911,53.3992,3578988.6326362,0
+GD.US,D,20101215,000000,53.1826,53.3992,52.8485,52.9167,2202855.9916196,0
+GD.US,D,20101216,000000,53.2331,53.7858,52.886,53.7343,2196206.0290182,0
+GD.US,D,20101217,000000,53.6563,53.7947,53.2084,53.6285,3845678.935082,0
+GD.US,D,20101220,000000,53.7117,53.7699,53.1214,53.4219,2247177.6130823,0
+GD.US,D,20101221,000000,53.68,53.9638,53.4219,53.5583,1645793.4286579,0
+GD.US,D,20101222,000000,53.8036,53.8204,53.4901,53.8204,1191835.1223515,0
+GD.US,D,20101223,000000,53.6958,54.4353,53.6503,54.1912,1606718.956393,0
+GD.US,D,20101227,000000,54.0438,54.4275,53.8115,54.2534,1401806.047963,0
+GD.US,D,20101228,000000,54.2604,54.3612,53.7472,54.1912,1711180.5133999,0
+GD.US,D,20101229,000000,54.2584,54.5135,54.0052,54.0468,1831494.7721276,0
+GD.US,D,20101230,000000,53.7472,54.2584,53.6563,54.0052,1815572.283727,0
+GD.US,D,20101231,000000,53.8876,54.4285,53.5959,54.1496,1906668.1744561,0
+GD.US,D,20110103,000000,53.6137,53.85,53.3122,53.3913,3629159.1869847,0
+GD.US,D,20110104,000000,53.5969,53.7343,52.9938,53.6345,3096534.0987567,0
+GD.US,D,20110105,000000,53.3834,54.035,53.2904,53.8768,3118911.3493354,0
+GD.US,D,20110106,000000,53.7472,54.9238,53.5653,54.4759,2661370.6601342,0
+GD.US,D,20110107,000000,54.7419,55.166,54.4809,54.9456,4348545.567094,0
+GD.US,D,20110110,000000,54.6569,54.7498,54.0696,54.3147,2503005.4671116,0
+GD.US,D,20110111,000000,54.4512,54.7745,54.1912,54.3671,2476346.9554391,0
+GD.US,D,20110112,000000,54.5728,54.8645,54.2208,54.2999,1551943.4925807,0
+GD.US,D,20110113,000000,54.822,55.0573,54.5115,54.7745,2670872.7739958,0
+GD.US,D,20110114,000000,54.6865,55.1492,54.3444,55.078,2003690.8759599,0
+GD.US,D,20110118,000000,55.2313,55.7326,54.642,55.4943,4308758.057014,0
+GD.US,D,20110119,000000,55.0662,55.4527,54.8299,55.4527,2910728.5809678,0
+GD.US,D,20110120,000000,55.3104,56.0628,55.2955,56.045,3155330.8935656,0
+GD.US,D,20110121,000000,56.2379,56.3595,55.61,55.6792,2469814.3153718,0
+GD.US,D,20110124,000000,55.2916,55.7722,55.1413,55.5032,2057994.0154322,0
+GD.US,D,20110125,000000,55.4577,56.6788,55.3815,56.5938,3776958.2721295,0
+GD.US,D,20110126,000000,56.6165,57.3729,55.6396,56.9517,4682420.2141363,0
+GD.US,D,20110127,000000,56.923,58.3735,56.923,58.1441,4084153.1680748,0
+GD.US,D,20110128,000000,58.0313,58.1441,56.3505,56.5661,3054805.7098581,0
+GD.US,D,20110131,000000,56.657,57.538,56.5878,57.5301,2820708.8210689,0
+GD.US,D,20110201,000000,57.6012,58.0897,57.275,58.0135,1615974.2883725,0
+GD.US,D,20110202,000000,57.8623,58.5634,57.8168,58.0541,2181890.6570548,0
+GD.US,D,20110203,000000,58.33,58.33,57.4737,57.7308,1885200.1735166,0
+GD.US,D,20110204,000000,57.8841,57.976,57.45,57.7022,1729775.1236548,0
+GD.US,D,20110207,000000,57.9384,58.3656,57.7773,58.33,1847185.6496633,0
+GD.US,D,20110208,000000,58.7838,59.4878,58.4792,59.4018,2596071.5672927,0
+GD.US,D,20110209,000000,59.1971,59.6766,58.8915,59.4404,2243101.6664232,0
+GD.US,D,20110210,000000,59.4344,59.4404,58.7917,58.9529,2729693.8424324,0
+GD.US,D,20110211,000000,58.8135,59.3039,58.4388,59.0973,1745759.3075259,0
+GD.US,D,20110214,000000,59.205,59.2495,58.3735,58.6552,1742946.6009108,0
+GD.US,D,20110215,000000,58.3043,59.3039,58.0541,59.2277,2443384.3803605,0
+GD.US,D,20110216,000000,59.288,59.3652,58.1609,58.7917,1911281.175129,0
+GD.US,D,20110217,000000,58.5782,59.1427,58.4239,58.9815,1261069.5770914,0
+GD.US,D,20110218,000000,59.4018,59.7221,59.2811,59.6005,2583446.2466611,0
+GD.US,D,20110222,000000,58.9815,59.0141,57.9533,58.1609,1797138.4862559,0
+GD.US,D,20110223,000000,58.0225,58.5494,57.1455,57.5716,2206911.7102555,0
+GD.US,D,20110224,000000,57.6398,58.3389,57.3284,58.0749,2105487.3909205,0
+GD.US,D,20110225,000000,58.2173,58.6008,57.6576,57.9453,1729823.6709104,0
+GD.US,D,20110228,000000,58.2034,58.593,57.9384,58.0847,2662975.7537689,0
+GD.US,D,20110301,000000,58.2568,58.6592,57.1543,57.2829,2331083.4529927,0
+GD.US,D,20110302,000000,57.0327,57.5608,56.5977,57.3165,2391993.0648166,0
+GD.US,D,20110303,000000,57.8831,59.6094,57.8831,59.2574,2711837.5550214,0
+GD.US,D,20110304,000000,58.0897,58.4476,57.1365,58.2341,4790479.3250555,0
+GD.US,D,20110307,000000,58.3122,58.7541,57.2809,57.5716,2544572.0318251,0
+GD.US,D,20110308,000000,57.6398,58.6642,57.5954,58.417,1939054.2508756,0
+GD.US,D,20110309,000000,58.2341,58.762,57.8465,58.7373,2005131.1112062,0
+GD.US,D,20110310,000000,57.9147,58.2183,57.3531,57.4984,1937498.7158976,0
+GD.US,D,20110311,000000,57.4579,58.497,56.748,58.0897,2491596.8620708,0
+GD.US,D,20110314,000000,57.534,57.9384,56.9596,57.5954,1800665.2420873,0
+GD.US,D,20110315,000000,56.0955,57.4431,55.9392,57.099,3031340.1916354,0
+GD.US,D,20110316,000000,57.0525,57.099,55.869,56.2754,4121837.9751513,0
+GD.US,D,20110317,000000,57.2295,57.5301,56.1379,56.4326,3849425.1649642,0
+GD.US,D,20110318,000000,57.3462,57.447,56.2715,56.754,5893046.158567,0
+GD.US,D,20110321,000000,57.2523,58.331,57.1999,58.0126,1040551.7602239,0
+GD.US,D,20110322,000000,57.8603,58.2093,57.7378,58.0215,1803364.6717729,0
+GD.US,D,20110323,000000,58.0135,58.4634,57.717,58.1669,1554177.6777346,0
+GD.US,D,20110324,000000,58.3952,58.7373,57.9987,58.6394,1319842.0982725,0
+GD.US,D,20110325,000000,58.7067,58.8609,58.2489,58.3834,1529142.4649176,0
+GD.US,D,20110328,000000,58.4388,58.5574,57.7773,57.9384,2058112.3493674,0
+GD.US,D,20110329,000000,57.9236,58.3735,57.6576,58.2005,1665949.6422979,0
+GD.US,D,20110330,000000,58.4664,58.5386,57.62,57.9899,2460268.7112605,0
+GD.US,D,20110331,000000,57.8653,58.7452,57.7614,58.416,2157273.1529152,0
+GD.US,D,20110401,000000,58.6276,59.5174,58.5514,59.0735,2229319.302869,0
+GD.US,D,20110404,000000,56.9991,56.9991,55.0366,55.9857,14918772.881808,0
+GD.US,D,20110405,000000,55.8968,57.1475,55.7188,56.923,4049010.0121038,0
+GD.US,D,20110406,000000,57.3462,57.4984,56.9003,57.3907,2632811.7256893,0
+GD.US,D,20110407,000000,57.3313,57.7436,57.0327,57.5538,2220104.4269358,0
+GD.US,D,20110408,000000,57.7664,57.8742,57.0327,57.2147,2161905.3702102,0
+GD.US,D,20110411,000000,57.1623,57.4055,56.4801,56.6294,2657965.2724416,0
+GD.US,D,20110412,000000,56.4177,56.5077,55.7732,55.9936,2287243.2584802,0
+GD.US,D,20110413,000000,56.2981,56.3931,54.5045,55.1374,3903784.9429012,0
+GD.US,D,20110414,000000,54.8586,55.1304,54.4671,54.8764,3016526.1989019,0
+GD.US,D,20110415,000000,55.1374,55.5803,54.6272,55.1987,2599149.2610108,0
+GD.US,D,20110418,000000,54.3266,54.6638,54.115,54.3602,2758490.456149,0
+GD.US,D,20110419,000000,54.5195,54.8496,54.4047,54.5639,1879858.9640112,0
+GD.US,D,20110420,000000,55.1542,55.8462,54.7359,55.5714,1858918.9144753,0
+GD.US,D,20110421,000000,55.9472,55.9472,55.4053,55.4775,1379463.1850236,0
+GD.US,D,20110425,000000,55.5556,55.6792,55.2501,55.3983,1230144.9753424,0
+GD.US,D,20110426,000000,55.7188,56.1686,55.4775,55.78,2282317.73485,0
+GD.US,D,20110427,000000,55.9936,56.5493,55.4844,55.8384,2174522.5996326,0
+GD.US,D,20110428,000000,55.61,55.7088,54.1644,54.9416,4656875.2551365,0
+GD.US,D,20110429,000000,55.1048,56.0183,55.08,55.9224,2692086.9132451,0
+GD.US,D,20110502,000000,56.1686,57.0159,56.1053,56.5077,3347369.6766794,0
+GD.US,D,20110503,000000,56.3792,57.1692,56.1825,57.0615,2454172.9964926,0
+GD.US,D,20110504,000000,57.1287,57.4836,56.5493,56.5977,3447558.0638018,0
+GD.US,D,20110505,000000,56.3307,57.276,56.0895,56.5858,3389049.5183224,0
+GD.US,D,20110506,000000,57.1692,57.4391,56.7688,57.1623,3139076.6655858,0
+GD.US,D,20110509,000000,57.0773,57.6448,56.8706,57.2611,1799161.2885681,0
+GD.US,D,20110510,000000,56.9517,57.4391,56.654,57.1999,2561217.6720523,0
+GD.US,D,20110511,000000,57.0703,57.5676,56.9458,57.3907,2057026.1045258,0
+GD.US,D,20110512,000000,57.2928,57.8148,57.0773,57.447,1504805.1188983,0
+GD.US,D,20110513,000000,57.3907,57.5825,56.6145,57.1069,2448410.0327052,0
+GD.US,D,20110516,000000,56.9922,57.3017,56.5631,57.008,1808398.4153268,0
+GD.US,D,20110517,000000,56.8074,57.0842,55.9472,56.4405,2066411.9072544,0
+GD.US,D,20110518,000000,56.6224,57.0525,56.2645,56.8222,1829260.5869737,0
+GD.US,D,20110519,000000,57.2295,57.5756,56.6392,56.7322,2619905.2355363,0
+GD.US,D,20110520,000000,56.6699,56.74,55.9472,56.0806,2387599.5381945,0
+GD.US,D,20110523,000000,55.4567,55.878,54.8081,54.817,3254247.9494347,0
+GD.US,D,20110524,000000,54.9336,55.257,54.3661,54.4809,3613406.6139784,0
+GD.US,D,20110525,000000,54.3661,54.3661,53.8797,54.1595,3544450.2945564,0
+GD.US,D,20110526,000000,53.9776,54.2188,53.6217,53.9044,2612553.3605326,0
+GD.US,D,20110527,000000,54.1595,54.9336,54.1062,54.7201,3780447.606118,0
+GD.US,D,20110531,000000,55.878,57.3511,55.878,56.9922,6513437.6049181,0
+GD.US,D,20110601,000000,56.6946,56.9309,55.1176,55.1304,3837111.3558887,0
+GD.US,D,20110602,000000,55.2649,55.6732,54.7874,54.8408,3156571.8827841,0
+GD.US,D,20110603,000000,54.1595,54.4117,53.7818,54.2119,3582872.4130756,0
+GD.US,D,20110606,000000,54.0666,54.6055,54.0072,54.289,2786628.6477128,0
+GD.US,D,20110607,000000,54.5619,54.6381,54.204,54.2584,2961338.0834181,0
+GD.US,D,20110608,000000,54.2347,54.4057,53.7779,54.0566,2618047.2916126,0
+GD.US,D,20110609,000000,54.2762,54.4769,53.7947,54.1298,2014708.0687532,0
+GD.US,D,20110610,000000,53.8787,54.2426,53.1352,53.2716,3662129.8532725,0
+GD.US,D,20110613,000000,53.5109,53.6593,53.159,53.4773,2512979.9053131,0
+GD.US,D,20110614,000000,54.0666,54.381,53.9855,54.0894,2128248.9739386,0
+GD.US,D,20110615,000000,53.7136,54.5738,53.7136,54.4047,4228799.715816,0
+GD.US,D,20110616,000000,54.5847,55.3243,54.4057,54.7389,2307345.8678589,0
+GD.US,D,20110617,000000,55.1967,55.7108,54.8872,55.0336,2178301.1943518,0
+GD.US,D,20110620,000000,54.731,55.9669,54.6905,55.8818,2271152.8774878,0
+GD.US,D,20110621,000000,56.0688,56.6224,56.0688,56.3624,2119729.9420007,0
+GD.US,D,20110622,000000,56.1162,56.8637,56.0608,56.3287,2401284.8072377,0
+GD.US,D,20110623,000000,55.6327,56.0529,55.2877,55.9818,2879870.7316951,0
+GD.US,D,20110624,000000,55.9669,56.2071,55.3321,55.5121,3067270.217706,0
+GD.US,D,20110627,000000,55.6505,56.4237,55.4419,56.2566,2141702.632117,0
+GD.US,D,20110628,000000,56.4089,56.8568,56.2823,56.6224,1937091.1212316,0
+GD.US,D,20110629,000000,57.0486,57.1801,56.7698,57.1109,1975946.1194456,0
+GD.US,D,20110630,000000,57.2591,57.9414,57.0545,57.5884,1916692.1713142,0
+GD.US,D,20110701,000000,57.5281,58.68,57.451,58.584,1881957.6214101,0
+GD.US,D,20110705,000000,58.3784,58.584,57.5123,57.8831,2436721.2695441,0
+GD.US,D,20110706,000000,57.9819,58.2202,57.5666,57.6764,2061440.8705721,0
+GD.US,D,20110707,000000,58.2924,58.4536,57.5746,58.4219,2895906.4970252,0
+GD.US,D,20110708,000000,57.9997,57.9997,57.4184,57.6982,2559921.0557701,0
+GD.US,D,20110711,000000,57.1109,57.4826,56.8637,56.9853,2086123.1043857,0
+GD.US,D,20110712,000000,56.8172,57.0951,56.3377,56.3999,1947640.0352898,0
+GD.US,D,20110713,000000,56.7262,56.9388,55.958,56.1409,1709557.2145444,0
+GD.US,D,20110714,000000,56.2071,56.2161,55.0246,55.1522,3053590.0056685,0
+GD.US,D,20110715,000000,55.2422,55.2422,53.8649,54.3751,3354711.4376715,0
+GD.US,D,20110718,000000,54.0566,54.1961,53.3438,53.679,2294611.3159024,0
+GD.US,D,20110719,000000,53.9836,54.121,53.6266,54.0388,2678778.896833,0
+GD.US,D,20110720,000000,54.5757,54.7547,53.8352,54.0468,3523393.9338875,0
+GD.US,D,20110721,000000,54.2989,55.5813,54.1516,55.3065,2358119.2172964,0
+GD.US,D,20110722,000000,55.3401,55.3401,54.6519,54.7162,2006652.258545,0
+GD.US,D,20110725,000000,54.468,55.257,54.1595,54.9832,2827473.072001,0
+GD.US,D,20110726,000000,54.8052,54.9386,54.3068,54.3434,2163741.0633085,0
+GD.US,D,20110727,000000,54.8368,54.901,52.6735,53.0383,3975711.7475186,0
+GD.US,D,20110728,000000,52.9671,53.8441,52.2908,52.357,3372519.177827,0
+GD.US,D,20110729,000000,52.0664,53.0422,51.4376,52.6577,3268313.5053126,0
+GD.US,D,20110801,000000,52.8989,52.8989,51.2694,52.1712,5225442.5062489,0
+GD.US,D,20110802,000000,51.8875,52.5933,51.131,51.131,3913661.2751905,0
+GD.US,D,20110803,000000,51.0777,51.392,50.0257,50.9273,3475628.4914882,0
+GD.US,D,20110804,000000,49.9357,50.3322,48.8204,48.857,5142090.9141723,0
+GD.US,D,20110805,000000,49.5154,50.1413,48.4239,49.7982,6334243.6164868,0
+GD.US,D,20110808,000000,48.6938,49.2465,46.9656,46.9893,7544349.7007233,0
+GD.US,D,20110809,000000,46.9734,48.3478,44.914,48.2381,9145584.8400479,0
+GD.US,D,20110810,000000,47.2701,47.2701,44.988,45.1166,5927523.8125773,0
+GD.US,D,20110811,000000,45.3272,48.1767,45.2709,47.5331,4923786.0430343,0
+GD.US,D,20110812,000000,48.0087,48.1006,47.0041,47.2789,5108312.1383607,0
+GD.US,D,20110815,000000,47.7912,48.5534,47.631,48.5109,3026158.7835127,0
+GD.US,D,20110816,000000,47.5054,48.3013,47.3195,47.9473,2271448.2066254,0
+GD.US,D,20110817,000000,48.1471,48.3626,47.1722,47.8218,2850520.8815462,0
+GD.US,D,20110818,000000,46.2823,46.4355,44.6331,45.0039,4771971.6952998,0
+GD.US,D,20110819,000000,44.4067,45.4893,44.3504,44.4136,4918205.131455,0
+GD.US,D,20110822,000000,45.262,45.5229,44.7439,44.9782,3411865.717003,0
+GD.US,D,20110823,000000,45.1236,45.9886,44.823,45.9886,2896739.8915778,0
+GD.US,D,20110824,000000,45.967,47.2355,45.8592,47.1415,2275284.4512105,0
+GD.US,D,20110825,000000,47.3877,47.6724,46.2101,46.3713,2363691.0262654,0
+GD.US,D,20110826,000000,46.0737,47.5182,45.3727,47.3591,2571467.2113682,0
+GD.US,D,20110829,000000,47.8742,48.7245,47.8218,48.6938,1789037.1629956,0
+GD.US,D,20110830,000000,48.6562,49.6855,48.1471,49.4235,2737857.8725645,0
+GD.US,D,20110831,000000,49.7903,50.1522,49.0449,49.5184,2257819.5760469,0
+GD.US,D,20110901,000000,49.5214,49.9703,48.6276,48.763,2144516.3501333,0
+GD.US,D,20110902,000000,47.7358,47.9632,46.9388,47.0951,2877047.9110685,0
+GD.US,D,20110906,000000,45.7978,46.6857,45.3826,46.5957,3386075.9989235,0
+GD.US,D,20110907,000000,47.3215,47.799,46.842,47.4174,3425774.5057016,0
+GD.US,D,20110908,000000,46.8726,47.628,46.5957,46.6788,2945722.0495678,0
+GD.US,D,20110909,000000,46.0282,46.2101,45.1334,45.5941,3363227.4354059,0
+GD.US,D,20110912,000000,45.2788,45.5566,44.645,45.5229,3491675.382231,0
+GD.US,D,20110913,000000,45.5705,46.3803,45.172,45.5853,3264637.0621101,0
+GD.US,D,20110914,000000,45.8522,46.8776,44.7765,46.2557,4125746.0292184,0
+GD.US,D,20110915,000000,46.5463,47.4827,46.5325,47.3135,3140078.9641315,0
+GD.US,D,20110916,000000,47.719,47.719,46.5206,46.833,5616923.5289394,0
+GD.US,D,20110919,000000,46.1123,46.6808,45.8265,46.5009,3202395.4349636,0
+GD.US,D,20110920,000000,46.7026,46.8726,45.9808,46.0203,2596233.3914777,0
+GD.US,D,20110921,000000,46.0737,46.3081,44.2208,44.2574,3357826.5532323,0
+GD.US,D,20110922,000000,43.3458,43.4328,42.715,43.1748,4443426.1209492,0
+GD.US,D,20110923,000000,41.7134,43.8065,41.6956,43.2182,3681807.6741656,0
+GD.US,D,20110926,000000,43.6543,44.3998,43.3132,43.9341,3709186.3034613,0
+GD.US,D,20110927,000000,44.5095,45.7197,44.5095,45.0474,3249964.6655386,0
+GD.US,D,20110928,000000,45.1087,45.5537,44.3227,44.3949,2692935.478815,0
+GD.US,D,20110929,000000,45.1424,45.7771,44.118,44.9604,2285961.8132155,0
+GD.US,D,20110930,000000,44.4018,45.1028,43.9568,43.9648,3147016.1646612,0
+GD.US,D,20111003,000000,43.9321,44.6113,42.9632,43.0225,2872617.9740048,0
+GD.US,D,20111004,000000,42.5252,44.205,42.282,44.1348,4229539.0500611,0
+GD.US,D,20111005,000000,44.2436,45.0702,43.947,44.9693,3225535.2820141,0
+GD.US,D,20111006,000000,45.078,45.9492,44.8615,45.9342,1933991.1766882,0
+GD.US,D,20111007,000000,46.3179,46.9824,45.9422,46.4009,3110540.9933676,0
+GD.US,D,20111010,000000,47.19,48.0621,47.19,48.0621,2034470.8473435,0
+GD.US,D,20111011,000000,47.6794,48.1491,47.6408,47.9078,2271128.60386,0
+GD.US,D,20111012,000000,48.3429,49.2633,48.1115,48.7156,2273828.0335456,0
+GD.US,D,20111013,000000,48.2321,48.3497,47.4619,48.1649,1700151.1837926,0
+GD.US,D,20111014,000000,48.771,48.8876,47.9909,48.3429,2092950.0621894,0
+GD.US,D,20111017,000000,48.2035,48.5504,47.3679,47.4777,2227859.8510008,0
+GD.US,D,20111018,000000,47.5449,49.3088,47.0268,48.8125,2527103.111057,0
+GD.US,D,20111019,000000,48.857,49.2881,48.585,48.677,2321871.6112628,0
+GD.US,D,20111020,000000,48.8036,49.4482,48.1649,49.206,2562615.42845,0
+GD.US,D,20111021,000000,49.555,50.9047,49.5412,50.8977,4144701.7096861,0
+GD.US,D,20111024,000000,50.8681,51.3584,50.61,51.139,2394309.1734641,0
+GD.US,D,20111025,000000,50.8374,51.491,50.3371,50.8513,3057621.4506768,0
+GD.US,D,20111026,000000,51.7549,51.7549,49.5254,49.7814,5341056.7838043,0
+GD.US,D,20111027,000000,51.0856,51.5611,50.1196,51.1231,3440453.9820813,0
+GD.US,D,20111028,000000,51.0648,51.6244,50.6752,51.0173,2579512.907565,0
+GD.US,D,20111031,000000,51.0628,51.0628,50.0187,50.0187,2595470.795006,0
+GD.US,D,20111101,000000,48.9252,49.2515,47.3679,47.8662,3800063.7315406,0
+GD.US,D,20111102,000000,48.6542,48.7957,48.1343,48.2746,3542334.4433379,0
+GD.US,D,20111103,000000,48.677,49.8497,48.677,49.5818,3322701.602482,0
+GD.US,D,20111104,000000,49.2031,49.5046,48.677,49.4403,1657896.866293,0
+GD.US,D,20111107,000000,49.2881,50.0869,48.9737,50.0277,1721609.0707204,0
+GD.US,D,20111108,000000,50.4092,50.7821,49.7458,50.7494,2197211.3617674,0
+GD.US,D,20111109,000000,49.5976,49.7814,48.8728,49.0597,2479596.5873536,0
+GD.US,D,20111110,000000,49.7903,49.8497,49.0449,49.385,2338850.0024704,0
+GD.US,D,20111111,000000,50.1027,51.3348,50.1027,51.2112,2405815.8844171,0
+GD.US,D,20111114,000000,51.0391,51.7233,50.7425,50.8907,2151733.7087833,0
+GD.US,D,20111115,000000,50.7425,51.7025,50.525,51.4218,1805926.5509013,0
+GD.US,D,20111116,000000,50.9283,51.1014,50.4606,50.6663,3213389.3655304,0
+GD.US,D,20111117,000000,50.516,50.516,49.0053,49.4196,2199292.8253466,0
+GD.US,D,20111118,000000,49.9653,49.9653,49.0993,49.7458,2626407.5335688,0
+GD.US,D,20111121,000000,48.9588,49.3306,47.7536,49.1437,3438229.910939,0
+GD.US,D,20111122,000000,49.1921,49.73,48.4289,49.5728,4662701.9371969,0
+GD.US,D,20111123,000000,48.8728,48.8965,47.2207,47.2523,3751291.944991,0
+GD.US,D,20111125,000000,47.3531,48.4289,47.3383,47.6359,1171697.1139324,0
+GD.US,D,20111128,000000,49.7903,50.1453,49.2801,49.9149,3217068.8429364,0
+GD.US,D,20111129,000000,50.1453,50.3025,49.6766,49.7814,2484104.4023064,0
+GD.US,D,20111130,000000,51.314,51.7243,51.0549,51.4742,4213150.3057277,0
+GD.US,D,20111201,000000,51.483,52.1682,51.4148,51.8183,1832791.3884097,0
+GD.US,D,20111202,000000,52.1069,52.4886,51.139,51.2112,2793609.3384923,0
+GD.US,D,20111205,000000,52.1168,52.1168,50.9047,51.1548,2702041.1234234,0
+GD.US,D,20111206,000000,51.2062,51.6917,51.0658,51.3218,1801094.0761775,0
+GD.US,D,20111207,000000,50.8077,51.4652,50.4102,51.1647,1725559.6036362,0
+GD.US,D,20111208,000000,50.9689,51.2516,49.8575,49.9901,2174396.1744881,0
+GD.US,D,20111209,000000,50.3598,50.8681,50.2738,50.7019,2278335.8484985,0
+GD.US,D,20111212,000000,50.3302,50.6268,49.5184,49.8803,1481926.2133461,0
+GD.US,D,20111213,000000,50.2669,50.61,49.2416,49.4818,1802233.9252803,0
+GD.US,D,20111214,000000,49.3938,49.6846,49.1743,49.2584,1536627.8448739,0
+GD.US,D,20111215,000000,49.8071,49.9555,49.206,49.3246,2022713.3089038,0
+GD.US,D,20111216,000000,49.385,50.1769,48.7788,49.2515,3527345.4782044,0
+GD.US,D,20111219,000000,49.1299,49.7814,48.5504,48.671,1463821.1212507,0
+GD.US,D,20111220,000000,49.4818,50.7494,49.4196,50.525,1898079.3558384,0
+GD.US,D,20111221,000000,50.4953,50.6347,49.9149,50.4784,1936305.2625334,0
+GD.US,D,20111222,000000,50.6347,51.7115,50.4232,51.5384,1521629.7771301,0
+GD.US,D,20111223,000000,51.5948,51.8726,51.0856,51.7085,1130504.7676466,0
+GD.US,D,20111227,000000,51.7322,52.0426,51.4286,51.8657,835717.74108426,0
+GD.US,D,20111228,000000,51.8795,52.1168,51.1963,51.3891,1457125.6455973,0
+GD.US,D,20111229,000000,51.5977,52.2226,51.4376,52.1474,1359451.601749,0
+GD.US,D,20111230,000000,52.0921,52.4372,51.7381,51.7471,1293876.3963919,0
+GD.US,D,20120103,000000,52.9632,53.4328,52.8613,52.9869,2160474.2375743,0
+GD.US,D,20120104,000000,53.4328,53.7581,52.9019,53.0838,2413633.0039526,0
+GD.US,D,20120105,000000,52.7951,52.8376,52.0199,52.5163,2153055.6100942,0
+GD.US,D,20120106,000000,52.5697,52.8,52.3472,52.6913,2294717.5130238,0
+GD.US,D,20120109,000000,52.9078,53.3596,52.4372,53.2776,2650199.734365,0
+GD.US,D,20120110,000000,54.3138,54.8922,53.7601,54.4887,3566961.0500878,0
+GD.US,D,20120111,000000,54.1546,54.6944,54.116,54.6163,1648378.5700129,0
+GD.US,D,20120112,000000,54.7597,55.3955,54.5867,55.2748,5811564.6472279,0
+GD.US,D,20120113,000000,54.7261,55.2965,54.5541,55.0158,4851274.6485487,0
+GD.US,D,20120117,000000,55.5576,55.9738,55.5576,55.6752,3129230.6753311,0
+GD.US,D,20120118,000000,55.6752,56.2339,55.5269,56.1755,2268702.2524865,0
+GD.US,D,20120119,000000,56.3505,56.8212,56.1221,56.6392,1616069.3600811,0
+GD.US,D,20120120,000000,56.8696,56.9932,56.2931,56.8449,2531962.893612,0
+GD.US,D,20120123,000000,56.836,57.1741,56.2181,56.2725,2224406.9274539,0
+GD.US,D,20120124,000000,56.0005,56.3505,55.6426,55.957,2421265.0370765,0
+GD.US,D,20120125,000000,55.2916,56.2863,54.4887,56.137,4517810.6303759,0
+GD.US,D,20120126,000000,55.3609,56.3743,55.2145,56.0945,2249021.3973899,0
+GD.US,D,20120127,000000,55.8977,55.8977,55.1048,55.1809,1801738.3387138,0
+GD.US,D,20120130,000000,54.6104,54.7686,54.1466,54.2564,2967914.213735,0
+GD.US,D,20120131,000000,54.7043,54.7834,54.0162,54.2455,2351990.1262905,0
+GD.US,D,20120201,000000,54.8101,54.8338,54.4285,54.6776,3576899.0778477,0
+GD.US,D,20120202,000000,54.8338,54.909,54.3177,54.7023,1752583.2311262,0
+GD.US,D,20120203,000000,55.0346,55.6337,54.8852,55.3025,2206535.4690255,0
+GD.US,D,20120206,000000,54.9692,55.8462,54.9288,55.8078,1857116.5976151,0
+GD.US,D,20120207,000000,55.4627,56.0529,55.433,55.9294,1635674.3600911,0
+GD.US,D,20120208,000000,55.9294,56.2655,55.7069,56.1498,2118001.4574249,0
+GD.US,D,20120209,000000,56.2931,56.3337,55.4933,55.5734,1990899.6855386,0
+GD.US,D,20120210,000000,55.172,55.3539,55.0346,55.1374,1820255.0710798,0
+GD.US,D,20120213,000000,55.4498,55.5121,54.9614,54.999,2298412.161447,0
+GD.US,D,20120214,000000,54.909,55.087,54.2,55.0346,2522426.3921111,0
+GD.US,D,20120215,000000,54.9692,55.1374,54.5619,54.9446,2475634.9290251,0
+GD.US,D,20120216,000000,55.0346,55.2382,54.7112,55.2382,1599503.6205453,0
+GD.US,D,20120217,000000,55.6258,55.7237,55.2066,55.5981,1422598.4329302,0
+GD.US,D,20120221,000000,55.8622,56.3249,55.6199,55.7919,1692143.9208398,0
+GD.US,D,20120222,000000,55.6604,55.8324,55.0958,55.2224,1814370.7391536,0
+GD.US,D,20120223,000000,55.3213,55.52,54.9752,55.3777,1341862.3242432,0
+GD.US,D,20120224,000000,55.5507,57.3017,55.5339,56.7886,2315257.0477019,0
+GD.US,D,20120227,000000,56.6788,57.2691,56.2725,56.8607,1730531.6517196,0
+GD.US,D,20120228,000000,56.9458,57.3768,56.7964,57.0545,1639573.3115479,0
+GD.US,D,20120229,000000,57.0654,57.7812,57.0555,57.4401,2348728.357562,0
+GD.US,D,20120301,000000,57.3689,57.541,56.9309,57.2057,2047717.168285,0
+GD.US,D,20120302,000000,57.1187,57.2553,56.8142,56.9863,1348546.6744839,0
+GD.US,D,20120305,000000,56.7964,56.9517,56.3169,56.8696,2412976.6046023,0
+GD.US,D,20120306,000000,56.1874,56.4494,55.4489,55.5734,2941483.2673226,0
+GD.US,D,20120307,000000,55.5339,55.9452,55.4567,55.8908,1163427.8980801,0
+GD.US,D,20120308,000000,56.3653,56.7045,56.0737,56.4791,1527120.6740065,0
+GD.US,D,20120309,000000,56.5325,56.7036,56.1162,56.2991,1440473.9369632,0
+GD.US,D,20120312,000000,56.4148,56.4148,55.9224,56.2725,1506420.3265446,0
+GD.US,D,20120313,000000,56.5928,57.3531,56.2783,57.3235,1958639.0228624,0
+GD.US,D,20120314,000000,57.3235,57.4866,57.0802,57.3373,1419532.8760261,0
+GD.US,D,20120315,000000,57.3313,57.7456,57.2591,57.5271,1931359.51088,0
+GD.US,D,20120316,000000,57.449,57.7536,57.1029,57.1821,2246887.3409505,0
+GD.US,D,20120319,000000,57.0417,57.4411,56.8696,57.2443,1155520.7638416,0
+GD.US,D,20120320,000000,56.9517,57.01,56.4741,56.744,1087748.7951735,0
+GD.US,D,20120321,000000,56.7728,56.923,56.5414,56.6956,1161152.2454788,0
+GD.US,D,20120322,000000,56.2655,56.757,56.2517,56.6718,1235642.9520269,0
+GD.US,D,20120323,000000,56.8222,57.1771,56.7362,57.0901,1578465.4650973,0
+GD.US,D,20120326,000000,57.275,58.1619,57.2365,57.9721,2380504.5590844,0
+GD.US,D,20120327,000000,58.0304,58.0837,57.5974,57.6922,1447449.5707369,0
+GD.US,D,20120328,000000,57.6922,57.6922,56.9606,57.3531,1722427.2942557,0
+GD.US,D,20120329,000000,57.2591,57.2591,56.3821,56.9833,1823872.8530152,0
+GD.US,D,20120330,000000,57.3165,57.715,57.0733,57.5588,1605686.3158126,0
+GD.US,D,20120402,000000,57.5657,58.4654,57.3432,58.1155,1558222.2709578,0
+GD.US,D,20120403,000000,58.0491,58.0867,56.9863,57.3353,1515587.6666235,0
+GD.US,D,20120404,000000,56.9181,57.0377,56.3307,56.9705,1949063.0767164,0
+GD.US,D,20120405,000000,56.7984,56.8469,56.2763,56.3139,1259710.2539376,0
+GD.US,D,20120409,000000,55.5912,55.7722,55.258,55.5507,1794251.9473564,0
+GD.US,D,20120410,000000,55.3757,55.4311,54.3227,54.4977,1998504.4108313,0
+GD.US,D,20120411,000000,53.9884,55.2204,53.7858,54.7982,2253747.6749924,0
+GD.US,D,20120412,000000,54.9712,55.3351,54.6638,55.0454,2227065.9010932,0
+GD.US,D,20120413,000000,54.6954,54.9178,54.4117,54.4275,1951166.7911211,0
+GD.US,D,20120416,000000,54.7132,55.1087,54.4829,54.6786,2053061.4119938,0
+GD.US,D,20120417,000000,54.9792,55.4627,54.5867,55.2204,2027675.2429757,0
+GD.US,D,20120418,000000,55.0642,55.2273,54.903,54.9574,1606401.37643,0
+GD.US,D,20120419,000000,55.1779,55.2036,54.3118,54.468,1767959.5629024,0
+GD.US,D,20120420,000000,54.7369,55.2431,54.4977,55.1226,2304816.3535675,0
+GD.US,D,20120423,000000,54.4887,54.8724,54.1654,54.7369,1594841.0612157,0
+GD.US,D,20120424,000000,54.8872,55.4686,54.7903,55.3599,1747201.5655745,0
+GD.US,D,20120425,000000,55.2204,55.6832,53.1076,53.3863,4645641.6224957,0
+GD.US,D,20120426,000000,52.7793,53.3418,52.4975,52.9829,3382130.5230135,0
+GD.US,D,20120427,000000,53.244,53.6227,52.9948,53.4012,2610013.7322296,0
+GD.US,D,20120430,000000,53.3596,53.5247,52.9533,53.3359,2784904.2087417,0
+GD.US,D,20120501,000000,53.3933,54.2703,53.2124,53.7165,2945609.7840396,0
+GD.US,D,20120502,000000,53.5337,53.9222,53.3774,53.9222,2576391.7235973,0
+GD.US,D,20120503,000000,54.1298,54.1971,53.7165,53.853,3356343.8391375,0
+GD.US,D,20120504,000000,53.6069,53.7403,52.7951,52.9829,2792750.6589108,0
+GD.US,D,20120507,000000,52.9098,53.6463,52.9098,53.2756,2921490.90067,0
+GD.US,D,20120508,000000,53.1026,53.3933,52.7021,53.3596,2468122.2412376,0
+GD.US,D,20120509,000000,52.8623,52.9444,52.4233,52.4698,1956439.2253479,0
+GD.US,D,20120510,000000,52.7437,52.9898,52.4619,52.5815,1678907.7139098,0
+GD.US,D,20120511,000000,52.4134,53.2835,52.279,52.5716,2608027.340359,0
+GD.US,D,20120514,000000,52.2216,52.803,51.9942,52.3887,1622130.6872096,0
+GD.US,D,20120515,000000,52.3699,52.6933,51.8687,51.9408,2297839.7083927,0
+GD.US,D,20120516,000000,52.105,52.4233,51.5018,51.5186,1689155.2304234,0
+GD.US,D,20120517,000000,51.5265,51.6867,50.3342,50.351,1544799.9662152,0
+GD.US,D,20120518,000000,50.7039,50.9017,49.9139,50.0493,2726352.1730126,0
+GD.US,D,20120521,000000,50.2718,51.0846,50.1295,51.0055,1958494.3924971,0
+GD.US,D,20120522,000000,51.0727,51.3456,50.6822,50.9441,1518312.381338,0
+GD.US,D,20120523,000000,50.6881,51.1548,50.0109,51.0549,2349504.1022487,0
+GD.US,D,20120524,000000,50.7445,50.9897,49.6094,50.0493,2881508.1901668,0
+GD.US,D,20120525,000000,49.6885,50.6772,49.6885,50.2382,2144155.2799206,0
+GD.US,D,20120529,000000,50.6189,50.8879,50.351,50.8483,1757773.7418593,0
+GD.US,D,20120530,000000,50.5082,50.6881,50.1789,50.438,1660436.4945959,0
+GD.US,D,20120531,000000,50.429,50.9995,50.0029,50.5784,2146456.2175507,0
+GD.US,D,20120601,000000,49.8941,50.0365,49.5264,49.558,2222005.8611093,0
+GD.US,D,20120604,000000,49.6885,49.7864,48.6306,48.9608,2727205.7955884,0
+GD.US,D,20120605,000000,48.7996,49.1309,48.6346,48.9737,2398884.7522943,0
+GD.US,D,20120606,000000,49.3622,50.2798,49.3622,50.2718,2035171.7483447,0
+GD.US,D,20120607,000000,50.6723,51.2448,50.2086,50.3272,3452501.7926528,0
+GD.US,D,20120608,000000,50.3272,50.6278,50.253,50.6189,2219326.6594468,0
+GD.US,D,20120611,000000,50.8739,51.0925,50.3045,50.3658,2319037.6652234,0
+GD.US,D,20120612,000000,50.4448,50.6881,49.9723,50.6772,2082696.4772688,0
+GD.US,D,20120613,000000,50.5645,50.6594,49.9643,50.171,1330213.0057272,0
+GD.US,D,20120614,000000,50.2135,50.7939,50.0741,50.5784,1688552.4353344,0
+GD.US,D,20120615,000000,50.8611,51.4603,50.8611,51.2516,3067816.3743303,0
+GD.US,D,20120618,000000,50.9521,51.5354,50.6822,51.1696,1676439.8950889,0
+GD.US,D,20120619,000000,51.3614,51.7649,51.314,51.5107,1698201.2023636,0
+GD.US,D,20120620,000000,51.4415,51.488,50.6189,51.0846,2159576.1133476,0
+GD.US,D,20120621,000000,51.3852,51.4504,49.9357,49.9801,2277694.6201654,0
+GD.US,D,20120622,000000,50.2086,50.2313,49.4858,49.9881,2758638.1207178,0
+GD.US,D,20120625,000000,49.6044,49.6044,49.0715,49.1665,1719783.4916337,0
+GD.US,D,20120626,000000,49.2485,49.4512,48.8164,48.9667,1536274.8658704,0
+GD.US,D,20120627,000000,49.0963,50.0484,49.0547,49.9535,1100175.8811786,0
+GD.US,D,20120628,000000,49.6529,49.9781,49.1665,49.9051,1341405.1709206,0
+GD.US,D,20120629,000000,51.0846,52.1218,50.8957,52.1218,2250301.8312536,0
+GD.US,D,20120702,000000,52.2226,52.5845,51.7441,52.1978,2532348.2374525,0
+GD.US,D,20120703,000000,52.19,52.8287,52.19,52.6903,996473.88643987,0
+GD.US,D,20120705,000000,52.7327,53.0274,52.4807,52.7477,1314108.4651186,0
+GD.US,D,20120706,000000,52.3976,52.3976,51.6749,51.9537,1228276.9174071,0
+GD.US,D,20120709,000000,51.9695,52.181,51.4978,51.8015,1598508.4018077,0
+GD.US,D,20120710,000000,50.8789,52.3096,50.8789,51.307,1604296.6506241,0
+GD.US,D,20120711,000000,51.402,51.6086,50.6565,50.8937,1455399.1838238,0
+GD.US,D,20120712,000000,50.5674,50.9235,50.1631,50.5823,1226046.7778579,0
+GD.US,D,20120713,000000,50.7652,51.7935,50.6486,51.6481,1639067.6109698,0
+GD.US,D,20120716,000000,51.402,51.6907,50.5912,50.9975,2451119.5764024,0
+GD.US,D,20120717,000000,51.0717,51.5394,50.6228,51.5127,1865487.9649842,0
+GD.US,D,20120718,000000,51.1162,52.5054,51.0787,52.3976,1788149.1527805,0
+GD.US,D,20120719,000000,52.4935,52.8287,52.1978,52.5479,1981321.7165903,0
+GD.US,D,20120720,000000,51.9764,52.0634,51.483,51.7351,5870297.7237639,0
+GD.US,D,20120723,000000,51.046,51.1548,50.4616,50.8997,2259998.1341371,0
+GD.US,D,20120724,000000,50.8453,51.0717,50.0869,50.4884,2242482.6889157,0
+GD.US,D,20120725,000000,50.7652,50.9581,48.8164,49.3701,5076820.1405631,0
+GD.US,D,20120726,000000,50.0484,50.7415,49.7231,50.0869,2928160.0798933,0
+GD.US,D,20120727,000000,50.2086,51.131,49.9623,50.8305,2123457.9666621,0
+GD.US,D,20120730,000000,50.7,51.0787,50.3688,50.5418,1821607.3144255,0
+GD.US,D,20120731,000000,50.3994,50.9235,50.2392,50.519,2416179.7120637,0
+GD.US,D,20120801,000000,50.7267,50.9235,50.1295,50.2086,2054834.3982205,0
+GD.US,D,20120802,000000,50.082,50.1205,48.6494,49.3622,2642509.039974,0
+GD.US,D,20120803,000000,49.9949,50.5418,49.9949,50.2481,1871033.4775231,0
+GD.US,D,20120806,000000,50.5102,50.7336,49.9881,50.1542,1521849.2511809,0
+GD.US,D,20120807,000000,50.2234,51.1548,50.171,50.8859,1765076.0582063,0
+GD.US,D,20120808,000000,50.7484,51.0273,50.3529,50.9047,1754972.1606568,0
+GD.US,D,20120809,000000,50.7,50.8235,50.1542,50.5102,2008448.5069981,0
+GD.US,D,20120810,000000,50.4716,50.7089,50.2718,50.6308,1395377.5822149,0
+GD.US,D,20120813,000000,50.528,50.7821,50.0731,50.44,1155069.678926,0
+GD.US,D,20120814,000000,50.6723,50.9501,50.3895,50.7999,1443662.8848084,0
+GD.US,D,20120815,000000,50.7089,51.3238,50.5991,51.1231,1958206.1431676,0
+GD.US,D,20120816,000000,51.1162,52.3274,51.1162,52.0446,2151398.9350006,0
+GD.US,D,20120817,000000,52.1594,52.3719,51.5216,52.3185,2220623.2757289,0
+GD.US,D,20120820,000000,52.1208,52.7654,51.9379,52.6597,1699965.0859799,0
+GD.US,D,20120821,000000,52.6765,53.0185,52.3344,52.981,2480058.7976819,0
+GD.US,D,20120822,000000,52.7555,52.9434,52.4401,52.8,2220040.708663,0
+GD.US,D,20120823,000000,52.5657,52.7477,52.0891,52.2484,1970319.6948142,0
+GD.US,D,20120824,000000,52.104,52.6863,51.8587,52.6319,1800319.3428919,0
+GD.US,D,20120827,000000,52.7555,52.8673,52.2306,52.2572,1439456.4674001,0
+GD.US,D,20120828,000000,52.0387,52.5054,51.9616,52.366,2172957.9620441,0
+GD.US,D,20120829,000000,52.4569,52.7071,52.0308,52.4401,1622574.6923172,0
+GD.US,D,20120830,000000,52.1208,52.3096,51.5869,52.016,1463340.7057015,0
+GD.US,D,20120831,000000,52.4332,52.6517,52.0387,52.1662,1754366.3313643,0
+GD.US,D,20120904,000000,52.1978,52.449,51.3386,51.483,1898202.7467795,0
+GD.US,D,20120905,000000,51.6571,51.8805,51.1973,51.5869,1862780.4440893,0
+GD.US,D,20120906,000000,52.0001,53.1362,51.8419,53.1282,2001490.0670442,0
+GD.US,D,20120907,000000,53.2687,53.5831,53.153,53.5109,1461116.6345592,0
+GD.US,D,20120910,000000,53.3122,53.419,52.8,52.8139,2780140.5092965,0
+GD.US,D,20120911,000000,52.8,52.8366,52.4807,52.539,2767969.307784,0
+GD.US,D,20120912,000000,52.7239,52.7832,52.2404,52.4569,2317340.5340835,0
+GD.US,D,20120913,000000,52.3017,52.8059,51.7767,52.6517,3154368.0396649,0
+GD.US,D,20120914,000000,52.7477,53.5109,52.7159,53.1778,2349734.7017123,0
+GD.US,D,20120917,000000,53.0106,53.4348,52.892,53.0522,1365262.1013908,0
+GD.US,D,20120918,000000,53.0185,53.238,52.8831,53.0778,1252124.7452668,0
+GD.US,D,20120919,000000,52.9948,53.153,52.5558,52.9632,1279873.5473857,0
+GD.US,D,20120920,000000,52.6665,52.8593,52.4401,52.7832,1484318.1770803,0
+GD.US,D,20120921,000000,52.9434,53.2192,52.6013,52.6765,5103036.6699305,0
+GD.US,D,20120924,000000,52.3344,52.9236,51.9537,52.8514,1387892.2022586,0
+GD.US,D,20120925,000000,52.9562,53.2964,52.6903,52.9335,2835035.3184451,0
+GD.US,D,20120926,000000,53.0274,53.504,52.981,53.0442,2098388.3662057,0
+GD.US,D,20120927,000000,53.1688,53.2687,52.6467,52.9236,1549660.7601715,0
+GD.US,D,20120928,000000,52.6467,52.9335,52.2948,52.6517,2159546.7827141,0
+GD.US,D,20121001,000000,52.5845,53.9104,52.5558,53.6889,2655014.003868,0
+GD.US,D,20121002,000000,53.7126,53.944,53.2964,53.5929,1764841.4131381,0
+GD.US,D,20121003,000000,53.8955,53.8955,53.2084,53.327,1134721.2990664,0
+GD.US,D,20121004,000000,53.5525,53.9806,53.4891,53.6177,1172379.8097128,0
+GD.US,D,20121005,000000,53.9044,54.468,53.852,53.9954,1427600.8230483,0
+GD.US,D,20121008,000000,53.7601,53.8115,53.2874,53.3191,1292349.1806462,0
+GD.US,D,20121009,000000,53.3764,53.6721,52.9098,52.9098,1219512.1149883,0
+GD.US,D,20121010,000000,52.8949,53.0066,52.2018,52.2878,1659485.7775091,0
+GD.US,D,20121011,000000,52.6161,52.9918,52.5845,52.6329,1124060.1194799,0
+GD.US,D,20121012,000000,52.8227,53.4743,52.7852,53.0393,1147634.8690275,0
+GD.US,D,20121015,000000,53.158,53.2499,52.8771,53.0907,1204748.6923126,0
+GD.US,D,20121016,000000,53.3933,54.0666,53.235,53.938,1259461.4492532,0
+GD.US,D,20121017,000000,54.0903,54.4897,53.6899,54.291,1274881.2712791,0
+GD.US,D,20121018,000000,54.1694,55.1453,53.9806,55.0306,1852846.461934,0
+GD.US,D,20121019,000000,54.7755,54.8437,53.8115,53.8955,2177834.9384188,0
+GD.US,D,20121022,000000,53.8441,54.3157,53.3853,53.8797,1324153.701401,0
+GD.US,D,20121023,000000,53.2736,53.3418,52.1791,53.1254,2529587.1122963,0
+GD.US,D,20121024,000000,52.6231,55.1631,52.539,54.3959,3718251.4920235,0
+GD.US,D,20121025,000000,54.7498,55.0118,53.7294,54.2515,1924806.6427896,0
+GD.US,D,20121026,000000,54.21,54.3098,53.5603,54.0172,1993822.6348797,0
+GD.US,D,20121031,000000,54.3959,54.9654,54.1783,54.6282,2032516.8203099,0
+GD.US,D,20121101,000000,54.7953,55.96,54.5797,55.7039,2743097.9419542,0
+GD.US,D,20121102,000000,55.96,56.0757,55.085,55.2165,2326556.4214179,0
+GD.US,D,20121105,000000,55.2165,55.2165,54.5411,54.8615,2093554.8800807,0
+GD.US,D,20121106,000000,55.0474,56.1271,54.8042,55.5754,2038202.9176096,0
+GD.US,D,20121107,000000,54.6193,54.643,52.7773,53.4338,3840680.5905685,0
+GD.US,D,20121108,000000,53.3191,53.4259,51.4682,51.6195,4215878.0546456,0
+GD.US,D,20121109,000000,51.6017,52.2878,51.4682,51.7154,2742797.5558109,0
+GD.US,D,20121112,000000,51.7371,51.8033,51.2507,51.4978,1765712.2295335,0
+GD.US,D,20121113,000000,51.0757,51.8697,51.0322,51.1528,1715917.9164151,0
+GD.US,D,20121114,000000,51.2902,51.305,49.7646,49.908,2448306.8697873,0
+GD.US,D,20121115,000000,49.8309,50.1908,49.6222,49.8645,2125469.6435615,0
+GD.US,D,20121116,000000,49.8961,50.2214,49.5096,49.8556,2916586.616464,0
+GD.US,D,20121119,000000,50.3994,51.2824,50.261,51.2824,2833652.7330648,0
+GD.US,D,20121120,000000,51.219,51.2348,50.6495,51.1528,2284475.053516,0
+GD.US,D,20121121,000000,51.1953,51.8123,51.0253,51.6432,1252981.4020461,0
+GD.US,D,20121123,000000,51.8281,52.4866,51.6284,52.4866,689712.88159042,0
+GD.US,D,20121126,000000,52.1584,52.3076,51.8697,52.2018,1735442.0043325,0
+GD.US,D,20121127,000000,52.1336,52.5558,51.9418,52.1238,2079686.5474283,0
+GD.US,D,20121128,000000,51.7371,52.7337,51.6847,52.7249,1788587.0894811,0
+GD.US,D,20121129,000000,52.9582,53.4486,52.5558,53.3853,2426246.1877703,0
+GD.US,D,20121130,000000,53.3586,53.4486,53.0393,53.3586,2411463.5484728,0
+GD.US,D,20121203,000000,53.5831,53.7443,52.3887,52.7081,1435369.3953283,0
+GD.US,D,20121204,000000,52.802,53.3764,52.6231,53.3112,1914019.0380586,0
+GD.US,D,20121205,000000,53.3191,53.8797,52.7496,53.6651,2193887.8975684,0
+GD.US,D,20121206,000000,53.6019,53.6415,52.8534,53.5179,1907895.0040584,0
+GD.US,D,20121207,000000,53.8293,53.938,53.2815,53.9124,1463528.8263166,0
+GD.US,D,20121210,000000,53.9124,54.8042,53.6899,54.7676,2135690.8636452,0
+GD.US,D,20121211,000000,54.9654,55.5269,54.8042,55.3421,2309871.3365457,0
+GD.US,D,20121212,000000,55.4686,55.8236,55.2007,55.2867,2052073.2730643,0
+GD.US,D,20121213,000000,55.2867,55.3589,54.4829,54.5629,2319712.2697946,0
+GD.US,D,20121214,000000,54.291,54.5411,54.0468,54.1556,1801013.164085,0
+GD.US,D,20121217,000000,54.2683,54.8714,54.1605,54.5629,2033522.1530591,0
+GD.US,D,20121218,000000,54.6282,55.4083,54.4195,55.3737,2138471.2054233,0
+GD.US,D,20121219,000000,55.3153,55.9837,55.1819,55.783,2135297.4285954,0
+GD.US,D,20121220,000000,55.8542,56.3931,55.5022,56.3931,2256826.3801116,0
+GD.US,D,20121221,000000,55.6367,56.5147,55.6149,56.486,4313108.0933864,0
+GD.US,D,20121224,000000,56.6412,56.6412,55.3153,55.7434,1366988.5631643,0
+GD.US,D,20121226,000000,55.8542,56.3189,55.3737,55.4013,1408023.1308696,0
+GD.US,D,20121227,000000,55.4765,55.7434,54.733,55.3825,1325602.0278565,0
+GD.US,D,20121228,000000,54.902,55.2007,54.4343,54.468,1258797.9700948,0
+GD.US,D,20121231,000000,54.1951,55.6149,53.8728,55.5843,1971332.1073715,0
+GD.US,D,20130102,000000,56.7064,57.1395,56.3624,57.1395,2519238.4556671,0
+GD.US,D,20130103,000000,57.0683,57.5736,56.6412,57.363,2169543.471741,0
+GD.US,D,20130104,000000,57.4915,57.5004,56.9705,57.0298,2998741.720973,0
+GD.US,D,20130107,000000,56.7934,57.7812,56.7766,57.6646,2419747.9353423,0
+GD.US,D,20130108,000000,57.3333,57.5172,56.3931,56.4949,2162964.3072206,0
+GD.US,D,20130109,000000,56.5938,56.9368,56.3377,56.7154,1750200.3700023,0
+GD.US,D,20130110,000000,56.9952,57.4915,56.9072,57.4915,1466440.650245,0
+GD.US,D,20130111,000000,57.718,57.718,56.7608,56.7608,1979318.1309001,0
+GD.US,D,20130114,000000,56.6492,56.8252,56.2793,56.4484,2537691.4697601,0
+GD.US,D,20130115,000000,56.3109,56.7766,56.0994,56.6333,1854398.9627087,0
+GD.US,D,20130116,000000,56.658,56.8014,55.778,56.0045,2451230.8305296,0
+GD.US,D,20130117,000000,56.2437,57.1307,55.8542,56.9863,2725421.683949,0
+GD.US,D,20130118,000000,56.8834,57.0911,56.4949,56.6986,2846407.5130443,0
+GD.US,D,20130122,000000,56.5493,56.7856,56.4949,56.74,2309770.1964301,0
+GD.US,D,20130123,000000,54.8615,57.5252,53.9222,57.3333,10091194.350946,0
+GD.US,D,20130124,000000,57.2591,57.3333,56.1913,56.6828,5281096.8776659,0
+GD.US,D,20130125,000000,56.7698,57.0446,56.3278,56.9368,3132789.7959995,0
+GD.US,D,20130128,000000,56.7064,56.8518,56.1142,56.1745,3546912.0449704,0
+GD.US,D,20130129,000000,56.049,56.0994,55.3925,55.5675,3680799.307213,0
+GD.US,D,20130130,000000,55.6288,55.6466,54.7577,54.91,3790234.9351056,0
+GD.US,D,20130131,000000,54.7409,54.8615,53.0561,53.1994,6790431.0509412,0
+GD.US,D,20130201,000000,53.3853,53.6345,52.1188,52.8623,8918208.7119409,0
+GD.US,D,20130204,000000,52.2878,52.6675,51.7303,51.8123,5689434.923425,0
+GD.US,D,20130205,000000,52.1712,52.975,52.0772,52.271,5898209.3614689,0
+GD.US,D,20130206,000000,52.1584,53.2172,52.1584,53.1748,5061909.0533187,0
+GD.US,D,20130207,000000,53.1916,53.859,52.9444,53.5761,4669887.9424109,0
+GD.US,D,20130208,000000,53.5525,53.6651,53.3349,53.6177,2616113.4926021,0
+GD.US,D,20130211,000000,53.6177,53.8352,53.1994,53.4891,2057063.5263685,0
+GD.US,D,20130212,000000,53.7067,53.7521,53.3586,53.503,2431159.5745867,0
+GD.US,D,20130213,000000,53.5267,53.6809,52.7337,53.0472,3332198.6593379,0
+GD.US,D,20130214,000000,52.8079,53.5603,52.6606,53.1332,3292897.633214,0
+GD.US,D,20130215,000000,53.1056,53.3498,52.8771,53.2815,2511632.7189732,0
+GD.US,D,20130219,000000,53.3764,53.7848,53.1254,53.7848,2980396.9268036,0
+GD.US,D,20130220,000000,53.7927,53.852,53.4259,53.4486,2871513.5239423,0
+GD.US,D,20130221,000000,53.4407,53.5603,52.9918,53.3498,2380598.6193919,0
+GD.US,D,20130222,000000,53.5455,54.379,53.5267,54.0172,2635815.5871229,0
+GD.US,D,20130225,000000,54.3296,54.4769,53.4961,53.5099,4216418.142863,0
+GD.US,D,20130226,000000,53.767,53.9124,53.3675,53.6899,3368281.406983,0
+GD.US,D,20130227,000000,53.5603,55.1552,53.4407,55.0029,4034309.2962998,0
+GD.US,D,20130228,000000,54.9248,55.4013,54.5313,54.5411,2914389.8531529,0
+GD.US,D,20130301,000000,54.1951,54.6737,53.6899,54.3464,2151598.1810283,0
+GD.US,D,20130304,000000,54.0982,54.2762,53.3349,53.7927,1991638.0083825,0
+GD.US,D,20130305,000000,54.0033,54.4621,53.9894,54.3009,1787022.4518926,0
+GD.US,D,20130306,000000,54.468,54.5629,54.0824,54.3098,2424494.440968,0
+GD.US,D,20130307,000000,54.4829,54.818,54.2188,54.3563,2405658.1058367,0
+GD.US,D,20130308,000000,54.6055,55.3421,54.6055,55.2787,3061512.3109243,0
+GD.US,D,20130311,000000,55.2471,55.607,55.0306,55.4923,1860896.2037355,0
+GD.US,D,20130312,000000,55.4567,55.6367,54.8714,55.1819,1672447.8947257,0
+GD.US,D,20130313,000000,55.2867,56.3109,55.2699,56.2585,3046942.0658694,0
+GD.US,D,20130314,000000,56.2735,56.4721,55.8453,55.8888,1970581.6477137,0
+GD.US,D,20130315,000000,55.6209,56.0994,55.4617,56.0994,4179096.4288017,0
+GD.US,D,20130318,000000,55.5269,56.2527,55.4686,55.9244,1639487.3424495,0
+GD.US,D,20130319,000000,56.1657,56.5631,55.9145,56.1083,2303026.1735212,0
+GD.US,D,20130320,000000,56.3278,56.5572,55.9145,55.96,1959595.8083561,0
+GD.US,D,20130321,000000,55.6644,55.9244,55.2471,55.2787,1924501.1996404,0
+GD.US,D,20130322,000000,55.52,55.7207,55.3667,55.5991,1433789.5867225,0
+GD.US,D,20130325,000000,55.791,56.1083,55.4923,55.791,2429096.3162282,0
+GD.US,D,20130326,000000,55.9906,56.4643,55.9511,56.4109,2943888.3792719,0
+GD.US,D,20130327,000000,55.9837,56.658,55.9145,56.3783,3191153.7111135,0
+GD.US,D,20130328,000000,56.4019,56.8103,56.3109,56.5789,3122983.2503899,0
+GD.US,D,20130401,000000,56.2793,56.3624,54.6598,54.6915,3475422.1656524,0
+GD.US,D,20130402,000000,54.995,55.0948,53.4833,53.7601,4428233.8641833,0
+GD.US,D,20130403,000000,53.8955,55.0711,53.6563,54.8803,3795144.2763173,0
+GD.US,D,20130404,000000,54.9574,55.1374,53.9124,54.3157,2908185.9184614,0
+GD.US,D,20130405,000000,54.0566,55.879,53.8955,55.8146,4251636.1425197,0
+GD.US,D,20130408,000000,55.8068,55.8146,55.0711,55.4311,2319774.9766662,0
+GD.US,D,20130409,000000,55.6644,55.9145,55.2007,55.6288,1873275.7538862,0
+GD.US,D,20130410,000000,55.6644,56.3921,55.607,56.1864,2160962.7443326,0
+GD.US,D,20130411,000000,56.3851,57.7407,56.2991,57.7032,3442148.0790178,0
+GD.US,D,20130412,000000,57.2563,57.36,56.6165,57.1119,4109909.5099162,0
+GD.US,D,20130415,000000,56.3595,56.6244,55.0899,55.1591,2750526.6834458,0
+GD.US,D,20130416,000000,55.4547,55.6861,54.9832,55.3223,2237921.2697017,0
+GD.US,D,20130417,000000,54.7972,54.9832,53.2054,53.7373,4686377.8268601,0
+GD.US,D,20130418,000000,53.7531,53.9242,52.8801,53.3834,4198419.247889,0
+GD.US,D,20130419,000000,53.6731,54.3068,53.6097,54.1981,3538160.3907666,0
+GD.US,D,20130422,000000,54.3276,54.3276,53.4328,53.6899,2179464.3056812,0
+GD.US,D,20130423,000000,54.1516,54.3454,53.5761,54.2801,2125277.4773419,0
+GD.US,D,20130424,000000,55.4301,58.3903,55.4143,58.0265,6369745.8198683,0
+GD.US,D,20130425,000000,57.889,59.8309,57.532,59.4818,5455033.6028878,0
+GD.US,D,20130426,000000,59.3998,59.7893,59.0617,59.296,2505224.4812481,0
+GD.US,D,20130429,000000,59.4404,59.4404,59.0299,59.2792,2467871.4137509,0
+GD.US,D,20130430,000000,59.296,59.9347,58.7927,59.8309,2572450.2932919,0
+GD.US,D,20130501,000000,59.6024,60.2976,59.5946,59.6816,2900538.7143202,0
+GD.US,D,20130502,000000,59.731,60.2402,59.6094,60.2332,1598881.6088343,0
+GD.US,D,20130503,000000,60.2659,60.9797,60.2491,60.8661,2228894.5143835,0
+GD.US,D,20130506,000000,60.7277,61.0727,60.5902,60.8739,1830579.4540813,0
+GD.US,D,20130507,000000,60.9027,61.1568,60.5833,60.8325,1972543.7659565,0
+GD.US,D,20130508,000000,60.7513,61.1814,60.4607,61.0124,1958535.8599445,0
+GD.US,D,20130509,000000,61.0292,61.3733,60.6881,60.8739,1485924.2821161,0
+GD.US,D,20130510,000000,60.8739,61.2942,60.7929,61.2348,2321869.5884606,0
+GD.US,D,20130513,000000,61.0124,61.2348,60.4765,60.8325,2142655.372006,0
+GD.US,D,20130514,000000,60.9283,62.2888,60.9283,61.9982,3293139.3580904,0
+GD.US,D,20130515,000000,61.7461,62.0634,61.2438,61.9714,2710346.7497173,0
+GD.US,D,20130516,000000,61.925,62.3294,61.5117,61.5918,2542928.5049465,0
+GD.US,D,20130517,000000,61.7955,63.3329,61.7875,63.3329,3366074.5296603,0
+GD.US,D,20130520,000000,63.2182,63.6404,63.0086,63.5821,2864226.3786125,0
+GD.US,D,20130521,000000,63.4773,63.6543,62.9532,63.0808,2317861.4056789,0
+GD.US,D,20130522,000000,63.1965,63.5821,62.4006,62.6259,2153776.7391186,0
+GD.US,D,20130523,000000,61.835,62.5073,61.6086,62.2384,1691436.9514316,0
+GD.US,D,20130524,000000,62.006,62.8544,61.7797,62.5637,1580459.9481771,0
+GD.US,D,20130528,000000,63.1965,63.5189,62.6853,62.9918,1320490.4064136,0
+GD.US,D,20130529,000000,62.6606,63.1718,62.361,62.7169,1423150.6579615,0
+GD.US,D,20130530,000000,62.9286,63.7106,62.9127,63.3814,1443276.5295668,0
+GD.US,D,20130531,000000,63.0996,63.4061,62.3699,62.3699,2122666.0395569,0
+GD.US,D,20130603,000000,62.4727,63.0344,62.1346,62.7496,1993523.2601375,0
+GD.US,D,20130604,000000,62.6211,62.9454,61.7639,62.4599,2053700.6175245,0
+GD.US,D,20130605,000000,62.184,62.4193,61.8528,62.0308,1619446.4285414,0
+GD.US,D,20130606,000000,62.0406,62.9998,61.7875,62.974,2280665.1053609,0
+GD.US,D,20130607,000000,63.3409,64.2771,63.1628,64.0062,2367128.778795,0
+GD.US,D,20130610,000000,63.9222,64.1071,63.3913,63.5693,2067348.464725,0
+GD.US,D,20130611,000000,63.057,63.9974,62.9384,63.235,1790857.6850765,0
+GD.US,D,20130612,000000,63.6315,63.9054,63.0264,63.3409,1555715.0074919,0
+GD.US,D,20130613,000000,63.2182,63.5761,62.8475,63.153,3088355.9090084,0
+GD.US,D,20130614,000000,63.1906,63.9054,63.0166,63.0966,1940756.4390214,0
+GD.US,D,20130617,000000,63.6088,64.0142,63.066,63.4071,1634777.2472656,0
+GD.US,D,20130618,000000,63.5693,64.2949,63.5277,63.7878,2337139.7231154,0
+GD.US,D,20130619,000000,63.857,63.8728,62.6774,62.6923,2146160.8884131,0
+GD.US,D,20130620,000000,62.273,62.7961,61.5849,61.6669,2777492.6610698,0
+GD.US,D,20130621,000000,62.1346,62.4599,61.6441,61.6441,4036576.8576918,0
+GD.US,D,20130624,000000,61.5117,62.3699,61.1814,61.8686,2822785.2276424,0
+GD.US,D,20130625,000000,62.2651,62.3867,61.5611,61.8192,2556974.8442024,0
+GD.US,D,20130626,000000,62.452,63.0738,62.0406,63.0086,2752588.9304031,0
+GD.US,D,20130627,000000,63.3745,63.9124,63.1214,63.6404,2285259.9008131,0
+GD.US,D,20130628,000000,63.4515,63.847,63.3171,63.3655,2961288.5247615,0
+GD.US,D,20130701,000000,63.147,64.206,63.066,63.9124,2794777.5068277,0
+GD.US,D,20130702,000000,63.7175,64.1437,63.2212,63.6068,3515175.2880931,0
+GD.US,D,20130703,000000,63.4733,64.028,63.058,63.8283,1088634.7825862,0
+GD.US,D,20130705,000000,64.3959,64.8278,64.0518,64.7053,1438477.431081,0
+GD.US,D,20130708,000000,65.1057,65.3005,64.6726,64.9495,3497426.2092046,0
+GD.US,D,20130709,000000,65.3479,65.6189,64.9495,65.0622,2384912.2453227,0
+GD.US,D,20130710,000000,65.171,65.958,65.1136,65.6664,2760120.8348126,0
+GD.US,D,20130711,000000,66.2595,67.3926,66.1725,67.1721,3430310.6398868,0
+GD.US,D,20130712,000000,67.0317,67.6685,66.9942,67.2977,2820415.5147337,0
+GD.US,D,20130715,000000,67.3373,68.0927,67.2552,68.0769,1920237.1323663,0
+GD.US,D,20130716,000000,68.1371,68.3369,67.5786,67.629,3865041.1988144,0
+GD.US,D,20130717,000000,67.6448,67.9809,67.3135,67.5636,1252819.5778611,0
+GD.US,D,20130718,000000,67.8257,68.5574,67.6952,68.2074,1908337.9977648,0
+GD.US,D,20130719,000000,68.2845,68.9825,68.0611,68.765,3628669.6688251,0
+GD.US,D,20130722,000000,68.5653,69.0972,68.3794,68.6256,2329021.2060353,0
+GD.US,D,20130723,000000,68.8065,68.8905,68.2578,68.4614,1804336.6282839,0
+GD.US,D,20130724,000000,69.2682,70.5556,69.202,69.5016,3678026.045243,0
+GD.US,D,20130725,000000,69.5787,70.0019,68.9479,69.9031,1972921.0185878,0
+GD.US,D,20130726,000000,69.5115,69.9525,69.292,69.9525,1402802.2781019,0
+GD.US,D,20130729,000000,69.0893,69.5204,68.4288,69.2682,2485563.8541746,0
+GD.US,D,20130730,000000,69.3908,70.0741,69.2514,69.7833,1836670.1118434,0
+GD.US,D,20130731,000000,69.6568,70.2066,69.3078,69.5293,3502317.3451955,0
+GD.US,D,20130801,000000,69.9031,70.8661,69.8713,70.7237,1878230.6081499,0
+GD.US,D,20130802,000000,70.6199,71.3218,70.4251,71.2803,2169948.0322035,0
+GD.US,D,20130805,000000,70.9155,71.5483,70.5121,71.4435,1899924.1515472,0
+GD.US,D,20130806,000000,71.1082,71.5739,71.0688,71.1558,2035803.8740673,0
+GD.US,D,20130807,000000,71.126,71.3218,70.7079,70.8987,2608613.9530296,0
+GD.US,D,20130808,000000,71.1914,71.5335,70.7661,70.8987,1225561.3053029,0
+GD.US,D,20130809,000000,70.9076,71.1082,70.4419,70.8147,1641883.3517884,0
+GD.US,D,20130812,000000,70.5793,70.6455,69.8517,69.8783,1553126.8319334,0
+GD.US,D,20130813,000000,69.9119,70.2224,69.4769,70.0662,1554077.5490201,0
+GD.US,D,20130814,000000,70.0909,70.0988,69.382,69.4838,1699293.5156122,0
+GD.US,D,20130815,000000,68.7967,69.0725,68.2074,68.2845,1438394.4961862,0
+GD.US,D,20130816,000000,68.0135,68.6819,67.9563,68.2341,1799820.7221219,0
+GD.US,D,20130819,000000,67.9721,68.8837,67.9563,68.5574,1595359.9100087,0
+GD.US,D,20130820,000000,68.5504,69.0725,68.4842,68.5258,1086491.6235365,0
+GD.US,D,20130821,000000,68.4368,68.6562,68.0611,68.1975,1331260.8173249,0
+GD.US,D,20130822,000000,68.4368,68.9993,68.328,68.8421,1254685.6129941,0
+GD.US,D,20130823,000000,68.8193,69.0141,68.593,68.9361,1175303.770455,0
+GD.US,D,20130826,000000,68.9825,69.4186,68.6335,68.6335,1886778.9707213,0
+GD.US,D,20130827,000000,68.2252,68.7195,67.3996,67.5508,1573535.8958624,0
+GD.US,D,20130828,000000,67.5152,67.9147,66.9942,67.5004,1553468.6855242,0
+GD.US,D,20130829,000000,67.3669,68.2479,67.1791,68.0927,1241292.638885,0
+GD.US,D,20130830,000000,68.1451,68.1975,67.629,67.8257,1446801.2625958,0
+GD.US,D,20130903,000000,68.6908,69.0369,68.418,68.7165,1521339.5049983,0
+GD.US,D,20130904,000000,68.5445,69.3226,68.4556,69.2436,2472265.9517742,0
+GD.US,D,20130905,000000,69.119,69.293,68.6997,69.2436,1029242.2724964,0
+GD.US,D,20130906,000000,69.3394,69.3908,68.241,68.9005,1195296.1371077,0
+GD.US,D,20130909,000000,69.0567,69.6469,69.0567,69.4769,1353690.6607638,0
+GD.US,D,20130910,000000,69.7419,70.6861,69.6756,70.6723,1655460.4009079,0
+GD.US,D,20130911,000000,70.3064,70.8739,70.1542,70.7998,1316847.3394493,0
+GD.US,D,20130912,000000,70.8987,70.9857,70.3836,70.5793,1143192.7951499,0
+GD.US,D,20130913,000000,70.7661,71.1082,70.3164,70.9857,1132005.6869622,0
+GD.US,D,20130916,000000,71.3446,71.9665,71.2309,71.7519,1493558.3380424,0
+GD.US,D,20130917,000000,70.5951,72.6705,70.5951,72.625,1615001.3204603,0
+GD.US,D,20130918,000000,72.5103,73.146,71.7677,72.8257,1638448.6334622,0
+GD.US,D,20130919,000000,72.796,73.2756,72.4293,73.0402,1570793.9873282,0
+GD.US,D,20130920,000000,73.0156,73.0897,71.7767,71.8192,2079359.8648548,0
+GD.US,D,20130923,000000,71.7441,72.192,71.3762,71.6195,1587855.3134305,0
+GD.US,D,20130924,000000,71.5739,71.9665,71.5087,71.6383,1885292.2110219,0
+GD.US,D,20130925,000000,71.7273,71.8271,71.3634,71.485,1581039.4810395,0
+GD.US,D,20130926,000000,71.4346,72.0694,71.3446,71.9002,1010567.7615502,0
+GD.US,D,20130927,000000,71.6125,72.007,71.4741,71.9319,1383518.9036596,0
+GD.US,D,20130930,000000,70.2718,71.6195,70.2066,71.304,2084830.5337082,0
+GD.US,D,20131001,000000,71.2477,72.096,71.2388,72.0862,1383828.3924134,0
+GD.US,D,20131002,000000,71.7273,71.7273,70.6119,71.2962,1599701.8551719,0
+GD.US,D,20131003,000000,71.2526,71.2526,69.4106,70.0484,1807631.7732505,0
+GD.US,D,20131004,000000,69.9574,70.2906,69.5876,69.99,1118641.0320855,0
+GD.US,D,20131007,000000,69.5491,70.7247,69.4561,70.2036,1516794.2682028,0
+GD.US,D,20131008,000000,70.3154,70.4656,69.1852,69.2268,1830416.6184952,0
+GD.US,D,20131009,000000,69.3158,69.6272,68.5702,69.119,1845132.5053164,0
+GD.US,D,20131010,000000,69.7359,71.6867,69.6687,71.6867,2153108.2029544,0
+GD.US,D,20131011,000000,71.6867,71.9833,71.4662,71.9764,1174847.6285336,0
+GD.US,D,20131014,000000,71.4583,72.1228,71.1774,72.015,865147.49192454,0
+GD.US,D,20131015,000000,72.0792,72.1712,70.9451,71.228,960667.25131036,0
+GD.US,D,20131016,000000,71.483,71.8666,71.3021,71.8034,1259763.8581989,0
+GD.US,D,20131017,000000,71.7371,72.5835,71.4989,72.4807,977121.73671899,0
+GD.US,D,20131018,000000,72.5567,72.6221,72.1069,72.4985,1658646.3145496,0
+GD.US,D,20131021,000000,72.6606,72.7763,72.1158,72.1712,2414617.0972774,0
+GD.US,D,20131022,000000,72.5399,72.7377,72.1622,72.2987,2564032.4014697,0
+GD.US,D,20131023,000000,72.9008,72.974,70.3924,70.7187,2938712.0281549,0
+GD.US,D,20131024,000000,70.6969,71.4741,70.3568,71.4494,2483114.2405745,0
+GD.US,D,20131025,000000,71.2852,72.4173,70.9807,72.3867,2327644.6890618,0
+GD.US,D,20131028,000000,72.2621,72.2987,71.6273,71.8844,2133903.7178023,0
+GD.US,D,20131029,000000,72.0238,72.1069,71.4326,72.0714,2149393.3265081,0
+GD.US,D,20131030,000000,72.2473,72.5399,70.8176,70.9303,2505832.3333429,0
+GD.US,D,20131031,000000,71.041,71.2942,70.6367,71.049,1764000.9387774,0
+GD.US,D,20131101,000000,71.228,71.9497,71.0727,71.4741,1070226.2701441,0
+GD.US,D,20131104,000000,71.7282,71.8192,71.3199,71.4158,976515.90742649,0
+GD.US,D,20131105,000000,71.3891,71.7945,71.1528,71.4326,1318660.7817222,0
+GD.US,D,20131106,000000,71.835,72.0486,71.5147,71.9012,1453696.9956781,0
+GD.US,D,20131107,000000,71.9319,72.1622,71.137,71.1864,1647965.9183412,0
+GD.US,D,20131108,000000,71.1528,71.7282,71.0163,71.5147,1741055.2807488,0
+GD.US,D,20131111,000000,71.5325,71.6047,71.3812,71.4919,1206346.7061393,0
+GD.US,D,20131112,000000,71.1528,71.5542,71.0559,71.129,1236348.910034,0
+GD.US,D,20131113,000000,70.9451,71.4741,70.8265,71.4158,2251067.4619287,0
+GD.US,D,20131114,000000,71.7589,72.1228,71.5235,72.1228,2729810.1535654,0
+GD.US,D,20131115,000000,72.0238,72.8099,71.5888,72.7535,1937013.2433427,0
+GD.US,D,20131118,000000,72.9908,73.7561,72.9196,73.237,1716252.6901978,0
+GD.US,D,20131119,000000,73.1322,73.7561,73.0314,73.6552,2190631.1858458,0
+GD.US,D,20131120,000000,73.7304,74.1545,73.237,73.501,2059284.5633073,0
+GD.US,D,20131121,000000,73.8094,74.7626,73.6711,74.7112,2190968.9938319,0
+GD.US,D,20131122,000000,74.5807,75.6318,74.4037,75.5744,1875868.9864504,0
+GD.US,D,20131125,000000,75.7038,75.8522,74.8783,75.1887,1369119.5854002,0
+GD.US,D,20131126,000000,75.2213,75.689,75.1957,75.3855,1225078.8669514,0
+GD.US,D,20131127,000000,75.4429,76.0677,75.3855,75.6732,1080737.7623594,0
+GD.US,D,20131129,000000,75.7236,75.8601,75.0988,75.1719,946432.79143936,0
+GD.US,D,20131202,000000,75.1641,75.518,74.648,74.81,1386207.2079325,0
+GD.US,D,20131203,000000,74.7042,74.9248,73.8263,74.0903,1461485.7959812,0
+GD.US,D,20131204,000000,73.8094,74.4433,72.8682,73.3873,1948132.5876528,0
+GD.US,D,20131205,000000,73.2202,74.025,73.0729,73.1797,1075392.5072494,0
+GD.US,D,20131206,000000,73.86,74.4571,73.6295,74.4571,1271427.336331,0
+GD.US,D,20131209,000000,74.5421,74.6153,74.1457,74.2445,841598.02740585,0
+GD.US,D,20131210,000000,74.0003,74.5985,73.8016,74.2603,1088802.6751782,0
+GD.US,D,20131211,000000,74.4175,74.5491,73.1391,73.5673,2355986.1722582,0
+GD.US,D,20131212,000000,73.3775,73.8936,73.3279,73.7205,1391431.0949038,0
+GD.US,D,20131213,000000,73.7205,74.3187,73.3023,74.025,1436459.6857746,0
+GD.US,D,20131216,000000,74.2069,74.91,74.0478,74.5649,1464170.0546495,0
+GD.US,D,20131217,000000,74.8526,75.0385,74.639,74.994,1371393.2151991,0
+GD.US,D,20131218,000000,74.9574,76.7727,74.639,76.7223,2349400.9393308,0
+GD.US,D,20131219,000000,76.2289,76.3792,75.4923,75.9906,1665099.0539255,0
+GD.US,D,20131220,000000,75.9748,77.0169,75.9748,76.574,2233909.0413154,0
+GD.US,D,20131223,000000,76.9695,77.0169,76.2783,76.4168,1243087.8759371,0
+GD.US,D,20131224,000000,76.5334,76.9022,76.3861,76.9022,436971.82388958,0
+GD.US,D,20131226,000000,77.0515,77.8673,77.0515,77.7773,959305.90535424,0
+GD.US,D,20131227,000000,77.4954,77.9433,77.4578,77.9107,1151916.1301213,0
+GD.US,D,20131230,000000,77.8879,77.9937,77.6299,77.9937,1237739.5866235,0
+GD.US,D,20131231,000000,77.7031,78.5356,77.3886,78.3626,1315524.4267371,0
+GD.US,D,20140102,000000,77.7842,78.3468,77.537,77.711,2214734.8981981,0
+GD.US,D,20140103,000000,77.7179,78.2133,77.3728,77.7031,1274917.6817207,0
+GD.US,D,20140106,000000,77.8721,78.1342,77.1158,77.4678,1928958.4445354,0
+GD.US,D,20140107,000000,77.6655,78.4555,77.6378,78.1253,1793411.4729956,0
+GD.US,D,20140108,000000,78.0442,78.1599,77.2552,77.6833,2246227.9073968,0
+GD.US,D,20140109,000000,77.9275,78.7067,77.9019,78.0976,2253945.909619,0
+GD.US,D,20140110,000000,78.4022,78.4358,77.529,77.9937,1780086.262764,0
+GD.US,D,20140113,000000,77.8207,78.9617,77.6655,77.9187,2251521.5810478,0
+GD.US,D,20140114,000000,78.2716,78.6967,77.9107,78.6967,2023919.9104831,0
+GD.US,D,20140115,000000,78.5564,79.7289,78.3142,78.8559,3234842.1954525,0
+GD.US,D,20140116,000000,78.7403,79.0527,78.5178,78.6967,942247.61345541,0
+GD.US,D,20140117,000000,78.6967,79.1298,78.6424,78.7581,2119508.4451475,0
+GD.US,D,20140121,000000,79.0616,79.9119,78.5406,78.6187,2028240.6162219,0
+GD.US,D,20140122,000000,79.295,82.9858,77.4184,82.2018,6571416.1761918,0
+GD.US,D,20140123,000000,82.4609,83.9776,82.4401,83.769,17541402.832059,0
+GD.US,D,20140124,000000,82.5241,82.6665,80.9244,81.0974,4253323.159648,0
+GD.US,D,20140127,000000,80.7266,82.805,80.7266,82.4529,3813417.2610046,0
+GD.US,D,20140128,000000,82.5073,83.9202,82.5073,82.9028,4326125.8376667,0
+GD.US,D,20140129,000000,82.3105,82.4855,81.1962,81.6768,3074368.2310195,0
+GD.US,D,20140130,000000,81.7836,83.0798,81.7608,82.894,2865858.7800785,0
+GD.US,D,20140131,000000,81.8419,84.29,81.5275,83.5752,4005418.6222757,0
+GD.US,D,20140203,000000,83.3221,83.9558,81.1755,81.2328,3299442.4100952,0
+GD.US,D,20140204,000000,83.238,83.8006,81.4623,82.2305,9479869.1045583,0
+GD.US,D,20140205,000000,81.8834,82.36,80.4982,81.571,4916206.6027705,0
+GD.US,D,20140206,000000,82.623,83.8006,82.1791,83.499,4101111.3312592,0
+GD.US,D,20140207,000000,84.0359,86.2744,83.7344,85.955,3840117.2401245,0
+GD.US,D,20140210,000000,85.1295,85.4952,84.5105,84.5718,3345230.5632343,0
+GD.US,D,20140211,000000,84.821,85.5942,84.6114,85.1453,2362749.411789,0
+GD.US,D,20140212,000000,85.2075,85.6317,85.0019,85.513,2435253.7264666,0
+GD.US,D,20140213,000000,85.0019,85.8057,84.8832,85.5784,1975247.2412468,0
+GD.US,D,20140214,000000,85.4784,87.8307,85.1453,87.7397,3128055.4271877,0
+GD.US,D,20140218,000000,87.5241,88.4526,87.0841,88.0758,2723654.7661293,0
+GD.US,D,20140219,000000,87.7219,88.4703,86.6452,86.8271,3348651.1219441,0
+GD.US,D,20140220,000000,87.1454,89.1061,87.0416,88.8935,2881475.8253299,0
+GD.US,D,20140221,000000,89.1604,89.2752,88.3062,88.6295,2940810.6855539,0
+GD.US,D,20140224,000000,88.4891,90.3845,88.2608,89.7151,3203150.9516272,0
+GD.US,D,20140225,000000,89.5985,90.1314,89.0892,89.3226,2533986.7073253,0
+GD.US,D,20140226,000000,89.2752,89.6707,88.5771,89.1238,2591304.833644,0
+GD.US,D,20140227,000000,89.0892,89.9495,88.5949,89.8961,2296089.9843927,0
+GD.US,D,20140228,000000,89.9495,90.9668,89.7419,90.3667,2766680.782711,0
+GD.US,D,20140303,000000,89.0359,91.5344,88.8757,91.2516,3788147.4031194,0
+GD.US,D,20140304,000000,91.659,93.7016,91.6303,92.9344,4414593.0967909,0
+GD.US,D,20140305,000000,92.7318,93.2805,92.1543,92.2651,2711834.520818,0
+GD.US,D,20140306,000000,91.3989,92.4964,91.3337,91.9457,3139294.1168344,0
+GD.US,D,20140307,000000,91.7262,92.4599,91.2516,91.9813,3202987.1046399,0
+GD.US,D,20140310,000000,91.1775,91.7885,90.7464,91.0964,2656357.1446033,0
+GD.US,D,20140311,000000,90.6109,91.2605,89.8506,89.906,2309537.5741642,0
+GD.US,D,20140312,000000,89.5085,90.2955,89.1328,90.2342,2174043.1954846,0
+GD.US,D,20140313,000000,90.3944,91.0192,88.5089,89.0962,3644177.4827517,0
+GD.US,D,20140314,000000,88.9815,89.4828,88.4446,88.7817,2964290.3633927,0
+GD.US,D,20140317,000000,87.7485,89.8506,87.6912,89.4383,2129519.2937906,0
+GD.US,D,20140318,000000,89.8229,90.4497,89.6529,90.2481,2477278.4559039,0
+GD.US,D,20140319,000000,90.4695,91.0282,88.6582,89.1238,2649443.2063003,0
+GD.US,D,20140320,000000,89.0606,89.4096,88.154,88.4703,2493891.7312939,0
+GD.US,D,20140321,000000,89.3315,89.466,88.2974,88.332,6245467.8800098,0
+GD.US,D,20140324,000000,88.6769,89.0705,87.1553,87.9255,2656647.4167352,0
+GD.US,D,20140325,000000,88.3774,89.5174,88.1104,88.8005,2243605.344199,0
+GD.US,D,20140326,000000,89.2574,89.7695,87.9957,87.9957,2513402.6709963,0
+GD.US,D,20140327,000000,87.6121,88.4604,87.0239,87.7575,2299836.2142748,0
+GD.US,D,20140328,000000,87.8119,89.1704,87.7663,88.8481,1825545.7105274,0
+GD.US,D,20140331,000000,89.5085,90.07,89.2574,89.8506,2077122.6454975,0
+GD.US,D,20140401,000000,90.0504,90.5199,89.6351,90.4775,1746917.3618496,0
+GD.US,D,20140402,000000,90.5467,91.7341,90.5279,91.2516,2027399.13046,0
+GD.US,D,20140403,000000,91.5156,91.826,90.9194,91.4623,1453603.9467717,0
+GD.US,D,20140404,000000,91.8538,92.2552,89.114,89.3404,2487624.0783296,0
+GD.US,D,20140407,000000,89.3404,90.1314,88.3853,88.8005,2834533.6634717,0
+GD.US,D,20140408,000000,88.8005,89.1061,87.5419,87.7663,2913564.5498095,0
+GD.US,D,20140409,000000,88.0758,89.7597,87.9957,89.6439,2043242.7295704,0
+GD.US,D,20140410,000000,89.8328,90.1947,87.6734,87.7219,1751929.8659793,0
+GD.US,D,20140411,000000,87.446,88.0669,87.0663,87.1099,1744823.7614565,0
+GD.US,D,20140414,000000,87.4786,87.9789,86.4918,87.2334,2070695.1911505,0
+GD.US,D,20140415,000000,87.5142,88.7135,86.8705,88.5257,2060620.6242345,0
+GD.US,D,20140416,000000,89.1704,89.7695,88.5188,89.7597,1439931.8259435,0
+GD.US,D,20140417,000000,89.9762,90.8562,89.3038,90.4863,1876111.7227279,0
+GD.US,D,20140421,000000,90.6031,90.958,89.9672,90.6841,1542544.5416371,0
+GD.US,D,20140422,000000,90.7375,91.1953,89.6153,89.6439,2435454.9952967,0
+GD.US,D,20140423,000000,89.9248,93.0284,88.4031,92.5894,2729315.5784,0
+GD.US,D,20140424,000000,92.7506,92.9256,91.2052,91.6056,2430418.2175393,0
+GD.US,D,20140425,000000,91.2704,91.5819,90.2244,90.4597,1516607.1589888,0
+GD.US,D,20140428,000000,91.1686,91.1953,88.4357,89.1238,3186517.4482139,0
+GD.US,D,20140429,000000,90.07,90.5021,89.7151,89.8229,3376488.9273647,0
+GD.US,D,20140430,000000,89.9326,91.1854,89.4828,90.8225,2903283.6570578,0
+GD.US,D,20140501,000000,90.873,91.9368,90.5931,91.0964,2266323.4369674,0
+GD.US,D,20140502,000000,91.2516,92.6843,91.047,92.1257,2560576.4437192,0
+GD.US,D,20140505,000000,91.7618,92.9256,91.5967,92.8336,2552249.5780011,0
+GD.US,D,20140506,000000,92.3857,93.1114,92.2453,92.713,2163470.0077987,0
+GD.US,D,20140507,000000,92.9344,93.2241,92.2829,92.9088,3017295.8751818,0
+GD.US,D,20140508,000000,92.9186,93.3823,92.4599,92.881,2565518.149768,0
+GD.US,D,20140509,000000,92.8138,93.59,92.183,93.59,2566842.0738814,0
+GD.US,D,20140512,000000,93.768,95.3588,93.7116,95.2817,2906799.2874764,0
+GD.US,D,20140513,000000,95.4142,96.2279,95.2036,95.6861,2681959.7534689,0
+GD.US,D,20140514,000000,95.7335,96.1409,95.0513,95.1205,2360452.5197635,0
+GD.US,D,20140515,000000,95.0415,95.2718,93.852,93.9657,2542992.2232193,0
+GD.US,D,20140516,000000,94.0418,94.3691,93.2716,94.2356,3054679.2847136,0
+GD.US,D,20140519,000000,93.7116,95.4142,93.6176,95.2629,2443820.2942588,0
+GD.US,D,20140520,000000,94.643,95.0415,93.4486,93.8431,2233761.3767466,0
+GD.US,D,20140521,000000,94.0023,95.1867,93.9825,95.1107,1868890.3184733,0
+GD.US,D,20140522,000000,95.1581,95.6366,94.8427,95.3954,1582616.2554419,0
+GD.US,D,20140523,000000,95.434,96.1508,95.3954,95.8581,1774142.2581696,0
+GD.US,D,20140527,000000,96.0509,96.6244,95.8581,96.5265,1387850.7348112,0
+GD.US,D,20140528,000000,96.306,97.7149,95.9243,97.5587,2587137.8608809,0
+GD.US,D,20140529,000000,97.5291,98.0798,96.9279,97.8929,2281735.1677841,0
+GD.US,D,20140530,000000,97.7941,98.0996,97.0545,98.0304,2254541.6249,0
+GD.US,D,20140602,000000,98.0204,98.3062,97.6181,97.9423,1818259.5765988,0
+GD.US,D,20140603,000000,97.0733,98.5365,97.0733,98.2172,2519796.7491052,0
+GD.US,D,20140604,000000,98.1786,98.4476,97.8029,98.2172,1822997.9910152,0
+GD.US,D,20140605,000000,98.5267,100.316,98.4575,100.296,2373131.4446565,0
+GD.US,D,20140606,000000,100.188,100.86,99.9603,100.247,2255583.3680907,0
+GD.US,D,20140609,000000,100.218,100.989,99.8121,100.089,2705777.239294,0
+GD.US,D,20140610,000000,100.03,100.474,99.5844,100.237,1911378.26964,0
+GD.US,D,20140611,000000,99.832,100.168,99.2484,99.4859,1901974.2616906,0
+GD.US,D,20140612,000000,99.3967,99.654,98.0304,98.2864,1264551.8312718,0
+GD.US,D,20140613,000000,98.5365,99.2188,98.1292,98.853,1152704.0116219,0
+GD.US,D,20140616,000000,98.6355,99.3374,98.4871,98.9123,1512167.1079135,0
+GD.US,D,20140617,000000,98.9617,99.0507,98.0798,98.8233,1443699.29525,0
+GD.US,D,20140618,000000,99.0112,99.4165,98.2864,99.2781,1116576.7623259,0
+GD.US,D,20140619,000000,99.2979,99.7226,98.7047,99.6341,1514629.8697287,0
+GD.US,D,20140620,000000,99.3275,99.6838,99.1002,99.199,2663654.4039447,0
+GD.US,D,20140623,000000,99.4461,99.4461,98.2766,98.5168,1437944.4226718,0
+GD.US,D,20140624,000000,98.2568,98.5959,96.7529,96.8113,1787655.5890163,0
+GD.US,D,20140625,000000,96.8211,97.442,96.4108,97.268,1465287.6529271,0
+GD.US,D,20140626,000000,97.3332,97.4124,96.3822,97.0644,1095751.0011206,0
+GD.US,D,20140627,000000,96.8883,97.7149,96.8597,97.4994,1834694.8453855,0
+GD.US,D,20140630,000000,97.5587,97.5587,96.5562,96.6817,1484181.6379242,0
+GD.US,D,20140701,000000,96.0875,97.6754,95.6663,97.1415,2606210.8638826,0
+GD.US,D,20140702,000000,96.9081,97.1316,96.0509,96.3534,1779163.8649096,0
+GD.US,D,20140703,000000,96.7915,97.1998,96.5462,96.7618,1065513.1407566,0
+GD.US,D,20140707,000000,96.8983,96.9467,96.2279,96.5462,1668634.9123673,0
+GD.US,D,20140708,000000,96.4899,96.5462,95.3489,95.7899,1577933.4680891,0
+GD.US,D,20140709,000000,95.9629,96.4998,95.5408,96.4404,1312322.3306769,0
+GD.US,D,20140710,000000,95.1383,96.8498,95.1107,96.3722,1406305.7717066,0
+GD.US,D,20140711,000000,96.4899,97.6279,96.1992,97.4895,1814036.976772,0
+GD.US,D,20140714,000000,97.6853,98.0017,97.1029,97.3432,1866754.2392317,0
+GD.US,D,20140715,000000,97.5192,98.5168,97.4994,98.0402,1914025.1064655,0
+GD.US,D,20140716,000000,98.408,98.5465,97.7446,98.0402,957509.656901,0
+GD.US,D,20140717,000000,97.6655,98.0699,96.7915,96.8399,953970.7642558,0
+GD.US,D,20140718,000000,97.3136,98.3358,97.19,98.1391,1708091.6942691,0
+GD.US,D,20140721,000000,98.0204,98.8233,97.6951,98.7047,993109.96619466,0
+GD.US,D,20140722,000000,99.021,99.4067,98.7047,98.8925,1657539.8416848,0
+GD.US,D,20140723,000000,100.386,101.048,99.377,100.702,3494848.1476577,0
+GD.US,D,20140724,000000,100.692,101.691,100.642,101.354,2615706.9093373,0
+GD.US,D,20140725,000000,100.929,101.898,100.83,101.068,1463172.8131096,0
+GD.US,D,20140728,000000,100.682,101.048,99.8618,100.504,1485625.9187751,0
+GD.US,D,20140729,000000,100.504,100.682,99.4461,99.4461,1186716.4211005,0
+GD.US,D,20140730,000000,99.4859,100.089,98.8925,99.476,1419587.4916885,0
+GD.US,D,20140731,000000,98.6849,99.1594,97.1415,97.4322,2599560.9012813,0
+GD.US,D,20140801,000000,97.1118,98.497,97.1118,97.9325,1846353.2665119,0
+GD.US,D,20140804,000000,97.9325,98.1094,96.6639,97.8029,2175536.0235909,0
+GD.US,D,20140805,000000,97.6181,98.8431,96.8883,97.0545,2294697.2850007,0
+GD.US,D,20140806,000000,96.402,96.7301,95.598,95.7523,2189655.1837302,0
+GD.US,D,20140807,000000,95.7434,96.8399,95.167,95.4142,1877575.2202008,0
+GD.US,D,20140808,000000,95.608,97.8514,95.608,97.7545,2246005.3991424,0
+GD.US,D,20140811,000000,98.3161,98.853,97.972,98.2766,1365392.5721399,0
+GD.US,D,20140812,000000,98.2074,98.942,97.4895,97.7941,1123021.4104926,0
+GD.US,D,20140813,000000,98.3062,99.5356,98.1391,99.3869,1104172.9385475,0
+GD.US,D,20140814,000000,99.5844,100.05,99.3177,99.3869,1158018.9246972,0
+GD.US,D,20140815,000000,99.7325,100.108,98.8925,99.5744,2253182.3017462,0
+GD.US,D,20140818,000000,100.247,101.354,100.228,101.107,1293862.2367757,0
+GD.US,D,20140819,000000,101.315,101.74,101.216,101.592,1264481.0331909,0
+GD.US,D,20140820,000000,101.463,103.203,101.354,102.995,1463449.9370263,0
+GD.US,D,20140821,000000,102.985,103.639,102.739,103.163,1504096.1266879,0
+GD.US,D,20140822,000000,103.154,103.747,102.729,103.303,1344449.4884005,0
+GD.US,D,20140825,000000,103.589,104.173,103.115,103.787,1402092.2744903,0
+GD.US,D,20140826,000000,103.995,104.202,103.639,103.767,911787.24483707,0
+GD.US,D,20140827,000000,103.945,104.083,103.163,103.431,1053039.5302984,0
+GD.US,D,20140828,000000,103.173,103.253,102.601,102.947,1299260.0847458,0
+GD.US,D,20140829,000000,102.669,103.095,102.323,102.827,1367223.2082325,0
+GD.US,D,20140902,000000,102.907,103.293,102.225,102.343,2051755.6931013,0
+GD.US,D,20140903,000000,103.045,104.271,102.985,104.241,2568764.7474791,0
+GD.US,D,20140904,000000,104.251,105.26,103.865,104.033,1789770.4288337,0
+GD.US,D,20140905,000000,104.063,104.687,103.055,104.667,1749969.7705388,0
+GD.US,D,20140908,000000,104.519,105.467,104.321,104.914,1773439.3343662,0
+GD.US,D,20140909,000000,104.914,105.972,104.875,105.289,1927360.4307088,0
+GD.US,D,20140910,000000,105.211,106.496,105.111,106.298,1442338.9606951,0
+GD.US,D,20140911,000000,106.041,106.15,105.369,105.636,1488592.358366,0
+GD.US,D,20140912,000000,105.626,105.695,104.933,105.418,1231315.16648,0
+GD.US,D,20140915,000000,105.369,106.081,104.924,105.833,1317798.056536,0
+GD.US,D,20140916,000000,105.616,107.05,105.23,106.555,1502540.5917097,0
+GD.US,D,20140917,000000,106.763,107.534,106.249,106.97,1180904.9100575,0
+GD.US,D,20140918,000000,107.277,107.969,107.248,107.86,1345700.5916306,0
+GD.US,D,20140919,000000,108.444,108.602,107.642,107.978,2957706.1418665,0
+GD.US,D,20140922,000000,107.85,107.94,106.664,106.782,1385667.1197152,0
+GD.US,D,20140923,000000,106.456,106.792,105.013,105.072,1922436.9298809,0
+GD.US,D,20140924,000000,105.221,106.15,105.023,105.932,1545484.6847979,0
+GD.US,D,20140925,000000,105.843,105.952,104.033,104.301,1717065.8567273,0
+GD.US,D,20140926,000000,104.677,106.714,104.499,106.506,1881141.4206772,0
+GD.US,D,20140929,000000,105.715,107.168,105.606,106.358,1562697.7210736,0
+GD.US,D,20140930,000000,106.367,107.099,105.863,106.041,2182270.9438894,0
+GD.US,D,20141001,000000,105.23,105.26,103.529,103.669,2312741.6930267,0
+GD.US,D,20141002,000000,102.689,103.135,100.574,101.582,6889672.7665814,0
+GD.US,D,20141003,000000,102.303,103.253,102.125,103.045,3212396.1695952,0
+GD.US,D,20141006,000000,103.559,104.231,102.096,102.719,1790617.9830026,0
+GD.US,D,20141007,000000,102.462,102.61,100.652,100.662,2138274.993599,0
+GD.US,D,20141008,000000,100.86,103.411,100.218,103.253,2107396.9163031,0
+GD.US,D,20141009,000000,103.283,103.431,101.424,101.859,2493544.8206974,0
+GD.US,D,20141010,000000,102.007,102.689,101.097,101.621,2906706.23857,0
+GD.US,D,20141013,000000,102.481,103.193,99.0704,99.1694,2766288.3590625,0
+GD.US,D,20141014,000000,99.4067,100.742,99.0507,99.476,2944426.4446869,0
+GD.US,D,20141015,000000,98.5069,99.5356,96.2081,98.932,2734167.2697459,0
+GD.US,D,20141016,000000,97.2582,99.5058,96.9467,98.8134,2572544.3535994,0
+GD.US,D,20141017,000000,99.7922,101.859,99.7922,101.354,2301586.949676,0
+GD.US,D,20141020,000000,101.068,101.74,100.87,101.691,1330559.9163237,0
+GD.US,D,20141021,000000,101.602,104.153,101.602,103.885,2123945.4620194,0
+GD.US,D,20141022,000000,106.644,107.524,105.27,105.912,3128517.6375161,0
+GD.US,D,20141023,000000,107.84,110.223,107.752,109.274,2614651.0065304,0
+GD.US,D,20141024,000000,109.274,111.123,108.898,111.083,1678903.6683052,0
+GD.US,D,20141027,000000,110.955,111.765,110.559,111.597,2371837.8625778,0
+GD.US,D,20141028,000000,112.557,114.534,112.161,114.534,2438920.0556574,0
+GD.US,D,20141029,000000,114.376,114.791,113.713,114.406,2181164.4710247,0
+GD.US,D,20141030,000000,113.377,116.561,112.903,115.958,2713133.1599024,0
+GD.US,D,20141031,000000,117.272,118.044,116.244,117.184,3289839.156118,0
+GD.US,D,20141103,000000,117.184,117.748,116.324,117.144,2789617.3381292,0
+GD.US,D,20141104,000000,117.076,118.133,116.808,118.054,2343624.8273283,0
+GD.US,D,20141105,000000,118.36,119.379,117.629,119.033,2285211.3535576,0
+GD.US,D,20141106,000000,119.072,119.537,118.528,118.687,1777990.6395686,0
+GD.US,D,20141107,000000,118.628,118.845,117.154,117.51,2378971.2749318,0
+GD.US,D,20141110,000000,117.56,118.608,117.332,118.074,2101897.9282174,0
+GD.US,D,20141111,000000,118.292,119.161,118.252,118.489,1522494.5251186,0
+GD.US,D,20141112,000000,118.124,118.776,117.985,118.489,1463091.9010171,0
+GD.US,D,20141113,000000,118.222,120.328,118.133,119.666,2358235.5284294,0
+GD.US,D,20141114,000000,119.577,120.259,118.677,119.616,2109027.2949668,0
+GD.US,D,20141117,000000,119.25,119.863,118.815,119.112,1548644.3020095,0
+GD.US,D,20141118,000000,119.27,121.327,119.023,120.665,1608865.1496462,0
+GD.US,D,20141119,000000,120.338,120.457,119.458,120.209,1275750.0648722,0
+GD.US,D,20141120,000000,119.705,120.665,119.043,120.526,1315392.9445869,0
+GD.US,D,20141121,000000,122.088,122.217,120.991,121.227,1675471.9841825,0
+GD.US,D,20141124,000000,121.643,122.365,121.277,121.465,1946209.9140551,0
+GD.US,D,20141125,000000,121.929,121.969,121.208,121.237,1925518.6692035,0
+GD.US,D,20141126,000000,121.485,121.603,121.089,121.179,1851805.7301444,0
+GD.US,D,20141128,000000,121.841,122.543,121.593,121.891,1001933.4298805,0
+GD.US,D,20141201,000000,121.663,121.742,120.506,120.535,2174627.7853527,0
+GD.US,D,20141202,000000,120.823,121.277,120.625,120.951,1776180.2314991,0
+GD.US,D,20141203,000000,121.367,121.92,121.04,121.683,2361936.2452595,0
+GD.US,D,20141204,000000,121.831,121.851,120.833,121.465,1628478.2408653,0
+GD.US,D,20141205,000000,121.565,122.029,121.347,121.703,2161549.3570032,0
+GD.US,D,20141208,000000,121.791,122.127,121.011,121.535,2546926.5737165,0
+GD.US,D,20141209,000000,120.595,122.147,119.863,121.583,2206762.0228845,0
+GD.US,D,20141210,000000,121.297,121.425,118.182,118.36,2381108.3655746,0
+GD.US,D,20141211,000000,118.875,120.199,118.796,119.399,1907778.6929255,0
+GD.US,D,20141212,000000,118.064,118.479,115.177,115.226,3564215.095949,0
+GD.US,D,20141215,000000,115.444,116.215,113.625,113.723,2944728.8536326,0
+GD.US,D,20141216,000000,113.575,116.512,113.219,114.366,2635777.153879,0
+GD.US,D,20141217,000000,114.534,115.602,113.615,115.068,2330960.0620516,0
+GD.US,D,20141218,000000,116.996,117.61,116.324,117.244,3762020.8884549,0
+GD.US,D,20141219,000000,117.49,118.084,117.174,117.254,4812759.4811232,0
+GD.US,D,20141222,000000,117.965,119.082,117.57,118.558,3881583.6761237,0
+GD.US,D,20141223,000000,119.191,119.379,118.38,118.489,1853655.582859,0
+GD.US,D,20141224,000000,118.726,119.112,118.578,118.667,972259.93136161,0
+GD.US,D,20141226,000000,119.023,119.132,118.489,118.558,680607.23698203,0
+GD.US,D,20141229,000000,118.242,118.489,117.59,117.955,1175592.0197845,0
+GD.US,D,20141230,000000,117.906,118.004,116.926,117.066,1151901.9705051,0
+GD.US,D,20141231,000000,116.71,117.302,115.325,115.404,1394593.7463189,0
+GD.US,D,20150102,000000,116.126,116.59,115.019,116.106,1326370.6927352,0
+GD.US,D,20150105,000000,115.691,116.244,113.525,113.684,1713859.7150624,0
+GD.US,D,20150106,000000,113.872,114.534,112.517,113.823,3306778.1026803,0
+GD.US,D,20150107,000000,113.645,114.584,113.169,113.357,2465566.4305161,0
+GD.US,D,20150108,000000,114.149,116.196,114.03,116.116,4601468.6770029,0
+GD.US,D,20150109,000000,116.037,116.976,115.216,116.532,3616701.7589449,0
+GD.US,D,20150112,000000,117.036,117.046,115.345,115.632,1653576.1605541,0
+GD.US,D,20150113,000000,116.976,118.014,114.593,115.543,2053736.016565,0
+GD.US,D,20150114,000000,114.396,116.096,114.069,115.691,1494423.0860309,0
+GD.US,D,20150115,000000,116.374,116.64,115.197,115.998,1759716.6434801,0
+GD.US,D,20150116,000000,115.81,117.204,115.246,117.124,1996144.8119342,0
+GD.US,D,20150120,000000,117.144,117.836,115.068,116.314,2091735.3694009,0
+GD.US,D,20150121,000000,116.502,117.382,116.086,116.986,1422221.180299,0
+GD.US,D,20150122,000000,117.451,119.24,116.62,118.944,1556639.4281485,0
+GD.US,D,20150123,000000,118.904,119.962,118.202,119.033,1064231.6954918,0
+GD.US,D,20150126,000000,118.884,118.884,117.51,117.975,1452827.1906838,0
+GD.US,D,20150127,000000,116.522,116.878,115.444,115.572,1887808.5770983,0
+GD.US,D,20150128,000000,117.066,119.527,114.653,114.88,3201294.0191047,0
+GD.US,D,20150129,000000,114.811,115.276,112.073,113.259,3719718.0236998,0
+GD.US,D,20150130,000000,111.885,113.823,111.717,112.221,4131290.5303561,0
+GD.US,D,20150202,000000,112.765,114.969,111.597,114.643,2411229.9148057,0
+GD.US,D,20150203,000000,115.335,117.154,114.949,117.026,2247561.9455217,0
+GD.US,D,20150204,000000,116.878,117.816,116.452,116.68,1781370.7422322,0
+GD.US,D,20150205,000000,116.71,117.254,116.254,116.818,1661489.3631994,0
+GD.US,D,20150206,000000,116.818,118.222,116.492,117.332,1695826.4324491,0
+GD.US,D,20150209,000000,116.788,117.302,115.088,115.365,2258254.478544,0
+GD.US,D,20150210,000000,116.858,116.858,115.157,116.374,1616306.0279517,0
+GD.US,D,20150211,000000,116.314,116.452,114.811,115.572,1540340.6985179,0
+GD.US,D,20150212,000000,115.622,116.7,115.454,116.364,1022110.8829447,0
+GD.US,D,20150213,000000,115.988,116.412,115.394,115.898,1548871.8672697,0
+GD.US,D,20150217,000000,115.662,116.452,114.752,116.274,1475093.1871354,0
+GD.US,D,20150218,000000,116.027,116.996,115.928,116.798,896536.32680419,0
+GD.US,D,20150219,000000,116.532,117.856,116.244,117.51,881883.14685457,0
+GD.US,D,20150220,000000,117.362,120.081,117.094,119.804,1592336.8319532,0
+GD.US,D,20150223,000000,119.379,119.646,118.558,118.993,887295.15444088,0
+GD.US,D,20150224,000000,118.647,119.656,118.598,119.339,907280.44128547,0
+GD.US,D,20150225,000000,119.339,119.339,117.896,118.034,872979.78247741,0
+GD.US,D,20150226,000000,118.074,118.47,117.066,117.451,1257995.928978,0
+GD.US,D,20150227,000000,117.114,117.54,116.858,116.908,1505141.9154833,0
+GD.US,D,20150302,000000,117.264,118.45,116.917,117.758,1517376.8352687,0
+GD.US,D,20150303,000000,117.174,117.224,114.831,115.474,1796723.811782,0
+GD.US,D,20150304,000000,114.979,115.83,114.554,114.742,2216168.0536363,0
+GD.US,D,20150305,000000,114.742,115.632,114.317,114.91,1971246.1382733,0
+GD.US,D,20150306,000000,114.257,114.702,113.259,113.367,1653902.8431275,0
+GD.US,D,20150309,000000,113.219,115.029,112.913,114.475,1323982.7746056,0
+GD.US,D,20150310,000000,113.279,113.713,111.717,111.765,2371222.9306748,0
+GD.US,D,20150311,000000,112.191,112.665,111.232,111.439,1774997.9035477,0
+GD.US,D,20150312,000000,111.637,112.913,110.688,110.708,1807131.1296782,0
+GD.US,D,20150313,000000,112.477,113.605,110.609,111.341,1931951.1805563,0
+GD.US,D,20150316,000000,111.993,113.743,111.865,113.703,2255465.0341555,0
+GD.US,D,20150317,000000,113.091,113.318,112.369,112.963,1390463.1839974,0
+GD.US,D,20150318,000000,112.457,114.781,111.568,114.643,2413363.971245,0
+GD.US,D,20150319,000000,114.188,114.762,113.743,113.971,1933376.2447852,0
+GD.US,D,20150320,000000,114.218,115.652,113.635,114.069,6212915.9338006,0
+GD.US,D,20150323,000000,114.93,115.434,114.396,114.445,1895503.3170938,0
+GD.US,D,20150324,000000,114.406,115.543,113.832,113.901,1703766.9429256,0
+GD.US,D,20150325,000000,114.445,115.009,112.577,112.655,2141136.2474696,0
+GD.US,D,20150326,000000,112.033,113.773,111.419,113.299,2203702.5343873,0
+GD.US,D,20150327,000000,113.159,114.01,112.972,113.763,1122748.3321804,0
+GD.US,D,20150330,000000,114.257,116.274,113.881,115.82,1304743.9018142,0
+GD.US,D,20150331,000000,114.959,115.404,114.267,114.317,1527173.2668667,0
+GD.US,D,20150401,000000,113.793,113.852,111.756,112.843,1343803.2030617,0
+GD.US,D,20150402,000000,112.923,113.881,112.547,112.635,967694.46654296,0
+GD.US,D,20150406,000000,112.27,114.603,112.043,114.139,1320302.2857986,0
+GD.US,D,20150407,000000,114.366,114.702,113.684,113.723,1913254.4187846,0
+GD.US,D,20150408,000000,113.635,114.89,113.635,114.485,1367530.6741839,0
+GD.US,D,20150409,000000,114.534,115.602,114.069,114.959,998320.70495091,0
+GD.US,D,20150410,000000,115.355,115.83,114.742,115.068,1214332.7296679,0
+GD.US,D,20150413,000000,114.821,115.483,113.941,114.109,890704.5877381,0
+GD.US,D,20150414,000000,114,114.109,111.875,112.675,1755534.4996996,0
+GD.US,D,20150415,000000,113.169,113.823,112.181,112.279,1484525.5143173,0
+GD.US,D,20150416,000000,112.013,113.308,111.301,112.715,1597474.7498262,0
+GD.US,D,20150417,000000,112.261,112.261,110.817,111.123,1445484.4182905,0
+GD.US,D,20150420,000000,111.805,113.337,111.707,112.833,918294.59987543,0
+GD.US,D,20150421,000000,113.279,113.565,112.359,112.705,876712.86414458,0
+GD.US,D,20150422,000000,112.607,113.437,111.756,113.189,1026928.1866513,0
+GD.US,D,20150423,000000,112.607,112.883,111.993,112.439,1906012.7865069,0
+GD.US,D,20150424,000000,112.439,113.635,112.211,113.545,1451640.8171277,0
+GD.US,D,20150427,000000,113.783,114.02,112.903,113.071,1264178.6242453,0
+GD.US,D,20150428,000000,112.833,113.159,111.933,113.001,1374711.6223923,0
+GD.US,D,20150429,000000,115.73,118.677,115.315,117.282,3333778.4679437,0
+GD.US,D,20150430,000000,116.758,117.816,115.81,116.264,3434648.5394452,0
+GD.US,D,20150501,000000,116.68,118.796,116.68,118.628,2227167.0412089,0
+GD.US,D,20150504,000000,118.4,119.349,117.629,119.033,2005108.8603807,0
+GD.US,D,20150505,000000,119.003,119.003,116.462,116.818,1951369.0713523,0
+GD.US,D,20150506,000000,117.352,117.451,116.136,116.532,2118457.5993463,0
+GD.US,D,20150507,000000,116.422,117.154,116.047,117.076,1367113.9769076,0
+GD.US,D,20150508,000000,118.598,120.19,117.47,119.953,2040661.63382,0
+GD.US,D,20150511,000000,119.794,119.794,118.657,118.706,1143582.184595,0
+GD.US,D,20150512,000000,117.797,118.42,117.214,118.044,949770.4152545,0
+GD.US,D,20150513,000000,118.528,118.855,117.47,117.698,1126024.2605251,0
+GD.US,D,20150514,000000,118.528,119.468,118.45,119.32,1033971.5843024,0
+GD.US,D,20150515,000000,119.359,119.715,118.43,118.608,1509828.7484406,0
+GD.US,D,20150518,000000,118.687,119.142,118.43,118.766,1269295.302694,0
+GD.US,D,20150519,000000,118.756,119.211,118.301,118.558,1040735.8352343,0
+GD.US,D,20150520,000000,118.993,119.29,118.45,118.489,1123825.4744117,0
+GD.US,D,20150521,000000,118.499,119.448,118.4,119.27,1474184.9488972,0
+GD.US,D,20150522,000000,118.44,118.835,117.48,118.232,1398357.1700208,0
+GD.US,D,20150526,000000,118.074,118.084,116.432,116.828,1290010.8211733,0
+GD.US,D,20150527,000000,117.392,119.349,117.282,119.013,1908138.7517371,0
+GD.US,D,20150528,000000,118.499,118.974,117.985,118.884,1340180.3641206,0
+GD.US,D,20150529,000000,118.964,118.984,117.48,118.647,2006647.2015391,0
+GD.US,D,20150601,000000,118.825,119.26,117.5,118.736,1442863.8778951,0
+GD.US,D,20150602,000000,118.212,119.438,117.302,119.033,1101029.5037543,0
+GD.US,D,20150603,000000,119.201,120.101,118.736,119.112,1224610.5882162,0
+GD.US,D,20150604,000000,118.38,119.339,117.194,117.668,1878374.2271141,0
+GD.US,D,20150605,000000,117.264,118.212,116.482,117.866,1031963.9530075,0
+GD.US,D,20150608,000000,117.826,118.528,117.086,117.104,1214097.0731985,0
+GD.US,D,20150609,000000,117.104,118.054,116.69,117.422,1516823.5988363,0
+GD.US,D,20150610,000000,117.422,120.14,117.422,119.834,1577316.513384,0
+GD.US,D,20150611,000000,120.16,120.783,119.468,120.447,1683144.4733528,0
+GD.US,D,20150612,000000,120.021,120.477,118.716,120.269,1421979.4554227,0
+GD.US,D,20150615,000000,119.152,120.635,118.667,120.239,1670494.8790933,0
+GD.US,D,20150616,000000,119.982,122.088,119.953,121.257,2230236.6437176,0
+GD.US,D,20150617,000000,121.495,122.583,120.981,122.345,1647577.5402972,0
+GD.US,D,20150618,000000,122.483,124.491,122.483,123.591,2028731.1457827,0
+GD.US,D,20150619,000000,123.255,123.858,122.771,122.819,1734982.8282076,0
+GD.US,D,20150622,000000,123.354,123.66,122.237,123.067,1445010.0711483,0
+GD.US,D,20150623,000000,123.621,123.621,122.454,123.067,1528228.1582725,0
+GD.US,D,20150624,000000,122.968,123.69,122.513,123.185,1870101.9770583,0
+GD.US,D,20150625,000000,123.601,123.601,121.999,122.049,1347330.9702942,0
+GD.US,D,20150626,000000,122.405,123.631,122.187,123.383,3433347.8775586,0
+GD.US,D,20150629,000000,122.256,122.671,120.021,120.091,1921601.5125259,0
+GD.US,D,20150630,000000,121.159,121.465,119.685,120.535,1602995.9887373,0
+GD.US,D,20150701,000000,121.169,122.751,121.129,121.791,1430928.3328519,0
+GD.US,D,20150702,000000,122.345,122.612,121.415,121.781,1291528.9343086,0
+GD.US,D,20150706,000000,121.03,122.533,120.565,121.959,1536716.8481756,0
+GD.US,D,20150707,000000,122.157,122.285,120.348,122.237,1809643.45015,0
+GD.US,D,20150708,000000,121.357,122.157,120.635,121.05,1840908.8940885,0
+GD.US,D,20150709,000000,122.345,123.107,122.276,122.415,2104433.5109158,0
+GD.US,D,20150710,000000,124.115,125.024,123.541,124.332,2006875.7782004,0
+GD.US,D,20150713,000000,125.252,125.568,124.145,124.441,2026033.7388993,0
+GD.US,D,20150714,000000,124.659,125.618,124.659,125.014,2101158.5939723,0
+GD.US,D,20150715,000000,125.182,125.697,124.817,125.272,1934703.2031021,0
+GD.US,D,20150716,000000,125.924,126.488,125.697,126.29,1547412.4154014,0
+GD.US,D,20150717,000000,126.428,126.616,125.034,126.468,1251565.4404274,0
+GD.US,D,20150720,000000,126.458,127.042,126.24,126.774,1156121.5361284,0
+GD.US,D,20150721,000000,126.38,126.438,123.69,124.471,1706557.3987153,0
+GD.US,D,20150722,000000,124.342,124.54,122.651,123.541,2365371.9749868,0
+GD.US,D,20150723,000000,123.897,124.51,123.007,123.176,1724658.4452061,0
+GD.US,D,20150724,000000,123.185,123.205,121.089,121.337,1949867.1406355,0
+GD.US,D,20150727,000000,120.921,121.583,120.625,121.159,1723250.5747968,0
+GD.US,D,20150728,000000,121.593,124.115,121.535,122.751,2422613.2348176,0
+GD.US,D,20150729,000000,126.992,130.512,126.834,127.595,4706855.6660677,0
+GD.US,D,20150730,000000,127.595,128.663,127.328,127.852,1884986.7678727,0
+GD.US,D,20150731,000000,128.08,128.149,126.528,126.854,1538947.999126,0
+GD.US,D,20150803,000000,126.864,127.259,125.638,126.626,1083107.4752682,0
+GD.US,D,20150804,000000,126.488,127.556,125.618,126.576,1054567.7574453,0
+GD.US,D,20150805,000000,127.418,128.327,127.22,127.476,957010.02472989,0
+GD.US,D,20150806,000000,127.694,127.961,126.32,127.16,956890.67939347,0
+GD.US,D,20150807,000000,127.002,127.615,126.28,127.388,1118155.5595306,0
+GD.US,D,20150810,000000,128.179,129.622,128.179,129.266,1189270.2090197,0
+GD.US,D,20150811,000000,128.179,128.455,127.19,128.109,1117056.1664739,0
+GD.US,D,20150812,000000,126.854,128.188,125.638,127.951,1662367.2594029,0
+GD.US,D,20150813,000000,127.714,128.544,127.23,128.06,1000851.2306435,0
+GD.US,D,20150814,000000,127.971,129.059,127.378,128.979,837942.82362769,0
+GD.US,D,20150817,000000,128.544,130.205,128.327,130.067,1389322.3234933,0
+GD.US,D,20150818,000000,129.553,130.621,129.197,130.423,1154828.9654509,0
+GD.US,D,20150819,000000,130.007,130.809,129.118,129.969,1513793.4409726,0
+GD.US,D,20150820,000000,129.167,129.395,126.636,126.706,1519787.0042236,0
+GD.US,D,20150821,000000,125.697,125.697,123.472,123.502,3117155.5569285,0
+GD.US,D,20150824,000000,115.711,124.313,112.329,119.794,3537173.2632383,0
+GD.US,D,20150825,000000,122.583,123.126,118.034,118.114,2557551.3428614,0
+GD.US,D,20150826,000000,120.655,122.641,118.44,122.563,2122887.53641,0
+GD.US,D,20150827,000000,123.195,124.154,121.317,123.502,2842349.7716061,0
+GD.US,D,20150828,000000,122.968,123.67,122.009,122.968,1414120.8684398,0
+GD.US,D,20150831,000000,122.315,122.523,120.397,120.833,1439628.4055967,0
+GD.US,D,20150901,000000,119.053,119.646,117.648,118.163,2691660.1019571,0
+GD.US,D,20150902,000000,119.359,121.189,119.28,121.189,1377334.18559,0
+GD.US,D,20150903,000000,121.367,122.968,121.199,122.029,1594193.7644758,0
+GD.US,D,20150904,000000,120.487,120.793,119.527,120.121,1144720.0108956,0
+GD.US,D,20150908,000000,122.029,122.829,121.395,122.829,1616876.4582037,0
+GD.US,D,20150909,000000,123.858,124.095,120.981,121.208,1419762.4640885,0
+GD.US,D,20150910,000000,121.208,121.218,119.152,119.705,1869144.1801635,0
+GD.US,D,20150911,000000,119.32,120.704,119.122,120.684,1479707.1992096,0
+GD.US,D,20150914,000000,120.803,121.199,119.339,119.666,1238634.6766467,0
+GD.US,D,20150915,000000,119.972,120.891,119.221,120.615,1321970.086305,0
+GD.US,D,20150916,000000,120.645,120.803,119.913,120.645,1348417.2151359,0
+GD.US,D,20150917,000000,120.813,122.315,120.19,120.447,1428762.9229767,0
+GD.US,D,20150918,000000,119.082,119.517,118.014,118.47,3635858.7082426,0
+GD.US,D,20150921,000000,118.706,119.597,118.163,118.875,1055271.6926499,0
+GD.US,D,20150922,000000,117.432,118.074,116.917,117.372,1634155.2355545,0
+GD.US,D,20150923,000000,117.382,117.688,115.72,116.196,1118243.5514312,0
+GD.US,D,20150924,000000,115.434,118.262,114.534,117.846,2330437.1676539,0
+GD.US,D,20150925,000000,118.46,118.954,116.917,117.432,1380148.9150075,0
+GD.US,D,20150928,000000,116.403,117.076,114.88,114.949,2071832.00605,0
+GD.US,D,20150929,000000,114.692,115.572,114.099,115.374,2197523.8847246,0
+GD.US,D,20150930,000000,116.888,117.846,115.948,117.372,1830918.2734686,0
+GD.US,D,20151001,000000,117.412,118.074,116.066,117.57,1441978.9018835,0
+GD.US,D,20151002,000000,115.691,118.39,115.513,118.38,1374980.6550998,0
+GD.US,D,20151005,000000,119.507,122.849,119.32,122.612,2086130.1841938,0
+GD.US,D,20151006,000000,122.107,123.007,119.507,119.666,2100435.4421457,0
+GD.US,D,20151007,000000,120.397,121.505,119.339,120.002,1645357.5147596,0
+GD.US,D,20151008,000000,119.339,121.535,118.519,121.327,1289987.5589467,0
+GD.US,D,20151009,000000,121.327,122.681,121.297,122.039,1480170.4209391,0
+GD.US,D,20151012,000000,122.325,123.097,122.049,122.839,688428.40212217,0
+GD.US,D,20151013,000000,121.525,122.741,121.069,121.159,823070.1696272,0
+GD.US,D,20151014,000000,121.208,121.742,119.033,119.27,1012957.702482,0
+GD.US,D,20151015,000000,120.17,120.793,119.32,120.793,877691.90046369,0
+GD.US,D,20151016,000000,120.595,121.415,120.021,121.159,1237820.498716,0
+GD.US,D,20151019,000000,120.496,120.823,120.012,120.753,1120640.5721711,0
+GD.US,D,20151020,000000,120.694,121.159,120.16,120.753,1158507.4314557,0
+GD.US,D,20151021,000000,121.405,123.828,121.129,122.345,1292442.2295525,0
+GD.US,D,20151022,000000,123.097,126.27,123.017,125.904,1556313.7569763,0
+GD.US,D,20151023,000000,126.754,127.22,126.034,126.774,1402271.2924948,0
+GD.US,D,20151026,000000,126.726,127.289,126.182,126.656,996644.81323524,0
+GD.US,D,20151027,000000,126.27,127.457,126.034,126.864,1896093.975369,0
+GD.US,D,20151028,000000,128.979,130.413,125.865,128.91,3072271.5964229,0
+GD.US,D,20151029,000000,128.663,129.039,126.112,128.208,1965100.8648488,0
+GD.US,D,20151030,000000,128.554,129.049,125.934,127.022,2488392.7432082,0
+GD.US,D,20151102,000000,127.615,127.704,126.26,127.15,1931223.9831251,0
+GD.US,D,20151103,000000,126.182,126.606,124.956,125.826,2184924.8605231,0
+GD.US,D,20151104,000000,125.944,126.438,125.558,125.934,1045138.4644669,0
+GD.US,D,20151105,000000,125.865,126.27,124.461,125.736,1488592.358366,0
+GD.US,D,20151106,000000,125.42,125.678,123.828,124.728,2040424.9659495,0
+GD.US,D,20151109,000000,124.392,124.55,122.81,123.363,1361585.6581884,0
+GD.US,D,20151110,000000,122.879,123.739,121.821,123.057,1702050.5951638,0
+GD.US,D,20151111,000000,123.472,123.799,122.493,122.533,1426834.180972,0
+GD.US,D,20151112,000000,122.295,122.295,121.089,121.277,1950827.9717338,0
+GD.US,D,20151113,000000,120.733,121.593,119.853,120.209,1911295.3347452,0
+GD.US,D,20151116,000000,120.753,122.573,120.605,122.513,2025101.2270334,0
+GD.US,D,20151117,000000,122.859,123.492,121.821,122.167,1668714.8130586,0
+GD.US,D,20151118,000000,122.523,123.077,121.623,122.859,1213609.5778413,0
+GD.US,D,20151119,000000,123.828,124.728,123.354,124.164,1766781.2805554,0
+GD.US,D,20151120,000000,125.014,125.45,124.342,124.431,1923577.790385,0
+GD.US,D,20151123,000000,124.6,124.807,123.423,123.611,1321331.8921754,0
+GD.US,D,20151124,000000,122.997,124.817,122.8,124.451,1473732.8525805,0
+GD.US,D,20151125,000000,124.52,124.758,123.888,124.145,1354197.372743,0
+GD.US,D,20151127,000000,124.451,124.797,124.105,124.471,633940.17623829,0
+GD.US,D,20151130,000000,125.242,126.192,124.807,125.202,2293183.21747,0
+GD.US,D,20151201,000000,125.884,126.864,125.558,126.202,1893362.1808463,0
+GD.US,D,20151202,000000,126.042,126.102,124.194,124.303,1843817.6838135,0
+GD.US,D,20151203,000000,124.382,124.57,121.059,121.367,3495705.8158381,0
+GD.US,D,20151204,000000,121.781,123.344,121.713,122.968,2202066.0873167,0
+GD.US,D,20151207,000000,122.909,123.275,121.021,122.345,2085221.9459556,0
+GD.US,D,20151208,000000,121.535,121.891,120.427,121.405,1665024.21024,0
+GD.US,D,20151209,000000,121.327,121.949,119.112,119.844,1934105.4650188,0
+GD.US,D,20151210,000000,119.873,120.575,119.28,119.695,1585205.4424015,0
+GD.US,D,20151211,000000,118.756,119.053,117.629,117.856,1529524.7745546,0
+GD.US,D,20151214,000000,118.282,119.102,117.174,119.013,1455252.5306562,0
+GD.US,D,20151215,000000,119.547,120.111,117.946,118.014,2551903.6788057,0
+GD.US,D,20151216,000000,117.768,119.765,116.63,119.379,2530032.128805,0
+GD.US,D,20151217,000000,119.33,119.755,117.994,118.114,1387885.1224505,0
+GD.US,D,20151218,000000,117.47,118.074,116.344,116.888,3006889.5686867,0
+GD.US,D,20151221,000000,117.382,118.964,116.838,118.064,1101442.1554259,0
+GD.US,D,20151222,000000,118.954,120.14,118.43,119.646,1501307.6937004,0
+GD.US,D,20151223,000000,120.071,120.447,119.221,119.597,1131383.6752513,0
+GD.US,D,20151224,000000,119.458,119.863,119.27,119.557,418844.48096875,0
+GD.US,D,20151228,000000,119.478,119.834,118.252,119.339,855213.5097693,0
+GD.US,D,20151229,000000,120.239,120.793,119.468,119.992,908674.15207859,0
+GD.US,D,20151230,000000,119.903,120.209,118.697,119.062,895908.24668625,0
+GD.US,D,20151231,000000,118.42,118.598,116.808,117.451,919951.27496913,0
+GD.US,D,20160104,000000,115.948,116.364,115.266,116.334,2069219.5568638,0
+GD.US,D,20160105,000000,116.364,117.441,115.859,116.818,1783776.8655826,0
+GD.US,D,20160106,000000,115.434,116.393,114.623,115.642,1843559.7765187,0
+GD.US,D,20160107,000000,114.287,114.534,111.509,111.825,2451663.7102243,0
+GD.US,D,20160108,000000,111.963,113.031,111.034,111.301,2480830.496764,0
+GD.US,D,20160111,000000,112.349,113.001,111.271,112.27,2432997.2904874,0
+GD.US,D,20160112,000000,113.209,113.635,112.043,113.259,1769187.4039059,0
+GD.US,D,20160113,000000,113.911,114.169,110.708,110.905,1627231.1832399,0
+GD.US,D,20160114,000000,110.985,111.855,109.462,110.905,1993523.2601375,0
+GD.US,D,20160115,000000,108.118,109.234,107.05,108.266,3314815.7076679,0
+GD.US,D,20160119,000000,109.056,110.105,108.374,109.482,1912745.6840031,0
+GD.US,D,20160120,000000,107.782,108.354,104.538,106.704,2515359.7322334,0
+GD.US,D,20160121,000000,106.882,107.96,106.308,106.842,1824799.2964742,0
+GD.US,D,20160122,000000,107.87,108.73,107.228,108.622,1391407.8326772,0
+GD.US,D,20160125,000000,108.286,108.582,106.921,107.079,2080245.8522676,0
+GD.US,D,20160126,000000,106.812,109.848,106.496,109.482,2068061.50254,0
+GD.US,D,20160127,000000,106.644,116.324,105.408,110.866,6796855.4710848,0
+GD.US,D,20160128,000000,110.737,111.756,109.462,110.569,2914145.0940732,0
+GD.US,D,20160129,000000,111.005,115.384,111.005,114.969,4365101.1926182,0
+GD.US,D,20160201,000000,113.713,115.493,112.447,114.821,3250227.6298392,0
+GD.US,D,20160202,000000,114.05,115.118,113.437,114.742,3370391.1897946,0
+GD.US,D,20160203,000000,115.246,115.513,112.972,114.989,2381621.1459608,0
+GD.US,D,20160204,000000,114.959,116.956,114.415,116.324,2683436.3991568,0
+GD.US,D,20160205,000000,116.215,116.986,115.029,115.355,2093352.5998496,0
+GD.US,D,20160208,000000,113.733,114.089,112.359,113.684,2258543.7392746,0
+GD.US,D,20160209,000000,112.141,114.228,112.141,113.565,2566101.7282351,0
+GD.US,D,20160210,000000,113.921,115.483,113.891,114.356,1555937.5157462,0
+GD.US,D,20160211,000000,112.251,112.725,108.048,110.51,3002363.5485131,0
+GD.US,D,20160212,000000,111.419,112.211,109.739,111.885,2003726.2750003,0
+GD.US,D,20160216,000000,112.991,113.971,111.953,113.021,1885441.8983929,0
+GD.US,D,20160217,000000,113.664,116.452,113.664,116.066,1822505.4386521,0
+GD.US,D,20160218,000000,115.691,117.094,115.355,116.076,1581348.9697933,0
+GD.US,D,20160219,000000,115.928,116.888,115.444,116.254,1594527.5268573,0
+GD.US,D,20160222,000000,117.144,118.37,116.63,117.432,1406792.2556627,0
+GD.US,D,20160223,000000,116.828,117.906,116.264,116.808,1421693.2288956,0
+GD.US,D,20160224,000000,116.037,116.561,114.188,116.156,1596195.3273637,0
+GD.US,D,20160225,000000,116.472,118.044,116.294,117.955,1269935.5196258,0
+GD.US,D,20160226,000000,118.282,119.062,117.758,117.846,2039501.556694,0
+GD.US,D,20160229,000000,117.668,118.232,116.502,117.094,3425776.5285039,0
+GD.US,D,20160301,000000,117.728,118.914,117.451,118.806,1502569.9223433,0
+GD.US,D,20160302,000000,118.35,118.687,114.781,116.552,3101113.7231915,0
+GD.US,D,20160303,000000,116.66,117.342,115.74,116.66,2341685.971312,0
+GD.US,D,20160304,000000,116.66,117.332,115.918,116.274,1989941.8886438,0
+GD.US,D,20160307,000000,115.325,115.988,113.021,113.743,2441090.5225384,0
+GD.US,D,20160308,000000,112.823,113.694,112.369,112.913,2073654.5509333,0
+GD.US,D,20160309,000000,113.111,113.753,112.289,113.357,1749202.1170613,0
+GD.US,D,20160310,000000,114.139,115.394,113.387,114.781,2600102.0008997,0
+GD.US,D,20160311,000000,115.632,116.917,115.444,116.472,1740873.2285408,0
+GD.US,D,20160314,000000,115.978,116.512,115.286,115.365,1650470.1476036,0
+GD.US,D,20160315,000000,115.246,115.246,113.793,114.544,1708374.8865929,0
+GD.US,D,20160316,000000,114.534,115.533,113.931,115.167,1334119.0369921,0
+GD.US,D,20160317,000000,115.394,115.562,114.732,115.276,1881452.9322333,0
+GD.US,D,20160318,000000,115.582,116.946,115.325,116.422,3003374.9496692,0
+GD.US,D,20160321,000000,115.938,116.383,115.503,115.83,1340523.2291125,0
+GD.US,D,20160322,000000,115.75,116.868,115.197,116.234,1111046.4208043,0
+GD.US,D,20160323,000000,116.205,116.472,115.246,115.444,914062.89743829,0
+GD.US,D,20160324,000000,113.803,113.803,109.778,110.935,3891439.7803898,0
+GD.US,D,20160328,000000,111.291,112.675,110.856,112.439,2078152.2518745,0
+GD.US,D,20160329,000000,112.419,113.635,111.775,113.308,1900971.9631449,0
+GD.US,D,20160330,000000,113.565,113.803,112.785,113.199,1629247.9171451,0
+GD.US,D,20160331,000000,113.071,113.279,112.102,112.893,2117989.320611,0
+GD.US,D,20160401,000000,112.063,114,111.469,113.753,2397987.6394688,0
+GD.US,D,20160404,000000,113.703,114.346,113.031,113.179,1809655.5869639,0
+GD.US,D,20160405,000000,112.873,113.743,112.279,112.457,1732199.452226,0
+GD.US,D,20160406,000000,112.211,114,112.003,113.881,1683215.2714337,0
+GD.US,D,20160407,000000,113.496,114.979,113.101,113.595,1642390.0637676,0
+GD.US,D,20160408,000000,114.465,115.662,114.346,114.89,1296504.0165954,0
+GD.US,D,20160411,000000,115.315,115.889,114.01,114.04,1043227.927683,0
+GD.US,D,20160412,000000,114.069,115.701,113.971,115.454,956473.98211716,0
+GD.US,D,20160413,000000,116.264,116.69,115.414,116.126,1605407.1690936,0
+GD.US,D,20160414,000000,115.938,116.225,114.88,115.464,1341711.625471,0
+GD.US,D,20160415,000000,115.572,116.818,115.424,116.542,1340161.1474987,0
+GD.US,D,20160418,000000,116.383,118.014,116.136,117.826,1484732.8515543,0
+GD.US,D,20160419,000000,118.044,118.39,117.194,118.163,1813844.8105524,0
+GD.US,D,20160420,000000,118.212,120.19,118.074,118.182,1895968.5616256,0
+GD.US,D,20160421,000000,118.331,119.972,118.172,119.053,1727241.5637588,0
+GD.US,D,20160422,000000,119.33,119.666,117.955,119.221,1319805.6878309,0
+GD.US,D,20160425,000000,118.479,119.082,118.004,118.262,1100657.3081289,0
+GD.US,D,20160426,000000,118.875,120.16,118.618,119.923,1699004.2548815,0
+GD.US,D,20160427,000000,120.16,124.6,119.814,124.174,3340938.1767277,0
+GD.US,D,20160428,000000,122.939,124.016,121.583,122.039,2062418.8954901,0
+GD.US,D,20160429,000000,121.129,121.733,120.16,121.465,2190568.4789741,0
+GD.US,D,20160502,000000,121.623,123.433,121.021,122.612,1768834.4249023,0
+GD.US,D,20160503,000000,122.019,123.453,121.099,123.037,1490940.8318505,0
+GD.US,D,20160504,000000,122.741,123.047,121.573,122.285,1108445.0970309,0
+GD.US,D,20160505,000000,122.473,123.275,121.891,122.929,1653099.7906095,0
+GD.US,D,20160506,000000,122.741,124.224,122.533,124.006,2060092.6728311,0
+GD.US,D,20160509,000000,123.858,125.134,123.363,123.581,1619348.3226292,0
+GD.US,D,20160510,000000,124.293,126.052,124.154,125.974,1810354.4651627,0
+GD.US,D,20160511,000000,126.004,126.478,125.084,125.312,1596804.1908597,0
+GD.US,D,20160512,000000,125.114,126.202,124.698,125.628,1482169.9610247,0
+GD.US,D,20160513,000000,125.222,125.954,124.609,124.778,1146646.730098,0
+GD.US,D,20160516,000000,124.54,126.072,124.5,125.678,1080939.0311895,0
+GD.US,D,20160517,000000,125.716,127.21,124.668,125.351,1807700.5485291,0
+GD.US,D,20160518,000000,124.718,126.152,123.976,124.718,1335377.2200303,0
+GD.US,D,20160519,000000,124.026,124.471,123.017,124.154,1428345.2142993,0
+GD.US,D,20160520,000000,124.886,125.292,124.273,124.995,1379024.2369218,0
+GD.US,D,20160523,000000,124.688,124.995,122.968,122.968,1882633.2373825,0
+GD.US,D,20160524,000000,123.393,123.927,123.363,123.571,2285368.1207368,0
+GD.US,D,20160525,000000,124.016,124.125,123.215,123.581,1561110.8326597,0
+GD.US,D,20160526,000000,123.561,123.858,123.136,123.462,1100598.6468618,0
+GD.US,D,20160527,000000,123.433,123.996,123.423,123.729,880550.12013083,0
+GD.US,D,20160531,000000,124.105,124.441,122.375,122.651,1951993.1058657,0
+GD.US,D,20160601,000000,122.237,122.593,121.851,122.305,5912600.5885191,0
+GD.US,D,20160602,000000,121.801,122.305,121.04,121.149,2414250.970059,0
+GD.US,D,20160603,000000,121.059,121.761,119.962,121.218,3010411.2675122,0
+GD.US,D,20160606,000000,121.465,122.117,121.079,121.327,1129928.2689876,0
+GD.US,D,20160607,000000,121.653,122.593,121.495,121.939,2113573.5431635,0
+GD.US,D,20160608,000000,121.761,122.483,121.525,122.325,1007032.9145096,0
+GD.US,D,20160609,000000,122.069,122.859,121.881,122.741,1558482.201055,0
+GD.US,D,20160610,000000,122.049,122.819,121.911,122.365,1620378.9404073,0
+GD.US,D,20160613,000000,122.079,122.434,120.18,120.249,1605886.5732415,0
+GD.US,D,20160614,000000,120.15,120.545,119.557,120.526,1248458.4160759,0
+GD.US,D,20160615,000000,120.813,121.713,120.605,121.129,1691495.6126986,0
+GD.US,D,20160616,000000,120.615,121.565,119.666,120.823,1091658.872043,0
+GD.US,D,20160617,000000,120.961,121.109,119.359,120.15,1758774.0176026,0
+GD.US,D,20160620,000000,121.387,122.395,121.021,121.801,2194862.8882829,0
+GD.US,D,20160621,000000,122.088,122.415,120.516,120.516,1847712.5896657,0
+GD.US,D,20160622,000000,120.843,121.357,119.824,119.982,1573185.9510624,0
+GD.US,D,20160623,000000,121.159,121.159,120.051,120.843,1177440.8610979,0
+GD.US,D,20160624,000000,117.47,120.061,116.72,117.698,5186461.0828905,0
+GD.US,D,20160627,000000,116.7,117.076,114.683,115.029,2637954.7005681,0
+GD.US,D,20160628,000000,116.324,116.324,114.801,115.79,2206595.1416937,0
+GD.US,D,20160629,000000,117.124,118.064,115.83,117.916,1495115.8958228,0
+GD.US,D,20160630,000000,118.074,121.327,118.074,121.069,3079140.021674,0
+GD.US,D,20160701,000000,121.307,123.047,121.287,122.879,4535257.3003187,0
+GD.US,D,20160705,000000,122.533,122.583,119.794,120.328,2241437.9115215,0
+GD.US,D,20160706,000000,120.101,121.733,118.855,121.593,2298851.1095488,0
+GD.US,D,20160707,000000,121.435,122.513,120.289,120.565,1655453.3210997,0
+GD.US,D,20160708,000000,121.337,122.425,120.951,122.147,2339397.1704958,0
+GD.US,D,20160711,000000,122.227,123.403,122.227,122.751,1531421.1517222,0
+GD.US,D,20160712,000000,123.532,124.066,122.968,123.047,2132174.2218254,0
+GD.US,D,20160713,000000,123.176,123.828,122.948,123.205,1264097.7121528,0
+GD.US,D,20160714,000000,124.184,124.52,123.482,123.937,1278835.8497994,0
+GD.US,D,20160715,000000,124.283,124.372,123.472,123.522,1666012.3491695,0
+GD.US,D,20160718,000000,123.482,123.7,122.533,122.583,1470024.0445411,0
+GD.US,D,20160719,000000,122.583,124.906,122.483,124.58,2815027.7807751,0
+GD.US,D,20160720,000000,124.926,125.806,124.649,125.668,1738832.2210077,0
+GD.US,D,20160721,000000,125.726,125.736,123.601,124.234,1135115.7455173,0
+GD.US,D,20160722,000000,123.967,125.084,123.561,124.975,952013.70301874,0
+GD.US,D,20160725,000000,124.56,125.153,123.917,124.936,1313588.6049243,0
+GD.US,D,20160726,000000,125.173,125.726,124.718,125.638,1510121.0433748,0
+GD.US,D,20160727,000000,126.982,128.396,124.807,127.496,3155059.8380557,0
+GD.US,D,20160728,000000,127.378,128.218,126.112,127.882,2473546.3856378,0
+GD.US,D,20160729,000000,127.348,127.971,126.656,127.694,1830456.0631402,0
+GD.US,D,20160801,000000,127.932,129.859,127.744,129.613,2574009.8738747,0
+GD.US,D,20160802,000000,129.167,129.8,128.109,128.881,1968380.838798,0
+GD.US,D,20160803,000000,128.851,129.059,127.971,128.505,1371663.2593077,0
+GD.US,D,20160804,000000,128.643,128.999,127.654,128.109,1608753.895519,0
+GD.US,D,20160805,000000,128.297,129.533,128.179,129.435,1309384.2103185,0
+GD.US,D,20160808,000000,129.147,129.681,128.495,128.782,959131.9443554,0
+GD.US,D,20160809,000000,128.811,129.415,128.772,129.147,1056395.3593343,0
+GD.US,D,20160810,000000,130.077,131.807,130.077,131.689,3066780.6995464,0
+GD.US,D,20160811,000000,131.599,131.945,130.877,131.531,2475009.8831107,0
+GD.US,D,20160812,000000,131.036,131.936,131.036,131.689,1201986.5557553,0
+GD.US,D,20160815,000000,131.649,133.716,131.589,133.37,2448472.7395769,0
+GD.US,D,20160816,000000,132.776,133.32,132.193,132.509,1387523.0408366,0
+GD.US,D,20160817,000000,132.618,133.083,131.955,132.974,1329363.428756,0
+GD.US,D,20160818,000000,132.915,133.192,131.955,132.529,1741488.1604437,0
+GD.US,D,20160819,000000,132.114,132.638,131.56,132.499,1325313.7785271,0
+GD.US,D,20160822,000000,132.499,132.638,131.975,132.371,1249448.5778077,0
+GD.US,D,20160823,000000,133.004,133.004,131.847,132.301,1555284.1505994,0
+GD.US,D,20160824,000000,132.005,132.608,131.639,132.43,1196767.7257898,0
+GD.US,D,20160825,000000,132.43,133.014,131.995,132.717,1044362.7197802,0
+GD.US,D,20160826,000000,132.934,133.182,131.243,131.797,1327080.6963467,0
+GD.US,D,20160829,000000,131.699,132.905,131.609,132.845,1097779.8718398,0
+GD.US,D,20160830,000000,132.727,133.004,132.064,132.618,765331.30042761,0
+GD.US,D,20160831,000000,132.618,132.737,131.817,132.371,1212567.8346505,0
+GD.US,D,20160901,000000,132.677,133.142,131.797,132.865,687176.28749092,0
+GD.US,D,20160902,000000,133.192,133.834,132.994,133.726,1198377.8764304,0
+GD.US,D,20160906,000000,133.666,134.724,133.528,134.428,1141866.8482343,0
+GD.US,D,20160907,000000,134.338,134.516,132.816,133.102,1212519.2873949,0
+GD.US,D,20160908,000000,132.875,132.875,131.57,132.509,1150766.1670068,0
+GD.US,D,20160909,000000,131.807,131.877,130.334,130.343,1372876.9406951,0
+GD.US,D,20160912,000000,129.661,132.381,129.661,131.995,1157302.8526787,0
+GD.US,D,20160913,000000,131.273,131.827,130.739,130.927,1058470.7545066,0
+GD.US,D,20160914,000000,130.897,132.143,129.969,130.265,1642117.9968566,0
+GD.US,D,20160915,000000,130.541,132.391,130.285,132.311,1405164.9112025,0
+GD.US,D,20160916,000000,131.767,131.857,130.057,131.046,2150133.6721543,0
+GD.US,D,20160919,000000,131.877,132.875,131.807,132.321,1020178.0953354,0
+GD.US,D,20160920,000000,132.509,132.895,131.689,132.035,835976.65978022,0
+GD.US,D,20160921,000000,132.173,133.182,131.877,133.093,920982.90414836,0
+GD.US,D,20160922,000000,133.784,134.635,133.419,134.616,1335489.4855585,0
+GD.US,D,20160923,000000,132.203,134.23,130.423,133.726,1008543.9478368,0
+GD.US,D,20160926,000000,133.419,134.635,133.063,133.775,1440743.9810719,0
+GD.US,D,20160927,000000,133.656,135.356,133.478,134.99,1625227.5975497,0
+GD.US,D,20160928,000000,135.426,135.832,134.832,135.654,1246064.4295395,0
+GD.US,D,20160929,000000,134.892,136.454,134.586,135.268,2037202.6418661,0
+GD.US,D,20160930,000000,135.96,136.444,134.467,134.892,2135754.581918,0
+GD.US,D,20161003,000000,134.378,135.308,134.091,134.486,1525132.2593336,0
+GD.US,D,20161004,000000,135.14,135.268,132.875,133.488,1625203.3239219,0
+GD.US,D,20161005,000000,134.032,134.972,133.923,134.338,1307870.1427878,0
+GD.US,D,20161006,000000,134.378,134.922,133.794,134.664,1928600.4085261,0
+GD.US,D,20161007,000000,132.648,133.874,131.283,133.656,2362048.5107879,0
+GD.US,D,20161010,000000,134.17,134.774,133.31,133.587,1428043.8167547,0
+GD.US,D,20161011,000000,132.845,133.112,130.245,130.69,1938792.2979762,0
+GD.US,D,20161012,000000,130.699,131.541,130.671,131.046,1316029.115914,0
+GD.US,D,20161013,000000,130.621,132.361,130.621,131.945,1088779.4129516,0
+GD.US,D,20161014,000000,133.488,133.488,132.213,132.242,987322.72877945,0
+GD.US,D,20161017,000000,132.203,132.499,131.363,131.471,1112035.571135,0
+GD.US,D,20161018,000000,132.252,133.043,132.163,132.687,805473.81231332,0
+GD.US,D,20161019,000000,132.875,133.409,132.311,132.321,809005.62515043,0
+GD.US,D,20161020,000000,132.381,132.608,131.263,131.679,1080473.7866577,0
+GD.US,D,20161021,000000,130.681,131.343,130.305,131.214,1425689.2748633,0
+GD.US,D,20161024,000000,132.094,132.944,131.936,132.341,1036408.0496875,0
+GD.US,D,20161025,000000,132.133,133.726,132.133,133.32,1658043.5194606,0
+GD.US,D,20161026,000000,130.749,133.646,130.245,132.064,3185682.030859,0
+GD.US,D,20161027,000000,132.47,132.529,130.275,131.165,1824424.0666452,0
+GD.US,D,20161028,000000,131.451,133.241,131.125,132.391,1717851.7154255,0
+GD.US,D,20161031,000000,132.816,132.974,131.689,131.709,1794968.0193749,0
+GD.US,D,20161101,000000,132.005,132.885,130.611,131.036,1751058.0381827,0
+GD.US,D,20161102,000000,130.769,132.045,130.671,130.749,1498681.0848981,0
+GD.US,D,20161103,000000,131.046,131.481,129.988,131.075,1672362.9370287,0
+GD.US,D,20161104,000000,131.075,132.025,130.749,130.887,1212769.1034806,0
+GD.US,D,20161107,000000,132.213,133.182,131.847,133.142,1631307.129899,0
+GD.US,D,20161108,000000,133.023,134.832,132.845,134.368,1390476.3322124,0
+GD.US,D,20161109,000000,137.769,142.891,137.769,141.625,6091783.4515378,0
+GD.US,D,20161110,000000,141.961,145.768,141.961,145.501,3721755.9970293,0
+GD.US,D,20161111,000000,145.036,147.33,143.395,147.291,1975016.6417832,0
+GD.US,D,20161114,000000,148.427,149.575,147.301,148.715,2963758.3663846,0
+GD.US,D,20161115,000000,148.517,149.229,145.372,146.806,2871409.3496232,0
+GD.US,D,20161116,000000,146.529,146.688,144.414,144.888,1844619.7249303,0
+GD.US,D,20161117,000000,144.868,145.837,144.344,144.7,1777732.7322738,0
+GD.US,D,20161118,000000,144.592,146.203,144.136,145.61,1827742.4738384,0
+GD.US,D,20161121,000000,145.867,147.399,145.758,147.182,1744247.2627975,0
+GD.US,D,20161122,000000,148.289,148.863,147.182,148.715,1655441.1842859,0
+GD.US,D,20161123,000000,148.883,149.575,148.427,149.001,1639598.5965767,0
+GD.US,D,20161125,000000,149.189,150.484,148.923,150.366,717645.75871966,0
+GD.US,D,20161128,000000,150.494,151.641,150.306,150.84,2099450.3374197,0
+GD.US,D,20161129,000000,151.117,153.53,151.117,152.996,1877373.9513707,0
+GD.US,D,20161130,000000,153.272,154.152,152.61,153.204,2662865.5110429,0
+GD.US,D,20161201,000000,153.618,154.993,153.42,154.123,1936249.6354698,0
+GD.US,D,20161202,000000,154.192,156.169,154.034,156.11,1963131.6667978,0
+GD.US,D,20161205,000000,157.099,157.356,155.754,155.972,1996684.9001516,0
+GD.US,D,20161206,000000,155.161,156.209,154.074,155.606,2196681.3875616,0
+GD.US,D,20161207,000000,155.616,155.922,154.35,155.893,2222173.7537012,0
+GD.US,D,20161208,000000,155.596,155.645,151.532,151.76,2707816.2240247,0
+GD.US,D,20161209,000000,151.522,153.47,151.384,153.242,1711668.0087571,0
+GD.US,D,20161212,000000,150.484,152.156,146.787,151.829,3389381.2579016,0
+GD.US,D,20161213,000000,152.55,154.034,151.622,152.324,1650702.7698696,0
+GD.US,D,20161214,000000,152.462,153.342,151.602,151.829,1969865.5756952,0
+GD.US,D,20161215,000000,151.434,153.668,151.434,152.146,1366421.1671157,0
+GD.US,D,20161216,000000,152.442,154.123,151.918,152.412,3453531.3990298,0
+GD.US,D,20161219,000000,152.877,153.579,151.7,152.57,1552225.6735033,0
+GD.US,D,20161220,000000,152.838,153.856,152.136,153.124,1356967.6005096,0
+GD.US,D,20161221,000000,153.43,153.718,152.056,152.126,1076976.3614598,0
+GD.US,D,20161222,000000,152.521,152.966,151.938,152.492,1035450.2527926,0
+GD.US,D,20161223,000000,151.948,153.312,151.898,153.114,784254.61605829,0
+GD.US,D,20161227,000000,153.747,154.093,152.007,152.531,1143938.197802,0
+GD.US,D,20161228,000000,152.61,153.164,151.097,151.186,1340576.8333737,0
+GD.US,D,20161229,000000,151.641,152.096,150.593,151.315,1107679.4663557,0
+GD.US,D,20161230,000000,151.839,152.294,149.99,150.83,1364609.7476451,0
+GD.US,D,20170103,000000,152.402,154.39,152.284,153.302,1513013.6506812,0
+GD.US,D,20170104,000000,153.916,154.014,152.234,153.372,1417463.5492608,0
+GD.US,D,20170105,000000,153.598,155.833,152.976,153.916,1464642.3789894,0
+GD.US,D,20170106,000000,153.796,155.319,153.57,155.052,1142821.6109256,0
+GD.US,D,20170109,000000,154.281,155.082,153.54,153.856,1227419.2492267,0
+GD.US,D,20170110,000000,154.439,155.438,153.579,154.093,1253308.0846194,0
+GD.US,D,20170111,000000,154.064,154.756,153.134,154.716,1631532.6723568,0
+GD.US,D,20170112,000000,154.854,154.854,151.69,154.212,1460207.38492,0
+GD.US,D,20170113,000000,154.439,155.596,154.132,155.428,1090674.7787181,0
+GD.US,D,20170117,000000,154.647,155.527,152.858,153.767,1374036.00642,0
+GD.US,D,20170118,000000,153.728,154.508,152.936,154.42,1082778.7698924,0
+GD.US,D,20170119,000000,155.319,156.505,154.34,156.031,1736283.4900944,0
+GD.US,D,20170120,000000,156.456,157,155.181,156.427,1998535.7642672,0
+GD.US,D,20170123,000000,156.654,157.247,154.518,155.537,1440176.5850233,0
+GD.US,D,20170124,000000,154.746,156.565,154.291,155.547,1377992.6077426,0
+GD.US,D,20170125,000000,154.815,155.507,151.295,153.866,3026550.1957602,0
+GD.US,D,20170126,000000,154.014,155.863,153.806,155.586,2099949.9695908,0
+GD.US,D,20170127,000000,154.716,164.415,154.162,162.448,4941470.3922488,0
+GD.US,D,20170130,000000,162.536,163.506,158.563,160.114,3192976.2559968,0
+GD.US,D,20170131,000000,158.948,159.235,156.981,158.889,2547824.6979432,0
+GD.US,D,20170201,000000,159.086,160.085,158.087,158.839,1417933.8507983,0
+GD.US,D,20170202,000000,158.631,159.086,157.178,158.265,1287402.4175917,0
+GD.US,D,20170203,000000,157.979,160.797,157.969,160.688,1760326.5183773,0
+GD.US,D,20170206,000000,160.925,162.012,160.292,160.628,1261249.6064972,0
+GD.US,D,20170207,000000,161.38,162.349,160.668,160.757,1746494.5961663,0
+GD.US,D,20170208,000000,160.5,161.4,159.67,160.698,1424051.8163916,0
+GD.US,D,20170209,000000,161.182,161.32,160.075,160.233,1493504.7337811,0
+GD.US,D,20170210,000000,160.441,162.062,159.857,161.816,1612427.3045181,0
+GD.US,D,20170213,000000,162.052,164.524,162.052,163.763,1449945.7087901,0
+GD.US,D,20170214,000000,164.139,164.504,162.012,164.307,1585744.5192177,0
+GD.US,D,20170215,000000,163.892,165.236,163.436,164.969,1136871.5379242,0
+GD.US,D,20170216,000000,165.019,165.641,163.614,165.621,1314512.0141799,0
+GD.US,D,20170217,000000,165.503,165.938,164.445,165.899,1325807.3422912,0
+GD.US,D,20170221,000000,165.869,166.659,165.503,166.353,1256613.3435976,0
+GD.US,D,20170222,000000,166.343,166.699,165.621,166.621,872581.29042189,0
+GD.US,D,20170223,000000,166.601,167.253,164.554,165.246,1319496.1990771,0
+GD.US,D,20170224,000000,164.88,166.463,164.099,166.393,1307713.3756085,0
+GD.US,D,20170227,000000,166.413,167.51,165.217,167.085,1828965.2578361,0
+GD.US,D,20170228,000000,166.907,167.876,166.126,166.551,2135875.9500568,0
+GD.US,D,20170301,000000,167.174,169.508,166.947,168.845,2380142.4774705,0
+GD.US,D,20170302,000000,168.667,169.033,167.313,167.659,1213525.6315453,0
+GD.US,D,20170303,000000,167.599,167.659,165.621,166.413,1711374.7024219,0
+GD.US,D,20170306,000000,166.107,167.876,165.909,167.549,1284214.4811476,0
+GD.US,D,20170307,000000,167.51,168.667,167.105,168.025,1055916.9665875,0
+GD.US,D,20170308,000000,167.886,167.945,166.799,167.065,1055886.6245528,0
+GD.US,D,20170309,000000,167.203,167.886,166.561,167.025,960867.50873927,0
+GD.US,D,20170310,000000,168.361,168.361,166.383,167.461,952392.97845228,0
+GD.US,D,20170313,000000,167.451,168.202,167.263,168.103,945106.84452371,0
+GD.US,D,20170314,000000,167.451,167.609,166.155,166.501,1202456.8572929,0
+GD.US,D,20170315,000000,166.799,168.499,166.501,168.193,1123551.3846984,0
+GD.US,D,20170316,000000,168.469,168.647,166.641,167.293,1233900.307835,0
+GD.US,D,20170317,000000,167.876,170.239,167.51,169.606,2079036.2164849,0
+GD.US,D,20170320,000000,169.537,169.952,168.291,168.479,1060361.0632674,0
+GD.US,D,20170321,000000,168.786,169.498,165.197,165.573,1443469.7071876,0
+GD.US,D,20170322,000000,165.741,166.847,164.929,166.363,952585.14467194,0
+GD.US,D,20170323,000000,166.323,167.263,165.859,166.333,905432.61137327,0
+GD.US,D,20170324,000000,166.323,166.631,163.546,164.544,1707726.5784518,0
+GD.US,D,20170327,000000,162.25,163.378,161.222,162.764,2200099.9234692,0
+GD.US,D,20170328,000000,162.349,166.265,162.24,165.365,1402846.7797527,0
+GD.US,D,20170329,000000,164.979,165.78,164.287,165.236,991064.91305703,0
+GD.US,D,20170330,000000,165.365,166.126,165.157,165.661,1055588.2612118,0
+GD.US,D,20170331,000000,165.325,165.463,163.614,164.287,2351914.2712037,0
+GD.US,D,20170403,000000,164.504,165.157,163.456,164.722,1435289.494637,0
+GD.US,D,20170404,000000,164.722,165.275,163.536,164.702,1223495.012741,0
+GD.US,D,20170405,000000,165.385,166.887,163.724,163.822,1057237.8564973,0
+GD.US,D,20170406,000000,163.842,164.949,163.822,164.228,846198.89126496,0
+GD.US,D,20170407,000000,166.413,166.957,164.465,165.751,1349318.373566,0
+GD.US,D,20170410,000000,165.799,166.453,165.058,165.424,1033605.4570838,0
+GD.US,D,20170411,000000,165.226,166.541,164.534,166.057,919597.2845645,0
+GD.US,D,20170412,000000,166.107,166.333,164.06,164.267,1271775.2583287,0
+GD.US,D,20170413,000000,163.98,165.721,163.654,164.593,1331061.5712971,0
+GD.US,D,20170417,000000,164.999,166.551,164.702,166.491,957444.92722702,0
+GD.US,D,20170418,000000,165.977,167.125,164.89,165.167,1360711.8075895,0
+GD.US,D,20170419,000000,165.563,165.929,164.851,165.493,1406564.6904026,0
+GD.US,D,20170420,000000,165.731,166.621,165.167,165.829,1116479.667815,0
+GD.US,D,20170421,000000,166.443,167.371,165.889,166.541,1308434.5046328,0
+GD.US,D,20170424,000000,168.697,169.686,167.837,169.142,1771252.6850666,0
+GD.US,D,20170425,000000,168.252,170.536,168.093,170.328,2054666.5056286,0
+GD.US,D,20170426,000000,171.584,173.621,170.764,171.762,2221352.4959624,0
+GD.US,D,20170427,000000,172.316,173.324,170.96,171.92,1465586.0162681,0
+GD.US,D,20170428,000000,171.93,172.138,170.486,170.812,1356170.6163986,0
+GD.US,D,20170501,000000,171.218,171.89,170.259,170.259,1139647.8340977,0
+GD.US,D,20170502,000000,170.912,171.07,170.13,171.07,1065132.8539219,0
+GD.US,D,20170503,000000,170.892,171.446,170.032,171.168,877449.16418622,0
+GD.US,D,20170504,000000,171.238,171.999,170.446,171.484,1249889.5487118,0
+GD.US,D,20170505,000000,171.662,172.75,171.228,172.731,797696.1374229,0
+GD.US,D,20170508,000000,172.404,173.215,171.999,173.057,1013703.1051341,0
+GD.US,D,20170509,000000,173.205,173.64,172.82,173.304,850027.0446408,0
+GD.US,D,20170510,000000,171.94,172.662,170.417,171.336,1549185.4016281,0
+GD.US,D,20170511,000000,171.228,172.266,170.268,171.87,1027340.838323,0
+GD.US,D,20170512,000000,171.306,172.454,171.158,172.404,765674.16541952,0
+GD.US,D,20170515,000000,172.316,172.79,171.782,172.048,967972.60186088,0
+GD.US,D,20170516,000000,171.95,172.928,171.722,172.138,896254.14588164,0
+GD.US,D,20170517,000000,170.744,171.218,168.885,169.221,1564235.0508309,0
+GD.US,D,20170518,000000,169.033,170.566,167.737,169.834,1425191.6654945,0
+GD.US,D,20170519,000000,170.308,173.215,170.081,172.652,1213883.6675546,0
+GD.US,D,20170522,000000,174.065,175.391,173.027,174.303,1649093.6306302,0
+GD.US,D,20170523,000000,174.737,175.727,173.68,175.687,1155976.905763,0
+GD.US,D,20170524,000000,175.935,176.814,175.459,176.29,808265.27950416,0
+GD.US,D,20170525,000000,176.735,177.971,176.478,177.249,1273335.8503125,0
+GD.US,D,20170526,000000,177.249,178.554,177.031,178.258,852680.96127441,0
+GD.US,D,20170530,000000,178.208,178.634,177.121,178.06,1045000.9139097,0
+GD.US,D,20170531,000000,178.366,179.177,177.674,179.168,1689317.0546084,0
+GD.US,D,20170601,000000,179.088,179.346,177.951,178.515,1467410.5839537,0
+GD.US,D,20170602,000000,178.683,180.75,178.564,179.553,1040459.7227188,0
+GD.US,D,20170605,000000,179.246,179.355,177.477,177.585,1023271.971472,0
+GD.US,D,20170606,000000,177.101,177.397,174.807,174.945,1352994.8167684,0
+GD.US,D,20170607,000000,175.271,175.411,174.293,175.291,1064800.1029416,0
+GD.US,D,20170608,000000,175.717,176.151,174.164,175.973,1125458.8872788,0
+GD.US,D,20170609,000000,175.973,176.943,174.945,175.815,1198573.0768535,0
+GD.US,D,20170612,000000,175.815,176.359,173.67,174.906,2109018.1923564,0
+GD.US,D,20170613,000000,174.906,177.101,174.639,176.775,1433631.8081421,0
+GD.US,D,20170614,000000,176.775,178.446,176.607,177.437,1060243.7407333,0
+GD.US,D,20170615,000000,176.093,178.287,175.607,178.08,938833.1231524,0
+GD.US,D,20170616,000000,178.366,179.197,177.753,178.653,1578648.5287065,0
+GD.US,D,20170619,000000,179.286,180.472,178.95,180.284,1164827.6772802,0
+GD.US,D,20170620,000000,179.592,180.848,179.592,179.692,951181.31986727,0
+GD.US,D,20170621,000000,180.176,180.572,179.375,179.721,759756.45725516,0
+GD.US,D,20170622,000000,179.622,179.8,177.348,177.417,1029850.1245913,0
+GD.US,D,20170623,000000,177.387,178.416,177.012,177.467,1365146.801659,0
+GD.US,D,20170626,000000,177.852,178.337,176.419,176.488,764485.7690611,0
+GD.US,D,20170627,000000,176.399,176.617,175.252,175.261,810004.88949267,0
+GD.US,D,20170628,000000,176.141,177.536,175.697,177.022,893210.83980292,0
+GD.US,D,20170629,000000,177.16,177.229,172.869,173.611,1614256.9292094,0
+GD.US,D,20170630,000000,174.303,175.579,172.988,174.619,1071689.767617,0
+GD.US,D,20170703,000000,175.767,176.775,174.659,175.993,851514.81574143,0
+GD.US,D,20170705,000000,176.191,178.109,176.113,177.684,1301706.6641424,0
+GD.US,D,20170706,000000,177.645,177.991,175.963,176.181,903362.27320673,0
+GD.US,D,20170707,000000,176.597,178.98,176.261,178.139,1440849.1667921,0
+GD.US,D,20170710,000000,178.109,179.029,177.219,177.991,1162136.3388037,0
+GD.US,D,20170711,000000,177.743,177.931,175.925,176.953,1288027.4635061,0
+GD.US,D,20170712,000000,178.198,179.216,176.913,178.03,1586131.8858605,0
+GD.US,D,20170713,000000,178.09,178.327,177.012,177.17,879812.80868803,0
+GD.US,D,20170714,000000,177.289,178.524,177.081,178.05,1166649.2107623,0
+GD.US,D,20170717,000000,178.001,178.287,176.597,177.16,1300680.091969,0
+GD.US,D,20170718,000000,177.259,178.515,176.409,178.287,1263707.3113065,0
+GD.US,D,20170719,000000,178.812,179.207,178.129,179.118,835761.23133397,0
+GD.US,D,20170720,000000,179.246,179.86,178.802,179.168,1196387.4389552,0
+GD.US,D,20170721,000000,178.91,181.086,178.663,181.086,1121637.8137111,0
+GD.US,D,20170724,000000,181.086,181.916,180.67,181.412,1213057.3528101,0
+GD.US,D,20170725,000000,182.035,182.242,179.602,180.196,1364073.7050324,0
+GD.US,D,20170726,000000,176.251,176.497,171.336,172.316,4608670.8646355,0
+GD.US,D,20170727,000000,173.274,173.443,170.684,171.574,2560124.3474025,0
+GD.US,D,20170728,000000,171.772,175.331,171.762,175.203,2017454.0228921,0
+GD.US,D,20170731,000000,175.767,175.775,173.561,173.789,1665241.6614886,0
+GD.US,D,20170801,000000,174.343,174.362,171.634,173.947,1585096.2110767,0
+GD.US,D,20170802,000000,173.947,175.411,173.561,175.301,1108182.1327302,0
+GD.US,D,20170803,000000,175.519,176.527,174.679,176.458,1210006.9669232,0
+GD.US,D,20170804,000000,176.675,177.091,175.677,177.091,1409190.2878038,0
+GD.US,D,20170807,000000,177.348,178.396,176.537,178.05,1673004.1653616,0
+GD.US,D,20170808,000000,176.379,177.862,175.439,175.973,1526057.6913915,0
+GD.US,D,20170809,000000,176.419,178.732,175.469,177.931,1529522.7517523,0
+GD.US,D,20170810,000000,177.615,177.921,175.301,175.499,1268304.129561,0
+GD.US,D,20170811,000000,175.717,176.903,175.083,175.163,1249408.1217616,0
+GD.US,D,20170814,000000,176.31,177.487,175.697,177.309,1346840.4407335,0
+GD.US,D,20170815,000000,177.526,177.526,176.053,176.587,1149834.666542,0
+GD.US,D,20170816,000000,177.031,178.208,176.705,177.575,989063.3501691,0
+GD.US,D,20170817,000000,176.488,177.121,175.163,175.252,1132230.2180189,0
+GD.US,D,20170818,000000,175.589,176.853,174.174,175.905,1786883.8899341,0
+GD.US,D,20170821,000000,175.915,176.191,174.283,175.905,1349276.9061186,0
+GD.US,D,20170822,000000,176.557,178.426,176.151,178.119,991273.26169518,0
+GD.US,D,20170823,000000,177.645,178.07,176.527,176.804,939008.09555241,0
+GD.US,D,20170824,000000,177.229,177.279,175.925,176.567,817373.95831603,0
+GD.US,D,20170825,000000,177.328,177.704,176.103,176.211,735973.3590694,0
+GD.US,D,20170828,000000,176.953,176.953,175.005,175.143,912435.55297812,0
+GD.US,D,20170829,000000,175.489,177.941,175.469,177.882,1112207.5093315,0
+GD.US,D,20170830,000000,177.882,178.139,177.091,178.109,1009666.6031201,0
+GD.US,D,20170831,000000,178.574,179.048,178.06,178.218,952007.63461181,0
+GD.US,D,20170901,000000,178.604,178.702,177.022,177.031,829950.73169217,0
+GD.US,D,20170905,000000,177.842,177.842,175.371,175.905,1353602.6688632,0
+GD.US,D,20170906,000000,176.636,176.656,174.065,174.145,1098573.8217473,0
+GD.US,D,20170907,000000,174.382,175.055,173.245,174.421,1103835.1305613,0
+GD.US,D,20170908,000000,173.937,175.607,173.482,175.143,694406.7943559,0
+GD.US,D,20170911,000000,175.805,177.487,175.757,177.338,1184961.6400946,0
+GD.US,D,20170912,000000,176.933,177.318,175.757,176.161,847058.58224764,0
+GD.US,D,20170913,000000,175.519,175.707,174.204,174.253,963811.69750468,0
+GD.US,D,20170914,000000,174.046,175.093,173.877,174.965,1039361.3410633,0
+GD.US,D,20170915,000000,175.361,175.895,174.935,175.489,2367435.2333453,0
+GD.US,D,20170918,000000,176.161,179.128,176.013,178.98,1483323.9697438,0
+GD.US,D,20170919,000000,178.732,180.502,178.287,179.8,885856.9419969,0
+GD.US,D,20170920,000000,179.504,181.728,179.434,180.808,1477890.7227332,0
+GD.US,D,20170921,000000,181.096,182.855,180.552,182.084,972099.11857779,0
+GD.US,D,20170922,000000,182.42,182.796,181.144,181.827,1175746.7641613,0
+GD.US,D,20170925,000000,181.906,181.906,179.889,181.362,1358834.6470437,0
+GD.US,D,20170926,000000,181.51,182.529,181.234,181.758,797016.47584599,0
+GD.US,D,20170927,000000,182.134,183.755,181.778,183.063,1020923.4979875,0
+GD.US,D,20170928,000000,182.213,182.391,180.947,181.491,721731.81939032,0
+GD.US,D,20170929,000000,181.332,182.074,180.572,181.985,827216.91436722,0
+GD.US,D,20171002,000000,182.717,184.803,182.371,184.763,815231.8106674,0
+GD.US,D,20171003,000000,184.763,186.731,184.477,186.355,1025080.3567391,0
+GD.US,D,20171004,000000,185.921,187.324,185.801,187.047,952443.54851008,0
+GD.US,D,20171005,000000,187.285,190.28,187.166,189.708,1367495.2751434,0
+GD.US,D,20171006,000000,189.174,189.558,188.174,188.926,1059867.4995032,0
+GD.US,D,20171009,000000,189.322,189.826,188.63,189.766,755674.44218913,0
+GD.US,D,20171010,000000,190.192,190.261,188.422,188.876,723007.19624817,0
+GD.US,D,20171011,000000,189.242,189.39,188.62,189.144,793221.69870829,0
+GD.US,D,20171012,000000,188.818,190.182,188.818,189.934,832638.02456393,0
+GD.US,D,20171013,000000,190.636,190.904,189.549,189.608,880672.49967072,0
+GD.US,D,20171016,000000,189.746,190.686,188.886,189.698,841644.55185903,0
+GD.US,D,20171017,000000,189.064,189.598,187.453,188.016,866390.50394539,0
+GD.US,D,20171018,000000,187.789,188.422,186.504,186.998,1064137.6351843,0
+GD.US,D,20171019,000000,186.919,188.372,186.375,188.116,758969.58715572,0
+GD.US,D,20171020,000000,188.916,190.212,188.174,190.063,1012070.7036681,0
+GD.US,D,20171023,000000,190.063,190.33,188.808,188.846,942134.33652593,0
+GD.US,D,20171024,000000,188.846,190.904,188.284,188.491,1513301.9000107,0
+GD.US,D,20171025,000000,185.041,187.73,183.093,184.181,2251059.3707194,0
+GD.US,D,20171026,000000,185.021,185.317,179.553,181.224,1658777.7966999,0
+GD.US,D,20171027,000000,181.748,182.786,181.392,182.163,1412299.3349576,0
+GD.US,D,20171030,000000,182.025,183.883,182.025,183.241,1417463.5492608,0
+GD.US,D,20171031,000000,183.409,183.409,180.344,180.384,1120315.9124,0
+GD.US,D,20171101,000000,180.918,181.491,178.208,179.177,1952554.4335072,0
+GD.US,D,20171102,000000,179.276,181.461,178.91,181.144,1214363.0717026,0
+GD.US,D,20171103,000000,181.6,182.618,180.61,181.362,1119932.5913619,0
+GD.US,D,20171106,000000,181.313,181.332,179.82,179.85,832609.70533156,0
+GD.US,D,20171107,000000,179.85,181.154,179.85,181.105,1032959.1717451,0
+GD.US,D,20171108,000000,181.214,181.274,179.968,180.068,946560.22798504,0
+GD.US,D,20171109,000000,179.672,179.86,176.517,176.725,1534417.9333478,0
+GD.US,D,20171110,000000,176.715,179.414,176.033,177.536,1046238.8689247,0
+GD.US,D,20171113,000000,176.963,179.296,176.863,177.862,1026380.0072247,0
+GD.US,D,20171114,000000,177.081,178.683,176.853,177.941,915521.3379054,0
+GD.US,D,20171115,000000,177.259,179.207,176.715,176.834,1202965.5920745,0
+GD.US,D,20171116,000000,177.299,177.902,176.557,177.051,1242039.0529382,0
+GD.US,D,20171117,000000,176.211,177.368,175.737,175.747,858881.86176248,0
+GD.US,D,20171120,000000,175.973,177.209,175.707,176.627,1444969.6151021,0
+GD.US,D,20171121,000000,176.607,178.05,175.845,177.842,1339891.1033899,0
+GD.US,D,20171122,000000,177.585,178.307,177.041,177.783,1037274.8204782,0
+GD.US,D,20171124,000000,177.921,178.406,177.635,177.743,462936.51436905,0
+GD.US,D,20171127,000000,177.743,178.95,177.526,178.702,1146494.0085234,0
+GD.US,D,20171128,000000,179.434,181.956,178.752,181.471,1304550.7241934,0
+GD.US,D,20171129,000000,181.847,182.143,180.996,181.451,815701.10080383,0
+GD.US,D,20171130,000000,181.491,184.723,181.096,184.101,2101093.8642983,0
+GD.US,D,20171201,000000,184.061,184.121,177.556,180.086,1468296.5713664,0
+GD.US,D,20171204,000000,181.096,181.837,178.752,179.236,1919618.1548588,0
+GD.US,D,20171205,000000,179.899,179.978,177.595,177.655,1080454.5700357,0
+GD.US,D,20171206,000000,177.674,178.94,177.674,177.931,1376150.8462374,0
+GD.US,D,20171207,000000,177.635,178.762,177.101,177.902,1390861.6760529,0
+GD.US,D,20171208,000000,177.961,178.821,176.725,178.702,1512763.8345957,0
+GD.US,D,20171211,000000,178.812,178.93,177.131,177.447,904882.40914435,0
+GD.US,D,20171212,000000,175.875,176.399,174.253,174.343,2204861.6001122,0
+GD.US,D,20171213,000000,174.797,176.093,174.54,174.757,1594955.3495463,0
+GD.US,D,20171214,000000,176.023,176.359,173.887,174.382,1278984.5257694,0
+GD.US,D,20171215,000000,174.491,177.635,174.491,176.705,2230134.4922009,0
+GD.US,D,20171218,000000,176.992,177.141,174.877,176.379,1754337.0007308,0
+GD.US,D,20171219,000000,176.517,178.208,176.083,177.595,1395389.7190288,0
+GD.US,D,20171220,000000,177.823,179.306,177.694,178.9,1181259.9118633,0
+GD.US,D,20171221,000000,179.039,180.522,178.347,179.958,1690045.2634408,0
+GD.US,D,20171222,000000,180.404,180.798,179.662,180.086,886967.4604663,0
+GD.US,D,20171226,000000,180.284,181.076,179.236,179.504,646990.28535548,0
+GD.US,D,20171227,000000,179.543,180.71,178.792,180.166,676222.81297032,0
+GD.US,D,20171228,000000,180.798,181.352,180.226,181.184,779518.22444426,0
+GD.US,D,20171229,000000,181.313,181.876,180.572,180.798,865038.26059968,0
+GD.US,D,20180102,000000,180.888,181.313,177.714,178.169,1786771.6244059,0
+GD.US,D,20180103,000000,177.931,179.652,177.309,179.286,1904695.9422016,0
+GD.US,D,20180104,000000,179.85,182.638,179.375,182.361,1657725.9394976,0
+GD.US,D,20180105,000000,183.063,183.3,180.976,181.926,1938276.4833865,0
+GD.US,D,20180108,000000,182.035,182.687,181.6,181.926,1175711.3651209,0
+GD.US,D,20180109,000000,182.608,183.933,182.173,182.974,1451494.1639601,0
+GD.US,D,20180110,000000,182.173,183.132,181.53,181.975,1077102.7866043,0
+GD.US,D,20180111,000000,182.015,183.241,181.926,182.628,1402258.1442798,0
+GD.US,D,20180112,000000,183.567,188.194,182.697,187.136,2129695.2775918,0
+GD.US,D,20180116,000000,187.512,188.096,183.083,183.379,1967738.5990639,0
+GD.US,D,20180117,000000,184.635,185.762,183.765,185.337,1594843.084018,0
+GD.US,D,20180118,000000,185.911,186.909,184.883,185.435,1391770.9256923,0
+GD.US,D,20180119,000000,186.879,186.879,185.179,186.593,1577482.3831735,0
+GD.US,D,20180122,000000,186.573,186.711,184.753,185.762,2084698.0401568,0
+GD.US,D,20180123,000000,185.851,186.296,184.545,185.139,2505795.9229013,0
+GD.US,D,20180124,000000,181.135,196.43,179.711,195.669,4636174.9076746,0
+GD.US,D,20180125,000000,196.302,203.193,195.976,202.125,3501809.6218151,0
+GD.US,D,20180126,000000,200.721,202.145,197.804,201.898,2216420.9039252,0
+GD.US,D,20180129,000000,202.105,204.815,200.979,201.206,1947251.6572459,0
+GD.US,D,20180130,000000,200.682,201.562,198.348,200.148,1782084.7914485,0
+GD.US,D,20180131,000000,201.759,202.461,198.428,198.506,2054847.5464355,0
+GD.US,D,20180201,000000,198.438,203.293,198.112,200.959,1995121.2739642,0
+GD.US,D,20180202,000000,197.064,201.157,197.064,197.854,1540556.1269642,0
+GD.US,D,20180205,000000,196.688,198.398,186.415,188.481,2629478.1474788,0
+GD.US,D,20180206,000000,196.688,196.688,181.946,189.588,3251595.0442022,0
+GD.US,D,20180207,000000,189.539,195.066,189.184,191.803,2178382.1064443,0
+GD.US,D,20180208,000000,192.841,193.84,183.775,183.834,2198196.4664935,0
+GD.US,D,20180209,000000,185.693,191.151,184.675,189.262,3002486.9394541,0
+GD.US,D,20180212,000000,191.101,191.932,185.495,186.998,3022902.0717901,0
+GD.US,D,20180213,000000,185.525,189.786,185.159,188.986,2830882.5052982,0
+GD.US,D,20180214,000000,188.372,194.878,187.928,194.739,2774297.6448177,0
+GD.US,D,20180215,000000,200.207,201.137,196.954,201.137,2939801.3072,0
+GD.US,D,20180216,000000,201.305,201.681,198.526,200.069,2173282.6218152,0
+GD.US,D,20180220,000000,197.944,199.96,197.944,197.944,1354020.3775407,0
+GD.US,D,20180221,000000,197.598,200.662,196.964,196.984,1287208.2285697,0
+GD.US,D,20180222,000000,197.814,198.606,196.104,196.411,973296.61754661,0
+GD.US,D,20180223,000000,197.607,198.24,196.203,197.202,1159154.7281955,0
+GD.US,D,20180226,000000,198.952,202.807,198.122,202.353,1620416.36225,0
+GD.US,D,20180227,000000,202.096,203.253,199.762,199.782,1214171.9168841,0
+GD.US,D,20180228,000000,200.395,202.007,198.496,198.496,1152069.8630971,0
+GD.US,D,20180301,000000,198.962,201.305,194.513,195.56,2252120.3305323,0
+GD.US,D,20180302,000000,194.275,199.901,194.215,199.298,2307172.9182612,0
+GD.US,D,20180305,000000,196.876,200.534,195.699,200.435,2202803.3987595,0
+GD.US,D,20180306,000000,200.84,201.157,199.12,200.583,1498699.2901189,0
+GD.US,D,20180307,000000,198.576,202.086,197.538,201.927,1387762.7429106,0
+GD.US,D,20180308,000000,202.541,202.591,200.286,202.225,1181973.9610795,0
+GD.US,D,20180309,000000,203.411,205.23,202.313,205.191,1467002.9892878,0
+GD.US,D,20180312,000000,204.775,205.191,199.822,200.435,1366037.8460775,0
+GD.US,D,20180313,000000,201.611,202.423,198.824,199.308,1306321.6876177,0
+GD.US,D,20180314,000000,200.385,200.415,196.836,197.824,1124086.41591,0
+GD.US,D,20180315,000000,198.536,199.762,197.42,198.626,976890.12585424,0
+GD.US,D,20180316,000000,199.416,199.772,197.439,198.734,2219379.2523069,0
+GD.US,D,20180319,000000,198.655,200.178,197.251,199.792,1017496.8708706,0
+GD.US,D,20180320,000000,200.237,202.451,199.98,201.117,894380.01953938,0
+GD.US,D,20180321,000000,201.107,201.829,199.644,199.654,1005238.6888586,0
+GD.US,D,20180322,000000,198.318,199.871,194.374,194.849,1313509.7156342,0
+GD.US,D,20180323,000000,194.957,200.277,194.957,195.234,1611443.2111931,0
+GD.US,D,20180326,000000,198.042,199.723,197.083,199.426,1478219.428109,0
+GD.US,D,20180327,000000,200.771,201.473,196.144,197.271,1272082.7242802,0
+GD.US,D,20180328,000000,197.854,197.982,193.355,193.889,1930302.5966719,0
+GD.US,D,20180329,000000,195.956,199.416,194.532,197.112,2180315.9054547,0
+GD.US,D,20180402,000000,196.757,198.14,192.347,195.303,1507812.0145353,0
+GD.US,D,20180403,000000,196.262,197.607,193.821,196.569,1555130.4176237,0
+GD.US,D,20180404,000000,191.981,195.135,191.18,194.997,3085605.9092649,0
+GD.US,D,20180405,000000,196.688,197.844,194.839,197.4,2475834.1750529,0
+GD.US,D,20180406,000000,195.857,196.895,190.745,192.505,1676696.7909826,0
+GD.US,D,20180409,000000,193.653,194.739,191.437,191.813,1408617.8347495,0
+GD.US,D,20180410,000000,194.433,194.799,190.874,191.358,1887972.4240855,0
+GD.US,D,20180411,000000,190.953,194.067,190.953,193.009,1315201.7897683,0
+GD.US,D,20180412,000000,193.909,196.46,193.701,195.57,1392868.2959466,0
+GD.US,D,20180413,000000,196.618,196.994,194.621,195.738,1051850.1225388,0
+GD.US,D,20180416,000000,196.915,197.598,195.679,195.738,1541502.7984463,0
+GD.US,D,20180417,000000,196.49,199.674,196.46,198.418,1275574.081071,0
+GD.US,D,20180418,000000,201.295,204.053,200.286,202.067,1641077.265067,0
+GD.US,D,20180419,000000,202.115,202.264,199.832,201.641,1146379.7201928,0
+GD.US,D,20180420,000000,202.413,202.413,199.396,199.95,1428376.567735,0
+GD.US,D,20180423,000000,199.772,202.639,199.772,202.491,2033722.410488,0
+GD.US,D,20180424,000000,204.103,205.892,195.432,198.962,3249991.9733698,0
+GD.US,D,20180425,000000,193.493,195.343,185.673,192.258,5115021.7736303,0
+GD.US,D,20180426,000000,192.604,193.138,188.61,189.756,2695131.2307249,0
+GD.US,D,20180427,000000,189.746,189.994,182.163,182.559,2474843.00192,0
+GD.US,D,20180430,000000,182.618,183.923,180.344,180.404,2867706.6099907,0
+GD.US,D,20180501,000000,180.274,180.274,174.273,176.795,3265597.8932085,0
+GD.US,D,20180502,000000,176.795,179.682,175.193,175.361,2127321.5190784,0
+GD.US,D,20180503,000000,174.619,176.3,171.178,174.757,2291756.1304388,0
+GD.US,D,20180504,000000,173.818,175.42,173.136,174.827,1673143.7387212,0
+GD.US,D,20180507,000000,175.617,177.961,174.757,176.053,1429909.8518877,0
+GD.US,D,20180508,000000,176.527,179.168,175.657,178.89,2399355.0538319,0
+GD.US,D,20180509,000000,179.504,181.125,178.861,180.186,1958502.4837064,0
+GD.US,D,20180510,000000,180.75,181.926,180.048,180.71,1218928.5365212,0
+GD.US,D,20180511,000000,180.452,183.241,180.452,182.737,1447128.9565703,0
+GD.US,D,20180514,000000,182.529,183.221,180.245,181.995,1698796.9176445,0
+GD.US,D,20180515,000000,181.174,181.778,179.296,180.69,1129497.4120951,0
+GD.US,D,20180516,000000,181.036,181.659,179.444,179.682,1126872.8260951,0
+GD.US,D,20180517,000000,179.612,181.115,179.504,180.798,1347673.8352862,0
+GD.US,D,20180518,000000,180.472,182.489,180.472,181.491,2250633.5708328,0
+GD.US,D,20180521,000000,182.944,184.675,182.173,184.397,1214200.2361165,0
+GD.US,D,20180522,000000,184.269,184.397,182.905,183.152,1449765.6793843,0
+GD.US,D,20180523,000000,181.758,184.397,181.362,184.209,1240252.9184965,0
+GD.US,D,20180524,000000,184.269,187.176,183.863,187.057,1572252.4277954,0
+GD.US,D,20180525,000000,186.632,187.028,185.525,186.513,1316610.6715788,0
+GD.US,D,20180529,000000,184.921,185.337,179.306,180.848,1854390.8714994,0
+GD.US,D,20180530,000000,181.244,183.33,180.254,182.855,1385101.7464689,0
+GD.US,D,20180531,000000,182.865,183.241,180.63,180.75,2084372.3689845,0
+GD.US,D,20180601,000000,182.549,183.429,181.61,182.331,1065672.9421393,0
+GD.US,D,20180604,000000,182.727,183.419,181.125,181.57,1256017.6283166,0
+GD.US,D,20180605,000000,181.184,181.847,179.068,180.236,1851670.2023895,0
+GD.US,D,20180606,000000,180.868,181.086,179.286,180.562,1786948.6196082,0
+GD.US,D,20180607,000000,181.016,182.213,180.552,181.797,952163.39038985,0
+GD.US,D,20180608,000000,181.629,181.916,178.366,181.55,1473922.9959979,0
+GD.US,D,20180611,000000,181.639,182.925,180.66,180.74,1202283.9076952,0
+GD.US,D,20180612,000000,180.414,181.5,177.012,177.902,2444168.2162565,0
+GD.US,D,20180613,000000,177.655,180.374,177.516,179.068,2273004.7530046,0
+GD.US,D,20180614,000000,180.048,180.136,175.193,175.479,2660753.705429,0
+GD.US,D,20180615,000000,174.323,175.549,173.274,175.459,3184977.0842532,0
+GD.US,D,20180618,000000,174.511,176.103,174.401,175.617,1583766.2185564,0
+GD.US,D,20180619,000000,173.848,174.54,170.734,170.892,1708302.0657096,0
+GD.US,D,20180620,000000,171.238,172.018,170.417,171.534,1171223.7781913,0
+GD.US,D,20180621,000000,170.654,171.762,167.856,168.865,2679876.2670874,0
+GD.US,D,20180622,000000,170.348,170.388,167.995,169.735,1900829.3555819,0
+GD.US,D,20180625,000000,168.716,170.368,167.629,169.468,1438249.8658209,0
+GD.US,D,20180626,000000,169.626,170.229,168.351,169.171,1601348.416254,0
+GD.US,D,20180627,000000,169.517,170.912,166.541,166.581,1966404.5609389,0
+GD.US,D,20180628,000000,166.799,168.707,165.078,167.975,1194607.3729204,0
+GD.US,D,20180629,000000,168.499,169.023,166.947,167.055,1764178.9453808,0
+GD.US,D,20180702,000000,165.958,168.074,165.473,167.905,1157070.2304128,0
+GD.US,D,20180703,000000,168.875,173.294,168.489,170.012,1969943.4535842,0
+GD.US,D,20180705,000000,170.566,170.99,168.983,169.962,1664127.0974146,0
+GD.US,D,20180706,000000,169.844,171.268,168.687,170.071,1648366.4331989,0
+GD.US,D,20180709,000000,170.388,173.195,169.962,172.494,1387562.4854817,0
+GD.US,D,20180710,000000,173.126,175.005,172.691,173.63,1503173.7288335,0
+GD.US,D,20180711,000000,172.948,172.988,171.86,172.464,1116176.2474681,0
+GD.US,D,20180712,000000,173.818,174.777,172.83,174.382,1480939.0858177,0
+GD.US,D,20180713,000000,174.016,175.667,173.354,173.581,2041774.1750917,0
+GD.US,D,20180716,000000,173.917,174.491,171.752,172.454,1292354.2376519,0
+GD.US,D,20180717,000000,172.484,173.423,171.534,173.215,1344510.1724699,0
+GD.US,D,20180718,000000,173.146,176.458,172.206,176.003,1690768.4152674,0
+GD.US,D,20180719,000000,175.549,176.261,174.204,175.035,1206902.9767751,0
+GD.US,D,20180720,000000,174.619,176.627,174.431,175.855,1071542.1030482,0
+GD.US,D,20180723,000000,175.855,176.132,173.621,174.006,1347476.6120607,0
+GD.US,D,20180724,000000,175.607,179.039,174.431,177.19,2341317.8212912,0
+GD.US,D,20180725,000000,179.039,183.765,175.983,183.231,2838304.1669817,0
+GD.US,D,20180726,000000,181.946,183.429,179.524,180.522,2605879.1243035,0
+GD.US,D,20180727,000000,181.342,181.975,178.287,178.9,1336277.3670592,0
+GD.US,D,20180730,000000,178.9,180.304,176.517,176.735,1181940.5848413,0
+GD.US,D,20180731,000000,178.812,180.432,177.961,179.908,2486478.1608197,0
+GD.US,D,20180801,000000,179.572,180.018,176.122,176.527,1626827.6341786,0
+GD.US,D,20180802,000000,174.896,177.259,174.046,175.549,2443983.129845,0
+GD.US,D,20180803,000000,174.757,175.183,172.77,174.807,2901862.6384334,0
+GD.US,D,20180806,000000,174.421,174.501,173.017,174.273,2268299.7148264,0
+GD.US,D,20180807,000000,175.579,176.873,174.935,176.755,1341856.2558362,0
+GD.US,D,20180808,000000,176.745,176.893,174.737,175.727,1167269.199671,0
+GD.US,D,20180809,000000,175.589,175.875,173.294,173.443,956716.71839462,0
+GD.US,D,20180810,000000,173.274,173.611,171.712,172.731,1059628.8088304,0
+GD.US,D,20180813,000000,172.84,173.621,171.554,172.76,902914.22249458,0
+GD.US,D,20180814,000000,172.909,174.886,172.672,174.372,865155.58313379,0
+GD.US,D,20180815,000000,173.66,174.233,171.812,173.205,1244781.9728735,0
+GD.US,D,20180816,000000,173.472,174.777,172.889,173.324,1110303.0409546,0
+GD.US,D,20180817,000000,173.63,174.747,173.126,174.421,897362.64154873,0
+GD.US,D,20180820,000000,174.965,176.132,174.589,175.539,1039380.5576852,0
+GD.US,D,20180821,000000,175.291,176.171,174.56,175.569,1125271.778065,0
+GD.US,D,20180822,000000,175.064,175.529,173.166,173.363,895786.87854752,0
+GD.US,D,20180823,000000,173.274,173.799,172.355,172.533,949992.92350885,0
+GD.US,D,20180824,000000,172.909,173.492,172.335,173.452,687448.3544019,0
+GD.US,D,20180827,000000,173.808,176.31,173.808,175.865,983046.52469144,0
+GD.US,D,20180828,000000,176.685,176.863,175.549,176.181,1127141.8588025,0
+GD.US,D,20180829,000000,176.003,176.488,174.451,175.351,1084624.5770023,0
+GD.US,D,20180830,000000,175.083,176.646,172.958,173.383,1128361.6085968,0
+GD.US,D,20180831,000000,172.533,174.343,172.316,174.164,1146431.3016517,0
+GD.US,D,20180904,000000,173.363,174.145,172.355,173.462,822888.1174191,0
+GD.US,D,20180905,000000,172.77,175.035,172.572,174.699,1290936.2532311,0
+GD.US,D,20180906,000000,175.825,176.478,174.915,175.825,823256.26743992,0
+GD.US,D,20180907,000000,175.401,175.993,174.491,175.351,1108281.2500436,0
+GD.US,D,20180910,000000,175.775,177.328,175.647,176.241,1203241.70459,0
+GD.US,D,20180911,000000,175.361,177.051,175.341,176.567,1066802.6772307,0
+GD.US,D,20180912,000000,176.132,177.437,176.063,176.685,984449.33809496,0
+GD.US,D,20180913,000000,177.526,179.039,177.348,178.831,1054054.9770591,0
+GD.US,D,20180914,000000,178.88,180.66,178.624,180.552,1108380.3673569,0
+GD.US,D,20180917,000000,180.66,182.697,180.423,182.292,1190809.5615792,0
+GD.US,D,20180918,000000,182.628,184.565,182.292,184.269,1166955.6653125,0
+GD.US,D,20180919,000000,184.427,185.851,183.211,183.725,1514501.4217818,0
+GD.US,D,20180920,000000,184.161,184.783,180.502,182.677,1496430.7173257,0
+GD.US,D,20180921,000000,183.785,185.643,183.517,184.299,2736277.0525575,0
+GD.US,D,20180924,000000,183.983,184.269,182.163,182.648,1258785.8332809,0
+GD.US,D,20180925,000000,182.529,183.607,181.678,183.241,974199.79877901,0
+GD.US,D,20180926,000000,183.261,183.705,181.451,181.797,1358356.2542969,0
+GD.US,D,20180927,000000,182.153,182.391,181.105,182.005,1051877.43037,0
+GD.US,D,20180928,000000,181.906,184.605,181.115,184.359,1742936.4868992,0
+GD.US,D,20181001,000000,185.515,185.683,184.219,185.079,922308.85106401,0
+GD.US,D,20181002,000000,185.327,185.465,183.765,184.595,886006.62936801,0
+GD.US,D,20181003,000000,185.267,186.089,184.309,185.277,1216974.5094876,0
+GD.US,D,20181004,000000,184.843,186.533,184.377,186.276,1072619.2452794,0
+GD.US,D,20181005,000000,186.454,187.928,185.911,186.662,2125976.3555407,0
+GD.US,D,20181008,000000,186.395,187.69,185.743,187.394,1690065.4914639,0
+GD.US,D,20181009,000000,186.869,187.235,184.555,184.705,1030091.8494675,0
+GD.US,D,20181010,000000,184.705,184.705,178.87,178.97,1821872.3015284,0
+GD.US,D,20181011,000000,178.92,179.256,174.283,174.55,2283715.4912477,0
+GD.US,D,20181012,000000,176.982,176.982,171.366,173.561,1448519.63316,0
+GD.US,D,20181015,000000,173.749,175.855,173.63,174.253,1154577.126563,0
+GD.US,D,20181016,000000,174.886,176.587,173.482,176.151,1195881.7383771,0
+GD.US,D,20181017,000000,176.795,177.358,174.995,175.361,1121885.6069943,0
+GD.US,D,20181018,000000,173.937,175.193,171.89,172.988,1185966.9728438,0
+GD.US,D,20181019,000000,173.205,173.977,172.098,172.128,1042159.8880622,0
+GD.US,D,20181022,000000,172.701,173.472,170.99,172.009,1258110.2173086,0
+GD.US,D,20181023,000000,169.754,171.96,168.934,169.873,2116114.1828676,0
+GD.US,D,20181024,000000,167.223,168.271,156.377,156.723,5402662.2396236,0
+GD.US,D,20181025,000000,156.486,157.217,153.174,154.31,3597582.23149,0
+GD.US,D,20181026,000000,152.61,155.497,151.315,153.678,3180444.9956727,0
+GD.US,D,20181029,000000,154.43,156.071,149.041,151.117,2859277.5927558,0
+GD.US,D,20181030,000000,151.404,156.169,150.583,155.507,2659315.492985,0
+GD.US,D,20181031,000000,156.971,158.869,155.804,156.13,2448786.2739352,0
+GD.US,D,20181101,000000,156.753,162.24,156.683,161.38,2043286.2198201,0
+GD.US,D,20181102,000000,161.924,164.485,159.62,160.105,3886367.603592,0
+GD.US,D,20181105,000000,160.628,162.734,160.026,160.994,2714579.4635556,0
+GD.US,D,20181106,000000,160.728,165.414,160.728,164.821,1809671.7693824,0
+GD.US,D,20181107,000000,167.213,167.669,164.761,167.381,2077195.4663808,0
+GD.US,D,20181108,000000,167.371,168.093,166.472,166.957,1455774.4136527,0
+GD.US,D,20181109,000000,165.879,167.501,165.553,166.927,1376438.0841657,0
+GD.US,D,20181112,000000,167.323,167.827,163.368,163.773,1267858.1016511,0
+GD.US,D,20181113,000000,164.435,166.383,162.349,162.902,1435236.9017769,0
+GD.US,D,20181114,000000,164.139,165.078,161.894,162.686,1979061.2350064,0
+GD.US,D,20181115,000000,161.024,165.147,160.589,164.959,1333815.6166452,0
+GD.US,D,20181116,000000,164.04,167.273,163.654,165.602,1751890.4213342,0
+GD.US,D,20181119,000000,165.691,165.691,161.469,162.28,1090691.9725378,0
+GD.US,D,20181120,000000,159.709,160.579,158.473,159.136,1709813.0990368,0
+GD.US,D,20181121,000000,160.124,161.598,159.442,159.907,1230266.3434811,0
+GD.US,D,20181123,000000,159.195,162.358,158.601,161.262,494288.93880709,0
+GD.US,D,20181126,000000,162.408,163.368,160.55,162.556,1514508.5015899,0
+GD.US,D,20181127,000000,161.528,162.368,159.679,161.608,1685513.1748603,0
+GD.US,D,20181128,000000,162.25,166.195,161.984,164.673,1757358.0559841,0
+GD.US,D,20181129,000000,164.346,165.77,163.614,164.791,2015347.274284,0
+GD.US,D,20181130,000000,164.969,167.391,164.969,167.263,1820613.1070891,0
+GD.US,D,20181203,000000,169.211,169.606,163.565,164.267,1546699.3775864,0
+GD.US,D,20181204,000000,163.209,163.624,156.476,156.673,1946118.887951,0
+GD.US,D,20181206,000000,154.598,155.537,149.535,154.726,2743243.5837207,0
+GD.US,D,20181207,000000,154.261,156.99,150.811,151.404,1966631.114798,0
+GD.US,D,20181210,000000,153.055,157.059,152.472,155.764,2491238.8260615,0
+GD.US,D,20181211,000000,157.909,160.728,154.588,155.833,2643718.6757567,0
+GD.US,D,20181212,000000,157.889,158.671,154.706,154.914,3576152.6637945,0
+GD.US,D,20181213,000000,155.754,156.673,154.222,154.716,3051644.0698442,0
+GD.US,D,20181214,000000,153.154,155.072,152.472,152.848,2098242.7244393,0
+GD.US,D,20181217,000000,152.512,152.728,147.004,147.845,2675662.769871,0
+GD.US,D,20181218,000000,149.011,150.643,146.381,147.321,1866868.5275623,0
+GD.US,D,20181219,000000,146.351,148.171,142.189,143.84,2308832.6275584,0
+GD.US,D,20181220,000000,142.94,143.948,138.402,139.855,2757676.2782183,0
+GD.US,D,20181221,000000,137.186,140.211,135.496,136.138,4806465.5317288,0
+GD.US,D,20181224,000000,134.566,135.406,131.481,134.091,1737838.0136713,0
+GD.US,D,20181226,000000,133.844,137.74,130.166,137.651,2410493.614764,0
+GD.US,D,20181227,000000,136.01,140.379,134.457,140.33,1901558.5758154,0
+GD.US,D,20181228,000000,141.111,142.367,139.559,140.518,1609237.3452717,0
+GD.US,D,20181231,000000,141.487,142.228,140.587,142.228,1352354.5998366,0
+GD.US,D,20190102,000000,140.518,142.466,139.183,142.278,1410839.8830894,0
+GD.US,D,20190103,000000,141.121,141.793,137.908,138.748,1587326.3506259,0
+GD.US,D,20190104,000000,140.547,142.762,139.421,142.723,2033856.9268418,0
+GD.US,D,20190107,000000,142.594,144.434,141.052,143.534,1157804.5076521,0
+GD.US,D,20190108,000000,144.108,144.67,141.813,143.544,1492634.9287869,0
+GD.US,D,20190109,000000,144.078,146.094,143.988,145.58,1640186.2206485,0
+GD.US,D,20190110,000000,144.997,147.083,144.166,146.965,1250800.8211535,0
+GD.US,D,20190111,000000,145.897,148.239,145.58,148.201,1369921.6265169,0
+GD.US,D,20190114,000000,146.836,149.199,146.787,148.843,1512104.4010419,0
+GD.US,D,20190115,000000,149.119,149.615,146.925,147.557,2107772.146132,0
+GD.US,D,20190116,000000,147.301,148.981,147.211,147.993,1205709.523411,0
+GD.US,D,20190117,000000,147.399,151.8,147.192,150.771,1073190.6869325,0
+GD.US,D,20190118,000000,151.948,154.805,151.256,153.382,1830924.3418755,0
+GD.US,D,20190122,000000,152.531,153.589,150.662,152.156,1426746.1890714,0
+GD.US,D,20190123,000000,153.292,154.588,151.157,153.598,1318661.7931234,0
+GD.US,D,20190124,000000,153.945,156.951,153.945,155.418,1461431.1803188,0
+GD.US,D,20190125,000000,157.099,157.327,155.398,155.764,1310218.6162721,0
+GD.US,D,20190128,000000,154.36,156.723,153.974,156.664,1412351.9278178,0
+GD.US,D,20190129,000000,157.168,160.283,157.168,160.134,1729753.8842306,0
+GD.US,D,20190130,000000,154.518,155.893,150.138,155.507,4477086.5628254,0
+GD.US,D,20190131,000000,153.935,157.653,153.846,155.744,2376900.9367652,0
+GD.US,D,20190201,000000,155.913,156.486,153.074,153.806,1886764.8111051,0
+GD.US,D,20190204,000000,154.113,158.859,153.974,158.859,1829612.5545761,0
+GD.US,D,20190205,000000,158.859,159.165,156.476,156.683,1740205.7037777,0
+GD.US,D,20190206,000000,156.466,158.799,156.466,157.197,1297261.5560614,0
+GD.US,D,20190207,000000,156.605,157.979,155.082,157.929,1690899.8974177,0
+GD.US,D,20190208,000000,157.287,157.623,155.843,156.605,2479104.0349906,0
+GD.US,D,20190211,000000,156.931,157.327,155.29,155.527,1274662.8086294,0
+GD.US,D,20190212,000000,156.159,157.553,155.913,157.197,1432594.110556,0
+GD.US,D,20190213,000000,157.791,158.691,157.415,157.831,1157970.3774417,0
+GD.US,D,20190214,000000,157.425,157.475,156.021,156.585,926542.57630345,0
+GD.US,D,20190215,000000,156.99,159.581,156.219,159.423,1344075.2699727,0
+GD.US,D,20190219,000000,159.215,159.65,158.048,159.007,991850.77175532,0
+GD.US,D,20190220,000000,159.096,159.492,157.801,158.74,1141393.5124932,0
+GD.US,D,20190221,000000,158.493,158.621,155.487,156.159,1076920.7343963,0
+GD.US,D,20190222,000000,156.654,157.168,156.159,156.99,1525995.9959209,0
+GD.US,D,20190225,000000,158.355,158.671,157.385,157.525,1046210.5496924,0
+GD.US,D,20190226,000000,157.237,157.435,154.578,154.676,1565219.1441557,0
+GD.US,D,20190227,000000,154.123,154.666,153.046,154.074,1664991.8454029,0
+GD.US,D,20190228,000000,153.954,155.566,153.678,154.884,1912126.7064956,0
+GD.US,D,20190301,000000,155.586,155.616,153.372,154.034,1218995.2889975,0
+GD.US,D,20190304,000000,155.052,155.052,151.434,151.72,1875636.3641845,0
+GD.US,D,20190305,000000,151.72,153.194,151.72,152.868,2019324.1036297,0
+GD.US,D,20190306,000000,152.728,153.628,151.374,151.443,1187833.0079768,0
+GD.US,D,20190307,000000,151.196,151.503,149.139,151.325,1338992.9791633,0
+GD.US,D,20190308,000000,150.297,151.315,149.317,151.157,1455307.1463186,0
+GD.US,D,20190311,000000,150.237,154.538,149.832,154.202,1586845.9350767,0
+GD.US,D,20190312,000000,154.252,155.151,153.312,153.57,1596445.1434492,0
+GD.US,D,20190313,000000,154.142,157.495,153.806,156.249,1368090.9904244,0
+GD.US,D,20190314,000000,155.903,156.239,154.222,154.271,1386394.3171464,0
+GD.US,D,20190315,000000,154.32,155.547,153.46,154.469,4365754.5577651,0
+GD.US,D,20190318,000000,154.449,156.476,154.35,156.199,1889081.9311537,0
+GD.US,D,20190319,000000,156.951,157.831,155.022,155.329,1445061.6526073,0
+GD.US,D,20190320,000000,155.299,155.557,153.174,153.302,957625.96803396,0
+GD.US,D,20190321,000000,153.164,155.022,153.006,154.508,772152.18982436,0
+GD.US,D,20190322,000000,154.123,154.232,150.761,150.89,897435.46243197,0
+GD.US,D,20190325,000000,151.285,152.146,150.534,151.592,938606.56929344,0
+GD.US,D,20190326,000000,152.768,153.312,150.959,151.858,995681.95933464,0
+GD.US,D,20190327,000000,152.224,153.382,150.722,151.532,782681.88726054,0
+GD.US,D,20190328,000000,152.126,153.026,151.087,152.62,944178.37826241,0
+GD.US,D,20190329,000000,153.658,154.132,153.312,154.034,1465827.7411444,0
+GD.US,D,20190401,000000,154.914,157.207,154.716,156.773,1159679.6453956,0
+GD.US,D,20190402,000000,156.417,156.683,154.212,154.617,1503346.6784312,0
+GD.US,D,20190403,000000,155.22,155.22,151.72,152.61,1631999.9396909,0
+GD.US,D,20190404,000000,152.838,155.022,152.68,153.925,1167307.6329149,0
+GD.US,D,20190405,000000,154.014,155.705,153.392,155.695,1363273.6867179,0
+GD.US,D,20190408,000000,155.141,156.981,154.766,156.763,1274678.9910479,0
+GD.US,D,20190409,000000,155.744,156.091,153.826,153.925,1139855.1713348,0
+GD.US,D,20190410,000000,153.974,154.508,152.492,154.103,1018683.2444268,0
+GD.US,D,20190411,000000,154.488,157.139,154.132,156.931,1324529.9426311,0
+GD.US,D,20190412,000000,158.048,160.638,157.485,160.124,1588531.9408039,0
+GD.US,D,20190415,000000,159.61,159.966,156.99,157.435,1749646.1221688,0
+GD.US,D,20190416,000000,158.077,159.946,158.077,159.017,1017889.2945192,0
+GD.US,D,20190417,000000,160.194,161.538,159.511,159.759,1079804.2390923,0
+GD.US,D,20190418,000000,160.095,162.032,159.739,161.894,1473145.2285088,0
+GD.US,D,20190422,000000,160.974,162.794,160.441,162.062,1602723.9218264,0
+GD.US,D,20190423,000000,164.445,167.629,163.684,166.937,2128285.3843802,0
+GD.US,D,20190424,000000,176.755,176.755,164.989,165.434,3372773.0395172,0
+GD.US,D,20190425,000000,164.524,164.673,161.024,161.924,1965523.630532,0
+GD.US,D,20190426,000000,162.152,163.071,161.232,162.992,931133.326151,0
+GD.US,D,20190429,000000,162.922,164.435,162.566,164.03,923074.48173917,0
+GD.US,D,20190430,000000,164.356,164.732,161.766,163.605,1325362.3257825,0
+GD.US,D,20190501,000000,163.951,164.692,161.41,161.45,1337301.9164303,0
+GD.US,D,20190502,000000,160.925,161.41,158.177,159.798,2224807.4423116,0
+GD.US,D,20190503,000000,160.421,161.834,160.263,161.736,1479671.8001691,0
+GD.US,D,20190506,000000,158.899,160.826,157.999,160.53,1083832.6498971,0
+GD.US,D,20190507,000000,158.74,159.245,155.557,156.041,1763990.8247658,0
+GD.US,D,20190508,000000,155.942,156.288,153.698,154.044,2208442.9716059,0
+GD.US,D,20190509,000000,153.401,158.523,153.006,157.485,2226104.0585938,0
+GD.US,D,20190510,000000,156.288,158.839,155.141,158.443,1370320.1185724,0
+GD.US,D,20190513,000000,156.1,156.545,152.66,153.786,1925660.2653653,0
+GD.US,D,20190514,000000,153.826,155.972,153.628,154.202,926336.2504676,0
+GD.US,D,20190515,000000,152.868,154.924,151.622,153.54,860337.26802612,0
+GD.US,D,20190516,000000,154.084,155.991,153.886,155.477,692901.82943561,0
+GD.US,D,20190517,000000,153.668,154.142,152.056,152.304,1090365.2899644,0
+GD.US,D,20190520,000000,153.896,156.011,153.214,154.983,1484856.2424953,0
+GD.US,D,20190521,000000,155.774,157.455,155.467,156.941,1291591.6411803,0
+GD.US,D,20190522,000000,156.15,156.713,154.152,154.973,1026086.7008894,0
+GD.US,D,20190523,000000,153.589,154.024,148.923,149.733,2057828.1456426,0
+GD.US,D,20190524,000000,150.039,150.86,147.775,150.138,1647582.597303,0
+GD.US,D,20190528,000000,150.385,151.414,149.259,149.802,2851060.9697636,0
+GD.US,D,20190529,000000,149.703,150.069,148.161,148.585,1315501.1645105,0
+GD.US,D,20190530,000000,148.725,149.792,147.903,148.507,917236.67426615,0
+GD.US,D,20190531,000000,146.865,147.884,146.648,147.231,1427134.5671154,0
+GD.US,D,20190603,000000,147.686,151.463,147.409,149.337,1655387.5800246,0
+GD.US,D,20190604,000000,150.375,153.708,150.375,153.598,1130087.0589691,0
+GD.US,D,20190605,000000,154.084,157.415,154.004,157.385,1367388.066621,0
+GD.US,D,20190606,000000,157.385,157.989,155.319,157.425,941786.41452823,0
+GD.US,D,20190607,000000,158.513,159.62,157.871,159.235,1063404.3693461,0
+GD.US,D,20190610,000000,160.916,161.498,158.533,158.74,1151976.8141906,0
+GD.US,D,20190611,000000,159.304,159.679,154.242,155.359,932822.36608169,0
+GD.US,D,20190612,000000,155.547,155.991,154.38,155.655,639645.49015986,0
+GD.US,D,20190613,000000,155.754,157.385,155.112,157.385,1232343.7614557,0
+GD.US,D,20190614,000000,157.643,157.643,155.735,156.753,791364.76618569,0
+GD.US,D,20190617,000000,157.168,157.821,155.942,157.247,1010509.1002831,0
+GD.US,D,20190618,000000,157.969,160.075,157.771,158.889,937103.62717547,0
+GD.US,D,20190619,000000,159.472,159.709,157.939,158.918,580877.01458335,0
+GD.US,D,20190620,000000,160.955,163.288,159.63,162.883,1383034.4425058,0
+GD.US,D,20190621,000000,163.051,163.239,160.916,162.408,2022551.4847189,0
+GD.US,D,20190624,000000,161.756,163.2,161.39,162.764,1066619.6136213,0
+GD.US,D,20190625,000000,162.992,163.684,162.112,162.596,834095.45362988,0
+GD.US,D,20190626,000000,162.25,164.534,161.914,163.773,1457470.5333915,0
+GD.US,D,20190627,000000,163.822,163.822,161.746,162.666,1055853.2483147,0
+GD.US,D,20190628,000000,163.041,166.659,163.041,166.423,2677437.7789,0
+GD.US,D,20190701,000000,167.797,168.756,166.175,167.095,1247379.2510423,0
+GD.US,D,20190702,000000,167.727,168.083,166.659,168.034,1014052.0385329,0
+GD.US,D,20190703,000000,168.242,168.351,166.551,168.123,579693.67523071,0
+GD.US,D,20190705,000000,167.342,167.965,165.938,167.777,523393.0184751,0
+GD.US,D,20190708,000000,166.809,168.39,166.225,167.035,893994.67569891,0
+GD.US,D,20190709,000000,165.819,166.581,164.87,166.433,1497886.1235894,0
+GD.US,D,20190710,000000,167.837,169.221,167.135,168.025,963648.86191855,0
+GD.US,D,20190711,000000,168.015,169.003,167.856,168.983,769147.31698958,0
+GD.US,D,20190712,000000,169.903,171.178,169.072,171.07,898981.89479965,0
+GD.US,D,20190715,000000,171.07,171.97,170.684,171.574,1320290.1489846,0
+GD.US,D,20190716,000000,172.038,172.553,171.732,172.018,1171408.8646029,0
+GD.US,D,20190717,000000,170.96,171.248,168.845,168.944,2455053.9268996,0
+GD.US,D,20190718,000000,168.944,168.944,166.235,168.608,1344250.2423728,0
+GD.US,D,20190719,000000,169.468,170.16,169.023,169.211,1021059.0257424,0
+GD.US,D,20190722,000000,169.191,170.278,168.568,169.952,763251.85965065,0
+GD.US,D,20190723,000000,171.138,171.218,169.003,171.198,1250047.3272922,0
+GD.US,D,20190724,000000,171.208,174.491,170.318,172.711,1486816.3379358,0
+GD.US,D,20190725,000000,172.484,173.947,170.734,172.681,1201877.3244305,0
+GD.US,D,20190726,000000,172.375,174.817,171.614,174.649,1895999.9150615,0
+GD.US,D,20190729,000000,174.639,175.045,173.739,174.747,1004003.768047,0
+GD.US,D,20190730,000000,174.075,174.392,172.543,174.065,1020676.7161054,0
+GD.US,D,20190731,000000,173.977,174.589,170.1,171.168,1290020.9351848,0
+GD.US,D,20190801,000000,170.822,171.89,167.945,168.845,1383197.2780919,0
+GD.US,D,20190802,000000,168.756,168.964,166.729,167.501,1023024.1781888,0
+GD.US,D,20190805,000000,165.661,165.671,161.113,162.705,1301237.374006,0
+GD.US,D,20190806,000000,164.168,166.343,162.705,166.304,963007.63358558,0
+GD.US,D,20190807,000000,164.178,167.085,163.387,166.453,1089997.1399436,0
+GD.US,D,20190808,000000,168.133,170.368,167.589,169.527,845909.63053431,0
+GD.US,D,20190809,000000,168.746,170.398,168.212,169.458,781818.15067323,0
+GD.US,D,20190812,000000,168.618,168.815,166.265,166.907,593990.84197339,0
+GD.US,D,20190813,000000,166.739,169.942,166.285,168.568,873296.35103926,0
+GD.US,D,20190814,000000,167.491,167.797,165.404,166.433,1689961.3171448,0
+GD.US,D,20190815,000000,166.433,168.321,165.859,167.718,1304738.8448085,0
+GD.US,D,20190816,000000,169.062,171.574,168.766,169.705,1576227.2343388,0
+GD.US,D,20190819,000000,171.702,173.077,171.128,172.662,823726.56897751,0
+GD.US,D,20190820,000000,171.88,172.918,171.278,172.276,1023085.8736592,0
+GD.US,D,20190821,000000,173.947,173.986,171.831,173.482,1100393.3324272,0
+GD.US,D,20190822,000000,174.006,174.243,171.297,172.622,688753.06189328,0
+GD.US,D,20190823,000000,171.91,174.204,167.955,168.944,1759653.9366084,0
+GD.US,D,20190826,000000,170.486,170.942,167.708,169.982,686688.79213367,0
+GD.US,D,20190827,000000,170.576,170.872,168.064,168.776,682554.18420753,0
+GD.US,D,20190828,000000,168.252,170.852,167.649,170.674,581614.32602616,0
+GD.US,D,20190829,000000,171.91,174.757,171.624,174.401,1414470.8132398,0
+GD.US,D,20190830,000000,175.341,176.913,174.915,176.063,1253341.4608576,0
+GD.US,D,20190903,000000,174.955,175.637,172.276,174.214,909964.69995376,0
+GD.US,D,20190904,000000,175.815,176.814,175.055,175.539,1047860.1449779,0
+GD.US,D,20190905,000000,177.141,178.228,176.458,176.963,889291.66032303,0
+GD.US,D,20190906,000000,177.743,178.347,176.755,177.348,759351.89679272,0
+GD.US,D,20190909,000000,177.506,177.655,172.602,173.126,1751590.0351908,0
+GD.US,D,20190910,000000,172.77,172.928,170.644,172.928,1192235.6372093,0
+GD.US,D,20190911,000000,172.918,173.621,171.544,173.601,908817.77104275,0
+GD.US,D,20190912,000000,174.915,174.915,172.246,174.343,1132730.8615912,0
+GD.US,D,20190913,000000,175.035,175.093,173.957,174.877,1156536.2106024,0
+GD.US,D,20190916,000000,175.657,176.449,173.383,175.767,1684914.4253759,0
+GD.US,D,20190917,000000,177.259,177.259,174.491,176.103,1328781.8730913,0
+GD.US,D,20190918,000000,175.855,175.855,172.958,175.153,1345793.640537,0
+GD.US,D,20190919,000000,174.085,175.064,172.138,173.186,1414165.3700906,0
+GD.US,D,20190920,000000,173.67,173.947,171.268,172.464,8310919.9675671,0
+GD.US,D,20190923,000000,171.446,173.561,170.338,171.93,1485538.9382756,0
+GD.US,D,20190924,000000,173.027,173.828,169.764,170.022,1991463.0359826,0
+GD.US,D,20190925,000000,170.684,171.584,169.903,171.218,1911226.5594667,0
+GD.US,D,20190926,000000,171.692,171.95,170.476,171.218,1282263.4883175,0
+GD.US,D,20190927,000000,171.95,172.018,168.025,168.479,1242862.3334792,0
+GD.US,D,20190930,000000,168.776,169.676,168.133,168.202,1290354.6975663,0
+GD.US,D,20191001,000000,169.201,169.883,163.506,164.495,1719627.7358557,0
+GD.US,D,20191002,000000,163.417,164.079,160.273,160.55,1313137.5200087,0
+GD.US,D,20191003,000000,160.451,161.084,158.335,160.965,965801.12357874,0
+GD.US,D,20191004,000000,161.084,162.814,159.937,162.586,991502.84975761,0
+GD.US,D,20191007,000000,162.21,164.02,161.844,162.636,1022607.4809124,0
+GD.US,D,20191008,000000,161.686,164.297,160.916,162.468,1532991.8577177,0
+GD.US,D,20191009,000000,163.842,164.633,162.18,162.962,1049954.7567723,0
+GD.US,D,20191010,000000,162.488,165.266,162.488,163.585,937594.15673619,0
+GD.US,D,20191011,000000,165.493,167.708,165.137,166.304,924390.31464326,0
+GD.US,D,20191014,000000,166.155,166.501,165.533,165.829,639412.86789396,0
+GD.US,D,20191015,000000,165.889,166.304,165.107,165.207,915651.80865454,0
+GD.US,D,20191016,000000,165.207,165.938,164.06,165.058,830966.17845289,0
+GD.US,D,20191017,000000,164.89,165.315,163.476,163.654,848140.78148467,0
+GD.US,D,20191018,000000,163.911,163.911,161.084,161.479,1196672.6540812,0
+GD.US,D,20191021,000000,162.3,163.792,161.696,162.438,1020554.3365655,0
+GD.US,D,20191022,000000,162.32,166.689,162.32,166.521,1362916.6621098,0
+GD.US,D,20191023,000000,164.504,164.534,159.61,160.688,2158860.0413291,0
+GD.US,D,20191024,000000,162.912,164.574,161.676,161.716,2655314.3900115,0
+GD.US,D,20191025,000000,162.24,163.634,160.48,160.668,2046418.5292006,0
+GD.US,D,20191028,000000,161.33,162.902,161.064,161.964,1668350.7086424,0
+GD.US,D,20191029,000000,162.082,165.009,161.954,162.962,2005601.4127437,0
+GD.US,D,20191030,000000,163.338,165.424,162.932,165.019,1363107.8169282,0
+GD.US,D,20191031,000000,164.593,165.019,162.518,163.684,1484018.802338,0
+GD.US,D,20191101,000000,164.811,166.809,164.811,166.383,1227134.0341007,0
+GD.US,D,20191104,000000,167.727,167.995,163.842,164.851,2682418.9295938,0
+GD.US,D,20191105,000000,164.712,166.343,163.961,165.997,2433896.4261151,0
+GD.US,D,20191106,000000,166.561,168.202,166.561,168.093,1561430.435425,0
+GD.US,D,20191107,000000,168.509,169.646,168.064,169.369,1541958.9403677,0
+GD.US,D,20191108,000000,169.102,172.157,169.102,171.346,1562080.7663683,0
+GD.US,D,20191111,000000,170.576,171.158,168.924,170.654,739061.16679899,0
+GD.US,D,20191112,000000,170.388,171.88,169.922,171.544,921059.77063622,0
+GD.US,D,20191113,000000,171.564,172.266,170.407,171.02,1038762.5915789,0
+GD.US,D,20191114,000000,170.892,172.018,170.832,171.456,798692.36756165,0
+GD.US,D,20191115,000000,172.503,173.957,172.028,173.215,1175691.1370978,0
+GD.US,D,20191118,000000,173.037,173.156,172.365,172.731,819493.85513922,0
+GD.US,D,20191119,000000,173.067,173.067,170.96,171.228,870005.25167731,0
+GD.US,D,20191120,000000,171.05,171.466,169.764,170.644,787662.02655319,0
+GD.US,D,20191121,000000,170.388,171.178,169.221,169.369,873643.26163581,0
+GD.US,D,20191122,000000,169.735,169.962,168.637,169.3,605050.51361537,0
+GD.US,D,20191125,000000,169.616,170.081,168.924,169.092,923659.0716074,0
+GD.US,D,20191126,000000,169.211,170.14,168.242,168.529,1997290.7294441,0
+GD.US,D,20191127,000000,168.904,169.3,168.163,168.825,2085129.9084504,0
+GD.US,D,20191129,000000,169.122,169.122,167.747,168.252,989036.04233789,0
+GD.US,D,20191202,000000,168.539,168.746,164.564,164.771,2121254.1235429,0
+GD.US,D,20191203,000000,163.872,164.979,162.656,163.901,3225160.0521852,0
+GD.US,D,20191204,000000,164.623,167.303,164.564,164.861,1521927.1290699,0
+GD.US,D,20191205,000000,165.721,169.013,165.434,168.845,2655363.9486681,0
+GD.US,D,20191206,000000,169.557,170.1,168.489,169.942,1585015.2989842,0
+GD.US,D,20191209,000000,169.458,170.268,168.736,169.586,1388932.9340482,0
+GD.US,D,20191210,000000,169.448,169.705,166.867,167.095,1286909.8652287,0
+GD.US,D,20191211,000000,166.907,167.174,164.396,165.967,1731496.5284225,0
+GD.US,D,20191212,000000,166.641,169.102,166.087,167.085,1301236.3626048,0
+GD.US,D,20191213,000000,166.541,167.501,165.167,165.751,1045952.6423976,0
+GD.US,D,20191216,000000,166.116,167.471,165.582,167.203,1114168.6161733,0
+GD.US,D,20191217,000000,167.609,168.558,167.283,167.669,926239.15595662,0
+GD.US,D,20191218,000000,167.639,167.856,165.177,165.217,1074855.4532355,0
+GD.US,D,20191219,000000,165.819,166.581,165.009,165.395,1254976.896527,0
+GD.US,D,20191220,000000,165.503,166.225,164.89,165.098,2119188.8423822,0
+GD.US,D,20191223,000000,165.879,167.313,165.266,166.393,1517009.6966489,0
+GD.US,D,20191224,000000,166.65,166.709,165.039,165.553,347139.17320453,0
+GD.US,D,20191226,000000,165.829,165.967,164.257,164.969,717840.9591428,0
+GD.US,D,20191227,000000,165.157,165.661,164,164.326,843718.93563019,0
+GD.US,D,20191230,000000,164.376,164.663,162.724,162.942,957708.90292875,0
+GD.US,D,20191231,000000,162.912,163.753,162.32,163.258,784509.48914963,0
+GD.US,D,20200102,000000,164.297,165.76,163.792,165.187,1483410.9502433,0
+GD.US,D,20200103,000000,164.781,167.045,164.781,166.809,1795569.8030628,0
+GD.US,D,20200106,000000,168.083,169.399,167.579,168.578,2115540.7184121,0
+GD.US,D,20200107,000000,167.035,168.153,166.403,166.65,1588772.6542791,0
+GD.US,D,20200108,000000,166.828,168.449,166.275,167.095,1324747.3938796,0
+GD.US,D,20200109,000000,167.549,169.33,167.53,168.133,1709055.5595709,0
+GD.US,D,20200110,000000,168.044,168.301,166.107,166.195,898514.62746553,0
+GD.US,D,20200113,000000,166.867,168.578,166.669,167.688,970014.62079505,0
+GD.US,D,20200114,000000,167.569,168.064,166.323,167.54,991446.21129288,0
+GD.US,D,20200115,000000,167.639,169.379,167.639,168.133,1268823.9897553,0
+GD.US,D,20200116,000000,168.993,170.427,168.618,169.834,1385463.8280828,0
+GD.US,D,20200117,000000,170.17,170.476,168.954,169.339,1954937.2946311,0
+GD.US,D,20200121,000000,168.934,171.831,168.351,170.644,2228567.8318101,0
+GD.US,D,20200122,000000,171.198,172.78,170.446,170.456,1137104.1601902,0
+GD.US,D,20200123,000000,170.249,172.672,169.498,171.89,1231699.4989193,0
+GD.US,D,20200124,000000,172.454,172.998,171.614,172.306,994099.11652534,0
+GD.US,D,20200127,000000,169.804,171.07,169.053,169.992,1216277.654091,0
+GD.US,D,20200128,000000,170.436,171.94,168.291,170.97,1647716.1022556,0
+GD.US,D,20200129,000000,171.238,171.702,167.233,170.812,2183778.9430132,0
+GD.US,D,20200130,000000,169.745,170.832,167.333,168.736,1979258.4582319,0
+GD.US,D,20200131,000000,167.797,168.43,162.734,163.328,2541112.0284701,0
+GD.US,D,20200203,000000,164.939,166.294,163.11,164.445,1724295.352191,0
+GD.US,D,20200204,000000,166.877,168.202,166.641,167.155,2021974.9860599,0
+GD.US,D,20200205,000000,168.539,171.742,167.669,171.278,1367592.3696545,0
+GD.US,D,20200206,000000,172.84,174.392,172.424,173.314,1417392.7511798,0
+GD.US,D,20200207,000000,172.968,175.301,172.79,173.848,1842470.4974736,0
+GD.US,D,20200210,000000,173.64,175.459,172.543,173.423,1331761.4608971,0
+GD.US,D,20200211,000000,174.026,175.371,172.582,174.036,1717560.4318926,0
+GD.US,D,20200212,000000,174.441,175.727,173.591,175.727,1555313.4812329,0
+GD.US,D,20200213,000000,174.886,176.953,174.659,176.379,1660536.6233104,0
+GD.US,D,20200214,000000,176.003,176.349,173.739,175.083,1452013.0127532,0
+GD.US,D,20200218,000000,174.243,175.717,173.808,175.153,1224310.2020728,0
+GD.US,D,20200219,000000,175.233,175.677,173.472,173.68,1279502.3631613,0
+GD.US,D,20200220,000000,173.255,174.431,171.712,173.136,1340330.0514917,0
+GD.US,D,20200221,000000,172.148,174.925,170.951,174.669,1521893.7528318,0
+GD.US,D,20200224,000000,170.466,172.84,169.527,171.88,1995478.2985723,0
+GD.US,D,20200225,000000,172.187,172.83,161.311,161.934,2986078.9784987,0
+GD.US,D,20200226,000000,163.17,164.643,159.403,159.719,2940194.7422498,0
+GD.US,D,20200227,000000,157.525,160.777,154.113,154.686,3017659.979598,0
+GD.US,D,20200228,000000,149.505,152.412,144.76,148.685,4112803.1286238,0
+GD.US,D,20200302,000000,149.485,153.836,146.747,153.658,2398749.2245394,0
+GD.US,D,20200303,000000,153.53,158.463,149.644,149.941,2597457.1868766,0
+GD.US,D,20200304,000000,152.175,158.009,150.079,156.673,2894357.030454,0
+GD.US,D,20200305,000000,153.302,156.347,150.504,152.096,3170200.5133625,0
+GD.US,D,20200306,000000,148.369,152.858,146.262,151.79,2018637.3622447,0
+GD.US,D,20200309,000000,141.556,146.272,136.474,139.667,3481968.9653359,0
+GD.US,D,20200310,000000,144.314,144.908,139.301,144.592,2799975.0973689,0
+GD.US,D,20200311,000000,140.231,143.672,136.988,138.214,2957248.988544,0
+GD.US,D,20200312,000000,128.139,129.839,119.666,123.097,5495174.0919712,0
+GD.US,D,20200313,000000,129.533,131.807,122.553,130.017,4497944.6888677,0
+GD.US,D,20200316,000000,117.56,127.645,117.56,117.965,4244159.8651738,0
+GD.US,D,20200317,000000,119.33,122.849,116.749,122.523,3574087.3826337,0
+GD.US,D,20200318,000000,114.88,117.61,107.752,112.755,2985911.0859067,0
+GD.US,D,20200319,000000,111.726,111.726,102.432,109.897,3488920.3254818,0
+GD.US,D,20200320,000000,110.036,113.437,105.448,106.15,3641687.4131053,0
+GD.US,D,20200323,000000,104.419,105.211,93.6176,99.2386,4000419.2663611,0
+GD.US,D,20200324,000000,104.469,108.028,102.947,106.348,3523820.7451754,0
+GD.US,D,20200325,000000,108.464,117.026,106.604,113.595,3555567.6160643,0
+GD.US,D,20200326,000000,115.869,125.588,115.572,123.976,3052981.1421725,0
+GD.US,D,20200327,000000,120.545,124.392,119.181,121.109,2611571.29001,0
+GD.US,D,20200330,000000,121.05,125.173,118.321,124.402,2020420.462483,0
+GD.US,D,20200331,000000,123.354,125.282,122.088,123.166,1829586.258146,0
+GD.US,D,20200401,000000,117.975,120.091,116.561,118.608,1545658.6457968,0
+GD.US,D,20200402,000000,117.214,121.287,116.294,119.102,1532196.896409,0
+GD.US,D,20200403,000000,118.46,119.715,116.096,117.006,1296897.4516452,0
+GD.US,D,20200406,000000,122.553,125.202,121.317,124.481,2546327.8242322,0
+GD.US,D,20200407,000000,130.719,131.619,124.926,125.124,2990282.3617034,0
+GD.US,D,20200408,000000,127.12,129.899,125.836,128.96,1812041.4822911,0
+GD.US,D,20200409,000000,131.748,133.726,130.127,132.371,2422146.9788847,0
+GD.US,D,20200413,000000,132.301,132.747,128.149,128.564,1498738.7347639,0
+GD.US,D,20200414,000000,130.493,132.845,129.939,130.017,1541041.5995191,0
+GD.US,D,20200415,000000,126.903,127.654,123.719,125.618,1714262.2527225,0
+GD.US,D,20200416,000000,125.42,125.856,122.573,124.342,1373650.6625795,0
+GD.US,D,20200417,000000,127.664,130.947,126.952,129.721,2170038.0469064,0
+GD.US,D,20200420,000000,129.523,129.731,126.903,126.952,1355782.2383547,0
+GD.US,D,20200421,000000,124.352,125.648,122.691,123.621,1414758.0511681,0
+GD.US,D,20200422,000000,126.31,126.606,124.471,125.182,1804486.315655,0
+GD.US,D,20200423,000000,125.796,126.538,122.375,122.503,2008311.9678421,0
+GD.US,D,20200424,000000,123.334,123.551,120.783,121.377,2825889.2177905,0
+GD.US,D,20200427,000000,122.029,127.298,121.791,126.26,3919873.3010914,0
+GD.US,D,20200428,000000,129.929,130.681,127.486,128.119,2095993.3682681,0
+GD.US,D,20200429,000000,131.233,131.659,126.518,128.268,3942445.7520932,0
+GD.US,D,20200430,000000,125.736,126.972,121.545,122.632,2966223.151002,0
+GD.US,D,20200501,000000,121.247,121.415,118.638,119.962,2004069.1399923,0
+GD.US,D,20200504,000000,118.35,118.796,115.948,117.124,3314524.424135,0
+GD.US,D,20200505,000000,118.282,121.445,117.816,118.608,2117486.6542364,0
+GD.US,D,20200506,000000,118.944,119.33,114.198,114.257,1909942.0799984,0
+GD.US,D,20200507,000000,115.701,119.557,115.562,119.339,1977116.3105832,0
+GD.US,D,20200508,000000,120.921,127.279,120.921,127.052,3107558.3713582,0
+GD.US,D,20200511,000000,125.816,128.515,124.886,125.618,3459532.0420889,0
+GD.US,D,20200512,000000,125.904,126.558,123.65,123.947,4275413.1722985,0
+GD.US,D,20200513,000000,123.472,123.947,121.979,123.433,3448169.9615012,0
+GD.US,D,20200514,000000,122.029,126.092,121.208,124.758,2714067.6945706,0
+GD.US,D,20200515,000000,123.255,125.826,122.227,122.909,3169980.0279105,0
+GD.US,D,20200518,000000,127.872,131.847,126.716,130.927,1832366.5999242,0
+GD.US,D,20200519,000000,131.531,131.916,127.714,127.842,1508288.3844799,0
+GD.US,D,20200520,000000,129.405,129.939,128.179,128.604,1423547.1272146,0
+GD.US,D,20200521,000000,128.801,130.581,128.03,130.175,1354562.4885604,0
+GD.US,D,20200522,000000,130.749,130.749,128.218,130.087,942023.08239876,0
+GD.US,D,20200526,000000,134.318,137.097,133.824,135.792,1725223.8184524,0
+GD.US,D,20200527,000000,140.083,141.349,138.461,141.23,2025446.1148276,0
+GD.US,D,20200528,000000,142.842,143.108,138.955,139.391,1523316.7942584,0
+GD.US,D,20200529,000000,138.214,138.768,134.99,137.839,1716636.0112359,0
+GD.US,D,20200601,000000,137.759,139.677,137.512,138.244,1020057.7385978,0
+GD.US,D,20200602,000000,139.253,140.795,138.333,140.162,1305715.8583252,0
+GD.US,D,20200603,000000,142.12,146.164,141.813,145.718,1367912.9838209,0
+GD.US,D,20200604,000000,145.709,147.775,144.434,147.459,1478351.9216604,0
+GD.US,D,20200605,000000,154.281,155.032,151.068,152.294,2098416.6854382,0
+GD.US,D,20200608,000000,154.084,158.009,153.964,157.505,1886790.0961341,0
+GD.US,D,20200609,000000,154.904,155.586,152.076,153.47,1480248.2988281,0
+GD.US,D,20200610,000000,152.818,152.818,148.299,148.369,1264523.5120395,0
+GD.US,D,20200611,000000,142.367,144.236,139.035,139.451,1986306.9128888,0
+GD.US,D,20200612,000000,143.92,144.256,138.363,140.053,1981211.4738643,0
+GD.US,D,20200615,000000,136.227,145.016,135.664,143.712,1426140.3597789,0
+GD.US,D,20200616,000000,148.961,149.713,144.71,146.421,1806604.1896759,0
+GD.US,D,20200617,000000,146.984,149.1,146.678,147.429,1356976.70312,0
+GD.US,D,20200618,000000,146.431,150.712,145.847,149.307,1692988.4408051,0
+GD.US,D,20200619,000000,151.878,151.878,146.935,147.953,3386526.0724379,0
+GD.US,D,20200622,000000,146.173,147.043,143.81,144.374,1739516.9395905,0
+GD.US,D,20200623,000000,144.66,145.808,143.148,143.405,1126602.7819863,0
+GD.US,D,20200624,000000,141.754,141.754,136.949,137.483,1929201.1808129,0
+GD.US,D,20200625,000000,136.118,138.086,134.882,137.957,1693358.6136282,0
+GD.US,D,20200626,000000,137.512,138.293,135.664,137.097,2208469.2680359,0
+GD.US,D,20200629,000000,139.143,140.221,138.056,140.181,1100134.4137312,0
+GD.US,D,20200630,000000,139.055,140.993,138.639,140.291,1417472.6518711,0
+GD.US,D,20200701,000000,140.893,142.426,138.926,139.153,923550.85168369,0
+GD.US,D,20200702,000000,141.507,142.654,139.075,139.301,804969.12313643,0
+GD.US,D,20200706,000000,141.378,141.527,139.035,140.399,984856.93276087,0
+GD.US,D,20200707,000000,139.965,141.081,137.127,137.295,1598533.6868367,0
+GD.US,D,20200708,000000,137.631,137.888,135.278,136.088,1243958.6923325,0
+GD.US,D,20200709,000000,135.208,136.078,130.334,130.521,1376329.864242,0
+GD.US,D,20200710,000000,130.681,134.348,130.681,134.26,1003782.2711939,0
+GD.US,D,20200713,000000,135.15,136.583,133.676,135.06,1367821.9577169,0
+GD.US,D,20200714,000000,134.516,136.118,133.439,135.564,1015451.8177329,0
+GD.US,D,20200715,000000,138.867,138.867,137.324,137.868,2114854.9884283,0
+GD.US,D,20200716,000000,137.631,141.457,136.711,140.439,1743135.7329269,0
+GD.US,D,20200717,000000,141.289,141.507,139.993,140.825,874987.41377226,0
+GD.US,D,20200720,000000,139.825,140.399,137.463,137.562,1068473.5119405,0
+GD.US,D,20200721,000000,138.689,141.625,138.343,139.787,931618.79870593,0
+GD.US,D,20200722,000000,138.936,143.356,138.639,143.306,1325566.6288161,0
+GD.US,D,20200723,000000,143.92,144.612,141.952,142.802,1018594.241125,0
+GD.US,D,20200724,000000,143.395,144.938,141.388,141.991,832969.76414313,0
+GD.US,D,20200727,000000,141.358,141.378,139.489,139.945,734911.3878555,0
+GD.US,D,20200728,000000,139.489,142.466,139.114,140.498,1058289.7136997,0
+GD.US,D,20200729,000000,139.243,141.517,136.731,141.329,2028721.0317711,0
+GD.US,D,20200730,000000,139.035,141.556,138.827,140.785,1489721.0820562,0
+GD.US,D,20200731,000000,140.172,140.172,136.88,138.768,1754966.0922499,0
+GD.US,D,20200803,000000,137.749,140.301,136.474,139.697,1467580.4993479,0
+GD.US,D,20200804,000000,140.073,140.933,138.777,139.253,2224750.8038469,0
+GD.US,D,20200805,000000,140.627,141.754,140.033,141.081,1218911.3427016,0
+GD.US,D,20200806,000000,140.884,141.517,140.261,141.032,917103.16931354,0
+GD.US,D,20200807,000000,141.003,144.67,140.439,144.66,1958317.3972948,0
+GD.US,D,20200810,000000,145.184,148.259,145.106,148.052,1210396.3563683,0
+GD.US,D,20200811,000000,150.811,152.106,149.367,150.217,1896471.2280002,0
+GD.US,D,20200812,000000,151.651,151.958,146.282,147.903,1387411.7867094,0
+GD.US,D,20200813,000000,145.936,147.993,145.392,146.529,1114338.5315675,0
+GD.US,D,20200814,000000,145.738,149.081,145.313,147.953,760668.74109797,0
+GD.US,D,20200817,000000,148.013,148.279,145.026,145.372,1152848.6419872,0
+GD.US,D,20200818,000000,144.958,145.728,144.424,144.72,652965.64338574,0
+GD.US,D,20200819,000000,144.65,146.154,143.83,144.196,742297.65049852,0
+GD.US,D,20200820,000000,143.03,143.702,142.318,142.732,847575.40823841,0
+GD.US,D,20200821,000000,141.863,143.128,140.923,141.675,1606176.8453733,0
+GD.US,D,20200824,000000,142.318,145.066,141.615,144.977,1059913.0125553,0
+GD.US,D,20200825,000000,145.916,146.322,142.664,143.247,784132.2365184,0
+GD.US,D,20200826,000000,142.713,143.266,141.309,142.298,852922.68615073,0
+GD.US,D,20200827,000000,142.426,145.194,142.228,144.146,1213545.8595684,0
+GD.US,D,20200828,000000,144.532,144.68,142.535,143.988,709118.63557257,0
+GD.US,D,20200831,000000,143.81,144.116,140.854,141.24,1244276.2722955,0
+GD.US,D,20200901,000000,139.777,142.149,139.361,142.031,1009092.1272634,0
+GD.US,D,20200902,000000,141.912,146.094,141.783,145.56,1331410.504696,0
+GD.US,D,20200903,000000,146.579,148.052,142.426,143.702,1415408.3821115,0
+GD.US,D,20200904,000000,145.165,145.976,141.655,143.464,1186138.9110404,0
+GD.US,D,20200908,000000,141.645,142.367,138.629,138.975,1679403.3004763,0
+GD.US,D,20200909,000000,139.282,139.767,137.265,138.224,1363895.6984289,0
+GD.US,D,20200910,000000,138.629,139.727,134.674,134.842,1476184.4889828,0
+GD.US,D,20200911,000000,136.276,138.254,134.882,137.473,1196559.3771517,0
+GD.US,D,20200914,000000,138.491,140.449,137.839,139.46,807697.8834556,0
+GD.US,D,20200915,000000,139.321,140.063,137.097,137.255,878759.94008453,0
+GD.US,D,20200916,000000,137.364,140.479,136.454,138.807,1131135.881968,0
+GD.US,D,20200917,000000,133.004,137.028,131.926,136.731,1620847.2191426,0
+GD.US,D,20200918,000000,135.238,137.72,134.982,135.218,1942034.8500826,0
+GD.US,D,20200921,000000,133.676,133.804,129.969,130.809,1452575.3517959,0
+GD.US,D,20200922,000000,130.839,132.638,129.889,131.877,989372.83892287,0
+GD.US,D,20200923,000000,132.47,134.121,128.801,129.088,1093043.4802257,0
+GD.US,D,20200924,000000,128.732,130.927,127.813,129.464,982759.28676311,0
+GD.US,D,20200925,000000,128.465,131.233,128.188,130.69,933963.22658577,0
+GD.US,D,20200928,000000,132.114,134.654,132.114,133.261,762930.23408301,0
+GD.US,D,20200929,000000,132.796,132.934,130.403,131.027,1136153.4431035,0
+GD.US,D,20200930,000000,131.589,132.529,129.622,130.907,1278180.4618503,0
+GD.US,D,20201001,000000,131.353,132.479,129.365,130.699,938334.50238245,0
+GD.US,D,20201002,000000,126.438,133.28,126.33,132.855,1401424.7497272,0
+GD.US,D,20201005,000000,134.269,135.554,133.439,134.982,990046.43209283,0
+GD.US,D,20201006,000000,136.256,138.985,134.318,134.576,1424882.1767408,0
+GD.US,D,20201007,000000,135.871,137.74,135.732,136.988,1273654.4416767,0
+GD.US,D,20201008,000000,138.165,138.797,136.83,138.204,896866.04358108,0
+GD.US,D,20201009,000000,139.243,139.243,136.771,136.88,2071838.0744569,0
+GD.US,D,20201012,000000,137.987,139.845,137.057,137.917,1691349.9709322,0
+GD.US,D,20201013,000000,137.799,138.155,134.99,136.494,1296864.075407,0
+GD.US,D,20201014,000000,136.078,138.541,135.99,136.168,1417553.5639636,0
+GD.US,D,20201015,000000,135.02,135.308,133.577,134.19,1402323.885355,0
+GD.US,D,20201016,000000,134.952,135.792,133.646,135.534,2784418.7361868,0
+GD.US,D,20201019,000000,135.544,136.049,131.689,132.153,1574566.5136405,0
+GD.US,D,20201020,000000,133.646,133.953,131.283,131.936,933601.14497189,0
+GD.US,D,20201021,000000,131.353,132.183,130.077,130.185,1056956.6869759,0
+GD.US,D,20201022,000000,130.156,133.093,129.939,132.855,1345877.5868329,0
+GD.US,D,20201023,000000,133.784,134.536,132.845,134.082,1042224.6177362,0
+GD.US,D,20201026,000000,132.707,133.033,130.007,131.985,1727533.8586929,0
+GD.US,D,20201027,000000,131.461,131.599,128.525,128.525,2096982.5185988,0
+GD.US,D,20201028,000000,128.495,131.175,125.954,126.202,1959167.9856671,0
+GD.US,D,20201029,000000,125.618,127.2,123.996,125.124,1526818.2650609,0
+GD.US,D,20201030,000000,124.431,126.458,123.077,125.134,2466107.5301347,0
+GD.US,D,20201102,000000,127.091,130.107,126.31,129.681,1487470.7144839,0
+GD.US,D,20201103,000000,131.263,133.014,130.521,131.689,2023841.0211929,0
+GD.US,D,20201104,000000,132.44,136.583,130.769,132.539,1947576.317017,0
+GD.US,D,20201105,000000,132.954,134.476,131.501,132.598,1215640.4713627,0
+GD.US,D,20201106,000000,132.974,133.538,131.629,132.756,1048485.1908925,0
+GD.US,D,20201109,000000,140.241,143.316,137.957,140.201,2389096.4119055,0
+GD.US,D,20201110,000000,141.803,144.868,141.171,144.176,2093391.0330934,0
+GD.US,D,20201111,000000,143.968,143.968,141.19,143.217,1883333.1269825,0
+GD.US,D,20201112,000000,141.566,142.476,139.797,140.557,1362723.4844889,0
+GD.US,D,20201113,000000,141.754,144.236,141.032,144.028,1277647.453441,0
+GD.US,D,20201116,000000,146.589,146.836,144.602,145.728,1684836.5474868,0
+GD.US,D,20201117,000000,144.532,146.065,143.81,144.334,1303111.5003482,0
+GD.US,D,20201118,000000,145.264,147.903,144.69,146.262,1612238.1725018,0
+GD.US,D,20201119,000000,145.333,145.976,142.258,142.92,1483146.9745415,0
+GD.US,D,20201120,000000,142.93,143.247,140.557,141.368,1426017.980239,0
+GD.US,D,20201123,000000,141.971,143.672,141.863,142.95,1490320.8429418,0
+GD.US,D,20201124,000000,145.452,146.5,144.098,146.431,1872948.0599116,0
+GD.US,D,20201125,000000,146.609,146.609,144.404,144.878,886761.13463046,0
+GD.US,D,20201127,000000,144.472,145.818,144.136,144.898,660031.29186227,0
+GD.US,D,20201130,000000,143.89,145.006,141.655,142.318,1649988.7206534,0
+GD.US,D,20201201,000000,143.92,147.034,143.612,144.612,1367064.4182509,0
+GD.US,D,20201202,000000,143.77,146.381,143.049,146.114,1178549.356765,0
+GD.US,D,20201203,000000,146.114,147.903,145.738,146.638,1135279.5925046,0
+GD.US,D,20201204,000000,146.678,148.793,146.678,148.705,1117665.0299699,0
+GD.US,D,20201207,000000,147.637,148.299,145.333,145.788,1083803.3192636,0
+GD.US,D,20201208,000000,145.136,147.043,144.958,146.332,1006041.7413766,0
+GD.US,D,20201209,000000,146.46,147.489,145.808,146.885,1263468.6206337,0
+GD.US,D,20201210,000000,145.392,146.351,143.01,143.296,2143391.6720477,0
+GD.US,D,20201211,000000,142.742,144.77,141.783,144.196,2565472.636716,0
+GD.US,D,20201214,000000,145.659,147.775,145.54,146.104,1844593.4285002,0
+GD.US,D,20201215,000000,146.401,148.071,144.898,147.33,1320550.0790818,0
+GD.US,D,20201216,000000,147.587,147.983,145.442,146.164,1441271.9324754,0
+GD.US,D,20201217,000000,146.609,146.865,144.394,144.444,998260.02088154,0
+GD.US,D,20201218,000000,144.146,146.529,143.9,145.482,2568514.9313935,0
+GD.US,D,20201221,000000,142.94,143.8,140.379,142.614,2078234.1753681,0
+GD.US,D,20201222,000000,142.564,142.614,139.401,139.599,1684721.2477551,0
+GD.US,D,20201223,000000,140.419,142.357,140.073,141.171,1169143.3260132,0
+GD.US,D,20201224,000000,141.358,142.13,140.657,141.991,469529.83850569,0
+GD.US,D,20201228,000000,142.169,143.415,141.368,141.724,816320.07831136,0
+GD.US,D,20201229,000000,142.723,142.723,139.489,140.607,1160146.9127297,0
+GD.US,D,20201230,000000,140.547,142.367,140.528,141.319,1045070.7005894,0
+GD.US,D,20201231,000000,141.151,141.902,140.409,141.823,1839784.216003,0
+GD.US,D,20210104,000000,142.228,142.228,137.997,139.075,1497086.1052749,0
+GD.US,D,20210105,000000,139.321,139.807,137.7,139.143,1242977.633211,0
+GD.US,D,20210106,000000,138.402,143.554,138.402,142.683,1936476.1893287,0
+GD.US,D,20210107,000000,142.95,145.076,141.764,144.572,1406735.617198,0
+GD.US,D,20210108,000000,143.346,145.442,141.605,143.682,2356977.3453912,0
+GD.US,D,20210111,000000,143.178,145.076,142.367,144.631,1502064.2217652,0
+GD.US,D,20210112,000000,144.631,147.627,144.602,146.262,1607292.4208485,0
+GD.US,D,20210113,000000,145.689,146.203,144.196,145.442,1245442.4178285,0
+GD.US,D,20210114,000000,146.371,149.129,145.798,147.894,1622201.4852906,0
+GD.US,D,20210115,000000,147.399,148.013,145.768,147.024,1898391.8787957,0
+GD.US,D,20210119,000000,148.181,149.11,146.915,146.984,1499228.2529235,0
+GD.US,D,20210120,000000,147.093,148.201,146.282,147.835,1113469.7379743,0
+GD.US,D,20210121,000000,147.647,148.527,144.444,144.997,1453808.2498052,0
+GD.US,D,20210122,000000,144.364,147.004,143.79,146.638,1220533.630156,0
+GD.US,D,20210125,000000,145.718,149.437,145.046,147.014,1926535.1273654,0
+GD.US,D,20210126,000000,148.141,148.417,143.988,144.285,1655162.0375668,0
+GD.US,D,20210127,000000,144.69,152.6,142.91,146.599,2472859.6442528,0
+GD.US,D,20210128,000000,147.014,147.36,143.632,144.384,2076971.9467252,0
+GD.US,D,20210129,000000,143.128,145.006,140.735,140.795,3232430.0036952,0
+GD.US,D,20210201,000000,141.497,142.604,140.647,141.744,1839214.7971521,0
+GD.US,D,20210202,000000,142.525,145.333,142.367,143.8,2121644.5243892,0
+GD.US,D,20210203,000000,142.732,147.627,142.732,146.935,1563508.8648008,0
+GD.US,D,20210204,000000,147.528,151.335,146.905,151.206,1680837.4673156,0
+GD.US,D,20210205,000000,152.63,154.034,151.305,152.432,1936800.8490998,0
+GD.US,D,20210208,000000,152.61,153.332,150.791,153.224,1299155.9104267,0
+GD.US,D,20210209,000000,153.252,156.001,152.066,155.626,1155391.3044937,0
+GD.US,D,20210210,000000,156.1,157.435,155.388,156.585,1420235.7998296,0
+GD.US,D,20210211,000000,156.031,159.521,156.031,156.891,1679827.0775607,0
+GD.US,D,20210212,000000,156.525,158.75,156.229,158.207,1316147.4498492,0
+GD.US,D,20210216,000000,158.493,159.561,156.486,156.763,1418107.8117971,0
+GD.US,D,20210217,000000,156.427,158.463,155.082,157.88,808429.12649145,0
+GD.US,D,20210218,000000,157.425,157.841,155.922,156.673,700555.10198385,0
+GD.US,D,20210219,000000,157.663,158.611,157.227,158.167,806319.34367982,0
+GD.US,D,20210222,000000,157.841,160.431,157.287,159.729,1486172.0753994,0
+GD.US,D,20210223,000000,161.36,161.538,157.909,160.628,1425035.9097165,0
+GD.US,D,20210224,000000,160.688,162.142,159.709,161.301,1212400.9534597,0
+GD.US,D,20210225,000000,160.935,162.18,158.869,159.521,1181161.8059512,0
+GD.US,D,20210226,000000,159.966,160.134,156.803,156.911,1803159.3573382,0
+GD.US,D,20210301,000000,158.375,161.786,158.255,160.352,1159796.9679297,0
+GD.US,D,20210302,000000,160.006,161.994,159.897,160.945,1204150.9542294,0
+GD.US,D,20210303,000000,161.44,162.784,160.777,161.202,990912.19148245,0
+GD.US,D,20210304,000000,161.37,161.726,156.575,159.106,1365831.5202416,0
+GD.US,D,20210305,000000,160.243,164.584,159.136,163.674,1237754.7576409,0
+GD.US,D,20210308,000000,164.88,168.222,163.792,165.76,1401028.2804741,0
+GD.US,D,20210309,000000,165.76,166.313,161.618,161.964,1923658.7024775,0
+GD.US,D,20210310,000000,162.764,165.879,161.834,165.493,1125171.6493505,0
+GD.US,D,20210311,000000,164.406,167.441,163.555,165.741,1175054.9657706,0
+GD.US,D,20210312,000000,167.105,169.517,167.105,169.201,1046425.9781387,0
+GD.US,D,20210315,000000,169.408,169.913,166.947,169.616,1077775.3683732,0
+GD.US,D,20210316,000000,169.082,169.191,166.828,168.271,1135620.4346942,0
+GD.US,D,20210317,000000,169.508,171.624,168.113,170.388,1247314.5213684,0
+GD.US,D,20210318,000000,170.388,173.116,170.388,172.028,1342768.539679,0
+GD.US,D,20210319,000000,171.11,171.742,167.925,170.476,2874576.0466429,0
+GD.US,D,20210322,000000,170.388,170.388,166.541,169.468,1085207.1440683,0
+GD.US,D,20210323,000000,168.815,169.883,167.323,167.847,895084.96614519,0
+GD.US,D,20210324,000000,169.221,172.187,169.221,169.33,959118.79614036,0
+GD.US,D,20210325,000000,168.746,173.027,168.687,172.83,1057917.5180743,0
+GD.US,D,20210326,000000,172.77,174.54,171.831,174.243,1119160.8922797,0
+GD.US,D,20210329,000000,174.521,176.646,172.79,175.935,1783095.1812035,0
+GD.US,D,20210330,000000,175.973,176.953,174.501,174.797,826596.92545853,0
+GD.US,D,20210331,000000,174.026,175.045,173.403,174.263,1096753.2996663,0
+GD.US,D,20210401,000000,174.333,174.431,172.622,173.561,886630.66388132,0
+GD.US,D,20210405,000000,174.896,178.198,174.699,178.129,1238998.7810629,0
+GD.US,D,20210406,000000,176.992,178.238,176.992,177.674,969455.31595573,0
+GD.US,D,20210407,000000,178.109,178.524,176.132,177.368,1026120.0771275,0
+GD.US,D,20210408,000000,176.547,178.317,175.885,177.862,918616.22544307,0
+GD.US,D,20210409,000000,175.657,177.556,174.747,176.785,1302436.8957772,0
+GD.US,D,20210412,000000,177.219,178.91,176.745,178.653,1172560.8505197,0
+GD.US,D,20210413,000000,176.963,177.694,175.825,176.093,1280747.3979846,0
+GD.US,D,20210414,000000,176.527,178.742,176.251,177.249,852911.56073801,0
+GD.US,D,20210415,000000,177.753,178.04,176.241,177.684,955329.07600845,0
+GD.US,D,20210416,000000,178.93,178.95,177.041,178.208,1468150.9296,0
+GD.US,D,20210419,000000,178.178,178.624,176.577,178.515,1197299.7227979,0
+GD.US,D,20210420,000000,178.446,179.562,177.141,177.823,1247238.6662816,0
+GD.US,D,20210421,000000,177.397,179.562,177.002,179.543,894273.82241799,0
+GD.US,D,20210422,000000,179.148,179.77,178.01,178.238,856880.29887456,0
+GD.US,D,20210423,000000,178.643,180.63,178.129,180.146,823319.98571276,0
+GD.US,D,20210426,000000,181.144,182.044,178.762,178.9,1209868.4049648,0
+GD.US,D,20210427,000000,178.752,180.66,177.941,179.572,1239171.7306606,0
+GD.US,D,20210428,000000,182.44,182.588,178.772,178.97,1461723.4752529,0
+GD.US,D,20210429,000000,181.728,184.961,181.362,184.229,1412049.5188721,0
+GD.US,D,20210430,000000,183.617,184.635,182.371,183.765,1544835.3652556,0
+GD.US,D,20210503,000000,184.507,186.197,182.954,185.179,862780.81321926,0
+GD.US,D,20210504,000000,185.139,186.247,185.079,185.475,1445096.0402466,0
+GD.US,D,20210505,000000,185.119,185.387,183.825,184.2,1137400.5007289,0
+GD.US,D,20210506,000000,185.209,186.207,184.19,186.138,1307620.3267021,0
+GD.US,D,20210507,000000,186.454,188.718,185.811,188.204,1415811.9311728,0
+GD.US,D,20210510,000000,188.846,190.795,187.828,187.996,1039963.1247511,0
+GD.US,D,20210511,000000,187.225,187.72,183.3,185.041,1130028.3977021,0
+GD.US,D,20210512,000000,185.485,185.861,180.354,180.532,1791328.9980152,0
+GD.US,D,20210513,000000,181.372,185.545,180.462,184.803,1085617.7729376,0
+GD.US,D,20210514,000000,185.199,186.157,184.161,185.426,922110.61643741,0
+GD.US,D,20210517,000000,184.615,185.733,183.181,185.139,1000797.6263822,0
+GD.US,D,20210518,000000,185.229,185.297,182.895,182.925,903198.42621944,0
+GD.US,D,20210519,000000,181.392,182.173,179.019,182.114,959697.31760166,0
+GD.US,D,20210520,000000,182.43,183.31,181.708,182.638,829019.2312274,0
+GD.US,D,20210521,000000,183.271,185.031,182.035,183.429,1699167.0904677,0
+GD.US,D,20210524,000000,184.229,184.249,182.529,183.171,922489.89187094,0
+GD.US,D,20210525,000000,182.934,184.219,182.292,182.499,654058.96803548,0
+GD.US,D,20210526,000000,183.241,183.409,181.313,182.608,734246.89729594,0
+GD.US,D,20210527,000000,184.407,185.061,183.369,184.19,1197701.249057,0
+GD.US,D,20210528,000000,184.527,185.159,183.201,183.459,739023.74495622,0
+GD.US,D,20210601,000000,184.763,185.001,182.915,183.112,841772.99980585,0
+GD.US,D,20210602,000000,183.745,185.119,182.825,185.041,1184061.4930657,0
+GD.US,D,20210603,000000,184.901,185.495,183.646,184.329,916444.74716092,0
+GD.US,D,20210604,000000,185.001,187.255,184.545,186.998,1165753.1093379,0
+GD.US,D,20210607,000000,187.334,187.67,184.161,185.257,1054641.5897297,0
+GD.US,D,20210608,000000,185.267,186.82,184.733,186.177,1039961.1019488,0
+GD.US,D,20210609,000000,186.098,186.81,184.763,185.357,901148.31607602,0
+GD.US,D,20210610,000000,186.444,186.968,184.723,184.981,817832.12303974,0
+GD.US,D,20210611,000000,185.733,185.733,184.229,184.991,1434128.4061098,0
+GD.US,D,20210614,000000,184.517,184.911,183.013,184.359,1206729.0157763,0
+GD.US,D,20210615,000000,184.883,186.474,184.803,185.911,968769.5859719,0
+GD.US,D,20210616,000000,185.772,185.921,183.547,183.627,777196.04738984,0
+GD.US,D,20210617,000000,184.181,184.635,180.028,181.313,947764.80676195,0
+GD.US,D,20210618,000000,178.96,180.374,178.268,178.861,2658109.9028069,0
+GD.US,D,20210621,000000,180.442,184.407,180.384,184.299,1280902.1423614,0
+GD.US,D,20210622,000000,183.844,184.249,182.657,183.152,1002125.5961002,0
+GD.US,D,20210623,000000,183.537,183.537,180.432,180.462,1053761.6707238,0
+GD.US,D,20210624,000000,181.649,181.906,179.918,181.718,838868.25568553,0
+GD.US,D,20210625,000000,181.422,183.617,181.422,183.359,879025.93858859,0
+GD.US,D,20210628,000000,183.607,183.725,181.857,182.46,1200148.8398547,0
+GD.US,D,20210629,000000,183.34,184.131,180.156,180.354,1101597.911204,0
+GD.US,D,20210630,000000,180.216,182.183,180.176,181.866,1140960.6327984,0
+GD.US,D,20210701,000000,182.598,183.825,182.064,182.825,920042.30107318,0
+GD.US,D,20210702,000000,183.023,184.289,182.153,183.29,637450.74965112,0
+GD.US,D,20210706,000000,182.588,182.816,179.177,181.708,862414.68600076,0
+GD.US,D,20210707,000000,180.72,184.981,180.72,184.517,1201908.6778663,0
+GD.US,D,20210708,000000,182.608,184.141,181.6,182.796,989802.68441421,0
+GD.US,D,20210709,000000,184.863,185.921,183.34,184.931,1108128.528469,0
+GD.US,D,20210712,000000,184.239,185.238,183.142,184.061,801384.7174392,0
+GD.US,D,20210713,000000,184.101,185.001,183.409,183.488,864458.72773724,0
+GD.US,D,20210714,000000,183.715,184.843,183.073,184.19,728424.26084025,0
+GD.US,D,20210715,000000,182.776,184.565,182.361,184.081,946658.33389718,0
+GD.US,D,20210716,000000,184.991,185.327,183.3,184.012,1087571.7999712,0
+GD.US,D,20210719,000000,181.965,182.42,177.585,178.97,1191345.604192,0
+GD.US,D,20210720,000000,179.998,185.327,179.918,184.733,1059067.4811887,0
+GD.US,D,20210721,000000,185.683,187.057,185.297,186.306,719015.19588503,0
+GD.US,D,20210722,000000,185.881,185.881,184.527,185.267,539863.68630223,0
+GD.US,D,20210723,000000,186.345,186.84,185.337,186.523,468577.09861664,0
+GD.US,D,20210726,000000,185.93,187.235,185.93,186.583,730561.3514831,0
+GD.US,D,20210727,000000,186.286,190.152,185.495,188.659,1294897.9115596,0
+GD.US,D,20210728,000000,192.881,194.393,188.64,190.073,1303902.4160523,0
+GD.US,D,20210729,000000,191.823,193.375,190.014,192.633,1180686.4474078,0
+GD.US,D,20210730,000000,192.307,192.327,189.52,190.587,933505.06186206,0
+GD.US,D,20210802,000000,191.329,193.277,190.142,190.39,1068095.2479081,0
+GD.US,D,20210803,000000,191.042,191.922,187.986,191.833,759721.0582147,0
+GD.US,D,20210804,000000,190.36,191.764,189.47,190.429,627820.18784271,0
+GD.US,D,20210805,000000,190.083,192.317,190.083,191.22,602360.18654013,0
+GD.US,D,20210806,000000,192.633,193.909,191.961,193.543,901673.23327604,0
+GD.US,D,20210809,000000,192.881,193.059,191.329,191.754,717900.63181101,0
+GD.US,D,20210810,000000,191.507,193.603,191.23,193.485,613835.54405728,0
+GD.US,D,20210811,000000,193.889,195.155,193.039,195.105,760543.32735461,0
+GD.US,D,20210812,000000,195.195,195.56,192.841,193.633,541137.04035776,0
+GD.US,D,20210813,000000,193.929,194.067,192.495,192.851,673831.8606373,0
+GD.US,D,20210816,000000,192.673,194.957,190.864,194.878,647080.30005837,0
+GD.US,D,20210817,000000,193.939,194.878,192.397,193.781,786735.5830942,0
+GD.US,D,20210818,000000,193.355,193.889,191.082,191.329,1033670.1867579,0
+GD.US,D,20210819,000000,190.073,191.853,188.698,190.053,759171.86738694,0
+GD.US,D,20210820,000000,190.192,192.407,189.806,191.813,1277874.0073001,0
+GD.US,D,20210823,000000,192.575,193.563,191.635,192.505,572678.59681198,0
+GD.US,D,20210824,000000,193.138,194.057,192.614,193.385,428783.52012977,0
+GD.US,D,20210825,000000,194.027,194.513,192.703,193.761,407438.91013138,0
+GD.US,D,20210826,000000,193.345,193.849,192.614,193.533,497770.18158639,0
+GD.US,D,20210827,000000,194.315,194.937,193.573,194.177,639878.11242577,0
+GD.US,D,20210830,000000,194.374,194.453,192.999,193.653,407355.97523658,0
+GD.US,D,20210831,000000,193.761,195.185,193.691,194.73,809042.03559205,0
+GD.US,D,20210901,000000,195.412,195.412,192.999,194.235,807063.73493072,0
+GD.US,D,20210902,000000,194.73,196.766,194.73,196.668,975767.47057097,0
+GD.US,D,20210903,000000,196.381,197.261,195.6,196.826,906503.68519759,0
+GD.US,D,20210907,000000,196.065,197.607,195.165,196.757,1436882.4514579,0
+GD.US,D,20210908,000000,196.549,199.308,195.966,198.714,1117007.6192184,0
+GD.US,D,20210909,000000,199.308,200.721,198.102,198.14,1272877.6855889,0
+GD.US,D,20210910,000000,199.258,199.436,195.956,195.995,1074885.7952702,0
+GD.US,D,20210913,000000,196.707,197.242,191.951,193.879,1527352.2848713,0
+GD.US,D,20210914,000000,194.849,194.849,190.488,191.19,1036541.5546401,0
+GD.US,D,20210915,000000,191.141,193.919,190.636,192.96,957505.61129638,0
+GD.US,D,20210916,000000,193.375,193.959,189.41,189.46,843183.90441862,0
+GD.US,D,20210917,000000,188.728,190.35,188.184,189.698,2800217.8336463,0
+GD.US,D,20210920,000000,188.61,189.154,185.743,188.056,967307.09990017,0
+GD.US,D,20210921,000000,188.54,189.362,185.387,185.871,746981.44925242,0
+GD.US,D,20210922,000000,187.413,189.53,186.988,188.362,718284.96425032,0
+GD.US,D,20210923,000000,190.162,192.387,189.578,191.279,657316.69115929,0
+GD.US,D,20210924,000000,191.18,192.614,191.151,191.932,482313.94911883,0
+GD.US,D,20210927,000000,192.643,194.631,191.942,192.268,664412.6816705,0
+GD.US,D,20210928,000000,192.297,193.167,189.905,191.615,913116.22595618,0
+GD.US,D,20210929,000000,192.585,193.979,191.605,192.871,691291.67879509,0
+GD.US,D,20210930,000000,193.425,193.949,190.568,190.587,1089808.0079273,0
+GD.US,D,20211001,000000,191.783,193.761,188.669,192.703,901895.74153038,0
+GD.US,D,20211004,000000,192.169,194.196,190.35,192.021,877531.08767987,0
+GD.US,D,20211005,000000,192.713,194.117,191.151,192.643,986509.56224994,0
+GD.US,D,20211006,000000,191.635,193.869,189.578,193.821,747909.91551373,0
+GD.US,D,20211007,000000,195.501,197.746,195.353,197.3,679133.62549758,0
+GD.US,D,20211008,000000,197.508,198.378,196.44,197.686,739353.4617331,0
+GD.US,D,20211011,000000,198.052,201.315,197.458,198.418,717442.46708729,0
+GD.US,D,20211012,000000,198.418,200.939,198.25,199.08,814165.79384886,0
+GD.US,D,20211013,000000,198.912,199.574,196.51,198.922,689222.35202971,0
+GD.US,D,20211014,000000,200.217,201.157,198.932,200.633,753678.94770814,0
+GD.US,D,20211015,000000,201.226,204.34,201.226,203.49,1100925.3294352,0
+GD.US,D,20211018,000000,202.373,203.697,201.226,202.115,604759.23008241,0
+GD.US,D,20211019,000000,202.531,204.439,201.523,204.034,762743.12486913,0
+GD.US,D,20211020,000000,204.034,205.022,203.401,203.865,960580.27081093,0
+GD.US,D,20211021,000000,203.391,203.629,200.652,203.471,850062.44368126,0
+GD.US,D,20211022,000000,204.123,205.596,202.917,204.914,785106.21583172,0
+GD.US,D,20211025,000000,204.469,205.022,203.233,203.341,687660.74864469,0
+GD.US,D,20211026,000000,194.829,201.018,194.275,200.079,1897217.6420534,0
+GD.US,D,20211027,000000,200.484,204.123,196.846,201.265,1164362.4327483,0
+GD.US,D,20211028,000000,202.699,202.927,196.668,198.16,1144860.5956563,0
+GD.US,D,20211029,000000,198.15,199.565,196.925,198.29,1518893.9370028,0
+GD.US,D,20211101,000000,198.348,199.367,195.383,197.458,784940.34604212,0
+GD.US,D,20211102,000000,198.062,198.992,196.549,197.32,866960.93419743,0
+GD.US,D,20211103,000000,196.529,196.826,193.267,196.786,1368435.8782187,0
+GD.US,D,20211104,000000,196.322,196.757,193.267,193.811,1163938.6556639,0
+GD.US,D,20211105,000000,195.857,196.934,194.631,196.579,1336103.4060603,0
+GD.US,D,20211108,000000,197.478,198.704,195.689,198.19,1110621.6323188,0
+GD.US,D,20211109,000000,198.358,199.15,196.806,198.418,681904.8646653,0
+GD.US,D,20211110,000000,198.616,199.278,196.678,196.905,639221.71307546,0
+GD.US,D,20211111,000000,196.361,197.024,194.443,194.71,924931.41426178,0
+GD.US,D,20211112,000000,194.71,197.024,194.167,196.549,965294.41159953,0
+GD.US,D,20211115,000000,197.607,197.607,195.758,196.648,695229.06349581,0
+GD.US,D,20211116,000000,196.49,197.261,194.325,194.374,879415.32803368,0
+GD.US,D,20211117,000000,194.305,195.709,194.305,195.076,631455.16359774,0
+GD.US,D,20211118,000000,195.353,195.353,192.495,193.653,766821.09433054,0
+GD.US,D,20211119,000000,193.455,194.027,191.744,192.001,810189.97590423,0
+GD.US,D,20211122,000000,192.871,196.164,192.307,194.977,705655.59801407,0
+GD.US,D,20211123,000000,195.511,197.3,195.105,195.897,618025.77904701,0
+GD.US,D,20211124,000000,195.679,196.233,193.711,194.374,535931.35860731,0
+GD.US,D,20211126,000000,189.934,190.27,186.612,189.114,866357.12770724,0
+GD.US,D,20211129,000000,190.726,191.497,188.886,190.172,898362.91729212,0
+GD.US,D,20211130,000000,188.264,189.46,184.497,184.823,2130831.0810901,0
+GD.US,D,20211201,000000,187.779,190.231,185.267,185.287,1350234.7030134,0
+GD.US,D,20211202,000000,187.235,192.465,186.138,190.212,1274450.4143866,0
+GD.US,D,20211203,000000,190.439,193.711,190.29,193.287,1456203.2477429,0
+GD.US,D,20211206,000000,195.679,197.468,194.325,195.185,838913.76873755,0
+GD.US,D,20211207,000000,195.61,196.766,194.591,194.937,899981.15914188,0
+GD.US,D,20211208,000000,195.461,198.29,195.461,196.46,798628.64928881,0
+GD.US,D,20211209,000000,195.61,197.696,194.315,197.498,959183.52581436,0
+GD.US,D,20211210,000000,198.704,201.325,197.073,200.425,1061336.0539819,0
+GD.US,D,20211213,000000,198.418,200.514,197.578,199.021,1040066.287669,0
+GD.US,D,20211214,000000,200.207,202.027,197.854,199.001,1186421.0919629,0
+GD.US,D,20211215,000000,199.506,201.819,198.882,201.711,798816.76990386,0
+GD.US,D,20211216,000000,202.115,204.489,201.394,201.651,1053253.9473435,0
+GD.US,D,20211217,000000,201.523,201.819,197.746,197.756,2763845.8252705,0
+GD.US,D,20211220,000000,196.579,196.974,192.693,194.315,990879.82664546,0
+GD.US,D,20211221,000000,195.511,199.772,195.205,198.824,1279946.3682689,0
+GD.US,D,20211222,000000,198.962,200.385,198.804,199.288,622155.32996737,0
+GD.US,D,20211223,000000,200.336,201.325,199.308,200.188,680767.0383647,0
+GD.US,D,20211227,000000,200.563,202.659,200.049,202.581,868306.09773505,0
+GD.US,D,20211228,000000,201.967,204.281,201.967,203.105,919765.1771564,0
+GD.US,D,20211229,000000,203.203,203.975,201.601,203.322,731792.22669008,0
+GD.US,D,20211230,000000,203.134,204.746,202.629,202.975,734744.50666474,0
+GD.US,D,20211231,000000,202.769,204.864,201.799,203.895,887868.61889639,0
+GD.US,D,20220103,000000,204.409,204.943,201.611,202.907,738738.52983019,0
+GD.US,D,20220104,000000,204.479,207.791,203.639,207.396,1154876.5013052,0
+GD.US,D,20220105,000000,208.098,209.719,205.418,205.695,896171.21098683,0
+GD.US,D,20220106,000000,207.86,209.343,205.517,207.088,883529.70793671,0
+GD.US,D,20220107,000000,207.9,209.175,207.02,207.435,1440176.5850233,0
+GD.US,D,20220110,000000,207.93,209.976,204.894,205.982,1263047.8777527,0
+GD.US,D,20220111,000000,205.982,207.108,204.825,206.93,1044673.2199351,0
+GD.US,D,20220112,000000,207.346,208.028,206.002,207.276,990459.08376452,0
+GD.US,D,20220113,000000,207.93,209.61,206.94,207.89,779348.30905003,0
+GD.US,D,20220114,000000,207,210.105,206.07,209.59,1129534.8339379,0
+GD.US,D,20220118,000000,208.641,209.007,205.537,207.682,1123278.3063863,0
+GD.US,D,20220119,000000,207.662,209.927,206.902,206.902,840774.74686478,0
+GD.US,D,20220120,000000,207.01,209.462,205.052,205.546,948717.546651,0
+GD.US,D,20220121,000000,205.814,207.426,202.927,203.144,1257966.5983444,0
+GD.US,D,20220124,000000,201.077,204.143,197.35,203.678,1489013.1012469,0
+GD.US,D,20220125,000000,201.631,203.441,197.626,202.571,1795516.1988015,0
+GD.US,D,20220126,000000,200.811,206.694,197.478,201.552,2021667.5201085,0
+GD.US,D,20220127,000000,201.711,208.147,201.711,205.368,2442961.6146773,0
+GD.US,D,20220128,000000,206.387,209.501,202.847,209.323,1525483.2155348,0
+GD.US,D,20220131,000000,207,209.126,204.953,208.612,1592576.5340272,0
+GD.US,D,20220201,000000,208.7,210.095,206.298,209.373,1394641.2821733,0
+GD.US,D,20220202,000000,208.809,210.925,207.138,210.559,1920219.9385467,0
+GD.US,D,20220203,000000,204.419,209.739,204.419,208.681,1403840.9870892,0
+GD.US,D,20220204,000000,209.996,212.655,207.316,208.8,1486821.3949417,0
+GD.US,D,20220207,000000,209.768,210.411,208.108,208.632,1062894.6231635,0
+GD.US,D,20220208,000000,209.847,211.529,208.394,210.935,1082370.1638254,0
+GD.US,D,20220209,000000,212.171,212.616,210.975,211.895,1055261.5786384,0
+GD.US,D,20220210,000000,210.233,212.241,206.852,208.038,1120778.1227283,0
+GD.US,D,20220211,000000,208.156,211.409,207.396,210.243,1226350.1982047,0
+GD.US,D,20220214,000000,210.233,211.103,206.574,207.692,1248062.9582239,0
+GD.US,D,20220215,000000,208.493,210.649,207.534,209.274,701693.93968562,0
+GD.US,D,20220216,000000,209.185,211.775,209.027,210.885,827739.80876493,0
+GD.US,D,20220217,000000,210.213,212.003,208.75,210.875,1031273.1660179,0
+GD.US,D,20220218,000000,210.312,215.008,210.312,212.27,1635946.4270021,0
+GD.US,D,20220222,000000,216.383,216.482,211.587,213.259,2206394.8842648,0
+GD.US,D,20220223,000000,214.475,215.276,212.26,212.715,1773462.5965927,0
+GD.US,D,20220224,000000,213.229,215.335,207.93,214.94,2097245.4828993,0
+GD.US,D,20220225,000000,214.969,224.451,214.969,224.234,2012677.1752319,0
+GD.US,D,20220228,000000,226.004,231.125,225.37,230.591,3339770.0083924,0
+GD.US,D,20220301,000000,231.135,233.132,228.287,229.483,2117320.7844468,0
+GD.US,D,20220302,000000,231.135,232.746,225.39,231.876,2826792.3990229,0
+GD.US,D,20220303,000000,232.885,235.822,232.282,234.21,1906753.1321532,0
+GD.US,D,20220304,000000,232.212,241.516,231.194,241.259,3372872.1568305,0
+GD.US,D,20220307,000000,241.477,250.8,241.447,243.226,4871916.3347436,0
+GD.US,D,20220308,000000,243.316,243.78,231.382,231.441,2816080.6493786,0
+GD.US,D,20220309,000000,231.115,234.496,227.813,232.914,2466020.5496353,0
+GD.US,D,20220310,000000,232.104,234.882,230.483,231.649,1603413.6974149,0
+GD.US,D,20220311,000000,231.926,235.02,228.554,228.653,1835134.8048884,0
+GD.US,D,20220314,000000,230.492,231.728,226.676,229.987,1402644.4995215,0
+GD.US,D,20220315,000000,231.58,234.486,229.583,233.716,1165088.6187784,0
+GD.US,D,20220316,000000,230.581,232.489,220.683,223.947,2498745.4454421,0
+GD.US,D,20220317,000000,226.646,228.594,224.006,226.715,1741148.3296553,0
+GD.US,D,20220318,000000,226.834,227.318,224.826,226.448,2648802.9893685,0
+GD.US,D,20220321,000000,227.2,234.566,227.19,232.183,1592627.104085,0
+GD.US,D,20220322,000000,232.262,233.972,230.245,233.923,1177312.413151,0
+GD.US,D,20220323,000000,234.774,237.69,234.308,235.752,1393301.1756414,0
+GD.US,D,20220324,000000,236.049,239.361,235.198,237.037,1199182.9517506,0
+GD.US,D,20220325,000000,236.869,240.419,236.415,240.34,1146511.2023431,0
+GD.US,D,20220328,000000,238.531,239.065,235.544,236.929,1268132.1913644,0
+GD.US,D,20220329,000000,233.428,237.225,230.275,237.127,1670977.3174448,0
+GD.US,D,20220330,000000,238.017,241.586,238.017,240.3,1400872.524696,0
+GD.US,D,20220331,000000,238.155,241.526,237.186,237.215,1338332.5342084,0
+GD.US,D,20220401,000000,237.205,239.243,235.278,238.521,1021709.3566858,0
+GD.US,D,20220404,000000,238.501,238.521,233.063,235.298,1177890.9346123,0
+GD.US,D,20220405,000000,234.684,238.689,234.684,235.218,1227453.6368659,0
+GD.US,D,20220406,000000,235.1,238.065,234.822,236.8,1423173.9201881,0
+GD.US,D,20220407,000000,236.701,241.971,235.159,240.864,1280771.6716122,0
+GD.US,D,20220408,000000,242.159,243.356,238.877,239.311,1093722.1304014,0
+GD.US,D,20220411,000000,241.556,244.126,239.025,240.805,1406252.1674453,0
+GD.US,D,20220412,000000,240.567,243.246,239.371,241.072,763244.77984256,0
+GD.US,D,20220413,000000,242.198,243.87,239.806,240.963,760129.66428176,0
+GD.US,D,20220414,000000,242.04,243.198,240.261,240.992,968446.9490031,0
+GD.US,D,20220418,000000,240.676,245.926,240.557,241.111,1034179.9329405,0
+GD.US,D,20220419,000000,241.338,244.354,240.34,243.81,1196216.5121598,0
+GD.US,D,20220420,000000,244.512,246.875,243.306,244.898,872329.45153402,0
+GD.US,D,20220421,000000,245.204,245.452,239.045,239.331,1279411.3370574,0
+GD.US,D,20220422,000000,238.441,239.697,235.861,236.098,1088688.3868475,0
+GD.US,D,20220425,000000,236.326,237.067,232.203,236.484,1542531.393422,0
+GD.US,D,20220426,000000,235.94,238.897,234.26,234.26,1311856.074744,0
+GD.US,D,20220427,000000,234.981,244.216,234.442,237.275,2308001.255808,0
+GD.US,D,20220428,000000,239.697,240.537,236.652,238.481,1460068.8229615,0
+GD.US,D,20220429,000000,238.283,239.272,233.33,233.864,1860606.9430048,0
+GD.US,D,20220502,000000,233.864,235.871,227.833,230.621,1796941.2630305,0
+GD.US,D,20220503,000000,231.946,234.032,229.771,230.749,1850699.2572796,0
+GD.US,D,20220504,000000,231.352,240.617,229.493,240.181,1936383.1404224,0
+GD.US,D,20220505,000000,239.727,241.398,235.317,236.543,2199052.1118715,0
+GD.US,D,20220506,000000,235.712,238.208,233.34,236.899,1344872.2540837,0
+GD.US,D,20220509,000000,235.298,235.604,225.894,226.784,1937563.4455715,0
+GD.US,D,20220510,000000,227.407,231.204,224.209,226.715,1768784.8662457,0
+GD.US,D,20220511,000000,226.755,229.859,223.543,224.382,1851741.0004704,0
+GD.US,D,20220512,000000,223.472,225.42,216.956,220.971,2145908.0381241,0
+GD.US,D,20220513,000000,222.503,224.738,220.347,223.759,1575524.3105353,0
+GD.US,D,20220516,000000,224.826,225.776,222.721,225.232,1251495.6537477,0
+GD.US,D,20220517,000000,226.666,229.791,224.271,229.009,1097156.8487276,0
+GD.US,D,20220518,000000,227.921,229.631,222.909,223.433,1951175.8937315,0
+GD.US,D,20220519,000000,221.376,221.861,214.218,215.325,2132706.2188335,0
+GD.US,D,20220520,000000,215.918,216.116,207.82,211.093,2008472.7806259,0
+GD.US,D,20220523,000000,212.765,215.325,212.379,214.257,1833169.6524421,0
+GD.US,D,20220524,000000,213.753,218.499,213.328,217.342,1497350.0809766,0
+GD.US,D,20220525,000000,217.302,218.617,215.149,217.57,1515804.1064709,0
+GD.US,D,20220526,000000,219.231,221.525,218.232,218.766,1494192.4865673,0
+GD.US,D,20220527,000000,220.141,224.085,219.626,223.956,1419927.322477,0
+GD.US,D,20220531,000000,221.712,223.71,220.881,222.375,1655940.816457,0
+GD.US,D,20220601,000000,224.53,225.43,221.693,223.67,1217824.0864588,0
+GD.US,D,20220602,000000,226.092,228.139,221.316,226.854,1114284.9273062,0
+GD.US,D,20220603,000000,225.816,229.227,225.816,227.536,1426520.6466136,0
+GD.US,D,20220606,000000,228.723,229.791,226.893,227.308,967834.0399025,0
+GD.US,D,20220607,000000,226.29,233.162,225.578,232.924,1356727.8984356,0
+GD.US,D,20220608,000000,230.868,231.689,228.164,228.752,1036305.8981707,0
+GD.US,D,20220609,000000,228.129,228.989,224.214,224.332,832580.37469803,0
+GD.US,D,20220610,000000,221.92,224.55,220.387,222.098,1367381.9982139,0
+GD.US,D,20220613,000000,218.42,219.151,214.22,215.078,1303221.7430743,0
+GD.US,D,20220614,000000,215.898,216.402,211.938,213.466,1195979.8442893,0
+GD.US,D,20220615,000000,214.752,218.217,212.893,215.464,1291112.2370323,0
+GD.US,D,20220616,000000,212.289,213.249,208.918,209.501,1353996.103913,0
+GD.US,D,20220617,000000,209.818,210.985,205.774,207.416,3098776.3751197,0
+GD.US,D,20220621,000000,209.393,216.008,209.175,214.109,1247461.174536,0
+GD.US,D,20220622,000000,210.955,216.437,210.473,213.575,1142239.0438597,0
+GD.US,D,20220623,000000,213.812,215.394,211.534,214.158,1194648.8403678,0
+GD.US,D,20220624,000000,214.979,220.214,214.465,219.823,1694685.571945,0
+GD.US,D,20220627,000000,220.555,223.698,219.577,220.981,1291682.6672843,0
+GD.US,D,20220628,000000,222.246,225.43,217.57,218.004,1635381.0537557,0
+GD.US,D,20220629,000000,219.171,219.487,216.492,216.808,1249636.6984228,0
+GD.US,D,20220630,000000,215.635,221.154,214.451,220.02,1350765.2237908,0
+GD.US,D,20220701,000000,220.01,223.232,218.514,222.616,709778.30020906,0
+GD.US,D,20220705,000000,218.986,219.811,208.674,213.338,1622266.3619213,0
+GD.US,D,20220706,000000,212.88,219.483,212.88,218.34,1101552.9783929,0
+GD.US,D,20220707,000000,219.334,220.706,218.083,219.354,956458.47107949,0
+GD.US,D,20220708,000000,220.05,220.915,217.395,219.881,1124857.5165873,0
+GD.US,D,20220711,000000,218.459,220.627,217.584,218.529,655876.68828697,0
+GD.US,D,20220712,000000,218.698,219.772,214.939,215.426,748785.11947808,0
+GD.US,D,20220713,000000,212.443,215.118,212.055,212.204,854900.96403035,0
+GD.US,D,20220714,000000,208.773,209.738,206.267,209.28,1050227.6869392,0
+GD.US,D,20220715,000000,211.925,211.925,208.843,211.587,862431.82429087,0
+GD.US,D,20220718,000000,212.781,213.805,207.619,208.624,1045949.908925,0
+GD.US,D,20220719,000000,208.534,214.103,207.838,213.487,911157.66671625,0
+GD.US,D,20220720,000000,213.288,216.525,211.498,215.515,1036064.9634902,0
+GD.US,D,20220721,000000,214.68,215.804,213.377,215.684,614854.66752749,0
+GD.US,D,20220722,000000,216.55,218.946,214.879,215.555,838877.89988411,0
+GD.US,D,20220725,000000,215.744,219.066,215.744,217.584,749223.5565289,0
+GD.US,D,20220726,000000,218.141,218.419,215.913,216.42,1043938.7297928,0
+GD.US,D,20220727,000000,218.23,221.015,213.601,218.628,1162502.7675838,0
+GD.US,D,20220728,000000,217.803,222.616,216.192,222.556,1038119.3829738,0
+GD.US,D,20220729,000000,222.278,226.186,222.148,225.41,1237039.0774023,0
+GD.US,D,20220801,000000,225.291,226.847,223.342,224.923,1092429.2642597,0
+GD.US,D,20220802,000000,226.017,228.403,222.775,225.778,1012966.5711569,0
+GD.US,D,20220803,000000,225.907,230.462,222.636,229.388,1222136.2400327,0
+GD.US,D,20220804,000000,230.034,231.546,227.578,227.886,900070.03616043,0
+GD.US,D,20220805,000000,227.717,228.175,224.615,227.488,703645.20944542,0
+GD.US,D,20220808,000000,229.08,229.149,223.471,224.535,967202.1900037,0
+GD.US,D,20220809,000000,225.708,226.922,224.858,226.355,883315.90839964,0
+GD.US,D,20220810,000000,227.737,229.607,227.28,229.179,881947.30100017,0
+GD.US,D,20220811,000000,229.527,230.7,228.523,230.531,1455958.9427109,0
+GD.US,D,20220812,000000,230.71,236.777,230.71,236.627,1417181.397863,0
+GD.US,D,20220815,000000,235.384,240.844,234.37,239.909,1477686.7164657,0
+GD.US,D,20220816,000000,239.909,241.142,239.372,240.138,812265.97760684,0
+GD.US,D,20220817,000000,238.308,242.097,237.821,241.341,865911.16418958,0
+GD.US,D,20220818,000000,242.306,242.723,240.894,242.335,1031831.4314169,0
+GD.US,D,20220819,000000,241.709,241.888,239.79,240.327,729026.29009378,0
+GD.US,D,20220822,000000,237.98,238.571,232.988,233.187,846279.03909061,0
+GD.US,D,20220823,000000,232.988,234.191,231.765,232.699,869723.35423466,0
+GD.US,D,20220824,000000,233.555,233.962,231.556,233.187,788193.16898397,0
+GD.US,D,20220825,000000,233.694,236.826,233.097,236.687,554128.11922027,0
+GD.US,D,20220826,000000,237.771,237.771,231.068,231.297,669160.52645515,0
+GD.US,D,20220829,000000,229.696,233.654,228.741,232.401,684207.1631327,0
+GD.US,D,20220830,000000,232.66,233.167,229.179,229.835,662733.8035382,0
+GD.US,D,20220831,000000,229.945,231.387,227.449,227.657,1043582.7510864,0
+GD.US,D,20220901,000000,227.528,227.618,222.268,224.117,1792358.8202584,0
+GD.US,D,20220902,000000,226.037,228.344,223.063,223.63,936118.41092598,0
+GD.US,D,20220906,000000,223.889,226.234,222.417,223.302,931565.10137068,0
+GD.US,D,20220907,000000,222.297,226.603,221.253,226.474,664533.80886152,0
+GD.US,D,20220908,000000,225.41,226.832,224.301,226.424,724838.00955097,0
+GD.US,D,20220909,000000,227.389,231.063,226.404,230.323,1000182.5110031,0
+GD.US,D,20220912,000000,230.87,236.09,229.646,234.131,1568413.0182983,0
+GD.US,D,20220913,000000,230.79,232.342,225.798,226.713,1375372.0004733,0
+GD.US,D,20220914,000000,227.319,231.118,226.265,229.447,1063386.8320012,0
+GD.US,D,20220915,000000,229.089,229.348,226.106,227.19,989383.48465273,0
+GD.US,D,20220916,000000,225.251,228.025,224.068,226.186,3336438.5822362,0
+GD.US,D,20220919,000000,224.545,227.977,224.545,227.757,835436.77238892,0
+GD.US,D,20220920,000000,226.882,228.652,223.968,227.836,939319.20251488,0
+GD.US,D,20220921,000000,231.625,234.748,226.932,226.932,988733.87379303,0
+GD.US,D,20220922,000000,227.518,229.249,225.132,226.822,849474.80273167,0
+GD.US,D,20220923,000000,224.565,224.779,217.803,220.667,925453.12798792,0
+GD.US,D,20220926,000000,220.09,222.805,218.011,219.205,801962.70691258,0
+GD.US,D,20220927,000000,221.194,221.741,216.351,217.455,745847.7923555,0
+GD.US,D,20220928,000000,217.047,220.677,214.62,219.225,958174.00687925,0
+GD.US,D,20220929,000000,218.678,218.966,211.428,213.238,992784.38856528,0
+GD.US,D,20220930,000000,212.045,214.312,210.851,210.991,1215515.4383295,0
+GD.US,D,20221003,000000,213.696,220.1,213.109,219.304,1146333.8929505,0
+GD.US,D,20221004,000000,220.816,225.669,220.816,225.38,806021.26640136,0
+GD.US,D,20221005,000000,224.237,227.583,223.173,225.42,990439.35369714,0
+GD.US,D,20221006,000000,224.98,226.1,223.185,223.41,929838,0
+GD.US,D,20221007,000000,222.64,224.11,220.835,223.68,1226920,0
+GD.US,D,20221010,000000,226.2,228.715,223.02,225.41,759812,0
+GD.US,D,20221011,000000,226.58,230.54,226.04,227.74,1138373,0
+GD.US,D,20221012,000000,226.23,227,223.3,223.32,833289,0
+GD.US,D,20221013,000000,220.44,229.95,219.75,229.13,792368,0
+GD.US,D,20221014,000000,230,230,220.94,221.17,1041692,0
+GD.US,D,20221017,000000,224.34,229.84,224.34,228.84,1082893,0
+GD.US,D,20221018,000000,232.5,238.53,231.82,237.48,1204592,0
+GD.US,D,20221019,000000,237.82,241.51,236.26,239.37,1158880,0
+GD.US,D,20221020,000000,240,241.02,235.87,237.44,1184123,0
+GD.US,D,20221021,000000,236.85,243.63,236.33,242.6,1365935,0
+GD.US,D,20221024,000000,244.68,246.4104,243.26,243.81,955250,0
+GD.US,D,20221025,000000,242.23,246.49,242.05,245.75,1283078,0
+GD.US,D,20221026,000000,246,248.8,242.81,245.7,1389183,0
+GD.US,D,20221027,000000,247.33,249.26,246.06,248,1140330,0
+GD.US,D,20221028,000000,247.3,252.21,245.4,250.72,1526907,0
+GD.US,D,20221031,000000,248.83,250.86,247.4,249.8,1480947,0
+GD.US,D,20221101,000000,250.55,251.47,249.2,249.91,1005291,0
+GD.US,D,20221102,000000,249,251.15,245.955,246.37,1419807,0
+GD.US,D,20221103,000000,243.35,251.855,243.01,248.94,1307878,0
+GD.US,D,20221104,000000,250.19,252.678,245,249.36,1384992,0
+GD.US,D,20221107,000000,249.87,251.83,248.18,251.58,846883,0
+GD.US,D,20221108,000000,251.84,253.61,250.41,252.54,883384,0
+GD.US,D,20221109,000000,252.34,252.93,249.45,249.52,599024,0
+GD.US,D,20221110,000000,253.98,254.4,249.62,253.48,1150573,0
+GD.US,D,20221111,000000,251.68,251.76,242.75,243.13,1395379,0
+GD.US,D,20221114,000000,243.85,246.97,242.79,242.82,1461205,0
+GD.US,D,20221115,000000,244.36,247.3,242.305,246.14,1223376,0
+GD.US,D,20221116,000000,246.14,247.24,244.21,244.87,709046,0
+GD.US,D,20221117,000000,243,246.81,242.52,246.52,669381,0
+GD.US,D,20221118,000000,247.88,250.35,247.37,248.22,1020067,0
+GD.US,D,20221121,000000,247.44,252.085,247.44,250.58,802447,0
+GD.US,D,20221122,000000,252.57,253.2,251.01,251.52,730040,0
+GD.US,D,20221123,000000,251.19,253.22,251.09,252.29,941247,0
+GD.US,D,20221125,000000,253.48,253.98,252.45,253.77,368383,0
+GD.US,D,20221128,000000,252.29,253.54,249.85,250.49,656353,0
+GD.US,D,20221129,000000,250.72,251.745,249.915,251.22,598332,0
+GD.US,D,20221130,000000,250.19,252.56,247.43,252.39,1907306,0
+GD.US,D,20221201,000000,253.19,253.56,250.37,252.27,833860,0
+GD.US,D,20221202,000000,250.64,256.86,250.58,255.74,1059131,0
+GD.US,D,20221205,000000,252.62,254.11,250.5395,250.91,966917,0
+GD.US,D,20221206,000000,251.27,251.47,246.51,248.28,847566,0
+GD.US,D,20221207,000000,247.99,249.03,245.14,246.21,898703,0
+GD.US,D,20221208,000000,248.41,249.1,246.5537,247.68,768943,0
+GD.US,D,20221209,000000,247.27,249.385,246.5,247.04,748246,0
+GD.US,D,20221212,000000,247.86,249.66,246.37,249.62,765488,0
+GD.US,D,20221213,000000,253,253.94,247.5,248.73,993467,0
+GD.US,D,20221214,000000,249,251.83,247.745,249.02,768936,0
+GD.US,D,20221215,000000,247.88,248.8595,241.92,245.14,914857,0
+GD.US,D,20221216,000000,244.38,247.28,242.68,246.14,2123165,0
+GD.US,D,20221219,000000,246,249.875,243.64,244.3,1134927,0
+GD.US,D,20221220,000000,244.36,249.34,244,246.62,848541,0
+GD.US,D,20221221,000000,248.14,250.479,246.93,249.97,701245,0
+GD.US,D,20221222,000000,248.5,250,242.54,246.59,612717,0
+GD.US,D,20221223,000000,246.59,248.585,246.07,247.9,581602,0
+GD.US,D,20221227,000000,249.24,249.79,247.84,248.74,590919,0
+GD.US,D,20221228,000000,249.24,250,246.92,246.97,384705,0
+GD.US,D,20221229,000000,247.53,250.3,246.78,249.23,458065,0
+GD.US,D,20221230,000000,248.66,249.68,244.69,248.11,725360,0
+GD.US,D,20230103,000000,247.85,249.41,246.32,248.6,777907,0
+GD.US,D,20230104,000000,247.49,248.76,242.96,245.22,1076681,0
+GD.US,D,20230105,000000,244.55,246.47,243.79,244.62,945813,0
+GD.US,D,20230106,000000,247.32,251.94,245,248.25,1074833,0
+GD.US,D,20230109,000000,248.55,249.62,244.5487,245.21,1571454,0
+GD.US,D,20230110,000000,246.24,248.92,245.72,247.54,1274212,0
+GD.US,D,20230111,000000,248.63,249,244.75,248.69,856423,0
+GD.US,D,20230112,000000,248.84,250.2599,247.19,247.7,685548,0
+GD.US,D,20230113,000000,243.98,245.3299,238.89,240.29,1459606,0
+GD.US,D,20230117,000000,240.85,242.82,239.9046,241.14,1339067,0
+GD.US,D,20230118,000000,241.2,242,236.76,237,1697884,0
+GD.US,D,20230119,000000,235.82,236.98,231.48,231.55,1200383,0
+GD.US,D,20230120,000000,232.11,232.79,228.26,232.79,1500149,0
+GD.US,D,20230123,000000,232.79,234.18,231.56,232.45,1264529,0
+GD.US,D,20230124,000000,232,235.72,230.489,235.45,1443532,0
+GD.US,D,20230125,000000,224.86,229.13,220.33,226.88,2727618,0
+GD.US,D,20230126,000000,227,229.9429,223.41,228.11,1429844,0
+GD.US,D,20230127,000000,227.36,229.13,226.02,227.49,1324473,0
+GD.US,D,20230130,000000,228.65,230.1,226.37,228.07,1137967,0
+GD.US,D,20230131,000000,228.96,233.2,227.84,233.06,1303209,0
+GD.US,D,20230201,000000,231.2,232.83,228.5537,230.45,1137836,0
+GD.US,D,20230202,000000,228.31,232.56,227.56,231.41,1541242,0
+GD.US,D,20230203,000000,233.73,234.87,230.95,231.54,1650136,0
+GD.US,D,20230206,000000,232.25,235.65,231.2,232.35,1099108,0
+GD.US,D,20230207,000000,231.77,232.08,228.46,231.96,1186162,0
+GD.US,D,20230208,000000,230.34,231.62,228.83,229.12,1138819,0
+GD.US,D,20230209,000000,230.39,230.575,227.57,228.66,1095505,0
+GD.US,D,20230210,000000,229.71,233.27,229.08,233.22,851682,0
+GD.US,D,20230213,000000,235,235.655,231.7,232.88,784774,0
+GD.US,D,20230214,000000,232.874,233.175,231,232.07,730631,0
+GD.US,D,20230215,000000,231.09,232.48,230.7,232.47,631162,0
+GD.US,D,20230216,000000,230.63,233.16,230.19,231.3,881223,0
+GD.US,D,20230217,000000,231.82,236.06,231.25,235.26,1504268,0
+GD.US,D,20230221,000000,236.62,237.76,232.59,233.52,1064036,0
+GD.US,D,20230222,000000,233.38,234.78,232.36,233.65,704154,0
+GD.US,D,20230223,000000,233.85,234.83,230.28,231.37,788426,0
+GD.US,D,20230224,000000,230.54,232.005,229.8181,231.95,667306,0
+GD.US,D,20230227,000000,232.24,232.978,229.55,230.62,985609,0
+GD.US,D,20230228,000000,230.58,231.0785,227.8,227.91,1049330,0
+GD.US,D,20230301,000000,227.2,228.5,226.55,227.69,899086,0
+GD.US,D,20230302,000000,227.2,230.754,227.2,230.25,1095618,0
+GD.US,D,20230303,000000,231,231.37,229.55,231.04,1576839,0
+GD.US,D,20230306,000000,231,233.4,230.54,232.6,1136578,0
+GD.US,D,20230307,000000,232.78,233.775,229.98,229.99,1032550,0
+GD.US,D,20230308,000000,229.83,230.53,224.62,227.06,1441958,0
+GD.US,D,20230309,000000,228.21,229.16,222.41,222.87,1653419,0
+GD.US,D,20230310,000000,222.27,224.11,220.649,220.93,1544453,0
+GD.US,D,20230313,000000,218,220.51,216.93,218.79,1580768,0
+GD.US,D,20230314,000000,221.27,221.82,217.93,219.83,1070701,0
+GD.US,D,20230315,000000,217.05,217.85,212.77,216.75,1419779,0
+GD.US,D,20230316,000000,215.78,227.79,215.4625,220.05,2634289,0
+GD.US,D,20230317,000000,219.15,219.99,216.6,218.15,2413857,0
+GD.US,D,20230320,000000,219.15,221.205,219,219.91,983060,0
+GD.US,D,20230321,000000,222.01,222.99,221.47,222.37,892968,0
+GD.US,D,20230322,000000,222.62,223.2339,219.23,219.23,1044027,0
+GD.US,D,20230323,000000,219.96,221.77,219.1,220.11,1472782,0
+GD.US,D,20230324,000000,220.1,223.75,219.66,223.5,1370716,0
+GD.US,D,20230327,000000,225.01,225.6826,223.68,225.03,865101,0
+GD.US,D,20230328,000000,225.02,226.47,224.82,225.5,662875,0
+GD.US,D,20230329,000000,226.11,226.8,225.395,226.8,722836,0
+GD.US,D,20230330,000000,227.28,227.71,225.46,226.49,935758,0
+GD.US,D,20230331,000000,227.55,228.3,226.64,228.21,1323622,0
+GD.US,D,20230403,000000,228.71,233.345,228.21,232.36,1027969,0
+GD.US,D,20230404,000000,231.9,232.5215,228.42,229.32,1437550,0
+GD.US,D,20230405,000000,229.05,230.75,228.07,228.98,1332220,0
+GD.US,D,20230406,000000,229.36,231.08,226.5202,227.71,1511484,0
+GD.US,D,20230410,000000,226.9,230.42,226.66,229.05,911202,0
+GD.US,D,20230411,000000,229.65,230.16,228.015,228.27,1145880,0
+GD.US,D,20230412,000000,228.42,231.07,228.42,229.24,944834,0
+GD.US,D,20230413,000000,227.77,229.47,226,228.77,901910,0
+GD.US,D,20230414,000000,227.69,228.5,226.23,227.69,1130446,0
+GD.US,D,20230417,000000,227.11,229.48,226.82,229.46,1631100,0
+GD.US,D,20230418,000000,229.8,232.03,229.1,229.96,972040,0
+GD.US,D,20230419,000000,230.1,230.63,228.55,228.8,557054,0
+GD.US,D,20230420,000000,228.73,228.73,226.5001,227.52,651743,0
+GD.US,D,20230421,000000,228.34,228.34,224.65,225.02,913343,0
+GD.US,D,20230424,000000,225.05,225.715,223.7,224.5,791559,0
+GD.US,D,20230425,000000,223.88,224.085,221.9,222.74,994035,0
+GD.US,D,20230426,000000,216.51,216.72,210.11,214.83,2765675,0
+GD.US,D,20230427,000000,215.17,216.97,214.0312,215.69,1643878,0
+GD.US,D,20230428,000000,215.21,218.6,214.92,218.34,2209505,0
+GD.US,D,20230501,000000,218.05,220.42,218,218.13,1845444,0
+GD.US,D,20230502,000000,217.55,217.55,211.89,213.01,2609208,0
+GD.US,D,20230503,000000,213.25,213.77,209.71,210.01,1230242,0
+GD.US,D,20230504,000000,209.52,209.835,205.4,208.85,1402019,0
+GD.US,D,20230505,000000,209.23,212.51,209.01,211.92,1050387,0
+GD.US,D,20230508,000000,212.91,213.04,210,210.71,719345,0
+GD.US,D,20230509,000000,211.13,211.79,209.45,211.2,1047148,0
+GD.US,D,20230510,000000,212,212.55,208.935,211.53,1263083,0
+GD.US,D,20230511,000000,210.1,210.6,206.56,208.05,1491095,0
+GD.US,D,20230512,000000,208.85,210.325,208.11,209.96,1137802,0
+GD.US,D,20230515,000000,210.21,211.51,209.37,210.21,787179,0
+GD.US,D,20230516,000000,210.11,210.36,207.56,207.59,942536,0
+GD.US,D,20230517,000000,208.85,211.4887,208.61,211.32,1068534,0
+GD.US,D,20230518,000000,210.92,211.7,208.87,210.93,774217,0
+GD.US,D,20230519,000000,211.74,211.96,209.1,210.65,1035338,0
+GD.US,D,20230522,000000,210.49,213.93,208.77,212.52,1239305,0
+GD.US,D,20230523,000000,212.04,212.04,206.4675,206.95,1798193,0
+GD.US,D,20230524,000000,206.8,208.46,205.84,206.53,1598571,0
+GD.US,D,20230525,000000,205.55,206.32,202.88,204.35,1502346,0
+GD.US,D,20230526,000000,204.71,207.225,204.52,205.25,1146523,0
+GD.US,D,20230530,000000,204.08,205.85,202.35,205.24,1379401,0
+GD.US,D,20230531,000000,204.99,205.85,202.91,204.18,1624592,0
+GD.US,D,20230601,000000,205.37,206.595,203.965,205.33,1137168,0
+GD.US,D,20230602,000000,207.07,209.645,206.33,209.09,1641735,0
+GD.US,D,20230605,000000,209.99,211.1,208.91,209.25,1337004,0
+GD.US,D,20230606,000000,209.35,211.335,208.7342,210.81,901004,0
+GD.US,D,20230607,000000,211.5,214.49,210.73,214.18,994051,0
+GD.US,D,20230608,000000,214.45,214.85,212.8,213.54,921293,0
+GD.US,D,20230609,000000,214.15,214.15,211.79,212.27,717164,0
+GD.US,D,20230612,000000,212.32,213.38,211.52,213.07,720916,0
+GD.US,D,20230613,000000,213,214.665,211.66,213.81,995486,0
+GD.US,D,20230614,000000,213.21,213.945,211.47,212.14,1037889,0
+GD.US,D,20230615,000000,212.16,215.45,212.16,214.96,880038,0
+GD.US,D,20230616,000000,215.64,217.8,215.41,217.34,1561700,0
+GD.US,D,20230620,000000,217,217.66,214.79,215.49,940868,0
+GD.US,D,20230621,000000,215.07,217.66,214.18,217.53,698588,0
+GD.US,D,20230622,000000,217.31,217.53,213.68,214.45,833757,0
+GD.US,D,20230623,000000,213.95,214.66,212.185,212.39,1113552,0
+GD.US,D,20230626,000000,211.51,212.45,209.51,212.09,727374,0
+GD.US,D,20230627,000000,212.25,212.6238,211.095,212.06,887060,0
+GD.US,D,20230628,000000,212.29,212.4399,209.25,211,914639,0
+GD.US,D,20230629,000000,210.92,214.5,210.655,214.31,838727,0
+GD.US,D,20230630,000000,215.33,216.32,213.27,215.15,933084,0
+GD.US,D,20230703,000000,214.46,216.93,214.23,215.78,475224,0
+GD.US,D,20230705,000000,214.78,215.65,213.216,215.19,832305,0
+GD.US,D,20230706,000000,213.15,214.82,211.94,214.28,995229,0
+GD.US,D,20230707,000000,213.94,217.2675,213.595,214.15,1026771,0
+GD.US,D,20230710,000000,214.15,216.69,213.99,214.68,1191280,0
+GD.US,D,20230711,000000,214.92,217.47,213.9,217.18,1482110,0
+GD.US,D,20230712,000000,217.94,218.62,216.435,217.61,1767154,0
+GD.US,D,20230713,000000,217.56,217.81,216.37,216.96,995928,0
+GD.US,D,20230714,000000,216.92,216.92,214.27,215.32,715039,0
+GD.US,D,20230717,000000,215.29,217.4374,214.9,216.37,646428,0
+GD.US,D,20230718,000000,217.15,219.56,212.58,213.52,1452074,0
+GD.US,D,20230719,000000,213.59,215.3839,212.84,213.55,1234960,0
+GD.US,D,20230720,000000,214.85,216.92,214.34,216.08,1726685,0
+GD.US,D,20230721,000000,216.58,217.15,214.79,215.47,1148486,0
+GD.US,D,20230724,000000,215.77,218.1,215.72,217.64,950574,0
+GD.US,D,20230725,000000,214.74,218.06,213.47,218,1392423,0
+GD.US,D,20230726,000000,220.2,225.435,217.52,222.78,2475426,0
+GD.US,D,20230727,000000,223.22,223.8,216.43,219.82,2650664,0
+GD.US,D,20230728,000000,221,223.07,219,222.64,1597615,0
+GD.US,D,20230731,000000,223.38,224.565,222.5,223.58,2232798,0
+GD.US,D,20230801,000000,223.36,225.48,223.27,225.34,1039927,0
+GD.US,D,20230802,000000,225.25,226.4,223.27,226.25,1397310,0
+GD.US,D,20230803,000000,226.5,227.38,224.6922,225.63,1084137,0
+GD.US,D,20230804,000000,226.69,227.5,223.56,224.01,1199410,0
+GD.US,D,20230807,000000,224.83,227.44,224.83,227.19,1022979,0
+GD.US,D,20230808,000000,226.21,226.88,223.76,224.47,1002694,0
+GD.US,D,20230809,000000,225,227.02,224.47,226.14,1079945,0
+GD.US,D,20230810,000000,226.18,227.225,225.18,225.66,861283,0
+GD.US,D,20230811,000000,225.67,228.73,225.505,226.99,1210434,0
+GD.US,D,20230814,000000,226.95,227.53,225.817,226.37,952697,0
+GD.US,D,20230815,000000,225.18,225.355,222.7,223.13,1150313,0
+GD.US,D,20230816,000000,222.71,223.98,222.32,223.59,897823,0
+GD.US,D,20230817,000000,224.09,225.48,222.24,222.31,990262,0
+GD.US,D,20230818,000000,221.75,225.16,221.22,224.42,1040617,0
+GD.US,D,20230821,000000,223.83,224.82,223.4554,224.28,769877,0
+GD.US,D,20230822,000000,224.28,225.02,223.1,224.28,689457,0
+GD.US,D,20230823,000000,224.63,225.2,223.22,224.86,720663,0
+GD.US,D,20230824,000000,224.22,225.78,223.72,223.88,673672,0
+GD.US,D,20230825,000000,224.97,224.97,221.92,223.59,618967,0
+GD.US,D,20230828,000000,223.62,225.6,223.34,225.35,747419,0
+GD.US,D,20230829,000000,225.44,226.21,223.95,226.15,822667,0
+GD.US,D,20230830,000000,226.73,228.58,226,227.24,649507,0
+GD.US,D,20230831,000000,227.77,228.37,226.43,226.64,865803,0
+GD.US,D,20230901,000000,227.85,227.9407,225.63,226.37,568912,0
+GD.US,D,20230905,000000,226.56,226.56,223.21,223.33,909208,0
+GD.US,D,20230906,000000,223,223,217.84,218.05,1082860,0
+GD.US,D,20230907,000000,218.88,219.47,217.62,218.69,798554,0
+GD.US,D,20230908,000000,218.98,219.27,217.36,217.87,800647,0
+GD.US,D,20230911,000000,217,217.535,215.111,216.27,1880294,0
+GD.US,D,20230912,000000,215.55,218.25,214.6,217.38,1211017,0
+GD.US,D,20230913,000000,218.01,219.79,217.42,219.69,880126,0
+GD.US,D,20230914,000000,220.02,221.519,219.01,221.46,909527,0
+GD.US,D,20230915,000000,220.71,225.09,220.525,224.05,1829031,0
+GD.US,D,20230918,000000,225,225.875,223.425,224.33,783347,0
+GD.US,D,20230919,000000,224.15,225.3,222.12,222.85,971836,0
+GD.US,D,20230920,000000,223.84,226.2,223.6,225.55,893323,0
+GD.US,D,20230921,000000,225.24,225.53,221.84,221.88,1067472,0
+GD.US,D,20230922,000000,221.06,221.665,218.31,218.34,921771,0
+GD.US,D,20230925,000000,217.71,219.55,217.18,219.33,648690,0
+GD.US,D,20230926,000000,218.64,220.01,218.08,218.18,889724,0
+GD.US,D,20230927,000000,219.33,221.05,218.92,221,666759,0
+GD.US,D,20230928,000000,222.06,224.095,222.06,222.39,839024,0
+GD.US,D,20230929,000000,223.03,223.8,220.86,220.97,764051,0
+GD.US,D,20231002,000000,221.5,224.1099,221.33,222.93,1207461,0
+GD.US,D,20231003,000000,222.36,224.285,220.47,220.74,1315254,0
+GD.US,D,20231004,000000,220.23,221.875,217.32,219.33,887192,0
+GD.US,D,20231005,000000,217.55,218.09,216,216.75,820240,0
+GD.US,D,20231006,000000,215.96,220.945,214.53,219.94,993828,0
+GD.US,D,20231009,000000,228.7,240.145,228.5,238.48,3399366,0
+GD.US,D,20231010,000000,240,240.0022,236.18,236.67,2340000,0
+GD.US,D,20231011,000000,236.31,238.74,236.18,237.78,1068482,0
+GD.US,D,20231012,000000,238.84,239.83,235.771,237.4,851218,0
+GD.US,D,20231013,000000,239.5,243.47,238.87,243.04,2151915,0
+GD.US,D,20231016,000000,243.53,245.06,241.56,242.87,1362382,0
+GD.US,D,20231017,000000,241.68,243.9049,239.81,241.27,1328932,0
+GD.US,D,20231018,000000,241.74,242.0575,239.29,239.81,1092718,0
+GD.US,D,20231019,000000,239.37,241.4521,237.94,237.95,1156976,0
+GD.US,D,20231020,000000,238.74,239.418,234.82,234.94,1706145,0
+GD.US,D,20231023,000000,234.64,236.32,232.85,233.21,1265901,0
+GD.US,D,20231024,000000,235.28,236.67,232.285,233,1060556,0
+GD.US,D,20231025,000000,239.055,244.38,238.47,242.4,2440625,0
+GD.US,D,20231026,000000,243,243.8,240.16,240.55,1580995,0
+GD.US,D,20231027,000000,237.88,239.3,236.58,238.25,1816231,0
+GD.US,D,20231030,000000,238.61,240.24,237.35,238.98,1485186,0
+GD.US,D,20231031,000000,239.65,241.79,237.5,241.31,2534276,0
+GD.US,D,20231101,000000,242,243.87,240.6342,242.7,1490484,0
+GD.US,D,20231102,000000,241.32,244.24,241.03,244.01,1749441,0
+GD.US,D,20231103,000000,245,245.39,243.11,243.21,1004395,0
+GD.US,D,20231106,000000,243.19,244.48,242.32,243.93,1286799,0
+GD.US,D,20231107,000000,244.06,244.08,242.205,242.73,804710,0
+GD.US,D,20231108,000000,243.34,244.11,241.419,242.02,695012,0
+GD.US,D,20231109,000000,242,242,238.31,240.1,1733062,0
+GD.US,D,20231110,000000,241.11,244.14,240.735,243.55,1102936,0
+GD.US,D,20231113,000000,243.55,247.28,243.525,246.65,1569193,0
+GD.US,D,20231114,000000,245.77,248.89,245.485,247.86,1115807,0
+GD.US,D,20231115,000000,247.56,248.2708,245.69,245.76,1073637,0
+GD.US,D,20231116,000000,246.28,246.88,244.53,245.26,824461,0
+GD.US,D,20231117,000000,246.05,246.2247,244.41,244.69,1060661,0
+GD.US,D,20231120,000000,244.65,247.0825,244.35,245.78,894457,0
+GD.US,D,20231121,000000,246.11,247.51,245.37,246.41,806460,0
+GD.US,D,20231122,000000,245.81,247.4508,245.46,247.33,617665,0
+GD.US,D,20231124,000000,247.68,248.55,247.44,247.83,338962,0
+GD.US,D,20231127,000000,247.71,247.71,245.512,246.36,717868,0
+GD.US,D,20231128,000000,247.4,247.53,245.07,245.22,846814,0
+GD.US,D,20231129,000000,245.22,246,243.87,244.83,835248,0
+GD.US,D,20231130,000000,245.59,247.3,245.01,246.97,951109,0
+GD.US,D,20231201,000000,247.09,249.69,246.81,249.69,842922,0
+GD.US,D,20231204,000000,248.55,252.25,248.11,252.21,1618211,0
+GD.US,D,20231205,000000,252.23,252.61,250.1994,250.89,925879,0
+GD.US,D,20231206,000000,250.89,252.85,250.26,251.95,874733,0
+GD.US,D,20231207,000000,252.72,254.76,250.52,251.49,895769,0
+GD.US,D,20231208,000000,251.75,253.19,251.75,252.29,968475,0
+GD.US,D,20231211,000000,252.02,253.643,252.02,252.42,704582,0
+GD.US,D,20231212,000000,252.01,254.35,251.6961,253.2,863986,0
+GD.US,D,20231213,000000,253.66,256.32,253.03,255.85,1287264,0
+GD.US,D,20231214,000000,255.4,255.56,248.58,251.15,1778754,0
+GD.US,D,20231215,000000,249.64,252.74,249.35,252.55,2410879,0
+GD.US,D,20231218,000000,252.66,253.93,251.77,252.87,708697,0
+GD.US,D,20231219,000000,252.71,253.975,252.252,253.89,738976,0
+GD.US,D,20231220,000000,253.12,253.97,249.4,249.56,1018223,0
+GD.US,D,20231221,000000,251,252.97,250,252.43,702281,0
+GD.US,D,20231222,000000,253.37,255.26,252.56,254.1,650642,0
+GD.US,D,20231226,000000,254.04,256.81,253.85,256.21,637901,0
+GD.US,D,20231227,000000,255.38,257.73,255.08,257.43,750986,0
+GD.US,D,20231228,000000,257.97,258.7879,257.465,258.14,569704,0
+GD.US,D,20231229,000000,258.52,259.88,257.85,259.67,812338,0
+GD.US,D,20240102,000000,259.67,261.14,257.62,258.6,992514,0
+GD.US,D,20240103,000000,259.55,261.3899,256.5,256.54,1378672,0
+GD.US,D,20240104,000000,258.75,259,256,256.18,1096846,0
+GD.US,D,20240105,000000,256.59,257,253.41,253.9,959670,0
+GD.US,D,20240108,000000,253,253.85,250.88,253.82,1257124,0
+GD.US,D,20240109,000000,253.77,253.77,250.89,251.24,1255981,0
+GD.US,D,20240110,000000,251.24,253.01,250.81,251.25,877919,0
+GD.US,D,20240111,000000,251.76,252.35,248.09,249.94,1500115,0
+GD.US,D,20240112,000000,251.34,254.91,251.34,254.81,1107546,0
+GD.US,D,20240116,000000,254.29,254.7,249.72,250.65,1038498,0
+GD.US,D,20240117,000000,249.23,252.1,249,249.97,882739,0
+GD.US,D,20240118,000000,249.04,251.1,247.3601,250.95,907695,0
+GD.US,D,20240119,000000,251.5,251.5,248.98,249.34,1410323,0
+GD.US,D,20240122,000000,249.5,251.315,248.7,249.76,2043282,0
+GD.US,D,20240123,000000,250.35,252.1012,247.88,249.37,1775553,0
+GD.US,D,20240124,000000,252.32,263.69,251.62,261.18,2749487,0
+GD.US,D,20240125,000000,261.76,265.97,261.16,265.86,1968787,0
+GD.US,D,20240126,000000,266.56,267.97,262.05,265.07,1329931,0
+GD.US,D,20240129,000000,264.57,265.91,263.2,264.78,961685,0
+GD.US,D,20240130,000000,266.29,269.369,265.99,268.67,2040351,0
+GD.US,D,20240131,000000,269,269.5,263.84,264.99,2305088,0
+GD.US,D,20240201,000000,265.65,267.24,263.07,266.87,1715158,0
+GD.US,D,20240202,000000,265.74,266.4003,264.33,265.27,1949414,0
+GD.US,D,20240205,000000,264,267.07,262.5,265.52,1032428,0
+GD.US,D,20240206,000000,266.1,267.79,264.64,267.69,814601,0
+GD.US,D,20240207,000000,269.5,270.15,267.945,269.09,1058802,0
+GD.US,D,20240208,000000,269,269.435,267.12,269,617092,0
+GD.US,D,20240209,000000,270.07,271.365,269.055,270.14,878245,0
+GD.US,D,20240212,000000,269.98,270.97,269.21,269.44,696309,0
+GD.US,D,20240213,000000,269.93,270.9,265.105,267.22,1164204,0
+GD.US,D,20240214,000000,268.31,269.22,263.103,269.1,1629840,0
+GD.US,D,20240215,000000,269.68,270.9583,268.54,270,801479,0
+GD.US,D,20240216,000000,269.98,271.175,268.8887,269.44,702718,0
+GD.US,D,20240220,000000,270.4,271.96,268.35,268.93,697551,0
+GD.US,D,20240221,000000,270.16,272.2799,268.91,271.9,691282,0
+GD.US,D,20240222,000000,271.38,272.46,270.66,272.33,636360,0
+GD.US,D,20240223,000000,272.5,274.9,272.1746,273.75,663926,0
+GD.US,D,20240226,000000,274.19,274.594,272.59,273.02,629667,0
+GD.US,D,20240227,000000,272.33,273.8,270.77,273.7,554426,0
+GD.US,D,20240228,000000,273.68,274.66,272.48,274.31,569835,0
+GD.US,D,20240229,000000,274.98,274.98,272.37,273.25,886287,0
+GD.US,D,20240301,000000,273.3,273.3,271.05,271.95,651383,0
+GD.US,D,20240304,000000,272,275.34,271.39,274.71,974559,0
+GD.US,D,20240305,000000,275.57,277.4266,272.39,273.6,979366,0
+GD.US,D,20240306,000000,274,275.8529,273.17,273.7,585056,0
+GD.US,D,20240307,000000,274,274.97,272.11,273.03,761791,0
+GD.US,D,20240308,000000,272.43,273.62,270.715,272.31,696906,0
+GD.US,D,20240311,000000,271.64,273.29,270.43,273.27,559770,0
+GD.US,D,20240312,000000,273.01,275.06,271.585,274.65,845026,0
+GD.US,D,20240313,000000,275.52,275.9,274.47,275.36,829836,0
+GD.US,D,20240314,000000,276.3,276.65,273.4,275.4,839801,0
+GD.US,D,20240315,000000,273.83,276.93,273.83,275.21,1305858,0
+GD.US,D,20240318,000000,275.99,277.72,274.67,277.6,865390,0
+GD.US,D,20240319,000000,279.12,280.35,277.731,279.7,703565,0
+GD.US,D,20240320,000000,280,282.98,279.31,282.55,1043440,0
+GD.US,D,20240321,000000,283.36,284.75,281.22,281.34,1084155,0
+GD.US,D,20240322,000000,282.33,283.215,281.13,281.16,730558,0
+GD.US,D,20240325,000000,280.93,281.45,278.39,278.98,776513,0
+GD.US,D,20240326,000000,278.81,280.465,278.35,278.35,567677,0
+GD.US,D,20240327,000000,279.56,281.93,278.945,281.9,746031,0
+GD.US,D,20240328,000000,282.6,283.1467,281.28,282.49,644505,0
+GD.US,D,20240401,000000,287.71,291.965,286.38,291.55,1743077,0
+GD.US,D,20240402,000000,291.8,292.5,288.44,290.54,1839001,0
+GD.US,D,20240403,000000,290.57,291.99,288.43,291.69,1296683,0
+GD.US,D,20240404,000000,293.56,294.56,291.97,293.22,1391125,0
+GD.US,D,20240405,000000,293,295.455,291.4377,295.18,879573,0
+GD.US,D,20240408,000000,296,296.5,292.89,293.13,945598,0
+GD.US,D,20240409,000000,292.03,294.6687,287.195,288.84,1008167,0
+GD.US,D,20240410,000000,287.4,290.74,286.66,290.04,935586,0
+GD.US,D,20240411,000000,287.83,288.64,286.16,287.5,710977,0
+GD.US,D,20240412,000000,288.41,290.75,286.79,287.87,1280978,0
+GD.US,D,20240415,000000,291.71,291.75,284.355,284.75,976557,0
+GD.US,D,20240416,000000,285.46,286.38,283.68,285.3,1388510,0
+GD.US,D,20240417,000000,286.5,286.5,283.67,284.46,708954,0
+GD.US,D,20240418,000000,284.02,286.91,284.02,285.27,636706,0
+GD.US,D,20240419,000000,287.43,289.29,286.73,288.67,1074809,0
+GD.US,D,20240422,000000,289.94,292.71,288.046,291.31,889033,0
+GD.US,D,20240423,000000,292.72,294.695,291.68,292.72,1132517,0
+GD.US,D,20240424,000000,289.19,290.365,274.315,281.11,4023581,0
+GD.US,D,20240425,000000,282.76,285.75,279.44,284.9,1769758,0
+GD.US,D,20240426,000000,284.73,286.77,282.8,284.41,1244205,0
+GD.US,D,20240429,000000,287.96,289.93,285.43,287.79,1293661,0
+GD.US,D,20240430,000000,286.91,289.1999,286.42,287.09,1423602,0
+GD.US,D,20240501,000000,286.58,288.09,284.83,286.53,890864,0
+GD.US,D,20240502,000000,286.04,288.58,282.51,287.36,1134891,0
+GD.US,D,20240503,000000,288,289,286,288.14,974321,0
+GD.US,D,20240506,000000,289.47,291.61,289.46,291.38,870254,0
+GD.US,D,20240507,000000,292.34,293.74,291.2,293.37,715657,0
+GD.US,D,20240508,000000,294,294.07,291.83,292.74,1008163,0
+GD.US,D,20240509,000000,292.75,296.27,292,295.97,707640,0
+GD.US,D,20240510,000000,296.58,297.875,296,296.44,1019423,0
+GD.US,D,20240513,000000,296.37,297.3299,292.61,293.53,1406783,0
+GD.US,D,20240514,000000,293.44,294.56,292.47,294.06,655290,0
+GD.US,D,20240515,000000,293.8,295.25,293.6836,294.59,752379,0
+GD.US,D,20240516,000000,294.97,297.231,294.62,295.75,613506,0
+GD.US,D,20240517,000000,296.59,299.14,295.46,299.02,894179,0
+GD.US,D,20240520,000000,298.5,301,298.014,300.23,940338,0
+GD.US,D,20240521,000000,301,301.48,296.35,297.06,1103517,0
+GD.US,D,20240522,000000,297.485,299.36,296.16,298.01,882703,0
+GD.US,D,20240523,000000,297.96,298.2576,295.15,296.52,720773,0
+GD.US,D,20240524,000000,299,300.48,297.22,299.62,784155,0
+GD.US,D,20240528,000000,299.54,299.75,297.07,297.34,800584,0
+GD.US,D,20240529,000000,296.03,297.13,293.25,293.48,771652,0
+GD.US,D,20240530,000000,293.94,296.66,293.94,296.08,728274,0
+GD.US,D,20240531,000000,296.02,300.23,295.38,299.77,1302879,0
+GD.US,D,20240603,000000,300.89,302.42,296.445,298.26,723502,0
+GD.US,D,20240604,000000,298.37,299.24,296.9,297.32,618207,0
+GD.US,D,20240605,000000,297.9,299.65,295.635,299.45,469258,0
+GD.US,D,20240606,000000,299,300.5,298.1,298.27,988175,0
+GD.US,D,20240607,000000,298.2,300.16,297.87,299.14,684271,0
+GD.US,D,20240610,000000,300,300,293.86,294.68,1013889,0
+GD.US,D,20240611,000000,293.6,293.66,291.135,292.65,1068734,0
+GD.US,D,20240612,000000,292.985,295.2,292.2,294.34,871953,0
+GD.US,D,20240613,000000,293.68,294.57,290.725,292.52,686683,0
+GD.US,D,20240614,000000,290.7,292.04,288.455,291.78,639947,0
+GD.US,D,20240617,000000,291.18,294.1871,290.6601,293.83,510982,0
+GD.US,D,20240618,000000,293.57,298.05,293.17,298,748596,0
+GD.US,D,20240620,000000,298,299.65,297,299.63,751556,0
+GD.US,D,20240621,000000,299.56,300.22,296.68,298.25,1686985,0
+GD.US,D,20240624,000000,299.48,302.7486,298.47,298.53,1124477,0
+GD.US,D,20240625,000000,298.21,299.09,294.72,295.28,1110356,0
+GD.US,D,20240626,000000,294.31,295.58,293.32,294.53,1215403,0
+GD.US,D,20240627,000000,295.35,295.35,291.83,292.5,989536,0
+GD.US,D,20240628,000000,293.92,294.48,289.54,290.14,2259932,0
+GD.US,D,20240701,000000,291.35,293.01,286.58,287.87,1431088,0
+GD.US,D,20240702,000000,285.3,286.34,284.02,285.81,1274376,0
+GD.US,D,20240703,000000,286.47,287.26,284.05,284.88,656719,0
+GD.US,D,20240705,000000,284.26,284.26,280.46,281.68,1039502,0
+GD.US,D,20240708,000000,281.7,283,279.55,280.47,1222693,0
+GD.US,D,20240709,000000,280.22,281.34,279.42,279.51,803812,0
+GD.US,D,20240710,000000,279.66,281.98,279.07,281.91,957641,0
+GD.US,D,20240711,000000,281.37,285.265,281.37,284.15,935541,0
+GD.US,D,20240712,000000,285.72,286.465,283.6925,283.89,1072025,0
+GD.US,D,20240715,000000,285.51,287.2,284.01,285.42,1017100,0
+GD.US,D,20240716,000000,285.57,291.78,285.57,291.59,1125137,0
+GD.US,D,20240717,000000,292.24,294.77,291.78,291.99,900255,0
+GD.US,D,20240718,000000,291.4,295.5,291.17,293.27,960060,0
+GD.US,D,20240719,000000,294.36,294.36,287.83,288.22,973642,0
+GD.US,D,20240722,000000,288.43,291.48,287.54,291.21,745320,0
+GD.US,D,20240723,000000,292.68,295.62,292.05,294.46,1288242,0
+GD.US,D,20240724,000000,286,286.49,276.79,284.67,3268633,0
+GD.US,D,20240725,000000,286.61,296.19,286.61,290.98,1809784,0
+GD.US,D,20240726,000000,290.99,292.7,287.635,290.4,1079838,0
+GD.US,D,20240729,000000,290.57,291.04,288.37,289.49,1171630,0
+GD.US,D,20240730,000000,291.02,293.66,290.06,293.01,858073,0
+GD.US,D,20240731,000000,294.8,299.96,293.17,298.71,1609458,0
+GD.US,D,20240801,000000,300,300.75,291.535,293.45,1108414,0
+GD.US,D,20240802,000000,292.69,296.89,289.51,292.39,990893,0
+GD.US,D,20240805,000000,288.92,290.925,282.32,285.9,1094084,0
+GD.US,D,20240806,000000,286.45,290.44,285.2,285.38,815078,0
+GD.US,D,20240807,000000,287.21,290.88,286.355,287.17,890718,0
+GD.US,D,20240808,000000,287.45,293,287.45,290.8,823820,0
+GD.US,D,20240809,000000,293.29,296.7,291.565,292.99,1028622,0
+GD.US,D,20240812,000000,294,294.59,290.655,291.2,1054806,0
+GD.US,D,20240813,000000,291.85,292.795,289.53,292.2,888759,0
+GD.US,D,20240814,000000,291.71,295.17,291.71,293.73,756961,0
+GD.US,D,20240815,000000,294.99,296.31,293.1639,295.95,890703,0
+GD.US,D,20240816,000000,296.36,297.1,294.74,296.59,852433,0
+GD.US,D,20240819,000000,296.93,297,294.769,295.6,685233,0
+GD.US,D,20240820,000000,295.36,296.12,294.215,295.8,589247,0
+GD.US,D,20240821,000000,296.51,296.51,293.02,294.07,1029146,0
+GD.US,D,20240822,000000,294.25,294.74,292.99,293.45,676227,0
+GD.US,D,20240823,000000,294.34,294.8299,291.29,291.45,864741,0
+GD.US,D,20240826,000000,292.45,293.18,290.42,291,814847,0
+GD.US,D,20240827,000000,291.01,291.46,289.83,290.2,1005336,0
+GD.US,D,20240828,000000,290.99,297.18,290.5,296.64,1553612,0
+GD.US,D,20240829,000000,298,300.95,295.5,297.83,1640388,0
+GD.US,D,20240830,000000,297.53,299.68,295.18,299.36,1033038,0
+GD.US,D,20240903,000000,299,300.98,293.34,294.92,961640,0
+GD.US,D,20240904,000000,295.45,297.76,293,294.35,930731,0
+GD.US,D,20240905,000000,296.51,299.83,294.16,297.29,1518801,0
+GD.US,D,20240906,000000,297,298.41,292.24,292.78,1362362,0
+GD.US,D,20240909,000000,295.71,303.1,295.71,301.56,1922398,0
+GD.US,D,20240910,000000,303.31,306.51,300.47,302.4,1040604,0
+GD.US,D,20240911,000000,301.21,301.21,293.36,299.59,1067209,0
+GD.US,D,20240912,000000,299.34,300.94,297.41,300.67,875408,0
+GD.US,D,20240913,000000,301.08,305.84,301.05,304.8,797557,0
+GD.US,D,20240916,000000,307.38,309.967,306.15,307.55,874521,0
+GD.US,D,20240917,000000,304.75,305.6963,302.57,303.85,1045631,0
+GD.US,D,20240918,000000,303.9,306.9,301.65,302.38,1155805,0
+GD.US,D,20240919,000000,304.84,306.645,302.52,304.73,1188154,0
+GD.US,D,20240920,000000,304.77,307.76,303.185,306.87,7899210,0
+GD.US,D,20240923,000000,307.31,309.72,306.75,308.09,951842,0
+GD.US,D,20240924,000000,308,308.515,304.07,304.67,951787,0
+GD.US,D,20240925,000000,305.52,306.55,301.02,301.69,915630,0
+GD.US,D,20240926,000000,300.93,302.92,299.66,300.49,904455,0
+GD.US,D,20240927,000000,300.34,302.35,299.97,300.13,909250,0
+GD.US,D,20240930,000000,300.715,302.26,297.6601,302.2,1364162,0
+GD.US,D,20241001,000000,297.64,307.05,294.5,305.33,1486552,0
+GD.US,D,20241002,000000,305.5,306.62,303.1,303.92,1218397,0
+GD.US,D,20241003,000000,304.04,304.865,299.04,299.61,1124345,0
+GD.US,D,20241004,000000,300.04,301.24,297.84,300.66,877409,0
+GD.US,D,20241007,000000,299.3,300.51,296.715,297.29,874200,0
+GD.US,D,20241008,000000,297.95,298.11,295.05,296.9,843373,0
+GD.US,D,20241009,000000,296.1,300.13,295.67,298.69,726520,0
+GD.US,D,20241010,000000,298.5,298.615,295.02,296.05,902423,0
+GD.US,D,20241011,000000,295,299.7725,294.29,299.44,986347,0
+GD.US,D,20241014,000000,299.59,302.36,298.68,301.86,583622,0
+GD.US,D,20241015,000000,303.59,303.8562,299.85,300.21,898661,0
+GD.US,D,20241016,000000,300.14,306.06,300.14,304.87,838123,0
+GD.US,D,20241017,000000,307,308.32,305.64,308.23,919149,0
+GD.US,D,20241018,000000,310,310.58,307.61,308.48,1316379,0
+GD.US,D,20241021,000000,309.13,310.85,307.01,308.08,1059841,0
+GD.US,D,20241022,000000,307.7,308.7651,303.91,305.99,1145609,0
+GD.US,D,20241023,000000,304.85,313.111,300.715,304.4,1506597,0
+GD.US,D,20241024,000000,301.73,304.99,300.52,301.27,1331812,0
+GD.US,D,20241025,000000,304.52,304.99,302.07,302.52,1405397,0
+GD.US,D,20241028,000000,303.04,304.71,302.1401,303.92,968680,0
+GD.US,D,20241029,000000,303.23,305.16,301.73,301.75,950599,0
+GD.US,D,20241030,000000,301.82,304.12,301.16,301.37,855063,0
+GD.US,D,20241031,000000,300.32,301.37,291.31,291.61,1704336,0
+GD.US,D,20241101,000000,292.96,294.87,292.314,292.99,1355480,0
+GD.US,D,20241104,000000,294.005,295.5573,292.35,293.6,1056112,0
+GD.US,D,20241105,000000,294.56,296.99,294.53,296.65,750549,0
+GD.US,D,20241106,000000,305.035,309.01,302.78,308.46,1659195,0
+GD.US,D,20241107,000000,308.51,309.065,304.52,306,887173,0
+GD.US,D,20241108,000000,307.5,310.2199,306.18,309.47,855115,0
+GD.US,D,20241111,000000,312,315.93,311.29,313.91,925476,0
+GD.US,D,20241112,000000,314.99,315,310.625,312.05,778643,0
+GD.US,D,20241113,000000,312.32,316.9,311.68,314.03,906763,0
+GD.US,D,20241114,000000,314.23,314.85,291.805,292.42,1927468,0
+GD.US,D,20241115,000000,290.84,295,285.68,287.99,1997358,0
+GD.US,D,20241118,000000,287,288,285.29,286,1287210,0
+GD.US,D,20241119,000000,287.26,288,279.61,280.96,1772396,0
+GD.US,D,20241120,000000,281.09,282,278.12,280.05,1766384,0
+GD.US,D,20241121,000000,280.525,283.5,279.01,279.93,1832227,0
+GD.US,D,20241122,000000,281.16,283.6,279.9201,281.81,1434009,0
+GD.US,D,20241125,000000,284,284.1452,279.29,281.35,1569406,0
+GD.US,D,20241126,000000,281,283.37,279.56,282.02,1095225,0
+GD.US,D,20241127,000000,282.575,286.01,282.26,282.31,994524,0
+GD.US,D,20241129,000000,283.32,284.41,282.48,284.01,538180,0
+GD.US,D,20241202,000000,283.155,283.155,275.62,276.44,1936909,0
+GD.US,D,20241203,000000,276.75,278.1262,274.44,277.42,1130908,0
+GD.US,D,20241204,000000,275.59,278.57804,274.99,277.66,1307554,0
+GD.US,D,20241205,000000,277.01,278.7267,275.15,275.15,1511844,0
+GD.US,D,20241206,000000,275.86,275.86,271.05,271.8,1879450,0
+GD.US,D,20241209,000000,271.05,272.71,269.4,269.57,2143158,0
+GD.US,D,20241210,000000,269.49,272.09,267.25,270.43,1279858,0
+GD.US,D,20241211,000000,269.69,270.025,263.4218,265.43,2263713,0
+GD.US,D,20241212,000000,260,264.15,257.2588,263.04,2408985,0
+GD.US,D,20241213,000000,262.498,265.07,261.93,263.11,1673421,0
+GD.US,D,20241216,000000,263.43,269.69,262.71,266.07,3087460,0
+GD.US,D,20241217,000000,264.01,267.7344,263.7901,265.22,1964000,0
+GD.US,D,20241218,000000,265.85,269.5,262.1,262.27,2241592,0
+GD.US,D,20241219,000000,260,262.83,257.88,260.28,2169997,0
+GD.US,D,20241220,000000,257.8,267.44,257.8,263.64,3546177,0
+GD.US,D,20241223,000000,265.8,265.8,262.895,265.19,1552933,0
+GD.US,D,20241224,000000,264.61,265.9,263.63,265.9,500914,0
+GD.US,D,20241226,000000,265.9,268.33,265.25,266.78,851474,0
+GD.US,D,20241227,000000,265.38,267.591,264.7201,266.14,1001380,0
+GD.US,D,20241230,000000,263.0301,265.11,261.06,263.38,1550288,0
+GD.US,D,20241231,000000,264.235,265.52,262.15,263.49,895021,0
+GD.US,D,20250102,000000,265.05,265.83,260.5,261.01,1748979,0
+GD.US,D,20250103,000000,261.4,264.16,260.265,263.37,1287646,0
+GD.US,D,20250106,000000,262.5,264.285,257.56,257.99,1898171,0
+GD.US,D,20250107,000000,258.75,262.93,258.061,259.65,1303705,0
+GD.US,D,20250108,000000,259.265,262.5,258.76,261.47,1120620,0
+GD.US,D,20250110,000000,260.735,261.955,258.65,259.38,1722894,0
+GD.US,D,20250113,000000,259.75,264.88,259,263.67,1360062,0
+GD.US,D,20250114,000000,262.5,265.29,262.23,265.12,1096082,0
+GD.US,D,20250115,000000,267.43,267.85,264.02,266.09,1013606,0
+GD.US,D,20250116,000000,266.3,269.4,265.7,268.83,1753017,0
+GD.US,D,20250117,000000,268,268.81,266.13,266.67,1544177,0
+GD.US,D,20250121,000000,269.29,274.15,268.86,271.63,2444596,0
+GD.US,D,20250122,000000,271.495,271.68,266.71,268.84,2028955,0
+GD.US,D,20250123,000000,270.2,271,264.685,268.56,2210914,0
+GD.US,D,20250124,000000,269.03,269.03,265.74,266.43,1546530,0
+GD.US,D,20250127,000000,267.22,270.19,266.47,269.84,1694343,0
+GD.US,D,20250128,000000,269.99,270.02,261.275,262.57,2042648,0
+GD.US,D,20250129,000000,253.82,261.31,247.01,251.45,3497938,0
+GD.US,D,20250130,000000,253.85,257.09,252.5,256.93,2299411,0
+GD.US,D,20250131,000000,256.95,258.75,254.79,256.98,1902769,0
+GD.US,D,20250203,000000,256,258.07,253.83,256.59,1414586,0
+GD.US,D,20250204,000000,256,258.93,255.85,257.43,1356233,0
+GD.US,D,20250205,000000,259,259.23,256.83,258.58,1098240,0
+GD.US,D,20250206,000000,257.62,257.71,253.13,255.53,1154734,0
+GD.US,D,20250207,000000,256,257.21,253.92,254.83,1290620,0
+GD.US,D,20250210,000000,256.02,257.366,255.11,256.34,1410855,0
+GD.US,D,20250211,000000,255.87,257.69,254.35,256.99,1095642,0
+GD.US,D,20250212,000000,255.325,255.6299,250.97,251.33,1560987,0
+GD.US,D,20250213,000000,250.95,251.95,242.86,246.16,2825057,0
+GD.US,D,20250214,000000,245.75,247.05,239.87,241.94,2765005,0
+GD.US,D,20250218,000000,244,244.47,241.11,242.6,2113724,0
+GD.US,D,20250219,000000,242.6,246.28,242.04,244.18,1900157,0
+GD.US,D,20250220,000000,242.45,247.28,242.34,246.2,1567274,0
+GD.US,D,20250221,000000,245.17,245.33,241.645,243.06,1947507,0
+GD.US,D,20250224,000000,244.6,248.325,243.42,246.27,2204550,0
+GD.US,D,20250225,000000,247.2,250.82,246.71,249.91,1711617,0
+GD.US,D,20250226,000000,250.49,250.605,247.8775,249.24,1372148,0
+GD.US,D,20250227,000000,249.555,252.4925,249.555,251.62,1410372,0
+GD.US,D,20250228,000000,252.47,254.66,249.94,252.6,1755510,0
+GD.US,D,20250303,000000,255.005,255.9299,252.3,254.04,1333480,0
+GD.US,D,20250304,000000,252.99,257.49,250.41,250.8,2013526,0
+GD.US,D,20250305,000000,255.5,264.04,251.05,262.96,4141772,0
+GD.US,D,20250306,000000,261.995,266.15,259.235,264.55,2075968,0
+GD.US,D,20250307,000000,262.885,272.51,262.46,271.56,1979005,0
+GD.US,D,20250310,000000,268.1734,279.25,268.1734,271.94,2274575,0
+GD.US,D,20250311,000000,272.2199,272.2199,262.2601,264.12,1827897,0
+GD.US,D,20250312,000000,263.06,263.71,258.08,260.01,1123233,0
+GD.US,D,20250313,000000,258.98,263.175,258.65,261.16,1044621,0
+GD.US,D,20250314,000000,261.27,262.7555,259.44,262.03,956623,0
+GD.US,D,20250317,000000,262.1,267.005,262.01,265.18,974426,0
+GD.US,D,20250318,000000,264.51,268.66,263.68,267.52,1569855,0
+GD.US,D,20250319,000000,267.54,270.3,266.54,267.97,1495963,0
+GD.US,D,20250320,000000,266.01,267.45,264.55,265.7,1251485,0
+GD.US,D,20250321,000000,264.53,265.29,260.1877,263.41,3313675,0
+GD.US,D,20250324,000000,264.915,266.2075,263.6,265.88,1023224,0
+GD.US,D,20250325,000000,265.25,267.9975,264.51,267.54,911978,0
+GD.US,D,20250326,000000,268.75,270.57,268.5729,269.58,1139947,0
+GD.US,D,20250327,000000,270,271.2999,268.6901,269.49,802239,0
+GD.US,D,20250328,000000,269.4,270.21,267.57,269.08,1240810,0
+GD.US,D,20250331,000000,268.79,273.95,268.79,272.58,1853743,0
+GD.US,D,20250401,000000,272.16,274.79,271.37,274.14,1470326,0
+GD.US,D,20250402,000000,272.13,278.27,271.25,276.04,1350019,0
+GD.US,D,20250403,000000,274,279.09,268.99,269.62,1416769,0
+GD.US,D,20250404,000000,263.6625,265.725,249.75,250.01,3232249,0
+GD.US,D,20250407,000000,245,253.25,239.2,247.68,2328435,0
+GD.US,D,20250408,000000,257.02,260.99,251.655,254.4,2277411,0
+GD.US,D,20250409,000000,250.34,272.75,249.92,271.52,2676568,0
+GD.US,D,20250410,000000,269,274.61,263.03,271.82,2094615,0
+GD.US,D,20250411,000000,271.85,277.765,267.23,276.65,1568530,0
+GD.US,D,20250414,000000,276.66,280.39,273.89,278.78,1244658,0
+GD.US,D,20250415,000000,279.69,280.93,276.32,277.14,1544899,0
+GD.US,D,20250416,000000,276.21,280.79,275.21,276.63,1964518,0
+GD.US,D,20250417,000000,276.185,278.41,273.35,276.08,1722008,0
+GD.US,D,20250421,000000,275.01,276.255,270.6,273.18,1423111,0
+GD.US,D,20250422,000000,272.36,275.67,266.8902,274.8,3048733,0
+GD.US,D,20250423,000000,272.875,272.875,263.6,265.73,2245879,0
+GD.US,D,20250424,000000,264.76,272.27,262.84,271.71,1835079,0
+GD.US,D,20250425,000000,272.89,273.52,268.1833,271.97,947680,0
+GD.US,D,20250428,000000,272.93,275.1,269.63,271.94,1031061,0
+GD.US,D,20250429,000000,272.08,273.3954,270.92,272.08,1002088,0
+GD.US,D,20250430,000000,272.85,273.03,268.2896,272.12,1388940,0
+GD.US,D,20250501,000000,271.18,273.28,269.2401,271.51,1319923,0
+GD.US,D,20250502,000000,274.09,276.24,266.98,273.03,1637835,0
+GD.US,D,20250505,000000,273.7,274.16,271.67,272.14,1156608,0
+GD.US,D,20250506,000000,271.235,272,268.45,270.61,994505,0
+GD.US,D,20250507,000000,270.155,271.48,268.22,269.45,861660,0
+GD.US,D,20250508,000000,270.22,274.57,269.93,271.98,1339521,0
+GD.US,D,20250509,000000,272.35,273.67,269.41,271.56,1029203,0
+GD.US,D,20250512,000000,274.6675,276.48,269.5,276.24,1158919,0
+GD.US,D,20250513,000000,276.92,277,272.97,273.02,1100842,0
+GD.US,D,20250514,000000,272.785,273.22,267.39,270.69,1000919,0
+GD.US,D,20250515,000000,271.295,278.89,271.295,278.51,1396795,0
+GD.US,D,20250516,000000,280.08,280.72,278.3539,280.71,1173839,0
+GD.US,D,20250519,000000,280.64,282.91,279.3001,281.37,802139,0
+GD.US,D,20250520,000000,281.335,282.88,280.17,281.57,734745,0
+GD.US,D,20250521,000000,281.01,281.955,276.9,277.7,997231,0
+GD.US,D,20250522,000000,276.42,278.79,275.205,277.03,1034898,0
+GD.US,D,20250523,000000,275.625,275.625,273.2601,274.75,835881,0
+GD.US,D,20250527,000000,276.565,279.82,276.31,279.23,1053318,0
+GD.US,D,20250528,000000,280,280,273.215,273.64,1006335,0
+GD.US,D,20250529,000000,273.36,275.4547,271.19,275.2,992226,0
+GD.US,D,20250530,000000,275.51,278.95,274.12,278.49,1657667,0
+GD.US,D,20250602,000000,277.685,277.84,273.855,275.71,1001790,0
+GD.US,D,20250603,000000,275.71,276.86,273.58,276.04,1051028,0
+GD.US,D,20250604,000000,276.88,277.32,274.81,275.03,772728,0
+GD.US,D,20250605,000000,275.54,275.97,272.6456,274.42,871030,0
+GD.US,D,20250606,000000,276.01,278.07,275.19,276.48,647079,0
+GD.US,D,20250609,000000,276.355,278.07,273.81,277.31,789562,0
+GD.US,D,20250610,000000,277.5,278.85,276.17,277.37,1008350,0
+GD.US,D,20250611,000000,277.01,277.01,268.1,275.83,969986,0
+GD.US,D,20250612,000000,275.475,279.96,274.88,279.93,753684,0
+GD.US,D,20250613,000000,284.6,286.8,281.86,283,1649343,0
+GD.US,D,20250616,000000,283.5,283.99,278.23,279.29,927511,0
+GD.US,D,20250617,000000,279.73,281.8315,277.355,281.3,984518,0
+GD.US,D,20250618,000000,281.41,283.87,278.26,278.53,731930,0
+GD.US,D,20250620,000000,279.85,280.08,275.49,278.78,1518769,0
+GD.US,D,20250623,000000,280.01,283.38,279.6401,282.32,1205558,0
+GD.US,D,20250624,000000,281.16,281.97,278.23,281.05,1127373,0
+GD.US,D,20250625,000000,282.85,287.25,281.13,285.91,2206095,0
+GD.US,D,20250626,000000,286.355,292.91,286.355,291.39,1857895,0
+GD.US,D,20250627,000000,289.57,291.6,288.62,290.74,2268340,0
+GD.US,D,20250630,000000,291.12,293.14,290.645,291.66,1184183,0
+GD.US,D,20250701,000000,291.63,294.4,289.4,294.38,1468842,0
+GD.US,D,20250702,000000,294.115,294.33,290.3,293.92,1086664,0
+GD.US,D,20250703,000000,293,295.43,292.34,294.76,646635,0
+GD.US,D,20250707,000000,295.5,297.72,293.7201,294.65,979110,0
+GD.US,D,20250708,000000,296.87,301.55,295.495,296.65,1427226,0
+GD.US,D,20250709,000000,297,300,296.84,299.96,1134634,0
+GD.US,D,20250710,000000,299.435,304.22,298.9202,303.38,1362953,0
+GD.US,D,20250711,000000,302.905,303.367,301.21,302.2,952711,0
+GD.US,D,20250714,000000,301.735,305.73,301.435,304.85,1147148,0
+GD.US,D,20250715,000000,304.2,305.3339,300.72,300.85,1147170,0
+GD.US,D,20250716,000000,301.495,302,297.89,300,1142951,0
+GD.US,D,20250717,000000,299.825,301.5417,298.505,300.09,1227409,0
+GD.US,D,20250718,000000,300.25,301.51,297.77,298.98,1636211,0
+GD.US,D,20250721,000000,298.865,300,296.96,297.05,1065755,0
+GD.US,D,20250722,000000,295.49,298.91,293.95,297.6,1597411,0
+GD.US,D,20250723,000000,310,318.77,308.63,316.94,2415764,0
+GD.US,D,20250724,000000,317.745,322.5,314,314.24,1641529,0
+GD.US,D,20250725,000000,314.4,314.975,311.0001,314.02,1218178,0
+GD.US,D,20250728,000000,313.44,313.67,311.08,313.1,1153627,0
+GD.US,D,20250729,000000,315.85,316.96,313.425,314.7,1140810,0
+GD.US,D,20250730,000000,314.75,315.3699,310.472,312.18,1518230,0
+GD.US,D,20250731,000000,311.03,313.31,310.3,311.61,1647998,0
+GD.US,D,20250801,000000,309.66,311.35,306.0268,310.74,891169,0
+GD.US,D,20250804,000000,310.655,313.2,310.325,312.78,852490,0
+GD.US,D,20250805,000000,312.195,314.665,311.975,313.76,1017686,0
+GD.US,D,20250806,000000,314.6,317,313,314.99,893434,0
+GD.US,D,20250807,000000,314.135,314.695,309.73,312.73,954373,0
+GD.US,D,20250808,000000,313.31,315.81,312.82,314.13,1157316,0
+GD.US,D,20250811,000000,314.04,315.1,313.2,314.93,1004690,0
+GD.US,D,20250812,000000,315.31,315.355,312.21,314.01,1034393,0
+GD.US,D,20250813,000000,314.97,317.73,313.915,317.49,813511,0
+GD.US,D,20250814,000000,320.315,321,315.84,315.84,843155,0
+GD.US,D,20250815,000000,315.965,315.965,313.31,313.69,900721,0
+GD.US,D,20250818,000000,313.75,316.12,313.15,313.58,818379,0
+GD.US,D,20250819,000000,312.66,316.47,312.66,316.4,748586,0
+GD.US,D,20250820,000000,317.39,318.64,316.44,317.48,798878,0
+GD.US,D,20250821,000000,316.23,318.1,315.84,316.53,717462,0
+GD.US,D,20250822,000000,317.61,320.88,317.61,319.61,917339,0
+GD.US,D,20250825,000000,319.88,322.2,319.83,319.89,804081,0
+GD.US,D,20250826,000000,320.26,322.85,319,322.18,952345,0
+GD.US,D,20250827,000000,323,325.8187,322.81,325.46,847229,0
+GD.US,D,20250828,000000,326.025,326.025,323.13,324.91,801158,0
+GD.US,D,20250829,000000,325.02,326,323.71,324.57,670208,0
+GD.US,D,20250902,000000,324.205,324.875,322.02,324.39,874265,0
+GD.US,D,20250903,000000,324.06,324.44,321.1616,322.81,658019,0
+GD.US,D,20250904,000000,323.755,323.755,320.91,322.44,943865,0
+GD.US,D,20250905,000000,324.1225,324.205,320.36,322.86,860975,0
+GD.US,D,20250908,000000,322.43,323.14,319.73,322.72,810345,0
+GD.US,D,20250909,000000,321.52,322.4,318.81,321.33,789833,0
+GD.US,D,20250910,000000,320.645,323.77,320.645,323.05,709159,0
+GD.US,D,20250911,000000,323.05,330,322.105,329.62,834086,0
+GD.US,D,20250912,000000,329.535,330.18,325.772,326.15,578818,0
+GD.US,D,20250915,000000,326.1501,328.27,325.6801,326.98,694860,0
+GD.US,D,20250916,000000,328,329.4599,325.96,326.4,1350682,0
+GD.US,D,20250917,000000,327.07,328.47,324.54,325.28,1343906,0
+GD.US,D,20250918,000000,324.61,325.42,322.48,324.57,1096263,0
+GD.US,D,20250919,000000,325.555,325.715,321.92,324.08,2654675,0
+GD.US,D,20250922,000000,323.25,324.28,320.91,322.66,1354971,0
+GD.US,D,20250923,000000,322.61,325.7366,321.12,323.2,1251008,0
+GD.US,D,20250924,000000,321.87,325.45,321.26,323.62,1452719,0
+GD.US,D,20250925,000000,325.49,328.52,322.5,324.43,1014071,0
+GD.US,D,20250926,000000,326.75,330.63,326.21,330.34,1043599,0
+GD.US,D,20250929,000000,334.79,337.52,331.33,332.17,1693329,0
+GD.US,D,20250930,000000,332.75,341.02,332.13,341,1622883,0
+GD.US,D,20251001,000000,338.655,341.19,336.31,340.75,1162604,0
+GD.US,D,20251002,000000,338.0682,341.68,338.0682,341.05,943173,0
+GD.US,D,20251003,000000,341.97,345.22,341.25,343.62,710634,0
+GD.US,D,20251006,000000,344.52,347.365,343.39,346.5,886010,0
+GD.US,D,20251007,000000,344.96,347.37,342.85,343.43,740654,0
+GD.US,D,20251008,000000,345.615,347.2407,343.43,346.44,774259,0
+GD.US,D,20251009,000000,346.505,347.315,342.23,342.77,798406,0
+GD.US,D,20251010,000000,341.23,342,332.8,332.94,927300,0
+GD.US,D,20251013,000000,333.11,336.7967,332.24,334.39,839500,0
+GD.US,D,20251014,000000,334.835,338.78,333,335.5,862654,0
+GD.US,D,20251015,000000,336.79,339.99,327.33,332.04,1018373,0
+GD.US,D,20251016,000000,332,333.38,329.51,330.59,787852,0
+GD.US,D,20251017,000000,329.105,332.16,328.21,331.15,916715,0
+GD.US,D,20251020,000000,331.755,337.9361,331.755,337.19,823620,0
+GD.US,D,20251021,000000,337.91,341.77,337.91,340.69,946569,0
+GD.US,D,20251022,000000,341.6176,342.28,338.09,338.24,1171945,0
+GD.US,D,20251023,000000,339.25,342.7,339.25,341.5,1198935,0
+GD.US,D,20251024,000000,357,360.5,343.52,350.77,2098198,0
+GD.US,D,20251027,000000,353.75,355.84,346.33,353.77,1675124,0
+GD.US,D,20251028,000000,352.435,352.65,346.6,346.68,926792,0
+GD.US,D,20251029,000000,343.4779,346.08,339.78,343.48,1712479,0
+GD.US,D,20251030,000000,343.86,349.25,343.86,344.66,1304200,0
+GD.US,D,20251031,000000,344.6,345.43,341.345,344.9,1520430,0
+GD.US,D,20251103,000000,344,344.05,339.44,341.87,1352621,0
+GD.US,D,20251104,000000,340.98,345.23,339.0001,343.47,1254771,0
+GD.US,D,20251105,000000,342.375,346.535,341.05,342.91,1088686,0
+GD.US,D,20251106,000000,343,344.29,339.74,340.3,899002,0
+GD.US,D,20251107,000000,341.51,347.15,338.815,346.34,1209005,0
+GD.US,D,20251110,000000,346.37,349.98,344.3401,349.49,924141,0
+GD.US,D,20251111,000000,349.65,353.49,348.09,352.42,670995,0
+GD.US,D,20251112,000000,352.01,353.74,349.38,349.45,941424,0
+GD.US,D,20251113,000000,349.75,350,342.75,344.06,975800,0
+GD.US,D,20251114,000000,342.115,345.592,339.1,344.25,1081538,0
+GD.US,D,20251117,000000,345.13,346.77,341.24,341.78,909082,0
+GD.US,D,20251118,000000,343.15,344.9,340.54,341.29,1208784,0
+GD.US,D,20251119,000000,339.2296,343.38,336.29,343.06,1253644,0
+GD.US,D,20251120,000000,346.293,349.47,338.925,339.44,892538,0
+GD.US,D,20251121,000000,340.245,342.21,335.45,340.34,1358421,0
+GD.US,D,20251124,000000,337.005,339.93,334.35,338.13,1476497,0
+GD.US,D,20251125,000000,338.79,343.06,338.79,341.07,1498670,0
+GD.US,D,20251126,000000,341.15,342.2999,338.79,340.04,693449,0
+GD.US,D,20251128,000000,340.715,342.09,339.6,341.63,361448,0
+GD.US,D,20251201,000000,339.63,340.305,332.08,332.38,1193749,0
+GD.US,D,20251202,000000,334.93,337.41,332.9,335.8,980184,0
+GD.US,D,20251203,000000,336.975,338.48,333.53,338.08,985276,0
+GD.US,D,20251204,000000,338.54,342.83,338.19,341.7,1412697,0
+GD.US,D,20251205,000000,341.01,341.5,333.99,337.31,1317905,0
+GD.US,D,20251208,000000,337.605,339.05,334.3541,336.01,1435574,0
+GD.US,D,20251209,000000,336.2675,339.15,333.62,334.27,1033776,0
+GD.US,D,20251210,000000,334,344.94,333.5265,342.23,1654529,0
+GD.US,D,20251211,000000,343,344.53,340.12,341.48,1326207,0
+GD.US,D,20251212,000000,341.16,341.95,336.73,337.49,1226933,0
+GD.US,D,20251215,000000,338.32,341.215,337.37,340.69,1382490,0
+GD.US,D,20251216,000000,342.51,342.52,334.72,337.49,966276,0
+GD.US,D,20251217,000000,336.405,339.53,333.05,336.41,1003731,0
+GD.US,D,20251218,000000,337.945,340.43,336.4405,337.34,992663,0
+GD.US,D,20251219,000000,337.65,341.4199,337.0001,339.36,2663527,0
+GD.US,D,20251222,000000,339.455,345.67,337.44,345.19,1197943,0
+GD.US,D,20251223,000000,346,347.44,343.18,343.84,1246803,0
+GD.US,D,20251224,000000,343.51,346.27,343.51,345.39,314048,0
+GD.US,D,20251226,000000,343.2,346.07,341.43,342.2,464560,0
+GD.US,D,20251229,000000,342.44,343.73,340.35,340.48,783425,0
+GD.US,D,20251230,000000,340.48,341,339.21,339.47,662612,0
+GD.US,D,20251231,000000,339.84,340.99,336.48,336.66,522858,0
+GD.US,D,20260102,000000,337.77,343.47,334.28,343.4,972213,0
+GD.US,D,20260105,000000,347.81,356.32,346.03,355.56,1912240,0
+GD.US,D,20260106,000000,357.475,361.94,356.97,360.71,1387582,0
+GD.US,D,20260107,000000,362,363,345.34,345.64,2049821,0
+GD.US,D,20260108,000000,357.55,367.655,350.62,351.44,2630171,0
+GD.US,D,20260109,000000,353.0125,356.75,351.65,353.89,2019790,0
+GD.US,D,20260112,000000,356.31,361.095,354.2901,360.94,1548089,0
+GD.US,D,20260113,000000,365.1,366.13,359.985,363.3,1247522,0
+GD.US,D,20260114,000000,362.71,366.01,359.67,366,1167200,0
+GD.US,D,20260115,000000,365.2,368.78,360.1301,368.69,1503485,0
+GD.US,D,20260116,000000,367.99,369.7,365.4201,367.38,1904171,0
+GD.US,D,20260120,000000,366.9,369,358.52,359.17,1704233,0
+GD.US,D,20260121,000000,361.135,367.01,359.75,364.78,1076154,0
+GD.US,D,20260122,000000,365,366.9913,362.63,365.83,869636,0
+GD.US,D,20260123,000000,366.99,369,361.76,363.27,1181620,0
+GD.US,D,20260126,000000,363.31,364.67,360,363.54,1485543,0
+GD.US,D,20260127,000000,364.16,367.97,362.1,366.62,1389771,0
+GD.US,D,20260128,000000,351.79,359.6699,343.8,356.68,2327222,0
+GD.US,D,20260129,000000,355,359.0751,346.56,349.95,1766877,0
+GD.US,D,20260130,000000,348.215,353.28,347.16,351.09,2058331,0
+GD.US,D,20260202,000000,349.76,350.52,344.02,346.37,1571645,0
+GD.US,D,20260203,000000,349.5,355.8,346.9751,355.31,1899177,0
+GD.US,D,20260204,000000,356.735,357.23,346.805,353.37,1647586,0
+GD.US,D,20260205,000000,350.6,356.63,347.81,352.05,1215525,0
+GD.US,D,20260206,000000,354.98,361.65,354.015,360.07,1095981,0
+GD.US,D,20260209,000000,360.49,363.37,359.6,360.1,807476,0
+GD.US,D,20260210,000000,361.02,361.5,356.28,358.83,694273,0
+GD.US,D,20260211,000000,361.09,361.4199,345.12,346.34,1952453,0
+GD.US,D,20260212,000000,348.78,352.54,340.36,340.75,2063606,0
+GD.US,D,20260213,000000,341.98,349.435,341.66,347.64,1533713,0
+GD.US,D,20260217,000000,346.97,350,340.09,342.52,1699876,0
+GD.US,D,20260218,000000,346.005,349.55,343.68,349.49,1232182,0
diff --git a/daily/us/nyse stocks/1/geni.us.txt b/daily/us/nyse stocks/1/geni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2392fa839a7df164228b11f722a959178937c0f0
--- /dev/null
+++ b/daily/us/nyse stocks/1/geni.us.txt	
@@ -0,0 +1,1213 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GENI.US,D,20210422,000000,19.65,20.34,19.2,20.18,2074167,0
+GENI.US,D,20210423,000000,20.1,21.8,19.81,21.6,1193182,0
+GENI.US,D,20210426,000000,21.76,21.89,20.02,21.56,1327520,0
+GENI.US,D,20210427,000000,21.78,21.92,20.76,21.01,1503356,0
+GENI.US,D,20210428,000000,21,21.72,20.74,21.62,615164,0
+GENI.US,D,20210429,000000,21.94,21.94,20.93,21.24,476324,0
+GENI.US,D,20210430,000000,21,21.43,20.4701,21.1,386458,0
+GENI.US,D,20210503,000000,21.26,21.595,20.6,20.89,431562,0
+GENI.US,D,20210504,000000,20.82,21.03,19.62,20.1,1162722,0
+GENI.US,D,20210505,000000,20.33,20.33,19.24,19.36,272299,0
+GENI.US,D,20210506,000000,19.34,19.48,17.35,17.94,486168,0
+GENI.US,D,20210507,000000,18.77,19.029,18.145,18.79,683417,0
+GENI.US,D,20210510,000000,18.79,19.26,18.53,18.69,639601,0
+GENI.US,D,20210511,000000,17.55,19.07,17.5,18.63,747984,0
+GENI.US,D,20210512,000000,18.31,18.34,17.01,17.4,1206986,0
+GENI.US,D,20210513,000000,17.59,18.28,16.88,17.23,721623,0
+GENI.US,D,20210514,000000,17.41,18.67,17.1976,18.35,390869,0
+GENI.US,D,20210517,000000,18.32,19.18,18.32,19.14,393433,0
+GENI.US,D,20210518,000000,19.29,20.04,19,19.44,465639,0
+GENI.US,D,20210519,000000,19.2,19.94,18.7,19.57,685998,0
+GENI.US,D,20210520,000000,20.5,22.45,20.5,21.49,2132692,0
+GENI.US,D,20210521,000000,21.8,21.9,20.16,20.21,1014244,0
+GENI.US,D,20210524,000000,20.55,21,20.24,20.41,659789,0
+GENI.US,D,20210525,000000,20.64,22.28,20.56,21.24,671808,0
+GENI.US,D,20210526,000000,21.2,23,21,22.89,571970,0
+GENI.US,D,20210527,000000,23.01,24.98,23,24.93,1146246,0
+GENI.US,D,20210528,000000,25,25.18,23.51,24.1,786644,0
+GENI.US,D,20210601,000000,23.9,24.565,22.74,23.08,606522,0
+GENI.US,D,20210602,000000,24,24.05,20.58,21.45,4424321,0
+GENI.US,D,20210603,000000,21.9,21.9,20.41,20.81,2127527,0
+GENI.US,D,20210604,000000,21.02,21.42,19.84,21.33,3019594,0
+GENI.US,D,20210607,000000,21.49,21.53,19.76,19.82,2079922,0
+GENI.US,D,20210608,000000,18.88,19.72,18.41,18.99,2448709,0
+GENI.US,D,20210609,000000,18.91,20.11,18.87,19.54,2400589,0
+GENI.US,D,20210610,000000,19.86,20.3,18.75,19.4,7671619,0
+GENI.US,D,20210611,000000,19.67,19.69,18.46,18.93,4439322,0
+GENI.US,D,20210614,000000,18.88,18.9899,18,18.14,2695300,0
+GENI.US,D,20210615,000000,18.04,18.32,17.52,17.74,3226172,0
+GENI.US,D,20210616,000000,17.68,18.37,17.52,17.71,2772035,0
+GENI.US,D,20210617,000000,17.78,18.8,17.72,18.61,1629458,0
+GENI.US,D,20210618,000000,18.47,18.75,18,18,1170083,0
+GENI.US,D,20210621,000000,18,18.1,17.4,17.46,2031629,0
+GENI.US,D,20210622,000000,17.68,18.35,17.36,18.26,1916566,0
+GENI.US,D,20210623,000000,18.54,19.37,18.36,19.33,1146991,0
+GENI.US,D,20210624,000000,19.57,19.57,18.81,18.91,1048619,0
+GENI.US,D,20210625,000000,18.99,18.99,18.14,18.59,642822,0
+GENI.US,D,20210628,000000,18.44,18.66,18.11,18.62,588686,0
+GENI.US,D,20210629,000000,18.69,18.69,18.064,18.16,715321,0
+GENI.US,D,20210630,000000,18.15,18.81,18,18.77,897502,0
+GENI.US,D,20210701,000000,18.87,18.87,18.01,18.59,1107609,0
+GENI.US,D,20210702,000000,18.78,19.4,18.67,19.32,898341,0
+GENI.US,D,20210706,000000,19.38,19.49,18.14,18.8,1667208,0
+GENI.US,D,20210707,000000,18.96,19.2,18,18.22,1903339,0
+GENI.US,D,20210708,000000,18,18.85,17.98,18.54,1669053,0
+GENI.US,D,20210709,000000,18.63,19.04,18.22,19,796281,0
+GENI.US,D,20210712,000000,18.95,18.95,17.95,18.22,963589,0
+GENI.US,D,20210713,000000,18.06,18.2,17.2,17.24,2136711,0
+GENI.US,D,20210714,000000,17.27,17.33,15.72,15.74,2961624,0
+GENI.US,D,20210715,000000,15.82,16,14.88,15.56,3274692,0
+GENI.US,D,20210716,000000,15.81,16.17,15.49,15.76,1156678,0
+GENI.US,D,20210719,000000,15.31,15.74,15.01,15.15,1034215,0
+GENI.US,D,20210720,000000,15.31,15.32,14.44,14.51,2748503,0
+GENI.US,D,20210721,000000,14.61,16.93,14.6,16.28,2489341,0
+GENI.US,D,20210722,000000,16.15,16.7,15.86,16.25,884288,0
+GENI.US,D,20210723,000000,16.07,16.27,15.51,16.03,966483,0
+GENI.US,D,20210726,000000,15.94,16.21,15.8001,16.1,1085141,0
+GENI.US,D,20210727,000000,16.08,16.2499,15.35,16.23,993902,0
+GENI.US,D,20210728,000000,16.32,17.27,16.26,17.23,1055456,0
+GENI.US,D,20210729,000000,17.31,17.75,17.04,17.21,1016798,0
+GENI.US,D,20210730,000000,17,17.26,16.74,17.12,907166,0
+GENI.US,D,20210802,000000,17.42,17.66,16.9004,17.01,1257777,0
+GENI.US,D,20210803,000000,17,17,15.87,16.33,806093,0
+GENI.US,D,20210804,000000,16.18,16.47,15.86,15.86,1300719,0
+GENI.US,D,20210805,000000,16.04,16.86,15.89,16.81,2855785,0
+GENI.US,D,20210806,000000,17.34,17.9752,17.01,17.97,1778788,0
+GENI.US,D,20210809,000000,17.89,18.5,17.75,18.32,1169473,0
+GENI.US,D,20210810,000000,18.32,19.04,18.03,18.18,1379152,0
+GENI.US,D,20210811,000000,18.2,18.43,17.69,17.95,615255,0
+GENI.US,D,20210812,000000,17.95,19,17.82,18.76,1182630,0
+GENI.US,D,20210813,000000,18.85,19.13,18.31,18.45,2221081,0
+GENI.US,D,20210816,000000,18.29,18.29,17.3499,17.48,1002046,0
+GENI.US,D,20210817,000000,17.32,17.365,16.18,16.4,1307044,0
+GENI.US,D,20210818,000000,16.56,17.5,16.28,17.25,1274100,0
+GENI.US,D,20210819,000000,17.15,17.1956,16.67,17.02,1841770,0
+GENI.US,D,20210820,000000,17.11,17.49,17,17.26,1013008,0
+GENI.US,D,20210823,000000,17.53,17.5403,17.15,17.27,713051,0
+GENI.US,D,20210824,000000,17.43,18.68,17.38,18.4,1131182,0
+GENI.US,D,20210825,000000,18.5,19.24,18.21,19.16,1928572,0
+GENI.US,D,20210826,000000,19.01,19.49,18.6,18.78,1035977,0
+GENI.US,D,20210827,000000,18.81,20.1799,18.81,20.13,1352309,0
+GENI.US,D,20210830,000000,20.39,20.42,19.48,19.66,1381152,0
+GENI.US,D,20210831,000000,19.8,20.7392,19.8,20.51,2387663,0
+GENI.US,D,20210901,000000,20.83,20.89,20.15,20.52,877965,0
+GENI.US,D,20210902,000000,20.8,21.13,20.665,21.09,1221427,0
+GENI.US,D,20210903,000000,21.13,21.7896,20.96,21.17,1326545,0
+GENI.US,D,20210907,000000,21.76,21.76,20.32,21.3,1749283,0
+GENI.US,D,20210908,000000,19.37,22.78,19.1,22.27,4193923,0
+GENI.US,D,20210909,000000,23.74,24.14,21.73,22.11,3162090,0
+GENI.US,D,20210910,000000,22.32,23.1063,21.89,22.38,1524647,0
+GENI.US,D,20210913,000000,22.58,22.58,20.94,21.01,1667121,0
+GENI.US,D,20210914,000000,21.14,21.54,19.44,19.8,2466930,0
+GENI.US,D,20210915,000000,20.04,20.17,19.21,20.05,1241496,0
+GENI.US,D,20210916,000000,19.89,20.19,19.67,20,879681,0
+GENI.US,D,20210917,000000,20,20.45,19.69,19.99,962580,0
+GENI.US,D,20210920,000000,19.21,19.39,18.02,18.46,1367334,0
+GENI.US,D,20210921,000000,18.7,19.61,18.49,19.32,1137256,0
+GENI.US,D,20210922,000000,19.66,19.84,19.31,19.55,640706,0
+GENI.US,D,20210923,000000,19.65,19.97,19.07,19.77,1030655,0
+GENI.US,D,20210924,000000,19.75,19.8291,18.76,19.22,1180208,0
+GENI.US,D,20210927,000000,19.57,19.57,18.41,18.49,1111026,0
+GENI.US,D,20210928,000000,18.28,18.4653,17.43,17.44,1747164,0
+GENI.US,D,20210929,000000,17.5,17.624,16.8,17.14,1322727,0
+GENI.US,D,20210930,000000,17.1,18.74,16.8,18.66,5079727,0
+GENI.US,D,20211001,000000,18.34,18.83,17.86,18.3,1156902,0
+GENI.US,D,20211004,000000,18.07,18.205,17.2,17.33,1560346,0
+GENI.US,D,20211005,000000,17.22,17.54,16.9,16.99,1284418,0
+GENI.US,D,20211006,000000,16.76,17.14,16.64,16.74,910400,0
+GENI.US,D,20211007,000000,16.96,18.32,16.96,17.82,1200302,0
+GENI.US,D,20211008,000000,18.01,18.24,17.86,18.02,908513,0
+GENI.US,D,20211011,000000,18.19,18.225,17.305,17.33,779155,0
+GENI.US,D,20211012,000000,17.61,17.8299,17.36,17.55,982829,0
+GENI.US,D,20211013,000000,17.61,17.84,17.41,17.54,498711,0
+GENI.US,D,20211014,000000,17.87,18.15,17.742,17.98,537024,0
+GENI.US,D,20211015,000000,18.1,18.4,17.7,18.34,921782,0
+GENI.US,D,20211018,000000,17.92,18.174,17.44,17.5,1343211,0
+GENI.US,D,20211019,000000,17.74,18.31,17.62,17.98,982975,0
+GENI.US,D,20211020,000000,18.3,19.855,18.24,19.69,1158190,0
+GENI.US,D,20211021,000000,19.66,19.73,18.5,18.61,1166019,0
+GENI.US,D,20211022,000000,18.43,18.46,17.8,18.17,1773951,0
+GENI.US,D,20211025,000000,18.31,18.8,17.82,18.55,728589,0
+GENI.US,D,20211026,000000,18.75,19.45,18.53,18.55,901793,0
+GENI.US,D,20211027,000000,18.39,18.93,17.9,17.93,1150379,0
+GENI.US,D,20211028,000000,18.2,18.94,17.895,18.92,489992,0
+GENI.US,D,20211029,000000,18.77,18.81,18.13,18.54,1192722,0
+GENI.US,D,20211101,000000,18.71,19.67,18.46,18.96,2959074,0
+GENI.US,D,20211102,000000,18.96,19.21,18.51,18.7,1289575,0
+GENI.US,D,20211103,000000,18.7,19.175,18.43,19.09,654084,0
+GENI.US,D,20211104,000000,19.32,19.47,18.72,19.36,986168,0
+GENI.US,D,20211105,000000,19.25,19.7,17.92,17.99,1524676,0
+GENI.US,D,20211108,000000,18.34,18.43,17.56,17.61,999622,0
+GENI.US,D,20211109,000000,17.53,17.9,17.255,17.42,1158543,0
+GENI.US,D,20211110,000000,17.25,17.34,16.19,16.28,1574355,0
+GENI.US,D,20211111,000000,16.43,16.67,16.16,16.3,781778,0
+GENI.US,D,20211112,000000,16.25,16.4303,15.85,15.93,1684529,0
+GENI.US,D,20211115,000000,16.06,16.24,15.51,15.58,1166702,0
+GENI.US,D,20211116,000000,15.58,15.9,15.28,15.48,1680758,0
+GENI.US,D,20211117,000000,15.5,15.64,14.6482,14.72,1916345,0
+GENI.US,D,20211118,000000,14.8,14.85,14.07,14.26,1486008,0
+GENI.US,D,20211119,000000,14.26,14.47,13.51,13.76,1896117,0
+GENI.US,D,20211122,000000,14.29,14.35,13.1,13.64,2205432,0
+GENI.US,D,20211123,000000,13.935,13.935,9.06,10.19,19257130,0
+GENI.US,D,20211124,000000,10.25,10.36,9.66,9.91,6555912,0
+GENI.US,D,20211126,000000,9.68,10.02,9.34,9.76,2271758,0
+GENI.US,D,20211129,000000,10.11,10.28,9.85,10.02,3453210,0
+GENI.US,D,20211130,000000,10,10.1199,9.2,9.51,4764720,0
+GENI.US,D,20211201,000000,9.4,9.74,8.65,8.87,3855341,0
+GENI.US,D,20211202,000000,8.81,9.08,8.46,8.98,2829977,0
+GENI.US,D,20211203,000000,9,9.14,7.96,8.31,2806350,0
+GENI.US,D,20211206,000000,8.25,8.715,8.23,8.25,2502743,0
+GENI.US,D,20211207,000000,8.59,8.7,8.275,8.3,2186922,0
+GENI.US,D,20211208,000000,8.37,9.12,8.2054,8.83,3090336,0
+GENI.US,D,20211209,000000,8.69,8.8656,8.085,8.15,1734009,0
+GENI.US,D,20211210,000000,8.14,8.25,7.44,7.52,3291564,0
+GENI.US,D,20211213,000000,7.48,7.63,6.97,7.15,2630147,0
+GENI.US,D,20211214,000000,7.03,7.36,6.87,6.96,2056049,0
+GENI.US,D,20211215,000000,6.955,7.17,6.504,7.05,3321413,0
+GENI.US,D,20211216,000000,7.28,7.48,6.8,6.92,1942256,0
+GENI.US,D,20211217,000000,6.93,7.5,6.7841,7.47,1463954,0
+GENI.US,D,20211220,000000,7.24,7.32,7.01,7.12,1283421,0
+GENI.US,D,20211221,000000,7.24,7.66,7.21,7.65,2208162,0
+GENI.US,D,20211222,000000,7.54,7.72,7.4,7.58,990528,0
+GENI.US,D,20211223,000000,7.65,7.72,7.325,7.61,1330219,0
+GENI.US,D,20211227,000000,7.59,7.87,7.271,7.33,1296936,0
+GENI.US,D,20211228,000000,7.25,7.4677,7.195,7.22,990869,0
+GENI.US,D,20211229,000000,7.18,7.38,6.91,7.19,1219851,0
+GENI.US,D,20211230,000000,7.13,8.18,7.13,7.9,1893398,0
+GENI.US,D,20211231,000000,7.78,7.87,7.44,7.6,2572377,0
+GENI.US,D,20220103,000000,7.83,8.17,7.5,7.87,1336003,0
+GENI.US,D,20220104,000000,7.87,7.92,7.08,7.41,2460906,0
+GENI.US,D,20220105,000000,7.31,7.53,6.92,7.09,2065518,0
+GENI.US,D,20220106,000000,7,7.27,6.56,7.06,1741256,0
+GENI.US,D,20220107,000000,7.18,7.64,7.074,7.33,1273222,0
+GENI.US,D,20220110,000000,7.23,7.23,6.61,6.97,1651898,0
+GENI.US,D,20220111,000000,6.91,7.5,6.82,7.5,1899268,0
+GENI.US,D,20220112,000000,7.52,7.79,7.1599,7.18,913069,0
+GENI.US,D,20220113,000000,7.2,7.25,6.62,6.63,1646953,0
+GENI.US,D,20220114,000000,6.52,6.85,6.42,6.53,1450709,0
+GENI.US,D,20220118,000000,6.5,6.66,6.22,6.22,1831594,0
+GENI.US,D,20220119,000000,6.63,6.975,6.47,6.57,2483799,0
+GENI.US,D,20220120,000000,6.63,7.26,6.63,6.68,2299963,0
+GENI.US,D,20220121,000000,6.5,6.83,6.35,6.35,2650153,0
+GENI.US,D,20220124,000000,6.1,6.27,5.335,6.03,3639841,0
+GENI.US,D,20220125,000000,5.87,6.18,5.62,5.85,1930580,0
+GENI.US,D,20220126,000000,6.01,6.87,6.01,6.26,4227075,0
+GENI.US,D,20220127,000000,6.39,6.54,5.75,5.85,5588198,0
+GENI.US,D,20220128,000000,5.83,6.06,5.43,5.88,2870415,0
+GENI.US,D,20220131,000000,6,6.58,6,6.48,3634537,0
+GENI.US,D,20220201,000000,6.66,7.06,6.57,6.97,1940644,0
+GENI.US,D,20220202,000000,7.08,7.0899,6.42,6.46,1183669,0
+GENI.US,D,20220203,000000,6.2,6.41,5.83,5.9,1923862,0
+GENI.US,D,20220204,000000,5.95,6.22,5.8,6.17,1989575,0
+GENI.US,D,20220207,000000,6.2,6.45,5.98,6.04,969965,0
+GENI.US,D,20220208,000000,6,6.22,5.82,6.19,921168,0
+GENI.US,D,20220209,000000,6.28,6.6,6.22,6.59,1097652,0
+GENI.US,D,20220210,000000,6.33,6.76,6.09,6.09,2069549,0
+GENI.US,D,20220211,000000,6.15,6.31,5.88,5.93,1495089,0
+GENI.US,D,20220214,000000,5.89,6.11,5.735,5.79,1280446,0
+GENI.US,D,20220215,000000,5.87,6.36,5.82,6.29,1196577,0
+GENI.US,D,20220216,000000,6.1,6.24,5.94,6.07,941305,0
+GENI.US,D,20220217,000000,5.95,6.04,5.75,5.79,1070775,0
+GENI.US,D,20220218,000000,5.73,5.73,5.27,5.3,1860434,0
+GENI.US,D,20220222,000000,5.16,5.42,5.11,5.3,1193016,0
+GENI.US,D,20220223,000000,5.41,5.56,5.12,5.17,1448494,0
+GENI.US,D,20220224,000000,4.88,5.71,4.8293,5.71,1772974,0
+GENI.US,D,20220225,000000,5.74,5.85,5.33,5.61,917257,0
+GENI.US,D,20220228,000000,5.55,5.735,5.415,5.65,1219295,0
+GENI.US,D,20220301,000000,5.6,5.71,5.165,5.3,1568488,0
+GENI.US,D,20220302,000000,5.34,5.36,5.09,5.32,725323,0
+GENI.US,D,20220303,000000,5.33,5.33,4.945,5,1885421,0
+GENI.US,D,20220304,000000,4.91,5.15,4.74,4.79,1409519,0
+GENI.US,D,20220307,000000,4.79,5.09,4.44,4.45,1440461,0
+GENI.US,D,20220308,000000,4.43,4.78,4.3,4.6,1442765,0
+GENI.US,D,20220309,000000,4.75,4.96,4.73,4.96,1212001,0
+GENI.US,D,20220310,000000,4.87,4.97,4.665,4.94,1803471,0
+GENI.US,D,20220311,000000,5.05,5.2,4.4401,4.5,2305551,0
+GENI.US,D,20220314,000000,4.47,4.73,4.16,4.26,1119463,0
+GENI.US,D,20220315,000000,4.23,4.61,4.21,4.5,1506975,0
+GENI.US,D,20220316,000000,4.69,4.995,4.6,4.8,2887933,0
+GENI.US,D,20220317,000000,4.67,5.23,4.56,5.19,1297785,0
+GENI.US,D,20220318,000000,5.12,5.31,5.0501,5.25,1132298,0
+GENI.US,D,20220321,000000,5.17,5.21,4.76,4.86,1340520,0
+GENI.US,D,20220322,000000,4.86,5.135,4.84,4.85,1134218,0
+GENI.US,D,20220323,000000,4.81,4.985,4.63,4.69,1287663,0
+GENI.US,D,20220324,000000,4.71,4.81,4.53,4.72,929424,0
+GENI.US,D,20220325,000000,4.75,4.75,4.42,4.53,737136,0
+GENI.US,D,20220328,000000,4.6,4.6554,4.43,4.62,1303759,0
+GENI.US,D,20220329,000000,4.72,5.12,4.7059,4.91,2250143,0
+GENI.US,D,20220330,000000,4.87,4.935,4.625,4.66,1134096,0
+GENI.US,D,20220331,000000,4.6,4.75,4.53,4.6,1010566,0
+GENI.US,D,20220401,000000,4.6,4.7802,4.5,4.5,1038865,0
+GENI.US,D,20220404,000000,4.57,4.75,4.52,4.58,1220090,0
+GENI.US,D,20220405,000000,4.6,4.6,4.24,4.27,1265936,0
+GENI.US,D,20220406,000000,4.16,4.88,4.07,4.67,7905004,0
+GENI.US,D,20220407,000000,4.67,4.77,4.165,4.35,3355522,0
+GENI.US,D,20220408,000000,4.3,4.3021,4.11,4.17,1411205,0
+GENI.US,D,20220411,000000,4.09,4.13,3.9,4.04,1467002,0
+GENI.US,D,20220412,000000,4.13,4.17,3.85,3.92,1730549,0
+GENI.US,D,20220413,000000,3.94,4.075,3.91,3.98,812886,0
+GENI.US,D,20220414,000000,4,4.0054,3.81,3.93,1267506,0
+GENI.US,D,20220418,000000,3.93,4.14,3.88,4.08,1629834,0
+GENI.US,D,20220419,000000,4.04,4.21,3.99,4.11,794151,0
+GENI.US,D,20220420,000000,4.12,4.13,3.89,3.92,996505,0
+GENI.US,D,20220421,000000,3.97,4.05,3.77,3.87,1210280,0
+GENI.US,D,20220422,000000,3.88,4.02,3.79,3.86,957719,0
+GENI.US,D,20220425,000000,3.81,4.1198,3.782,4.04,1150543,0
+GENI.US,D,20220426,000000,4,4.01,3.8301,3.89,655251,0
+GENI.US,D,20220427,000000,3.88,3.98,3.77,3.86,719313,0
+GENI.US,D,20220428,000000,3.9,4.105,3.74,4.02,991069,0
+GENI.US,D,20220429,000000,4.08,4.26,3.8,3.82,938169,0
+GENI.US,D,20220502,000000,3.85,4.0575,3.74,4.01,1306766,0
+GENI.US,D,20220503,000000,4.04,4.1294,3.9,3.96,988598,0
+GENI.US,D,20220504,000000,3.93,4.16,3.825,4.11,1741684,0
+GENI.US,D,20220505,000000,4,4.03,3.85,3.95,1191110,0
+GENI.US,D,20220506,000000,3.83,3.91,3.52,3.54,2290619,0
+GENI.US,D,20220509,000000,3.5,3.51,3.1,3.12,1448468,0
+GENI.US,D,20220510,000000,3.2,3.34,2.84,3.02,2764290,0
+GENI.US,D,20220511,000000,2.96,3.04,2.76,2.77,2890224,0
+GENI.US,D,20220512,000000,2.72,3.038,2.72,2.82,5074256,0
+GENI.US,D,20220513,000000,2.93,3.47,2.93,3.31,5195639,0
+GENI.US,D,20220516,000000,3.29,3.505,3.23,3.26,3157021,0
+GENI.US,D,20220517,000000,3.4,3.45,3.19,3.19,2733789,0
+GENI.US,D,20220518,000000,3.13,3.245,3.05,3.17,2331626,0
+GENI.US,D,20220519,000000,3.15,3.295,3.075,3.09,2583210,0
+GENI.US,D,20220520,000000,3.16,3.185,2.99,3.05,2739441,0
+GENI.US,D,20220523,000000,3.04,3.09,2.895,2.94,2660004,0
+GENI.US,D,20220524,000000,2.9,2.92,2.64,2.71,2548828,0
+GENI.US,D,20220525,000000,2.74,3.11,2.74,2.96,3291024,0
+GENI.US,D,20220526,000000,2.96,3.03,2.88,2.94,1908681,0
+GENI.US,D,20220527,000000,2.95,3.16,2.94,3.15,1699144,0
+GENI.US,D,20220531,000000,3.19,3.22,2.99,3.06,1853843,0
+GENI.US,D,20220601,000000,3.05,3.12,2.91,3.03,1732996,0
+GENI.US,D,20220602,000000,3.01,3.18,3,3.16,1981555,0
+GENI.US,D,20220603,000000,3.06,3.18,2.97,3.07,1206976,0
+GENI.US,D,20220606,000000,3.18,3.69,3.17,3.59,3678579,0
+GENI.US,D,20220607,000000,3.5,3.57,3.34,3.48,1805703,0
+GENI.US,D,20220608,000000,3.4,3.595,3.4,3.43,1171752,0
+GENI.US,D,20220609,000000,3.38,3.44,3.21,3.25,1803597,0
+GENI.US,D,20220610,000000,3.17,3.19,2.98,3.01,1444368,0
+GENI.US,D,20220613,000000,2.74,2.89,2.62,2.63,2466909,0
+GENI.US,D,20220614,000000,2.64,2.64,2.45,2.46,2214128,0
+GENI.US,D,20220615,000000,2.52,2.61,2.45,2.56,1636780,0
+GENI.US,D,20220616,000000,2.53,2.54,2.31,2.38,1853952,0
+GENI.US,D,20220617,000000,2.4,2.61,2.3925,2.55,1630869,0
+GENI.US,D,20220621,000000,2.63,2.75,2.56,2.57,1687451,0
+GENI.US,D,20220622,000000,2.5,2.64,2.5,2.53,1085131,0
+GENI.US,D,20220623,000000,2.54,2.719,2.47,2.68,1926164,0
+GENI.US,D,20220624,000000,2.74,2.8455,2.695,2.78,2245675,0
+GENI.US,D,20220627,000000,2.78,2.8,2.54,2.57,1414899,0
+GENI.US,D,20220628,000000,2.55,2.701,2.54,2.62,1219286,0
+GENI.US,D,20220629,000000,2.61,2.61,2.4,2.47,879598,0
+GENI.US,D,20220630,000000,2.41,2.425,2.2,2.25,2880992,0
+GENI.US,D,20220701,000000,2.24,2.53,2.23,2.51,1321781,0
+GENI.US,D,20220705,000000,2.46,2.64,2.36,2.64,828795,0
+GENI.US,D,20220706,000000,2.66,2.695,2.47,2.5,1048876,0
+GENI.US,D,20220707,000000,2.5,2.64,2.5,2.62,669819,0
+GENI.US,D,20220708,000000,2.57,2.65,2.505,2.58,682618,0
+GENI.US,D,20220711,000000,2.54,2.54,2.35,2.36,792514,0
+GENI.US,D,20220712,000000,2.35,2.41,2.28,2.37,1218302,0
+GENI.US,D,20220713,000000,2.31,2.366,2.27,2.33,932497,0
+GENI.US,D,20220714,000000,2.29,2.31,2.2,2.29,779484,0
+GENI.US,D,20220715,000000,2.34,2.45,2.295,2.44,1507557,0
+GENI.US,D,20220718,000000,2.48,2.5,2.34,2.37,888893,0
+GENI.US,D,20220719,000000,2.43,2.57,2.43,2.5,1236295,0
+GENI.US,D,20220720,000000,2.52,2.72,2.51,2.68,1226715,0
+GENI.US,D,20220721,000000,2.68,2.76,2.63,2.67,1136726,0
+GENI.US,D,20220722,000000,2.69,2.69,2.505,2.57,904466,0
+GENI.US,D,20220725,000000,2.55,2.68,2.5,2.61,2143704,0
+GENI.US,D,20220726,000000,2.58,2.58,2.43,2.47,770993,0
+GENI.US,D,20220727,000000,2.53,2.55,2.465,2.48,1181995,0
+GENI.US,D,20220728,000000,2.51,2.565,2.38,2.5,1254850,0
+GENI.US,D,20220729,000000,2.56,2.64,2.42,2.59,1724763,0
+GENI.US,D,20220801,000000,2.55,2.81,2.54,2.68,1429076,0
+GENI.US,D,20220802,000000,2.64,3.27,2.6,3.23,2311258,0
+GENI.US,D,20220803,000000,3.3,3.5,3.27,3.32,2186673,0
+GENI.US,D,20220804,000000,3.32,3.55,3.28,3.42,969067,0
+GENI.US,D,20220805,000000,3.35,3.76,3.33,3.76,1599195,0
+GENI.US,D,20220808,000000,3.81,3.97,3.72,3.82,2206019,0
+GENI.US,D,20220809,000000,3.8,3.87,3.66,3.78,1323040,0
+GENI.US,D,20220810,000000,3.98,4.075,3.8187,4.05,2447240,0
+GENI.US,D,20220811,000000,4.1,4.44,4.05,4.06,1528695,0
+GENI.US,D,20220812,000000,4.11,4.495,4.06,4.48,1371881,0
+GENI.US,D,20220815,000000,4.43,4.615,4.345,4.54,1603270,0
+GENI.US,D,20220816,000000,4.79,4.92,4.32,4.68,2437480,0
+GENI.US,D,20220817,000000,4.75,4.99,4.54,4.85,1765717,0
+GENI.US,D,20220818,000000,4.74,4.83,4.51,4.62,1483827,0
+GENI.US,D,20220819,000000,4.52,4.58,4.355,4.38,1009986,0
+GENI.US,D,20220822,000000,4.21,4.2147,3.985,4.01,1217683,0
+GENI.US,D,20220823,000000,3.99,4.14,3.955,3.99,767681,0
+GENI.US,D,20220824,000000,3.97,4.09,3.965,4,775480,0
+GENI.US,D,20220825,000000,4.08,4.25,4.05,4.21,1137178,0
+GENI.US,D,20220826,000000,4.2,4.2514,3.92,4,860624,0
+GENI.US,D,20220829,000000,3.9,4.065,3.89,3.95,1086088,0
+GENI.US,D,20220830,000000,3.99,4.14,3.945,4.12,897327,0
+GENI.US,D,20220831,000000,4.09,4.23,4.03,4.1,1032401,0
+GENI.US,D,20220901,000000,4.03,4.1,3.865,4.1,928232,0
+GENI.US,D,20220902,000000,4.19,4.475,4.09,4.38,1401960,0
+GENI.US,D,20220906,000000,4.41,4.41,4.1499,4.2,837935,0
+GENI.US,D,20220907,000000,4.18,4.52,4.12,4.5,823470,0
+GENI.US,D,20220908,000000,4.42,4.575,4.35,4.53,687354,0
+GENI.US,D,20220909,000000,4.62,4.71,4.33,4.36,1173252,0
+GENI.US,D,20220912,000000,4.42,4.61,4.275,4.61,1055022,0
+GENI.US,D,20220913,000000,4.46,4.58,4.2799,4.37,800879,0
+GENI.US,D,20220914,000000,4.37,4.495,4.1465,4.46,927768,0
+GENI.US,D,20220915,000000,4.43,4.91,4.43,4.79,2672428,0
+GENI.US,D,20220916,000000,4.68,4.8,4.5014,4.6,1183696,0
+GENI.US,D,20220919,000000,4.51,4.61,4.41,4.51,651196,0
+GENI.US,D,20220920,000000,4.43,4.595,4.32,4.33,699943,0
+GENI.US,D,20220921,000000,4.36,4.36,4.07,4.09,976768,0
+GENI.US,D,20220922,000000,4.1,4.18,3.83,3.96,746726,0
+GENI.US,D,20220923,000000,3.84,3.9301,3.675,3.72,891266,0
+GENI.US,D,20220926,000000,3.72,3.87,3.6,3.62,936910,0
+GENI.US,D,20220927,000000,3.8,3.82,3.651,3.71,462485,0
+GENI.US,D,20220928,000000,3.79,3.89,3.705,3.85,679118,0
+GENI.US,D,20220929,000000,3.72,3.83,3.65,3.8,631319,0
+GENI.US,D,20220930,000000,3.75,3.83,3.63,3.67,925944,0
+GENI.US,D,20221003,000000,3.69,3.78,3.58,3.72,639646,0
+GENI.US,D,20221004,000000,3.87,4.2,3.8201,4.19,1187328,0
+GENI.US,D,20221005,000000,4.2,4.4686,4.08,4.46,1122412,0
+GENI.US,D,20221006,000000,4.35,4.53,4.295,4.38,1257746,0
+GENI.US,D,20221007,000000,4.27,4.42,4.19,4.31,674420,0
+GENI.US,D,20221010,000000,4.49,4.49,4.025,4.17,960540,0
+GENI.US,D,20221011,000000,4.13,4.16,3.79,3.9,885965,0
+GENI.US,D,20221012,000000,3.91,4.04,3.79,4.04,500099,0
+GENI.US,D,20221013,000000,3.79,4.1,3.75,3.94,459302,0
+GENI.US,D,20221014,000000,4.02,4.14,3.87,3.93,317222,0
+GENI.US,D,20221017,000000,4.1,4.32,4.07,4.3,1841861,0
+GENI.US,D,20221018,000000,4.43,4.54,4.305,4.51,953754,0
+GENI.US,D,20221019,000000,4.54,4.54,4.095,4.11,670914,0
+GENI.US,D,20221020,000000,4.08,4.37,4.08,4.17,509249,0
+GENI.US,D,20221021,000000,4.16,4.22,3.81,3.81,1432459,0
+GENI.US,D,20221024,000000,3.87,4.08,3.77,4.07,558648,0
+GENI.US,D,20221025,000000,4.07,4.39,4.07,4.38,659653,0
+GENI.US,D,20221026,000000,4.36,4.71,4.35,4.41,932010,0
+GENI.US,D,20221027,000000,4.45,4.77,4.4,4.7,870828,0
+GENI.US,D,20221028,000000,4.68,4.9,4.5699,4.88,1054152,0
+GENI.US,D,20221031,000000,4.88,5.2,4.81,5.14,842663,0
+GENI.US,D,20221101,000000,5.3,5.45,5.22,5.25,1620011,0
+GENI.US,D,20221102,000000,5.23,5.61,5.23,5.43,1581708,0
+GENI.US,D,20221103,000000,5.29,5.55,5.185,5.42,870603,0
+GENI.US,D,20221104,000000,5.44,5.47,4.83,4.98,1132473,0
+GENI.US,D,20221107,000000,4.99,5.26,4.7873,5.2,565345,0
+GENI.US,D,20221108,000000,5.17,5.22,4.76,4.82,500494,0
+GENI.US,D,20221109,000000,4.75,4.75,4.57,4.62,465156,0
+GENI.US,D,20221110,000000,4.98,5.1,4.48,4.53,1690430,0
+GENI.US,D,20221111,000000,4.52,5.1501,4.289,4.74,1614035,0
+GENI.US,D,20221114,000000,4.6,4.7076,4.45,4.59,846148,0
+GENI.US,D,20221115,000000,4.74,5.03,4.71,4.89,688603,0
+GENI.US,D,20221116,000000,4.8,4.86,4.63,4.73,402906,0
+GENI.US,D,20221117,000000,4.59,4.68,4.48,4.49,337774,0
+GENI.US,D,20221118,000000,4.56,4.56,4.3,4.46,803087,0
+GENI.US,D,20221121,000000,4.41,4.63,4.36,4.61,631924,0
+GENI.US,D,20221122,000000,4.62,5,4.525,4.96,867610,0
+GENI.US,D,20221123,000000,4.96,5.11,4.86,4.9,880821,0
+GENI.US,D,20221125,000000,4.89,4.97,4.72,4.88,333157,0
+GENI.US,D,20221128,000000,4.8,4.94,4.52,4.65,794522,0
+GENI.US,D,20221129,000000,4.67,4.74,4.6,4.73,543499,0
+GENI.US,D,20221130,000000,4.79,5.14,4.67,5.12,828137,0
+GENI.US,D,20221201,000000,5.17,5.2,4.93,5,494017,0
+GENI.US,D,20221202,000000,4.84,4.99,4.81,4.9,237782,0
+GENI.US,D,20221205,000000,4.85,4.93,4.75,4.83,714469,0
+GENI.US,D,20221206,000000,4.86,4.89,4.73,4.75,351722,0
+GENI.US,D,20221207,000000,4.7,4.75,4.51,4.52,531903,0
+GENI.US,D,20221208,000000,4.55,4.76,4.41,4.64,578657,0
+GENI.US,D,20221209,000000,4.54,4.6194,4.4142,4.49,469056,0
+GENI.US,D,20221212,000000,4.43,4.57,4.35,4.57,305008,0
+GENI.US,D,20221213,000000,4.83,5,4.56,4.68,882973,0
+GENI.US,D,20221214,000000,4.66,4.76,4.36,4.38,712557,0
+GENI.US,D,20221215,000000,4.26,4.38,4.1,4.2,489028,0
+GENI.US,D,20221216,000000,4.15,4.2,3.955,3.97,1011618,0
+GENI.US,D,20221219,000000,3.95,3.96,3.53,3.55,1616293,0
+GENI.US,D,20221220,000000,3.55,3.6499,3.43,3.44,1200937,0
+GENI.US,D,20221221,000000,3.47,3.55,3.4,3.45,1395621,0
+GENI.US,D,20221222,000000,3.4,3.41,3.21,3.33,1055786,0
+GENI.US,D,20221223,000000,3.33,3.37,3.27,3.27,1269183,0
+GENI.US,D,20221227,000000,3.25,3.27,3.16,3.18,1557736,0
+GENI.US,D,20221228,000000,3.18,3.22,3.12,3.14,907149,0
+GENI.US,D,20221229,000000,3.18,3.31,3.13,3.29,1382818,0
+GENI.US,D,20221230,000000,3.2,3.62,3.2,3.57,1150550,0
+GENI.US,D,20230103,000000,3.6,3.6854,3.39,3.39,846761,0
+GENI.US,D,20230104,000000,3.47,3.49,3.295,3.47,1238529,0
+GENI.US,D,20230105,000000,3.45,3.45,3.31,3.42,975715,0
+GENI.US,D,20230106,000000,3.44,3.66,3.41,3.65,1319999,0
+GENI.US,D,20230109,000000,3.68,3.77,3.6,3.75,1340737,0
+GENI.US,D,20230110,000000,3.77,4.09,3.77,4.07,1097158,0
+GENI.US,D,20230111,000000,4.16,4.275,3.99,4.14,1557753,0
+GENI.US,D,20230112,000000,4.19,4.535,4.18,4.48,1059701,0
+GENI.US,D,20230113,000000,4.42,4.55,4.37,4.39,584489,0
+GENI.US,D,20230117,000000,4.34,4.3912,4.24,4.26,450571,0
+GENI.US,D,20230118,000000,4.32,4.37,4.26,4.29,787698,0
+GENI.US,D,20230119,000000,4.24,4.2901,4.13,4.15,440911,0
+GENI.US,D,20230120,000000,4.13,4.24,4.084,4.14,617025,0
+GENI.US,D,20230123,000000,4.17,4.62,4.16,4.45,1300651,0
+GENI.US,D,20230124,000000,4.45,4.88,4.33,4.83,985003,0
+GENI.US,D,20230125,000000,4.76,5.195,4.7002,5.14,1179241,0
+GENI.US,D,20230126,000000,5.14,5.64,5.125,5.43,1756052,0
+GENI.US,D,20230127,000000,5.44,5.82,5.3803,5.68,1793586,0
+GENI.US,D,20230130,000000,5.59,5.645,5.37,5.37,941539,0
+GENI.US,D,20230131,000000,5.4,5.615,5.4,5.49,756883,0
+GENI.US,D,20230201,000000,5.49,5.515,5.22,5.44,670451,0
+GENI.US,D,20230202,000000,5.53,5.7,5.445,5.49,1146302,0
+GENI.US,D,20230203,000000,5.33,5.63,5.28,5.46,897769,0
+GENI.US,D,20230206,000000,5.4,5.41,5,5.08,913640,0
+GENI.US,D,20230207,000000,5.06,5.275,4.995,5.25,593062,0
+GENI.US,D,20230208,000000,5.18,5.305,5.09,5.23,310485,0
+GENI.US,D,20230209,000000,5.32,5.33,5,5.04,335982,0
+GENI.US,D,20230210,000000,4.98,5.01,4.82,4.93,449703,0
+GENI.US,D,20230213,000000,4.95,5.19,4.91,5.1,465322,0
+GENI.US,D,20230214,000000,5.04,5.21,4.92,5.2,389664,0
+GENI.US,D,20230215,000000,5.13,5.55,5.13,5.52,593316,0
+GENI.US,D,20230216,000000,5.44,5.8,5.32,5.44,812860,0
+GENI.US,D,20230217,000000,5.45,5.605,5.375,5.48,1004949,0
+GENI.US,D,20230221,000000,5.38,5.46,4.96,5.03,764614,0
+GENI.US,D,20230222,000000,5.03,5.21,5.03,5.19,843450,0
+GENI.US,D,20230223,000000,5.33,5.34,4.935,5.02,487612,0
+GENI.US,D,20230224,000000,4.96,4.975,4.8,4.84,886347,0
+GENI.US,D,20230227,000000,4.9,5.085,4.8899,4.95,559362,0
+GENI.US,D,20230228,000000,4.92,4.96,4.83,4.84,450584,0
+GENI.US,D,20230301,000000,4.83,4.845,4.64,4.66,461002,0
+GENI.US,D,20230302,000000,4.57,4.68,4.56,4.64,439964,0
+GENI.US,D,20230303,000000,4.68,4.95,4.66,4.86,819125,0
+GENI.US,D,20230306,000000,4.93,5.05,4.85,5.01,1519282,0
+GENI.US,D,20230307,000000,4.99,5.23,4.95,5.09,900462,0
+GENI.US,D,20230308,000000,5,5.09,4.87,4.98,966097,0
+GENI.US,D,20230309,000000,4.98,5.41,4.98,5.19,2257549,0
+GENI.US,D,20230310,000000,4.36,4.6182,3.82,4.56,3630497,0
+GENI.US,D,20230313,000000,4.47,4.52,4.11,4.24,1358459,0
+GENI.US,D,20230314,000000,4.37,4.475,4.26,4.33,1562314,0
+GENI.US,D,20230315,000000,4.11,4.515,4.06,4.49,935460,0
+GENI.US,D,20230316,000000,4.43,4.725,4.39,4.7,863461,0
+GENI.US,D,20230317,000000,4.72,4.77,4.415,4.51,1165774,0
+GENI.US,D,20230320,000000,4.68,4.68,3.98,3.99,1739590,0
+GENI.US,D,20230321,000000,4.15,4.41,4.09,4.32,1065104,0
+GENI.US,D,20230322,000000,4.32,4.32,4.09,4.09,2324600,0
+GENI.US,D,20230323,000000,4.13,4.34,4.1,4.14,1268322,0
+GENI.US,D,20230324,000000,4.1,4.17,3.985,4.13,719059,0
+GENI.US,D,20230327,000000,4.2,4.2,4,4.09,593932,0
+GENI.US,D,20230328,000000,4.06,4.13,4,4.04,451106,0
+GENI.US,D,20230329,000000,4.08,4.47,4.08,4.39,1362182,0
+GENI.US,D,20230330,000000,4.59,4.965,4.59,4.9,3068571,0
+GENI.US,D,20230331,000000,4.98,5.1016,4.8,4.98,1747740,0
+GENI.US,D,20230403,000000,4.99,5.0199,4.67,4.68,867915,0
+GENI.US,D,20230404,000000,4.75,4.8,4.61,4.66,536837,0
+GENI.US,D,20230405,000000,4.64,4.64,4.33,4.4,2223933,0
+GENI.US,D,20230406,000000,4.41,4.485,4.255,4.45,1371526,0
+GENI.US,D,20230410,000000,4.41,4.63,4.39,4.63,1343645,0
+GENI.US,D,20230411,000000,4.64,4.81,4.64,4.72,2051507,0
+GENI.US,D,20230412,000000,4.86,4.89,4.42,4.44,690319,0
+GENI.US,D,20230413,000000,4.47,4.59,4.44,4.48,759234,0
+GENI.US,D,20230414,000000,4.47,4.52,4.4,4.44,434149,0
+GENI.US,D,20230417,000000,4.43,4.52,4.34,4.39,510556,0
+GENI.US,D,20230418,000000,4.45,4.4599,4.345,4.42,339668,0
+GENI.US,D,20230419,000000,4.36,4.41,4.285,4.33,322608,0
+GENI.US,D,20230420,000000,4.29,4.35,4.195,4.23,456906,0
+GENI.US,D,20230421,000000,4.27,4.345,4.19,4.32,437866,0
+GENI.US,D,20230424,000000,4.32,4.405,4.14,4.18,581572,0
+GENI.US,D,20230425,000000,4.13,4.2,3.635,3.69,1844918,0
+GENI.US,D,20230426,000000,3.71,3.73,3.55,3.59,1065688,0
+GENI.US,D,20230427,000000,3.61,3.75,3.57,3.7,764827,0
+GENI.US,D,20230428,000000,3.67,3.79,3.63,3.71,606664,0
+GENI.US,D,20230501,000000,3.69,3.77,3.65,3.7,753549,0
+GENI.US,D,20230502,000000,3.71,3.71,3.645,3.69,493502,0
+GENI.US,D,20230503,000000,3.7,3.85,3.6394,3.77,666913,0
+GENI.US,D,20230504,000000,3.72,3.84,3.72,3.8,523512,0
+GENI.US,D,20230505,000000,3.89,4.0684,3.84,4.02,720509,0
+GENI.US,D,20230508,000000,4.01,4.08,3.905,4.06,1123081,0
+GENI.US,D,20230509,000000,4.345,4.97,4.34,4.65,3272405,0
+GENI.US,D,20230510,000000,4.78,5.02,4.7,4.72,2273197,0
+GENI.US,D,20230511,000000,4.73,4.935,4.61,4.66,823652,0
+GENI.US,D,20230512,000000,4.61,4.67,4.52,4.63,889197,0
+GENI.US,D,20230515,000000,4.7,4.875,4.675,4.85,1012087,0
+GENI.US,D,20230516,000000,4.82,4.93,4.75,4.91,1038867,0
+GENI.US,D,20230517,000000,4.9,5.28,4.895,5.24,1679597,0
+GENI.US,D,20230518,000000,5.22,5.46,5.175,5.4,1529486,0
+GENI.US,D,20230519,000000,5.43,5.49,5.12,5.18,950461,0
+GENI.US,D,20230522,000000,5.21,5.41,5.18,5.33,892987,0
+GENI.US,D,20230523,000000,5.3,5.36,5.135,5.18,599737,0
+GENI.US,D,20230524,000000,5.13,5.31,4.875,5.28,935649,0
+GENI.US,D,20230525,000000,5.49,5.645,5.295,5.5,1782955,0
+GENI.US,D,20230526,000000,5.52,5.735,5.42,5.6,1179728,0
+GENI.US,D,20230530,000000,5.65,5.77,5.52,5.72,1021898,0
+GENI.US,D,20230531,000000,5.72,5.75,5.46,5.72,764078,0
+GENI.US,D,20230601,000000,5.74,5.8,5.56,5.58,807967,0
+GENI.US,D,20230602,000000,5.66,5.73,5.53,5.72,968490,0
+GENI.US,D,20230605,000000,5.91,6.32,5.8587,6.31,1563828,0
+GENI.US,D,20230606,000000,6.22,6.26,5.805,5.91,4041744,0
+GENI.US,D,20230607,000000,6,6.2,5.79,5.87,1357260,0
+GENI.US,D,20230608,000000,5.82,6.035,5.79,5.97,1364766,0
+GENI.US,D,20230609,000000,6.01,6.05,5.85,5.85,677024,0
+GENI.US,D,20230612,000000,5.9,6.12,5.9,6.04,1524689,0
+GENI.US,D,20230613,000000,6.17,6.395,6.1,6.2,2470474,0
+GENI.US,D,20230614,000000,6.17,6.21,5.82,5.9,1770376,0
+GENI.US,D,20230615,000000,5.9,5.91,5.64,5.83,1733591,0
+GENI.US,D,20230616,000000,5.88,5.88,5.62,5.66,911783,0
+GENI.US,D,20230620,000000,5.68,5.75,5.58,5.7,911117,0
+GENI.US,D,20230621,000000,5.65,5.92,5.62,5.9,1216026,0
+GENI.US,D,20230622,000000,6.01,6.0801,5.85,5.94,1669700,0
+GENI.US,D,20230623,000000,5.97,6.13,5.8,5.87,1670237,0
+GENI.US,D,20230626,000000,5.85,6.005,5.79,5.92,1154714,0
+GENI.US,D,20230627,000000,5.97,5.97,5.815,5.84,751849,0
+GENI.US,D,20230628,000000,5.8,6.065,5.795,5.93,1104284,0
+GENI.US,D,20230629,000000,5.98,6.02,5.82,5.88,1731264,0
+GENI.US,D,20230630,000000,5.99,6.315,5.94,6.19,1706635,0
+GENI.US,D,20230703,000000,6.28,6.39,6.14,6.17,645204,0
+GENI.US,D,20230705,000000,6.11,6.12,5.73,5.81,1587658,0
+GENI.US,D,20230706,000000,6.42,7.71,6.35,7.3,20229016,0
+GENI.US,D,20230707,000000,7.26,7.785,7.22,7.48,5984729,0
+GENI.US,D,20230710,000000,7.57,7.69,7.37,7.47,1607848,0
+GENI.US,D,20230711,000000,7.5,8.02,7.3307,7.88,3433099,0
+GENI.US,D,20230712,000000,7.96,8.1,7.675,7.96,2277714,0
+GENI.US,D,20230713,000000,8.03,8.1,7.59,7.6,1962678,0
+GENI.US,D,20230714,000000,7.61,7.8373,7.42,7.5,1406408,0
+GENI.US,D,20230717,000000,7.41,7.7,7.34,7.58,1781611,0
+GENI.US,D,20230718,000000,7.7,7.74,7.4628,7.54,1537773,0
+GENI.US,D,20230719,000000,7.655,7.985,7.52,7.69,1938641,0
+GENI.US,D,20230720,000000,7.6,7.605,7.16,7.35,2575638,0
+GENI.US,D,20230721,000000,7.37,7.675,7.35,7.52,1815588,0
+GENI.US,D,20230724,000000,7.53,7.86,7.51,7.75,1484586,0
+GENI.US,D,20230725,000000,7.71,7.83,7.61,7.72,1164091,0
+GENI.US,D,20230726,000000,7.67,7.93,7.61,7.77,1193552,0
+GENI.US,D,20230727,000000,7.8,7.86,7.3,7.34,1608519,0
+GENI.US,D,20230728,000000,7.36,7.62,7.35,7.6,905730,0
+GENI.US,D,20230731,000000,7.64,7.97,7.5,7.84,1842217,0
+GENI.US,D,20230801,000000,7.73,7.93,7.5803,7.9,996258,0
+GENI.US,D,20230802,000000,7.75,7.77,7.39,7.4,1842029,0
+GENI.US,D,20230803,000000,7.29,7.495,7.19,7.31,2005609,0
+GENI.US,D,20230804,000000,7.97,8.25,7.3,7.4,3073976,0
+GENI.US,D,20230807,000000,8.4,8.45,7.14,7.19,4243117,0
+GENI.US,D,20230808,000000,7.1,7.14,6.72,6.75,2552609,0
+GENI.US,D,20230809,000000,6.9,6.9299,6.365,6.41,2648080,0
+GENI.US,D,20230810,000000,6.44,6.52,6.35,6.38,1482092,0
+GENI.US,D,20230811,000000,6.3,6.375,6.18,6.21,1791971,0
+GENI.US,D,20230814,000000,6.23,6.3,6.1238,6.26,1489755,0
+GENI.US,D,20230815,000000,6.22,6.58,6.12,6.42,1761446,0
+GENI.US,D,20230816,000000,6.32,6.42,6.03,6.13,1928046,0
+GENI.US,D,20230817,000000,6.21,6.34,6.06,6.18,1643492,0
+GENI.US,D,20230818,000000,6.06,6.43,6.03,6.4,1851611,0
+GENI.US,D,20230821,000000,6.39,6.54,6.29,6.36,1111920,0
+GENI.US,D,20230822,000000,6.4,6.44,6.215,6.24,912582,0
+GENI.US,D,20230823,000000,6.25,6.435,6.24,6.38,972390,0
+GENI.US,D,20230824,000000,6.35,6.375,6.095,6.19,1076540,0
+GENI.US,D,20230825,000000,6.18,6.34,6.12,6.31,743680,0
+GENI.US,D,20230828,000000,6.32,6.42,6.26,6.3,605104,0
+GENI.US,D,20230829,000000,6.27,6.48,6.27,6.38,832955,0
+GENI.US,D,20230830,000000,6.36,6.7,6.335,6.62,1052841,0
+GENI.US,D,20230831,000000,6.65,6.74,6.61,6.64,1762671,0
+GENI.US,D,20230901,000000,6.7,6.74,6.53,6.56,878593,0
+GENI.US,D,20230905,000000,6.5,6.5399,6.34,6.46,1152314,0
+GENI.US,D,20230906,000000,6.48,6.61,6.445,6.54,891329,0
+GENI.US,D,20230907,000000,6.45,6.52,6.26,6.45,849890,0
+GENI.US,D,20230908,000000,6.44,6.52,6.41,6.44,707038,0
+GENI.US,D,20230911,000000,6.5,6.54,6.405,6.49,522497,0
+GENI.US,D,20230912,000000,6.41,6.535,6.08,6.09,1000603,0
+GENI.US,D,20230913,000000,6.17,6.26,5.99,6.04,1002410,0
+GENI.US,D,20230914,000000,5.41,5.67,5.35,5.67,10615916,0
+GENI.US,D,20230915,000000,5.67,5.71,5.56,5.69,2766139,0
+GENI.US,D,20230918,000000,5.68,5.99,5.63,5.73,3359867,0
+GENI.US,D,20230919,000000,5.7,5.74,5.47,5.5,1434412,0
+GENI.US,D,20230920,000000,5.56,5.6,5.385,5.41,1268369,0
+GENI.US,D,20230921,000000,5.37,5.495,5.33,5.34,1781619,0
+GENI.US,D,20230922,000000,5.4,5.525,5.31,5.35,1343216,0
+GENI.US,D,20230925,000000,5.3,5.38,5.22,5.29,1490763,0
+GENI.US,D,20230926,000000,5.36,5.48,5.3,5.36,1707312,0
+GENI.US,D,20230927,000000,5.44,5.5999,5.43,5.52,1855148,0
+GENI.US,D,20230928,000000,5.5,5.51,5.235,5.27,2325705,0
+GENI.US,D,20230929,000000,5.29,5.36,5.235,5.33,2238313,0
+GENI.US,D,20231002,000000,5.33,5.35,5.055,5.09,1815483,0
+GENI.US,D,20231003,000000,5.05,5.08,4.835,4.91,1873181,0
+GENI.US,D,20231004,000000,5,5.075,4.98,5.05,1205863,0
+GENI.US,D,20231005,000000,5.04,5.11,5,5.05,1391231,0
+GENI.US,D,20231006,000000,5,5.27,5,5.22,1487619,0
+GENI.US,D,20231009,000000,5.125,5.22,4.95,5.2,1262802,0
+GENI.US,D,20231010,000000,5.21,5.5499,5.21,5.4,3010352,0
+GENI.US,D,20231011,000000,5.44,5.5,5.14,5.19,1710987,0
+GENI.US,D,20231012,000000,5.27,5.27,5.05,5.15,1318278,0
+GENI.US,D,20231013,000000,5.13,5.17,4.98,5.03,1302290,0
+GENI.US,D,20231016,000000,5.02,5.18,4.99,5.12,899569,0
+GENI.US,D,20231017,000000,5.06,5.38,5.06,5.29,1023772,0
+GENI.US,D,20231018,000000,5.26,5.275,5.11,5.17,1872781,0
+GENI.US,D,20231019,000000,5.15,5.22,5,5.05,1891562,0
+GENI.US,D,20231020,000000,5.04,5.065,4.925,5,1649589,0
+GENI.US,D,20231023,000000,4.97,5.07,4.9,4.91,1015995,0
+GENI.US,D,20231024,000000,4.93,5.24,4.92,5.23,1880358,0
+GENI.US,D,20231025,000000,5.15,5.165,4.83,4.83,2137311,0
+GENI.US,D,20231026,000000,4.84,5.02,4.8,4.88,2278217,0
+GENI.US,D,20231027,000000,4.9,4.9,4.65,4.69,1860491,0
+GENI.US,D,20231030,000000,4.7,4.78,4.67,4.78,1331246,0
+GENI.US,D,20231031,000000,4.77,4.95,4.725,4.88,1265006,0
+GENI.US,D,20231101,000000,4.65,4.8,4.62,4.74,1147953,0
+GENI.US,D,20231102,000000,4.9,5.11,4.87,5.06,1683633,0
+GENI.US,D,20231103,000000,5.17,5.3,5.11,5.3,1964181,0
+GENI.US,D,20231106,000000,5.25,5.29,5.16,5.25,1175885,0
+GENI.US,D,20231107,000000,5.25,5.565,5.215,5.4,2594299,0
+GENI.US,D,20231108,000000,5.4,5.43,5.265,5.35,881246,0
+GENI.US,D,20231109,000000,5.39,5.4,5.145,5.18,1449063,0
+GENI.US,D,20231110,000000,5.14,5.32,5.06,5.27,2762151,0
+GENI.US,D,20231113,000000,4.75,5.36,4.73,5.14,6680735,0
+GENI.US,D,20231114,000000,5.25,5.41,4.9,4.96,3697500,0
+GENI.US,D,20231115,000000,5.04,5.255,5.01,5.06,3106462,0
+GENI.US,D,20231116,000000,5.03,5.07,4.975,4.99,2107821,0
+GENI.US,D,20231117,000000,5.06,5.11,4.96,5.11,1517090,0
+GENI.US,D,20231120,000000,5.16,5.45,5.13,5.33,1468282,0
+GENI.US,D,20231121,000000,5.34,5.37,5.2,5.33,1791322,0
+GENI.US,D,20231122,000000,5.4,5.515,5.33,5.37,1162023,0
+GENI.US,D,20231124,000000,5.4,5.53,5.34,5.51,528151,0
+GENI.US,D,20231127,000000,5.46,5.55,5.42,5.49,1560459,0
+GENI.US,D,20231128,000000,5.46,5.64,5.38,5.51,1430678,0
+GENI.US,D,20231129,000000,5.57,5.645,5.48,5.55,1221725,0
+GENI.US,D,20231130,000000,5.56,5.6,5.49,5.55,1744863,0
+GENI.US,D,20231201,000000,5.54,5.68,5.49,5.65,1388716,0
+GENI.US,D,20231204,000000,5.65,5.74,5.515,5.56,1653433,0
+GENI.US,D,20231205,000000,5.5,5.53,5.36,5.43,1443091,0
+GENI.US,D,20231206,000000,5.45,5.55,5.4,5.4,1626972,0
+GENI.US,D,20231207,000000,5.46,5.52,5.28,5.29,1560880,0
+GENI.US,D,20231208,000000,5.31,5.42,5.24,5.38,1349520,0
+GENI.US,D,20231211,000000,5.4,5.415,5.255,5.37,1226571,0
+GENI.US,D,20231212,000000,5.38,5.425,5.245,5.41,1577717,0
+GENI.US,D,20231213,000000,5.43,5.82,5.4,5.78,2487387,0
+GENI.US,D,20231214,000000,5.9,6.12,5.86,5.95,2074375,0
+GENI.US,D,20231215,000000,5.97,5.98,5.845,5.95,1703264,0
+GENI.US,D,20231218,000000,5.92,6.115,5.87,5.94,2008826,0
+GENI.US,D,20231219,000000,6,6.49,6,6.45,3871702,0
+GENI.US,D,20231220,000000,6.38,6.54,6.12,6.16,5254520,0
+GENI.US,D,20231221,000000,6.36,6.45,6.02,6.2,2066497,0
+GENI.US,D,20231222,000000,6.23,6.47,6.23,6.3,1551503,0
+GENI.US,D,20231226,000000,6.34,6.4,6.2,6.29,1138401,0
+GENI.US,D,20231227,000000,6.34,6.35,6.17,6.35,2192344,0
+GENI.US,D,20231228,000000,6.32,6.48,6.28,6.37,1270024,0
+GENI.US,D,20231229,000000,6.34,6.34,6.16,6.18,1039978,0
+GENI.US,D,20240102,000000,6.08,6.08,5.85,5.89,2103986,0
+GENI.US,D,20240103,000000,5.81,5.8881,5.59,5.61,2018466,0
+GENI.US,D,20240104,000000,5.56,5.67,5.465,5.61,4446156,0
+GENI.US,D,20240105,000000,5.55,5.67,5.51,5.66,1941681,0
+GENI.US,D,20240108,000000,5.69,5.91,5.67,5.83,1206451,0
+GENI.US,D,20240109,000000,5.8,5.86,5.7,5.83,1356758,0
+GENI.US,D,20240110,000000,5.81,5.83,5.65,5.69,888830,0
+GENI.US,D,20240111,000000,5.68,5.71,5.4594,5.6,1460447,0
+GENI.US,D,20240112,000000,5.59,5.705,5.53,5.66,1544837,0
+GENI.US,D,20240116,000000,5.61,5.66,5.48,5.5,989615,0
+GENI.US,D,20240117,000000,5.4,5.475,5.3,5.44,1405361,0
+GENI.US,D,20240118,000000,5.5,5.94,5.48,5.92,2558488,0
+GENI.US,D,20240119,000000,6,6.14,5.83,6.08,2424545,0
+GENI.US,D,20240122,000000,6.09,6.34,6.055,6.31,1996546,0
+GENI.US,D,20240123,000000,6.33,6.395,6.2,6.39,1364829,0
+GENI.US,D,20240124,000000,6.45,6.55,6.35,6.4,1779962,0
+GENI.US,D,20240125,000000,6.46,6.61,6.38,6.49,2268981,0
+GENI.US,D,20240126,000000,6.5,6.97,6.46,6.7,3694593,0
+GENI.US,D,20240129,000000,6.68,6.79,6.61,6.79,2441597,0
+GENI.US,D,20240130,000000,6.75,6.75,6.63,6.72,1878300,0
+GENI.US,D,20240131,000000,6.69,6.865,6.6,6.71,2326014,0
+GENI.US,D,20240201,000000,6.76,7.09,6.74,7.06,2701651,0
+GENI.US,D,20240202,000000,7.05,7.28,6.96,7.25,3212377,0
+GENI.US,D,20240205,000000,7.21,7.33,7.12,7.23,1759025,0
+GENI.US,D,20240206,000000,7.26,7.35,7.215,7.3,1850635,0
+GENI.US,D,20240207,000000,7.35,7.455,7.25,7.38,1811574,0
+GENI.US,D,20240208,000000,7.38,7.66,7.3618,7.56,2321120,0
+GENI.US,D,20240209,000000,7.62,7.75,7.545,7.67,2555249,0
+GENI.US,D,20240212,000000,7.64,7.77,7.59,7.62,1831970,0
+GENI.US,D,20240213,000000,7.28,7.65,7.1206,7.5,1935842,0
+GENI.US,D,20240214,000000,7.61,7.7,7.47,7.65,1434863,0
+GENI.US,D,20240215,000000,7.71,7.715,7.22,7.33,2228661,0
+GENI.US,D,20240216,000000,7.24,7.355,7.1,7.19,2173425,0
+GENI.US,D,20240220,000000,7.15,7.179,6.9,6.96,2240347,0
+GENI.US,D,20240221,000000,6.79,6.845,6.5,6.63,2772254,0
+GENI.US,D,20240222,000000,6.75,6.79,6.58,6.68,2156833,0
+GENI.US,D,20240223,000000,6.71,6.755,6.57,6.57,1441167,0
+GENI.US,D,20240226,000000,6.59,6.96,6.55,6.89,1982447,0
+GENI.US,D,20240227,000000,6.96,7.125,6.855,6.91,1586052,0
+GENI.US,D,20240228,000000,6.9,7.01,6.82,6.88,1151353,0
+GENI.US,D,20240229,000000,7.03,7.19,6.95,7.11,1409548,0
+GENI.US,D,20240301,000000,7.12,7.31,6.99,7.28,1344376,0
+GENI.US,D,20240304,000000,7.26,7.505,7.16,7.34,2305111,0
+GENI.US,D,20240305,000000,7.24,7.26,6.98,7.06,2744974,0
+GENI.US,D,20240306,000000,6.6,6.98,6.41,6.68,7677788,0
+GENI.US,D,20240307,000000,6.73,6.935,6.205,6.29,4795385,0
+GENI.US,D,20240308,000000,6.29,6.42,5.89,5.96,6185357,0
+GENI.US,D,20240311,000000,5.96,6.045,5.815,5.91,2683597,0
+GENI.US,D,20240312,000000,5.92,6,5.77,5.88,3225602,0
+GENI.US,D,20240313,000000,5.88,6.06,5.8,6.02,1871289,0
+GENI.US,D,20240314,000000,6.02,6.03,5.82,5.85,2062318,0
+GENI.US,D,20240315,000000,5.79,5.92,5.78,5.82,1300223,0
+GENI.US,D,20240318,000000,5.87,5.88,5.7,5.73,2491627,0
+GENI.US,D,20240319,000000,5.73,5.7721,5.51,5.7,2912388,0
+GENI.US,D,20240320,000000,5.76,5.92,5.73,5.84,1698912,0
+GENI.US,D,20240321,000000,5.95,5.97,5.75,5.78,1600405,0
+GENI.US,D,20240322,000000,5.75,5.81,5.585,5.61,1996724,0
+GENI.US,D,20240325,000000,5.62,5.82,5.62,5.81,1355198,0
+GENI.US,D,20240326,000000,5.87,5.93,5.7,5.73,1724836,0
+GENI.US,D,20240327,000000,5.76,5.81,5.63,5.65,1907507,0
+GENI.US,D,20240328,000000,5.68,5.77,5.61,5.71,2481033,0
+GENI.US,D,20240401,000000,5.6,5.67,5.52,5.57,4219836,0
+GENI.US,D,20240402,000000,5.48,5.54,5.37,5.52,3178245,0
+GENI.US,D,20240403,000000,5.52,5.655,5.48,5.65,2011781,0
+GENI.US,D,20240404,000000,5.7,5.82,5.64,5.76,2531921,0
+GENI.US,D,20240405,000000,5.81,6.25,5.76,6.19,3926869,0
+GENI.US,D,20240408,000000,6.21,6.2376,6,6.02,2066822,0
+GENI.US,D,20240409,000000,6,6.06,5.88,5.93,1690815,0
+GENI.US,D,20240410,000000,5.8,5.895,5.56,5.6,1747586,0
+GENI.US,D,20240411,000000,5.61,5.73,5.56,5.6,1769966,0
+GENI.US,D,20240412,000000,5.54,5.56,5.305,5.34,3222407,0
+GENI.US,D,20240415,000000,5.36,5.415,5.11,5.15,2649758,0
+GENI.US,D,20240416,000000,5.23,5.305,5.1,5.12,2601939,0
+GENI.US,D,20240417,000000,5.14,5.3,5.08,5.27,2118545,0
+GENI.US,D,20240418,000000,5.26,5.27,5.085,5.11,1877161,0
+GENI.US,D,20240419,000000,5.08,5.175,5.05,5.105,1329793,0
+GENI.US,D,20240422,000000,5.15,5.24,5.07,5.12,1489280,0
+GENI.US,D,20240423,000000,5.12,5.25,5.08,5.09,1540638,0
+GENI.US,D,20240424,000000,5.12,5.24,4.985,5.23,2670452,0
+GENI.US,D,20240425,000000,5.1,5.2,5.07,5.17,1545164,0
+GENI.US,D,20240426,000000,5.2,5.2453,5.14,5.19,1229247,0
+GENI.US,D,20240429,000000,5.23,5.235,5.13,5.21,1457308,0
+GENI.US,D,20240430,000000,5.16,5.18,5.02,5.04,1291510,0
+GENI.US,D,20240501,000000,5.01,5.13,4.91,5.03,1966244,0
+GENI.US,D,20240502,000000,5.13,5.2975,5.02,5.26,1656656,0
+GENI.US,D,20240503,000000,5.33,5.43,5.25,5.32,1491241,0
+GENI.US,D,20240506,000000,5.37,5.47,5.3199,5.45,1565199,0
+GENI.US,D,20240507,000000,5.41,5.565,5.38,5.42,2112429,0
+GENI.US,D,20240508,000000,5.73,5.84,5.31,5.38,4099997,0
+GENI.US,D,20240509,000000,5.46,5.54,5.29,5.45,1597999,0
+GENI.US,D,20240510,000000,5.47,5.475,5.17,5.19,1695608,0
+GENI.US,D,20240513,000000,5.22,5.255,5.05,5.14,2017641,0
+GENI.US,D,20240514,000000,5.12,5.3,5.09,5.3,1136293,0
+GENI.US,D,20240515,000000,5.38,5.475,5.27,5.45,2125978,0
+GENI.US,D,20240516,000000,5.45,5.4804,5.41,5.45,1565297,0
+GENI.US,D,20240517,000000,5.47,5.51,5.38,5.5,1066797,0
+GENI.US,D,20240520,000000,5.5,5.52,5.355,5.5,1441484,0
+GENI.US,D,20240521,000000,5.42,5.55,5.335,5.54,1382472,0
+GENI.US,D,20240522,000000,5.52,5.54,5.385,5.45,1784883,0
+GENI.US,D,20240523,000000,5.48,5.49,5.03,5.11,4118830,0
+GENI.US,D,20240524,000000,5.13,5.245,5.095,5.23,1193976,0
+GENI.US,D,20240528,000000,5.24,5.25,5.13,5.23,1272277,0
+GENI.US,D,20240529,000000,5.12,5.25,5.09,5.13,1023967,0
+GENI.US,D,20240530,000000,5.14,5.215,5.05,5.07,1571529,0
+GENI.US,D,20240531,000000,5.12,5.2575,5.03,5.24,1334926,0
+GENI.US,D,20240603,000000,5.27,5.3,5.14,5.19,679981,0
+GENI.US,D,20240604,000000,5.15,5.18,5.06,5.12,1381901,0
+GENI.US,D,20240605,000000,5.15,5.345,5.085,5.3,1267846,0
+GENI.US,D,20240606,000000,5.3,5.6,5.2675,5.55,3213948,0
+GENI.US,D,20240607,000000,5.47,5.525,5.37,5.43,1110534,0
+GENI.US,D,20240610,000000,5.4,5.515,5.3,5.32,773314,0
+GENI.US,D,20240611,000000,5.27,5.38,5.25,5.36,463850,0
+GENI.US,D,20240612,000000,5.5,5.575,5.315,5.33,1264993,0
+GENI.US,D,20240613,000000,5.34,5.34,5.21,5.25,1177479,0
+GENI.US,D,20240614,000000,5.21,5.2899,5.1491,5.17,1856180,0
+GENI.US,D,20240617,000000,5.17,5.285,5.085,5.26,1556065,0
+GENI.US,D,20240618,000000,5.22,5.245,5.115,5.16,930635,0
+GENI.US,D,20240620,000000,5.15,5.215,5.105,5.14,1305848,0
+GENI.US,D,20240621,000000,5.17,5.45,5.13,5.42,1886334,0
+GENI.US,D,20240624,000000,5.41,5.58,5.33,5.34,1542515,0
+GENI.US,D,20240625,000000,5.29,5.325,5.16,5.17,1171559,0
+GENI.US,D,20240626,000000,5.19,5.29,5.12,5.28,1156656,0
+GENI.US,D,20240627,000000,5.27,5.55,5.23,5.55,1317610,0
+GENI.US,D,20240628,000000,5.55,5.64,5.39,5.45,2494885,0
+GENI.US,D,20240701,000000,5.45,5.49,5.4,5.42,1909995,0
+GENI.US,D,20240702,000000,5.42,5.42,5.29,5.35,717311,0
+GENI.US,D,20240703,000000,5.36,5.4768,5.33,5.39,373643,0
+GENI.US,D,20240705,000000,5.4,5.46,5.32,5.41,637689,0
+GENI.US,D,20240708,000000,5.41,5.58,5.39,5.57,998607,0
+GENI.US,D,20240709,000000,5.57,5.58,5.44,5.45,910916,0
+GENI.US,D,20240710,000000,5.54,5.54,5.31,5.36,7853751,0
+GENI.US,D,20240711,000000,5.45,5.67,5.425,5.67,7372310,0
+GENI.US,D,20240712,000000,5.7,6,5.66,5.97,2514946,0
+GENI.US,D,20240715,000000,6.03,6.06,5.855,5.97,2125367,0
+GENI.US,D,20240716,000000,6.01,6.06,5.895,6.06,1814990,0
+GENI.US,D,20240717,000000,5.91,6.13,5.75,5.82,2628416,0
+GENI.US,D,20240718,000000,5.76,5.88,5.68,5.7,2246862,0
+GENI.US,D,20240719,000000,5.7,5.88,5.6,5.87,972184,0
+GENI.US,D,20240722,000000,5.92,6.395,5.87,6.32,3343309,0
+GENI.US,D,20240723,000000,6.76,6.89,6.4626,6.74,5954834,0
+GENI.US,D,20240724,000000,6.63,6.86,6.6,6.72,5790906,0
+GENI.US,D,20240725,000000,6.84,6.84,6.53,6.58,3017440,0
+GENI.US,D,20240726,000000,6.68,6.825,6.51,6.74,2618567,0
+GENI.US,D,20240729,000000,6.76,6.87,6.61,6.81,3103949,0
+GENI.US,D,20240730,000000,6.87,6.89,6.495,6.65,2499771,0
+GENI.US,D,20240731,000000,6.75,6.865,6.655,6.83,2060617,0
+GENI.US,D,20240801,000000,6.85,7.1399,6.63,6.76,4004253,0
+GENI.US,D,20240802,000000,6.37,6.45,6.13,6.24,5686294,0
+GENI.US,D,20240805,000000,5.83,6.225,5.76,6,6385243,0
+GENI.US,D,20240806,000000,6,6.81,5.95,6.65,9280692,0
+GENI.US,D,20240807,000000,6.9,6.95,6.48,6.58,3274463,0
+GENI.US,D,20240808,000000,6.6,7.1,6.57,7.03,2215569,0
+GENI.US,D,20240809,000000,7.03,7.03,6.715,6.83,3617942,0
+GENI.US,D,20240812,000000,6.79,6.79,6.37,6.57,2247372,0
+GENI.US,D,20240813,000000,6.6,6.985,6.58,6.9,2185503,0
+GENI.US,D,20240814,000000,6.96,7.075,6.89,7.04,1668720,0
+GENI.US,D,20240815,000000,7.19,7.4,7.1,7.29,2019766,0
+GENI.US,D,20240816,000000,7.25,7.375,7.18,7.29,1399297,0
+GENI.US,D,20240819,000000,7.41,7.605,7.365,7.52,2753799,0
+GENI.US,D,20240820,000000,7.56,7.79,7.52,7.65,3897338,0
+GENI.US,D,20240821,000000,7.68,8.145,7.6103,7.95,6169648,0
+GENI.US,D,20240822,000000,7.94,8.0234,7.655,7.73,3020112,0
+GENI.US,D,20240823,000000,7.76,7.92,7.63,7.85,3652284,0
+GENI.US,D,20240826,000000,7.92,7.92,7.6501,7.68,2348515,0
+GENI.US,D,20240827,000000,7.66,7.72,7.505,7.55,2260754,0
+GENI.US,D,20240828,000000,7.5,7.61,7.345,7.58,2646139,0
+GENI.US,D,20240829,000000,7.64,7.895,7.57,7.69,1630468,0
+GENI.US,D,20240830,000000,7.72,7.84,7.575,7.62,2052412,0
+GENI.US,D,20240903,000000,7.57,7.62,7.105,7.17,1780765,0
+GENI.US,D,20240904,000000,7.03,7.27,7.02,7.24,1764715,0
+GENI.US,D,20240905,000000,7.24,7.4,7.12,7.36,2306128,0
+GENI.US,D,20240906,000000,7.36,7.44,7.135,7.15,2940840,0
+GENI.US,D,20240909,000000,7.21,7.75,7.07,7.61,3110545,0
+GENI.US,D,20240910,000000,7.61,7.63,7.345,7.42,2014024,0
+GENI.US,D,20240911,000000,7.38,7.59,7.255,7.53,1636326,0
+GENI.US,D,20240912,000000,7.55,7.795,7.48,7.7,1820883,0
+GENI.US,D,20240913,000000,7.74,7.795,7.665,7.72,1904623,0
+GENI.US,D,20240916,000000,7.72,7.72,7.44,7.55,2226889,0
+GENI.US,D,20240917,000000,7.59,7.92,7.51,7.91,2319124,0
+GENI.US,D,20240918,000000,7.91,7.99,7.64,7.65,1796421,0
+GENI.US,D,20240919,000000,7.96,8.035,7.76,7.87,2031296,0
+GENI.US,D,20240920,000000,7.8,7.88,7.705,7.86,2276923,0
+GENI.US,D,20240923,000000,7.91,7.97,7.79,7.91,1717666,0
+GENI.US,D,20240924,000000,7.93,8.01,7.83,7.96,1712798,0
+GENI.US,D,20240925,000000,8.03,8.6394,8.03,8.44,4289311,0
+GENI.US,D,20240926,000000,8.46,8.53,8.07,8.27,2659333,0
+GENI.US,D,20240927,000000,8.3,8.34,8.13,8.14,1801572,0
+GENI.US,D,20240930,000000,8.08,8.2,7.712,7.84,2910433,0
+GENI.US,D,20241001,000000,7.89,7.8941,7.44,7.44,2366959,0
+GENI.US,D,20241002,000000,7.41,7.47,7.11,7.22,3528060,0
+GENI.US,D,20241003,000000,7.18,7.46,7.13,7.38,2229636,0
+GENI.US,D,20241004,000000,7.56,7.585,7.255,7.45,2234524,0
+GENI.US,D,20241007,000000,7.42,7.46,7.27,7.29,2668050,0
+GENI.US,D,20241008,000000,7.26,7.41,7.16,7.32,2838808,0
+GENI.US,D,20241009,000000,7.27,7.38,7.16,7.21,3074378,0
+GENI.US,D,20241010,000000,7.16,7.38,7.102,7.35,1980945,0
+GENI.US,D,20241011,000000,7.35,7.68,7.33,7.57,2811330,0
+GENI.US,D,20241014,000000,7.62,8.19,7.6,7.8,6962574,0
+GENI.US,D,20241015,000000,7.73,7.76,7.415,7.6,3648858,0
+GENI.US,D,20241016,000000,7.69,7.74,7.57,7.6,1719885,0
+GENI.US,D,20241017,000000,7.64,7.655,7.525,7.55,1461981,0
+GENI.US,D,20241018,000000,7.58,7.7,7.505,7.53,1713337,0
+GENI.US,D,20241021,000000,7.49,7.5001,7.235,7.39,1869821,0
+GENI.US,D,20241022,000000,7.34,7.4,7.2,7.24,1268455,0
+GENI.US,D,20241023,000000,7.23,7.35,7.12,7.31,1775027,0
+GENI.US,D,20241024,000000,7.41,7.45,7.15,7.22,1579926,0
+GENI.US,D,20241025,000000,7.15,7.18,7.025,7.12,2670553,0
+GENI.US,D,20241028,000000,7.02,7.235,6.92,7.1,2117551,0
+GENI.US,D,20241029,000000,7.08,7.14,7,7.1,1556495,0
+GENI.US,D,20241030,000000,7.07,7.245,7,7.17,1632723,0
+GENI.US,D,20241031,000000,7.13,7.23,6.82,6.85,3205692,0
+GENI.US,D,20241101,000000,6.92,7.045,6.81,6.9,1244947,0
+GENI.US,D,20241104,000000,6.85,6.92,6.74,6.74,1186428,0
+GENI.US,D,20241105,000000,6.75,6.86,6.72,6.79,1682609,0
+GENI.US,D,20241106,000000,7.12,7.38,7.07,7.19,2328031,0
+GENI.US,D,20241107,000000,7.25,7.95,7.22,7.74,3453908,0
+GENI.US,D,20241108,000000,7.7,7.845,7.575,7.78,1965137,0
+GENI.US,D,20241111,000000,7.86,8.09,7.755,8.08,3426861,0
+GENI.US,D,20241112,000000,9,9.855,8.94,9.47,11033511,0
+GENI.US,D,20241113,000000,9.6,10.15,9.27,9.59,7382606,0
+GENI.US,D,20241114,000000,9.58,9.835,9.37,9.39,4540990,0
+GENI.US,D,20241115,000000,9.24,9.4405,8.89,9.11,4510859,0
+GENI.US,D,20241118,000000,9.05,9.24,8.86,8.88,2605222,0
+GENI.US,D,20241119,000000,8.6625,9.13,8.65,9.13,2513886,0
+GENI.US,D,20241120,000000,9.085,9.18,8.98,9.09,1347916,0
+GENI.US,D,20241121,000000,9.17,9.17,8.89,8.92,2618782,0
+GENI.US,D,20241122,000000,8.93,9.24,8.88,9.07,2240841,0
+GENI.US,D,20241125,000000,9.3,9.53,9.21,9.34,4152580,0
+GENI.US,D,20241126,000000,9.33,9.89,9.17,9.77,3806666,0
+GENI.US,D,20241127,000000,9.91,9.915,9.635,9.77,2179170,0
+GENI.US,D,20241129,000000,9.865,10.14,9.82,10.04,1440248,0
+GENI.US,D,20241202,000000,9.965,10.07,9.61,9.75,3888141,0
+GENI.US,D,20241203,000000,9.71,10.03,9.53,10,3956024,0
+GENI.US,D,20241204,000000,10.3,10.3326,9.82,9.95,3781862,0
+GENI.US,D,20241205,000000,9.91,10.125,9.815,9.83,3527123,0
+GENI.US,D,20241206,000000,9.95,10.01,9.68,9.72,2606983,0
+GENI.US,D,20241209,000000,9.78,9.81,9.48,9.5,2379545,0
+GENI.US,D,20241210,000000,9.505,9.67,9.29,9.33,2510185,0
+GENI.US,D,20241211,000000,9.42,9.465,9.2,9.21,3095319,0
+GENI.US,D,20241212,000000,9.17,9.39,9.09,9.13,2142840,0
+GENI.US,D,20241213,000000,9.17,9.27,9.065,9.15,1735090,0
+GENI.US,D,20241216,000000,9.2,9.39,9.05,9.33,1589805,0
+GENI.US,D,20241217,000000,9.295,9.3845,9.11,9.27,1115136,0
+GENI.US,D,20241218,000000,9.31,9.33,8.575,8.64,2215880,0
+GENI.US,D,20241219,000000,8.705,8.91,8.6,8.72,1786310,0
+GENI.US,D,20241220,000000,8.66,8.93,8.62,8.71,1709475,0
+GENI.US,D,20241223,000000,8.65,8.849,8.605,8.76,944382,0
+GENI.US,D,20241224,000000,8.77,8.87,8.65,8.72,711841,0
+GENI.US,D,20241226,000000,8.68,8.92,8.61,8.86,929402,0
+GENI.US,D,20241227,000000,8.8,8.84,8.6,8.75,851750,0
+GENI.US,D,20241230,000000,8.6,8.67,8.52,8.62,789200,0
+GENI.US,D,20241231,000000,8.65,8.71,8.57,8.65,1151238,0
+GENI.US,D,20250102,000000,8.75,8.87,8.32,8.5,2073021,0
+GENI.US,D,20250103,000000,8.64,8.81,8.47,8.8,1881836,0
+GENI.US,D,20250106,000000,8.88,9.07,8.8,9.06,2053977,0
+GENI.US,D,20250107,000000,9.12,9.415,8.795,8.8,3701711,0
+GENI.US,D,20250108,000000,8.8,9.04,8.66,8.9,1770106,0
+GENI.US,D,20250110,000000,8.73,8.895,8.51,8.8,2679705,0
+GENI.US,D,20250113,000000,8.7,8.7,8.415,8.55,2285043,0
+GENI.US,D,20250114,000000,8.68,9.32,8.64,9.21,2346852,0
+GENI.US,D,20250115,000000,9.58,9.87,8.72,8.72,7585303,0
+GENI.US,D,20250116,000000,8.76,9.05,8.75,8.76,4316586,0
+GENI.US,D,20250117,000000,8.85,8.87,8.61,8.7,2962010,0
+GENI.US,D,20250121,000000,8.765,9.03,8.735,8.91,1982644,0
+GENI.US,D,20250122,000000,8.94,9,8.68,8.69,1388382,0
+GENI.US,D,20250123,000000,8.67,8.86,8.61,8.86,1757359,0
+GENI.US,D,20250124,000000,8.82,9.09,8.77,8.82,2158807,0
+GENI.US,D,20250127,000000,8.56,8.96,8.5208,8.94,2455889,0
+GENI.US,D,20250128,000000,8.94,9.075,8.765,8.98,1980813,0
+GENI.US,D,20250129,000000,9,9.04,8.77,8.9,987822,0
+GENI.US,D,20250130,000000,8.995,9.02,8.74,8.94,1887546,0
+GENI.US,D,20250131,000000,8.95,9.09,8.785,8.83,3259210,0
+GENI.US,D,20250203,000000,8.51,8.9552,8.495,8.8,1824695,0
+GENI.US,D,20250204,000000,8.89,9.49,8.82,9.48,2766047,0
+GENI.US,D,20250205,000000,9.43,9.5077,9.18,9.31,3319334,0
+GENI.US,D,20250206,000000,9.3,9.35,9.14,9.19,1762015,0
+GENI.US,D,20250207,000000,9.17,9.29,9.07,9.08,2472011,0
+GENI.US,D,20250210,000000,9.16,9.22,9.025,9.16,1072925,0
+GENI.US,D,20250211,000000,9.095,9.185,8.91,9.09,1562821,0
+GENI.US,D,20250212,000000,8.985,9.315,8.9556,9.31,1269577,0
+GENI.US,D,20250213,000000,9.45,9.73,9.345,9.69,1864515,0
+GENI.US,D,20250214,000000,9.94,10.21,9.8,9.83,2718562,0
+GENI.US,D,20250218,000000,9.9,9.94,9.7616,9.91,1777474,0
+GENI.US,D,20250219,000000,9.875,9.875,9.63,9.65,1440401,0
+GENI.US,D,20250220,000000,9.61,9.69,9.35,9.53,1470040,0
+GENI.US,D,20250221,000000,9.595,9.61,9.05,9.1,2068502,0
+GENI.US,D,20250224,000000,9.12,9.24,8.67,8.73,2509457,0
+GENI.US,D,20250225,000000,8.7,8.75,8.245,8.34,3963938,0
+GENI.US,D,20250226,000000,8.478,8.88,8.4509,8.77,1550320,0
+GENI.US,D,20250227,000000,8.84,8.85,8.41,8.42,1052692,0
+GENI.US,D,20250228,000000,8.4,8.7,8.3,8.68,1358276,0
+GENI.US,D,20250303,000000,8.69,8.795,8.32,8.32,7189494,0
+GENI.US,D,20250304,000000,8.93,9.57,8.39,9.31,9832687,0
+GENI.US,D,20250305,000000,9.4,9.82,9.25,9.72,5504635,0
+GENI.US,D,20250306,000000,9.4,9.755,9.24,9.51,5245422,0
+GENI.US,D,20250307,000000,9.51,9.83,9.0901,9.72,5336229,0
+GENI.US,D,20250310,000000,9.38,9.46,8.96,9.22,3679412,0
+GENI.US,D,20250311,000000,9.22,9.57,9.03,9.39,3255183,0
+GENI.US,D,20250312,000000,9.64,9.79,9.16,9.4,2117643,0
+GENI.US,D,20250313,000000,9.37,9.39,8.93,9.15,2248083,0
+GENI.US,D,20250314,000000,9.38,9.505,9.04,9.19,4524121,0
+GENI.US,D,20250317,000000,9.255,9.605,9.19,9.48,6244098,0
+GENI.US,D,20250318,000000,9.71,9.77,9.23,9.35,3958896,0
+GENI.US,D,20250319,000000,9.31,9.715,9.26,9.65,7323646,0
+GENI.US,D,20250320,000000,9.6,10.17,9.54,10.05,7531337,0
+GENI.US,D,20250321,000000,9.8,10.44,9.79,10.41,6292600,0
+GENI.US,D,20250324,000000,10.65,11.04,10.64,11.04,6932849,0
+GENI.US,D,20250325,000000,11.08,11.1575,10.8815,11.08,3680853,0
+GENI.US,D,20250326,000000,11.09,11.12,10.545,10.63,2120832,0
+GENI.US,D,20250327,000000,10.4642,10.985,10.36,10.84,4114235,0
+GENI.US,D,20250328,000000,10.82,10.929,10.01,10.15,3845160,0
+GENI.US,D,20250331,000000,9.8801,10.1,9.5325,10.01,3010587,0
+GENI.US,D,20250401,000000,10.06,10.2,9.705,10.03,2691464,0
+GENI.US,D,20250402,000000,9.875,10.28,9.86,10.24,3227287,0
+GENI.US,D,20250403,000000,9.5303,9.75,9.215,9.49,4578205,0
+GENI.US,D,20250404,000000,8.9625,9.09,8.45,8.78,5086344,0
+GENI.US,D,20250407,000000,8.31,9.575,8.15,8.9,2939121,0
+GENI.US,D,20250408,000000,9.35,9.37,8.524,8.67,3284075,0
+GENI.US,D,20250409,000000,8.55,9.85,8.5,9.58,3268253,0
+GENI.US,D,20250410,000000,9.39,9.67,9.155,9.49,2707735,0
+GENI.US,D,20250411,000000,9.61,9.61,9.12,9.57,2346415,0
+GENI.US,D,20250414,000000,9.84,10.015,9.59,9.92,3784816,0
+GENI.US,D,20250415,000000,9.98,10.225,9.8512,10.16,3207632,0
+GENI.US,D,20250416,000000,9.91,10.32,9.9,10.22,3990572,0
+GENI.US,D,20250417,000000,10.35,10.425,10.105,10.33,3471285,0
+GENI.US,D,20250421,000000,10.355,10.385,9.75,9.87,2004771,0
+GENI.US,D,20250422,000000,10.03,10.54,9.93,10.32,3675329,0
+GENI.US,D,20250423,000000,10.77,10.85,10.31,10.47,3691541,0
+GENI.US,D,20250424,000000,10.5,10.605,10.265,10.56,2438400,0
+GENI.US,D,20250425,000000,10.5825,10.82,10.5191,10.82,3102167,0
+GENI.US,D,20250428,000000,10.85,10.925,10.67,10.79,3701163,0
+GENI.US,D,20250429,000000,10.78,11,10.641,10.92,1806313,0
+GENI.US,D,20250430,000000,10.66,10.92,10.53,10.79,3630059,0
+GENI.US,D,20250501,000000,10.9,10.96,10.65,10.79,2571009,0
+GENI.US,D,20250502,000000,10.89,11.09,10.78,11.05,4711511,0
+GENI.US,D,20250505,000000,10.85,11.4,10.85,11.01,7290241,0
+GENI.US,D,20250506,000000,9.675,10.63,9.31,10.52,14692429,0
+GENI.US,D,20250507,000000,10.45,10.62,10.02,10.15,5673372,0
+GENI.US,D,20250508,000000,10.28,10.53,9.91,10.22,4319608,0
+GENI.US,D,20250509,000000,10.3,10.61,10.2,10.37,2966987,0
+GENI.US,D,20250512,000000,10.69,10.79,10.16,10.32,3169950,0
+GENI.US,D,20250513,000000,10.4563,10.725,10.3,10.35,3324370,0
+GENI.US,D,20250514,000000,10.39,10.51,10.015,10.1,16952655,0
+GENI.US,D,20250515,000000,10.14,10.18,9.785,10,2651568,0
+GENI.US,D,20250516,000000,10.03,10.2467,9.83,9.9,3115918,0
+GENI.US,D,20250519,000000,9.8,10.03,9.75,10.03,2973716,0
+GENI.US,D,20250520,000000,10.05,10.075,9.81,9.93,2372330,0
+GENI.US,D,20250521,000000,10,10.225,9.84,9.85,4657258,0
+GENI.US,D,20250522,000000,9.96,9.99,9.67,9.88,3902651,0
+GENI.US,D,20250523,000000,9.79,10.49,9.74,10.1,5123328,0
+GENI.US,D,20250527,000000,10.2,10.27,9.855,9.98,4324180,0
+GENI.US,D,20250528,000000,10.01,10.08,9.87,10.05,4457423,0
+GENI.US,D,20250529,000000,10.02,10.15,9.72,9.75,3724564,0
+GENI.US,D,20250530,000000,9.6761,9.755,9.49,9.59,4775870,0
+GENI.US,D,20250602,000000,9.58,9.65,9.32,9.42,2714198,0
+GENI.US,D,20250603,000000,9.445,9.47,9.3,9.44,4411367,0
+GENI.US,D,20250604,000000,9.45,9.57,9.305,9.53,2463115,0
+GENI.US,D,20250605,000000,9.5,9.66,9.3001,9.4,2494153,0
+GENI.US,D,20250606,000000,9.51,9.68,9.37,9.48,3082754,0
+GENI.US,D,20250609,000000,9.54,9.565,9.265,9.32,2382216,0
+GENI.US,D,20250610,000000,9.365,9.42,9.18,9.38,4001526,0
+GENI.US,D,20250611,000000,9.7,10.0195,9.6,9.66,4994321,0
+GENI.US,D,20250612,000000,9.75,10.49,9.62,10.47,8116033,0
+GENI.US,D,20250613,000000,10.25,10.5,9.665,9.78,6250213,0
+GENI.US,D,20250616,000000,9.86,10.02,9.77,9.87,3912105,0
+GENI.US,D,20250617,000000,9.785,9.785,9.48,9.62,2799832,0
+GENI.US,D,20250618,000000,9.7,9.93,9.51,9.93,3081942,0
+GENI.US,D,20250620,000000,10.03,10.0827,9.6,9.61,2491247,0
+GENI.US,D,20250623,000000,9.54,9.82,9.38,9.73,2717666,0
+GENI.US,D,20250624,000000,9.815,10.15,9.74,10.08,4398262,0
+GENI.US,D,20250625,000000,10.3,10.39,9.915,9.99,3420855,0
+GENI.US,D,20250626,000000,10.085,10.41,9.995,10.36,3596162,0
+GENI.US,D,20250627,000000,10.425,10.505,10.185,10.38,38671194,0
+GENI.US,D,20250630,000000,10.56,10.73,10.285,10.4,4151074,0
+GENI.US,D,20250701,000000,10.47,10.6299,10.08,10.1,5922809,0
+GENI.US,D,20250702,000000,10,10.195,9.65,9.74,5575396,0
+GENI.US,D,20250703,000000,9.75,10.05,9.7047,10.05,1751626,0
+GENI.US,D,20250707,000000,9.9,10.04,9.8146,10.02,4570601,0
+GENI.US,D,20250708,000000,10.095,10.445,9.93,10.44,3224947,0
+GENI.US,D,20250709,000000,10.72,10.99,10.43,10.88,6320516,0
+GENI.US,D,20250710,000000,10.9,10.98,10.45,10.49,3589090,0
+GENI.US,D,20250711,000000,10.445,10.64,10.225,10.26,4113345,0
+GENI.US,D,20250714,000000,10.17,10.38,10.15,10.32,3256353,0
+GENI.US,D,20250715,000000,10.315,10.4,10.19,10.23,2728437,0
+GENI.US,D,20250716,000000,10.31,10.99,10.305,10.79,6433481,0
+GENI.US,D,20250717,000000,10.775,11.07,10.77,10.87,4726070,0
+GENI.US,D,20250718,000000,11.1,11.56,11.05,11.37,9253498,0
+GENI.US,D,20250721,000000,11.74,11.74,10.965,11.08,5064368,0
+GENI.US,D,20250722,000000,11.03,11.085,10.41,10.65,4764320,0
+GENI.US,D,20250723,000000,10.67,10.96,10.61,10.96,3375374,0
+GENI.US,D,20250724,000000,10.95,10.95,10.655,10.73,2889936,0
+GENI.US,D,20250725,000000,10.82,10.924,10.615,10.64,2191487,0
+GENI.US,D,20250728,000000,10.64,10.685,10.28,10.32,2777667,0
+GENI.US,D,20250729,000000,10.375,10.46,10.14,10.17,5360198,0
+GENI.US,D,20250730,000000,10.41,11.67,10.36,11.25,11572457,0
+GENI.US,D,20250731,000000,11.4,11.645,11.1513,11.25,6074502,0
+GENI.US,D,20250801,000000,11,11.84,10.71,11.68,7536613,0
+GENI.US,D,20250804,000000,11.805,12.445,11.77,12.08,10750154,0
+GENI.US,D,20250805,000000,12.13,12.36,11.7071,12.22,9928419,0
+GENI.US,D,20250806,000000,12.45,12.45,11.24,11.67,13141780,0
+GENI.US,D,20250807,000000,11.88,12.31,11.69,11.96,6733150,0
+GENI.US,D,20250808,000000,12,12.39,11.815,12.39,5843730,0
+GENI.US,D,20250811,000000,12.4,12.745,12.25,12.52,6168846,0
+GENI.US,D,20250812,000000,12.76,12.93,12.43,12.74,3750234,0
+GENI.US,D,20250813,000000,12.85,12.94,12.42,12.93,6372389,0
+GENI.US,D,20250814,000000,12.61,12.98,12.56,12.91,4454330,0
+GENI.US,D,20250815,000000,12.91,13.09,12.7145,12.91,5235748,0
+GENI.US,D,20250818,000000,12.9,13.1,12.85,12.93,4821608,0
+GENI.US,D,20250819,000000,12.92,12.97,12.55,12.62,6451815,0
+GENI.US,D,20250820,000000,12.55,12.68,12.305,12.64,4594022,0
+GENI.US,D,20250821,000000,12.66,12.855,12.58,12.65,3589111,0
+GENI.US,D,20250822,000000,12.65,12.89,12.27,12.88,6485254,0
+GENI.US,D,20250825,000000,12.87,13.06,12.83,12.93,3196619,0
+GENI.US,D,20250826,000000,13.04,13.245,12.98,13.04,2882868,0
+GENI.US,D,20250827,000000,12.995,13.09,12.7,12.82,4244441,0
+GENI.US,D,20250828,000000,12.79,13.105,12.735,12.83,4295427,0
+GENI.US,D,20250829,000000,12.81,12.825,12.6307,12.79,2176121,0
+GENI.US,D,20250902,000000,12.52,12.87,12.31,12.62,2333942,0
+GENI.US,D,20250903,000000,12.97,13.596,12.92,13.06,6503349,0
+GENI.US,D,20250904,000000,13.06,13.59,13.06,13.55,6618320,0
+GENI.US,D,20250905,000000,13.655,13.7296,13.21,13.5,4208235,0
+GENI.US,D,20250908,000000,13.5,13.6,12.7,12.77,8723403,0
+GENI.US,D,20250909,000000,12.8,12.93,12.58,12.82,5642916,0
+GENI.US,D,20250910,000000,12.77,12.84,12.525,12.56,7224976,0
+GENI.US,D,20250911,000000,12.67,12.76,12.5,12.61,4821702,0
+GENI.US,D,20250912,000000,12.6,12.6,12.39,12.48,2769099,0
+GENI.US,D,20250915,000000,12.58,12.61,12.4,12.47,3571619,0
+GENI.US,D,20250916,000000,12.36,12.415,12.09,12.27,3633328,0
+GENI.US,D,20250917,000000,12.335,12.36,12.08,12.28,5251763,0
+GENI.US,D,20250918,000000,12.265,12.62,12.23,12.58,5158511,0
+GENI.US,D,20250919,000000,12.62,12.8,12.49,12.79,4686646,0
+GENI.US,D,20250922,000000,12.7,12.88,12.56,12.85,3315543,0
+GENI.US,D,20250923,000000,12.85,13.69,12.75,13.17,5069170,0
+GENI.US,D,20250924,000000,13.2415,13.245,12.844,13.11,3671552,0
+GENI.US,D,20250925,000000,12.84,12.935,12.455,12.75,4434167,0
+GENI.US,D,20250926,000000,12.825,12.83,12.635,12.75,1611322,0
+GENI.US,D,20250929,000000,12.82,13.525,12.77,13.43,6774431,0
+GENI.US,D,20250930,000000,13.42,13.5,12.085,12.38,10376549,0
+GENI.US,D,20251001,000000,12.33,12.69,12.07,12.08,5591263,0
+GENI.US,D,20251002,000000,12.03,12.07,11.762,11.94,7508810,0
+GENI.US,D,20251003,000000,11.93,12.2,11.885,11.95,5192479,0
+GENI.US,D,20251006,000000,12,12.015,11.59,11.79,4689216,0
+GENI.US,D,20251007,000000,11.75,11.8,11.28,11.53,6850106,0
+GENI.US,D,20251008,000000,11.56,12.05,11.365,11.83,5125543,0
+GENI.US,D,20251009,000000,11.755,12.06,11.71,12.01,3500151,0
+GENI.US,D,20251010,000000,12.03,12.03,11.435,11.49,6309246,0
+GENI.US,D,20251013,000000,11.6,11.78,11.525,11.57,3247574,0
+GENI.US,D,20251014,000000,11.41,11.93,11.33,11.72,3177705,0
+GENI.US,D,20251015,000000,11.75,12.25,11.74,12.24,5770051,0
+GENI.US,D,20251016,000000,12.37,12.39,11.91,11.95,3102735,0
+GENI.US,D,20251017,000000,11.76,11.96,11.545,11.93,6993675,0
+GENI.US,D,20251020,000000,11.97,12.1,11.59,11.78,3066969,0
+GENI.US,D,20251021,000000,11.8,12.02,11.685,11.87,3102319,0
+GENI.US,D,20251022,000000,11.86,12.06,11.665,11.82,3336387,0
+GENI.US,D,20251023,000000,11.87,12.12,11.87,12,3843783,0
+GENI.US,D,20251024,000000,12.15,12.165,11.9,12.03,3705584,0
+GENI.US,D,20251027,000000,12.0005,12.13,11.8242,12.02,4108678,0
+GENI.US,D,20251028,000000,12.02,12.065,11.695,11.82,10554727,0
+GENI.US,D,20251029,000000,11.8,11.9765,11.645,11.73,6793501,0
+GENI.US,D,20251030,000000,11.77,11.77,11.12,11.2,5336739,0
+GENI.US,D,20251031,000000,11.25,11.34,11.05,11.26,5251504,0
+GENI.US,D,20251103,000000,11.32,11.32,10.805,11.07,6099763,0
+GENI.US,D,20251104,000000,11,11.515,10.52,11.25,8689157,0
+GENI.US,D,20251105,000000,11.1,11.36,10.94,11.01,6286933,0
+GENI.US,D,20251106,000000,11.02,11.1,10.18,10.21,8616365,0
+GENI.US,D,20251107,000000,10.1,10.3,9.91,10.23,6577644,0
+GENI.US,D,20251110,000000,10.355,10.48,10.29,10.4,4117848,0
+GENI.US,D,20251111,000000,10.4,10.41,10.26,10.32,2579856,0
+GENI.US,D,20251112,000000,10.38,10.5065,10.235,10.3,5553306,0
+GENI.US,D,20251113,000000,10.16,10.345,9.805,9.87,4986930,0
+GENI.US,D,20251114,000000,9.68,9.905,9.59,9.65,8816389,0
+GENI.US,D,20251117,000000,9.72,9.7565,9.39,9.47,5123303,0
+GENI.US,D,20251118,000000,9.25,9.44,8.925,9.03,10195704,0
+GENI.US,D,20251119,000000,9.1,9.15,8.76,8.76,8491445,0
+GENI.US,D,20251120,000000,8.93,9.29,8.675,8.7,13987858,0
+GENI.US,D,20251121,000000,8.79,9.295,8.59,9.09,7824060,0
+GENI.US,D,20251124,000000,9,9.45,8.94,9.14,6423993,0
+GENI.US,D,20251125,000000,9.23,9.995,9.19,9.9,8025129,0
+GENI.US,D,20251126,000000,9.87,10.07,9.77,9.86,3918688,0
+GENI.US,D,20251128,000000,9.96,10.2,9.855,10.07,3343350,0
+GENI.US,D,20251201,000000,10.02,10.24,9.82,10.22,5294131,0
+GENI.US,D,20251202,000000,10.225,10.42,10.085,10.11,6160895,0
+GENI.US,D,20251203,000000,10.72,11.575,10.63,11.32,17977162,0
+GENI.US,D,20251204,000000,11.51,11.56,10.8713,11.23,7736130,0
+GENI.US,D,20251205,000000,11.2528,11.39,10.78,10.83,4472942,0
+GENI.US,D,20251208,000000,10.91,11.025,10.65,10.69,3995917,0
+GENI.US,D,20251209,000000,10.84,10.84,10.525,10.75,4093666,0
+GENI.US,D,20251210,000000,10.75,10.8,10.645,10.66,2707308,0
+GENI.US,D,20251211,000000,10.715,11.12,10.68,11.06,4169646,0
+GENI.US,D,20251212,000000,11.06,11.23,10.925,10.96,4196098,0
+GENI.US,D,20251215,000000,10.995,11,10.56,10.66,3517967,0
+GENI.US,D,20251216,000000,10.6,10.72,10.54,10.66,2693321,0
+GENI.US,D,20251217,000000,10.63,10.97,10.62,10.68,2855030,0
+GENI.US,D,20251218,000000,10.85,11.04975,10.69,10.78,2656816,0
+GENI.US,D,20251219,000000,10.78,11,10.7,10.8,3678167,0
+GENI.US,D,20251222,000000,10.81,11.015,10.78,10.82,2960704,0
+GENI.US,D,20251223,000000,10.75,10.85,10.59,10.82,2790370,0
+GENI.US,D,20251224,000000,10.8,10.95,10.67,10.77,1044915,0
+GENI.US,D,20251226,000000,10.815,10.955,10.77,10.88,1624139,0
+GENI.US,D,20251229,000000,10.83,10.97,10.77,10.94,6383977,0
+GENI.US,D,20251230,000000,11,11.47,10.94,11.37,4283953,0
+GENI.US,D,20251231,000000,11.365,11.365,10.96,11.02,2997603,0
+GENI.US,D,20260102,000000,11.1,11.1,10.65,10.78,2476030,0
+GENI.US,D,20260105,000000,10.84,11.28,10.7,11.26,3600486,0
+GENI.US,D,20260106,000000,11.22,11.23,10.55,10.56,4379955,0
+GENI.US,D,20260107,000000,10.65,10.7,10.12,10.36,3702505,0
+GENI.US,D,20260108,000000,10.3,10.595,10.26,10.54,3306597,0
+GENI.US,D,20260109,000000,11.02,11.23,10.41,10.7,7332869,0
+GENI.US,D,20260112,000000,10.65,10.65,10.14,10.23,4318722,0
+GENI.US,D,20260113,000000,10.26,10.33,9.93,10.19,3263822,0
+GENI.US,D,20260114,000000,10.07,10.175,9.765,9.9,5486179,0
+GENI.US,D,20260115,000000,10,10.43,9.88,10.31,4789213,0
+GENI.US,D,20260116,000000,10.245,10.275,9.83,9.89,4586236,0
+GENI.US,D,20260120,000000,9.685,9.955,9.685,9.72,3869304,0
+GENI.US,D,20260121,000000,9.82,9.89,9.685,9.73,4111736,0
+GENI.US,D,20260122,000000,9.7,9.965,9.5,9.58,5291787,0
+GENI.US,D,20260123,000000,9.65,9.715,9.515,9.67,4532423,0
+GENI.US,D,20260126,000000,9.69,9.81,9.39,9.55,4872321,0
+GENI.US,D,20260127,000000,9.55,9.595,9.355,9.51,3484494,0
+GENI.US,D,20260128,000000,9.7493,9.7493,9.3,9.3,3364501,0
+GENI.US,D,20260129,000000,9.32,9.385,9.17,9.25,3577938,0
+GENI.US,D,20260130,000000,9.21,9.325,8.635,8.7,5390224,0
+GENI.US,D,20260202,000000,8.8,8.805,8.35,8.39,5679161,0
+GENI.US,D,20260203,000000,8.39,8.5,8.13,8.22,6244417,0
+GENI.US,D,20260204,000000,8.25,8.62,8.005,8.54,8831116,0
+GENI.US,D,20260205,000000,8.7,8.7,6,6.19,38188124,0
+GENI.US,D,20260206,000000,6.32,6.5,6.02,6.09,22559782,0
+GENI.US,D,20260209,000000,6.155,6.45,6.05,6.34,13174195,0
+GENI.US,D,20260210,000000,6.42,6.67,6.2,6.26,7556823,0
+GENI.US,D,20260211,000000,6.26,6.365,6.03,6.15,8420747,0
+GENI.US,D,20260212,000000,6.2215,6.27,5.91,6.04,8165234,0
+GENI.US,D,20260213,000000,6.13,6.33,5.755,5.79,6980233,0
+GENI.US,D,20260217,000000,5.86,5.89,5.745,5.79,7178323,0
+GENI.US,D,20260218,000000,5.81,6.39,5.81,6.28,10984834,0
diff --git a/daily/us/nyse stocks/1/gil.us.txt b/daily/us/nyse stocks/1/gil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7bd4f1746d91bdcccc0b3d79ede05abec63b8d2
--- /dev/null
+++ b/daily/us/nyse stocks/1/gil.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIL.US,D,20050225,000000,4.31882,4.3321,4.26712,4.27106,281620.35172086,0
+GIL.US,D,20050228,000000,4.23252,4.31882,4.23252,4.31017,336100.96677065,0
+GIL.US,D,20050301,000000,4.30172,4.36247,4.30172,4.35412,682360.26748969,0
+GIL.US,D,20050302,000000,4.41466,4.50077,4.33623,4.44425,2574320.2076201,0
+GIL.US,D,20050303,000000,4.44052,4.44425,4.37092,4.42272,489378.37381493,0
+GIL.US,D,20050304,000000,4.47915,4.82621,4.45751,4.70905,1180048.4331615,0
+GIL.US,D,20050307,000000,4.74759,4.79142,4.69117,4.74759,614955.11819048,0
+GIL.US,D,20050308,000000,4.79575,4.84362,4.73432,4.752,481070.61667695,0
+GIL.US,D,20050309,000000,4.75643,4.7871,4.73904,4.73904,834715.9468868,0
+GIL.US,D,20050310,000000,4.73432,4.73432,4.60103,4.63523,504158.571672,0
+GIL.US,D,20050311,000000,4.62265,4.6657,4.60103,4.65695,570636.90652685,0
+GIL.US,D,20050314,000000,4.65695,4.65695,4.63995,4.64438,373961.9981067,0
+GIL.US,D,20050315,000000,4.65695,4.67416,4.63091,4.63523,198517.34635512,0
+GIL.US,D,20050316,000000,4.63523,4.63523,4.57075,4.58776,147728.72869131,0
+GIL.US,D,20050317,000000,4.59218,4.60103,4.56172,4.57891,402586.42314154,0
+GIL.US,D,20050318,000000,4.57891,4.63995,4.57075,4.6143,566942.87442202,0
+GIL.US,D,20050321,000000,4.6143,4.64438,4.6143,4.63523,229918.14528532,0
+GIL.US,D,20050322,000000,4.64438,4.66974,4.6143,4.63523,347184.08044456,0
+GIL.US,D,20050323,000000,4.60978,4.6143,4.56172,4.58776,180053.28998757,0
+GIL.US,D,20050324,000000,4.58776,4.65234,4.58776,4.60978,856876.07007803,0
+GIL.US,D,20050328,000000,4.6657,4.70905,4.54844,4.55728,709136.15043297,0
+GIL.US,D,20050329,000000,4.57891,4.60103,4.56172,4.56172,487537.97059885,0
+GIL.US,D,20050330,000000,4.57469,4.60103,4.54392,4.54392,583561.44077631,0
+GIL.US,D,20050331,000000,4.56172,4.60103,4.56172,4.60103,850414.82031275,0
+GIL.US,D,20050401,000000,4.63091,4.63523,4.52642,4.54392,373961.9981067,0
+GIL.US,D,20050404,000000,4.54392,4.54392,4.44052,4.50077,573405.14154674,0
+GIL.US,D,20050405,000000,4.5048,4.63091,4.5048,4.62659,1350868.1689261,0
+GIL.US,D,20050406,000000,4.89061,4.96048,4.79575,4.89945,5693417.0623144,0
+GIL.US,D,20050407,000000,4.91685,5.02526,4.86976,5.01219,2367490.0173298,0
+GIL.US,D,20050408,000000,5.01219,5.06861,5.00373,5.04708,1553089.7209804,0
+GIL.US,D,20050411,000000,5.06861,5.06861,4.88166,4.92078,1617718.4963843,0
+GIL.US,D,20050412,000000,4.91685,4.97297,4.91685,4.96048,705441.1009687,0
+GIL.US,D,20050413,000000,5.02143,5.02526,4.93434,4.96874,940898.76837211,0
+GIL.US,D,20050414,000000,4.96874,4.96874,4.75643,4.78229,2045234.2950964,0
+GIL.US,D,20050415,000000,4.71328,4.75643,4.70444,4.71712,694365.10881082,0
+GIL.US,D,20050418,000000,4.71328,4.73432,4.67416,4.72567,595565.26473799,0
+GIL.US,D,20050419,000000,4.72567,4.84736,4.72567,4.83075,490301.11882157,0
+GIL.US,D,20050420,000000,4.84362,4.8562,4.82621,4.84362,875342.16116445,0
+GIL.US,D,20050421,000000,4.86052,4.86052,4.76508,4.7696,265007.88952318,0
+GIL.US,D,20050422,000000,4.7696,4.83075,4.74759,4.81728,428439.56107817,0
+GIL.US,D,20050425,000000,4.81728,4.84736,4.73904,4.73904,397972.69810838,0
+GIL.US,D,20050426,000000,4.73904,4.73904,4.66109,4.68301,431211.8655358,0
+GIL.US,D,20050427,000000,4.67416,4.67416,4.58776,4.62265,744223.85995196,0
+GIL.US,D,20050428,000000,4.6143,4.6143,4.57891,4.57891,988911.01214056,0
+GIL.US,D,20050429,000000,4.59651,4.60978,4.52642,4.57469,822714.15764398,0
+GIL.US,D,20050502,000000,4.57469,4.61833,4.57075,4.60525,546626.20652518,0
+GIL.US,D,20050503,000000,4.60525,4.68753,4.60525,4.68753,842105.02845589,0
+GIL.US,D,20050504,000000,4.69588,4.8219,4.69588,4.79142,660203.19637675,0
+GIL.US,D,20050505,000000,4.76508,5.04708,4.76508,4.92992,1906735.0511903,0
+GIL.US,D,20050506,000000,4.98172,4.98605,4.87409,4.88166,1464440.0719806,0
+GIL.US,D,20050509,000000,4.8562,4.89945,4.83448,4.89945,578942.62894597,0
+GIL.US,D,20050510,000000,4.89061,5.04266,4.89061,5.04266,1358261.319933,0
+GIL.US,D,20050511,000000,5.04266,5.04266,4.99046,5.01691,1909504.3035696,0
+GIL.US,D,20050512,000000,5.01691,5.05102,4.96874,5.01219,1400734.0415834,0
+GIL.US,D,20050513,000000,4.96422,4.96874,4.88166,4.92992,1011076.222129,0
+GIL.US,D,20050516,000000,4.93434,4.93817,4.89061,4.89061,308403.35618017,0
+GIL.US,D,20050517,000000,4.89945,4.92569,4.88618,4.92078,427512.7466338,0
+GIL.US,D,20050518,000000,4.91685,4.96422,4.89945,4.9429,566018.09469652,0
+GIL.US,D,20050519,000000,4.96048,5.00797,4.95155,5.00373,288090.75772105,0
+GIL.US,D,20050520,000000,5.01691,5.01691,4.93817,4.9948,327788.12283547,0
+GIL.US,D,20050523,000000,4.9948,5.16818,4.97297,5.09023,610338.34107901,0
+GIL.US,D,20050524,000000,5.07696,5.07696,5.00373,5.06458,425664.20454224,0
+GIL.US,D,20050525,000000,5.07696,5.09457,5.02526,5.06458,349952.31546445,0
+GIL.US,D,20050526,000000,5.06458,5.07696,5.02979,5.04708,309326.1011868,0
+GIL.US,D,20050527,000000,5.05997,5.3108,5.05997,5.22431,1247456.6345391,0
+GIL.US,D,20050531,000000,5.24603,5.52735,5.22883,5.49265,1988916.3289088,0
+GIL.US,D,20050601,000000,5.49265,5.54042,5.38483,5.43269,481527.41106281,0
+GIL.US,D,20050602,000000,5.38483,5.57974,5.38483,5.53639,1055398.5032303,0
+GIL.US,D,20050603,000000,5.56636,5.61876,5.47515,5.48814,426127.10308471,0
+GIL.US,D,20050606,000000,5.4838,5.53639,5.42837,5.47083,618189.30383114,0
+GIL.US,D,20050607,000000,5.4667,5.4667,5.41539,5.43269,724834.00649949,0
+GIL.US,D,20050608,000000,5.45353,5.47958,5.15118,5.28476,1157892.379408,0
+GIL.US,D,20050609,000000,5.28044,5.3977,5.22038,5.3977,207297.15827047,0
+GIL.US,D,20050610,000000,5.38925,5.4667,5.24997,5.28476,178205.76525544,0
+GIL.US,D,20050613,000000,5.28928,5.32437,5.27611,5.32437,393354.90363747,0
+GIL.US,D,20050614,000000,5.3284,5.37608,5.31965,5.3632,148202.81818754,0
+GIL.US,D,20050615,000000,5.39357,5.4667,5.39357,5.41982,252074.19903883,0
+GIL.US,D,20050616,000000,5.43711,5.53639,5.42444,5.51044,339790.92943774,0
+GIL.US,D,20050617,000000,5.51044,5.54042,5.5013,5.53639,411816.92528616,0
+GIL.US,D,20050620,000000,5.53187,5.53187,5.44145,5.5013,178205.76525544,0
+GIL.US,D,20050621,000000,5.49737,5.49737,5.44145,5.45353,211452.0541989,0
+GIL.US,D,20050622,000000,5.45776,5.45776,5.3284,5.3977,279310.9458057,0
+GIL.US,D,20050623,000000,5.41539,5.54042,5.40221,5.47958,373498.0822048,0
+GIL.US,D,20050624,000000,5.47083,5.53639,5.44145,5.5013,153738.2708679,0
+GIL.US,D,20050627,000000,5.5013,5.56185,5.44145,5.53187,259001.39942489,0
+GIL.US,D,20050628,000000,5.53187,5.61001,5.50592,5.60146,242846.74897251,0
+GIL.US,D,20050629,000000,5.628,5.628,5.49737,5.60146,435362.69202649,0
+GIL.US,D,20050630,000000,5.63213,5.74832,5.628,5.70918,382275.85940129,0
+GIL.US,D,20050701,000000,5.68373,5.83529,5.67921,5.80483,231301.75411555,0
+GIL.US,D,20050705,000000,5.80483,5.90057,5.80483,5.8872,994454.60369639,0
+GIL.US,D,20050706,000000,6.00476,6.18611,6.00476,6.03464,622339.1129624,0
+GIL.US,D,20050707,000000,6.03464,6.12989,5.96505,6.12989,283469.91117186,0
+GIL.US,D,20050708,000000,6.12989,6.23811,6.11692,6.15594,243763.38982254,0
+GIL.US,D,20050711,000000,6.19083,6.23811,6.14276,6.14729,284855.55472096,0
+GIL.US,D,20050712,000000,6.18611,6.3249,6.18611,6.3249,335638.06822817,0
+GIL.US,D,20050713,000000,6.52394,6.65006,6.35125,6.43735,1582635.8736625,0
+GIL.US,D,20050714,000000,6.39479,6.41583,6.28972,6.34221,1086790.1459256,0
+GIL.US,D,20050715,000000,6.27655,6.29433,6.19476,6.21717,515231.51175158,0
+GIL.US,D,20050718,000000,6.21717,6.27655,6.14729,6.22946,511542.56644392,0
+GIL.US,D,20050719,000000,6.2504,6.39853,6.22946,6.37258,501842.04424079,0
+GIL.US,D,20050720,000000,6.34662,6.40785,6.34221,6.40334,337950.52622164,0
+GIL.US,D,20050721,000000,6.44138,6.44609,6.32883,6.37258,329182.92261949,0
+GIL.US,D,20050722,000000,6.36393,6.40785,6.30269,6.40334,217913.3039642,0
+GIL.US,D,20050725,000000,6.41583,6.41583,6.30269,6.35941,378112.8245974,0
+GIL.US,D,20050726,000000,6.35941,6.36805,6.31586,6.35508,209603.51210734,0
+GIL.US,D,20050727,000000,6.20361,6.27655,6.0948,6.17333,1202677.5590518,0
+GIL.US,D,20050728,000000,6.10796,6.21717,6.10796,6.16528,723910.24413342,0
+GIL.US,D,20050729,000000,6.15594,6.35508,6.14729,6.35508,357798.19141941,0
+GIL.US,D,20050801,000000,6.33326,6.59816,6.3249,6.59383,534161.51873989,0
+GIL.US,D,20050802,000000,6.51107,6.58911,6.40334,6.53713,622339.1129624,0
+GIL.US,D,20050803,000000,6.38575,6.91761,6.35941,6.86208,1481524.5889557,0
+GIL.US,D,20050804,000000,6.89668,7.09563,6.85363,7.09563,1168508.5251017,0
+GIL.US,D,20050805,000000,6.97463,6.99596,6.94377,6.9874,729450.78361095,0
+GIL.US,D,20050808,000000,7.00893,7.15637,7.00893,7.11332,709136.15043297,0
+GIL.US,D,20050809,000000,7.23441,7.29919,7.03094,7.04864,433516.1846538,0
+GIL.US,D,20050810,000000,7.06574,7.13524,7.01345,7.10044,542009.42941371,0
+GIL.US,D,20050811,000000,7.09563,7.2122,7.09563,7.19088,867493.2331312,0
+GIL.US,D,20050812,000000,7.19088,7.36062,7.19088,7.34312,620034.7938444,0
+GIL.US,D,20050815,000000,7.34765,7.44201,7.27815,7.33447,632496.42955138,0
+GIL.US,D,20050816,000000,7.32131,7.32131,7.20856,7.27374,601111.90837211,0
+GIL.US,D,20050817,000000,7.22989,7.32534,7.16905,7.20856,288090.75772105,0
+GIL.US,D,20050818,000000,7.20856,7.2122,7.08305,7.09248,419204.98949582,0
+GIL.US,D,20050819,000000,7.08305,7.19088,7.08305,7.1778,240533.27361961,0
+GIL.US,D,20050822,000000,7.22144,7.25594,7.04864,7.10869,358271.26355621,0
+GIL.US,D,20050823,000000,7.11332,7.15184,7.07852,7.10869,677278.5571169,0
+GIL.US,D,20050824,000000,7.11332,7.15637,7.11332,7.14763,486141.13609598,0
+GIL.US,D,20050825,000000,7.15184,7.16905,7.10044,7.1263,197598.67078622,0
+GIL.US,D,20050826,000000,7.1263,7.16521,7.07852,7.11332,354569.09257592,0
+GIL.US,D,20050829,000000,7.10458,7.10458,6.91407,6.92185,664816.92140992,0
+GIL.US,D,20050830,000000,6.92185,6.92185,6.60622,6.81421,1144499.8598189,0
+GIL.US,D,20050831,000000,6.72761,7.28681,6.72761,7.21691,1519379.5161351,0
+GIL.US,D,20050901,000000,7.24316,7.32534,7.10869,7.1263,551241.96627721,0
+GIL.US,D,20050902,000000,7.09248,7.23844,6.9874,7.13524,376732.26784547,0
+GIL.US,D,20050906,000000,7.07852,7.36515,7.07852,7.36515,788083.24251084,0
+GIL.US,D,20050907,000000,7.5116,7.53322,7.40771,7.45106,555860.77810753,0
+GIL.US,D,20050908,000000,7.4772,7.49017,7.39454,7.42432,313482.01447466,0
+GIL.US,D,20050909,000000,7.44201,7.54247,7.44201,7.54247,509694.02435235,0
+GIL.US,D,20050912,000000,7.56369,7.56369,7.4772,7.49952,320867.02660601,0
+GIL.US,D,20050913,000000,7.51593,7.90586,7.51593,7.79774,1007849.1580044,0
+GIL.US,D,20050914,000000,7.79774,8.12201,7.79774,7.99305,1265466.948599,0
+GIL.US,D,20050915,000000,7.99305,8.06607,7.81524,7.8455,649117.03062453,0
+GIL.US,D,20050916,000000,7.87539,7.90586,7.70681,7.73699,421974.24187514,0
+GIL.US,D,20050919,000000,8.15208,8.15208,7.55584,7.65472,394273.57920637,0
+GIL.US,D,20050920,000000,7.67624,7.88444,7.58542,7.64134,529542.70690956,0
+GIL.US,D,20050921,000000,7.64134,7.64558,7.45106,7.51593,420585.54624775,0
+GIL.US,D,20050922,000000,7.38549,7.38972,7.05699,7.34312,788548.17577219,0
+GIL.US,D,20050923,000000,7.28681,7.71959,7.28681,7.59427,433516.1846538,0
+GIL.US,D,20050926,000000,7.84099,8.03207,7.74171,7.82801,673127.7306262,0
+GIL.US,D,20050927,000000,7.85848,7.85848,7.61992,7.69817,342565.26861423,0
+GIL.US,D,20050928,000000,7.71094,7.90586,7.61127,7.90586,409045.63818797,0
+GIL.US,D,20050929,000000,7.88865,8.20487,7.88865,8.16132,958907.04771323,0
+GIL.US,D,20050930,000000,8.2661,8.47832,8.20909,8.27868,1104798.4252667,0
+GIL.US,D,20051003,000000,8.35997,8.41689,8.22256,8.39958,439522.67475209,0
+GIL.US,D,20051004,000000,8.37815,8.37815,8.23957,8.25254,386889.58443445,0
+GIL.US,D,20051005,000000,8.28262,8.33009,8.14806,8.22256,258082.723856,0
+GIL.US,D,20051006,000000,8.22256,8.22256,7.89269,7.89741,478760.19340235,0
+GIL.US,D,20051007,000000,7.94841,8.23102,7.94841,8.17833,379963.40140782,0
+GIL.US,D,20051010,000000,8.23102,8.45207,8.23102,8.29599,310248.84619343,0
+GIL.US,D,20051011,000000,8.27485,8.54674,8.23102,8.48667,575716.58218079,0
+GIL.US,D,20051012,000000,8.49562,8.61721,8.4214,8.44756,1643582.8252747,0
+GIL.US,D,20051013,000000,8.41295,8.41295,7.88444,8.0362,636192.49637508,0
+GIL.US,D,20051014,000000,8.06215,8.08829,7.71959,7.79774,1248837.191291,0
+GIL.US,D,20051017,000000,7.80629,7.94841,7.79321,7.90586,452905.02074685,0
+GIL.US,D,20051018,000000,7.90586,7.92749,7.77119,7.81936,500917.26451529,0
+GIL.US,D,20051019,000000,7.81936,7.90586,7.51593,7.88444,1049395.0652103,0
+GIL.US,D,20051020,000000,7.88444,8.09271,7.64558,7.67202,512925.15791472,0
+GIL.US,D,20051021,000000,7.62857,7.68549,7.38176,7.60694,906272.94003616,0
+GIL.US,D,20051024,000000,7.60233,7.63683,7.54247,7.61127,695748.71764105,0
+GIL.US,D,20051025,000000,7.64558,7.66769,7.53805,7.61127,558636.13464347,0
+GIL.US,D,20051026,000000,7.61127,7.61127,7.28681,7.38549,887805.83159031,0
+GIL.US,D,20051027,000000,7.06162,7.36515,6.93953,7.33447,1251146.5972061,0
+GIL.US,D,20051028,000000,7.31265,7.53322,7.29919,7.51593,326868.42990714,0
+GIL.US,D,20051031,000000,7.52064,7.60233,7.38549,7.55102,447368.55070706,0
+GIL.US,D,20051101,000000,7.55102,7.58148,7.46422,7.54247,536007.00875315,0
+GIL.US,D,20051102,000000,7.54649,7.70681,7.46422,7.65009,1081712.5049906,0
+GIL.US,D,20051103,000000,7.71566,7.88444,7.70681,7.87539,532316.02872662,0
+GIL.US,D,20051104,000000,7.92749,7.99687,7.84099,7.97064,586789.52226037,0
+GIL.US,D,20051107,000000,8.02302,8.04504,7.92749,7.99305,499994.51950866,0
+GIL.US,D,20051108,000000,8.0014,8.08377,7.9665,8.0532,533239.79109269,0
+GIL.US,D,20051109,000000,8.27485,8.3004,8.17833,8.21794,2198977.6527614,0
+GIL.US,D,20051110,000000,8.23102,8.23957,8.01428,8.04062,750691.21387386,0
+GIL.US,D,20051111,000000,8.06215,8.09684,8.00985,8.07522,633884.10781935,0
+GIL.US,D,20051114,000000,8.16536,8.16978,8.07522,8.07925,410431.28173706,0
+GIL.US,D,20051115,000000,8.06607,8.08377,7.86713,7.92296,855490.42652894,0
+GIL.US,D,20051116,000000,7.92296,7.93624,7.76726,7.84964,935825.19687479,0
+GIL.US,D,20051117,000000,7.84964,8.00592,7.84964,7.98361,481527.41106281,0
+GIL.US,D,20051118,000000,8.01428,8.01428,7.94449,7.97064,549866.49632245,0
+GIL.US,D,20051121,000000,8.00592,8.06607,7.98361,8.01428,221605.30135016,0
+GIL.US,D,20051122,000000,8.01428,8.12663,7.9665,8.12663,620034.7938444,0
+GIL.US,D,20051123,000000,8.14353,8.16132,8.09271,8.13508,260385.00825511,0
+GIL.US,D,20051125,000000,8.12201,8.13941,8.08377,8.10972,140813.73661845,0
+GIL.US,D,20051128,000000,8.06607,8.10156,8.02746,8.06607,394273.57920637,0
+GIL.US,D,20051129,000000,8.08829,8.28262,8.05772,8.27868,389195.93827131,0
+GIL.US,D,20051130,000000,8.23102,8.34769,8.23102,8.23957,815321.00663715,0
+GIL.US,D,20051201,000000,8.39497,8.82814,8.34769,8.72907,1877184.8290705,0
+GIL.US,D,20051202,000000,8.83582,8.94207,8.73949,8.94207,1182821.7549786,0
+GIL.US,D,20051205,000000,8.95869,8.96733,8.81497,8.83582,842105.02845589,0
+GIL.US,D,20051206,000000,8.83198,9.17405,8.83198,9.08056,939054.29571829,0
+GIL.US,D,20051207,000000,9.09668,9.19705,9.05589,9.07408,599721.17802585,0
+GIL.US,D,20051208,000000,9.0845,9.24246,9.02444,9.23489,550323.29070831,0
+GIL.US,D,20051209,000000,9.22712,9.22712,9.03407,9.15567,694365.10881082,0
+GIL.US,D,20051212,000000,9.2058,9.30497,9.08056,9.11399,317634.87568422,0
+GIL.US,D,20051213,000000,9.08922,9.22318,9.07682,9.21356,244686.13482917,0
+GIL.US,D,20051214,000000,9.24737,9.27391,9.19705,9.19705,199911.12877969,0
+GIL.US,D,20051215,000000,9.1827,9.20088,9.11015,9.14072,257157.94413048,0
+GIL.US,D,20051216,000000,9.14072,9.18741,9.02818,9.05019,361030.3423412,0
+GIL.US,D,20051219,000000,9.05019,9.23489,9.01982,9.17886,503693.63841065,0
+GIL.US,D,20051220,000000,9.17405,9.36247,9.15567,9.35854,446441.73626269,0
+GIL.US,D,20051221,000000,9.37427,9.43914,9.19705,9.22712,413663.43265886,0
+GIL.US,D,20051222,000000,9.24737,9.25032,9.16048,9.23489,137118.68715419,0
+GIL.US,D,20051223,000000,9.23489,9.25995,9.19232,9.24246,136191.87270982,0
+GIL.US,D,20051227,000000,9.26997,9.28265,8.91081,8.96733,342101.35271233,0
+GIL.US,D,20051228,000000,9.07408,9.24737,8.9805,9.23489,289012.48536825,0
+GIL.US,D,20051229,000000,9.21827,9.27873,9.1827,9.25032,200367.92316555,0
+GIL.US,D,20051230,000000,9.24246,9.28265,9.15567,9.28265,190671.47040015,0
+GIL.US,D,20060103,000000,9.3148,9.70748,9.3148,9.62295,1036466.4615231,0
+GIL.US,D,20060104,000000,9.63868,9.96496,9.63474,9.81167,1824555.8081906,0
+GIL.US,D,20060105,000000,9.81659,9.89618,9.71633,9.76744,1798696.5660973,0
+GIL.US,D,20060106,000000,9.76744,9.88639,9.74582,9.79889,575716.58218079,0
+GIL.US,D,20060109,000000,9.75466,9.86377,9.75466,9.84706,614029.32110553,0
+GIL.US,D,20060110,000000,9.8333,9.87655,9.80676,9.8333,391961.12121291,0
+GIL.US,D,20060111,000000,9.88639,9.92672,9.76744,9.85591,866571.505484,0
+GIL.US,D,20060112,000000,9.85591,9.88639,9.77531,9.87655,504158.571672,0
+GIL.US,D,20060113,000000,9.67013,9.84706,9.57183,9.63868,938130.53335222,0
+GIL.US,D,20060117,000000,9.52858,9.61705,9.45585,9.60034,649117.03062453,0
+GIL.US,D,20060118,000000,9.49222,9.59149,9.49222,9.57676,653737.87717373,0
+GIL.US,D,20060119,000000,9.60034,9.85591,9.55906,9.84215,443674.51860223,0
+GIL.US,D,20060120,000000,9.84215,9.90112,9.71633,9.76744,367496.67890368,0
+GIL.US,D,20060123,000000,9.76351,9.81659,9.64753,9.77531,993990.68779449,0
+GIL.US,D,20060124,000000,9.74582,9.92177,9.72616,9.91683,234991.71678265,0
+GIL.US,D,20060125,000000,9.93651,10.028,9.89232,9.96109,350411.14456919,0
+GIL.US,D,20060126,000000,9.99459,10.0318,9.9424,10.028,782084.89128802,0
+GIL.US,D,20060127,000000,10.0614,10.3553,10.0614,10.2697,321794.85840982,0
+GIL.US,D,20060130,000000,10.4829,10.663,10.3454,10.3877,1008765.7988544,0
+GIL.US,D,20060131,000000,10.4309,10.5036,10.2844,10.4368,720219.2641069,0
+GIL.US,D,20060201,000000,10.4505,10.8055,10.4368,10.8055,1100642.511979,0
+GIL.US,D,20060202,000000,10.6039,10.8486,10.4585,10.772,2421046.8700136,0
+GIL.US,D,20060203,000000,10.772,10.827,10.663,10.7985,396124.1560168,0
+GIL.US,D,20060206,000000,10.8182,11.004,10.8103,10.9882,504158.571672,0
+GIL.US,D,20060207,000000,10.9971,11.0237,10.8103,10.8359,444594.21153056,0
+GIL.US,D,20060208,000000,10.827,10.8319,10.5961,10.7415,536007.00875315,0
+GIL.US,D,20060209,000000,10.9174,11.0237,10.827,10.9755,1130183.5778637,0
+GIL.US,D,20060210,000000,11.001,11.1603,10.8486,10.8763,906732.78650032,0
+GIL.US,D,20060213,000000,10.881,10.881,10.4251,10.4662,888273.81692994,0
+GIL.US,D,20060214,000000,10.3975,10.5902,10.3591,10.5607,611728.05406585,0
+GIL.US,D,20060215,000000,10.5607,10.6443,10.4662,10.5321,379489.31191158,0
+GIL.US,D,20060216,000000,10.546,10.7465,10.542,10.663,342101.35271233,0
+GIL.US,D,20060217,000000,10.715,10.7582,10.653,10.6797,298245.02223175,0
+GIL.US,D,20060221,000000,10.6835,10.6835,10.3454,10.4024,351337.95901355,0
+GIL.US,D,20060222,000000,10.3877,10.4987,10.3798,10.4191,624649.53623699,0
+GIL.US,D,20060223,000000,10.4309,10.5902,10.3454,10.4585,406284.5246841,0
+GIL.US,D,20060224,000000,10.4732,10.6,10.4662,10.5833,416896.60094009,0
+GIL.US,D,20060227,000000,10.6443,10.7632,10.5607,10.715,300093.56432332,0
+GIL.US,D,20060228,000000,10.715,10.827,10.7111,10.8103,445979.85507965,0
+GIL.US,D,20060301,000000,10.8486,11.3637,10.827,11.3499,871649.14641906,0
+GIL.US,D,20060302,000000,11.3676,11.4876,11.2968,11.3893,1504610.5092318,0
+GIL.US,D,20060303,000000,11.3814,11.3814,11.2734,11.3235,365646.10209323,0
+GIL.US,D,20060306,000000,11.3814,11.4699,11.2694,11.4257,542934.20913921,0
+GIL.US,D,20060307,000000,11.4257,11.4257,11.2036,11.3155,524006.23686976,0
+GIL.US,D,20060308,000000,11.3155,11.3155,11.1543,11.2566,583561.44077631,0
+GIL.US,D,20060309,000000,11.2891,11.2968,11.173,11.2094,527702.30369347,0
+GIL.US,D,20060310,000000,11.2477,11.3549,11.1642,11.3155,457520.78049887,0
+GIL.US,D,20060313,000000,11.3195,11.3195,11.0414,11.1986,624649.53623699,0
+GIL.US,D,20060314,000000,11.1986,11.4699,11.1986,11.4611,756225.64919477,0
+GIL.US,D,20060315,000000,11.4797,11.4876,11.3814,11.408,675901.05244327,0
+GIL.US,D,20060316,000000,11.4305,11.4492,11.2694,11.2694,518927.57857528,0
+GIL.US,D,20060317,000000,11.411,11.411,11.1376,11.1456,723910.24413342,0
+GIL.US,D,20060320,000000,11.1456,11.2734,11.1456,11.2153,810707.28160399,0
+GIL.US,D,20060321,000000,11.2428,11.3028,11.173,11.1868,621882.31857653,0
+GIL.US,D,20060322,000000,11.1986,11.1986,11.0286,11.0885,1321788.9842242,0
+GIL.US,D,20060323,000000,11.1112,11.1406,11.0157,11.0925,499069.73978315,0
+GIL.US,D,20060324,000000,11.1327,11.1327,10.7632,10.7681,1628801.6100582,0
+GIL.US,D,20060327,000000,10.6216,10.7061,10.0701,10.374,4408103.465877,0
+GIL.US,D,20060328,000000,10.3553,10.6128,9.96496,10.0524,2131563.3472273,0
+GIL.US,D,20060329,000000,10.0791,10.4505,10.0791,10.4368,1545242.827666,0
+GIL.US,D,20060330,000000,10.6443,10.6443,10.367,10.4782,840252.41692659,0
+GIL.US,D,20060331,000000,10.4585,10.4829,10.2285,10.2933,874876.21054369,0
+GIL.US,D,20060403,000000,10.311,10.374,9.84215,9.87655,1727144.6597451,0
+GIL.US,D,20060404,000000,9.86377,9.8677,9.54235,9.68782,2419653.087589,0
+GIL.US,D,20060405,000000,9.6947,10.0318,9.67013,10.028,1805624.7838428,0
+GIL.US,D,20060406,000000,10.2363,10.8182,10.2363,10.6924,1907194.8976544,0
+GIL.US,D,20060407,000000,10.715,10.8673,10.4251,10.4408,1292702.6780064,0
+GIL.US,D,20060410,000000,10.4605,10.6216,10.4368,10.4368,1016150.8109858,0
+GIL.US,D,20060411,000000,10.4662,10.5036,10.2569,10.2983,930743.486502,0
+GIL.US,D,20060412,000000,10.138,10.4505,10.138,10.4064,680975.64130003,0
+GIL.US,D,20060413,000000,10.4064,10.4064,10.0614,10.1016,720675.04113332,0
+GIL.US,D,20060417,000000,10.1498,10.1921,10.1145,10.1646,317170.95978232,0
+GIL.US,D,20060418,000000,10.1813,10.2884,10.1282,10.2649,1034619.9541505,0
+GIL.US,D,20060419,000000,10.2649,10.3513,10.2442,10.311,666660.37670431,0
+GIL.US,D,20060420,000000,10.2844,10.2884,10.0654,10.1183,320867.02660601,0
+GIL.US,D,20060421,000000,10.1183,10.1232,9.91683,10.0741,761311.42900532,0
+GIL.US,D,20060424,000000,10.023,10.1891,9.97292,10.1145,713298.16787744,0
+GIL.US,D,20060425,000000,10.1282,10.1547,10.028,10.0357,619570.8779425,0
+GIL.US,D,20060426,000000,10.0357,10.0928,10.0023,10.0318,1021696.4372604,0
+GIL.US,D,20060427,000000,10.0447,10.1646,9.98067,10.0063,557243.36957834,0
+GIL.US,D,20060428,000000,9.9424,10.3513,9.9375,10.3376,1039697.5950854,0
+GIL.US,D,20060501,000000,10.4959,10.4959,10.2569,10.2649,1144962.7583613,0
+GIL.US,D,20060502,000000,10.311,10.4281,10.311,10.4191,562781.87433699,0
+GIL.US,D,20060503,000000,10.4732,10.4987,10.4368,10.4662,389195.93827131,0
+GIL.US,D,20060504,000000,10.6128,10.6128,10.3336,10.3336,2480596.9871229,0
+GIL.US,D,20060505,000000,10.3513,10.4064,9.89618,10.0791,1209594.5858435,0
+GIL.US,D,20060508,000000,10.0614,10.1282,9.63082,9.74189,1547549.1815029,0
+GIL.US,D,20060509,000000,9.70257,9.78906,9.50893,9.60034,909975.11101645,0
+GIL.US,D,20060510,000000,9.57676,9.70748,9.57676,9.64753,325484.82107691,0
+GIL.US,D,20060511,000000,9.55218,9.71633,9.15567,9.65636,3319928.6937617,0
+GIL.US,D,20060512,000000,9.67898,9.67898,9.25995,9.33731,1881798.5541036,0
+GIL.US,D,20060515,000000,8.84937,9.55906,8.84937,9.50893,1904421.5758373,0
+GIL.US,D,20060516,000000,9.47846,9.60034,9.3148,9.36247,794092.78468745,0
+GIL.US,D,20060517,000000,9.2058,9.26506,9.11399,9.21356,627425.91013236,0
+GIL.US,D,20060518,000000,9.32453,9.44308,9.07682,9.23489,713298.16787744,0
+GIL.US,D,20060519,000000,9.25995,9.30103,9.05973,9.1827,399355.28957918,0
+GIL.US,D,20060522,000000,9.14357,9.14357,8.67215,8.94207,788083.24251084,0
+GIL.US,D,20060523,000000,9.08922,9.23863,9.08922,9.13119,524463.03125564,0
+GIL.US,D,20060524,000000,9.11015,9.14357,8.97677,9.07682,624186.63769453,0
+GIL.US,D,20060525,000000,9.11015,9.26506,9.08056,9.22712,308862.1852849,0
+GIL.US,D,20060526,000000,9.22712,9.35461,9.16432,9.21356,648660.23623867,0
+GIL.US,D,20060530,000000,9.35068,9.41457,9.15567,9.19705,661125.94138339,0
+GIL.US,D,20060531,000000,9.17405,9.32453,8.97284,9.08922,486611.15615448,0
+GIL.US,D,20060601,000000,9.03771,9.10062,8.97677,9.07682,379036.58696346,0
+GIL.US,D,20060602,000000,9.07682,9.16923,8.97677,9.06937,612178.7442951,0
+GIL.US,D,20060605,000000,9.01137,9.07408,8.9973,9.01982,1391498.4526415,0
+GIL.US,D,20060606,000000,9.01982,9.01982,8.83198,8.89863,1191590.3759401,0
+GIL.US,D,20060607,000000,8.91081,8.91081,8.68612,8.77025,980603.25500258,0
+GIL.US,D,20060608,000000,8.71511,8.71511,8.44756,8.61721,1492142.7693682,0
+GIL.US,D,20060609,000000,8.58664,8.77025,8.5423,8.74795,1253917.8843043,0
+GIL.US,D,20060612,000000,8.9973,9.1827,8.81891,8.84132,2202665.5807097,0
+GIL.US,D,20060613,000000,8.81497,8.81497,8.49562,8.56462,1587253.6681334,0
+GIL.US,D,20060614,000000,8.5423,8.63323,8.36892,8.44756,1028620.5855682,0
+GIL.US,D,20060615,000000,8.43468,8.84937,8.43468,8.72446,698986.97271944,0
+GIL.US,D,20060616,000000,8.70341,8.78883,8.63323,8.67048,271465.06985074,0
+GIL.US,D,20060619,000000,8.65603,8.71983,8.28262,8.35997,620034.7938444,0
+GIL.US,D,20060620,000000,8.9805,9.29141,8.77025,8.92035,4350857.6678857,0
+GIL.US,D,20060621,000000,9.01137,9.23863,8.90217,9.12745,1136652.9665046,0
+GIL.US,D,20060622,000000,9.10534,9.25611,9.06937,9.25032,679588.9803915,0
+GIL.US,D,20060623,000000,9.16048,9.23489,9.10534,9.15567,622339.1129624,0
+GIL.US,D,20060626,000000,9.15567,9.36738,9.15567,9.24737,474611.40163052,0
+GIL.US,D,20060627,000000,9.24737,9.45192,9.24737,9.33731,794550.59643275,0
+GIL.US,D,20060628,000000,9.37427,9.50893,9.32453,9.49222,826864.98413468,0
+GIL.US,D,20060629,000000,9.52858,10.1891,9.52858,10.1694,1331022.5384473,0
+GIL.US,D,20060630,000000,10.2442,10.2983,10.0701,10.1813,760844.46102512,0
+GIL.US,D,20060703,000000,10.2442,10.2697,10.0701,10.0928,218834.01425196,0
+GIL.US,D,20060705,000000,10.0701,10.0741,9.86377,9.95622,641733.03585261,0
+GIL.US,D,20060706,000000,9.93651,9.93651,9.63082,9.63082,906732.78650032,0
+GIL.US,D,20060707,000000,9.61705,9.61705,9.21356,9.3148,2180968.3560609,0
+GIL.US,D,20060710,000000,9.31972,9.44308,9.17405,9.25032,535553.26644559,0
+GIL.US,D,20060711,000000,9.12745,9.2058,8.99466,9.04656,831946.69450747,0
+GIL.US,D,20060712,000000,8.98975,9.03407,8.61258,8.67668,1800081.1922871,0
+GIL.US,D,20060713,000000,8.67048,8.86747,8.64267,8.67668,1348106.0380628,0
+GIL.US,D,20060714,000000,8.69437,8.72907,8.4563,8.62606,1089099.5518408,0
+GIL.US,D,20060717,000000,8.69437,8.88113,8.60296,8.78883,795929.11846581,0
+GIL.US,D,20060718,000000,8.83198,8.92487,8.58664,8.70341,1808859.9868429,0
+GIL.US,D,20060719,000000,8.72446,9.3148,8.72446,9.17405,1456596.2307444,0
+GIL.US,D,20060720,000000,9.19705,9.30497,8.95869,8.96733,537393.66966169,0
+GIL.US,D,20060721,000000,8.95121,8.95869,8.67215,8.81006,552169.79808101,0
+GIL.US,D,20060724,000000,8.90217,9.14839,8.81497,9.14072,1089099.5518408,0
+GIL.US,D,20060725,000000,9.11399,9.45192,9.11399,9.40572,1033697.2091438,0
+GIL.US,D,20060726,000000,9.45192,9.45192,9.20962,9.38312,807478.18276049,0
+GIL.US,D,20060727,000000,9.39294,9.52858,9.29141,9.35461,1018001.3877962,0
+GIL.US,D,20060728,000000,9.389,9.43128,9.21827,9.39294,1158815.1244146,0
+GIL.US,D,20060731,000000,9.33239,9.39294,9.21356,9.24246,896581.57406794,0
+GIL.US,D,20060801,000000,9.2058,9.2058,9.03771,9.17405,695286.83645801,0
+GIL.US,D,20060802,000000,9.17886,9.35854,9.09668,9.35854,1282539.2572608,0
+GIL.US,D,20060803,000000,9.63868,10.2491,9.6092,10.2491,4120018.8123125,0
+GIL.US,D,20060804,000000,10.311,10.6924,10.2796,10.3631,2517535.2734523,0
+GIL.US,D,20060807,000000,10.3336,10.5518,10.1813,10.5036,972755.34432875,0
+GIL.US,D,20060808,000000,10.4408,10.4555,10.2108,10.2324,968602.48311919,0
+GIL.US,D,20060809,000000,10.2402,10.2491,10.1282,10.1547,439054.68941245,0
+GIL.US,D,20060810,000000,9.97292,10.2019,9.90606,10.1498,879503.16124948,0
+GIL.US,D,20060811,000000,10.138,10.1724,9.95622,9.99459,281620.35172086,0
+GIL.US,D,20060814,000000,9.99459,10.0791,9.92177,10.0477,434899.79348403,0
+GIL.US,D,20060815,000000,10.0701,10.4064,10.0654,10.4064,825021.52884028,0
+GIL.US,D,20060816,000000,10.4585,10.6216,10.4161,10.5518,505534.04162675,0
+GIL.US,D,20060817,000000,10.5518,10.6088,10.4457,10.6,453828.78311291,0
+GIL.US,D,20060818,000000,10.542,10.6216,10.4191,10.5116,458446.57758381,0
+GIL.US,D,20060821,000000,10.4732,10.5518,10.4191,10.4782,306555.83144804,0
+GIL.US,D,20060822,000000,10.4505,10.6216,10.4368,10.5902,432130.5411047,0
+GIL.US,D,20060823,000000,10.7022,10.827,10.3336,10.5685,686058.36903227,0
+GIL.US,D,20060824,000000,10.546,10.5656,10.3159,10.3454,407663.04671716,0
+GIL.US,D,20060825,000000,10.311,10.4309,10.3071,10.372,167123.66894096,0
+GIL.US,D,20060828,000000,10.372,10.5116,10.2844,10.4959,278856.1861387,0
+GIL.US,D,20060829,000000,10.4959,10.6797,10.4457,10.6314,674510.322097,0
+GIL.US,D,20060830,000000,10.7022,10.7111,10.4959,10.6344,272851.73075927,0
+GIL.US,D,20060831,000000,10.6344,10.9401,10.6344,10.8182,750222.21117478,0
+GIL.US,D,20060901,000000,10.9174,11.2153,10.8486,11.1456,923816.28611593,0
+GIL.US,D,20060905,000000,11.1456,11.1456,10.8486,10.9971,552169.79808101,0
+GIL.US,D,20060906,000000,10.9087,11.0157,10.7818,10.9922,549866.49632245,0
+GIL.US,D,20060907,000000,10.9922,11.0069,10.7985,10.9705,433516.1846538,0
+GIL.US,D,20060908,000000,10.9803,10.9803,10.7111,10.7582,562781.87433699,0
+GIL.US,D,20060911,000000,10.715,10.715,10.4702,10.6835,480601.61397788,0
+GIL.US,D,20060912,000000,10.5833,10.9656,10.5833,10.9431,1347178.206259,0
+GIL.US,D,20060913,000000,10.9479,11.0069,10.827,10.8536,433981.11791512,0
+GIL.US,D,20060914,000000,10.7985,10.8182,10.4959,10.6039,367033.78036119,0
+GIL.US,D,20060915,000000,10.663,10.6747,10.4585,10.4662,528623.01398123,0
+GIL.US,D,20060918,000000,10.311,10.5518,10.2619,10.4829,406284.5246841,0
+GIL.US,D,20060919,000000,10.4829,10.5253,10.2363,10.4191,410892.14556065,0
+GIL.US,D,20060920,000000,10.4309,10.886,10.4024,10.886,725756.75150612,0
+GIL.US,D,20060921,000000,10.881,11.2477,10.8673,10.9755,957057.48826223,0
+GIL.US,D,20060922,000000,10.9401,10.9401,10.6797,10.7327,314865.6233049,0
+GIL.US,D,20060925,000000,10.7111,10.8409,10.6344,10.8055,433981.11791512,0
+GIL.US,D,20060926,000000,10.9264,11.0983,10.6314,10.827,1004150.0391023,0
+GIL.US,D,20060927,000000,10.3454,10.8103,10.3424,10.7681,2167580.923269,0
+GIL.US,D,20060928,000000,10.8015,10.8359,10.7111,10.7248,506007.11376356,0
+GIL.US,D,20060929,000000,10.6266,10.6443,10.4959,10.4959,585871.8640509,0
+GIL.US,D,20061002,000000,10.4959,10.5656,10.4112,10.5518,731294.23890534,0
+GIL.US,D,20061003,000000,10.546,10.546,10.3454,10.4959,446901.58272685,0
+GIL.US,D,20061004,000000,10.4959,10.6216,10.4585,10.6039,755769.87216835,0
+GIL.US,D,20061005,000000,10.5734,10.6835,10.5036,10.5833,1155120.0749503,0
+GIL.US,D,20061006,000000,10.5862,10.7376,10.5557,10.7376,475984.83686641,0
+GIL.US,D,20061009,000000,10.715,10.9302,10.6924,10.8673,464446.96352549,0
+GIL.US,D,20061010,000000,10.6835,11.0472,10.6747,11.0286,613107.59345833,0
+GIL.US,D,20061011,000000,11.0157,11.4011,11.0157,11.1917,1306553.0093408,0
+GIL.US,D,20061012,000000,11.2193,11.3155,11.1456,11.2094,872110.01024266,0
+GIL.US,D,20061013,000000,11.2734,11.411,11.2734,11.3716,1046164.9490074,0
+GIL.US,D,20061016,000000,11.3942,11.3942,11.178,11.3068,614955.11819048,0
+GIL.US,D,20061017,000000,11.2968,11.2968,11.0983,11.1327,312096.37092556,0
+GIL.US,D,20061018,000000,11.1327,11.1603,10.9401,11.0237,431211.8655358,0
+GIL.US,D,20061019,000000,10.9882,11.1603,10.9882,11.0472,323639.33106365,0
+GIL.US,D,20061020,000000,11.0237,11.0541,10.9803,11.0119,138504.33070329,0
+GIL.US,D,20061023,000000,11.0119,11.173,10.9755,11.116,543855.9367864,0
+GIL.US,D,20061024,000000,11.116,11.2094,11.1022,11.2094,608953.71488934,0
+GIL.US,D,20061025,000000,11.1986,11.229,11.0069,11.0845,378574.70578043,0
+GIL.US,D,20061026,000000,11.1406,11.238,11.0678,11.1298,479225.12666369,0
+GIL.US,D,20061027,000000,11.0925,11.2064,11.062,11.0845,977373.13879964,0
+GIL.US,D,20061030,000000,11.0286,11.1917,11.001,11.1022,429366.37552254,0
+GIL.US,D,20061031,000000,11.0591,11.1376,11.001,11.0541,767309.78022814,0
+GIL.US,D,20061101,000000,11.0925,11.1239,10.8673,10.9431,360569.4785176,0
+GIL.US,D,20061102,000000,10.8673,10.8959,10.6443,10.715,754846.10980229,0
+GIL.US,D,20061103,000000,10.7582,10.8359,10.5902,10.8359,662508.53285419,0
+GIL.US,D,20061106,000000,10.7985,10.8437,10.7022,10.7789,272851.73075927,0
+GIL.US,D,20061107,000000,10.7906,10.9479,10.772,10.9401,552169.79808101,0
+GIL.US,D,20061108,000000,10.8959,11.1239,10.8673,11.0718,424739.42481673,0
+GIL.US,D,20061109,000000,11.0718,11.1642,10.9174,11.0472,331946.07084221,0
+GIL.US,D,20061110,000000,11.001,11.1112,11.001,11.0885,191597.26748509,0
+GIL.US,D,20061113,000000,11.0374,11.1543,11.0237,11.1239,374426.93136803,0
+GIL.US,D,20061114,000000,11.178,11.3579,11.1062,11.3412,697135.37854959,0
+GIL.US,D,20061115,000000,11.3814,11.7579,11.3499,11.6252,1019848.9125283,0
+GIL.US,D,20061116,000000,11.6979,11.7579,11.6341,11.6979,654661.63953979,0
+GIL.US,D,20061117,000000,11.6979,11.8729,11.6341,11.7353,671280.20589407,0
+GIL.US,D,20061120,000000,11.748,11.748,11.6782,11.6979,853641.88443737,0
+GIL.US,D,20061121,000000,11.7019,11.7884,11.6557,11.748,813942.48460408,0
+GIL.US,D,20061122,000000,11.7795,12.0813,11.7579,11.9662,878113.44826265,0
+GIL.US,D,20061124,000000,11.9102,12.0016,11.8916,11.9024,136659.85804945,0
+GIL.US,D,20061127,000000,11.748,11.7579,11.5691,11.6164,851338.58267881,0
+GIL.US,D,20061128,000000,11.5898,11.7441,11.5298,11.7293,338879.37538487,0
+GIL.US,D,20061129,000000,11.6743,11.8326,11.6557,11.8286,456603.1222894,0
+GIL.US,D,20061130,000000,11.8513,11.9614,11.7441,11.9427,444594.21153056,0
+GIL.US,D,20061201,000000,11.9427,11.9427,11.5417,11.7353,900729.34848032,0
+GIL.US,D,20061204,000000,11.7106,11.7313,11.5633,11.7313,1043856.5604516,0
+GIL.US,D,20061205,000000,11.7196,11.8208,11.6979,11.7579,373498.0822048,0
+GIL.US,D,20061206,000000,11.6832,11.6832,11.5387,11.582,485228.56468368,0
+GIL.US,D,20061207,000000,11.1327,11.2477,10.1921,11.0983,3731748.6711262,0
+GIL.US,D,20061208,000000,11.2734,11.2734,10.9302,11.0069,760383.59720152,0
+GIL.US,D,20061211,000000,10.9971,10.9971,10.7543,10.827,713298.16787744,0
+GIL.US,D,20061212,000000,10.827,10.8437,10.7248,10.772,809325.70749263,0
+GIL.US,D,20061213,000000,10.7465,10.9087,10.6924,10.7061,416436.75447592,0
+GIL.US,D,20061214,000000,10.7543,10.8486,10.6964,10.7789,602028.54922215,0
+GIL.US,D,20061215,000000,10.7248,10.827,10.5036,10.542,698060.15827508,0
+GIL.US,D,20061218,000000,10.4919,10.5833,10.4161,10.4732,779318.69098699,0
+GIL.US,D,20061219,000000,10.367,10.3798,10.2491,10.2983,850414.82031275,0
+GIL.US,D,20061220,000000,10.1596,10.4368,10.1596,10.4064,485228.56468368,0
+GIL.US,D,20061221,000000,10.4064,10.4585,10.2619,10.2983,458909.47612627,0
+GIL.US,D,20061222,000000,10.3238,10.3238,10.1891,10.1921,307483.66325184,0
+GIL.US,D,20061226,000000,10.1596,10.2324,10.0928,10.1419,284855.55472096,0
+GIL.US,D,20061227,000000,10.1724,10.2285,10.1016,10.2108,465831.58971516,0
+GIL.US,D,20061228,000000,10.1724,10.2285,10.1724,10.1783,425209.44487524,0
+GIL.US,D,20061229,000000,10.1282,10.1646,10.0614,10.1016,367496.67890368,0
+GIL.US,D,20070103,000000,10.1419,10.374,10.0318,10.1694,1903966.8161704,0
+GIL.US,D,20070104,000000,10.0928,10.2108,10.0093,10.1724,852716.08735245,0
+GIL.US,D,20070105,000000,10.1783,10.374,10.1016,10.311,885500.49511287,0
+GIL.US,D,20070108,000000,10.4281,10.4368,10.1852,10.374,876267.95824939,0
+GIL.US,D,20070109,000000,10.3454,10.6747,10.2746,10.5203,1426127.3330558,0
+GIL.US,D,20070110,000000,10.5283,10.7111,10.4457,10.6865,1035082.8526929,0
+GIL.US,D,20070111,000000,10.6865,11.0758,10.6797,11.0069,1130183.5778637,0
+GIL.US,D,20070112,000000,11.0374,11.3107,11.0374,11.2753,936281.99126066,0
+GIL.US,D,20070116,000000,11.2734,11.4011,11.2694,11.3942,1346712.2556383,0
+GIL.US,D,20070117,000000,11.3716,11.3814,11.0885,11.2231,1113567.0462283,0
+GIL.US,D,20070118,000000,11.2231,11.4257,11.1543,11.2094,599721.17802585,0
+GIL.US,D,20070119,000000,11.2094,11.4011,11.1456,11.3068,1032778.533575,0
+GIL.US,D,20070122,000000,11.3195,11.3412,11.0678,11.1239,939054.29571829,0
+GIL.US,D,20070123,000000,11.1456,11.3322,11.116,11.3322,745613.57293879,0
+GIL.US,D,20070124,000000,11.3579,11.3579,11.1642,11.2605,785774.85395512,0
+GIL.US,D,20070125,000000,10.9971,11.2153,10.9971,11.0511,946444.39464681,0
+GIL.US,D,20070126,000000,11.1062,11.1543,10.9302,11.0286,1165739.2727223,0
+GIL.US,D,20070129,000000,10.9803,10.9882,10.772,10.8486,1313931.9173156,0
+GIL.US,D,20070130,000000,10.89,10.89,10.6797,10.7327,1361943.1437246,0
+GIL.US,D,20070131,000000,10.5734,10.7946,10.4732,10.7946,1349949.4933572,0
+GIL.US,D,20070201,000000,10.658,11.3814,10.658,11.233,2897956.4866054,0
+GIL.US,D,20070202,000000,11.116,11.2654,11.1062,11.2153,844871.22875692,0
+GIL.US,D,20070205,000000,11.2153,11.2231,10.8763,10.9803,818550.10548065,0
+GIL.US,D,20070206,000000,11.0472,11.3412,10.9656,11.3155,1134805.4417725,0
+GIL.US,D,20070207,000000,11.3235,11.4699,11.2566,11.4208,1171736.6065858,0
+GIL.US,D,20070208,000000,11.4434,11.5456,11.2566,11.5013,823166.8825921,0
+GIL.US,D,20070209,000000,11.5013,11.5504,11.1456,11.2428,1138492.3523611,0
+GIL.US,D,20070212,000000,11.2428,11.3716,11.2153,11.294,559552.7754935,0
+GIL.US,D,20070213,000000,11.1543,11.3412,11.1112,11.2851,766411.45184792,0
+GIL.US,D,20070214,000000,11.3412,11.515,11.2734,11.4876,865779.99984435,0
+GIL.US,D,20070215,000000,11.5298,11.5298,11.4572,11.4876,677744.50773766,0
+GIL.US,D,20070216,000000,11.4699,11.6782,11.4572,11.6557,655120.46864453,0
+GIL.US,D,20070220,000000,11.5013,11.6429,11.5013,11.6341,663892.14168441,0
+GIL.US,D,20070221,000000,11.5604,11.6979,11.4974,11.5604,671745.13915541,0
+GIL.US,D,20070222,000000,11.5604,11.5898,11.5013,11.5504,278387.18343963,0
+GIL.US,D,20070223,000000,11.5103,11.6252,11.4974,11.6095,246074.83045656,0
+GIL.US,D,20070226,000000,11.6124,11.6605,11.5456,11.5967,319944.28159939,0
+GIL.US,D,20070227,000000,11.5604,11.5604,11.2477,11.2566,989840.87866323,0
+GIL.US,D,20070228,000000,11.3155,11.3155,11.0983,11.2036,592792.96028036,0
+GIL.US,D,20070301,000000,11.1543,11.4305,10.827,11.3235,2306690.5828355,0
+GIL.US,D,20070302,000000,11.3155,11.3863,10.9302,11.0069,1646805.8199615,0
+GIL.US,D,20070305,000000,10.9608,11.0541,10.8015,10.9264,962138.18127559,0
+GIL.US,D,20070306,000000,11.2477,11.2566,10.8437,11.0678,559552.7754935,0
+GIL.US,D,20070307,000000,11.0374,11.2801,11.0374,11.2153,1171736.6065858,0
+GIL.US,D,20070308,000000,11.2231,11.5013,11.2231,11.5013,1149116.6369304,0
+GIL.US,D,20070309,000000,11.525,12.1177,11.515,11.8248,1719289.6275554,0
+GIL.US,D,20070312,000000,11.8248,12.0233,11.6704,12.0016,951515.93142527,0
+GIL.US,D,20070313,000000,11.9839,12.1314,11.9004,11.9338,699440.71502701,0
+GIL.US,D,20070314,000000,12.1354,12.1354,11.8817,11.9791,998150.6705201,0
+GIL.US,D,20070315,000000,11.9791,12.1688,11.9298,12.0233,367959.57744614,0
+GIL.US,D,20070316,000000,12.0233,12.0685,11.9338,11.9662,365646.10209323,0
+GIL.US,D,20070319,000000,11.9662,12.1226,11.9024,12.0233,529542.70690956,0
+GIL.US,D,20070320,000000,12.0016,12.3683,11.9525,12.2848,654198.74099733,0
+GIL.US,D,20070321,000000,12.2848,12.3948,12.2002,12.3683,449674.90454391,0
+GIL.US,D,20070322,000000,12.3556,12.5561,12.3556,12.4154,705909.08630834,0
+GIL.US,D,20070323,000000,12.3919,12.4253,12.3162,12.3556,347646.97898703,0
+GIL.US,D,20070326,000000,12.3259,12.3379,12.1471,12.2071,522159.72949708,0
+GIL.US,D,20070327,000000,12.1943,12.6504,12.1609,12.5619,1405351.8360541,0
+GIL.US,D,20070328,000000,12.7035,13.1665,12.6248,12.9964,1740984.8174852,0
+GIL.US,D,20070329,000000,13.1044,13.1361,12.736,12.7881,802394.43766884,0
+GIL.US,D,20070330,000000,12.7604,12.8499,12.672,12.7477,672664.83208374,0
+GIL.US,D,20070402,000000,12.7477,12.9011,12.6887,12.7173,1221602.4792429,0
+GIL.US,D,20070403,000000,12.7604,13.074,12.7035,13.0593,786699.63368061,0
+GIL.US,D,20070404,000000,13.0593,13.7925,12.9757,13.5075,2665737.0742804,0
+GIL.US,D,20070405,000000,13.6903,13.8014,13.6187,13.6766,1277467.7204824,0
+GIL.US,D,20070409,000000,13.7385,13.7385,13.592,13.6943,922436.74672343,0
+GIL.US,D,20070410,000000,13.7484,13.7513,13.5753,13.6726,1311167.7517334,0
+GIL.US,D,20070411,000000,13.6441,13.6845,13.5566,13.5753,925208.03382164,0
+GIL.US,D,20070412,000000,13.4996,13.7484,13.4692,13.708,809785.55395679,0
+GIL.US,D,20070413,000000,13.6845,13.7513,13.4279,13.5429,728533.12540148,0
+GIL.US,D,20070416,000000,13.7346,13.8967,13.6805,13.8967,642653.74614037,0
+GIL.US,D,20070417,000000,13.8752,14.2133,13.8623,14.1288,831946.69450747,0
+GIL.US,D,20070418,000000,14.1475,14.1956,14.0108,14.0816,1046622.7607527,0
+GIL.US,D,20070419,000000,13.9479,13.9577,13.8014,13.8752,807478.18276049,0
+GIL.US,D,20070420,000000,13.8879,14.0412,13.8879,13.9479,701758.25981764,0
+GIL.US,D,20070423,000000,14.0158,14.1208,13.7925,13.883,917353.00163177,0
+GIL.US,D,20070424,000000,13.8752,13.9183,13.6726,13.7385,898890.9799831,0
+GIL.US,D,20070425,000000,13.7562,13.8162,13.6766,13.7346,1675894.1608982,0
+GIL.US,D,20070426,000000,13.6147,13.7444,13.5803,13.7208,951063.20647714,0
+GIL.US,D,20070427,000000,13.6687,13.944,13.597,13.8289,665277.78523352,0
+GIL.US,D,20070430,000000,13.8535,13.883,13.7002,13.7965,913200.14042221,0
+GIL.US,D,20070501,000000,13.7808,13.8388,13.6766,13.8211,854567.6815223,0
+GIL.US,D,20070502,000000,13.7758,14.2781,13.7513,14.1002,1605249.7391613,0
+GIL.US,D,20070503,000000,14.053,14.1779,13.0907,13.8014,4335165.9159757,0
+GIL.US,D,20070504,000000,13.8623,14.0462,13.7808,14.0158,1111719.5214962,0
+GIL.US,D,20070507,000000,14.0462,14.3892,14.0462,14.3125,1174973.8443048,0
+GIL.US,D,20070508,000000,14.2447,14.8561,14.2447,14.7736,2084481.987341,0
+GIL.US,D,20070509,000000,14.6861,14.8708,14.5563,14.7431,1336093.0578663,0
+GIL.US,D,20070510,000000,14.6772,14.8522,14.6134,14.6959,1431202.9392719,0
+GIL.US,D,20070511,000000,14.6909,14.799,14.6909,14.7962,608953.71488934,0
+GIL.US,D,20070514,000000,14.7823,15.0468,14.7823,14.9928,1328713.132532,0
+GIL.US,D,20070515,000000,15.0626,15.1864,15.0626,15.1392,1427510.9418861,0
+GIL.US,D,20070516,000000,15.3161,15.668,15.1057,15.2582,1284851.7152543,0
+GIL.US,D,20070517,000000,15.2797,15.2935,15.0468,15.091,2054006.9854957,0
+GIL.US,D,20070518,000000,15.1392,15.2267,15.1057,15.1824,884115.86892321,0
+GIL.US,D,20070521,000000,15.2267,15.8498,15.2267,15.8411,691597.89115035,0
+GIL.US,D,20070522,000000,15.5933,15.7093,15.5432,15.5904,2040619.5527038,0
+GIL.US,D,20070523,000000,15.6022,15.726,15.2532,15.324,899070.03524349,0
+GIL.US,D,20070524,000000,15.3388,15.3829,14.6909,14.8296,1582635.8736625,0
+GIL.US,D,20070525,000000,15.0419,15.1618,14.8925,14.9623,1091876.9430956,0
+GIL.US,D,20070529,000000,14.9809,15.033,14.5563,14.6625,981129.22982995,0
+GIL.US,D,20070530,000000,14.6585,14.9466,14.572,14.7923,719989.34087481,0
+GIL.US,D,20070531,000000,14.8414,15.3712,14.7431,15.1392,1154659.2111267,0
+GIL.US,D,20070601,000000,15.2935,15.5668,15.2719,15.3112,677054.73804142,0
+GIL.US,D,20070604,000000,15.3358,15.5618,15.2267,15.5176,617493.42997828,0
+GIL.US,D,20070605,000000,15.4106,15.496,15.208,15.2837,449441.92923353,0
+GIL.US,D,20070606,000000,15.2138,15.2719,15.1009,15.2454,476607.46084002,0
+GIL.US,D,20070607,000000,15.1746,15.2138,14.862,14.919,558404.17669252,0
+GIL.US,D,20070608,000000,14.5917,15.0783,14.5504,14.9751,408581.72228606,0
+GIL.US,D,20070611,000000,14.9466,15.1196,14.914,15.0182,491228.95062537,0
+GIL.US,D,20070612,000000,14.9661,15.1146,14.9417,15.0419,472070.03776441,0
+GIL.US,D,20070613,000000,15.0556,15.1824,14.8561,15.1146,491451.75234142,0
+GIL.US,D,20070614,000000,15.1824,15.4243,15.153,15.4106,449212.00600145,0
+GIL.US,D,20070615,000000,15.4547,15.7436,15.3112,15.7211,529311.76631805,0
+GIL.US,D,20070618,000000,15.9855,16.3246,15.8124,15.8361,1139191.2782923,0
+GIL.US,D,20070619,000000,15.8254,15.8695,15.4547,15.6818,538085.47407681,0
+GIL.US,D,20070620,000000,15.6818,15.726,15.5491,15.5618,692057.73761452,0
+GIL.US,D,20070621,000000,15.5176,15.5795,15.1441,15.3575,1225528.4692988,0
+GIL.US,D,20070622,000000,15.3073,15.6592,15.2208,15.5491,520541.11063758,0
+GIL.US,D,20070625,000000,15.5864,15.6867,15.2267,15.3909,762229.08721477,0
+GIL.US,D,20070626,000000,15.379,15.4547,14.8522,14.919,1010615.3583054,0
+GIL.US,D,20070627,000000,14.919,15.2208,14.5603,15.2208,984990.10888196,0
+GIL.US,D,20070628,000000,15.0182,15.1824,14.8325,15.0272,683279.96041802,0
+GIL.US,D,20070629,000000,15.1775,15.1775,14.8492,14.8522,633651.13250895,0
+GIL.US,D,20070702,000000,15.0232,15.0232,14.456,14.6134,829635.25387344,0
+GIL.US,D,20070703,000000,14.5828,14.7598,14.4875,14.6231,827093.89000732,0
+GIL.US,D,20070705,000000,14.6487,15.379,14.3302,15.3535,1655117.6465372,0
+GIL.US,D,20070706,000000,15.379,15.5864,15.1707,15.4861,480377.79490239,0
+GIL.US,D,20070709,000000,15.4999,15.5864,15.3575,15.3575,803557.27950189,0
+GIL.US,D,20070710,000000,15.3485,15.3672,14.9828,15.033,552395.65187535,0
+GIL.US,D,20070711,000000,15.0556,15.091,14.8167,14.8463,749067.5082172,0
+GIL.US,D,20070712,000000,14.8788,15.0105,14.7254,14.9751,920351.15988376,0
+GIL.US,D,20070713,000000,15.0468,15.088,14.7598,15.0763,778388.82446432,0
+GIL.US,D,20070716,000000,15.153,15.3948,15.0055,15.267,571789.57476557,0
+GIL.US,D,20070717,000000,15.3073,15.5972,15.1775,15.5668,632042.68724382,0
+GIL.US,D,20070718,000000,15.5717,15.5933,15.1618,15.3909,806089.4871331,0
+GIL.US,D,20070719,000000,15.5392,15.5392,15.3161,15.3485,429366.37552254,0
+GIL.US,D,20070720,000000,15.2837,15.3712,15.0508,15.0783,616106.76906975,0
+GIL.US,D,20070723,000000,15.0783,15.379,15.0556,15.3446,278160.31228585,0
+GIL.US,D,20070724,000000,15.3829,15.4026,15.0419,15.091,291550.79715607,0
+GIL.US,D,20070725,000000,15.2051,15.3112,14.5436,14.8561,543624.99619489,0
+GIL.US,D,20070726,000000,14.6054,14.6231,14.1336,14.3254,1199212.4328196,0
+GIL.US,D,20070727,000000,14.1661,14.6094,14.0854,14.5877,926817.49644622,0
+GIL.US,D,20070730,000000,14.5131,14.7923,14.4797,14.7215,1402354.6951617,0
+GIL.US,D,20070731,000000,14.8492,15.1667,14.7038,14.8296,1152352.8572899,0
+GIL.US,D,20070801,000000,14.9289,14.9327,14.2693,14.5396,1586660.5475833,0
+GIL.US,D,20070802,000000,14.3942,14.7431,14.1238,14.2536,2177279.4107532,0
+GIL.US,D,20070803,000000,14.5308,14.5436,13.9577,13.9714,1474835.4506771,0
+GIL.US,D,20070806,000000,13.9183,14.3381,13.7031,14.3087,1007150.2320732,0
+GIL.US,D,20070807,000000,14.288,15.2001,14.1336,15.1392,1068784.9186628,0
+GIL.US,D,20070808,000000,15.1569,15.4243,15.0105,15.3829,1377420.232794,0
+GIL.US,D,20070809,000000,15.3712,15.6867,15.153,15.4056,1237294.2311529,0
+GIL.US,D,20070810,000000,15.3034,15.6159,15.088,15.1618,1399809.2618578,0
+GIL.US,D,20070813,000000,15.3161,15.3575,14.6231,14.804,1072482.002846,0
+GIL.US,D,20070814,000000,14.9711,14.9828,13.9134,13.9479,1394960.5267954,0
+GIL.US,D,20070815,000000,13.7925,13.8967,13.2677,13.4614,1908806.3949978,0
+GIL.US,D,20070816,000000,13.1872,13.4791,12.7035,13.365,2150731.4163231,0
+GIL.US,D,20070817,000000,13.883,14.1622,13.4692,13.708,1526543.7612692,0
+GIL.US,D,20070820,000000,14.0009,14.1661,13.3591,13.6264,1312087.4446618,0
+GIL.US,D,20070821,000000,13.7257,13.8211,13.3561,13.7031,939285.2363098,0
+GIL.US,D,20070822,000000,13.8929,14.3087,13.8752,14.2093,1241223.2732869,0
+GIL.US,D,20070823,000000,14.2781,14.3518,13.7965,13.9134,1168047.6612781,0
+GIL.US,D,20070824,000000,13.9617,14.1375,13.7808,14.112,642424.84026772,0
+GIL.US,D,20070827,000000,14.1375,14.1523,13.6264,13.9577,805862.61597932,0
+GIL.US,D,20070828,000000,13.7808,13.8623,13.4358,13.4791,617266.5588245,0
+GIL.US,D,20070829,000000,13.6726,13.7513,13.5369,13.6354,641042.24879693,0
+GIL.US,D,20070830,000000,13.5242,13.7484,13.5026,13.7002,551708.93425741,0
+GIL.US,D,20070831,000000,13.9931,14.1336,13.883,14.0412,349494.50371916,0
+GIL.US,D,20070904,000000,13.9931,14.1288,13.7965,14.1002,1133420.8155827,0
+GIL.US,D,20070905,000000,14.1475,14.1475,13.88,13.937,270772.24807619,0
+GIL.US,D,20070906,000000,14.0649,14.0776,13.7808,13.8663,301015.29197051,0
+GIL.US,D,20070907,000000,13.8535,13.9617,13.7385,13.8073,292244.63629005,0
+GIL.US,D,20070910,000000,13.937,13.9901,13.4751,13.8122,606412.35102323,0
+GIL.US,D,20070911,000000,13.9764,14.232,13.88,14.1238,731757.1374478,0
+GIL.US,D,20070912,000000,14.1829,14.1829,13.8339,13.8388,373730.04015574,0
+GIL.US,D,20070913,000000,13.8388,14.1041,13.6304,14.0776,855719.33240159,0
+GIL.US,D,20070914,000000,13.9577,13.9577,13.7385,13.8388,408352.81641341,0
+GIL.US,D,20070917,000000,13.7876,13.8575,13.4888,13.7208,540625.82058348,0
+GIL.US,D,20070918,000000,14.6959,15.6238,14.0776,15.5618,2741217.0054073,0
+GIL.US,D,20070919,000000,15.5176,15.7486,15.2208,15.5353,1299397.9204416,0
+GIL.US,D,20070920,000000,15.5933,15.9393,15.434,15.7172,1859874.4583011,0
+GIL.US,D,20070921,000000,15.8538,16.994,15.668,16.6607,2626723.3747056,0
+GIL.US,D,20070924,000000,16.7512,16.8937,16.4081,16.4308,478070.42370609,0
+GIL.US,D,20070925,000000,16.2175,16.4602,16.016,16.4435,441135.18945498,0
+GIL.US,D,20070926,000000,16.7227,16.8849,16.4701,16.5546,427970.5583791,0
+GIL.US,D,20070927,000000,16.8426,16.8937,16.5694,16.8465,986841.70305183,0
+GIL.US,D,20070928,000000,16.8642,17.3243,16.821,17.0648,1769619.4161143,0
+GIL.US,D,20071001,000000,17.1552,17.5867,17.1286,17.2987,1624881.7241591,0
+GIL.US,D,20071002,000000,17.1463,17.4315,17.0688,17.2181,552395.65187535,0
+GIL.US,D,20071003,000000,17.1217,17.2377,16.9813,17.0038,745613.57293879,0
+GIL.US,D,20071004,000000,16.9124,17.1119,16.6293,16.934,483608.92846476,0
+GIL.US,D,20071005,000000,17.1247,17.6397,17.1247,17.5867,599947.0318202,0
+GIL.US,D,20071008,000000,17.6741,17.7262,16.8259,17.0067,512000.37818922,0
+GIL.US,D,20071009,000000,17.0648,17.3754,16.9813,17.2279,676358.86418856,0
+GIL.US,D,20071010,000000,17.2899,17.3587,17.1119,17.2417,917124.09575913,0
+GIL.US,D,20071011,000000,17.4058,17.5966,17.3321,17.3921,563707.67142192,0
+GIL.US,D,20071012,000000,17.4363,17.799,17.4363,17.7439,994687.57900678,0
+GIL.US,D,20071015,000000,17.799,17.8216,17.5198,17.6467,683054.10662368,0
+GIL.US,D,20071016,000000,17.628,18.0949,17.5582,17.9652,643574.45642814,0
+GIL.US,D,20071017,000000,18.0114,18.2354,17.8177,18.1047,902810.86588227,0
+GIL.US,D,20071018,000000,18.1676,18.3042,17.9308,18.1941,1064633.0748126,0
+GIL.US,D,20071019,000000,18.4085,18.4085,17.8874,17.9533,469754.52769264,0
+GIL.US,D,20071022,000000,18.0625,18.0625,17.5327,17.7578,831713.71919708,0
+GIL.US,D,20071023,000000,17.9602,18.6385,17.9228,18.5883,729450.78361095,0
+GIL.US,D,20071024,000000,18.4586,18.6699,18.1941,18.4409,1095792.759557,0
+GIL.US,D,20071025,000000,19.2802,19.4071,18.491,19.1476,1345333.7336052,0
+GIL.US,D,20071026,000000,19.8121,19.9644,19.2164,19.4955,850174.72348633,0
+GIL.US,D,20071029,000000,19.6469,19.7434,19.4228,19.5398,955439.88676219,0
+GIL.US,D,20071030,000000,19.641,19.641,19.4101,19.5683,985685.9827348,0
+GIL.US,D,20071031,000000,19.8121,19.9988,19.3383,19.4621,1647734.6691248,0
+GIL.US,D,20071101,000000,19.6381,19.7531,19.2755,19.3944,1789001.1306914,0
+GIL.US,D,20071102,000000,19.8121,20.1325,18.8941,19.0336,1441364.3252987,0
+GIL.US,D,20071105,000000,18.4813,18.8233,17.7951,18.3042,2172849.8277777,0
+GIL.US,D,20071106,000000,18.208,18.7407,18.1273,18.5361,1096482.5292532,0
+GIL.US,D,20071107,000000,18.4222,18.6876,18.0084,18.1313,836794.41221044,0
+GIL.US,D,20071108,000000,17.8177,18.2571,17.2633,17.9346,1068092.0968883,0
+GIL.US,D,20071109,000000,17.7892,17.862,17.1778,17.4009,902121.09618603,0
+GIL.US,D,20071112,000000,17.5582,17.6958,17.1042,17.1286,1137571.6420734,0
+GIL.US,D,20071113,000000,17.5198,17.6397,17.0471,17.4845,1352727.9019715,0
+GIL.US,D,20071114,000000,17.5661,18.2915,17.5661,17.9867,1542467.4711302,0
+GIL.US,D,20071115,000000,18.3494,19.008,17.4138,17.7439,680975.64130003,0
+GIL.US,D,20071116,000000,18.0114,18.4321,17.5532,18.034,1106410.9399696,0
+GIL.US,D,20071119,000000,17.7076,17.9533,16.7355,16.7905,1530412.7791967,0
+GIL.US,D,20071120,000000,16.8298,17.1179,16.5635,16.8387,1234524.9787736,0
+GIL.US,D,20071121,000000,16.5929,16.6383,15.7673,16.1153,1519151.6276218,0
+GIL.US,D,20071123,000000,16.5694,17.1552,16.3108,17.1179,293444.10306273,0
+GIL.US,D,20071126,000000,16.9478,16.9478,16.1369,16.1713,1217215.6253635,0
+GIL.US,D,20071127,000000,16.0533,16.5546,16.0386,16.4829,865418.83724528,0
+GIL.US,D,20071128,000000,16.4829,17.0942,16.3404,16.9429,1226932.4253176,0
+GIL.US,D,20071129,000000,16.6607,17.1513,16.3462,16.423,1971365.861313,0
+GIL.US,D,20071130,000000,16.7866,17.0893,16.3334,16.5241,1187670.490041,0
+GIL.US,D,20071203,000000,16.3826,16.5418,16.011,16.3285,1064886.3973117,0
+GIL.US,D,20071204,000000,16.0966,16.3728,15.7623,16.3404,1969286.3786299,0
+GIL.US,D,20071205,000000,16.36,16.6333,16.0297,16.2018,1841167.2530288,0
+GIL.US,D,20071206,000000,16.2588,17.0471,16.2489,17.0471,1941822.7607092,0
+GIL.US,D,20071207,000000,17.2004,17.2004,15.9757,16.3639,6923796.3013944,0
+GIL.US,D,20071210,000000,16.5929,17.3498,16.3462,17.1247,2452269.6310428,0
+GIL.US,D,20071211,000000,17.0765,17.4363,16.994,17.1513,1992370.2641873,0
+GIL.US,D,20071212,000000,17.167,17.4539,17.0726,17.3144,1692170.8944828,0
+GIL.US,D,20071213,000000,17.2082,17.6368,17.1837,17.3547,1705443.3656586,0
+GIL.US,D,20071214,000000,17.167,17.6684,17.167,17.628,1917997.2201246,0
+GIL.US,D,20071217,000000,17.6771,18.1676,17.5375,17.6741,1563240.9334128,0
+GIL.US,D,20071218,000000,17.7302,17.858,17.3017,17.6113,1319938.4074139,0
+GIL.US,D,20071219,000000,17.624,17.7175,17.3272,17.5966,892309.6818046,0
+GIL.US,D,20071220,000000,17.6368,17.7115,17.2947,17.3881,795467.23728278,0
+GIL.US,D,20071221,000000,17.2279,17.6958,17.0038,17.6644,916201.3507525,0
+GIL.US,D,20071224,000000,17.8177,17.9228,17.633,17.9041,197132.72016545,0
+GIL.US,D,20071226,000000,17.9041,17.9308,17.3665,17.6015,393811.69802333,0
+GIL.US,D,20071227,000000,17.6516,18.1863,17.6152,18.0832,723450.39766925,0
+GIL.US,D,20071228,000000,18.1018,18.1903,17.8393,18.0261,565789.18882388,0
+GIL.US,D,20071231,000000,17.973,18.0899,17.7715,17.8315,578714.74043276,0
+GIL.US,D,20080102,000000,17.9563,18.1233,17.6684,17.9228,913890.9274779,0
+GIL.US,D,20080103,000000,17.8492,17.969,17.6771,17.853,944593.81783638,0
+GIL.US,D,20080104,000000,17.7175,17.7175,17.0598,17.2633,1727187.3888414,0
+GIL.US,D,20080107,000000,17.286,17.5031,17.0688,17.2554,783697.40599091,0
+GIL.US,D,20080108,000000,17.2004,17.3498,16.9813,17.1119,677084.24146501,0
+GIL.US,D,20080109,000000,17.0942,17.2377,16.8976,17.1955,986375.75243106,0
+GIL.US,D,20080110,000000,17.1336,17.8315,16.9851,17.7755,1659122.9906289,0
+GIL.US,D,20080111,000000,17.8492,17.8492,16.6647,16.8849,930970.35765577,0
+GIL.US,D,20080114,000000,16.8131,16.9478,16.5675,16.5929,778624.85185301,0
+GIL.US,D,20080115,000000,16.6333,16.648,15.6268,15.6955,3053074.2968658,0
+GIL.US,D,20080116,000000,15.784,15.784,14.288,15.147,3394032.1375744,0
+GIL.US,D,20080117,000000,15.091,15.438,13.8122,14.1435,3738445.9482801,0
+GIL.US,D,20080118,000000,14.283,15.033,14.283,14.7293,2913305.3883861,0
+GIL.US,D,20080122,000000,14.1375,14.1375,12.4833,13.883,4011527.6022715,0
+GIL.US,D,20080123,000000,13.4652,14.5917,12.962,14.4797,3161807.6384521,0
+GIL.US,D,20080124,000000,14.8325,15.7536,14.6182,14.923,2362734.8793353,0
+GIL.US,D,20080125,000000,15.4056,15.5432,15.0832,15.2502,3822001.6785941,0
+GIL.US,D,20080128,000000,15.0626,15.2719,14.6487,14.919,2014694.1822473,0
+GIL.US,D,20080129,000000,15.1353,15.726,14.9053,15.7211,1274699.4854625,0
+GIL.US,D,20080130,000000,15.898,15.9983,15.2306,15.4517,1457057.0945681,0
+GIL.US,D,20080131,000000,15.5265,16.5979,15.3879,15.9933,5013426.2249464,0
+GIL.US,D,20080201,000000,16.2362,16.9576,16.011,16.589,2265548.5673248,0
+GIL.US,D,20080204,000000,16.8043,16.934,16.3502,16.8092,1377877.0271799,0
+GIL.US,D,20080205,000000,16.6824,16.7669,15.9118,15.9757,1487067.163152,0
+GIL.US,D,20080206,000000,16.3502,16.6253,16.011,16.0808,1115185.6650878,0
+GIL.US,D,20080207,000000,16.0808,16.2412,15.8361,16.0966,1890342.3386304,0
+GIL.US,D,20080208,000000,16.3197,16.6824,16.1507,16.3197,1070402.5201628,0
+GIL.US,D,20080211,000000,16.2853,16.8092,16.0621,16.5792,877882.50767114,0
+GIL.US,D,20080212,000000,16.5546,17.0805,16.5546,16.8348,1396348.2050634,0
+GIL.US,D,20080213,000000,16.9429,17.7302,16.9291,17.5532,1754148.4312017,0
+GIL.US,D,20080214,000000,17.7027,18.5166,16.9163,16.934,2412069.690368,0
+GIL.US,D,20080215,000000,16.9773,17.1217,16.4602,16.7767,1377877.0271799,0
+GIL.US,D,20080219,000000,16.9389,17.1042,16.5202,16.6333,1318786.7565346,0
+GIL.US,D,20080220,000000,16.4917,16.589,16.0533,16.4308,1741680.691338,0
+GIL.US,D,20080221,000000,16.7061,17.0471,16.418,16.7433,1729735.8742236,0
+GIL.US,D,20080222,000000,16.8131,16.8131,16.2135,16.4564,2059546.5076138,0
+GIL.US,D,20080225,000000,16.5585,16.5852,16.189,16.4435,1392476.1350575,0
+GIL.US,D,20080226,000000,16.6166,17.4009,16.4564,17.286,1935092.9280534,0
+GIL.US,D,20080227,000000,17.1876,17.3832,16.8298,16.9626,759601.24779677,0
+GIL.US,D,20080228,000000,17.0038,17.0893,16.6019,16.7866,894497.00458768,0
+GIL.US,D,20080229,000000,16.6253,17.0893,16.2322,16.3374,1065088.8518391,0
+GIL.US,D,20080303,000000,16.3689,16.4043,15.5137,16.0621,1786042.6494573,0
+GIL.US,D,20080304,000000,15.8047,16.011,15.5353,15.8254,1539644.2987007,0
+GIL.US,D,20080305,000000,15.8331,16.1202,15.5795,16.0337,1214442.3035465,0
+GIL.US,D,20080306,000000,15.8794,15.9305,14.9928,15.0763,2148976.4712996,0
+GIL.US,D,20080307,000000,14.8364,15.327,14.4305,14.8247,2251601.5868442,0
+GIL.US,D,20080310,000000,14.862,14.8836,14.3341,14.3824,1227878.5695912,0
+GIL.US,D,20080311,000000,14.5189,15.3622,14.2751,15.2306,1667300.5257594,0
+GIL.US,D,20080312,000000,15.3446,15.4823,15.0025,15.2306,1085871.4703567,0
+GIL.US,D,20080313,000000,14.9053,15.324,14.6448,15.2797,1266844.4532726,0
+GIL.US,D,20080314,000000,15.2355,15.5225,14.7795,15.2837,1742145.6245994,0
+GIL.US,D,20080317,000000,14.4364,14.7823,14.1208,14.6448,1844409.577545,0
+GIL.US,D,20080318,000000,14.9327,15.6592,14.6536,15.5618,1448282.3694499,0
+GIL.US,D,20080319,000000,15.5265,15.726,14.923,15.0105,1864737.4363956,0
+GIL.US,D,20080320,000000,15.147,15.9983,14.9751,15.8745,1409732.585777,0
+GIL.US,D,20080324,000000,15.8087,16.6774,15.6995,16.5635,1343263.407157,0
+GIL.US,D,20080325,000000,16.5585,16.5585,16.0386,16.4564,885266.50244307,0
+GIL.US,D,20080326,000000,16.2686,17.0195,16.0249,16.8092,1693900.4055206,0
+GIL.US,D,20080327,000000,16.9851,16.9851,15.8597,16.0838,1584488.4851918,0
+GIL.US,D,20080328,000000,16.133,16.3777,15.7299,15.8578,711680.56637738,0
+GIL.US,D,20080331,000000,15.7172,16.2893,15.5579,16.1831,641042.24879693,0
+GIL.US,D,20080401,000000,16.3246,16.7227,16.2412,16.423,1409719.3601044,0
+GIL.US,D,20080402,000000,16.6774,16.6774,16.0573,16.133,1259895.8883385,0
+GIL.US,D,20080403,000000,16.2449,16.2449,15.4026,15.9334,1776248.5301863,0
+GIL.US,D,20080404,000000,15.8597,16.4956,15.8411,16.474,953694.09797345,0
+GIL.US,D,20080407,000000,16.5694,16.6116,15.7536,15.8194,945981.49610435,0
+GIL.US,D,20080408,000000,15.9983,16.0337,15.7093,15.8538,615184.02406312,0
+GIL.US,D,20080409,000000,15.7211,15.778,15.2984,15.3575,852491.25091754,0
+GIL.US,D,20080410,000000,15.3446,15.3829,15.0105,15.1953,838179.03840011,0
+GIL.US,D,20080411,000000,14.9466,15.0105,14.7598,14.8167,867033.38666703,0
+GIL.US,D,20080414,000000,14.9466,14.9466,14.576,14.6094,720641.468272,0
+GIL.US,D,20080415,000000,14.4964,14.6861,14.4708,14.5681,682665.47531989,0
+GIL.US,D,20080416,000000,14.8973,15.3996,14.6959,15.3909,1521516.9883059,0
+GIL.US,D,20080417,000000,15.1824,15.3112,14.9888,15.0134,922348.23645269,0
+GIL.US,D,20080418,000000,15.4684,15.5432,15.0832,15.3161,1395217.9187321,0
+GIL.US,D,20080421,000000,15.208,15.4547,15.1146,15.3034,1223018.6435751,0
+GIL.US,D,20080422,000000,15.208,15.208,14.804,15.1225,1094908.6742089,0
+GIL.US,D,20080423,000000,15.0763,15.0763,14.6408,14.7175,982269.68975546,0
+GIL.US,D,20080424,000000,14.804,14.8167,14.2182,14.5346,2138949.3767181,0
+GIL.US,D,20080425,000000,14.5346,15.3761,14.5229,15.2502,2232834.3573653,0
+GIL.US,D,20080428,000000,15.1618,16.0621,15.1618,15.5618,1662012.2914214,0
+GIL.US,D,20080429,000000,11.0472,11.6252,10.2884,10.7985,36283113.975454,0
+GIL.US,D,20080430,000000,11.1543,11.3814,11.0286,11.1456,7702141.379403,0
+GIL.US,D,20080501,000000,11.2428,11.2428,10.7288,11.004,7007441.5593385,0
+GIL.US,D,20080502,000000,10.9608,11.4749,10.7582,11.3028,4218822.725823,0
+GIL.US,D,20080505,000000,11.3579,11.3863,11.0796,11.3549,2770526.1133412,0
+GIL.US,D,20080506,000000,11.346,12.2641,11.3107,12.2209,5962526.9450754,0
+GIL.US,D,20080507,000000,12.099,12.5561,11.9662,12.1688,4299322.3083972,0
+GIL.US,D,20080508,000000,12.2915,12.5207,12.0852,12.2071,3163686.7013268,0
+GIL.US,D,20080509,000000,12.2848,12.6248,12.2581,12.5708,2124532.376179,0
+GIL.US,D,20080512,000000,12.6543,12.9718,12.6327,12.845,1667528.4142726,0
+GIL.US,D,20080513,000000,12.8539,12.8617,12.5207,12.6672,2113757.5224136,0
+GIL.US,D,20080514,000000,12.6504,12.8362,12.6298,12.7742,1337619.0970173,0
+GIL.US,D,20080515,000000,12.845,12.8873,12.5619,12.8745,1482933.6317717,0
+GIL.US,D,20080516,000000,12.9846,12.9964,12.502,12.7173,1489924.9258021,0
+GIL.US,D,20080519,000000,12.8175,12.8411,12.4204,12.4253,875238.39050219,0
+GIL.US,D,20080520,000000,12.4341,12.616,12.1609,12.2788,2247790.5584045,0
+GIL.US,D,20080521,000000,12.3772,12.383,11.7932,11.9662,1785108.713497,0
+GIL.US,D,20080522,000000,11.8248,12.099,11.7628,11.8326,918922.78723842,0
+GIL.US,D,20080523,000000,11.7707,12.0233,11.52,11.9565,1127815.1651014,0
+GIL.US,D,20080527,000000,11.864,12.1441,11.864,12.0341,1704459.579086,0
+GIL.US,D,20080528,000000,12.1609,13.1321,11.9427,12.9305,5588682.960663,0
+GIL.US,D,20080529,000000,13.074,13.1538,12.8273,13.021,1824334.0238339,0
+GIL.US,D,20080530,000000,13.0475,13.0475,12.4341,12.739,3076553.935243,0
+GIL.US,D,20080602,000000,12.5619,12.7919,12.441,12.739,2063435.87273,0
+GIL.US,D,20080603,000000,12.7527,12.8784,12.3259,12.5207,4190619.487594,0
+GIL.US,D,20080604,000000,12.3299,12.6759,12.2965,12.5659,1420252.0823245,0
+GIL.US,D,20080605,000000,12.6504,12.9532,12.6327,12.7831,1259004.6814743,0
+GIL.US,D,20080606,000000,12.5659,12.6298,12.3683,12.3987,942242.70018441,0
+GIL.US,D,20080609,000000,12.4204,12.5285,12.2405,12.271,1127036.8851344,0
+GIL.US,D,20080610,000000,12.2454,12.2454,11.8473,12.038,1417778.8815404,0
+GIL.US,D,20080611,000000,11.9024,12.1226,11.7932,11.8081,998971.67958332,0
+GIL.US,D,20080612,000000,11.9662,12.2788,11.9024,12.156,2085047.6391863,0
+GIL.US,D,20080613,000000,12.2032,12.3418,12.099,12.1943,787844.16304386,0
+GIL.US,D,20080616,000000,12.387,12.446,12.2002,12.4154,1182671.1857823,0
+GIL.US,D,20080617,000000,12.4154,12.5354,12.1766,12.2002,1339609.0520701,0
+GIL.US,D,20080618,000000,12.0105,12.1805,11.8081,11.9662,2208080.9849768,0
+GIL.US,D,20080619,000000,11.9662,11.9662,11.4974,11.5858,3750412.1299428,0
+GIL.US,D,20080620,000000,11.5691,11.6252,11.1505,11.3893,2633290.4298521,0
+GIL.US,D,20080623,000000,11.3274,11.3274,10.9833,10.9971,1622415.644891,0
+GIL.US,D,20080624,000000,10.9803,11.515,10.9174,11.3274,3184264.8305981,0
+GIL.US,D,20080625,000000,11.5456,11.5456,11.0796,11.1199,4473701.7848215,0
+GIL.US,D,20080626,000000,11.0591,11.3028,10.8319,11.2753,1503423.2507723,0
+GIL.US,D,20080627,000000,11.2094,11.4257,11.0983,11.3235,2583645.3241921,0
+GIL.US,D,20080630,000000,11.3155,11.3155,10.9755,11.2094,2156420.4902781,0
+GIL.US,D,20080701,000000,11.0315,11.3028,10.9755,11.3028,2126516.2270753,0
+GIL.US,D,20080702,000000,11.408,11.582,10.8319,11.004,2356673.4518276,0
+GIL.US,D,20080703,000000,10.9705,11.0925,10.6344,11.0678,1678417.2122947,0
+GIL.US,D,20080707,000000,10.5253,10.9755,10.4987,10.7906,3302323.2887565,0
+GIL.US,D,20080708,000000,10.6403,11.004,10.5203,11.001,2013035.88637,0
+GIL.US,D,20080709,000000,11.0237,11.2477,10.4879,10.4987,2220413.4160358,0
+GIL.US,D,20080710,000000,10.5862,10.5902,9.97292,10.0564,3569748.4242948,0
+GIL.US,D,20080711,000000,9.97779,9.97779,9.46962,9.78023,4006222.0728232,0
+GIL.US,D,20080714,000000,9.95125,10.0447,9.68193,9.98067,2034681.2256876,0
+GIL.US,D,20080715,000000,9.91486,10.0063,9.6259,9.78906,7304402.6739644,0
+GIL.US,D,20080716,000000,9.91001,10.2844,9.79398,10.2569,5691202.2708265,0
+GIL.US,D,20080717,000000,10.1921,10.89,10.0477,10.7946,4718505.933345,0
+GIL.US,D,20080718,000000,10.886,11.3814,10.8055,11.2064,4353799.8713688,0
+GIL.US,D,20080721,000000,11.1406,11.3068,10.9302,11.1868,1767915.3390625,0
+GIL.US,D,20080722,000000,11.0885,11.52,10.7415,11.4797,3677305.6983755,0
+GIL.US,D,20080723,000000,11.294,12.0852,11.294,11.9141,3743658.89802,0
+GIL.US,D,20080724,000000,12.1274,12.1274,11.0414,11.1199,2660559.7321208,0
+GIL.US,D,20080725,000000,11.3412,11.3766,10.8486,10.9971,3034532.9211814,0
+GIL.US,D,20080728,000000,10.8723,11.0414,10.5607,10.6481,1917438.6897952,0
+GIL.US,D,20080729,000000,10.8182,11.0796,10.6747,11.0541,2180107.6699797,0
+GIL.US,D,20080730,000000,11.1112,11.1406,10.6128,11.0119,4254517.7989243,0
+GIL.US,D,20080731,000000,10.7248,11.0925,10.653,10.9302,2587801.2374799,0
+GIL.US,D,20080801,000000,11.0925,11.1022,10.5685,10.7061,2205758.353389,0
+GIL.US,D,20080804,000000,10.6717,10.7189,10.4251,10.4782,1543761.5523301,0
+GIL.US,D,20080805,000000,10.4191,11.2064,10.3238,11.1603,3309905.668618,0
+GIL.US,D,20080806,000000,11.1947,11.2527,10.8319,11.0119,2368532.8107497,0
+GIL.US,D,20080807,000000,10.7749,11.0414,10.538,10.8997,1285773.4429015,0
+GIL.US,D,20080808,000000,10.9302,11.7707,10.6924,11.4836,2460042.2571185,0
+GIL.US,D,20080811,000000,11.5298,12.0547,11.3068,11.9064,2801623.73916,0
+GIL.US,D,20080812,000000,12.0547,12.1904,11.7353,12.0145,3348809.4933738,0
+GIL.US,D,20080813,000000,11.9662,11.9662,10.311,11.0237,9963943.0119325,0
+GIL.US,D,20080814,000000,10.9087,11.116,10.4112,10.5557,4133420.4881366,0
+GIL.US,D,20080815,000000,10.5086,10.7111,10.2649,10.3975,2524726.9872911,0
+GIL.US,D,20080818,000000,10.5203,10.5203,10.2147,10.2363,1102795.2445412,0
+GIL.US,D,20080819,000000,10.0093,10.0701,9.85591,9.97779,1553208.7520342,0
+GIL.US,D,20080820,000000,9.95125,10.0477,9.70748,9.97292,1993478.1686109,0
+GIL.US,D,20080821,000000,9.851,10.0093,9.68782,9.75466,2156200.7406403,0
+GIL.US,D,20080822,000000,9.72124,10.0791,9.68782,9.95125,4701381.739352,0
+GIL.US,D,20080825,000000,10.0023,10.0023,9.52073,9.68193,2745262.0265168,0
+GIL.US,D,20080826,000000,9.55218,9.74189,9.49222,9.67013,1571911.8878688,0
+GIL.US,D,20080827,000000,9.67308,9.85591,9.52858,9.77531,1666235.350432,0
+GIL.US,D,20080828,000000,9.81659,10.1183,9.67013,10.0791,1789542.3659103,0
+GIL.US,D,20080829,000000,10.0564,10.3238,10.0524,10.1232,939350.34731357,0
+GIL.US,D,20080902,000000,10.1783,10.8182,10.1282,10.4457,2750475.9936161,0
+GIL.US,D,20080903,000000,10.2402,10.538,10.2402,10.4368,1364162.0046501,0
+GIL.US,D,20080904,000000,10.3837,10.5607,9.90606,10.0839,1125525.0890155,0
+GIL.US,D,20080905,000000,10.0151,10.2884,9.75466,10.1813,1211568.2631455,0
+GIL.US,D,20080908,000000,10.7749,11.0237,10.3837,10.4505,3606763.0125818,0
+GIL.US,D,20080909,000000,10.4408,11.2153,10.4251,10.886,4604677.6557131,0
+GIL.US,D,20080910,000000,10.8634,11.004,10.5283,10.658,2687266.4346226,0
+GIL.US,D,20080911,000000,10.3287,10.7111,10.1783,10.6797,1685926.3422769,0
+GIL.US,D,20080912,000000,10.8015,10.8015,10.374,10.5833,1315645.1506023,0
+GIL.US,D,20080915,000000,10.2796,10.8673,10.1419,10.6177,1764528.5495067,0
+GIL.US,D,20080916,000000,10.3553,11.0414,10.138,10.772,2256660.9153094,0
+GIL.US,D,20080917,000000,10.5253,10.6835,10.0839,10.3513,4915183.8938435,0
+GIL.US,D,20080918,000000,10.5902,11.294,10.3376,10.9302,3730918.505828,0
+GIL.US,D,20080919,000000,11.3028,11.6528,10.8959,11.4749,4546065.5440019,0
+GIL.US,D,20080922,000000,11.5604,12.0518,10.7111,10.7749,3376611.8919861,0
+GIL.US,D,20080923,000000,10.6717,11.0237,10.4191,10.6088,1513717.9108848,0
+GIL.US,D,20080924,000000,9.82937,10.5685,9.82937,10.3159,2883807.0515974,0
+GIL.US,D,20080925,000000,10.3877,10.4959,10.2796,10.4368,1608331.3208869,0
+GIL.US,D,20080926,000000,10.3012,10.4457,10.023,10.3798,1971136.9554403,0
+GIL.US,D,20080929,000000,10.2285,10.2285,9.40572,9.6092,2553769.5470534,0
+GIL.US,D,20080930,000000,9.83723,10.0447,9.42637,9.8677,1728709.3585546,0
+GIL.US,D,20081001,000000,9.83723,10.0063,9.4244,9.59543,1688025.1547893,0
+GIL.US,D,20081002,000000,9.52858,9.6436,9.3148,9.39294,1567151.663077,0
+GIL.US,D,20081003,000000,9.55906,9.72616,9.3148,9.41457,1755272.6133762,0
+GIL.US,D,20081006,000000,9.52466,9.52466,8.63893,9.40179,4842769.2666912,0
+GIL.US,D,20081007,000000,9.4244,9.63474,8.55557,8.81497,3741064.6314632,0
+GIL.US,D,20081008,000000,8.52117,9.43914,8.33462,9.1196,4415734.6789914,0
+GIL.US,D,20081009,000000,9.0845,9.4244,8.39958,8.63038,2221452.1400178,0
+GIL.US,D,20081010,000000,8.15671,8.9635,8.0532,8.91641,3721661.5523382,0
+GIL.US,D,20081013,000000,9.16432,9.35854,8.93824,9.03407,1651263.8890013,0
+GIL.US,D,20081014,000000,9.56201,9.59149,8.33894,8.66115,3709368.7982971,0
+GIL.US,D,20081015,000000,8.62606,8.64738,8.26169,8.38613,4228546.6472932,0
+GIL.US,D,20081016,000000,8.25254,8.64267,8.01428,8.5085,3455114.3979912,0
+GIL.US,D,20081017,000000,8.37344,9.32453,8.25254,9.07682,3394837.8862461,0
+GIL.US,D,20081020,000000,9.3148,9.87262,9.31087,9.851,3983189.0552376,0
+GIL.US,D,20081021,000000,9.851,10.0397,9.57183,9.67013,2431373.0682685,0
+GIL.US,D,20081022,000000,9.35461,9.55611,8.50388,8.69988,3161012.0633747,0
+GIL.US,D,20081023,000000,8.55135,8.79257,8.2661,8.52541,4298541.9937114,0
+GIL.US,D,20081024,000000,8.27033,8.32607,7.89269,8.15208,2341108.8698469,0
+GIL.US,D,20081027,000000,7.94449,8.2661,7.67202,7.68549,1969801.1625036,0
+GIL.US,D,20081028,000000,7.75871,8.63038,7.60233,8.58221,3040081.5995344,0
+GIL.US,D,20081029,000000,8.41689,9.28265,8.41689,8.92487,2281344.089897,0
+GIL.US,D,20081030,000000,9.31972,9.56791,9.14357,9.43914,1727630.9575546,0
+GIL.US,D,20081031,000000,9.27873,10.2442,9.25611,10.1183,2335309.9210732,0
+GIL.US,D,20081103,000000,10.2983,10.4191,10.1419,10.2324,1641760.7345284,0
+GIL.US,D,20081104,000000,10.2363,10.9135,10.2324,10.7749,1880078.1993008,0
+GIL.US,D,20081105,000000,10.7868,11.1327,10.0564,10.1646,1438487.2328194,0
+GIL.US,D,20081106,000000,10.3159,10.3376,9.99061,10.0151,1321095.1450903,0
+GIL.US,D,20081107,000000,10.2058,10.2697,9.43914,9.6947,2718227.7342774,0
+GIL.US,D,20081110,000000,10.0093,10.0093,9.35854,9.71141,1593931.615458,0
+GIL.US,D,20081111,000000,9.48436,9.48436,8.98975,9.17886,2058423.3427987,0
+GIL.US,D,20081112,000000,9.18741,9.19232,8.67048,8.77969,1268008.3124651,0
+GIL.US,D,20081113,000000,8.76651,9.53743,8.22629,9.48436,2109743.022087,0
+GIL.US,D,20081114,000000,9.32453,9.447,9.07682,9.09668,1831357.8733662,0
+GIL.US,D,20081117,000000,8.98493,8.98493,8.5085,8.56826,1474515.9998148,0
+GIL.US,D,20081118,000000,8.50388,8.52953,8.07522,8.46909,2296912.7413154,0
+GIL.US,D,20081119,000000,8.24409,8.66479,7.66769,7.75016,4344314.0120061,0
+GIL.US,D,20081120,000000,7.49017,7.81936,7.09563,7.13081,2852112.2357908,0
+GIL.US,D,20081121,000000,7.49952,7.69817,6.82296,7.16905,2630841.6456945,0
+GIL.US,D,20081124,000000,7.23844,8.22629,7.20856,8.0532,1730821.3967396,0
+GIL.US,D,20081125,000000,8.1742,8.26169,7.58542,7.68952,2498463.8535027,0
+GIL.US,D,20081126,000000,7.65009,7.68549,7.23844,7.37281,4463676.7249589,0
+GIL.US,D,20081128,000000,7.37714,7.47278,7.23844,7.38176,607420.55422232,0
+GIL.US,D,20081201,000000,7.36062,7.36062,6.68014,6.73587,2307928.7092667,0
+GIL.US,D,20081202,000000,7.0397,7.14309,6.64554,6.88812,2696669.8878709,0
+GIL.US,D,20081203,000000,6.71836,6.79268,6.2504,6.47175,7391993.2517936,0
+GIL.US,D,20081204,000000,6.50173,6.55855,5.9219,6.17333,5486449.5285005,0
+GIL.US,D,20081205,000000,5.90873,6.12989,5.61001,6.05616,6411320.8163494,0
+GIL.US,D,20081208,000000,6.3249,6.46301,5.98696,6.23418,3069656.2382805,0
+GIL.US,D,20081209,000000,6.10385,6.33326,5.97881,6.15594,3677439.9898208,0
+GIL.US,D,20081210,000000,6.20361,6.30741,6.02993,6.13873,3502017.7199766,0
+GIL.US,D,20081211,000000,3.56099,4.43147,3.36154,3.98118,33420843.405715,0
+GIL.US,D,20081212,000000,3.81242,4.03328,3.65603,3.80348,7400500.4113806,0
+GIL.US,D,20081215,000000,3.88594,4.03732,3.8422,4.00301,4430145.5753739,0
+GIL.US,D,20081216,000000,4.11536,4.19753,3.8771,4.1589,3158087.1550021,0
+GIL.US,D,20081217,000000,4.1589,4.41466,4.04625,4.39767,2754244.2929596,0
+GIL.US,D,20081218,000000,4.31017,4.32757,4.00301,4.08529,2595832.2728519,0
+GIL.US,D,20081219,000000,4.07221,4.21513,3.96812,4.17159,2684077.012797,0
+GIL.US,D,20081222,000000,4.1589,4.25375,3.95504,4.01569,2131923.492467,0
+GIL.US,D,20081223,000000,3.98542,4.32757,3.98542,4.29326,3219893.775336,0
+GIL.US,D,20081224,000000,4.23252,4.44052,4.22811,4.41909,1286259.7407109,0
+GIL.US,D,20081226,000000,4.34035,4.48367,4.32325,4.43147,645683.44253481,0
+GIL.US,D,20081229,000000,4.39767,4.52642,4.3494,4.43608,1145704.4133888,0
+GIL.US,D,20081230,000000,4.43608,4.67838,4.3321,4.63523,1852642.0500849,0
+GIL.US,D,20081231,000000,4.55287,5.15924,4.5048,5.09457,2428463.4202873,0
+GIL.US,D,20090102,000000,4.9948,5.37155,4.9773,5.28476,3126413.7037435,0
+GIL.US,D,20090105,000000,5.36713,5.45353,5.11589,5.41539,4110233.8492764,0
+GIL.US,D,20090106,000000,5.47083,5.63213,5.3108,5.61001,3304704.9271915,0
+GIL.US,D,20090107,000000,5.58809,5.59281,5.19885,5.36713,3604381.3741468,0
+GIL.US,D,20090108,000000,5.24997,5.35405,5.03421,5.28044,1358292.8580754,0
+GIL.US,D,20090109,000000,5.28044,5.30698,5.02526,5.11589,1481195.9818584,0
+GIL.US,D,20090112,000000,4.97297,5.05997,4.81728,4.85178,4074931.4769169,0
+GIL.US,D,20090113,000000,4.89463,4.97297,4.71328,4.86052,3707077.7048518,0
+GIL.US,D,20090114,000000,4.79142,4.88166,4.72999,4.84736,1882138.3521546,0
+GIL.US,D,20090115,000000,4.8219,5.30698,4.60103,5.10675,2780881.8150198,0
+GIL.US,D,20090116,000000,5.14193,5.3284,5.11146,5.19424,3675053.2645887,0
+GIL.US,D,20090120,000000,5.1727,5.1727,4.62265,4.67416,2470279.9451028,0
+GIL.US,D,20090121,000000,4.72999,4.72999,4.50912,4.63995,3331075.90108,0
+GIL.US,D,20090122,000000,4.54844,4.57469,4.22811,4.49222,4719317.7861734,0
+GIL.US,D,20090123,000000,4.39323,4.81728,4.33623,4.70444,1985755.3931474,0
+GIL.US,D,20090126,000000,4.70444,4.89061,4.60978,4.67838,1417068.7646555,0
+GIL.US,D,20090127,000000,4.69588,4.79575,4.63091,4.73432,1109068.2828112,0
+GIL.US,D,20090128,000000,4.84736,4.92992,4.77373,4.86505,2537657.6256973,0
+GIL.US,D,20090129,000000,4.84362,5.04266,4.752,4.80853,2854898.7832806,0
+GIL.US,D,20090130,000000,4.752,4.8219,4.49222,4.61833,2174185.6207145,0
+GIL.US,D,20090202,000000,4.58776,4.70905,4.34487,4.41466,2784617.5588615,0
+GIL.US,D,20090203,000000,4.54392,4.63995,4.42695,4.61833,1803438.4784192,0
+GIL.US,D,20090204,000000,4.60103,4.63523,4.34035,4.38006,2305200.1512647,0
+GIL.US,D,20090205,000000,4.3494,4.7002,4.28414,4.66109,2273672.1824052,0
+GIL.US,D,20090206,000000,4.61833,4.8392,4.54844,4.56603,3431702.9226963,0
+GIL.US,D,20090209,000000,4.53546,4.63523,4.35412,4.60978,4294804.2151509,0
+GIL.US,D,20090210,000000,4.53999,4.69117,4.41909,4.5048,5886791.6567306,0
+GIL.US,D,20090211,000000,4.42272,4.55287,4.3321,4.42272,5500241.8703471,0
+GIL.US,D,20090212,000000,3.20556,3.59115,3.14068,3.37482,25784355.282665,0
+GIL.US,D,20090213,000000,3.38327,3.42219,3.0931,3.1451,9889032.8020887,0
+GIL.US,D,20090217,000000,3.0931,3.20556,2.96316,3.13184,4751693.2154413,0
+GIL.US,D,20090218,000000,3.12367,3.27111,3.04121,3.15366,3277840.5339774,0
+GIL.US,D,20090219,000000,3.14933,3.20997,3.08436,3.10608,2956850.4068799,0
+GIL.US,D,20090220,000000,3.04121,3.1104,2.88521,3.0239,3899136.8535199,0
+GIL.US,D,20090223,000000,3.22325,3.22325,2.87647,2.89789,4832160.2425135,0
+GIL.US,D,20090224,000000,3.06284,3.17086,2.88089,3.0931,4342518.3726052,0
+GIL.US,D,20090225,000000,3.08849,3.15366,2.96759,3.0583,2426178.4309986,0
+GIL.US,D,20090226,000000,3.09763,3.25322,3.06284,3.21882,3548829.479613,0
+GIL.US,D,20090227,000000,3.1798,3.32262,3.09763,3.20556,5624228.4819273,0
+GIL.US,D,20090302,000000,3.13184,3.15797,3.03206,3.06706,3316060.6931937,0
+GIL.US,D,20090303,000000,3.12781,3.13184,2.83745,2.86349,3049151.3588883,0
+GIL.US,D,20090304,000000,2.85494,3.02794,2.63427,2.66444,5766673.0457184,0
+GIL.US,D,20090305,000000,2.61215,2.6556,2.48654,2.49961,5008736.1979557,0
+GIL.US,D,20090306,000000,2.52969,2.61648,2.50836,2.55191,3563825.3576701,0
+GIL.US,D,20090309,000000,2.51287,2.57756,2.45184,2.50836,4393107.5878199,0
+GIL.US,D,20090310,000000,2.59898,2.94596,2.57756,2.73325,4413796.6092697,0
+GIL.US,D,20090311,000000,2.77238,2.91548,2.71615,2.88954,2653024.1507932,0
+GIL.US,D,20090312,000000,2.91107,3.17086,2.83745,3.13645,3091484.7022962,0
+GIL.US,D,20090313,000000,3.09763,3.25322,3.06706,3.2318,2515689.783439,0
+GIL.US,D,20090316,000000,3.30523,3.33569,3.07591,3.09763,2593959.3141339,0
+GIL.US,D,20090317,000000,3.13645,3.20556,3.09763,3.20142,1771639.8919503,0
+GIL.US,D,20090318,000000,3.1798,3.45699,3.1798,3.43959,3417188.2556515,0
+GIL.US,D,20090319,000000,3.47852,3.5999,3.36597,3.55214,2600574.1851738,0
+GIL.US,D,20090320,000000,3.63884,3.63884,3.30945,3.30945,3719998.1696636,0
+GIL.US,D,20090323,000000,3.40067,3.65201,3.34424,3.65201,3675776.6071462,0
+GIL.US,D,20090324,000000,3.65201,3.67795,3.46544,3.48294,3227781.3630277,0
+GIL.US,D,20090325,000000,3.54369,3.77311,3.50044,3.6347,4073713.6976744,0
+GIL.US,D,20090326,000000,3.64768,3.77752,3.53965,3.74272,3026371.6638018,0
+GIL.US,D,20090327,000000,3.71688,3.72562,3.53965,3.67354,1332652.3482605,0
+GIL.US,D,20090330,000000,3.57828,3.57828,3.34876,3.45699,1804981.8126805,0
+GIL.US,D,20090331,000000,3.46132,3.53483,3.41354,3.50899,2424984.0510231,0
+GIL.US,D,20090401,000000,3.46544,3.59539,3.41817,3.57356,4700113.0921378,0
+GIL.US,D,20090402,000000,3.59539,3.94217,3.59539,3.77311,4937105.9549271,0
+GIL.US,D,20090403,000000,3.76435,4.11536,3.756,4.11536,2621203.1824168,0
+GIL.US,D,20090406,000000,4.0549,4.0549,3.73851,3.81675,2464961.1899819,0
+GIL.US,D,20090407,000000,3.73851,3.84682,3.62153,3.73427,4931494.2002892,0
+GIL.US,D,20090408,000000,3.77752,3.85597,3.66066,3.81242,1852678.6750245,0
+GIL.US,D,20090409,000000,3.96349,4.29326,3.93322,4.25828,2377885.3960264,0
+GIL.US,D,20090413,000000,4.16755,4.83075,4.16755,4.74759,4985268.7678917,0
+GIL.US,D,20090414,000000,4.81728,4.88166,4.55287,4.73904,5393871.854726,0
+GIL.US,D,20090415,000000,4.74759,4.85178,4.65695,4.84736,3528196.4129322,0
+GIL.US,D,20090416,000000,4.85178,5.3284,4.80853,5.20318,5903083.6507067,0
+GIL.US,D,20090417,000000,5.30226,5.54494,5.22431,5.5013,5860099.197261,0
+GIL.US,D,20090420,000000,5.3284,5.3284,5.05997,5.13328,3720168.068689,0
+GIL.US,D,20090421,000000,5.05997,5.41068,4.96874,5.39357,3121000.3341953,0
+GIL.US,D,20090422,000000,5.27611,5.67067,5.24997,5.55762,3760618.2797846,0
+GIL.US,D,20090423,000000,5.62338,5.89585,5.21567,5.34098,6075387.7138855,0
+GIL.US,D,20090424,000000,5.4667,5.60569,5.33715,5.4838,4031481.0728504,0
+GIL.US,D,20090427,000000,5.59281,5.59281,5.21123,5.27611,1840771.500209,0
+GIL.US,D,20090428,000000,5.23335,5.28044,5.02143,5.06458,4668705.1716915,0
+GIL.US,D,20090429,000000,5.17733,5.17733,4.84736,4.90367,8079485.0802683,0
+GIL.US,D,20090430,000000,5.05102,5.1727,4.95155,4.96048,5218073.1618914,0
+GIL.US,D,20090501,000000,5.0811,5.0811,4.6485,4.75643,7939081.3395018,0
+GIL.US,D,20090504,000000,4.80027,4.96422,4.71328,4.8562,7413173.6578499,0
+GIL.US,D,20090505,000000,4.91685,5.33715,4.83075,5.26697,6500657.1829673,0
+GIL.US,D,20090506,000000,5.38925,5.45776,5.12051,5.34098,2561743.6102971,0
+GIL.US,D,20090507,000000,5.35868,5.49737,5.12415,5.17733,2382335.3261906,0
+GIL.US,D,20090508,000000,5.34541,5.38483,5.12415,5.38059,4045416.8623773,0
+GIL.US,D,20090511,000000,5.41539,5.41539,5.09457,5.14193,5980960.4806599,0
+GIL.US,D,20090512,000000,5.23335,5.31553,4.91685,5.09457,5079891.3341287,0
+GIL.US,D,20090513,000000,4.96048,4.99902,4.66109,4.7002,6868983.0098096,0
+GIL.US,D,20090514,000000,4.49222,6.25993,4.4878,5.64884,21449787.574037,0
+GIL.US,D,20090515,000000,5.84818,6.14729,5.73544,5.88258,7698388.340451,0
+GIL.US,D,20090518,000000,6.02186,6.08625,5.83529,5.94804,3738639.2465727,0
+GIL.US,D,20090519,000000,6.0259,7.38176,6.0259,6.90493,15365955.776849,0
+GIL.US,D,20090520,000000,6.86669,7.36515,6.86669,7.09248,7651352.7617392,0
+GIL.US,D,20090521,000000,7.01798,7.1263,6.69223,6.80536,5039688.3413755,0
+GIL.US,D,20090522,000000,6.87967,6.93108,6.73587,6.85363,1784804.5230262,0
+GIL.US,D,20090526,000000,6.85795,7.23844,6.63689,7.15637,3488098.2082008,0
+GIL.US,D,20090527,000000,7.27374,7.27374,6.93108,6.96587,2378436.8048396,0
+GIL.US,D,20090528,000000,6.97011,7.04864,6.60622,6.95693,2979122.4396089,0
+GIL.US,D,20090529,000000,7.00893,7.13081,6.90493,7.1263,1657390.4275129,0
+GIL.US,D,20090601,000000,7.32131,7.66327,7.27815,7.47278,4579512.252754,0
+GIL.US,D,20090602,000000,7.45547,7.66327,7.26489,7.45547,3199941.3221165,0
+GIL.US,D,20090603,000000,7.19088,7.28681,6.80095,7.04402,3208087.3191046,0
+GIL.US,D,20090604,000000,7.05247,7.1606,6.78413,6.92185,2867803.9877008,0
+GIL.US,D,20090605,000000,7.13081,7.13081,6.65006,6.97011,2763343.5557371,0
+GIL.US,D,20090608,000000,6.83602,6.87967,6.55,6.76664,2494704.7103941,0
+GIL.US,D,20090609,000000,6.89668,7.37714,6.87516,7.32131,3630430.8624542,0
+GIL.US,D,20090610,000000,7.47278,7.47278,7.14763,7.26066,2729766.6249776,0
+GIL.US,D,20090611,000000,7.19923,7.61992,7.1606,7.48566,3406887.4913823,0
+GIL.US,D,20090612,000000,7.36515,7.42904,7.28287,7.41596,1441614.5957195,0
+GIL.US,D,20090615,000000,7.35188,7.35188,7.04864,7.23844,1895934.7634389,0
+GIL.US,D,20090616,000000,7.36515,7.36515,6.93531,7.00893,2321005.8474312,0
+GIL.US,D,20090617,000000,7.0048,7.0048,6.67159,6.84921,1684910.0002024,0
+GIL.US,D,20090618,000000,6.94377,7.06574,6.84921,6.87967,2830998.9754572,0
+GIL.US,D,20090619,000000,6.85363,6.88812,6.72761,6.74924,1757885.1924027,0
+GIL.US,D,20090622,000000,6.49318,6.58509,6.27212,6.45927,2896110.9965923,0
+GIL.US,D,20090623,000000,6.51933,6.53713,6.10385,6.38172,2396852.0279543,0
+GIL.US,D,20090624,000000,6.43735,6.80536,6.43735,6.71836,3086555.5958385,0
+GIL.US,D,20090625,000000,6.67591,7.11332,6.67591,6.86208,2857654.8099872,0
+GIL.US,D,20090626,000000,6.86208,7.01798,6.81421,6.92185,1328728.3929236,0
+GIL.US,D,20090629,000000,6.87967,6.87967,6.28972,6.34221,5534608.2720274,0
+GIL.US,D,20090630,000000,6.41583,6.55855,6.3249,6.41169,2805215.017962,0
+GIL.US,D,20090701,000000,6.38575,6.58911,6.38172,6.43735,1612754.7997059,0
+GIL.US,D,20090702,000000,6.47175,6.52867,6.16911,6.18611,1532803.5738666,0
+GIL.US,D,20090706,000000,6.10385,6.1123,5.66162,5.84818,2946844.6768465,0
+GIL.US,D,20090707,000000,5.91788,6.1123,5.89124,6.08173,2367706.7148892,0
+GIL.US,D,20090708,000000,5.97881,6.11692,5.96505,6.11692,3004549.3039427,0
+GIL.US,D,20090709,000000,6.25993,6.25993,6.01291,6.01725,1298261.5299538,0
+GIL.US,D,20090710,000000,6.00014,6.00476,5.88258,5.94353,1095404.1282532,0
+GIL.US,D,20090713,000000,5.94353,6.12537,5.82675,6.12537,1045642.0262583,0
+GIL.US,D,20090714,000000,6.20361,6.49318,6.17333,6.46743,1358625.5346103,0
+GIL.US,D,20090715,000000,6.63689,6.83602,6.56779,6.80095,1331533.2528831,0
+GIL.US,D,20090716,000000,6.71445,7.0397,6.67591,7.00893,1135744.4645299,0
+GIL.US,D,20090717,000000,7.05247,7.06162,6.88812,6.94798,854061.03652419,0
+GIL.US,D,20090720,000000,7.09563,7.25594,7.04402,7.25594,1195468.5501024,0
+GIL.US,D,20090721,000000,7.27815,7.36062,7.0397,7.22989,1378246.3286543,0
+GIL.US,D,20090722,000000,7.24316,7.39827,7.23441,7.26489,1454261.3908434,0
+GIL.US,D,20090723,000000,7.28287,7.48566,7.21691,7.32534,1986303.7498822,0
+GIL.US,D,20090724,000000,7.2692,7.34765,7.13936,7.26489,1231296.8972895,0
+GIL.US,D,20090727,000000,7.35188,7.36897,7.1263,7.1947,773519.74221323,0
+GIL.US,D,20090728,000000,7.10458,7.22989,7.06574,7.22144,605776.50137698,0
+GIL.US,D,20090729,000000,7.19088,7.27815,6.99596,7.08776,574263.79290903,0
+GIL.US,D,20090730,000000,7.28681,7.40771,7.20856,7.24778,2014166.1727011,0
+GIL.US,D,20090731,000000,7.24778,7.33447,7.1778,7.19923,1076138.3926517,0
+GIL.US,D,20090803,000000,7.32534,7.38549,7.2122,7.26489,814230.39732391,0
+GIL.US,D,20090804,000000,7.33447,7.33447,7.23844,7.29919,2472923.0449123,0
+GIL.US,D,20090805,000000,7.33447,7.44201,7.20404,7.34765,1497362.840624,0
+GIL.US,D,20090806,000000,7.356,7.49952,7.19088,7.46884,1727068.3577876,0
+GIL.US,D,20090807,000000,7.54247,8.13941,7.46884,8.10156,3012182.5517759,0
+GIL.US,D,20090810,000000,8.03207,8.07925,7.75016,7.79774,1578453.5090293,0
+GIL.US,D,20090811,000000,7.68952,7.68952,7.43788,7.50334,1953268.0543417,0
+GIL.US,D,20090812,000000,7.43355,7.54247,7.28681,7.33447,2869830.5676933,0
+GIL.US,D,20090813,000000,7.9151,8.35241,7.79774,7.8109,5845034.1387624,0
+GIL.US,D,20090814,000000,8.06607,8.55921,8.00985,8.54674,3831688.9751246,0
+GIL.US,D,20090817,000000,8.27033,8.31781,8.06607,8.09271,1849565.5551565,0
+GIL.US,D,20090818,000000,8.16132,8.81497,8.15208,8.78883,2268534.5172635,0
+GIL.US,D,20090819,000000,8.64267,9.10062,8.60296,8.90217,1675075.186554,0
+GIL.US,D,20090820,000000,8.9973,9.12352,8.8766,9.05973,1196463.527629,0
+GIL.US,D,20090821,000000,9.23863,9.31087,9.11015,9.17405,1193855.0180402,0
+GIL.US,D,20090824,000000,9.26506,9.40179,9.22712,9.33239,1593265.2450288,0
+GIL.US,D,20090825,000000,9.27391,9.57183,9.27391,9.37918,1619232.327222,0
+GIL.US,D,20090826,000000,9.25611,9.33731,9.1196,9.33239,1478169.3375422,0
+GIL.US,D,20090827,000000,9.30497,9.34675,9.11399,9.30103,1142835.4597848,0
+GIL.US,D,20090828,000000,9.34675,9.41064,9.14357,9.19705,668457.03346474,0
+GIL.US,D,20090831,000000,9.05589,9.13591,8.84937,8.92035,846772.67353906,0
+GIL.US,D,20090901,000000,8.91641,9.03407,8.491,8.62606,1706152.4651842,0
+GIL.US,D,20090902,000000,8.63893,8.71511,8.40844,8.63323,979963.33591859,0
+GIL.US,D,20090903,000000,8.66479,8.83582,8.56826,8.72907,1554274.944721,0
+GIL.US,D,20090904,000000,8.78883,8.96733,8.76651,8.88113,3132269.6246455,0
+GIL.US,D,20090908,000000,9.04656,9.09668,8.87277,8.91641,1514268.3023386,0
+GIL.US,D,20090909,000000,8.9635,9.05589,8.80082,8.91081,2334211.1728844,0
+GIL.US,D,20090910,000000,8.8543,9.01982,8.77487,8.86747,1310393.5412041,0
+GIL.US,D,20090911,000000,8.88113,8.91641,8.64738,8.77487,1468617.3498165,0
+GIL.US,D,20090914,000000,8.75698,8.76651,8.53809,8.69988,996396.74285588,0
+GIL.US,D,20090915,000000,8.67215,8.82814,8.54674,8.68612,3425117.55508,0
+GIL.US,D,20090916,000000,8.70607,8.73949,8.55135,8.57269,2100508.4505047,0
+GIL.US,D,20090917,000000,8.54674,8.65603,8.19592,8.30493,2399536.8395006,0
+GIL.US,D,20090918,000000,8.32607,8.50005,8.10156,8.38613,2254465.4536509,0
+GIL.US,D,20090921,000000,8.16536,8.56462,8.10598,8.53356,2326883.1328815,0
+GIL.US,D,20090922,000000,8.6814,8.6814,8.35241,8.35997,1065549.7156628,0
+GIL.US,D,20090923,000000,8.43901,8.43901,8.23563,8.25254,733160.07610729,0
+GIL.US,D,20090924,000000,8.31328,8.35565,7.82349,7.88865,2103424.2026425,0
+GIL.US,D,20090925,000000,7.84099,8.20909,7.81524,8.16978,1989105.5577635,0
+GIL.US,D,20090928,000000,8.16978,8.5085,8.15671,8.44293,1421532.9378518,0
+GIL.US,D,20090929,000000,8.46092,8.61258,8.24409,8.49562,2161570.363733,0
+GIL.US,D,20090930,000000,8.59608,8.64267,8.31781,8.5423,1776828.4250637,0
+GIL.US,D,20091001,000000,8.5423,8.55135,8.06607,8.07522,1301925.0412756,0
+GIL.US,D,20091002,000000,7.98361,8.14806,7.85406,8.0362,827954.57608848,0
+GIL.US,D,20091005,000000,8.0532,8.18304,7.97929,8.13941,641004.60649787,0
+GIL.US,D,20091006,000000,8.23957,8.40844,8.18737,8.2486,1394436.5866869,0
+GIL.US,D,20091007,000000,8.24409,8.40401,8.20487,8.34327,472506.48496159,0
+GIL.US,D,20091008,000000,8.34327,8.53356,8.34327,8.4739,547707.65960352,0
+GIL.US,D,20091009,000000,8.5423,8.78883,8.41295,8.67048,1147781.861353,0
+GIL.US,D,20091012,000000,8.76651,8.81006,8.53809,8.65172,532758.58008042,0
+GIL.US,D,20091013,000000,8.69437,8.76062,8.49562,8.52953,1058599.1160097,0
+GIL.US,D,20091014,000000,8.62606,8.69437,8.55135,8.63323,875791.83403428,0
+GIL.US,D,20091015,000000,8.62163,8.67668,8.43468,8.48274,1195373.9356752,0
+GIL.US,D,20091016,000000,8.40401,8.44293,8.21794,8.44293,1176715.5636557,0
+GIL.US,D,20091019,000000,8.4739,8.59608,8.38239,8.43015,562098.20879735,0
+GIL.US,D,20091020,000000,8.52117,8.52117,8.07071,8.22256,1796317.9797407,0
+GIL.US,D,20091021,000000,8.17833,8.45207,8.14806,8.21333,1030345.0098088,0
+GIL.US,D,20091022,000000,8.23102,8.4563,8.10972,8.43901,578993.49691768,0
+GIL.US,D,20091023,000000,8.43015,8.491,8.24409,8.33894,1193531.4977402,0
+GIL.US,D,20091026,000000,8.3645,8.42604,8.05772,8.12201,977734.30139872,0
+GIL.US,D,20091027,000000,8.13105,8.13105,7.68549,7.69817,2002622.1952035,0
+GIL.US,D,20091028,000000,7.57206,7.62474,7.1606,7.18634,2466594.0518734,0
+GIL.US,D,20091029,000000,7.27815,7.69374,7.24778,7.58974,1687516.4750723,0
+GIL.US,D,20091030,000000,7.47278,7.88444,7.47278,7.68068,1973676.2845876,0
+GIL.US,D,20091102,000000,7.68549,7.91037,7.68068,7.76274,1898040.6974674,0
+GIL.US,D,20091103,000000,7.74171,7.86271,7.63683,7.81936,979766.98554783,0
+GIL.US,D,20091104,000000,7.89741,7.99687,7.71094,7.83263,1368340.2998455,0
+GIL.US,D,20091105,000000,7.99305,8.0362,7.77119,7.95304,1471319.4564731,0
+GIL.US,D,20091106,000000,7.80629,8.16132,7.77572,8.07925,661545.0934702,0
+GIL.US,D,20091109,000000,8.19179,8.34327,8.14353,8.34327,517722.007646,0
+GIL.US,D,20091110,000000,8.3645,8.50005,8.33009,8.40401,579063.69471862,0
+GIL.US,D,20091111,000000,8.48667,8.63038,8.18304,8.23102,1145816.3229265,0
+GIL.US,D,20091112,000000,8.17833,8.22256,7.9151,7.9665,1255094.9691694,0
+GIL.US,D,20091113,000000,7.97064,8.12201,7.932,8.02302,2227544.0883086,0
+GIL.US,D,20091116,000000,8.07071,8.31781,8.06215,8.08377,1250055.9878928,0
+GIL.US,D,20091117,000000,7.99305,8.06215,7.93624,8.0189,647284.76628391,0
+GIL.US,D,20091118,000000,8.0362,8.11837,7.98361,8.02302,1097907.8498203,0
+GIL.US,D,20091119,000000,7.94841,8.08377,7.84099,7.89741,827155.94893279,0
+GIL.US,D,20091120,000000,7.83646,7.91037,7.81936,7.90586,557810.03878306,0
+GIL.US,D,20091123,000000,8.07925,8.18304,7.94066,8.04062,717781.67090303,0
+GIL.US,D,20091124,000000,8.0189,8.11837,8.0014,8.05772,580889.85490264,0
+GIL.US,D,20091125,000000,8.11837,8.27485,8.11837,8.20487,486267.28866579,0
+GIL.US,D,20091127,000000,7.8455,8.27485,7.8109,8.1742,383850.73180511,0
+GIL.US,D,20091130,000000,8.13508,8.37344,8.07522,8.35565,1240450.0801172,0
+GIL.US,D,20091201,000000,8.51292,8.79257,8.48274,8.73171,1627481.0775129,0
+GIL.US,D,20091202,000000,8.89863,9.06543,8.73949,8.77487,1242009.6921294,0
+GIL.US,D,20091203,000000,8.84132,8.86747,8.6814,8.68612,1365735.8596945,0
+GIL.US,D,20091204,000000,8.77025,8.94207,8.69063,8.75266,1390846.3252444,0
+GIL.US,D,20091207,000000,8.75266,8.84496,8.70341,8.73949,1283729.5677987,0
+GIL.US,D,20091208,000000,8.60296,8.71158,8.48667,8.59008,968904.63887108,0
+GIL.US,D,20091209,000000,8.58221,8.77487,8.491,8.6814,1613016.2610804,0
+GIL.US,D,20091210,000000,8.93342,9.82937,8.82245,9.61311,7432410.9073872,0
+GIL.US,D,20091211,000000,9.63082,9.67898,9.31972,9.43422,1893121.764604,0
+GIL.US,D,20091214,000000,9.61705,9.72124,9.43914,9.6947,1326840.1738141,0
+GIL.US,D,20091215,000000,9.61311,9.96109,9.61311,9.85591,1357854.3761594,0
+GIL.US,D,20091216,000000,9.8677,10.4024,9.8677,10.0318,1905603.7474996,0
+GIL.US,D,20091217,000000,9.97779,10.028,9.78023,10.0063,978922.57721762,0
+GIL.US,D,20091218,000000,10.0447,10.2019,9.95622,10.0447,696776.25066938,0
+GIL.US,D,20091221,000000,10.2058,10.3877,10.1332,10.3553,750732.92561065,0
+GIL.US,D,20091222,000000,10.372,10.886,10.372,10.6835,1086808.4583954,0
+GIL.US,D,20091223,000000,10.7985,10.9755,10.6177,10.6403,682467.09023026,0
+GIL.US,D,20091224,000000,10.6216,10.715,10.5734,10.6717,138491.10503064,0
+GIL.US,D,20091228,000000,10.7248,10.8103,10.6266,10.7582,382951.38606546,0
+GIL.US,D,20091229,000000,10.8634,10.9087,10.7061,10.7632,397376.52548005,0
+GIL.US,D,20091230,000000,10.7022,10.7022,10.5036,10.5557,450998.48916755,0
+GIL.US,D,20091231,000000,10.6403,10.6747,10.546,10.5607,235179.92827794,0
+GIL.US,D,20100104,000000,10.6865,10.8182,10.3513,10.374,1000529.2568768,0
+GIL.US,D,20100105,000000,10.4585,10.5203,10.2402,10.5164,639484.67150348,0
+GIL.US,D,20100106,000000,10.5116,10.7288,10.372,10.4732,628888.87299844,0
+GIL.US,D,20100107,000000,10.4829,10.4829,10.2108,10.2746,829946.56586024,0
+GIL.US,D,20100108,000000,10.2196,10.3336,10.1646,10.1891,686139.75778698,0
+GIL.US,D,20100111,000000,10.2058,10.2491,10.1332,10.2324,519252.11623471,0
+GIL.US,D,20100112,000000,10.0791,10.1282,9.9375,10.0701,995724.26827001,0
+GIL.US,D,20100113,000000,10.0654,10.3159,9.84706,10.2491,520717.11381967,0
+GIL.US,D,20100114,000000,10.2442,10.3198,9.97292,10.0741,570595.19479006,0
+GIL.US,D,20100115,000000,10.0023,10.0477,9.72616,9.7291,1233440.4736169,0
+GIL.US,D,20100119,000000,9.80381,9.90112,9.6947,9.73304,940044.18644756,0
+GIL.US,D,20100120,000000,9.61311,9.61705,9.33239,9.53449,1672449.3818549,0
+GIL.US,D,20100121,000000,9.4873,9.71141,9.47846,9.48436,787497.24347686,0
+GIL.US,D,20100122,000000,9.4244,9.5856,9.31972,9.40179,774070.13366703,0
+GIL.US,D,20100125,000000,9.46962,9.61705,9.26997,9.57183,697606.41596752,0
+GIL.US,D,20100126,000000,9.4873,9.54727,9.35461,9.38312,390580.56446098,0
+GIL.US,D,20100127,000000,9.37427,9.52466,9.33239,9.37918,746228.05803692,0
+GIL.US,D,20100128,000000,9.49714,9.50499,9.29524,9.3148,440189.04518136,0
+GIL.US,D,20100129,000000,9.35854,9.41949,9.26997,9.28757,1048944.374981,0
+GIL.US,D,20100201,000000,9.32846,9.55218,9.28757,9.50008,1085040.2876992,0
+GIL.US,D,20100202,000000,9.55218,9.69176,9.47453,9.6603,992271.35035104,0
+GIL.US,D,20100203,000000,9.60428,9.85984,9.55611,9.75466,1228353.6764469,0
+GIL.US,D,20100204,000000,9.68193,9.73304,9.60428,9.63082,1540873.2688971,0
+GIL.US,D,20100205,000000,9.63868,9.68782,9.28757,9.37034,1860582.5404671,0
+GIL.US,D,20100208,000000,9.35068,9.73304,9.35068,9.55611,2100360.9333867,0
+GIL.US,D,20100209,000000,9.68782,9.84706,9.53449,9.73304,2450018.2146154,0
+GIL.US,D,20100210,000000,9.92177,10.5557,9.92177,10.2324,4733139.6314435,0
+GIL.US,D,20100211,000000,10.1783,10.5557,10.1016,10.5253,2422010.3093976,0
+GIL.US,D,20100212,000000,10.4732,10.7681,10.3336,10.715,1720001.7791591,0
+GIL.US,D,20100216,000000,10.8055,10.8959,10.6088,10.7465,1392968.5370237,0
+GIL.US,D,20100217,000000,10.6835,10.8055,10.5518,10.658,1250461.914307,0
+GIL.US,D,20100218,000000,10.5902,10.6668,10.538,10.6,915633.66418832,0
+GIL.US,D,20100219,000000,10.5607,10.6668,10.5283,10.6403,888277.88636768,0
+GIL.US,D,20100222,000000,10.6865,10.7415,10.4281,10.5321,1144914.942468,0
+GIL.US,D,20100223,000000,10.4782,10.5557,10.2235,10.3071,1144852.8835426,0
+GIL.US,D,20100224,000000,10.3877,10.3936,10.1596,10.2058,690323.13977955,0
+GIL.US,D,20100225,000000,10.0928,10.3553,9.95125,10.3553,762605.51020536,0
+GIL.US,D,20100226,000000,10.3287,10.374,10.197,10.2285,655945.54714549,0
+GIL.US,D,20100301,000000,10.3012,10.367,10.2649,10.3238,1044626.7015431,0
+GIL.US,D,20100302,000000,10.4161,10.5833,10.4161,10.4555,1284232.143359,0
+GIL.US,D,20100303,000000,10.538,10.6216,10.4662,10.6177,812878.32663614,0
+GIL.US,D,20100304,000000,10.658,10.8055,10.6039,10.7946,1289837.7938403,0
+GIL.US,D,20100305,000000,10.8723,11.1917,10.5518,11.0678,3777642.772553,0
+GIL.US,D,20100308,000000,11.2153,11.2968,11.0541,11.0718,1097509.0449221,0
+GIL.US,D,20100309,000000,11.0885,11.2801,11.0796,11.233,866906.21673779,0
+GIL.US,D,20100310,000000,11.2654,11.2734,10.9922,11.1199,969098.95452298,0
+GIL.US,D,20100311,000000,11.1298,11.1868,10.9833,11.1642,606224.13952794,0
+GIL.US,D,20100312,000000,11.294,11.5387,11.2801,11.3766,1383155.0879234,0
+GIL.US,D,20100315,000000,11.4305,11.5898,11.1505,11.3107,973280.30179669,0
+GIL.US,D,20100316,000000,11.4168,11.4257,11.2036,11.3942,657116.52785403,0
+GIL.US,D,20100317,000000,11.4394,11.6743,11.3814,11.4749,971852.94651079,0
+GIL.US,D,20100318,000000,11.52,11.578,11.4394,11.5073,952553.63804795,0
+GIL.US,D,20100319,000000,11.4876,11.515,11.3814,11.4257,650391.78199533,0
+GIL.US,D,20100322,000000,11.4434,11.5554,11.2891,11.4876,892735.95540745,0
+GIL.US,D,20100323,000000,11.4936,11.525,11.4208,11.4876,2159011.7047564,0
+GIL.US,D,20100324,000000,11.4974,11.4974,11.2527,11.2851,709707.90643488,0
+GIL.US,D,20100325,000000,11.3362,11.4611,11.2753,11.3549,625862.22868231,0
+GIL.US,D,20100326,000000,11.3716,11.3863,11.1376,11.3362,951275.83459884,0
+GIL.US,D,20100329,000000,11.4532,11.5073,11.3068,11.4797,728746.77088262,0
+GIL.US,D,20100330,000000,11.5103,11.6124,11.3942,11.4936,930024.21338216,0
+GIL.US,D,20100331,000000,11.5073,11.6212,11.3499,11.3893,953909.77817345,0
+GIL.US,D,20100401,000000,11.525,11.7844,11.3981,11.7844,1997086.7425232,0
+GIL.US,D,20100405,000000,11.9141,12.1039,11.8169,12.0046,1236703.1453217,0
+GIL.US,D,20100406,000000,11.9298,11.9978,11.8473,11.9378,580791.17103754,0
+GIL.US,D,20100407,000000,11.9565,11.9752,11.7844,11.7932,650231.03920476,0
+GIL.US,D,20100408,000000,11.7628,12.0233,11.5013,12.0105,949745.72601012,0
+GIL.US,D,20100409,000000,11.9889,12.0724,11.8817,11.9141,480534.46825523,0
+GIL.US,D,20100412,000000,11.9004,12.094,11.8877,12.0193,537498.45768339,0
+GIL.US,D,20100413,000000,12.0429,12.0596,11.8954,11.9889,495761.2869038,0
+GIL.US,D,20100414,000000,12.0753,12.1078,11.9791,11.9889,507778.33653814,0
+GIL.US,D,20100415,000000,12.0469,12.3556,11.9752,12.0724,821443.47571092,0
+GIL.US,D,20100416,000000,12.0813,12.1727,11.7982,11.9565,1163234.5337959,0
+GIL.US,D,20100419,000000,11.861,12.1727,11.7982,11.9928,1297934.9575755,0
+GIL.US,D,20100420,000000,12.2287,12.3162,12.0685,12.2238,900287.81448597,0
+GIL.US,D,20100421,000000,12.2915,12.6455,12.271,12.5757,2051040.3653862,0
+GIL.US,D,20100422,000000,12.5806,12.5806,12.3556,12.5708,2162411.7199849,0
+GIL.US,D,20100423,000000,12.5521,13.0593,12.5432,12.8784,1893672.1560578,0
+GIL.US,D,20100426,000000,12.9403,13.0121,12.7998,12.8224,913439.2198892,0
+GIL.US,D,20100427,000000,12.6936,12.7133,12.3379,12.3556,1135738.3603733,0
+GIL.US,D,20100428,000000,12.6849,12.9964,12.4489,12.7477,2564037.7558207,0
+GIL.US,D,20100429,000000,12.8499,12.9757,12.6936,12.7704,820016.12042504,0
+GIL.US,D,20100430,000000,12.7527,12.8224,12.4971,12.5325,1347773.3615279,0
+GIL.US,D,20100503,000000,12.6298,13.0298,12.6298,12.9876,959161.38757173,0
+GIL.US,D,20100504,000000,12.8873,12.8873,12.3379,12.4587,1140161.8391924,0
+GIL.US,D,20100505,000000,12.1471,12.3162,11.638,11.9752,1811691.2981478,0
+GIL.US,D,20100506,000000,11.9064,11.9662,10.6128,11.6341,2334935.5328015,0
+GIL.US,D,20100507,000000,11.582,11.6921,11.2094,11.4492,2727884.5100247,0
+GIL.US,D,20100510,000000,12.2641,12.5108,12.0046,12.3418,1694085.5649376,0
+GIL.US,D,20100511,000000,12.3418,12.6936,12.2366,12.4833,1537610.5971923,0
+GIL.US,D,20100512,000000,12.6071,12.9226,12.6071,12.8175,1554213.903155,0
+GIL.US,D,20100513,000000,13.1565,13.7208,13.082,13.2303,4133963.7580743,0
+GIL.US,D,20100514,000000,13.309,13.309,12.4489,12.672,1803858.6478655,0
+GIL.US,D,20100517,000000,12.6887,12.7968,12.3015,12.6887,1747601.7232439,0
+GIL.US,D,20100518,000000,12.8411,13.0298,12.5944,12.6543,1473159.8596893,0
+GIL.US,D,20100519,000000,12.4794,12.739,12.3202,12.5148,1682716.5732627,0
+GIL.US,D,20100520,000000,12.0016,12.2543,11.9298,12.1078,2426657.6072919,0
+GIL.US,D,20100521,000000,11.868,12.2887,11.8248,12.1727,3607048.8905827,0
+GIL.US,D,20100524,000000,12.1727,12.2494,12.0046,12.1393,1462834.6787937,0
+GIL.US,D,20100525,000000,11.6557,11.868,11.5327,11.8425,2215659.2954007,0
+GIL.US,D,20100526,000000,11.9378,12.4283,11.8777,12.1078,2796076.0781666,0
+GIL.US,D,20100527,000000,12.4381,12.5895,12.387,12.5619,1779684.1529949,0
+GIL.US,D,20100528,000000,12.6543,12.723,12.4587,12.5285,1781238.67821,0
+GIL.US,D,20100601,000000,12.4116,12.9964,12.4116,12.7604,2277700.9257638,0
+GIL.US,D,20100602,000000,12.9188,13.2176,12.8971,13.2039,4228033.8981385,0
+GIL.US,D,20100603,000000,13.4043,13.7385,13.3463,13.5606,2351637.5226293,0
+GIL.US,D,20100604,000000,13.3227,13.5026,12.9276,12.962,2421503.6643994,0
+GIL.US,D,20100607,000000,13.1498,13.1498,12.7664,12.8322,2503217.9741378,0
+GIL.US,D,20100608,000000,12.8706,13.082,12.7035,13.0475,2737326.6229316,0
+GIL.US,D,20100609,000000,13.2363,13.6225,13.1872,13.2451,1887878.2940812,0
+GIL.US,D,20100610,000000,13.4181,13.6304,13.4122,13.5703,1935108.188445,0
+GIL.US,D,20100611,000000,13.369,13.6943,13.3326,13.4652,1450529.7164396,0
+GIL.US,D,20100614,000000,13.6304,13.7848,13.5193,13.5566,2551917.9528836,0
+GIL.US,D,20100615,000000,13.6845,13.7444,13.4082,13.6687,2060955.5504299,0
+GIL.US,D,20100616,000000,13.6805,13.713,13.5155,13.6501,1843851.0472158,0
+GIL.US,D,20100617,000000,13.7031,13.8879,13.602,13.7257,2046073.6166295,0
+GIL.US,D,20100618,000000,13.7651,14.0335,13.6903,13.8623,1101453.3474478,0
+GIL.US,D,20100621,000000,13.9764,14.1779,13.7002,13.8014,1555515.105871,0
+GIL.US,D,20100622,000000,13.7925,13.8623,13.082,13.2795,1607834.849483,0
+GIL.US,D,20100623,000000,13.2077,13.4485,13.1665,13.4122,1557323.9709447,0
+GIL.US,D,20100624,000000,13.3905,13.3905,13.2264,13.2883,2470877.1350905,0
+GIL.US,D,20100625,000000,13.2716,13.4692,13.2363,13.3591,1489510.8605125,0
+GIL.US,D,20100628,000000,13.3139,13.5292,13.2755,13.4122,1026445.4710983,0
+GIL.US,D,20100629,000000,13.0593,13.1094,12.6887,12.8617,4581338.412938,0
+GIL.US,D,20100630,000000,12.7035,12.9423,12.3919,12.4125,1852825.174783,0
+GIL.US,D,20100701,000000,12.3299,12.4154,11.5604,12.0901,2426027.8618024,0
+GIL.US,D,20100702,000000,12.1688,12.4067,11.9928,12.1039,1430065.5314248,0
+GIL.US,D,20100706,000000,12.2581,12.2965,11.6252,11.8051,2029387.9045524,0
+GIL.US,D,20100707,000000,11.8248,12.1766,11.8248,12.1137,1323840.9982026,0
+GIL.US,D,20100708,000000,12.3259,12.3259,12.0852,12.3102,643227.53686115,0
+GIL.US,D,20100709,000000,12.4067,12.6582,12.3259,12.5757,785743.31581266,0
+GIL.US,D,20100712,000000,12.5432,12.6936,12.4204,12.5472,901515.7673228,0
+GIL.US,D,20100713,000000,12.7604,12.8499,12.672,12.7664,620489.55351138,0
+GIL.US,D,20100714,000000,12.7781,12.9403,12.6504,12.8175,844081.75783614,0
+GIL.US,D,20100715,000000,12.8224,12.8784,12.5757,12.8411,737310.90259798,0
+GIL.US,D,20100716,000000,12.7781,12.8322,12.2366,12.3299,1075005.0542423,0
+GIL.US,D,20100719,000000,12.2887,12.4381,12.1855,12.3683,433222.16777738,0
+GIL.US,D,20100720,000000,12.2209,12.73,12.1727,12.6887,745224.94163502,0
+GIL.US,D,20100721,000000,12.7781,12.8499,12.387,12.4754,855660.32555442,0
+GIL.US,D,20100722,000000,12.6504,12.9226,12.6415,12.7704,1113550.7684773,0
+GIL.US,D,20100723,000000,12.8175,13.1361,12.7133,13.0643,659954.96067486,0
+GIL.US,D,20100726,000000,13.1398,13.3227,13.0514,13.2755,757546.1817401,0
+GIL.US,D,20100727,000000,13.422,13.4279,12.9089,12.9797,533334.40552004,0
+GIL.US,D,20100728,000000,12.9226,13.082,12.8666,12.9226,418961.84059108,0
+GIL.US,D,20100729,000000,12.9964,13.1448,12.7477,12.9964,350533.22770127,0
+GIL.US,D,20100730,000000,12.8873,13.4122,12.7427,13.3591,650656.29544815,0
+GIL.US,D,20100802,000000,13.592,13.6402,13.4358,13.5332,563562.18902286,0
+GIL.US,D,20100803,000000,13.654,13.7444,13.4181,13.4614,638862.04752988,0
+GIL.US,D,20100804,000000,13.5666,13.6147,13.422,13.5193,967932.04325219,0
+GIL.US,D,20100805,000000,13.4948,13.6441,13.3954,13.5155,411396.75583992,0
+GIL.US,D,20100806,000000,13.4122,13.4614,13.1742,13.4614,495508.98176418,0
+GIL.US,D,20100809,000000,13.4692,13.6766,13.3905,13.597,546931.41435537,0
+GIL.US,D,20100810,000000,13.5389,13.9046,13.4358,13.8623,1373269.4063032,0
+GIL.US,D,20100811,000000,13.4918,13.602,12.9403,13.078,1237155.8702698,0
+GIL.US,D,20100812,000000,12.4538,12.6936,12.212,12.6298,2890556.2140826,0
+GIL.US,D,20100813,000000,12.8834,12.9355,12.5757,12.8135,1574813.3969744,0
+GIL.US,D,20100816,000000,12.7054,12.9355,12.5619,12.7781,635769.27485053,0
+GIL.US,D,20100817,000000,12.9964,13.1231,12.8617,12.9305,731091.78437797,0
+GIL.US,D,20100818,000000,12.9453,12.9757,12.8362,12.8784,474514.7524843,0
+GIL.US,D,20100819,000000,12.8539,12.8539,12.4154,12.4833,715143.6578907,0
+GIL.US,D,20100820,000000,12.3987,12.4637,12.2405,12.4538,497591.51652556,0
+GIL.US,D,20100823,000000,12.4921,12.5207,12.2581,12.2641,478912.79731745,0
+GIL.US,D,20100824,000000,12.0685,12.0901,11.753,11.9064,845857.05004846,0
+GIL.US,D,20100825,000000,11.7707,12.0302,11.5554,11.9702,648873.88171981,0
+GIL.US,D,20100826,000000,12.0341,12.156,11.9241,11.9978,829246.62256965,0
+GIL.US,D,20100827,000000,12.0596,12.2543,11.9004,12.2405,590815.21354068,0
+GIL.US,D,20100830,000000,12.156,12.4154,11.9427,11.9427,469996.65923794,0
+GIL.US,D,20100831,000000,11.9241,12.1177,11.8238,11.8857,788923.58140333,0
+GIL.US,D,20100901,000000,12.0636,12.1904,11.6743,11.9298,1650862.0320249,0
+GIL.US,D,20100902,000000,11.9928,12.3516,11.9839,12.3064,646187.03545463,0
+GIL.US,D,20100903,000000,12.5993,12.8322,12.2915,12.4882,531002.61769734,0
+GIL.US,D,20100907,000000,12.4489,12.4754,12.2681,12.2758,366373.51408854,0
+GIL.US,D,20100908,000000,12.3683,12.4538,12.3162,12.3556,528402.24698405,0
+GIL.US,D,20100909,000000,12.5235,12.5403,12.2454,12.2915,648351.97633017,0
+GIL.US,D,20100910,000000,12.3102,12.5148,12.2887,12.3556,369320.80436883,0
+GIL.US,D,20100913,000000,12.4794,12.5285,12.3064,12.4204,566655.97906164,0
+GIL.US,D,20100914,000000,12.4489,12.8273,12.383,12.5895,755148.26555418,0
+GIL.US,D,20100915,000000,12.5325,12.9492,12.4971,12.7527,425053.78888184,0
+GIL.US,D,20100916,000000,12.7477,12.7604,12.6248,12.672,320660.50264092,0
+GIL.US,D,20100917,000000,12.7604,12.7604,12.5148,12.5285,857045.96910352,0
+GIL.US,D,20100920,000000,12.5472,12.6809,12.4587,12.5944,610917.21859695,0
+GIL.US,D,20100921,000000,12.5619,12.5806,12.0636,12.1855,1460741.9704381,0
+GIL.US,D,20100922,000000,12.1688,12.2758,11.7402,11.8248,1713730.775608,0
+GIL.US,D,20100923,000000,11.748,11.7795,11.4936,11.5604,1951244.5264275,0
+GIL.US,D,20100924,000000,11.7146,11.864,11.6291,11.8208,1023133.9661406,0
+GIL.US,D,20100927,000000,11.8513,12.2209,11.8139,12.0193,1134661.9940922,0
+GIL.US,D,20100928,000000,12.0685,12.3643,12.0636,12.2494,1343902.3088815,0
+GIL.US,D,20100929,000000,12.2238,12.271,11.9427,12.0233,478128.41319384,0
+GIL.US,D,20100930,000000,12.1314,12.2405,12.0046,12.1688,740934.73690185,0
+GIL.US,D,20101001,000000,12.1855,12.3683,12.0469,12.1471,734887.55242621,0
+GIL.US,D,20101004,000000,12.0724,12.2209,12.0145,12.1137,519669.23360265,0
+GIL.US,D,20101005,000000,12.2071,12.4067,12.1855,12.3299,651835.41503216,0
+GIL.US,D,20101006,000000,12.3772,12.387,12.2287,12.2887,909337.22665134,0
+GIL.US,D,20101007,000000,12.2758,12.5757,12.271,12.5561,617324.54831224,0
+GIL.US,D,20101008,000000,12.5944,12.962,12.4381,12.7998,1062484.4116881,0
+GIL.US,D,20101011,000000,12.7919,12.9226,12.7103,12.8873,831022.9321414,0
+GIL.US,D,20101012,000000,12.8873,12.8873,12.446,12.5895,1172386.6992641,0
+GIL.US,D,20101013,000000,12.6582,12.7968,12.5895,12.6071,685124.43307185,0
+GIL.US,D,20101014,000000,12.672,12.7477,12.2758,12.2848,846866.27060698,0
+GIL.US,D,20101015,000000,12.4037,12.4067,12.0016,12.1441,1458124.3046143,0
+GIL.US,D,20101018,000000,12.038,12.0753,11.8286,11.9024,627524.59399745,0
+GIL.US,D,20101019,000000,11.6655,11.7707,11.5103,11.6704,1687977.3388958,0
+GIL.US,D,20101020,000000,11.7196,11.7795,11.5073,11.5691,1256366.6684619,0
+GIL.US,D,20101021,000000,11.5691,11.6704,11.3676,11.4532,1137336.6320441,0
+GIL.US,D,20101022,000000,11.4492,11.6124,11.408,11.5858,1300411.2104377,0
+GIL.US,D,20101025,000000,11.748,12.2543,11.748,12.2238,1748391.1941646,0
+GIL.US,D,20101026,000000,12.1226,12.2758,12.0813,12.1904,908641.35279849,0
+GIL.US,D,20101027,000000,12.1274,12.4067,11.9241,12.387,1530752.5772476,0
+GIL.US,D,20101028,000000,12.3919,12.5944,12.3919,12.4116,1523489.6482484,0
+GIL.US,D,20101029,000000,12.4017,12.6455,12.3496,12.4961,862239.58901405,0
+GIL.US,D,20101101,000000,12.5472,12.6298,12.1137,12.1471,992549.08947651,0
+GIL.US,D,20101102,000000,12.2366,12.2788,11.8916,12.0724,1668792.992049,0
+GIL.US,D,20101103,000000,12.0813,12.1727,11.8051,12.0046,1321652.6580602,0
+GIL.US,D,20101104,000000,12.2287,12.3772,11.9475,12.0016,1216429.2065211,0
+GIL.US,D,20101105,000000,12.099,12.3299,12.0145,12.0518,1686908.0941307,0
+GIL.US,D,20101108,000000,11.9702,12.1393,11.9427,12.0813,846943.58992396,0
+GIL.US,D,20101109,000000,12.1354,12.2543,11.9338,12.0193,1272208.989568,0
+GIL.US,D,20101110,000000,12.0753,12.1226,11.8169,11.9662,1742326.7145787,0
+GIL.US,D,20101111,000000,11.8916,11.9141,11.6557,11.6782,1280623.5694467,0
+GIL.US,D,20101112,000000,11.4876,11.6045,11.3893,11.4611,1811210.0871355,0
+GIL.US,D,20101115,000000,11.5327,11.7313,11.4974,11.5731,889288.12428563,0
+GIL.US,D,20101116,000000,11.4974,11.5554,11.4011,11.5417,1416126.6898197,0
+GIL.US,D,20101117,000000,11.5691,11.9525,11.5604,11.8954,1360430.3302462,0
+GIL.US,D,20101118,000000,12.0429,12.0429,11.8729,11.9338,1259004.6814743,0
+GIL.US,D,20101119,000000,11.8777,12.2494,11.8425,12.2238,1916423.3650803,0
+GIL.US,D,20101122,000000,12.2366,12.6809,12.1226,12.6111,2364409.4529637,0
+GIL.US,D,20101123,000000,12.5068,12.8322,12.4116,12.5403,2237861.1303286,0
+GIL.US,D,20101124,000000,12.6455,12.9532,12.6455,12.8048,1571208.8924998,0
+GIL.US,D,20101126,000000,12.7054,12.9305,12.6759,12.8922,479731.77166181,0
+GIL.US,D,20101129,000000,12.7704,12.9659,12.7103,12.9276,2028651.3363223,0
+GIL.US,D,20101130,000000,12.7723,13.1732,12.672,13.0308,2528853.3971555,0
+GIL.US,D,20101201,000000,13.1184,13.4485,13.1094,13.3778,1749498.0812289,0
+GIL.US,D,20101202,000000,12.8666,12.9964,12.2543,12.5659,5696539.3384173,0
+GIL.US,D,20101203,000000,12.5432,12.7035,12.3733,12.5068,1352534.6036789,0
+GIL.US,D,20101206,000000,12.4154,12.4637,12.3516,12.4204,1561189.9367939,0
+GIL.US,D,20101207,000000,12.4971,12.4971,12.2848,12.4341,1569285.0658101,0
+GIL.US,D,20101208,000000,12.4754,12.7103,12.4587,12.6849,1092210.63699,0
+GIL.US,D,20101209,000000,12.73,12.7704,12.5561,12.6071,1558103.2682711,0
+GIL.US,D,20101210,000000,12.6298,12.8873,12.5855,12.7968,1220739.7584429,0
+GIL.US,D,20101213,000000,12.9305,13.2264,12.8175,13.0643,1730438.8695925,0
+GIL.US,D,20101214,000000,13.0121,13.1398,12.8175,12.9148,1327730.3633188,0
+GIL.US,D,20101215,000000,12.7173,12.9532,12.6759,12.723,985336.01108951,0
+GIL.US,D,20101216,000000,12.6849,12.7781,12.6298,12.7427,958293.57997453,0
+GIL.US,D,20101217,000000,12.7103,12.8411,12.6111,12.8362,1130831.6358233,0
+GIL.US,D,20101220,000000,12.8096,12.9355,12.5944,12.739,628189.94706728,0
+GIL.US,D,20101221,000000,12.7173,12.7604,12.6298,12.726,901545.27074639,0
+GIL.US,D,20101222,000000,12.6543,12.7103,12.3919,12.5148,1349340.0950563,0
+GIL.US,D,20101223,000000,12.4341,12.5806,12.3603,12.4715,911879.60787689,0
+GIL.US,D,20101227,000000,12.4037,12.4253,12.1441,12.2848,604875.12091846,0
+GIL.US,D,20101228,000000,12.3603,12.383,11.9525,12.094,1206409.2334557,0
+GIL.US,D,20101229,000000,12.1943,12.2915,12.1304,12.271,1054265.1648209,0
+GIL.US,D,20101230,000000,12.2848,12.3772,12.2543,12.2915,404747.29457934,0
+GIL.US,D,20101231,000000,12.2985,12.5285,12.2868,12.3399,692206.27209189,0
+GIL.US,D,20110103,000000,12.4116,12.4116,12.2169,12.2848,672926.29345828,0
+GIL.US,D,20110104,000000,12.3556,12.3987,12.0852,12.1904,754830.84941078,0
+GIL.US,D,20110105,000000,12.1943,12.2788,12.0547,12.1226,1376665.3520939,0
+GIL.US,D,20110106,000000,12.0547,12.3466,11.9928,12.2494,1323052.5446413,0
+GIL.US,D,20110107,000000,12.2405,12.2887,12.0753,12.2209,687530.48813326,0
+GIL.US,D,20110110,000000,12.1648,12.3299,12.0852,12.2238,1244016.9422927,0
+GIL.US,D,20110111,000000,12.3418,12.3466,12.0518,12.1688,787755.65277311,0
+GIL.US,D,20110112,000000,12.2641,12.4204,12.212,12.2965,730594.29561475,0
+GIL.US,D,20110113,000000,12.3202,12.4341,12.1766,12.2641,495804.01600004,0
+GIL.US,D,20110114,000000,12.2287,12.2965,12.1511,12.2366,339875.37027074,0
+GIL.US,D,20110118,000000,12.2788,12.4154,12.2494,12.387,596130.91658328,0
+GIL.US,D,20110119,000000,12.383,12.387,12.1274,12.1314,1017796.8985499,0
+GIL.US,D,20110120,000000,12.1226,12.2543,12.0046,12.1274,857048.00382239,0
+GIL.US,D,20110121,000000,12.2543,12.3948,12.1441,12.156,668710.35596381,0
+GIL.US,D,20110124,000000,12.1354,12.1904,11.9791,12.1039,537630.71440981,0
+GIL.US,D,20110125,000000,12.0429,12.0813,11.9141,12.038,678023.26422258,0
+GIL.US,D,20110126,000000,12.1226,12.4116,12.0429,12.3948,874251.5518512,0
+GIL.US,D,20110127,000000,12.4116,12.8175,12.4116,12.7566,1769550.2356729,0
+GIL.US,D,20110128,000000,12.7477,12.7527,12.5944,12.736,1345170.9560958,0
+GIL.US,D,20110131,000000,12.7851,12.79,12.6199,12.7407,973852.05779859,0
+GIL.US,D,20110201,000000,12.7919,12.8539,12.6672,12.7477,919450.79678467,0
+GIL.US,D,20110202,000000,12.7881,12.845,12.723,12.8048,1568321.6264261,0
+GIL.US,D,20110203,000000,12.736,12.9453,12.6022,12.9355,1363416.280185,0
+GIL.US,D,20110204,000000,12.9532,13.4692,12.905,13.4446,1307463.5460342,0
+GIL.US,D,20110207,000000,13.4318,13.592,13.369,13.5666,1084899.8920973,0
+GIL.US,D,20110208,000000,13.4948,13.8623,13.4791,13.713,1798865.4477634,0
+GIL.US,D,20110209,000000,13.2588,13.8752,13.074,13.5155,4200648.6168943,0
+GIL.US,D,20110210,000000,13.5075,13.5075,13.2883,13.3561,1876369.9241639,0
+GIL.US,D,20110211,000000,13.305,13.369,13.1742,13.2922,1591278.3420542,0
+GIL.US,D,20110214,000000,13.2608,13.422,13.1872,13.3266,866276.47124814,0
+GIL.US,D,20110215,000000,13.2922,13.3188,13.1398,13.2451,1177077.7436142,0
+GIL.US,D,20110216,000000,13.2795,13.3561,13.1538,13.2608,1715085.898374,0
+GIL.US,D,20110218,000000,13.2126,13.6441,13.2126,13.5666,1146894.7239265,0
+GIL.US,D,20110222,000000,13.4791,13.5566,13.3227,13.3561,1428625.9678256,0
+GIL.US,D,20110223,000000,13.3266,13.4407,12.8971,13.1872,1202295.0319047,0
+GIL.US,D,20110224,000000,13.2126,13.5479,13.1361,13.4318,1131455.2771562,0
+GIL.US,D,20110225,000000,13.4888,13.7444,13.4692,13.713,714534.25958974,0
+GIL.US,D,20110228,000000,13.8005,14.0048,13.7504,13.8515,835062.86645379,0
+GIL.US,D,20110301,000000,13.825,13.9106,13.4446,13.5155,1087047.5378625,0
+GIL.US,D,20110302,000000,13.5155,13.5242,13.2972,13.4181,662473.94263343,0
+GIL.US,D,20110303,000000,13.4485,13.4948,13.2795,13.4574,628040.39523049,0
+GIL.US,D,20110304,000000,13.5075,13.5155,13.2922,13.422,760106.87543547,0
+GIL.US,D,20110307,000000,13.5075,13.5155,13.2363,13.3414,702138.75224596,0
+GIL.US,D,20110308,000000,13.3227,13.3738,13.1044,13.3561,1027350.9209945,0
+GIL.US,D,20110309,000000,13.4279,13.4407,13.2628,13.3905,466535.60244348,0
+GIL.US,D,20110310,000000,13.3011,13.3561,13.074,13.2039,695902.33891558,0
+GIL.US,D,20110311,000000,13.1398,13.5753,13.1271,13.4485,958554.02398964,0
+GIL.US,D,20110314,000000,13.2677,13.6304,13.2677,13.5803,985869.10743292,0
+GIL.US,D,20110315,000000,13.1665,13.4948,13.1361,13.4122,843566.97396255,0
+GIL.US,D,20110316,000000,13.3365,13.5155,13.2883,13.4692,987595.5663924,0
+GIL.US,D,20110317,000000,13.5833,13.6177,13.3483,13.4161,970103.08828433,0
+GIL.US,D,20110318,000000,13.4692,13.5292,13.2264,13.2755,797462.27913282,0
+GIL.US,D,20110321,000000,13.4485,13.7513,13.3866,13.5703,1023743.3644416,0
+GIL.US,D,20110322,000000,13.6107,14.3695,13.602,13.9046,2664890.6312313,0
+GIL.US,D,20110323,000000,13.9233,13.9233,13.7346,13.8437,1114968.9675284,0
+GIL.US,D,20110324,000000,13.8967,13.9273,13.597,13.7689,1064251.5650249,0
+GIL.US,D,20110325,000000,13.7689,13.88,13.6441,13.7297,1032092.8333164,0
+GIL.US,D,20110328,000000,13.7729,13.9046,13.7689,13.7876,648369.27144054,0
+GIL.US,D,20110329,000000,13.8339,13.9183,13.7876,13.8929,699639.10011663,0
+GIL.US,D,20110330,000000,14.0108,14.2093,13.9331,14.1779,1141135.4521707,0
+GIL.US,D,20110331,000000,14.2417,14.2771,14.1169,14.1976,1032482.4819795,0
+GIL.US,D,20110401,000000,14.2654,14.5189,14.2093,14.4216,1774551.5746504,0
+GIL.US,D,20110404,000000,14.4305,14.5436,14.3125,14.3735,664261.44315895,0
+GIL.US,D,20110405,000000,14.4364,14.4825,14.3479,14.3981,1034448.020406,0
+GIL.US,D,20110406,000000,14.4964,14.4964,14.2447,14.3164,1009921.5191714,0
+GIL.US,D,20110407,000000,14.2693,14.4029,14.1867,14.2614,884589.95841945,0
+GIL.US,D,20110408,000000,14.291,14.3735,13.9901,14.0245,453056.60730251,0
+GIL.US,D,20110411,000000,14.0245,14.0589,13.7876,13.8712,535783.18967768,0
+GIL.US,D,20110412,000000,14.2743,14.7569,14.1031,14.7136,4412373.3234214,0
+GIL.US,D,20110413,000000,14.8522,15.379,14.8522,15.2208,2717505.4090791,0
+GIL.US,D,20110414,000000,14.9751,15.3485,14.9661,15.3308,1008186.9213364,0
+GIL.US,D,20110415,000000,15.2935,15.5048,15.2621,15.4056,1011322.423112,0
+GIL.US,D,20110418,000000,15.2502,15.5048,15.1913,15.4517,761661.4006506,0
+GIL.US,D,20110419,000000,15.379,15.6326,15.2837,15.4547,1017390.9721358,0
+GIL.US,D,20110420,000000,15.6906,16.4258,15.6513,15.8087,1931084.5318834,0
+GIL.US,D,20110421,000000,15.8745,15.898,15.6199,15.6818,783095.12920597,0
+GIL.US,D,20110425,000000,15.778,15.784,15.5579,15.6955,542934.20913921,0
+GIL.US,D,20110426,000000,15.7536,15.7536,15.4056,15.5618,666023.50969863,0
+GIL.US,D,20110427,000000,15.668,15.8695,15.4243,15.8597,1071343.5776393,0
+GIL.US,D,20110428,000000,15.8124,16.1202,15.7673,16.073,864802.31742828,0
+GIL.US,D,20110429,000000,16.0573,16.1674,15.9423,16.1015,609238.57553086,0
+GIL.US,D,20110502,000000,16.0917,16.1467,15.8361,15.8922,622985.13620298,0
+GIL.US,D,20110503,000000,15.8832,15.9324,15.6101,15.7713,574975.94451283,0
+GIL.US,D,20110504,000000,15.7476,15.9098,15.4714,15.7201,435483.75779914,0
+GIL.US,D,20110505,000000,15.5511,15.6945,15.4273,15.6444,675390.33800741,0
+GIL.US,D,20110506,000000,15.7279,15.778,15.5284,15.6405,509687.92019574,0
+GIL.US,D,20110509,000000,15.668,16.0621,15.668,16.0337,1120215.4901295,0
+GIL.US,D,20110510,000000,16.0759,16.4917,15.9009,16.3826,1634255.6739838,0
+GIL.US,D,20110511,000000,16.1831,16.418,15.778,15.9009,2041806.8111633,0
+GIL.US,D,20110512,000000,15.7398,16.1751,15.6119,16.073,1394239.2189567,0
+GIL.US,D,20110513,000000,16.0287,16.1457,15.6533,15.6798,601793.5391929,0
+GIL.US,D,20110516,000000,15.5845,15.5845,15.1677,15.3495,939849.87079567,0
+GIL.US,D,20110517,000000,15.2866,15.4941,15.21,15.4664,682967.63107179,0
+GIL.US,D,20110518,000000,15.4714,15.7279,15.4714,15.6945,472769.981055,0
+GIL.US,D,20110519,000000,15.7073,15.8234,15.5117,15.7152,643376.07133851,0
+GIL.US,D,20110520,000000,15.6051,15.6405,14.9848,15.3929,1386584.6065754,0
+GIL.US,D,20110523,000000,15.2385,15.3465,14.9948,15.0733,658649.68852104,0
+GIL.US,D,20110524,000000,15.1412,15.3976,15.0733,15.3014,1039747.4456978,0
+GIL.US,D,20110525,000000,15.1677,15.4901,15.1451,15.2817,1058241.0054889,0
+GIL.US,D,20110526,000000,15.2699,15.9835,15.264,15.9324,1109724.479646,0
+GIL.US,D,20110527,000000,15.9835,16.1713,15.8774,15.8872,475285.91093526,0
+GIL.US,D,20110531,000000,16.1584,16.2362,16.0956,16.2018,1014954.3962914,0
+GIL.US,D,20110601,000000,16.2085,16.302,15.9393,15.9708,1030654.2870767,0
+GIL.US,D,20110602,000000,15.9246,16.0022,15.6896,15.9196,1944820.9189612,0
+GIL.US,D,20110603,000000,15.6847,15.9363,15.5648,15.7742,1002589.4097306,0
+GIL.US,D,20110606,000000,15.6533,15.8114,15.4086,15.436,1140762.0812584,0
+GIL.US,D,20110607,000000,15.5205,15.5648,15.2729,15.4086,1361044.8153443,0
+GIL.US,D,20110608,000000,15.4016,15.4016,14.6545,14.7656,2181972.4898223,0
+GIL.US,D,20110609,000000,14.807,15.0242,14.7843,14.9426,843367.57151348,0
+GIL.US,D,20110610,000000,14.92,14.9848,14.457,14.6005,1404090.3103561,0
+GIL.US,D,20110613,000000,14.5977,14.7755,14.3852,14.5651,1594530.8401647,0
+GIL.US,D,20110614,000000,14.7392,14.915,14.6772,14.8581,640761.45759314,0
+GIL.US,D,20110615,000000,14.7235,14.7263,14.2604,14.3695,1400906.9926871,0
+GIL.US,D,20110616,000000,14.287,14.3598,14.0766,14.2211,918445.64566389,0
+GIL.US,D,20110617,000000,14.2948,14.3852,14.0697,14.2948,1372102.4950324,0
+GIL.US,D,20110620,000000,14.2447,14.6005,14.2172,14.5317,659534.79122862,0
+GIL.US,D,20110621,000000,14.6545,15.034,14.6408,14.8463,988219.20772545,0
+GIL.US,D,20110622,000000,14.8217,14.9063,14.5977,14.6359,1145555.8789114,0
+GIL.US,D,20110623,000000,14.4747,14.7235,14.3331,14.6684,1786638.8220857,0
+GIL.US,D,20110624,000000,14.6359,14.7263,14.2654,14.288,1107082.397196,0
+GIL.US,D,20110627,000000,14.226,14.3735,14.0452,14.3331,600724.29442777,0
+GIL.US,D,20110628,000000,14.3381,14.7962,14.3331,14.7303,757861.56316465,0
+GIL.US,D,20110629,000000,14.8581,14.9524,14.7932,14.807,848810.44448534,0
+GIL.US,D,20110630,000000,14.8915,15.3141,14.8816,15.2699,898017.0682293,0
+GIL.US,D,20110701,000000,15.3201,15.4273,15.21,15.4016,432580.21397453,0
+GIL.US,D,20110705,000000,15.4273,15.4901,15.2021,15.2552,820582.78962976,0
+GIL.US,D,20110706,000000,15.2719,15.3575,15.151,15.3358,864262.09956884,0
+GIL.US,D,20110707,000000,15.4901,15.6975,15.4664,15.5737,836055.80926136,0
+GIL.US,D,20110708,000000,15.4124,15.6051,15.3929,15.5383,712067.16296229,0
+GIL.US,D,20110711,000000,15.3465,15.5205,15.0979,15.2699,880107.47275328,0
+GIL.US,D,20110712,000000,15.2041,15.8017,15.147,15.7142,1459342.0838568,0
+GIL.US,D,20110713,000000,15.7653,16.2402,15.5815,15.5815,1929282.7883259,0
+GIL.US,D,20110714,000000,15.6228,15.6228,14.6271,14.8335,3960500.9225001,0
+GIL.US,D,20110715,000000,14.915,14.9771,14.6182,14.6458,1609044.4898501,0
+GIL.US,D,20110718,000000,14.5062,14.5651,14.3254,14.4364,1421750.6527708,0
+GIL.US,D,20110719,000000,14.5681,14.6782,14.4875,14.5141,1211545.8812378,0
+GIL.US,D,20110720,000000,14.5111,14.5317,14.1829,14.2948,1663772.3232423,0
+GIL.US,D,20110721,000000,14.3824,14.5062,14.1031,14.2359,1549303.1091672,0
+GIL.US,D,20110722,000000,14.2083,14.2743,13.9134,14.0285,1931940.1311675,0
+GIL.US,D,20110725,000000,13.9804,14.116,13.8565,14.0412,996905.42257288,0
+GIL.US,D,20110726,000000,14.0687,14.3037,14.0649,14.2044,1884242.2514641,0
+GIL.US,D,20110727,000000,14.1278,14.2487,13.8919,13.9213,1085759.5608189,0
+GIL.US,D,20110728,000000,13.8849,14.2634,13.8849,14.0934,1573329.0695603,0
+GIL.US,D,20110729,000000,13.8221,13.8221,12.8588,13.0229,4081066.1543038,0
+GIL.US,D,20110801,000000,13.1291,13.1291,12.5482,12.7133,2338883.9047649,0
+GIL.US,D,20110802,000000,12.6111,12.7527,12.3546,12.3723,2147460.6057429,0
+GIL.US,D,20110803,000000,12.3566,12.5904,12.0233,12.5521,2797386.4371175,0
+GIL.US,D,20110804,000000,12.1461,12.3045,11.5957,11.7146,5132545.7889944,0
+GIL.US,D,20110805,000000,11.9004,11.9004,11.1524,11.6419,3160813.6782852,0
+GIL.US,D,20110808,000000,11.2114,11.4562,10.6964,10.8232,3879989.1316127,0
+GIL.US,D,20110809,000000,10.9803,11.463,10.7582,11.4591,4859496.690505,0
+GIL.US,D,20110810,000000,11.3254,11.5544,11.0374,11.1927,2947687.0504578,0
+GIL.US,D,20110811,000000,11.2772,11.865,11.1927,11.7146,1737475.9447974,0
+GIL.US,D,20110812,000000,11.9161,11.9722,11.7313,11.9004,1043628.6719384,0
+GIL.US,D,20110815,000000,12.1413,12.2022,11.981,12.1324,1018262.8491708,0
+GIL.US,D,20110816,000000,12.0528,12.0872,11.6881,11.753,1128232.2824693,0
+GIL.US,D,20110817,000000,11.8169,11.868,11.407,11.4424,1317742.9457554,0
+GIL.US,D,20110818,000000,11.117,11.1789,10.7711,10.8437,1367272.0724399,0
+GIL.US,D,20110819,000000,10.6433,10.9765,10.4859,10.5498,1549191.1996294,0
+GIL.US,D,20110822,000000,10.8103,10.8959,10.4682,10.5016,1410716.3723496,0
+GIL.US,D,20110823,000000,10.5715,11.0374,10.5361,11.0374,1398013.6224568,0
+GIL.US,D,20110824,000000,11.0639,11.2084,11.0207,11.1347,1285018.5622015,0
+GIL.US,D,20110825,000000,11.2213,11.2714,10.8055,10.8319,882537.94444109,0
+GIL.US,D,20110826,000000,10.7533,11.17,10.6383,11.1209,1017058.2956009,0
+GIL.US,D,20110829,000000,11.235,11.6969,11.235,11.5633,889425.46780922,0
+GIL.US,D,20110830,000000,11.4826,11.7441,11.4286,11.6419,962650.93043033,0
+GIL.US,D,20110831,000000,11.6802,11.8306,11.6704,11.7727,988754.33878773,0
+GIL.US,D,20110901,000000,11.8375,12.0026,11.7196,11.7402,959867.43501893,0
+GIL.US,D,20110902,000000,11.4295,11.5633,11.3254,11.3529,593110.37642376,0
+GIL.US,D,20110906,000000,10.998,11.2624,10.9174,11.1966,820587.87642693,0
+GIL.US,D,20110907,000000,11.3048,11.6881,11.231,11.6695,528222.17436424,0
+GIL.US,D,20110908,000000,11.6045,11.7579,11.5103,11.5721,663670.35732781,0
+GIL.US,D,20110909,000000,11.4787,11.518,11.0207,11.1072,790608.32862602,0
+GIL.US,D,20110912,000000,10.9803,11.463,10.9518,11.4375,1026280.65887,0
+GIL.US,D,20110913,000000,11.4472,11.9485,11.4472,11.8964,1291038.2779725,0
+GIL.US,D,20110914,000000,12.0115,12.3182,11.7932,12.1284,1016088.7520602,0
+GIL.US,D,20110915,000000,12.3083,12.3408,12.1628,12.3182,610472.6325243,0
+GIL.US,D,20110916,000000,12.3762,12.6376,12.2434,12.6062,842663.55878515,0
+GIL.US,D,20110919,000000,12.3182,12.5235,12.1196,12.4754,1112379.7877689,0
+GIL.US,D,20110920,000000,12.4754,12.7614,12.3496,12.4479,798078.79894983,0
+GIL.US,D,20110921,000000,12.441,12.4676,11.8286,11.8286,842003.2925125,0
+GIL.US,D,20110922,000000,11.3441,11.4148,11.0119,11.1524,1342417.9814674,0
+GIL.US,D,20110923,000000,11.1426,11.5544,11.0472,11.4826,746350.14116901,0
+GIL.US,D,20110926,000000,11.5456,11.7982,11.1877,11.7795,712043.76369532,0
+GIL.US,D,20110927,000000,12.0243,12.2945,11.8286,11.9201,821313.25370337,0
+GIL.US,D,20110928,000000,11.926,11.9585,11.4591,11.5053,769234.62427725,0
+GIL.US,D,20110929,000000,11.6881,11.8572,11.0551,11.3293,778938.19855868,0
+GIL.US,D,20110930,000000,11.1583,11.4591,11.002,11.2477,1061386.6808589,0
+GIL.US,D,20111003,000000,11.1563,11.2213,10.6904,10.7238,877468.4423815,0
+GIL.US,D,20111004,000000,10.5637,10.657,10.0701,10.6433,2266778.5548805,0
+GIL.US,D,20111005,000000,10.7376,11.0993,10.373,11.0374,1538234.2385253,0
+GIL.US,D,20111006,000000,10.998,11.861,10.8959,11.7196,1450802.3687678,0
+GIL.US,D,20111007,000000,11.7707,11.7844,11.4424,11.4729,1226821.5331394,0
+GIL.US,D,20111010,000000,11.6881,11.9889,11.6881,11.8877,292069.65046741,0
+GIL.US,D,20111011,000000,11.8739,11.8739,11.3608,11.4424,909888.63546456,0
+GIL.US,D,20111012,000000,11.6075,11.9485,11.5928,11.748,801169.53691031,0
+GIL.US,D,20111013,000000,11.6695,11.6881,11.4916,11.6075,1034247.6005975,0
+GIL.US,D,20111014,000000,11.7884,11.8877,11.6075,11.8739,703135.76449127,0
+GIL.US,D,20111017,000000,11.8169,11.8827,11.4148,11.4375,600915.55800136,0
+GIL.US,D,20111018,000000,11.4729,11.5858,11.1376,11.4826,855151.64583741,0
+GIL.US,D,20111019,000000,11.4375,11.5053,11.0993,11.1376,742391.59561135,0
+GIL.US,D,20111020,000000,11.1131,11.1347,10.7711,11.0845,1364386.8410851,0
+GIL.US,D,20111021,000000,11.2586,11.2871,11.0816,11.2114,646665.19438861,0
+GIL.US,D,20111024,000000,11.2831,11.4826,11.2114,11.292,1061493.5035994,0
+GIL.US,D,20111025,000000,11.1839,11.1877,10.9126,10.9341,1184094.4716305,0
+GIL.US,D,20111026,000000,11.1298,11.1298,10.7376,10.9843,1036290.458341,0
+GIL.US,D,20111027,000000,11.292,11.518,11.292,11.463,829951.65265741,0
+GIL.US,D,20111028,000000,11.3991,11.5888,11.3559,11.4826,1060828.1505295,0
+GIL.US,D,20111031,000000,11.4188,11.4729,11.1986,11.2193,784420.74854847,0
+GIL.US,D,20111101,000000,10.8566,11.0315,10.7121,10.7759,1016237.2865376,0
+GIL.US,D,20111102,000000,10.9518,11.1789,10.8409,11.0433,1299877.0967349,0
+GIL.US,D,20111103,000000,11.2036,11.7962,10.9391,11.6528,2310133.3271602,0
+GIL.US,D,20111104,000000,11.52,11.7373,11.4572,11.5691,1068316.9333232,0
+GIL.US,D,20111107,000000,11.6075,11.748,11.5494,11.6557,898763.81005385,0
+GIL.US,D,20111108,000000,11.7283,11.7628,11.5013,11.7402,631136.21998814,0
+GIL.US,D,20111109,000000,11.4148,11.582,11.2831,11.3254,1007851.1927232,0
+GIL.US,D,20111110,000000,11.4522,11.5977,11.1652,11.5633,1125003.1836259,0
+GIL.US,D,20111111,000000,11.6655,11.9074,11.6075,11.7353,594096.1977153,0
+GIL.US,D,20111114,000000,11.6281,11.7106,11.5103,11.5888,457586.90886208,0
+GIL.US,D,20111115,000000,11.5103,11.638,11.4591,11.5367,682733.63840198,0
+GIL.US,D,20111116,000000,11.3657,11.409,11.0295,11.0895,842135.54923892,0
+GIL.US,D,20111117,000000,11.0758,11.1131,10.6472,10.7189,1040528.777743,0
+GIL.US,D,20111118,000000,10.8232,10.8319,10.5066,10.5303,659025.09415219,0
+GIL.US,D,20111121,000000,10.3818,10.4221,10.0938,10.1704,966985.89897857,0
+GIL.US,D,20111122,000000,10.1823,10.1823,10.0574,10.1145,700420.43216195,0
+GIL.US,D,20111123,000000,10.0103,10.0701,9.88147,9.94628,902165.86000112,0
+GIL.US,D,20111125,000000,9.87065,9.92079,9.77826,9.78218,413170.01333337,0
+GIL.US,D,20111128,000000,10.138,10.2255,10.0524,10.1439,1280346.8476807,0
+GIL.US,D,20111129,000000,10.1242,10.1606,10.0574,10.1203,1038933.5581507,0
+GIL.US,D,20111130,000000,10.5174,10.598,10.2117,10.3975,995590.99418416,0
+GIL.US,D,20111201,000000,7.72627,7.72627,7.1082,7.12167,13265272.340522,0
+GIL.US,D,20111202,000000,7.23186,7.49912,7.10495,7.39306,8057837.7062318,0
+GIL.US,D,20111205,000000,7.52929,8.04062,7.45026,7.96139,4138965.0970518,0
+GIL.US,D,20111206,000000,8.00985,8.18403,7.96621,8.11887,3923283.8796857,0
+GIL.US,D,20111207,000000,8.06215,8.1797,7.95265,8.13204,2195977.4597906,0
+GIL.US,D,20111208,000000,8.11483,8.13204,7.89603,7.92198,1774809.9839467,0
+GIL.US,D,20111209,000000,7.98311,8.35437,7.95265,8.31604,1625632.5354213,0
+GIL.US,D,20111212,000000,8.19328,8.46859,8.10638,8.45581,1835544.3074372,0
+GIL.US,D,20111213,000000,8.51656,8.63529,8.10638,8.25471,3239565.4373517,0
+GIL.US,D,20111214,000000,8.2726,8.45581,8.14884,8.25471,1910934.7109338,0
+GIL.US,D,20111215,000000,8.32479,8.42063,8.10244,8.12299,1682607.7158032,0
+GIL.US,D,20111216,000000,8.1797,8.32066,8.15808,8.2374,1395093.8008812,0
+GIL.US,D,20111219,000000,8.24586,8.31142,8.08869,8.14029,1124189.2960786,0
+GIL.US,D,20111220,000000,8.24144,8.32066,8.11483,8.18884,1303405.299252,0
+GIL.US,D,20111221,000000,8.1797,8.28478,8.1797,8.22816,1243619.154754,0
+GIL.US,D,20111222,000000,8.28478,8.32066,8.1797,8.25037,1376692.8207986,0
+GIL.US,D,20111223,000000,8.25932,8.37207,8.24586,8.32066,1965875.1724478,0
+GIL.US,D,20111227,000000,8.32479,8.37668,8.26807,8.32479,663844.32579101,0
+GIL.US,D,20111228,000000,8.31142,8.32479,8.13596,8.18884,570827.15274102,0
+GIL.US,D,20111229,000000,8.21076,8.22816,8.1106,8.14452,865641.63896134,0
+GIL.US,D,20111230,000000,8.15347,8.26385,8.08013,8.21076,661668.19396171,0
+GIL.US,D,20120103,000000,8.39408,8.5832,8.34602,8.5776,1424760.0019765,0
+GIL.US,D,20120104,000000,8.5776,8.70066,8.50349,8.63038,958343.4305868,0
+GIL.US,D,20120105,000000,8.56462,8.63038,8.48628,8.5427,1054852.1812143,0
+GIL.US,D,20120106,000000,8.50349,8.53809,8.31142,8.34141,1294337.5746168,0
+GIL.US,D,20120109,000000,8.3588,8.51242,8.34602,8.49522,1381176.3238242,0
+GIL.US,D,20120110,000000,8.56826,9.06937,8.55135,9.01501,2176380.0650136,0
+GIL.US,D,20120111,000000,9.01137,9.24835,8.84319,9.12745,1850992.9104423,0
+GIL.US,D,20120112,000000,9.14553,9.23676,9.05973,9.22899,1946884.1238934,0
+GIL.US,D,20120113,000000,9.1532,9.28462,9.04252,9.24835,2791297.540905,0
+GIL.US,D,20120117,000000,9.32846,9.39294,9.269,9.32846,1753265.3632129,0
+GIL.US,D,20120118,000000,9.25327,9.54727,9.25327,9.52858,1391428.2548406,0
+GIL.US,D,20120119,000000,9.61311,9.76842,9.4185,9.72813,797724.7578668,0
+GIL.US,D,20120120,000000,9.65736,9.76842,9.61311,9.6957,916803.62753741,0
+GIL.US,D,20120123,000000,9.7527,9.8854,9.56791,9.7527,1894610.1614559,0
+GIL.US,D,20120124,000000,9.63573,9.87556,9.62688,9.6662,1108030.5761886,0
+GIL.US,D,20120125,000000,9.65736,9.83134,9.61902,9.77335,1089308.1105247,0
+GIL.US,D,20120126,000000,9.81463,9.82348,9.39688,9.51384,959086.10297361,0
+GIL.US,D,20120127,000000,9.47846,9.60034,9.47354,9.57774,900571.65776805,0
+GIL.US,D,20120130,000000,9.4647,9.55906,9.37328,9.54333,953904.69137629,0
+GIL.US,D,20120131,000000,9.62492,9.63376,9.389,9.50205,1160103.1014581,0
+GIL.US,D,20120201,000000,9.58167,9.80479,9.58167,9.6957,1575209.1497944,0
+GIL.US,D,20120202,000000,9.67996,9.72813,9.55906,9.60526,888467.1152224,0
+GIL.US,D,20120203,000000,9.64654,9.6603,9.43619,9.44405,3639852.6281724,0
+GIL.US,D,20120206,000000,9.40868,9.49714,9.26222,9.41359,3096613.2112031,0
+GIL.US,D,20120207,000000,9.40179,9.46666,9.23292,9.24934,1882253.3137706,0
+GIL.US,D,20120208,000000,9.3148,9.75466,9.24934,9.72517,3185717.6198698,0
+GIL.US,D,20120209,000000,10.138,10.7622,10.0467,10.4959,6361162.9615347,0
+GIL.US,D,20120210,000000,10.3434,10.6501,10.2589,10.5921,2444933.4521643,0
+GIL.US,D,20120213,000000,10.7041,10.7524,10.538,10.7524,1732347.4358906,0
+GIL.US,D,20120214,000000,10.6648,10.7818,10.5961,10.6019,1620673.92554,0
+GIL.US,D,20120215,000000,10.7041,11.1052,10.6452,10.9145,2605875.6451842,0
+GIL.US,D,20120216,000000,10.9087,11.3322,10.8576,11.1229,3280511.1024916,0
+GIL.US,D,20120217,000000,11.172,11.2576,11.0256,11.1003,1097716.5862467,0
+GIL.US,D,20120221,000000,11.0728,11.177,10.9057,10.9528,2037928.6370009,0
+GIL.US,D,20120222,000000,10.9224,11.0826,10.8576,10.9813,819629.52384011,0
+GIL.US,D,20120223,000000,10.9765,11.1092,10.9361,10.9489,1497796.2357429,0
+GIL.US,D,20120224,000000,11.0177,11.0177,10.9312,10.9765,1393988.948536,0
+GIL.US,D,20120227,000000,10.9224,11.0778,10.7897,11.0295,2536058.336667,0
+GIL.US,D,20120228,000000,11.0649,11.0698,10.8399,10.9312,1821375.5425999,0
+GIL.US,D,20120229,000000,11.0069,11.0286,10.9027,10.9509,1413523.267028,0
+GIL.US,D,20120301,000000,11.0217,11.1003,10.9401,10.9528,1814753.5500441,0
+GIL.US,D,20120302,000000,10.9312,11.3913,10.9264,11.3028,2206437.9494909,0
+GIL.US,D,20120305,000000,11.2576,11.3647,10.9568,11.0295,1837729.5955013,0
+GIL.US,D,20120306,000000,10.8723,10.8959,10.5961,10.7494,2698013.8196833,0
+GIL.US,D,20120307,000000,10.7524,11.2988,10.7317,11.233,2201432.5410757,0
+GIL.US,D,20120308,000000,11.3283,11.7156,11.2988,11.4729,2661948.4277482,0
+GIL.US,D,20120309,000000,11.4729,11.8807,11.3951,11.7775,1609542.9959727,0
+GIL.US,D,20120312,000000,11.7589,12.215,11.7206,11.9662,2512620.4100266,0
+GIL.US,D,20120313,000000,11.9978,12.21,11.8759,11.9839,1826600.7006529,0
+GIL.US,D,20120314,000000,12.0154,12.1147,11.8306,11.9338,1355462.5641301,0
+GIL.US,D,20120315,000000,11.9427,12.0567,11.8453,11.9702,1161985.2164109,0
+GIL.US,D,20120316,000000,12.0282,12.271,11.9515,12.0596,1016835.4938848,0
+GIL.US,D,20120319,000000,12.0567,12.1628,11.9614,11.9839,538561.59829191,0
+GIL.US,D,20120320,000000,11.8907,11.9978,11.7727,11.872,1331443.725253,0
+GIL.US,D,20120321,000000,11.9465,12.1196,11.9064,12.0567,510005.33633916,0
+GIL.US,D,20120322,000000,11.9338,12.0105,11.8159,11.8759,947940.93037422,0
+GIL.US,D,20120323,000000,11.9024,11.9791,11.6566,11.9241,780737.90739742,0
+GIL.US,D,20120326,000000,12.0056,12.1,11.8759,12.0154,805185.05459628,0
+GIL.US,D,20120327,000000,12.0429,12.1196,11.872,11.8907,756138.15628346,0
+GIL.US,D,20120328,000000,11.8907,11.9515,11.6566,11.867,2157483.6308867,0
+GIL.US,D,20120329,000000,11.7677,11.8907,11.5544,11.8552,2010840.4247114,0
+GIL.US,D,20120330,000000,11.9279,12.1147,11.8907,12.0724,1150317.1210624,0
+GIL.US,D,20120402,000000,12.1147,12.2788,12.0351,12.215,1372783.1084938,0
+GIL.US,D,20120403,000000,12.2267,12.442,12.1324,12.3643,1509354.4562724,0
+GIL.US,D,20120404,000000,12.2405,12.2887,12.0193,12.1648,1328322.4665095,0
+GIL.US,D,20120405,000000,12.1589,12.2366,12.1059,12.1432,631050.76179568,0
+GIL.US,D,20120409,000000,12.0016,12.0351,11.7677,11.9427,1944164.7221262,0
+GIL.US,D,20120410,000000,11.8857,11.9791,11.6164,11.638,1990297.9030203,0
+GIL.US,D,20120411,000000,11.7333,11.8356,11.6528,11.6979,1324098.3901395,0
+GIL.US,D,20120412,000000,11.7156,12.0016,11.7156,11.9791,682838.42642368,0
+GIL.US,D,20120413,000000,11.8592,12.0518,11.7589,11.8002,1239471.3803416,0
+GIL.US,D,20120416,000000,11.7962,11.8857,11.6095,11.6478,982246.29048847,0
+GIL.US,D,20120417,000000,11.755,11.8759,11.7078,11.7638,956415.53445938,0
+GIL.US,D,20120418,000000,11.7333,11.8228,11.6842,11.8228,770361.85853011,0
+GIL.US,D,20120419,000000,11.8061,12.0282,11.7461,11.8051,1352267.0381478,0
+GIL.US,D,20120420,000000,11.8228,12.3102,11.8051,12.1668,1708509.6869927,0
+GIL.US,D,20120423,000000,11.9702,12.1531,11.9565,12.1363,2574543.0093361,0
+GIL.US,D,20120424,000000,12.1531,12.1825,11.7422,11.8159,1856457.1479623,0
+GIL.US,D,20120425,000000,11.9338,12.0823,11.7461,12.0567,1658627.5365846,0
+GIL.US,D,20120426,000000,12.0567,12.271,12.0233,12.2395,1428011.4827276,0
+GIL.US,D,20120427,000000,12.2591,12.5285,12.2287,12.389,3294722.5964251,0
+GIL.US,D,20120430,000000,12.3772,12.6278,12.3683,12.615,2603002.6221426,0
+GIL.US,D,20120501,000000,12.557,12.6258,12.1727,12.2032,2379813.2921538,0
+GIL.US,D,20120502,000000,12.1747,12.7054,12.0695,12.6278,2693793.8127511,0
+GIL.US,D,20120503,000000,12.8627,12.9246,11.2891,11.7677,7555062.74339,0
+GIL.US,D,20120504,000000,12.1373,12.1511,11.4581,11.5957,2384062.8025095,0
+GIL.US,D,20120507,000000,11.5279,11.5888,11.3322,11.3598,2435215.6348507,0
+GIL.US,D,20120508,000000,11.3155,11.3274,10.9116,11.1966,2832494.4938251,0
+GIL.US,D,20120509,000000,11.0315,11.4552,10.9863,11.3185,2231001.0756654,0
+GIL.US,D,20120510,000000,11.4021,11.4453,11.0758,11.2231,2188648.4024282,0
+GIL.US,D,20120511,000000,11.1623,11.4355,11.1465,11.2084,1275927.4382993,0
+GIL.US,D,20120514,000000,11.0069,11.1465,10.8457,10.9833,2018642.5542107,0
+GIL.US,D,20120515,000000,10.9598,11.0758,10.6865,10.7749,2419474.0323286,0
+GIL.US,D,20120516,000000,10.8103,11.4954,10.7376,11.4021,5908611.9818709,0
+GIL.US,D,20120517,000000,11.3589,11.4581,10.9598,11.0678,2323475.996137,0
+GIL.US,D,20120518,000000,11.1376,11.1849,10.8506,10.9027,2200556.5946031,0
+GIL.US,D,20120521,000000,10.9381,11.1799,10.7828,11.1623,1419002.7649395,0
+GIL.US,D,20120522,000000,11.171,11.2271,10.8457,10.9548,2848072.3014785,0
+GIL.US,D,20120523,000000,10.8743,11.1042,10.7189,11.0845,1221623.843791,0
+GIL.US,D,20120524,000000,11.1347,11.1652,10.8419,11,1001885.3970023,0
+GIL.US,D,20120525,000000,10.9962,11.0678,10.8782,11.0069,1233037.599281,0
+GIL.US,D,20120529,000000,10.9833,11.0983,10.8329,11.0374,1303584.3545124,0
+GIL.US,D,20120530,000000,10.9194,10.9284,10.6511,10.6747,1793224.1897019,0
+GIL.US,D,20120531,000000,10.7101,10.7327,10.2068,10.3621,2892236.8918674,0
+GIL.US,D,20120601,000000,10.1852,10.1891,9.74877,10.0654,3229976.8246863,0
+GIL.US,D,20120604,000000,10.1135,10.25,10.0337,10.198,1946945.1654594,0
+GIL.US,D,20120605,000000,10.1931,10.7002,10.1852,10.6825,2570635.3317502,0
+GIL.US,D,20120606,000000,10.7288,10.946,10.6904,10.8065,1625868.56281,0
+GIL.US,D,20120607,000000,10.9194,11.2006,10.8977,10.9922,1986702.5547804,0
+GIL.US,D,20120608,000000,10.946,11.171,10.7543,11.0678,1804114.0050834,0
+GIL.US,D,20120611,000000,11.2408,11.3863,10.9116,10.9381,1697757.2151348,0
+GIL.US,D,20120612,000000,11.1887,11.9475,11.1563,11.9338,3587783.1549812,0
+GIL.US,D,20120613,000000,11.8916,12.0734,11.7156,11.9004,2413356.650052,0
+GIL.US,D,20120614,000000,11.9064,12.0312,11.7727,11.9662,1567221.860878,0
+GIL.US,D,20120615,000000,12.0026,12.155,11.8759,12.1304,1159275.9882382,0
+GIL.US,D,20120618,000000,12.039,12.092,11.8119,11.9201,2128388.1684338,0
+GIL.US,D,20120619,000000,11.9712,12.1373,11.9712,12.1373,2130743.3555235,0
+GIL.US,D,20120620,000000,12.1157,12.3172,11.9378,12.1648,991756.56647744,0
+GIL.US,D,20120621,000000,12.212,12.3122,11.8159,11.8356,919163.90142428,0
+GIL.US,D,20120622,000000,11.9201,11.9801,11.7598,11.9201,984287.11351306,0
+GIL.US,D,20120625,000000,11.7825,11.8208,11.6202,11.7363,870411.01998789,0
+GIL.US,D,20120626,000000,11.7363,11.8002,11.4856,11.6782,850647.79562313,0
+GIL.US,D,20120627,000000,11.6704,11.9752,11.6202,11.9525,1316732.7078374,0
+GIL.US,D,20120628,000000,11.8316,11.9298,11.4414,11.7078,987178.44902447,0
+GIL.US,D,20120629,000000,12.0715,12.1992,11.8051,12.097,1349974.9273431,0
+GIL.US,D,20120702,000000,12.097,12.1471,11.75,11.8916,1084124.6642086,0
+GIL.US,D,20120703,000000,12.0115,12.2454,11.9102,12.0479,624888.61570398,0
+GIL.US,D,20120705,000000,12.1373,12.4057,11.9801,12.3222,1155500.5673786,0
+GIL.US,D,20120706,000000,12.1678,12.2504,12.0351,12.1747,525515.99826981,0
+GIL.US,D,20120709,000000,12.1589,12.3172,12.0282,12.2238,994179.91664921,0
+GIL.US,D,20120710,000000,12.2758,12.5108,12.2681,12.3436,780093.9188757,0
+GIL.US,D,20120711,000000,12.3713,12.6779,12.272,12.6524,1681183.4125957,0
+GIL.US,D,20120712,000000,12.502,12.5148,12.2159,12.2758,1401637.4567607,0
+GIL.US,D,20120713,000000,12.3486,12.5432,12.3074,12.5108,759154.62700525,0
+GIL.US,D,20120716,000000,12.4754,12.4754,12.1747,12.272,1063503.805841,0
+GIL.US,D,20120717,000000,12.3074,12.3074,12.097,12.2758,894563.13295089,0
+GIL.US,D,20120718,000000,12.2405,12.5482,12.2405,12.4135,867612.26418498,0
+GIL.US,D,20120719,000000,12.4833,12.6524,12.4273,12.5718,880243.79891743,0
+GIL.US,D,20120720,000000,12.4627,12.5108,12.1845,12.2504,630998.87646454,0
+GIL.US,D,20120723,000000,12.1304,12.1304,11.6655,12.0243,1015940.2175829,0
+GIL.US,D,20120724,000000,12.0449,12.1805,11.9102,12.0026,432069.49953865,0
+GIL.US,D,20120725,000000,12.0449,12.2209,11.7638,11.8208,940497.92875513,0
+GIL.US,D,20120726,000000,12.0715,12.2808,11.9475,12.0734,1110472.2388301,0
+GIL.US,D,20120727,000000,12.2238,12.502,12.2238,12.4676,1090805.6636116,0
+GIL.US,D,20120730,000000,12.4784,12.5207,12.2808,12.5059,412115.01160031,0
+GIL.US,D,20120731,000000,12.4322,12.5325,12.3486,12.3713,825503.75721198,0
+GIL.US,D,20120801,000000,12.4528,12.5855,12.2405,12.4577,2439643.1831074,0
+GIL.US,D,20120802,000000,11.9102,12.6071,11.8208,12.3436,3203744.2116808,0
+GIL.US,D,20120803,000000,12.4528,13.2196,12.4479,13.0102,3077838.8602081,0
+GIL.US,D,20120806,000000,13.0583,13.4033,13.0318,13.0997,1024347.6759454,0
+GIL.US,D,20120807,000000,13.2196,13.4407,13.1675,13.2854,1577061.7613236,0
+GIL.US,D,20120808,000000,13.2854,13.4082,13.189,13.3591,1347146.6681166,0
+GIL.US,D,20120809,000000,13.3541,13.6382,13.3541,13.5636,1104300.9365036,0
+GIL.US,D,20120810,000000,13.5409,13.6344,13.5252,13.595,525380.6894651,0
+GIL.US,D,20120813,000000,13.5409,13.5636,13.2854,13.5449,544295.4360619,0
+GIL.US,D,20120814,000000,13.6274,13.9154,13.593,13.8949,1395226.0576077,0
+GIL.US,D,20120815,000000,13.8162,13.9921,13.8053,13.9498,817192.94799569,0
+GIL.US,D,20120816,000000,13.9891,14.1936,13.9016,14.1435,752531.61708994,0
+GIL.US,D,20120817,000000,14.1533,14.2733,14.1336,14.1986,533348.64855213,0
+GIL.US,D,20120820,000000,14.2063,14.2938,13.9842,14.0363,1174730.6954,0
+GIL.US,D,20120821,000000,14.0854,14.1435,13.9293,14.0335,916400.75320155,0
+GIL.US,D,20120822,000000,13.9656,14.0953,13.8849,14.0953,613889.94286308,0
+GIL.US,D,20120823,000000,14.0186,14.0579,13.8663,13.9253,1088454.5459597,0
+GIL.US,D,20120824,000000,13.9253,14.2113,13.9203,14.0737,589243.39321515,0
+GIL.US,D,20120827,000000,14.1169,14.1169,13.9293,14.0048,454601.97628275,0
+GIL.US,D,20120828,000000,14.0363,14.2034,13.9597,14.0335,748787.73437286,0
+GIL.US,D,20120829,000000,14.0186,14.0452,13.2834,13.5282,2468576.8854102,0
+GIL.US,D,20120830,000000,13.1645,13.4515,12.8942,13.2441,1606922.2780707,0
+GIL.US,D,20120831,000000,13.3424,13.4338,13.2873,13.3876,839027.51616806,0
+GIL.US,D,20120904,000000,13.3787,13.6559,13.2343,13.593,902798.65756907,0
+GIL.US,D,20120905,000000,13.5479,13.6274,13.3011,13.598,699736.7666223,0
+GIL.US,D,20120906,000000,13.711,13.9557,13.6107,13.938,1000490.5972183,0
+GIL.US,D,20120907,000000,13.9891,14.053,13.8633,13.9066,662604.16464098,0
+GIL.US,D,20120910,000000,13.8486,14.053,13.8437,13.8762,377321.31895775,0
+GIL.US,D,20120911,000000,13.9016,13.9253,13.6736,13.7021,444191.33719469,0
+GIL.US,D,20120912,000000,13.7149,13.9016,13.4978,13.5803,1157476.2793994,0
+GIL.US,D,20120913,000000,13.6107,13.8585,13.4633,13.8211,941667.89210422,0
+GIL.US,D,20120914,000000,13.9293,14.1749,13.825,13.9842,544548.75856096,0
+GIL.US,D,20120917,000000,13.935,13.9744,13.8053,13.9253,561212.08873034,0
+GIL.US,D,20120918,000000,13.9203,13.9557,13.7965,13.8849,590353.33235765,0
+GIL.US,D,20120919,000000,13.8849,13.935,13.7149,13.7798,467953.80149447,0
+GIL.US,D,20120920,000000,13.6825,13.7504,13.4978,13.6786,460185.2448565,0
+GIL.US,D,20120921,000000,13.7365,13.8437,13.6274,13.6736,656798.09435117,0
+GIL.US,D,20120924,000000,13.5232,13.8299,13.4731,13.7051,418771.59437693,0
+GIL.US,D,20120925,000000,13.7631,13.7719,13.5232,13.6235,687224.26294363,0
+GIL.US,D,20120926,000000,13.5803,13.6511,13.4466,13.5566,356575.32537975,0
+GIL.US,D,20120927,000000,13.6314,14.1936,13.5606,14.0363,622147.8493888,0
+GIL.US,D,20120928,000000,13.9154,14.1041,13.7876,13.9597,451670.96375341,0
+GIL.US,D,20121001,000000,14.053,14.2997,13.9253,13.9891,798300.58330645,0
+GIL.US,D,20121002,000000,14.0649,14.1799,13.938,14.0776,478543.49584291,0
+GIL.US,D,20121003,000000,14.1395,14.5002,14.1081,14.4728,769163.40911687,0
+GIL.US,D,20121004,000000,14.5259,14.6182,14.3558,14.459,1072099.4756988,0
+GIL.US,D,20121005,000000,14.571,14.7372,14.4501,14.5082,976547.04293924,0
+GIL.US,D,20121008,000000,14.5082,14.571,14.3832,14.3852,197244.62970319,0
+GIL.US,D,20121009,000000,14.4501,14.5455,14.287,14.3204,891309.61748098,0
+GIL.US,D,20121010,000000,14.3077,14.4954,14.112,14.1592,465530.4513227,0
+GIL.US,D,20121011,000000,14.2693,14.3254,14.1435,14.2477,428999.10876686,0
+GIL.US,D,20121012,000000,14.225,14.2339,14.0088,14.1336,431112.16431127,0
+GIL.US,D,20121015,000000,14.1749,14.6732,14.1749,14.5671,595426.90385496,0
+GIL.US,D,20121016,000000,14.6134,15.0449,14.5671,14.9564,1447281.2877669,0
+GIL.US,D,20121017,000000,15.0359,15.2729,15.0085,15.2424,973550.91940613,0
+GIL.US,D,20121018,000000,15.2148,15.2699,15.0508,15.2238,577215.15262705,0
+GIL.US,D,20121019,000000,15.1627,15.2974,15.0713,15.1323,556921.88399719,0
+GIL.US,D,20121022,000000,15.0359,15.2011,15.0262,15.1834,617020.35784147,0
+GIL.US,D,20121023,000000,15.0262,15.0596,14.8325,14.92,1011149.4720082,0
+GIL.US,D,20121024,000000,14.9858,15.0311,14.7637,14.8296,563693.42838985,0
+GIL.US,D,20121025,000000,14.9249,15.1009,14.7913,14.915,368648.32978295,0
+GIL.US,D,20121026,000000,14.9102,15.0713,14.6782,14.7726,470352.73503982,0
+GIL.US,D,20121031,000000,15.0675,15.1146,14.8983,15.0359,729165.92296944,0
+GIL.US,D,20121101,000000,15.0536,15.3672,15.0125,15.3063,783873.40917299,0
+GIL.US,D,20121102,000000,15.4263,15.4557,15.207,15.3151,575785.7626223,0
+GIL.US,D,20121105,000000,15.2827,15.4036,15.2188,15.3485,452782.93761477,0
+GIL.US,D,20121106,000000,15.327,15.4704,15.1834,15.4704,683658.41812748,0
+GIL.US,D,20121107,000000,15.3437,15.3879,15.1402,15.1756,870206.53074166,0
+GIL.US,D,20121108,000000,15.1834,15.1834,14.8522,14.8571,604576.01724486,0
+GIL.US,D,20121109,000000,14.8109,14.9387,14.5416,14.5671,1339984.4577012,0
+GIL.US,D,20121112,000000,14.6271,14.7813,14.5917,14.7637,420836.83402794,0
+GIL.US,D,20121113,000000,14.6782,14.7981,14.6732,14.7539,749386.95907948,0
+GIL.US,D,20121114,000000,14.8748,14.8748,14.1041,14.1533,722329.26757299,0
+GIL.US,D,20121115,000000,14.0854,14.3077,13.9253,14.1632,617101.74659619,0
+GIL.US,D,20121116,000000,14.1592,14.3902,13.9694,14.3695,700089.79034589,0
+GIL.US,D,20121119,000000,14.5671,14.6684,14.4501,14.5002,1077189.3249471,0
+GIL.US,D,20121120,000000,14.576,14.8895,14.5386,14.8748,663404.82651553,0
+GIL.US,D,20121121,000000,14.862,15.1009,14.7372,15.091,571862.82464481,0
+GIL.US,D,20121123,000000,14.9691,15.0085,14.5504,14.6929,755454.49074381,0
+GIL.US,D,20121126,000000,14.5877,14.805,14.5002,14.7952,473248.13998897,0
+GIL.US,D,20121127,000000,14.8237,14.8935,14.5917,14.6929,833757.59429998,0
+GIL.US,D,20121128,000000,14.7402,14.8935,14.5917,14.7018,1770388.5398464,0
+GIL.US,D,20121129,000000,15.3102,15.4449,14.9604,15.0409,3204158.2769704,0
+GIL.US,D,20121130,000000,15.0359,15.5157,15.0359,15.379,1737023.2198492,0
+GIL.US,D,20121203,000000,15.5569,16.1192,15.5383,15.9079,1927141.2467173,0
+GIL.US,D,20121204,000000,15.9452,16.0877,15.8655,15.8794,1258577.390512,0
+GIL.US,D,20121205,000000,15.9177,15.9393,15.5775,15.6523,870526.99896336,0
+GIL.US,D,20121206,000000,15.6729,15.8745,15.6238,15.786,510350.22118728,0
+GIL.US,D,20121207,000000,15.8194,15.8321,15.4036,15.6061,876082.7988324,0
+GIL.US,D,20121210,000000,15.6611,15.782,15.5117,15.5904,573022.61439957,0
+GIL.US,D,20121211,000000,15.6828,15.9265,15.6828,15.8578,605877.21996094,0
+GIL.US,D,20121212,000000,15.9413,16.0337,15.7919,15.9079,1059196.3059974,0
+GIL.US,D,20121213,000000,15.9079,16.0012,15.7191,15.7713,607449.04028646,0
+GIL.US,D,20121214,000000,15.7152,15.8361,15.7152,15.7613,530804.23260771,0
+GIL.US,D,20121217,000000,15.7919,15.8941,15.6464,15.8538,655224.23930679,0
+GIL.US,D,20121218,000000,15.8803,15.9708,15.7231,15.8154,1216644.8867211,0
+GIL.US,D,20121219,000000,15.787,15.8803,15.7014,15.7191,787350.74371838,0
+GIL.US,D,20121220,000000,15.7231,15.8411,15.6071,15.8331,823063.11192984,0
+GIL.US,D,20121221,000000,15.7112,15.9226,15.5855,15.9079,714981.89774069,0
+GIL.US,D,20121224,000000,15.8458,16.1723,15.8411,16.0052,445403.01228058,0
+GIL.US,D,20121226,000000,15.9796,16.01,15.5058,15.6464,502098.41881816,0
+GIL.US,D,20121227,000000,15.6523,15.9039,15.5904,15.8852,1080825.3675641,0
+GIL.US,D,20121228,000000,15.782,15.9737,15.778,15.8244,408785.19417285,0
+GIL.US,D,20121231,000000,15.787,16.2636,15.7369,16.1604,559304.53979161,0
+GIL.US,D,20130102,000000,16.3846,16.4956,15.898,16.1064,1231004.9151319,0
+GIL.US,D,20130103,000000,16.0976,16.6717,16.0573,16.303,1025868.6282992,0
+GIL.US,D,20130104,000000,16.3698,16.6136,16.2686,16.4248,702229.29723559,0
+GIL.US,D,20130107,000000,16.3895,16.4455,16.13,16.4062,791790.50028832,0
+GIL.US,D,20130108,000000,16.4248,16.7355,16.3846,16.6677,1014000.1131423,0
+GIL.US,D,20130109,000000,16.6717,16.7355,16.5202,16.6224,900219.65140389,0
+GIL.US,D,20130110,000000,16.6961,16.7827,16.5291,16.6804,1146399.2698822,0
+GIL.US,D,20130111,000000,16.7001,16.7256,16.3472,16.646,904320.62728232,0
+GIL.US,D,20130114,000000,16.5999,16.7355,16.5812,16.6717,627729.08324369,0
+GIL.US,D,20130115,000000,16.5999,16.6677,16.3561,16.6559,513126.59508264,0
+GIL.US,D,20130116,000000,16.4956,16.5418,16.3472,16.5153,494355.29616604,0
+GIL.US,D,20130117,000000,16.5684,16.7404,16.3659,16.6637,394164.72174694,0
+GIL.US,D,20130118,000000,16.6363,16.6864,16.3797,16.4062,454419.86894406,0
+GIL.US,D,20130122,000000,16.4701,16.6136,16.3246,16.5684,824966.59143084,0
+GIL.US,D,20130123,000000,16.5949,16.7433,16.5055,16.6224,597357.85206068,0
+GIL.US,D,20130124,000000,16.5909,16.7404,16.5684,16.6717,636443.78415527,0
+GIL.US,D,20130125,000000,16.7168,16.7433,16.5909,16.707,476816.01952398,0
+GIL.US,D,20130128,000000,16.6764,16.7866,16.6029,16.7355,702355.4498054,0
+GIL.US,D,20130129,000000,16.8151,16.8712,16.6273,16.7404,533241.82581155,0
+GIL.US,D,20130130,000000,16.7669,16.875,16.6764,16.7128,653410.28743599,0
+GIL.US,D,20130131,000000,16.4819,16.5291,15.9226,16.2636,1682405.2612759,0
+GIL.US,D,20130201,000000,16.303,16.3472,16.1604,16.2165,1154165.7918013,0
+GIL.US,D,20130204,000000,16.13,16.2813,16.0337,16.1526,958726.97509342,0
+GIL.US,D,20130205,000000,16.1948,16.3167,16.1064,16.2402,1092778.3235541,0
+GIL.US,D,20130206,000000,16.2165,16.2588,16.0474,16.2115,1301614.7466483,0
+GIL.US,D,20130207,000000,16.0691,16.134,15.2552,15.4941,3929514.1888595,0
+GIL.US,D,20130208,000000,15.498,15.5608,15.4301,15.4744,1311203.3593136,0
+GIL.US,D,20130211,000000,15.5058,15.5658,15.3996,15.4744,883556.32123451,0
+GIL.US,D,20130212,000000,15.5255,15.9138,15.4704,15.8803,1613740.6209974,0
+GIL.US,D,20130213,000000,15.8852,16.2402,15.7466,16.1565,1453200.2849537,0
+GIL.US,D,20130214,000000,16.1163,16.2716,15.9963,16.13,874991.17215974,0
+GIL.US,D,20130215,000000,16.1015,16.3246,16.0376,16.2302,1338344.4742937,0
+GIL.US,D,20130219,000000,16.2951,16.5104,16.1163,16.3806,1258663.8660639,0
+GIL.US,D,20130220,000000,16.3708,16.4121,15.9649,16.0239,1318804.051645,0
+GIL.US,D,20130221,000000,15.9265,15.9914,15.6268,15.7221,1499410.7851646,0
+GIL.US,D,20130222,000000,15.672,16.0917,15.6101,16.0808,1066567.0750967,0
+GIL.US,D,20130225,000000,16.073,16.3128,16.0002,16.0759,1227381.080828,0
+GIL.US,D,20130226,000000,16.1251,16.1379,15.6228,15.8597,1065393.0423098,0
+GIL.US,D,20130227,000000,15.8695,16.1861,15.8645,16.0897,705721.89217248,0
+GIL.US,D,20130228,000000,16.0976,16.362,16.0573,16.2726,798788.91583476,0
+GIL.US,D,20130301,000000,16.2813,16.4652,16.2205,16.4387,832056.56932633,0
+GIL.US,D,20130304,000000,16.4387,16.7837,16.3708,16.7561,1191243.4563732,0
+GIL.US,D,20130305,000000,16.876,16.9547,16.647,16.7561,2749900.1681764,0
+GIL.US,D,20130306,000000,16.8201,16.9036,16.5389,16.6559,861450.11809328,0
+GIL.US,D,20130307,000000,16.6687,16.7787,16.5517,16.6559,860660.6471725,0
+GIL.US,D,20130308,000000,16.7483,16.9497,16.642,16.8986,912881.70691938,0
+GIL.US,D,20130311,000000,16.9085,17.165,16.8465,17.1483,1310401.6800797,0
+GIL.US,D,20130312,000000,17.0992,17.2721,17.0549,17.1434,1487115.9964048,0
+GIL.US,D,20130313,000000,17.1394,17.222,17.0471,17.1179,1490747.9695842,0
+GIL.US,D,20130314,000000,16.8986,17.1817,16.8819,17.169,1277362.9324607,0
+GIL.US,D,20130315,000000,17.1267,17.2623,16.9674,17.2269,1353392.2376819,0
+GIL.US,D,20130318,000000,17.0284,17.1985,16.9646,17.0726,960712.86070857,0
+GIL.US,D,20130319,000000,17.0648,17.2544,16.9596,17.1139,1589533.5706249,0
+GIL.US,D,20130320,000000,17.1611,17.2623,17.0471,17.1896,759081.377126,0
+GIL.US,D,20130321,000000,17.1561,17.2368,17.0815,17.1533,1195452.2723515,0
+GIL.US,D,20130322,000000,17.169,17.3027,17.1561,17.2594,1252186.3385477,0
+GIL.US,D,20130325,000000,17.3203,17.3567,17.2073,17.3076,1072075.0590724,0
+GIL.US,D,20130326,000000,17.3812,17.4629,17.3203,17.4402,1083023.881301,0
+GIL.US,D,20130327,000000,17.3478,17.4305,17.1935,17.4078,1098515.2134023,0
+GIL.US,D,20130328,000000,17.3901,17.6998,17.2957,17.6741,1356641.683714,0
+GIL.US,D,20130401,000000,17.6741,17.9366,17.4806,17.5719,1600390.8305045,0
+GIL.US,D,20130402,000000,17.5769,17.8874,17.5719,17.8256,1211395.3120417,0
+GIL.US,D,20130403,000000,17.8118,17.9051,17.5297,17.6467,1896075.1590409,0
+GIL.US,D,20130404,000000,17.7037,17.7037,17.4128,17.516,1387714.8929065,0
+GIL.US,D,20130405,000000,17.2721,17.516,17.0234,17.516,1058840.2301955,0
+GIL.US,D,20130408,000000,17.5248,17.6133,17.338,17.6133,650793.63897175,0
+GIL.US,D,20130409,000000,17.6516,17.6516,17.343,17.4305,1081353.3771103,0
+GIL.US,D,20130410,000000,17.4893,17.6594,17.3961,17.6594,1259074.8792753,0
+GIL.US,D,20130411,000000,17.6741,17.853,17.5337,17.6103,850733.25381559,0
+GIL.US,D,20130412,000000,17.5337,17.6594,17.4225,17.6516,578326.10912897,0
+GIL.US,D,20130415,000000,17.513,17.5602,17.0381,17.0648,840123.21227848,0
+GIL.US,D,20130416,000000,17.0381,17.2987,16.876,17.2957,881938.71973446,0
+GIL.US,D,20130417,000000,17.1896,17.3635,17.0865,17.2987,1641315.1310963,0
+GIL.US,D,20130418,000000,17.3635,17.3635,17.0588,17.0952,958156.23645094,0
+GIL.US,D,20130419,000000,17.1267,17.6771,17.0511,17.4993,841726.57074645,0
+GIL.US,D,20130422,000000,17.4993,17.4993,17.0992,17.1758,981690.81223751,0
+GIL.US,D,20130423,000000,17.2594,17.6182,17.0765,17.5218,937479.42331447,0
+GIL.US,D,20130424,000000,17.4716,17.5514,17.4176,17.5248,622873.22666524,0
+GIL.US,D,20130425,000000,17.6358,17.9288,17.5031,17.7449,972684.12916837,0
+GIL.US,D,20130426,000000,17.7695,17.8334,17.6594,17.7793,819223.59742595,0
+GIL.US,D,20130429,000000,17.853,17.9455,17.7872,17.8757,1086930.5415275,0
+GIL.US,D,20130430,000000,17.857,17.8846,17.6958,17.8157,1966363.5049761,0
+GIL.US,D,20130501,000000,17.9003,18.0241,17.7312,18.0114,1759026.6696877,0
+GIL.US,D,20130502,000000,18.3858,18.6935,18.1941,18.1941,1289360.6522658,0
+GIL.US,D,20130503,000000,18.5785,18.6571,18.3357,18.3898,1179118.5666388,0
+GIL.US,D,20130506,000000,18.4359,18.5431,18.1883,18.319,658483.85893331,0
+GIL.US,D,20130507,000000,18.4085,18.607,18.3514,18.5608,1093312.437257,0
+GIL.US,D,20130508,000000,18.5304,18.7603,18.5304,18.7387,841358.28663134,0
+GIL.US,D,20130509,000000,18.7869,19.0326,18.7603,18.8998,983869.99614513,0
+GIL.US,D,20130510,000000,18.9098,18.9275,18.5608,18.6798,717899.68459739,0
+GIL.US,D,20130513,000000,18.6836,18.725,18.5057,18.6247,825978.86406767,0
+GIL.US,D,20130514,000000,18.5185,18.7476,18.5185,18.6935,627558.16685878,0
+GIL.US,D,20130515,000000,18.6385,18.717,18.4636,18.5343,953230.18207155,0
+GIL.US,D,20130516,000000,18.5343,18.5922,18.3947,18.4636,712867.82483686,0
+GIL.US,D,20130517,000000,18.319,18.5864,18.265,18.491,585960.37432166,0
+GIL.US,D,20130520,000000,18.4683,18.4683,18.3092,18.3357,345522.73248885,0
+GIL.US,D,20130521,000000,18.3514,18.6247,18.3357,18.38,631256.26840135,0
+GIL.US,D,20130522,000000,18.3721,18.6296,18.2424,18.3003,563139.98485776,0
+GIL.US,D,20130523,000000,18.265,18.2787,17.8049,18.1961,581016.00747245,0
+GIL.US,D,20130524,000000,18.0772,18.0889,17.9917,18.0772,289140.67265693,0
+GIL.US,D,20130528,000000,18.3357,18.5922,18.2561,18.4202,548062.71804597,0
+GIL.US,D,20130529,000000,18.3642,18.5304,18.319,18.4546,373125.72865196,0
+GIL.US,D,20130530,000000,18.4723,18.5381,18.319,18.5137,395429.2995234,0
+GIL.US,D,20130531,000000,18.4458,18.4516,18.2531,18.3514,541049.04210802,0
+GIL.US,D,20130603,000000,18.375,18.3848,18.0605,18.2099,727736.53296467,0
+GIL.US,D,20130604,000000,18.3416,18.3416,17.7852,17.8295,660008.88072487,0
+GIL.US,D,20130605,000000,17.9081,17.9612,17.5189,17.7155,504971.44185975,0
+GIL.US,D,20130606,000000,17.6525,18.1008,17.6201,18.0889,561845.90365771,0
+GIL.US,D,20130607,000000,18.2138,18.2334,18.0104,18.2099,1167717.0194621,0
+GIL.US,D,20130610,000000,18.1696,18.265,18.1008,18.1883,394146.40927712,0
+GIL.US,D,20130611,000000,18.0458,18.1549,17.7932,17.9612,414935.13195134,0
+GIL.US,D,20130612,000000,18.0605,18.0722,17.4068,17.4736,573821.24155525,0
+GIL.US,D,20130613,000000,17.4697,17.9485,17.2731,17.9219,534690.54564556,0
+GIL.US,D,20130614,000000,17.8777,18.1008,17.8196,17.9081,423146.2399431,0
+GIL.US,D,20130617,000000,17.9887,18.0555,17.8472,17.9396,238737.6342186,0
+GIL.US,D,20130618,000000,17.9131,18.3898,17.8983,18.2561,441900.24374933,0
+GIL.US,D,20130619,000000,18.2688,18.5824,18.2688,18.2787,417952.62003257,0
+GIL.US,D,20130620,000000,18.0408,18.1096,17.8373,17.9917,631149.44566077,0
+GIL.US,D,20130621,000000,17.9612,17.9956,17.6722,17.6899,713076.38352082,0
+GIL.US,D,20130624,000000,17.4697,17.4913,17.0067,17.3046,619906.60655572,0
+GIL.US,D,20130625,000000,17.3587,17.5876,17.0775,17.5602,680994.97112927,0
+GIL.US,D,20130626,000000,17.7302,17.8649,17.5602,17.5828,674031.1458036,0
+GIL.US,D,20130627,000000,17.6113,17.7676,17.4422,17.5012,1391951.1775896,0
+GIL.US,D,20130628,000000,17.4697,18.142,17.4196,17.9789,1276385.2500446,0
+GIL.US,D,20130701,000000,18.0772,18.1549,17.801,17.8099,212191.67450741,0
+GIL.US,D,20130702,000000,17.86,17.9131,17.6751,17.8196,406302.8371539,0
+GIL.US,D,20130703,000000,17.7578,17.9485,17.7243,17.8099,444788.52718245,0
+GIL.US,D,20130705,000000,17.8777,18.0368,17.8472,17.9308,269601.26736766,0
+GIL.US,D,20130708,000000,17.9839,18.0683,17.9346,18.032,353777.58693627,0
+GIL.US,D,20130709,000000,18.1233,18.1883,17.9612,18.1323,231054.53577309,0
+GIL.US,D,20130710,000000,18.1597,18.4723,18.1519,18.4349,606753.16643362,0
+GIL.US,D,20130711,000000,18.6798,18.8272,18.6247,18.6699,769437.07880462,0
+GIL.US,D,20130712,000000,18.6798,19.1034,18.6247,18.9402,449754.25857976,0
+GIL.US,D,20130715,000000,18.9963,19.2253,18.9462,19.0012,447385.84581743,0
+GIL.US,D,20130716,000000,18.9825,18.9864,18.725,18.8468,340806.25415286,0
+GIL.US,D,20130717,000000,18.9275,19.1309,18.8911,19.0247,395514.75771585,0
+GIL.US,D,20130718,000000,19.1338,19.2745,19.0012,19.1909,470050.57928793,0
+GIL.US,D,20130719,000000,19.1869,19.2301,18.8961,19.1171,439071.98452283,0
+GIL.US,D,20130722,000000,19.1496,19.1682,18.9638,19.1171,250339.60120387,0
+GIL.US,D,20130723,000000,19.2301,19.5821,19.1732,19.4376,334509.81661587,0
+GIL.US,D,20130724,000000,19.5732,19.703,19.4218,19.4887,362727.2978771,0
+GIL.US,D,20130725,000000,19.5074,19.8229,19.5034,19.8052,348840.34160311,0
+GIL.US,D,20130726,000000,19.7177,20.0057,19.7117,19.928,421665.98196664,0
+GIL.US,D,20130729,000000,19.933,20.0343,19.7619,19.8828,356802.19653354,0
+GIL.US,D,20130730,000000,19.9654,20.0293,19.8002,19.8357,492105.91445748,0
+GIL.US,D,20130731,000000,19.9526,19.9526,19.7304,19.8189,586709.15086508,0
+GIL.US,D,20130801,000000,20.4491,21.0319,20.3625,20.5719,898383.31762553,0
+GIL.US,D,20130802,000000,20.5356,20.8019,20.1522,20.5385,845056.38817391,0
+GIL.US,D,20130805,000000,20.5169,20.9337,20.2534,20.7792,405183.74177652,0
+GIL.US,D,20130806,000000,20.7056,20.7204,20.4008,20.5719,423868.56514125,0
+GIL.US,D,20130807,000000,20.4244,20.5296,20.3056,20.3497,453516.45376668,0
+GIL.US,D,20130808,000000,20.4539,20.5571,20.2583,20.5473,333354.09629886,0
+GIL.US,D,20130809,000000,20.5089,20.5777,20.3625,20.394,385140.74356741,0
+GIL.US,D,20130812,000000,20.3056,20.337,19.8278,19.988,663605.24632404,0
+GIL.US,D,20130813,000000,19.9998,20.4352,19.9615,20.4068,385027.81667025,0
+GIL.US,D,20130814,000000,20.3684,20.4678,20.3104,20.4018,428089.58943288,0
+GIL.US,D,20130815,000000,20.2672,20.3104,20.0755,20.2485,574824.35795717,0
+GIL.US,D,20130816,000000,20.1208,20.395,20.107,20.3006,479059.29707594,0
+GIL.US,D,20130819,000000,20.219,20.3497,19.9743,19.9743,379049.8126361,0
+GIL.US,D,20130820,000000,19.9693,20.219,19.8779,19.9084,256048.004988,0
+GIL.US,D,20130821,000000,19.8917,19.8917,19.2381,19.4366,1232323.4129584,0
+GIL.US,D,20130822,000000,19.4199,19.4975,19.3619,19.415,346407.83519642,0
+GIL.US,D,20130823,000000,19.4268,19.6568,19.2802,19.6302,440675.34299081,0
+GIL.US,D,20130826,000000,19.5929,19.7758,19.5722,19.6913,397327.69222723,0
+GIL.US,D,20130827,000000,19.5378,19.6519,19.4631,19.5772,540482.37290329,0
+GIL.US,D,20130828,000000,19.6066,19.6696,19.4101,19.6666,282279.60063408,0
+GIL.US,D,20130829,000000,19.6155,19.8956,19.5899,19.8426,162043.99328702,0
+GIL.US,D,20130830,000000,19.8779,19.927,19.5496,19.6027,408359.93792944,0
+GIL.US,D,20130903,000000,19.8307,20.0844,19.7257,20.0844,369814.22369431,0
+GIL.US,D,20130904,000000,20.107,20.3056,20.0156,20.2721,281304.97029633,0
+GIL.US,D,20130905,000000,20.3056,20.4352,20.276,20.333,298679.43471007,0
+GIL.US,D,20130906,000000,20.5443,20.5748,20.1709,20.2347,326485.90275997,0
+GIL.US,D,20130909,000000,20.3153,20.395,20.2917,20.391,313578.66362089,0
+GIL.US,D,20130910,000000,20.4352,20.5316,20.3684,20.5227,208655.33311486,0
+GIL.US,D,20130911,000000,20.5227,20.6191,20.4402,20.6191,351221.98003808,0
+GIL.US,D,20130912,000000,20.5974,20.6977,20.4068,20.4578,251506.51247466,0
+GIL.US,D,20130913,000000,20.4304,20.6191,20.3979,20.4835,267395.63211476,0
+GIL.US,D,20130916,000000,20.6289,20.7311,20.563,20.7027,286561.66649177,0
+GIL.US,D,20130917,000000,20.7989,21.0387,20.7989,20.8068,466359.5992614,0
+GIL.US,D,20130918,000000,20.8667,21.026,20.6426,20.9896,233909.24634487,0
+GIL.US,D,20130919,000000,21.0614,21.1873,20.8422,21.1007,693807.59584099,0
+GIL.US,D,20130920,000000,21.199,21.199,21.0044,21.0516,737268.17350175,0
+GIL.US,D,20130923,000000,21.1007,21.3475,21.0083,21.3288,456682.47632526,0
+GIL.US,D,20130924,000000,21.3288,21.5824,21.3288,21.5175,361065.94992139,0
+GIL.US,D,20130925,000000,21.539,21.539,21.0908,21.1194,311707.73962178,0
+GIL.US,D,20130926,000000,21.204,21.3475,21.0387,21.0516,246653.70797452,0
+GIL.US,D,20130927,000000,21.0289,21.1194,20.8235,20.906,223395.85395399,0
+GIL.US,D,20130930,000000,20.8619,20.8619,20.6102,20.6515,347458.76749174,0
+GIL.US,D,20131001,000000,20.6977,20.8146,20.5189,20.7596,225885.33248897,0
+GIL.US,D,20131002,000000,20.678,20.678,20.4962,20.5266,187720.11068214,0
+GIL.US,D,20131003,000000,20.563,20.563,20.4451,20.5022,307624.05885373,0
+GIL.US,D,20131004,000000,20.5403,20.8422,20.5189,20.6879,218388.41081988,0
+GIL.US,D,20131007,000000,20.563,20.563,20.3233,20.333,198195.86077398,0
+GIL.US,D,20131008,000000,20.333,20.333,19.9359,20.0794,277490.88977829,0
+GIL.US,D,20131009,000000,20.1522,20.4549,20.0755,20.4352,420825.64307417,0
+GIL.US,D,20131010,000000,20.6024,20.7635,20.5022,20.5316,193033.77900589,0
+GIL.US,D,20131011,000000,20.4962,20.6643,20.4775,20.6289,175915.68916953,0
+GIL.US,D,20131014,000000,20.6102,20.7498,20.4873,20.6565,110646.99468168,0
+GIL.US,D,20131015,000000,20.5316,20.5748,20.2642,20.3153,273176.26841871,0
+GIL.US,D,20131016,000000,20.395,20.6388,20.2544,20.6338,401270.97739339,0
+GIL.US,D,20131017,000000,20.5827,20.7596,20.4835,20.7596,317826.13925782,0
+GIL.US,D,20131018,000000,20.8029,21.0083,20.7852,21.0083,122736.27683582,0
+GIL.US,D,20131021,000000,21.0486,21.1095,20.9454,21.0122,246276.2676245,0
+GIL.US,D,20131022,000000,21.1419,21.4349,21.1419,21.3199,417536.52002407,0
+GIL.US,D,20131023,000000,21.2471,21.3248,21.1636,21.2698,285299.12343419,0
+GIL.US,D,20131024,000000,21.3002,21.4054,21.1489,21.4015,128377.53489732,0
+GIL.US,D,20131025,000000,21.4535,21.4811,21.2698,21.3926,108099.52665895,0
+GIL.US,D,20131028,000000,21.3828,21.717,21.3828,21.6374,188431.24492651,0
+GIL.US,D,20131029,000000,21.6895,21.7927,21.3002,21.3592,222321.52239169,0
+GIL.US,D,20131030,000000,21.4015,21.5863,21.1007,21.2079,93000.895299066,0
+GIL.US,D,20131031,000000,21.3248,21.5175,21.2344,21.4772,172025.30669393,0
+GIL.US,D,20131101,000000,21.4909,21.7327,21.4231,21.7199,286743.77383046,0
+GIL.US,D,20131104,000000,21.775,21.7829,21.4654,21.6001,238977.73104503,0
+GIL.US,D,20131105,000000,21.5724,21.5764,21.204,21.3327,300212.59537709,0
+GIL.US,D,20131106,000000,21.4192,21.4693,21.2207,21.3248,144517.94231762,0
+GIL.US,D,20131107,000000,21.3572,21.539,21.3415,21.3868,390713.83854683,0
+GIL.US,D,20131108,000000,21.3642,21.5863,21.3002,21.4614,211947.50824326,0
+GIL.US,D,20131111,000000,21.4231,21.6237,21.4103,21.604,109254.22961654,0
+GIL.US,D,20131112,000000,21.6374,21.7887,21.5627,21.5824,234024.20796092,0
+GIL.US,D,20131113,000000,21.4732,21.8104,21.4614,21.7887,258153.93901637,0
+GIL.US,D,20131114,000000,21.771,21.835,21.6846,21.775,287215.82860783,0
+GIL.US,D,20131115,000000,21.7416,21.7416,21.5724,21.7327,176733.64615445,0
+GIL.US,D,20131118,000000,21.8949,22.3332,21.8389,21.949,297713.96060719,0
+GIL.US,D,20131119,000000,22.0099,22.4307,21.9725,21.9825,341536.71822646,0
+GIL.US,D,20131120,000000,22.1063,22.1063,21.7111,21.8291,894692.33759901,0
+GIL.US,D,20131121,000000,21.2698,21.2777,20.678,20.9581,1127452.9851429,0
+GIL.US,D,20131122,000000,20.8973,21.8251,20.8472,21.5273,389463.50380245,0
+GIL.US,D,20131125,000000,21.5233,21.7829,21.3288,21.3828,308823.52562641,0
+GIL.US,D,20131126,000000,21.3926,21.43,21.2167,21.4015,519685.51135359,0
+GIL.US,D,20131127,000000,21.255,21.6001,21.1676,21.4869,191890.26700208,0
+GIL.US,D,20131129,000000,21.5076,21.8487,21.4693,21.5528,101014.63556063,0
+GIL.US,D,20131202,000000,21.4231,21.5175,21.1371,21.1419,422624.33455346,0
+GIL.US,D,20131203,000000,21.0044,21.7278,21.0044,21.7072,401292.34194149,0
+GIL.US,D,20131204,000000,21.6619,21.7632,21.4614,21.5175,272140.59651491,0
+GIL.US,D,20131205,000000,21.5724,21.8713,21.3868,21.7583,231525.57319103,0
+GIL.US,D,20131206,000000,22.0679,22.4307,21.8763,22.4178,323224.24841459,0
+GIL.US,D,20131209,000000,22.7677,23.2513,22.4837,23.0508,550630.53325738,0
+GIL.US,D,20131210,000000,23.0548,23.1895,22.7924,22.9732,347565.59023231,0
+GIL.US,D,20131211,000000,23.0774,23.0774,22.748,22.8061,309920.23909625,0
+GIL.US,D,20131212,000000,22.748,22.748,22.3225,22.4857,281779.05979256,0
+GIL.US,D,20131213,000000,22.5614,22.8916,22.3923,22.8061,171494.24506939,0
+GIL.US,D,20131216,000000,22.8484,22.983,22.6714,22.8886,165157.11315504,0
+GIL.US,D,20131217,000000,22.8298,23.0302,22.8111,22.9683,267506.52429307,0
+GIL.US,D,20131218,000000,22.9869,23.4755,22.7854,23.3733,223334.81238796,0
+GIL.US,D,20131219,000000,23.3683,23.391,22.8484,23.2493,310819.5848359,0
+GIL.US,D,20131220,000000,23.2848,23.5109,23.1059,23.3683,224276.88722383,0
+GIL.US,D,20131223,000000,23.556,23.6307,23.4224,23.4932,214169.42124711,0
+GIL.US,D,20131224,000000,23.5375,23.7369,23.3821,23.6594,102322.95979275,0
+GIL.US,D,20131226,000000,23.732,23.8569,23.615,23.7978,188813.77207368,0
+GIL.US,D,20131227,000000,23.8432,23.8932,23.5256,23.7272,163730.77522858,0
+GIL.US,D,20131230,000000,23.7978,23.8853,23.5069,23.8432,302572.86926395,0
+GIL.US,D,20131231,000000,23.8795,23.9581,23.625,23.7546,564697.5621512,0
+GIL.US,D,20140102,000000,23.7546,23.9551,23.3733,23.7105,719661.75113706,0
+GIL.US,D,20140103,000000,23.8195,23.8195,23.4932,23.5963,240069.35771771,0
+GIL.US,D,20140106,000000,23.5158,23.5924,23.3595,23.5512,252646.97240017,0
+GIL.US,D,20140107,000000,23.5285,23.7272,23.2631,23.3359,516310.93011104,0
+GIL.US,D,20140108,000000,23.391,23.6063,23.1678,23.5699,747939.25660491,0
+GIL.US,D,20140109,000000,23.5786,23.6484,23.331,23.4047,348769.12644272,0
+GIL.US,D,20140110,000000,23.3359,23.7055,23.1895,23.6828,875199.7308437,0
+GIL.US,D,20140113,000000,23.7055,24.5047,23.6721,24.2413,625894.7841842,0
+GIL.US,D,20140114,000000,24.1792,24.2049,24.023,24.0555,554366.27709899,0
+GIL.US,D,20140115,000000,24.1675,24.4299,23.967,23.9934,747068.39692941,0
+GIL.US,D,20140116,000000,24.0417,24.251,23.9581,24.1281,480141.76751371,0
+GIL.US,D,20140117,000000,24.1596,24.5095,24.0368,24.2413,548521.54715071,0
+GIL.US,D,20140121,000000,24.4024,24.5047,24.1635,24.2657,279636.50082457,0
+GIL.US,D,20140122,000000,24.3178,24.3621,23.8195,23.8765,316934.93239363,0
+GIL.US,D,20140123,000000,23.7891,23.8155,23.4932,23.6514,420261.0085883,0
+GIL.US,D,20140124,000000,23.621,23.6347,23.0126,23.1187,388034.11379768,0
+GIL.US,D,20140127,000000,23.2092,23.2092,22.8789,23.0126,483794.08788174,0
+GIL.US,D,20140128,000000,22.9516,23.3634,22.8886,23.2947,354254.72851082,0
+GIL.US,D,20140129,000000,23.3359,23.5011,23.1895,23.2336,474710.08549562,0
+GIL.US,D,20140130,000000,23.3398,23.9503,23.3202,23.9346,648475.07682169,0
+GIL.US,D,20140131,000000,23.6063,23.9709,23.0587,23.7457,783082.92089277,0
+GIL.US,D,20140203,000000,23.8569,23.9237,23.1059,23.2249,857068.35101107,0
+GIL.US,D,20140204,000000,23.3595,23.4224,23.0351,23.1865,516205.1247299,0
+GIL.US,D,20140205,000000,23.2279,23.615,22.8612,23.3998,748572.05417286,0
+GIL.US,D,20140206,000000,23.5198,23.5198,22.5397,22.8111,1875282.366929,0
+GIL.US,D,20140207,000000,22.9997,23.4528,22.9467,23.3202,1146407.4087577,0
+GIL.US,D,20140210,000000,23.3821,23.391,23.0263,23.0734,446110.07708721,0
+GIL.US,D,20140211,000000,23.1187,23.4892,22.9919,23.391,654782.70531244,0
+GIL.US,D,20140212,000000,23.4401,23.5413,23.2092,23.4528,738244.83855838,0
+GIL.US,D,20140213,000000,23.4087,23.5413,23.2631,23.4627,464355.40117643,0
+GIL.US,D,20140214,000000,23.387,23.5069,23.1581,23.3496,365830.24415079,0
+GIL.US,D,20140218,000000,23.4116,23.4528,22.6439,22.755,985445.88590838,0
+GIL.US,D,20140219,000000,22.6734,22.6734,22.2793,22.3412,681200.47773495,0
+GIL.US,D,20140220,000000,22.4169,22.523,22.3372,22.466,777357.22199826,0
+GIL.US,D,20140221,000000,22.4709,22.5692,22.1838,22.1987,506637.87661264,0
+GIL.US,D,20140224,000000,22.3235,22.6685,22.3235,22.6066,694676.42079762,0
+GIL.US,D,20140225,000000,22.6145,22.6173,22.1838,22.2291,523208.62707351,0
+GIL.US,D,20140226,000000,22.3008,22.8906,22.2625,22.8228,650887.23603967,0
+GIL.US,D,20140227,000000,22.8769,23.1049,22.6587,22.7284,366692.96495081,0
+GIL.US,D,20140228,000000,22.7383,23.0381,22.7284,22.9309,518189.99298563,0
+GIL.US,D,20140303,000000,22.6085,22.7186,22.4394,22.6783,356281.30850333,0
+GIL.US,D,20140304,000000,22.8131,23.1207,22.7737,23.0617,261891.71757685,0
+GIL.US,D,20140305,000000,23.0863,23.2937,22.927,23.275,392543.05080916,0
+GIL.US,D,20140306,000000,23.4087,23.447,22.9309,22.9496,497360.57593405,0
+GIL.US,D,20140307,000000,22.9949,23.1049,22.7019,22.7834,458350.94579701,0
+GIL.US,D,20140310,000000,22.7874,22.7991,22.4522,22.5781,541473.28099199,0
+GIL.US,D,20140311,000000,22.5968,22.5968,22.0423,22.1397,702645.39724409,0
+GIL.US,D,20140312,000000,22.0571,22.4257,21.9175,22.3579,469994.62451906,0
+GIL.US,D,20140313,000000,22.4484,22.4484,21.8999,22.0079,286258.49338044,0
+GIL.US,D,20140314,000000,21.9097,21.9558,21.5076,21.5774,535618.37744937,0
+GIL.US,D,20140317,000000,21.6551,21.9982,21.6325,21.7042,666212.73855335,0
+GIL.US,D,20140318,000000,21.7465,22.0336,21.6512,22.0159,496397.13655005,0
+GIL.US,D,20140319,000000,21.9745,22.3853,21.9695,22.123,718409.38167382,0
+GIL.US,D,20140320,000000,22.1426,22.1426,21.8782,22.0336,434629.17587459,0
+GIL.US,D,20140321,000000,22.0236,22.4788,22.0079,22.234,1034478.5411891,0
+GIL.US,D,20140324,000000,22.3579,22.3816,21.7514,21.8645,537334.66281452,0
+GIL.US,D,20140325,000000,21.9745,22.061,21.7514,21.8359,1621006.602075,0
+GIL.US,D,20140326,000000,21.9244,22.3008,21.8556,22.1987,1937957.8122195,0
+GIL.US,D,20140327,000000,22.179,22.3098,21.7337,21.9136,585053.90706596,0
+GIL.US,D,20140328,000000,21.9892,22.0748,21.9371,22.0079,321131.54005886,0
+GIL.US,D,20140331,000000,22.1013,22.5633,22.1013,22.4965,490664.3161395,0
+GIL.US,D,20140401,000000,22.5368,22.8091,22.3943,22.4434,637515.06363927,0
+GIL.US,D,20140402,000000,22.4484,22.8465,22.3853,22.8031,619182.24663871,0
+GIL.US,D,20140403,000000,22.7874,22.9614,22.7461,22.9093,679388.560583,0
+GIL.US,D,20140404,000000,23.0961,23.1265,22.8091,22.8278,679429.25496036,0
+GIL.US,D,20140407,000000,22.751,22.7737,22.2144,22.3008,586689.82103583,0
+GIL.US,D,20140408,000000,22.2969,22.5555,22.179,22.2389,677651.92802917,0
+GIL.US,D,20140409,000000,22.2793,22.4434,22.1043,22.4394,602751.89177972,0
+GIL.US,D,20140410,000000,22.412,22.466,22.1397,22.1741,289500.81789657,0
+GIL.US,D,20140411,000000,22.0159,22.0522,21.7553,21.8959,840903.52696434,0
+GIL.US,D,20140414,000000,21.9558,22.1426,21.8733,21.9695,333175.04103847,0
+GIL.US,D,20140415,000000,22.0336,22.4217,21.8959,22.3452,521720.23022158,0
+GIL.US,D,20140416,000000,22.4925,22.4925,22.234,22.3853,496372.71992364,0
+GIL.US,D,20140417,000000,22.408,22.4925,22.3098,22.3766,235544.14295531,0
+GIL.US,D,20140421,000000,22.3323,22.3726,22.1613,22.3579,347603.23253137,0
+GIL.US,D,20140422,000000,22.3903,22.3903,22.1426,22.2625,443152.61321258,0
+GIL.US,D,20140423,000000,22.2714,22.6262,22.1888,22.5417,446702.18027778,0
+GIL.US,D,20140424,000000,22.5555,22.6488,22.3726,22.5594,365102.83215549,0
+GIL.US,D,20140425,000000,22.5368,22.5368,22.0915,22.3372,769417.74897537,0
+GIL.US,D,20140428,000000,22.4709,22.695,22.2753,22.6852,527510.02276044,0
+GIL.US,D,20140429,000000,22.755,22.7991,22.5781,22.751,737780.92265648,0
+GIL.US,D,20140430,000000,22.6488,22.869,22.3146,22.8405,791770.15309963,0
+GIL.US,D,20140501,000000,22.7991,23.2032,22.6685,23.1147,1600484.4275724,0
+GIL.US,D,20140502,000000,23.3438,24.6904,23.3231,24.5882,1921371.8013671,0
+GIL.US,D,20140505,000000,24.7435,25.0068,24.5391,24.7435,1098446.0329609,0
+GIL.US,D,20140506,000000,24.8516,24.8516,24.3955,24.596,602279.83700235,0
+GIL.US,D,20140507,000000,24.6255,24.6501,24.2667,24.2717,904914.76519178,0
+GIL.US,D,20140508,000000,24.2933,24.6354,24.1675,24.2667,510372.60309483,0
+GIL.US,D,20140509,000000,24.2274,24.479,24.1438,24.3808,348765.05700498,0
+GIL.US,D,20140512,000000,24.4928,24.5439,24.3365,24.4879,677253.12313104,0
+GIL.US,D,20140513,000000,24.4751,24.5843,24.2413,24.3661,546275.21752044,0
+GIL.US,D,20140514,000000,24.3748,24.4201,24.1085,24.3011,266368.09908643,0
+GIL.US,D,20140515,000000,24.2413,24.3149,23.734,23.9257,380164.83857575,0
+GIL.US,D,20140516,000000,23.9336,24.2216,23.8303,24.1635,306175.33901972,0
+GIL.US,D,20140519,000000,24.142,24.2156,23.9777,24.0809,248577.53466419,0
+GIL.US,D,20140520,000000,23.9915,23.9915,23.5944,23.7222,360002.80931287,0
+GIL.US,D,20140521,000000,23.734,23.9336,23.7163,23.846,341305.77763495,0
+GIL.US,D,20140522,000000,23.8402,24.0692,23.8362,23.8637,320403.11070412,0
+GIL.US,D,20140523,000000,23.9296,23.9974,23.846,23.9738,327195.00228546,0
+GIL.US,D,20140527,000000,24.2972,24.6579,24.1665,24.6344,541198.59394482,0
+GIL.US,D,20140528,000000,24.5803,24.5843,24.3896,24.4663,361355.89736009,0
+GIL.US,D,20140529,000000,24.5715,24.6157,24.3847,24.596,283131.13048034,0
+GIL.US,D,20140530,000000,24.5715,24.5715,24.1665,24.3748,448430.67395614,0
+GIL.US,D,20140602,000000,24.3748,24.4712,24.2126,24.3847,254617.59762381,0
+GIL.US,D,20140603,000000,24.3395,24.5282,24.2884,24.2914,221399.7947445,0
+GIL.US,D,20140604,000000,24.2747,24.2824,24.0692,24.136,391991.64199593,0
+GIL.US,D,20140605,000000,24.1587,24.2254,23.8824,24.1792,370978.0828868,0
+GIL.US,D,20140606,000000,24.1056,24.3719,23.9876,24.3661,196783.76587959,0
+GIL.US,D,20140609,000000,24.2884,24.5803,24.2884,24.5576,488740.48944982,0
+GIL.US,D,20140610,000000,24.6078,24.8968,24.5233,24.8339,554944.1372575,0
+GIL.US,D,20140611,000000,24.8005,24.8556,24.6245,24.7119,406945.80831619,0
+GIL.US,D,20140612,000000,24.6698,24.7119,24.251,24.3149,233445.33044297,0
+GIL.US,D,20140613,000000,24.3896,24.3896,24.1085,24.3071,132156.00783517,0
+GIL.US,D,20140616,000000,24.3011,24.5184,24.2049,24.4663,207796.68175257,0
+GIL.US,D,20140617,000000,24.5626,24.591,24.3719,24.4349,261911.04740611,0
+GIL.US,D,20140618,000000,24.4712,24.8919,24.3228,24.8594,366973.75615459,0
+GIL.US,D,20140619,000000,25.0746,25.9005,24.9666,25.6852,734369.7164743,0
+GIL.US,D,20140620,000000,26.0694,26.1088,25.6852,25.9279,605352.262493,0
+GIL.US,D,20140623,000000,25.981,25.981,25.402,25.5151,293528.54389575,0
+GIL.US,D,20140624,000000,25.4914,25.6114,25.3038,25.4197,283973.50409168,0
+GIL.US,D,20140625,000000,25.5101,25.6773,25.2762,25.3038,260814.33393626,0
+GIL.US,D,20140626,000000,25.3705,26.1255,25.3705,25.9898,501044.43444454,0
+GIL.US,D,20140627,000000,26.0409,26.4125,26.0272,26.2455,323246.63032214,0
+GIL.US,D,20140630,000000,26.2956,26.3821,26.1795,26.3467,323902.82715705,0
+GIL.US,D,20140701,000000,26.3791,26.9334,26.3467,26.7004,390411.68279494,0
+GIL.US,D,20140702,000000,26.6326,26.8705,26.5167,26.667,317810.87886631,0
+GIL.US,D,20140703,000000,26.782,27.1045,26.7693,27.0474,174987.85736571,0
+GIL.US,D,20140707,000000,26.7605,26.9383,26.6484,26.9206,599794.4279051,0
+GIL.US,D,20140708,000000,26.9383,26.9383,26.5403,26.7438,340962.9275057,0
+GIL.US,D,20140709,000000,26.8528,26.9708,26.6484,26.8666,354408.34978535,0
+GIL.US,D,20140710,000000,26.5255,26.6209,26.2268,26.2906,615009.03824047,0
+GIL.US,D,20140711,000000,26.2306,26.3348,26.0871,26.1924,276884.54355562,0
+GIL.US,D,20140714,000000,26.1924,26.3938,26.1924,26.3604,332485.27134222,0
+GIL.US,D,20140715,000000,26.4528,26.5403,26.1609,26.4036,357684.2471628,0
+GIL.US,D,20140716,000000,26.5678,26.7438,26.319,26.6326,439736.32023323,0
+GIL.US,D,20140717,000000,26.5167,26.6887,26.3791,26.5039,260292.42854662,0
+GIL.US,D,20140718,000000,26.5167,26.8705,26.4862,26.8332,222549.41090491,0
+GIL.US,D,20140721,000000,26.8047,26.8047,26.5039,26.6808,229075.77167397,0
+GIL.US,D,20140722,000000,26.8234,27.1232,26.7201,27.1045,322102.10095888,0
+GIL.US,D,20140723,000000,27.2362,27.2362,26.7004,26.8745,208463.05218183,0
+GIL.US,D,20140724,000000,27.0258,27.312,27.0043,27.2627,272312.53025926,0
+GIL.US,D,20140725,000000,27.5625,27.9734,27.4377,27.4583,494597.42771133,0
+GIL.US,D,20140728,000000,27.5527,27.5527,27.3277,27.3698,437161.38350579,0
+GIL.US,D,20140729,000000,27.4377,27.4554,27.0838,27.1329,259269.98231546,0
+GIL.US,D,20140730,000000,27.1723,27.2312,26.9039,27.1329,457546.21448472,0
+GIL.US,D,20140731,000000,26.443,26.5599,25.6429,26.2011,1740422.2177183,0
+GIL.US,D,20140801,000000,26.3978,26.6464,26.0833,26.325,531180.65559828,0
+GIL.US,D,20140804,000000,26.3103,26.4901,26.1835,26.3889,633955.32297972,0
+GIL.US,D,20140805,000000,26.2395,26.2906,25.9544,26.1205,311334.3687095,0
+GIL.US,D,20140806,000000,26.0409,26.3525,26.0056,26.2365,319449.84491447,0
+GIL.US,D,20140807,000000,26.3437,26.3437,25.7087,25.9898,480952.60298261,0
+GIL.US,D,20140808,000000,25.9711,26.0134,25.7402,25.9997,413970.67520792,0
+GIL.US,D,20140811,000000,26.0498,26.2632,25.8354,26.1471,292101.18860986,0
+GIL.US,D,20140812,000000,26.1638,26.2101,25.5996,25.7244,522514.78793953,0
+GIL.US,D,20140813,000000,25.7903,25.7952,25.4443,25.6498,361345.72376574,0
+GIL.US,D,20140814,000000,25.6035,25.809,25.5809,25.7952,210506.92728472,0
+GIL.US,D,20140815,000000,25.8915,25.9987,25.2969,25.5288,333214.71805641,0
+GIL.US,D,20140818,000000,25.6183,25.8345,25.5435,25.7343,335609.58216402,0
+GIL.US,D,20140819,000000,25.8464,26.0773,25.7343,26.0498,613386.34994326,0
+GIL.US,D,20140820,000000,26.0036,26.0694,25.809,25.8915,358974.2589251,0
+GIL.US,D,20140821,000000,25.9486,26.0075,25.7569,25.8865,336420.41763291,0
+GIL.US,D,20140822,000000,25.9181,25.9633,25.7657,25.8464,351810.01379092,0
+GIL.US,D,20140825,000000,25.9309,26.0449,25.7952,25.9486,411638.88738521,0
+GIL.US,D,20140826,000000,25.9987,26.1638,25.9269,25.9358,255626.81818233,0
+GIL.US,D,20140827,000000,25.9937,26.1205,25.6655,25.9219,188307.12707556,0
+GIL.US,D,20140828,000000,25.8661,25.8995,25.6655,25.8601,135708.62697867,0
+GIL.US,D,20140829,000000,25.9219,25.9219,25.6458,25.689,187017.11531326,0
+GIL.US,D,20140902,000000,25.576,25.576,25.289,25.3116,594929.41509174,0
+GIL.US,D,20140903,000000,25.344,25.4039,25.118,25.2064,344543.01535391,0
+GIL.US,D,20140904,000000,25.3775,25.6596,25.3775,25.5024,354027.85735704,0
+GIL.US,D,20140905,000000,25.4797,25.576,25.4039,25.4837,311105.46283685,0
+GIL.US,D,20140908,000000,25.3922,25.5809,25.3676,25.3775,264409.682176,0
+GIL.US,D,20140909,000000,25.3352,25.35,25.1534,25.2772,184874.55634527,0
+GIL.US,D,20140910,000000,25.3018,25.3627,25.1367,25.2595,275670.83375087,0
+GIL.US,D,20140911,000000,25.175,25.234,24.9056,24.9961,494949.43407549,0
+GIL.US,D,20140912,000000,24.9587,24.9991,24.8516,24.8703,301910.56827242,0
+GIL.US,D,20140915,000000,24.9214,24.9214,24.3228,24.4162,583299.97940177,0
+GIL.US,D,20140916,000000,24.367,24.5636,24.1587,24.5576,283151.47766903,0
+GIL.US,D,20140917,000000,24.6,24.6952,24.4486,24.4879,885801.63350534,0
+GIL.US,D,20140918,000000,24.596,24.9587,24.5675,24.9135,260512.17818437,0
+GIL.US,D,20140919,000000,24.9489,25.0482,24.3719,24.5439,294573.37203446,0
+GIL.US,D,20140922,000000,24.6914,24.7966,24.3522,24.6097,436336.30500482,0
+GIL.US,D,20140923,000000,24.596,24.6039,24.3945,24.4446,630085.28769282,0
+GIL.US,D,20140924,000000,24.3581,24.7209,24.2413,24.6551,230550.94285326,0
+GIL.US,D,20140925,000000,24.5439,24.6756,24.2413,24.3621,823122.11877702,0
+GIL.US,D,20140926,000000,24.4388,24.5853,24.2413,24.5763,215336.33251789,0
+GIL.US,D,20140929,000000,24.3581,24.6039,24.2413,24.5144,252685.63205866,0
+GIL.US,D,20140930,000000,24.479,24.6501,24.2972,24.5282,682387.73619441,0
+GIL.US,D,20141001,000000,24.4575,24.4663,23.8499,24.0211,1130692.2575808,0
+GIL.US,D,20141002,000000,24.076,24.1085,23.5649,24.0957,486517.55908655,0
+GIL.US,D,20141003,000000,24.0996,24.367,24.0348,24.255,348403.89440592,0
+GIL.US,D,20141006,000000,24.367,24.4162,24.1056,24.3719,240922.92228282,0
+GIL.US,D,20141007,000000,24.255,24.3405,24.2126,24.2914,297479.96793739,0
+GIL.US,D,20141008,000000,24.2608,24.8221,24.194,24.7877,319670.61191164,0
+GIL.US,D,20141009,000000,24.6815,25.4216,24.6402,25.0766,1313806.7821052,0
+GIL.US,D,20141010,000000,25.004,25.6311,24.8664,25.0963,1319255.7592336,0
+GIL.US,D,20141013,000000,25.2005,25.7107,24.9175,25.0993,986095.9785867,0
+GIL.US,D,20141014,000000,24.9873,25.2005,24.7366,24.8221,510352.25590614,0
+GIL.US,D,20141015,000000,24.592,24.7513,24.0799,24.4082,962944.94730676,0
+GIL.US,D,20141016,000000,23.961,24.888,23.9463,24.7209,624179.51617849,0
+GIL.US,D,20141017,000000,24.8447,24.9302,24.6304,24.7268,509499.70870045,0
+GIL.US,D,20141020,000000,24.6855,24.9774,24.5095,24.9489,361313.16826385,0
+GIL.US,D,20141021,000000,25.1671,25.9673,25.0118,25.9446,780975.96950497,0
+GIL.US,D,20141022,000000,25.9987,26.2669,25.8661,25.9987,388853.08814205,0
+GIL.US,D,20141023,000000,26.099,26.1638,25.8995,25.9269,304185.38396683,0
+GIL.US,D,20141024,000000,25.9358,26.1205,25.8915,26.0252,225072.46230121,0
+GIL.US,D,20141027,000000,25.9309,26.1599,25.8748,26.0773,180223.18901305,0
+GIL.US,D,20141028,000000,26.1294,26.5305,26.0871,26.4891,255628.8529012,0
+GIL.US,D,20141029,000000,26.4813,26.6159,25.9535,26.2669,435328.10180574,0
+GIL.US,D,20141030,000000,26.2258,26.7802,26.2258,26.6887,357479.75791657,0
+GIL.US,D,20141031,000000,26.8785,27.2322,26.555,26.7301,451737.09211662,0
+GIL.US,D,20141103,000000,26.787,26.8617,26.2572,26.3338,466612.92176048,0
+GIL.US,D,20141104,000000,26.1687,26.2769,25.9583,26.2218,324505.10394198,0
+GIL.US,D,20141105,000000,26.324,26.3741,26.099,26.2101,480366.60394862,0
+GIL.US,D,20141106,000000,26.2395,26.2395,25.9033,26.0252,1604517.2403687,0
+GIL.US,D,20141107,000000,26.0075,26.3889,26.0075,26.3692,269070.20574312,0
+GIL.US,D,20141110,000000,26.3515,26.6287,25.9633,26.0901,238891.25549314,0
+GIL.US,D,20141111,000000,26.1245,26.2896,26.0213,26.2101,190155.66916713,0
+GIL.US,D,20141112,000000,26.2435,26.2493,25.7009,26.1294,220938.9309209,0
+GIL.US,D,20141113,000000,26.1117,26.2139,25.8384,25.9406,426045.71432998,0
+GIL.US,D,20141114,000000,25.9181,26.5305,25.9132,26.4951,621993.21075483,0
+GIL.US,D,20141117,000000,26.3781,27.1596,26.3741,26.6573,467983.30491806,0
+GIL.US,D,20141118,000000,26.5875,26.7201,26.151,26.1785,326401.46192694,0
+GIL.US,D,20141119,000000,26.1373,26.3053,25.9406,26.1205,331691.73098371,0
+GIL.US,D,20141120,000000,26.1038,26.324,25.8778,25.9092,227446.97922015,0
+GIL.US,D,20141121,000000,26.1599,26.2995,25.5505,25.9446,457936.88050737,0
+GIL.US,D,20141124,000000,26.0036,26.1294,25.8345,25.9888,242446.92671495,0
+GIL.US,D,20141125,000000,26.1117,26.4164,25.9219,26.0449,528441.92400198,0
+GIL.US,D,20141126,000000,26.0694,26.0871,25.7706,25.9446,225710.34666632,0
+GIL.US,D,20141128,000000,26.1205,26.3978,26.0537,26.1324,203855.43130528,0
+GIL.US,D,20141201,000000,26.1117,26.3387,26.0901,26.2258,1269013.463586,0
+GIL.US,D,20141202,000000,26.1599,26.6426,26.099,26.5255,1220653.282891,0
+GIL.US,D,20141203,000000,26.5206,26.675,26.0498,26.1205,1353331.1961159,0
+GIL.US,D,20141204,000000,22.6282,24.4024,22.404,23.734,9165431.8352232,0
+GIL.US,D,20141205,000000,23.9964,24.7553,23.8814,24.5381,1875741.1960337,0
+GIL.US,D,20141208,000000,24.3168,24.6207,23.8775,24.0308,1524383.9071909,0
+GIL.US,D,20141209,000000,24.0211,24.2049,23.5699,24.1665,1205888.3454255,0
+GIL.US,D,20141210,000000,23.9532,24.5184,23.7281,24.5095,1107529.0179876,0
+GIL.US,D,20141211,000000,24.5095,25.175,24.4082,25.004,812672.82003046,0
+GIL.US,D,20141212,000000,24.8841,25.3775,24.831,25.289,795282.07786579,0
+GIL.US,D,20141215,000000,25.3588,25.4737,24.7032,24.8791,859033.88943754,0
+GIL.US,D,20141216,000000,24.9587,25.5229,24.8447,25.3076,1028712.1479172,0
+GIL.US,D,20141217,000000,25.3175,25.5554,25.1003,25.4197,888251.4350224,0
+GIL.US,D,20141218,000000,25.6291,26.0144,25.4453,25.9249,903948.27372948,0
+GIL.US,D,20141219,000000,26.0576,26.1058,25.35,25.4011,525182.30437546,0
+GIL.US,D,20141222,000000,25.5191,25.7215,25.2182,25.633,586673.54328489,0
+GIL.US,D,20141223,000000,25.6713,25.7638,25.5397,25.6773,440492.21829268,0
+GIL.US,D,20141224,000000,25.6852,25.978,25.6429,25.7736,262490.94228348,0
+GIL.US,D,20141226,000000,25.8581,26.0105,25.7303,25.7933,135753.39079377,0
+GIL.US,D,20141229,000000,25.7736,25.8581,25.5191,25.633,348639.9217946,0
+GIL.US,D,20141230,000000,25.5731,25.6202,25.2398,25.4011,419706.54769677,0
+GIL.US,D,20141231,000000,25.5358,25.5868,25.2398,25.4109,298252.14374779,0
+GIL.US,D,20150102,000000,25.35,25.5632,24.8447,25.1277,309894.8051104,0
+GIL.US,D,20150105,000000,25.1416,25.1416,24.314,24.4751,670733.88387802,0
+GIL.US,D,20150106,000000,24.2904,24.5095,23.901,24.2078,840415.19443603,0
+GIL.US,D,20150107,000000,24.2814,24.7071,24.2441,24.5753,636427.50640433,0
+GIL.US,D,20150108,000000,24.7356,25.3844,24.7356,25.346,769415.71425651,0
+GIL.US,D,20150109,000000,25.2694,25.3686,24.9017,24.945,394265.4403309,0
+GIL.US,D,20150112,000000,24.8516,25.0088,24.591,24.9774,305025.72285931,0
+GIL.US,D,20150113,000000,25.1327,25.4453,24.6904,24.9676,430861.89389051,0
+GIL.US,D,20150114,000000,24.7356,24.9302,24.2687,24.5715,356607.88088163,0
+GIL.US,D,20150115,000000,24.7071,24.7071,24.1438,24.4152,425568.57275544,0
+GIL.US,D,20150116,000000,24.3168,24.831,24.2245,24.7651,312126.89170858,0
+GIL.US,D,20150120,000000,25.2025,25.5229,24.9096,25.3745,1296682.5881122,0
+GIL.US,D,20150121,000000,25.3686,25.3932,24.9873,25.1631,514698.41540816,0
+GIL.US,D,20150122,000000,25.1504,26.1943,25.0384,26.0105,666656.30726657,0
+GIL.US,D,20150123,000000,26.0016,26.1196,25.7549,26.0056,370411.41368206,0
+GIL.US,D,20150126,000000,26.0714,26.3457,25.9879,26.3181,472030.36074648,0
+GIL.US,D,20150127,000000,26.0517,26.3968,26.0517,26.3594,731991.13011762,0
+GIL.US,D,20150128,000000,26.4675,26.7301,26.2091,26.3181,826535.35967806,0
+GIL.US,D,20150129,000000,26.3811,26.5354,25.9879,26.3181,474337.73194278,0
+GIL.US,D,20150130,000000,25.8935,26.7615,25.8384,26.2248,710369.19006696,0
+GIL.US,D,20150202,000000,26.5639,27.0721,26.4155,26.9826,1011594.0580808,0
+GIL.US,D,20150203,000000,27.1968,27.1968,26.4656,26.5766,797044.14440546,0
+GIL.US,D,20150204,000000,26.4813,26.611,26.1196,26.2031,960102.44504817,0
+GIL.US,D,20150205,000000,25.5731,26.5727,25.3844,26.3457,1477887.5289791,0
+GIL.US,D,20150206,000000,26.3634,26.7152,25.978,26.154,817167.51400985,0
+GIL.US,D,20150209,000000,26.1992,26.5589,26.1451,26.4508,485553.10234313,0
+GIL.US,D,20150210,000000,26.4991,26.6426,26.0763,26.1766,403480.68208401,0
+GIL.US,D,20150211,000000,26.0105,26.2562,25.9436,26.1314,431048.07066693,0
+GIL.US,D,20150212,000000,26.3033,26.7388,26.2749,26.6249,386892.63651275,0
+GIL.US,D,20150213,000000,26.7339,26.8057,26.4813,26.7251,347711.07263137,0
+GIL.US,D,20150217,000000,26.787,26.8902,26.2278,26.5766,591031.91110012,0
+GIL.US,D,20150218,000000,26.5393,26.5865,26.2198,26.4046,307558.94784995,0
+GIL.US,D,20150219,000000,26.1127,26.5589,26.1127,26.4046,200970.19995047,0
+GIL.US,D,20150220,000000,26.4282,26.963,26.3761,26.7702,290781.67342397,0
+GIL.US,D,20150223,000000,26.675,27.2342,26.675,27.1615,560555.89189541,0
+GIL.US,D,20150224,000000,27.1162,27.5262,27.0583,27.1576,469857.28099548,0
+GIL.US,D,20150225,000000,27.2431,27.4986,27.2117,27.4014,319167.01899182,0
+GIL.US,D,20150226,000000,27.3748,27.5724,27.077,27.4368,431046.03594806,0
+GIL.US,D,20150227,000000,27.4986,27.6942,27.3414,27.3865,354627.08206365,0
+GIL.US,D,20150302,000000,27.1801,27.4455,27.1615,27.2794,308459.31094904,0
+GIL.US,D,20150303,000000,27.3698,27.3698,26.9306,27.0504,570065.15052495,0
+GIL.US,D,20150304,000000,26.9354,27.0013,26.611,26.9482,571842.47745614,0
+GIL.US,D,20150305,000000,26.9727,27.3227,26.9167,27.1075,544748.16101002,0
+GIL.US,D,20150306,000000,26.8293,27.1075,26.5668,26.7653,904733.67521252,0
+GIL.US,D,20150309,000000,26.7752,26.8293,26.5865,26.7752,531648.64093792,0
+GIL.US,D,20150310,000000,26.5019,26.6277,26.2071,26.2642,868755.77618878,0
+GIL.US,D,20150311,000000,26.1343,26.4145,26.037,26.2552,390409.64807607,0
+GIL.US,D,20150312,000000,26.4007,26.6277,26.2689,26.4981,328892.97518079,0
+GIL.US,D,20150313,000000,26.4764,26.4764,26.0656,26.2926,330447.50039594,0
+GIL.US,D,20150316,000000,26.4046,26.7104,26.4046,26.4882,236954.20313081,0
+GIL.US,D,20150317,000000,26.4459,26.7525,26.2689,26.6326,310015.87088305,0
+GIL.US,D,20150318,000000,26.6326,27.1349,26.2689,27.0731,253609.39442473,0
+GIL.US,D,20150319,000000,26.9482,27.0061,26.6621,26.8341,254940.10056438,0
+GIL.US,D,20150320,000000,27.0367,27.1212,26.7653,26.8872,317789.51431819,0
+GIL.US,D,20150323,000000,26.9306,27.1851,26.8204,27.0632,325562.1403939,0
+GIL.US,D,20150324,000000,27.1025,27.5911,27.0061,27.4455,288697.10394371,0
+GIL.US,D,20150325,000000,27.6038,27.7276,27.1576,27.2833,311573.44817649,0
+GIL.US,D,20150326,000000,27.2981,27.4455,27.0061,27.1212,430380.68287823,0
+GIL.US,D,20150327,000000,27.1389,27.2933,26.8057,26.8952,473908.40626163,0
+GIL.US,D,20150330,000000,27.1978,27.2519,26.6847,26.7201,209971.79622245,0
+GIL.US,D,20150331,000000,26.6062,26.782,26.5108,26.5865,412355.10842674,0
+GIL.US,D,20150401,000000,26.6573,27.0455,26.6249,26.8902,260604.75789286,0
+GIL.US,D,20150402,000000,27.0367,27.5773,27.0111,27.3315,293802.2135835,0
+GIL.US,D,20150406,000000,27.7365,28.7824,27.6215,27.6402,363759.91770261,0
+GIL.US,D,20150407,000000,27.6126,27.9371,27.5036,27.7276,584623.56402539,0
+GIL.US,D,20150408,000000,27.882,28.0727,27.6215,27.7011,293140.9299514,0
+GIL.US,D,20150409,000000,27.7276,28.1081,27.6697,27.7719,289647.31765507,0
+GIL.US,D,20150410,000000,27.8476,28.1897,27.7365,28.0982,403622.09504534,0
+GIL.US,D,20150413,000000,28.0264,28.2978,27.9301,27.9921,202977.45011375,0
+GIL.US,D,20150414,000000,28.2437,28.9554,28.0982,28.856,788585.81807125,0
+GIL.US,D,20150415,000000,28.7824,29.034,28.5327,28.9013,557013.44634625,0
+GIL.US,D,20150416,000000,28.9368,28.9465,28.3676,28.8747,319016.44979559,0
+GIL.US,D,20150417,000000,28.8659,28.8659,28.513,28.5936,380305.23417765,0
+GIL.US,D,20150420,000000,28.6821,28.8463,28.4579,28.5327,528706.43745482,0
+GIL.US,D,20150421,000000,28.6122,28.6122,28.055,28.2712,517542.95238561,0
+GIL.US,D,20150422,000000,28.3863,28.7922,28.1797,28.7283,396183.16286397,0
+GIL.US,D,20150423,000000,28.6486,28.9554,28.4315,28.6575,453699.57846479,0
+GIL.US,D,20150424,000000,28.8108,28.8384,28.3499,28.7283,584292.92220934,0
+GIL.US,D,20150427,000000,28.856,28.8924,28.5858,28.7647,454144.16453744,0
+GIL.US,D,20150428,000000,28.7018,28.7647,28.4118,28.7096,441595.03591913,0
+GIL.US,D,20150429,000000,28.6654,28.9101,28.5936,28.6919,563512.3384106,0
+GIL.US,D,20150430,000000,28.513,28.6575,28.3773,28.5582,461469.15246219,0
+GIL.US,D,20150501,000000,28.4953,28.6035,28.2712,28.513,318237.15246915,0
+GIL.US,D,20150504,000000,28.6202,28.9554,28.5582,28.9368,500112.533203,0
+GIL.US,D,20150505,000000,28.9101,28.92,27.9724,28.1984,563626.2826672,0
+GIL.US,D,20150506,000000,28.3863,28.3863,27.9538,28.1797,348074.26994931,0
+GIL.US,D,20150507,000000,28.1081,28.2712,27.8103,28.2525,290674.8506834,0
+GIL.US,D,20150508,000000,28.4412,28.6486,28.2879,28.3252,331892.15079221,0
+GIL.US,D,20150511,000000,28.2978,28.513,28.1081,28.2437,395514.75771585,0
+GIL.US,D,20150512,000000,27.9538,28.3578,27.9371,28.1326,376766.85806622,0
+GIL.US,D,20150513,000000,28.1797,28.3676,27.8554,27.9104,435710.62895292,0
+GIL.US,D,20150514,000000,27.6126,29.6395,27.5773,29.5481,1497894.919608,0
+GIL.US,D,20150515,000000,29.4045,29.6208,29.2335,29.2689,654386.95249262,0
+GIL.US,D,20150518,000000,29.2689,29.5481,29.1067,29.3142,353153.94560323,0
+GIL.US,D,20150519,000000,29.2866,29.4753,28.9368,29.3583,640190.71895067,0
+GIL.US,D,20150520,000000,29.3878,29.4753,29.0074,29.0714,451589.57499869,0
+GIL.US,D,20150521,000000,29.0714,29.1166,28.7195,28.7726,291582.33529852,0
+GIL.US,D,20150522,000000,28.8875,28.8875,28.5267,28.7774,433051.25139246,0
+GIL.US,D,20150526,000000,28.7145,28.7145,28.1012,28.2821,307200.83732919,0
+GIL.US,D,20150527,000000,28.2918,28.7774,28.1444,28.7332,413881.14757773,0
+GIL.US,D,20150528,000000,28.5544,28.7971,28.5454,28.7243,279708.73334439,0
+GIL.US,D,20150529,000000,28.5898,28.6438,28.1837,28.5721,259408.34319849,0
+GIL.US,D,20150601,000000,28.7676,28.8335,28.3292,28.7066,288167.05967861,0
+GIL.US,D,20150602,000000,28.742,29.3279,28.6605,29.1126,388094.1380043,0
+GIL.US,D,20150603,000000,28.9672,29.8509,28.7774,29.7898,409672.3315993,0
+GIL.US,D,20150604,000000,29.6365,29.8135,29.2384,29.384,321239.38015886,0
+GIL.US,D,20150605,000000,29.2571,29.5992,29.0399,29.4733,222621.64342471,0
+GIL.US,D,20150608,000000,29.5372,29.5372,28.9839,29.093,274147.84667818,0
+GIL.US,D,20150609,000000,29.0684,29.4999,28.9505,29.3013,262395.31049669,0
+GIL.US,D,20150610,000000,29.5549,29.7093,29.3376,29.4281,224921.89310498,0
+GIL.US,D,20150611,000000,29.4999,29.6729,28.9936,29.2129,261110.38553155,0
+GIL.US,D,20150612,000000,28.9602,29.1303,28.8875,29.0213,270600.31433185,0
+GIL.US,D,20150615,000000,28.7676,29.6807,28.7676,29.5992,400695.15195374,0
+GIL.US,D,20150616,000000,29.608,30.241,29.4184,30.0857,528349.34429348,0
+GIL.US,D,20150617,000000,30.241,30.356,29.8222,30.1408,436598.7837388,0
+GIL.US,D,20150618,000000,30.1782,30.2764,30.017,30.0857,275919.06945277,0
+GIL.US,D,20150619,000000,29.8135,30.2322,29.6365,29.7624,365789.54977343,0
+GIL.US,D,20150622,000000,29.8881,30.4042,29.8881,30.0671,222508.71652755,0
+GIL.US,D,20150623,000000,30.1506,30.4141,29.9727,30.2567,260563.04615606,0
+GIL.US,D,20150624,000000,30.1782,30.4141,29.9727,30.3659,217966.20665477,0
+GIL.US,D,20150625,000000,30.4769,30.7571,30.1978,30.4671,252538.11494073,0
+GIL.US,D,20150626,000000,30.5113,30.701,30.3944,30.701,313041.49783975,0
+GIL.US,D,20150629,000000,30.2764,30.3747,29.9629,30.0582,243010.54384137,0
+GIL.US,D,20150630,000000,30.1782,30.2253,29.9157,29.9973,298373.20952044,0
+GIL.US,D,20150701,000000,30.1978,30.7826,30.1978,30.3373,245553.94242636,0
+GIL.US,D,20150702,000000,30.2253,30.6381,29.9068,30.5821,264284.54696561,0
+GIL.US,D,20150706,000000,30.3089,30.7885,30.0857,30.3089,241346.14380736,0
+GIL.US,D,20150707,000000,30.0768,30.4337,29.7367,30.3373,231486.91353254,0
+GIL.US,D,20150708,000000,30.1782,30.2322,29.2925,29.4812,401691.14683961,0
+GIL.US,D,20150709,000000,29.8322,30.1506,29.6807,29.7711,213536.62367916,0
+GIL.US,D,20150710,000000,30.0857,30.2852,29.8222,30.241,402689.17644436,0
+GIL.US,D,20150713,000000,30.3845,30.8533,30.3089,30.8456,145162.94819877,0
+GIL.US,D,20150714,000000,30.7738,31.4323,30.7738,31.2624,333234.04788564,0
+GIL.US,D,20150715,000000,31.0352,31.0352,30.0228,30.241,566014.02525879,0
+GIL.US,D,20150716,000000,30.4494,30.5202,30.0768,30.1408,290883.40936737,0
+GIL.US,D,20150717,000000,30.1408,30.3373,29.9068,30.3089,180399.19219513,0
+GIL.US,D,20150720,000000,30.3186,31.0352,30.3186,30.8456,467624.17703787,0
+GIL.US,D,20150721,000000,30.9074,30.992,30.6548,30.817,546967.02193556,0
+GIL.US,D,20150722,000000,30.6735,30.817,30.4494,30.7571,324121.55943536,0
+GIL.US,D,20150723,000000,30.8887,31.0962,30.6637,30.7649,483137.89104682,0
+GIL.US,D,20150724,000000,30.8887,30.9743,30.1978,30.3659,357255.93884108,0
+GIL.US,D,20150727,000000,30.3089,30.6823,29.9816,30.1231,409337.62034551,0
+GIL.US,D,20150728,000000,30.241,31.0352,30.241,30.9458,525799.84155189,0
+GIL.US,D,20150729,000000,31.0284,31.0696,30.3373,30.647,502419.9043993,0
+GIL.US,D,20150730,000000,30.6381,31.7193,30.356,31.6672,571785.50532784,0
+GIL.US,D,20150731,000000,28.8787,30.3747,28.8787,29.1303,1716692.3089203,0
+GIL.US,D,20150803,000000,29.1303,29.1854,28.7332,29.0772,869833.15982938,0
+GIL.US,D,20150804,000000,28.8787,30.1605,28.7243,29.5461,1017693.1278877,0
+GIL.US,D,20150805,000000,29.6552,30.0317,29.3643,29.7367,587523.03841227,0
+GIL.US,D,20150806,000000,29.6906,29.6906,29.3013,29.5549,480429.68023353,0
+GIL.US,D,20150807,000000,29.3927,29.7711,29.384,29.5903,431277.99389902,0
+GIL.US,D,20150810,000000,29.6365,29.7988,28.9839,29.093,716618.82906998,0
+GIL.US,D,20150811,000000,28.8246,29.149,28.7145,29.0213,359521.5983006,0
+GIL.US,D,20150812,000000,28.9986,29.0723,28.2506,28.9013,349125.20224462,0
+GIL.US,D,20150813,000000,28.8463,29.2079,28.7549,28.9288,206025.45897799,0
+GIL.US,D,20150814,000000,28.92,29.2434,28.7086,29.2079,466015.73177271,0
+GIL.US,D,20150817,000000,28.9288,29.035,28.6202,28.8463,401323.88008395,0
+GIL.US,D,20150818,000000,28.7637,28.9632,28.5307,28.7549,475857.66693716,0
+GIL.US,D,20150819,000000,28.6909,28.9789,28.2506,28.7372,337847.7729188,0
+GIL.US,D,20150820,000000,28.4746,28.6379,28.2683,28.4933,501846.11367852,0
+GIL.US,D,20150821,000000,28.2408,28.3558,27.5448,27.6255,610443.12910071,0
+GIL.US,D,20150824,000000,26.0154,27.5812,25.0756,26.7653,926726.95145659,0
+GIL.US,D,20150825,000000,27.3187,27.5625,26.667,26.6847,497091.99304348,0
+GIL.US,D,20150826,000000,27.2274,27.5527,26.8116,27.4799,508373.49180703,0
+GIL.US,D,20150827,000000,27.9351,28.0137,27.5625,27.7955,441907.36526538,0
+GIL.US,D,20150828,000000,27.6637,27.9066,27.4348,27.7415,416140.70288063,0
+GIL.US,D,20150831,000000,27.7061,28.4836,27.6166,28.3754,411715.18934275,0
+GIL.US,D,20150901,000000,27.6068,27.8053,27.3895,27.6442,377767.93974927,0
+GIL.US,D,20150902,000000,27.8436,28.0039,27.3187,27.6353,406519.53471335,0
+GIL.US,D,20150903,000000,27.7502,28.0775,27.4348,27.6804,436601.8358171,0
+GIL.US,D,20150904,000000,27.3895,27.6904,27.1369,27.3247,340941.56295758,0
+GIL.US,D,20150908,000000,27.7502,27.8603,27.535,27.7061,337293.31202727,0
+GIL.US,D,20150909,000000,27.877,28.1209,27.4712,27.5065,320038.89602675,0
+GIL.US,D,20150910,000000,27.4889,27.8142,27.4889,27.6353,221970.53338696,0
+GIL.US,D,20150911,000000,27.535,27.5724,27.246,27.4799,230243.7003042,0
+GIL.US,D,20150914,000000,27.5252,27.535,27.02,27.0838,345144.2747794,0
+GIL.US,D,20150915,000000,27.1281,27.2372,26.8765,27.1182,505383.47243051,0
+GIL.US,D,20150916,000000,27.1625,28.3656,27.1625,28.3224,450756.35762225,0
+GIL.US,D,20150917,000000,28.3125,28.575,28.0324,28.2133,374094.25483312,0
+GIL.US,D,20150918,000000,28.0688,28.2683,27.7856,27.8603,347025.37237286,0
+GIL.US,D,20150921,000000,27.877,28.1129,27.7689,27.9783,335302.33961495,0
+GIL.US,D,20150922,000000,27.6971,27.7415,27.02,27.2746,1016521.1298197,0
+GIL.US,D,20150923,000000,27.3541,27.6166,27.1546,27.2913,361398.62645631,0
+GIL.US,D,20150924,000000,27.0741,27.4889,26.9276,27.4446,302627.80667339,0
+GIL.US,D,20150925,000000,27.7158,27.7228,27.2823,27.3728,251145.34987559,0
+GIL.US,D,20150928,000000,27.2087,27.3541,26.8685,26.9737,511048.129759,0
+GIL.US,D,20150929,000000,27.02,27.0474,26.6927,26.8499,565656.93209745,0
+GIL.US,D,20150930,000000,27.1095,27.2823,26.8303,27.2746,502400.57457004,0
+GIL.US,D,20151001,000000,27.6068,27.6068,27.0927,27.2185,380645.0322286,0
+GIL.US,D,20151002,000000,26.9639,27.2913,26.8017,27.2549,523743.75813579,0
+GIL.US,D,20151005,000000,27.4976,27.824,27.4613,27.7769,411910.52235409,0
+GIL.US,D,20151006,000000,27.7415,27.7769,26.8116,26.8843,662196.20350795,0
+GIL.US,D,20151007,000000,27.0651,27.2274,26.7575,26.8116,417025.8055882,0
+GIL.US,D,20151008,000000,26.8204,27.6353,26.7653,27.5979,697807.85313545,0
+GIL.US,D,20151009,000000,27.5979,27.5979,27.1281,27.363,571295.13808065,0
+GIL.US,D,20151012,000000,27.363,28.0775,27.1821,28.0413,646584.82299332,0
+GIL.US,D,20151013,000000,27.8869,28.3125,27.7415,28.2594,738169.55396026,0
+GIL.US,D,20151014,000000,28.2408,28.456,27.7769,27.8525,705439.06624983,0
+GIL.US,D,20151015,000000,27.8967,27.997,27.2913,27.5812,747570.9724898,0
+GIL.US,D,20151016,000000,28.1386,28.1386,27.4446,27.5065,749339.14318608,0
+GIL.US,D,20151019,000000,27.3807,27.4799,26.8912,27.1281,438448.3431898,0
+GIL.US,D,20151020,000000,27.1369,27.3187,27.0337,27.2823,251842.24108788,0
+GIL.US,D,20151021,000000,27.3187,27.4171,26.4842,26.5668,407294.76260206,0
+GIL.US,D,20151022,000000,26.7104,26.9924,26.5963,26.8765,352996.25489096,0
+GIL.US,D,20151023,000000,26.901,26.9541,25.8354,26.1599,1729476.4475679,0
+GIL.US,D,20151026,000000,25.5534,25.5534,24.4526,24.477,2028065.3372883,0
+GIL.US,D,20151027,000000,24.2618,24.597,24.1567,24.5223,916882.98157327,0
+GIL.US,D,20151028,000000,24.6511,25.0856,24.5518,25.0108,770355.75437351,0
+GIL.US,D,20151029,000000,25.3175,26.2306,24.8958,26.098,1317651.3834062,0
+GIL.US,D,20151030,000000,26.151,26.2306,25.81,25.978,645390.44301781,0
+GIL.US,D,20151102,000000,26.0439,26.1422,25.8197,26.0439,485561.24121859,0
+GIL.US,D,20151103,000000,26.0242,26.5196,25.8965,26.3879,404528.56230103,0
+GIL.US,D,20151104,000000,26.4842,26.5196,26.1245,26.325,310651.7205293,0
+GIL.US,D,20151105,000000,26.3879,26.44,26.0242,26.0891,378207.43902475,0
+GIL.US,D,20151106,000000,25.9967,25.9967,25.5278,25.7716,380201.46351539,0
+GIL.US,D,20151109,000000,25.81,25.81,25.1494,25.2909,515259.99781573,0
+GIL.US,D,20151110,000000,25.2359,25.3076,25.0178,25.2458,729767.18239492,0
+GIL.US,D,20151111,000000,25.2271,25.2271,24.7316,24.9115,781741.02379933,0
+GIL.US,D,20151112,000000,23.8932,26.615,23.7821,26.0803,2147831.9419363,0
+GIL.US,D,20151113,000000,26.1324,26.3801,25.521,25.8011,1148893.8352144,0
+GIL.US,D,20151116,000000,25.81,26.7201,25.6969,26.6573,964543.21897756,0
+GIL.US,D,20151117,000000,26.7104,26.9924,26.3153,26.6062,733084.79150916,0
+GIL.US,D,20151118,000000,26.7388,27.5527,26.6927,27.4712,959569.34870476,0
+GIL.US,D,20151119,000000,27.5065,28.2044,27.0298,27.0995,999267.73117861,0
+GIL.US,D,20151120,000000,27.3247,27.7502,27.1723,27.4712,707539.91348103,0
+GIL.US,D,20151123,000000,27.535,27.8603,27.3895,27.4889,621172.20169161,0
+GIL.US,D,20151124,000000,27.53,28.0284,27.3768,27.994,673832.76071397,0
+GIL.US,D,20151125,000000,28.0648,28.3007,28.0471,28.2821,512250.64860998,0
+GIL.US,D,20151127,000000,28.3105,28.3391,28.1091,28.1444,241447.87975077,0
+GIL.US,D,20151130,000000,28.2191,28.2821,27.9645,28.0825,604835.44390053,0
+GIL.US,D,20151201,000000,27.8299,28.4806,27.8299,28.3725,712101.75318306,0
+GIL.US,D,20151202,000000,28.3823,28.4452,28.0471,28.3105,799738.11218667,0
+GIL.US,D,20151203,000000,28.4265,28.4265,28.0284,28.1837,657047.34741251,0
+GIL.US,D,20151204,000000,28.1002,28.6546,28.0648,28.5651,719487.78267385,0
+GIL.US,D,20151207,000000,28.3194,28.518,28.1091,28.2565,712535.14830194,0
+GIL.US,D,20151208,000000,28.0196,28.1837,27.6775,27.82,832152.20111313,0
+GIL.US,D,20151209,000000,27.7916,27.9027,26.9216,27.1035,726554.36130237,0
+GIL.US,D,20151210,000000,27.1319,27.2499,26.9306,26.9679,494484.50081415,0
+GIL.US,D,20151211,000000,26.6513,26.8528,26.3879,26.5511,511916.95471563,0
+GIL.US,D,20151214,000000,26.6454,26.8047,26.1795,26.3457,602107.903258,0
+GIL.US,D,20151215,000000,26.5128,26.8047,26.327,26.443,509050.03583063,0
+GIL.US,D,20151216,000000,26.4862,26.669,26.327,26.6091,334695.99339229,0
+GIL.US,D,20151217,000000,26.443,26.4695,26.0174,26.1609,510927.06398636,0
+GIL.US,D,20151218,000000,26.1167,26.3457,26.036,26.1343,604612.64218449,0
+GIL.US,D,20151221,000000,26.3879,26.443,25.5799,25.7353,566099.48345125,0
+GIL.US,D,20151222,000000,25.8718,26.0744,25.6094,25.979,616448.60183957,0
+GIL.US,D,20151223,000000,26.1972,26.3171,25.9348,26.3171,465350.37870289,0
+GIL.US,D,20151224,000000,26.2976,26.3731,26.0911,26.2789,152546.94297069,0
+GIL.US,D,20151228,000000,26.1264,26.2886,25.9092,26.0262,112436.52992607,0
+GIL.US,D,20151229,000000,26.3457,26.4784,25.9436,26.3731,606273.99014021,0
+GIL.US,D,20151230,000000,26.3171,26.4528,25.9977,26.1,227234.35109844,0
+GIL.US,D,20151231,000000,25.9702,26.1167,25.69,25.7539,296434.12243924,0
+GIL.US,D,20160104,000000,25.2359,25.454,24.9843,25.454,566427.07318899,0
+GIL.US,D,20160105,000000,25.454,25.5799,25.175,25.346,573844.64082224,0
+GIL.US,D,20160106,000000,25.0098,25.3175,24.9371,25.2271,344342.59554542,0
+GIL.US,D,20160107,000000,24.7936,25.0365,24.5037,24.5596,580657.89695169,0
+GIL.US,D,20160108,000000,24.5498,24.7622,24.1154,24.1438,395992.91664982,0
+GIL.US,D,20160111,000000,24.2864,24.314,23.6858,23.8235,428420.23124893,0
+GIL.US,D,20160112,000000,23.9336,24.3867,23.6946,24.0967,613299.87439137,0
+GIL.US,D,20160113,000000,24.2293,24.3317,23.3968,23.4342,369413.38407732,0
+GIL.US,D,20160114,000000,23.5069,23.8529,23.2456,23.7133,612618.24357059,0
+GIL.US,D,20160115,000000,23.1,23.2907,22.9722,23.1511,368802.96841692,0
+GIL.US,D,20160119,000000,23.3791,23.5256,23.1088,23.2907,447582.1961882,0
+GIL.US,D,20160120,000000,22.9624,23.2269,22.5928,23.0705,634014.32982689,0
+GIL.US,D,20160121,000000,23.1255,23.6524,23.0705,23.5423,1171750.8496179,0
+GIL.US,D,20160122,000000,23.9433,24.4221,23.8529,24.2196,824087.59287987,0
+GIL.US,D,20160125,000000,24.134,24.1969,23.0803,23.3084,914569.50622037,0
+GIL.US,D,20160126,000000,23.7881,23.7881,22.753,22.8268,1304027.9232257,0
+GIL.US,D,20160127,000000,22.8178,23.1177,22.6183,22.7619,1352248.725678,0
+GIL.US,D,20160128,000000,23.1354,23.1432,22.5741,22.8355,1132719.8549327,0
+GIL.US,D,20160129,000000,22.9624,23.0705,22.6754,22.8355,696717.24382221,0
+GIL.US,D,20160201,000000,22.7363,23.0518,22.4818,23.0361,647185.06505938,0
+GIL.US,D,20160202,000000,22.7894,22.9093,22.0384,22.3462,994975.4917266,0
+GIL.US,D,20160203,000000,22.5741,22.8641,22.2488,22.8455,968908.70830882,0
+GIL.US,D,20160204,000000,22.8542,23.045,22.5741,22.6832,668260.68309398,0
+GIL.US,D,20160205,000000,22.4738,22.4738,21.4851,21.7573,3026810.1457178,0
+GIL.US,D,20160208,000000,21.5213,21.5303,20.3271,20.7271,2447268.2920653,0
+GIL.US,D,20160209,000000,20.3714,20.8973,20.3625,20.5777,1700812.3455152,0
+GIL.US,D,20160210,000000,20.5877,21.2491,20.5877,21.0427,993562.37947278,0
+GIL.US,D,20160211,000000,20.7085,20.8786,20.4893,20.8412,1025425.059586,0
+GIL.US,D,20160212,000000,20.9877,21.3966,20.8225,21.3514,651750.97419914,0
+GIL.US,D,20160216,000000,21.5567,21.7573,21.1783,21.604,794856.82162238,0
+GIL.US,D,20160217,000000,21.9755,22.4542,21.885,22.4197,1116771.7284454,0
+GIL.US,D,20160218,000000,22.5456,22.6085,22.1731,22.4197,639387.00499782,0
+GIL.US,D,20160219,000000,22.2193,22.2291,21.885,22.1377,651397.95047555,0
+GIL.US,D,20160222,000000,22.4464,22.6931,22.2979,22.5928,802073.96944712,0
+GIL.US,D,20160223,000000,22.4374,22.4374,22.1102,22.2193,697163.86461374,0
+GIL.US,D,20160224,000000,20.7979,23.1432,20.5079,23.0263,2436126.1715442,0
+GIL.US,D,20160225,000000,23.0902,23.1609,22.2291,22.9005,1136957.1569753,0
+GIL.US,D,20160226,000000,23.1354,23.7045,22.8542,23.6455,1316962.6310695,0
+GIL.US,D,20160229,000000,23.617,23.8716,23.3791,23.4342,880474.73950896,0
+GIL.US,D,20160301,000000,23.617,24.5902,23.6073,24.3051,1155087.5194485,0
+GIL.US,D,20160302,000000,24.1772,24.2196,23.7183,23.7881,776163.85938219,0
+GIL.US,D,20160303,000000,23.7222,24.1066,23.7005,23.8618,918681.67305257,0
+GIL.US,D,20160304,000000,23.8991,24.5872,23.7409,24.1243,731215.90222892,0
+GIL.US,D,20160307,000000,23.966,24.8133,23.8991,24.7553,804408.80934814,0
+GIL.US,D,20160308,000000,24.6561,25.1297,24.4289,24.7632,948613.40496009,0
+GIL.US,D,20160309,000000,24.8928,25.2654,24.8556,25.1553,828531.41888756,0
+GIL.US,D,20160310,000000,25.1553,25.5111,25.0098,25.4109,805306.12036891,0
+GIL.US,D,20160311,000000,25.7362,26.5403,25.5908,26.3997,973229.43382498,0
+GIL.US,D,20160314,000000,26.32,26.673,26.0517,26.4804,704658.75156397,0
+GIL.US,D,20160315,000000,26.384,26.5933,25.9898,26.2818,921804.96651493,0
+GIL.US,D,20160316,000000,26.2355,26.5786,26.1727,26.4547,1312852.4989561,0
+GIL.US,D,20160317,000000,26.5737,27.2549,26.4547,26.9443,838317.39928313,0
+GIL.US,D,20160318,000000,27.0013,27.4446,26.9266,27.1359,627635.48617576,0
+GIL.US,D,20160321,000000,27.1085,27.5272,27.1085,27.4809,438507.35003698,0
+GIL.US,D,20160322,000000,27.2746,27.3905,27.0544,27.1723,686855.97882852,0
+GIL.US,D,20160323,000000,27.0918,27.4092,26.8479,27.0641,394403.80121392,0
+GIL.US,D,20160324,000000,26.8381,26.9531,26.4547,26.7358,373526.56826895,0
+GIL.US,D,20160328,000000,26.8184,26.9354,26.6219,26.9,254577.92060588,0
+GIL.US,D,20160329,000000,26.8381,27.2823,26.8086,27.2274,323009.58557402,0
+GIL.US,D,20160330,000000,27.4545,27.7258,27.31,27.364,303338.94091775,0
+GIL.US,D,20160331,000000,27.3454,27.8721,27.3454,27.7258,524996.12759904,0
+GIL.US,D,20160401,000000,27.364,28.2467,27.3197,28.0992,500042.33540206,0
+GIL.US,D,20160404,000000,28.1169,28.1169,27.537,27.5999,338097.02598012,0
+GIL.US,D,20160405,000000,27.2823,27.4358,27.1546,27.2274,402706.47155474,0
+GIL.US,D,20160406,000000,27.31,27.8093,27.1723,27.6559,423645.76342519,0
+GIL.US,D,20160407,000000,27.4092,27.7444,27.1035,27.2647,443123.109789,0
+GIL.US,D,20160408,000000,27.5085,27.6657,26.7988,26.9079,978163.62707986,0
+GIL.US,D,20160411,000000,27.1359,27.4545,27.0288,27.2185,637520.15043644,0
+GIL.US,D,20160412,000000,27.1723,27.6756,27.1546,27.2823,623628.10736527,0
+GIL.US,D,20160413,000000,27.4996,27.6824,27.2185,27.4996,388218.25585524,0
+GIL.US,D,20160414,000000,27.4996,27.8093,27.4092,27.5999,480555.83280335,0
+GIL.US,D,20160415,000000,27.4908,27.8544,27.4181,27.7345,496899.71211046,0
+GIL.US,D,20160418,000000,27.5999,27.9587,27.5272,27.7091,588194.49563871,0
+GIL.US,D,20160419,000000,27.881,28.0904,27.6048,27.8643,588623.82131985,0
+GIL.US,D,20160420,000000,27.8377,28.1396,27.5782,27.7178,708044.52376029,0
+GIL.US,D,20160421,000000,27.8544,28.3813,27.7759,27.8466,600860.62059193,0
+GIL.US,D,20160422,000000,28.0176,28.3282,27.6756,27.818,327630.43212321,0
+GIL.US,D,20160425,000000,27.7621,28.1533,27.4731,28.1533,422541.92843932,0
+GIL.US,D,20160426,000000,28.2368,28.9358,28.2368,28.6792,442833.16235031,0
+GIL.US,D,20160427,000000,28.6546,28.8099,28.2644,28.6104,431560.81982166,0
+GIL.US,D,20160428,000000,28.5651,28.7706,28.1081,28.1356,369379.811216,0
+GIL.US,D,20160429,000000,28.2103,28.398,27.7808,28.228,653060.31579069,0
+GIL.US,D,20160502,000000,28.3518,28.5464,28.0638,28.4167,989669.96227833,0
+GIL.US,D,20160503,000000,28.1533,28.4806,27.881,28.1257,736499.04976965,0
+GIL.US,D,20160504,000000,27.9999,27.9999,27.019,27.4358,621729.71466143,0
+GIL.US,D,20160505,000000,28.2014,29.0644,27.886,28.0727,2088759.9837609,0
+GIL.US,D,20160506,000000,27.9371,28.0727,27.0868,27.4092,906425.54395125,0
+GIL.US,D,20160509,000000,27.4004,27.4269,27.0514,27.1821,684559.79858599,0
+GIL.US,D,20160510,000000,27.2549,27.8377,27.2549,27.7896,970790.82326171,0
+GIL.US,D,20160511,000000,27.6824,27.7709,26.9531,26.9531,698747.89325246,0
+GIL.US,D,20160512,000000,27.1998,27.2549,26.7448,27.0377,504362.04355879,0
+GIL.US,D,20160513,000000,26.9,26.9167,26.4724,26.6553,412219.79962201,0
+GIL.US,D,20160516,000000,26.673,26.7271,26.2101,26.5255,635444.73719109,0
+GIL.US,D,20160517,000000,26.4705,26.5816,26.2415,26.4784,427417.11484701,0
+GIL.US,D,20160518,000000,26.3741,26.8076,26.1972,26.5432,483134.83896852,0
+GIL.US,D,20160519,000000,26.4341,26.5865,25.7991,26.1972,468208.14135298,0
+GIL.US,D,20160520,000000,26.2789,26.6621,26.2238,26.5148,396440.55480078,0
+GIL.US,D,20160523,000000,26.5432,26.7261,26.3978,26.4066,203284.69266281,0
+GIL.US,D,20160524,000000,26.4341,26.7625,26.4341,26.7438,717170.2378832,0
+GIL.US,D,20160525,000000,26.788,27.246,26.7161,26.9904,324469.49636178,0
+GIL.US,D,20160526,000000,27.2185,27.3778,27.0367,27.1271,285872.91415495,0
+GIL.US,D,20160527,000000,27.0918,27.7276,27.0918,27.593,438368.98915395,0
+GIL.US,D,20160531,000000,27.4741,27.4741,26.9787,27.1821,550614.25550643,0
+GIL.US,D,20160601,000000,27.0367,27.3817,27.0003,27.3354,340240.60230756,0
+GIL.US,D,20160602,000000,27.3197,27.5458,27.2087,27.3257,522961.40873105,0
+GIL.US,D,20160603,000000,27.4102,27.593,27.2372,27.4269,524264.646166,0
+GIL.US,D,20160606,000000,27.4819,27.6617,27.4191,27.5282,507366.30596738,0
+GIL.US,D,20160607,000000,27.4819,27.9027,27.4191,27.82,1135119.8058374,0
+GIL.US,D,20160608,000000,27.939,28.1199,27.5557,27.6667,395557.48681208,0
+GIL.US,D,20160609,000000,27.5095,27.6098,27.3551,27.5557,353614.80942683,0
+GIL.US,D,20160610,000000,27.2372,27.3738,26.9521,27.0544,474153.58988523,0
+GIL.US,D,20160613,000000,26.8568,27.1359,26.4253,26.4627,355790.94125615,0
+GIL.US,D,20160614,000000,26.3889,26.6454,26.2689,26.3644,383499.74280039,0
+GIL.US,D,20160615,000000,26.4253,26.5629,26.2689,26.327,334026.57088472,0
+GIL.US,D,20160616,000000,26.099,26.1609,25.751,26.099,210554.74317813,0
+GIL.US,D,20160617,000000,26.152,26.3073,25.9426,26.2512,297236.81903266,0
+GIL.US,D,20160620,000000,26.4627,26.8371,26.3889,26.5059,390001.68694303,0
+GIL.US,D,20160621,000000,26.5148,26.5531,26.2238,26.2592,469332.32352754,0
+GIL.US,D,20160622,000000,26.2886,26.4164,26.099,26.1255,261220.26035043,0
+GIL.US,D,20160623,000000,26.4066,26.4705,26.2562,26.3889,418987.27457694,0
+GIL.US,D,20160624,000000,25.2694,25.6615,25.0689,25.0973,489032.47160739,0
+GIL.US,D,20160627,000000,24.7946,24.9066,24.5105,24.7209,495620.89130192,0
+GIL.US,D,20160628,000000,24.939,25.5583,24.7474,25.5248,538728.44523909,0
+GIL.US,D,20160629,000000,25.809,26.3457,25.6773,26.2238,485329.28326764,0
+GIL.US,D,20160630,000000,26.7348,26.9717,26.327,26.7261,1582672.4986021,0
+GIL.US,D,20160701,000000,26.7438,27.3817,26.7438,27.31,675334.38323854,0
+GIL.US,D,20160705,000000,27.0101,27.1172,26.7802,26.8371,491630.8076018,0
+GIL.US,D,20160706,000000,26.8371,27.0101,26.6877,27.0101,399566.90034143,0
+GIL.US,D,20160707,000000,26.9904,27.3257,26.8371,26.8666,513507.08751097,0
+GIL.US,D,20160708,000000,27.0741,27.5744,27.0741,27.3354,1005342.384359,0
+GIL.US,D,20160711,000000,27.3915,27.6923,27.3817,27.4368,425194.18448373,0
+GIL.US,D,20160712,000000,27.6372,28.3646,27.6372,28.1759,647267.47117352,0
+GIL.US,D,20160713,000000,28.2123,28.4943,28.0373,28.3548,294376.00430427,0
+GIL.US,D,20160714,000000,28.6399,28.9228,28.4846,28.8148,389797.19769681,0
+GIL.US,D,20160715,000000,28.8698,29.031,28.7027,28.7303,216235.67825755,0
+GIL.US,D,20160718,000000,29.1323,29.3406,28.4846,28.6132,351297.2646362,0
+GIL.US,D,20160719,000000,28.4305,28.6615,28.2938,28.63,251487.18264541,0
+GIL.US,D,20160720,000000,28.6399,28.8413,28.5591,28.6663,290477.48295321,0
+GIL.US,D,20160721,000000,28.6585,28.8236,28.5591,28.5768,212124.52878478,0
+GIL.US,D,20160722,000000,28.6663,28.6663,28.4305,28.6045,288462.09391447,0
+GIL.US,D,20160725,000000,28.4756,28.5317,28.1563,28.3312,413662.41529942,0
+GIL.US,D,20160726,000000,28.2751,28.63,28.1022,28.2585,440460.68015024,0
+GIL.US,D,20160727,000000,27.31,27.4918,26.3889,26.6012,1198376.1633649,0
+GIL.US,D,20160728,000000,26.5629,26.8666,26.5148,26.847,518749.54067433,0
+GIL.US,D,20160729,000000,26.7625,26.9157,26.4341,26.7064,636464.13134396,0
+GIL.US,D,20160801,000000,26.7064,26.9157,26.4341,26.6012,418989.30929581,0
+GIL.US,D,20160802,000000,26.5717,26.8076,26.4872,26.5432,376758.71919075,0
+GIL.US,D,20160803,000000,26.3171,26.671,26.1609,26.6376,337240.40933671,0
+GIL.US,D,20160804,000000,26.6012,26.899,26.5629,26.7261,247694.46667549,0
+GIL.US,D,20160805,000000,26.611,26.8174,26.3978,26.5334,1176317.776117,0
+GIL.US,D,20160808,000000,26.6012,26.7438,26.4341,26.7348,309824.60730945,0
+GIL.US,D,20160809,000000,26.7241,26.9246,26.5895,26.6603,282962.2488143,0
+GIL.US,D,20160810,000000,26.7241,27.0731,26.4931,26.6513,300421.15406105,0
+GIL.US,D,20160811,000000,26.8971,27.4819,26.7428,27.4741,444320.54184281,0
+GIL.US,D,20160812,000000,27.3817,27.6677,26.9894,27.1349,434563.04751137,0
+GIL.US,D,20160815,000000,27.2362,27.3257,27.0818,27.1439,188479.0608199,0
+GIL.US,D,20160816,000000,27.0455,27.1536,26.7959,26.8155,311030.17823873,0
+GIL.US,D,20160817,000000,26.7605,26.845,26.5943,26.7143,291650.4983806,0
+GIL.US,D,20160818,000000,26.6857,27.4191,26.6258,27.302,381778.37063807,0
+GIL.US,D,20160819,000000,27.1713,27.6579,27.0908,27.648,320981.98822206,0
+GIL.US,D,20160822,000000,27.5006,27.593,27.3354,27.3915,211397.11678947,0
+GIL.US,D,20160823,000000,27.4455,27.5183,27.3197,27.4191,210206.8062517,0
+GIL.US,D,20160824,000000,27.4014,27.5458,27.3354,27.4918,172344.7575562,0
+GIL.US,D,20160825,000000,27.3551,27.5183,27.1988,27.2175,190147.53029165,0
+GIL.US,D,20160826,000000,27.19,27.6018,27.0731,27.2175,224191.42903137,0
+GIL.US,D,20160829,000000,27.1988,27.3502,27.1536,27.31,154273.40193019,0
+GIL.US,D,20160830,000000,27.1811,27.2322,26.9157,27.0091,237223.80338082,0
+GIL.US,D,20160831,000000,27.0357,27.0357,26.6513,26.9334,206415.10764121,0
+GIL.US,D,20160901,000000,26.8725,27.1339,26.7428,26.845,334493.53886492,0
+GIL.US,D,20160902,000000,27.017,27.3454,27.0091,27.1536,221079.32652278,0
+GIL.US,D,20160906,000000,27.1811,27.4642,27.0632,27.4191,299540.12079123,0
+GIL.US,D,20160907,000000,27.4191,27.5557,27.3197,27.4819,348226.8738644,0
+GIL.US,D,20160908,000000,27.3257,27.4191,27.2362,27.3551,399310.52576407,0
+GIL.US,D,20160909,000000,27.0818,27.0818,26.6042,26.6454,436228.46490483,0
+GIL.US,D,20160912,000000,26.4764,26.8548,26.4322,26.787,422895.96952234,0
+GIL.US,D,20160913,000000,26.4135,26.5029,25.7372,25.7943,710415.98860093,0
+GIL.US,D,20160914,000000,25.8551,25.8551,25.5455,25.5534,498002.5297369,0
+GIL.US,D,20160915,000000,25.4011,25.7274,25.4011,25.5367,679719.20239905,0
+GIL.US,D,20160916,000000,25.2969,25.2969,25.0422,25.1082,427505.62511777,0
+GIL.US,D,20160919,000000,25.1622,25.5004,25.1622,25.2084,349001.08439367,0
+GIL.US,D,20160920,000000,25.2811,25.2811,24.9056,24.9597,420066.69293641,0
+GIL.US,D,20160921,000000,25.0225,25.4453,24.8713,25.4453,373696.46729443,0
+GIL.US,D,20160922,000000,25.6665,26.0311,25.6006,25.9387,515048.38705346,0
+GIL.US,D,20160923,000000,25.8454,26.0213,25.7372,25.8651,355964.90971936,0
+GIL.US,D,20160926,000000,25.692,25.7186,25.4226,25.52,373541.82866046,0
+GIL.US,D,20160927,000000,25.4197,25.7844,25.345,25.7372,360228.66310722,0
+GIL.US,D,20160928,000000,25.7943,25.9564,25.4817,25.8748,593217.19916434,0
+GIL.US,D,20160929,000000,25.7943,26.0311,25.3548,25.3548,455564.3983073,0
+GIL.US,D,20160930,000000,25.6006,25.804,25.5101,25.5367,458190.20300644,0
+GIL.US,D,20161003,000000,25.4453,25.5622,25.234,25.3834,404819.52709914,0
+GIL.US,D,20161004,000000,25.4011,25.4355,24.7877,24.889,519263.3071885,0
+GIL.US,D,20161005,000000,24.9794,25.3057,24.9696,25.1711,449624.03657221,0
+GIL.US,D,20161006,000000,25.0709,25.3254,24.9656,25.3156,402849.91923493,0
+GIL.US,D,20161007,000000,25.345,25.345,24.889,25.1082,327362.86659207,0
+GIL.US,D,20161010,000000,25.2635,25.3352,25.0993,25.0993,191436.52469452,0
+GIL.US,D,20161011,000000,25.1622,25.2153,24.8162,25.0158,517460.54627145,0
+GIL.US,D,20161012,000000,24.9597,25.234,24.8349,25.1711,627460.50035311,0
+GIL.US,D,20161013,000000,24.942,25.1809,24.6875,24.9223,618929.94149908,0
+GIL.US,D,20161014,000000,25.0993,25.1986,24.7052,24.768,268984.74755066,0
+GIL.US,D,20161017,000000,24.7877,24.8988,24.5882,24.6049,314896.14408791,0
+GIL.US,D,20161018,000000,24.8447,24.9981,24.6775,24.8162,452975.21854779,0
+GIL.US,D,20161019,000000,24.8349,25.0325,24.7052,24.7326,613734.28686968,0
+GIL.US,D,20161020,000000,24.5882,24.5882,23.8666,23.9384,717175.32468038,0
+GIL.US,D,20161021,000000,23.7537,24.2274,23.6799,24.0937,589829.39224913,0
+GIL.US,D,20161024,000000,24.1124,24.2756,24.0191,24.1223,473072.1368069,0
+GIL.US,D,20161025,000000,23.7724,24.1852,23.4912,23.5266,508495.57493911,0
+GIL.US,D,20161026,000000,23.4912,23.8765,23.4627,23.4725,747265.7646596,0
+GIL.US,D,20161027,000000,23.5906,23.6554,23.4027,23.4342,547219.3270752,0
+GIL.US,D,20161028,000000,23.5729,23.908,23.3801,23.4991,733891.55754032,0
+GIL.US,D,20161031,000000,23.4627,23.624,23.3526,23.4528,633721.33030992,0
+GIL.US,D,20161101,000000,23.5729,23.5729,23.0587,23.1972,876265.92353052,0
+GIL.US,D,20161102,000000,23.1501,23.2269,22.8141,22.9693,946407.76970719,0
+GIL.US,D,20161103,000000,22.7049,24.2176,22.6596,22.8316,2030256.7295091,0
+GIL.US,D,20161104,000000,22.749,22.9309,22.4847,22.4935,867205.32041138,0
+GIL.US,D,20161107,000000,22.7216,23.2072,22.6596,23.2072,785631.40627493,0
+GIL.US,D,20161108,000000,23.1795,23.8283,23.1069,23.619,783845.94046826,0
+GIL.US,D,20161109,000000,23.1795,23.2897,22.8316,23.1885,1375507.597058,0
+GIL.US,D,20161110,000000,23.1885,23.5629,23.0106,23.0587,757912.43113634,0
+GIL.US,D,20161111,000000,22.924,23.1452,22.7767,23.0066,720716.75287012,0
+GIL.US,D,20161114,000000,23.2169,24.2097,23.1452,24.1675,1347743.8581043,0
+GIL.US,D,20161115,000000,24.257,24.4584,23.792,24.4319,725113.78034384,0
+GIL.US,D,20161116,000000,24.3021,24.5292,24.1281,24.192,465303.58016892,0
+GIL.US,D,20161117,000000,24.2923,24.4299,24.1645,24.254,438824.76618038,0
+GIL.US,D,20161118,000000,24.2146,24.3297,24.0445,24.1094,643689.41804418,0
+GIL.US,D,20161121,000000,24.311,24.482,24.2078,24.482,375162.48223882,0
+GIL.US,D,20161122,000000,24.482,24.8703,24.482,24.8703,412432.42774372,0
+GIL.US,D,20161123,000000,24.7119,25.1887,24.7042,25.0619,735317.89546678,0
+GIL.US,D,20161125,000000,25.0422,25.2251,24.8339,25.0905,243738.97319612,0
+GIL.US,D,20161128,000000,25.1445,25.4924,25.1082,25.4109,1000605.5588343,0
+GIL.US,D,20161129,000000,25.2899,25.5111,25.2251,25.4197,722360.80571545,0
+GIL.US,D,20161130,000000,25.3844,25.6212,24.9056,24.9145,1020974.1120623,0
+GIL.US,D,20161201,000000,24.888,25.1887,24.8604,24.9794,1120931.711171,0
+GIL.US,D,20161202,000000,24.9223,25.5288,24.9223,25.1711,1173163.9618716,0
+GIL.US,D,20161205,000000,25.3558,25.3942,24.7219,24.7219,794094.81940632,0
+GIL.US,D,20161206,000000,24.7042,25.0225,24.6207,25.0068,755890.937941,0
+GIL.US,D,20161207,000000,24.9056,25.4463,24.9056,25.346,653558.82191334,0
+GIL.US,D,20161208,000000,25.4197,25.4924,25.2545,25.3647,735454.22163094,0
+GIL.US,D,20161209,000000,25.3558,25.6124,25.3558,25.5829,476804.82857021,0
+GIL.US,D,20161212,000000,25.6586,25.7294,25.3558,25.6212,887907.56753371,0
+GIL.US,D,20161213,000000,25.6753,25.7962,25.5927,25.6026,605462.13731188,0
+GIL.US,D,20161214,000000,25.5554,25.7205,25.235,25.3067,878360.66660511,0
+GIL.US,D,20161215,000000,25.2251,25.2821,25.0619,25.2545,581951.97815172,0
+GIL.US,D,20161216,000000,25.3263,25.6301,25.2545,25.5014,917385.55713366,0
+GIL.US,D,20161219,000000,25.5927,25.5927,24.1006,24.1006,2263248.3176446,0
+GIL.US,D,20161220,000000,24.1478,24.3661,24.0445,24.0809,690950.85055034,0
+GIL.US,D,20161221,000000,24.1645,24.2834,23.968,24.2343,491351.03375745,0
+GIL.US,D,20161222,000000,24.2737,24.2737,23.6858,23.7497,994616.36384641,0
+GIL.US,D,20161223,000000,23.6701,23.7694,23.4027,23.4116,494380.73015189,0
+GIL.US,D,20161227,000000,23.5226,23.624,23.3526,23.4775,317053.96344741,0
+GIL.US,D,20161228,000000,23.3939,23.4863,23.2661,23.3202,540029.64795516,0
+GIL.US,D,20161229,000000,23.4116,23.5128,23.2838,23.4027,643632.44591588,0
+GIL.US,D,20161230,000000,23.3762,23.5128,23.1915,23.2484,610248.81344881,0
+GIL.US,D,20170103,000000,23.2573,23.4578,23.1835,23.2396,1421575.6669481,0
+GIL.US,D,20170104,000000,23.3477,23.8342,23.3477,23.6436,811524.22122949,0
+GIL.US,D,20170105,000000,23.4479,23.6524,23.2573,23.5315,986445.950232,0
+GIL.US,D,20170106,000000,23.5403,23.624,23.271,23.2838,839819.02180771,0
+GIL.US,D,20170109,000000,23.3202,23.3477,23.0627,23.1442,572061.20973445,0
+GIL.US,D,20170110,000000,23.6436,24.0358,23.4775,23.4961,733828.48125541,0
+GIL.US,D,20170111,000000,23.4302,23.4381,22.7884,22.9093,818297.80034102,0
+GIL.US,D,20170112,000000,22.9447,22.9909,22.7697,22.8258,558023.6842642,0
+GIL.US,D,20170113,000000,22.8632,22.9093,22.6989,22.7246,481282.22743922,0
+GIL.US,D,20170117,000000,22.7246,23.0538,22.7156,23.0096,860008.5197753,0
+GIL.US,D,20170118,000000,23.0381,23.504,22.982,23.1541,834959.09579152,0
+GIL.US,D,20170119,000000,23.1638,23.3575,22.7884,22.8345,841300.29714361,0
+GIL.US,D,20170120,000000,22.8345,23.1108,22.8168,22.982,506542.24482584,0
+GIL.US,D,20170123,000000,22.982,22.9997,22.752,22.9535,500887.7610917,0
+GIL.US,D,20170124,000000,23.0823,23.1108,22.927,22.9997,429537.29190746,0
+GIL.US,D,20170125,000000,23.1638,23.7694,23.0823,23.7133,587366.36505943,0
+GIL.US,D,20170126,000000,23.6524,23.8814,23.4578,23.4961,548212.26988277,0
+GIL.US,D,20170127,000000,23.504,23.5315,23.3202,23.4027,673460.40716112,0
+GIL.US,D,20170130,000000,23.3281,23.6779,23.0725,23.6043,533674.203571,0
+GIL.US,D,20170131,000000,23.3379,24.0259,23.2573,23.9767,1162361.6394015,0
+GIL.US,D,20170201,000000,23.9503,23.9591,23.7045,23.8913,747077.55316432,0
+GIL.US,D,20170202,000000,23.8146,23.9591,23.1738,23.275,1156920.8011485,0
+GIL.US,D,20170203,000000,22.7884,23.0725,21.7897,21.9107,2351343.5057529,0
+GIL.US,D,20170206,000000,21.7996,21.9835,21.6993,21.9008,2000590.5284138,0
+GIL.US,D,20170207,000000,21.7533,21.9638,21.7259,21.7897,1325938.7933556,0
+GIL.US,D,20170208,000000,21.7259,22.0777,21.5794,22.0561,1335254.7536927,0
+GIL.US,D,20170209,000000,22.0827,22.7156,22.0188,22.6066,894645.53906504,0
+GIL.US,D,20170210,000000,22.7246,23.1374,22.7246,22.9535,1081948.5323792,0
+GIL.US,D,20170213,000000,22.927,23.0283,22.8168,22.9093,449243.5441439,0
+GIL.US,D,20170214,000000,22.8729,23.0381,22.8258,23.0283,382118.16868903,0
+GIL.US,D,20170215,000000,22.982,23.0921,22.8906,22.9358,619656.33613495,0
+GIL.US,D,20170216,000000,22.9909,23.0695,22.7156,22.76,670878.34891765,0
+GIL.US,D,20170217,000000,22.6518,22.9358,22.6341,22.9358,647634.7379292,0
+GIL.US,D,20170221,000000,22.9997,23.046,22.6341,23.0283,1153895.1741919,0
+GIL.US,D,20170222,000000,23.0627,23.0627,22.6066,22.6892,1443553.6828007,0
+GIL.US,D,20170223,000000,23.4578,24.192,22.9624,23.0823,2733306.0184486,0
+GIL.US,D,20170224,000000,23.1108,23.731,22.8995,23.4381,2323928.7210851,0
+GIL.US,D,20170227,000000,23.504,23.5679,22.9535,23.1187,1346798.7311901,0
+GIL.US,D,20170228,000000,22.982,23.3074,22.982,23.2573,1065077.6608854,0
+GIL.US,D,20170301,000000,23.4302,23.8814,23.3025,23.8726,906445.89113993,0
+GIL.US,D,20170302,000000,23.8539,23.8726,23.5953,23.614,907082.75814561,0
+GIL.US,D,20170303,000000,23.6524,23.7045,23.4027,23.6946,933737.57531624,0
+GIL.US,D,20170306,000000,23.7045,23.7045,23.5315,23.6524,584003.99213009,0
+GIL.US,D,20170307,000000,23.7173,23.8008,23.561,23.5709,785692.44784096,0
+GIL.US,D,20170308,000000,23.5158,23.6554,23.3772,23.387,487242.93636299,0
+GIL.US,D,20170309,000000,23.4509,23.6731,23.3733,23.4509,545237.51089777,0
+GIL.US,D,20170310,000000,23.561,23.735,23.5158,23.617,389383.13240716,0
+GIL.US,D,20170313,000000,23.6464,23.6986,23.4804,23.5069,391400.55616478,0
+GIL.US,D,20170314,000000,23.4705,23.8382,23.4509,23.8185,742787.34843115,0
+GIL.US,D,20170315,000000,23.8942,24.3522,23.8529,24.2981,866055.70425097,0
+GIL.US,D,20170316,000000,24.2697,24.4172,24.2403,24.2403,655575.22831152,0
+GIL.US,D,20170317,000000,24.2403,24.3522,24.1527,24.2697,734900.77809885,0
+GIL.US,D,20170320,000000,24.25,24.3345,24.0957,24.1615,886727.43059027,0
+GIL.US,D,20170321,000000,24.2795,24.2894,23.5709,23.6799,803738.36948114,0
+GIL.US,D,20170322,000000,23.5796,23.5796,23.3398,23.5345,729715.29706378,0
+GIL.US,D,20170323,000000,23.4705,23.9817,23.4705,23.7448,735386.05854886,0
+GIL.US,D,20170324,000000,23.848,24.1881,23.7634,24.0593,744101.77681988,0
+GIL.US,D,20170327,000000,23.848,24.2403,23.7724,24.2303,772246.00820187,0
+GIL.US,D,20170328,000000,24.2206,24.5075,24.1428,24.4269,774177.97376703,0
+GIL.US,D,20170329,000000,24.3621,24.7396,24.2697,24.6471,495982.053901,0
+GIL.US,D,20170330,000000,24.5753,24.8683,24.5753,24.6747,455268.34671201,0
+GIL.US,D,20170331,000000,24.6274,25.0058,24.601,24.8683,569981.72705136,0
+GIL.US,D,20170403,000000,24.9312,25.0148,24.2981,24.3808,533123.81211721,0
+GIL.US,D,20170404,000000,24.3257,24.3257,23.9915,24.0407,806951.19057369,0
+GIL.US,D,20170405,000000,24.1056,24.6107,24.0859,24.2697,568068.07395602,0
+GIL.US,D,20170406,000000,24.3257,24.6187,24.3071,24.3522,319657.38623901,0
+GIL.US,D,20170407,000000,24.4082,24.4889,24.1704,24.3257,307634.23244807,0
+GIL.US,D,20170410,000000,24.3896,24.7464,24.2981,24.6187,289438.7589711,0
+GIL.US,D,20170411,000000,24.6107,24.9125,24.5361,24.9125,432251.60687734,0
+GIL.US,D,20170412,000000,24.9312,25.1357,24.7553,24.7749,403104.25909343,0
+GIL.US,D,20170413,000000,24.9499,25.0315,24.8034,24.823,569841.33144946,0
+GIL.US,D,20170417,000000,24.8732,25.402,24.8417,25.2821,610111.46992522,0
+GIL.US,D,20170418,000000,25.1268,25.3745,25.117,25.346,494904.67026039,0
+GIL.US,D,20170419,000000,25.2821,25.3844,25.2084,25.2969,1116423.791519,0
+GIL.US,D,20170420,000000,25.3844,25.7215,25.2732,25.5298,772575.63265849,0
+GIL.US,D,20170421,000000,25.521,25.6596,25.3263,25.4473,521969.48328292,0
+GIL.US,D,20170424,000000,25.7136,25.8885,25.5564,25.75,849397.46087876,0
+GIL.US,D,20170425,000000,25.7411,25.8788,25.6035,25.6134,744551.44968971,0
+GIL.US,D,20170426,000000,25.7687,25.7687,25.3942,25.5024,905305.43121442,0
+GIL.US,D,20170427,000000,25.7215,25.8503,25.455,25.8335,522553.44759803,0
+GIL.US,D,20170428,000000,25.8257,25.8503,25.5298,25.7883,519700.77174511,0
+GIL.US,D,20170501,000000,25.8788,26.1727,25.75,25.8698,646894.10026126,0
+GIL.US,D,20170502,000000,25.9062,25.9977,25.8168,25.9436,303193.45851869,0
+GIL.US,D,20170503,000000,25.9525,25.9977,25.3263,25.3558,683231.1271652,0
+GIL.US,D,20170504,000000,26.1274,26.8902,25.808,26.2278,1168525.820212,0
+GIL.US,D,20170505,000000,26.322,26.44,26.1088,26.4026,763272.89799405,0
+GIL.US,D,20170508,000000,26.4203,26.4852,26.2375,26.2836,767789.97388099,0
+GIL.US,D,20170509,000000,26.3023,26.4026,26.1088,26.2552,1015567.86403,0
+GIL.US,D,20170510,000000,26.2739,26.7152,26.1825,26.6454,1211928.4083851,0
+GIL.US,D,20170511,000000,26.4852,26.5118,26.0174,26.2375,589034.83453119,0
+GIL.US,D,20170512,000000,26.1628,26.2886,25.6693,25.7038,709487.13943769,0
+GIL.US,D,20170515,000000,25.9525,26.3023,25.8503,26.1088,1027326.5043681,0
+GIL.US,D,20170516,000000,26.0861,26.1392,25.5495,25.6153,808181.17812938,0
+GIL.US,D,20170517,000000,25.465,25.5033,25.0315,25.1357,746530.21378882,0
+GIL.US,D,20170518,000000,25.1809,25.3273,24.9873,25.2084,416954.59042783,0
+GIL.US,D,20170519,000000,25.2979,25.7431,25.1435,25.6242,393693.68432899,0
+GIL.US,D,20170522,000000,25.6959,25.8995,25.6615,25.8434,221992.91529451,0
+GIL.US,D,20170523,000000,26.04,26.1579,25.81,25.8434,632750.76940988,0
+GIL.US,D,20170524,000000,25.9279,25.9554,25.4296,25.8187,408365.02472661,0
+GIL.US,D,20170525,000000,26.0105,26.2582,25.8434,26.1766,540473.21666838,0
+GIL.US,D,20170526,000000,26.2966,26.5255,26.1392,26.3731,382184.29705223,0
+GIL.US,D,20170530,000000,26.3063,26.4636,26.1962,26.3889,430756.08850938,0
+GIL.US,D,20170531,000000,26.4351,26.7575,26.2139,26.7014,585287.89973579,0
+GIL.US,D,20170601,000000,26.7398,27.0985,26.5845,27.0985,523534.1820924,0
+GIL.US,D,20170602,000000,27.2392,27.3994,27.1271,27.3482,393595.0004639,0
+GIL.US,D,20170605,000000,27.3384,27.6637,27.2479,27.5439,756080.16679572,0
+GIL.US,D,20170606,000000,27.4789,27.6804,27.3128,27.6255,725039.51310515,0
+GIL.US,D,20170607,000000,27.6804,27.8397,27.5615,27.5714,452501.12905155,0
+GIL.US,D,20170608,000000,27.6981,27.8299,27.5891,27.7719,513996.4373987,0
+GIL.US,D,20170609,000000,27.8397,28.1229,27.6904,28.0117,429030.64690933,0
+GIL.US,D,20170612,000000,28.0117,28.2988,27.9577,28.1503,628192.99914559,0
+GIL.US,D,20170613,000000,28.3272,28.4659,28.2535,28.3085,490949.17678103,0
+GIL.US,D,20170614,000000,28.4659,28.4746,28.1326,28.3823,610253.90024599,0
+GIL.US,D,20170615,000000,28.1326,28.5406,27.9911,28.3902,702325.94638182,0
+GIL.US,D,20170616,000000,28.2899,28.3371,27.9665,28.1897,579824.67957525,0
+GIL.US,D,20170619,000000,28.1503,28.5582,28.1229,28.511,437331.28253127,0
+GIL.US,D,20170620,000000,28.511,28.521,28.2447,28.2988,335061.22542909,0
+GIL.US,D,20170621,000000,28.226,28.7784,28.2084,28.685,648987.82597641,0
+GIL.US,D,20170622,000000,28.7136,28.9348,28.6506,28.8984,926899.90256037,0
+GIL.US,D,20170623,000000,28.7519,29.0753,28.5936,28.9722,894299.63685749,0
+GIL.US,D,20170626,000000,29.1578,29.3693,29.0517,29.2856,693853.37701552,0
+GIL.US,D,20170627,000000,29.2669,29.2669,28.9632,29.0103,842784.6245578,0
+GIL.US,D,20170628,000000,28.8079,29.028,28.1326,28.3272,1034295.416491,0
+GIL.US,D,20170629,000000,28.3902,28.4285,28.0216,28.3174,597486.03934936,0
+GIL.US,D,20170630,000000,28.17,28.511,28.0019,28.3528,537409.94741264,0
+GIL.US,D,20170703,000000,28.4933,28.5406,28.3371,28.456,144375.51199686,0
+GIL.US,D,20170705,000000,28.2899,28.5023,27.9311,28.4472,463007.39992639,0
+GIL.US,D,20170706,000000,28.2722,28.2801,27.94,27.9488,320164.03123713,0
+GIL.US,D,20170707,000000,28.0501,28.4472,27.9665,28.4472,233279.50085524,0
+GIL.US,D,20170710,000000,28.4,28.6212,28.2988,28.511,262063.6513212,0
+GIL.US,D,20170711,000000,28.0019,28.0698,27.6981,27.9124,442200.36478236,0
+GIL.US,D,20170712,000000,27.9862,28.226,27.9665,28.1602,283169.79013883,0
+GIL.US,D,20170713,000000,27.9223,27.9311,27.4219,27.5714,725925.63317215,0
+GIL.US,D,20170714,000000,27.6637,27.9223,27.6353,27.8564,570228.94539382,0
+GIL.US,D,20170717,000000,27.82,27.9311,27.6442,27.7178,289007.39857108,0
+GIL.US,D,20170718,000000,27.7532,27.9027,27.5714,27.6981,320307.47891732,0
+GIL.US,D,20170719,000000,27.7916,27.883,27.6637,27.8653,310801.2723661,0
+GIL.US,D,20170720,000000,27.883,28.1797,27.883,28.0019,291441.93969663,0
+GIL.US,D,20170721,000000,27.9665,28.0117,27.6255,27.995,316047.79496718,0
+GIL.US,D,20170724,000000,27.9862,28.0216,27.6904,27.8741,272259.6275687,0
+GIL.US,D,20170725,000000,28.0117,28.1326,27.8653,28.0972,211277.06837626,0
+GIL.US,D,20170726,000000,28.1602,28.4334,27.9763,28.3449,311188.88631044,0
+GIL.US,D,20170727,000000,28.3528,28.3578,27.6981,27.8486,258414.38303147,0
+GIL.US,D,20170728,000000,27.9124,27.9763,27.6637,27.82,341565.20429061,0
+GIL.US,D,20170731,000000,27.9311,27.9311,27.6255,27.8013,368383.81633011,0
+GIL.US,D,20170801,000000,27.9763,28.0875,27.5143,27.6904,345520.69776998,0
+GIL.US,D,20170802,000000,27.6981,27.9311,27.5891,27.7081,482893.72478266,0
+GIL.US,D,20170803,000000,28.2801,28.5406,27.2008,27.7178,495491.68665381,0
+GIL.US,D,20170804,000000,27.3669,27.8013,27.3482,27.6736,337947.47414333,0
+GIL.US,D,20170807,000000,27.7817,28.0775,27.6392,27.9311,338483.62256505,0
+GIL.US,D,20170808,000000,28.0501,28.7332,27.8653,28.6035,440056.78845494,0
+GIL.US,D,20170809,000000,28.3371,28.6683,28.2171,28.226,424369.10598276,0
+GIL.US,D,20170810,000000,28.1797,28.2348,27.82,27.8397,264770.84477506,0
+GIL.US,D,20170811,000000,27.5517,28.0216,27.4042,27.8013,414608.55957303,0
+GIL.US,D,20170814,000000,27.9862,28.2988,27.9763,28.1062,246123.66370941,0
+GIL.US,D,20170815,000000,28.1503,28.1897,27.819,28.1326,239657.32714694,0
+GIL.US,D,20170816,000000,28.1503,28.5317,28.1503,28.3184,251801.54671051,0
+GIL.US,D,20170817,000000,28.2447,28.4482,28.0117,28.0117,200469.65910895,0
+GIL.US,D,20170818,000000,27.9665,28.0501,27.6048,27.6432,231759.56586085,0
+GIL.US,D,20170821,000000,27.6048,27.8103,27.4386,27.7621,274929.17872348,0
+GIL.US,D,20170822,000000,27.882,28.1503,27.7621,28.0598,204006.00050151,0
+GIL.US,D,20170823,000000,27.9577,28.2811,27.8476,28.0598,288773.40590127,0
+GIL.US,D,20170824,000000,28.2634,28.5414,28.1229,28.3184,236994.89750818,0
+GIL.US,D,20170825,000000,28.3912,28.7539,28.3282,28.5414,263143.06968067,0
+GIL.US,D,20170828,000000,28.5878,28.687,28.2998,28.6142,238850.56111578,0
+GIL.US,D,20170829,000000,28.401,28.6329,28.2084,28.5317,362462.78442427,0
+GIL.US,D,20170830,000000,28.4943,28.8286,28.3735,28.6428,261151.07990891,0
+GIL.US,D,20170831,000000,28.6968,29.1146,28.688,28.9652,342729.0634831,0
+GIL.US,D,20170901,000000,29.1048,29.263,28.9562,29.1883,356193.815592,0
+GIL.US,D,20170905,000000,29.2168,29.2168,28.6232,28.7627,321171.21707678,0
+GIL.US,D,20170906,000000,28.7155,29.4007,28.6968,29.1707,294473.67080993,0
+GIL.US,D,20170907,000000,29.2345,29.3543,28.9839,29.1224,282279.60063408,0
+GIL.US,D,20170908,000000,29.1048,29.1883,28.9475,29.0595,245153.10280937,0
+GIL.US,D,20170911,000000,29.2345,29.493,29.0684,29.2434,439032.30750491,0
+GIL.US,D,20170912,000000,29.3633,29.3633,28.8649,29.0123,322332.02419097,0
+GIL.US,D,20170913,000000,29.1421,29.1421,28.5504,28.6782,371927.27923871,0
+GIL.US,D,20170914,000000,28.6605,28.6605,27.9989,28.1229,459351.01012062,0
+GIL.US,D,20170915,000000,28.17,28.6055,28.17,28.457,386724.77220615,0
+GIL.US,D,20170918,000000,28.4669,28.6428,28.3833,28.457,274678.90830272,0
+GIL.US,D,20170919,000000,28.4669,28.7155,28.4393,28.6329,215369.90537922,0
+GIL.US,D,20170920,000000,28.6232,28.8187,28.3636,28.5033,166283.33004847,0
+GIL.US,D,20170921,000000,28.5414,28.7627,28.3636,28.6782,260724.80630606,0
+GIL.US,D,20170922,000000,28.6526,28.8187,28.2998,28.4393,264816.62594959,0
+GIL.US,D,20170925,000000,28.3184,28.5317,28.226,28.2722,332324.52855165,0
+GIL.US,D,20170926,000000,28.4669,28.6968,28.2535,28.4943,454038.35915631,0
+GIL.US,D,20170927,000000,28.5504,28.5878,28.2722,28.4669,404315.93417932,0
+GIL.US,D,20170928,000000,28.4098,28.9475,28.4098,28.8099,401864.09794339,0
+GIL.US,D,20170929,000000,28.8827,29.1981,28.7804,28.9475,425295.92042713,0
+GIL.US,D,20171002,000000,29.031,29.2168,29.0213,29.0949,303603.45437059,0
+GIL.US,D,20171003,000000,29.1323,29.3446,28.92,29.1883,330917.52045444,0
+GIL.US,D,20171004,000000,29.1981,29.4488,29.0782,29.3446,352410.25585698,0
+GIL.US,D,20171005,000000,29.3543,29.4488,28.9248,29.0684,376083.19252658,0
+GIL.US,D,20171006,000000,29.031,29.263,28.9298,29.1707,272885.3036206,0
+GIL.US,D,20171009,000000,29.2345,29.2345,27.939,28.3381,763961.65033087,0
+GIL.US,D,20171010,000000,28.5414,28.7253,27.8643,28.4756,1035987.2852298,0
+GIL.US,D,20171011,000000,28.4756,28.8463,28.3912,28.7804,419248.73595147,0
+GIL.US,D,20171012,000000,28.745,28.8187,28.6526,28.6968,629182.88987486,0
+GIL.US,D,20171013,000000,28.7066,28.9475,28.4295,28.6968,415373.61386739,0
+GIL.US,D,20171016,000000,28.5955,28.7627,28.4482,28.6605,331454.68623559,0
+GIL.US,D,20171017,000000,28.6693,28.8001,28.6232,28.6968,305086.76442535,0
+GIL.US,D,20171018,000000,28.7706,29.1048,28.7706,29.0497,271453.87889696,0
+GIL.US,D,20171019,000000,29.0497,29.1224,28.9308,29.0399,345189.0385945,0
+GIL.US,D,20171020,000000,29.0213,29.4007,28.9562,29.318,267171.81303928,0
+GIL.US,D,20171023,000000,29.4842,29.7534,29.0949,29.1146,441177.91855121,0
+GIL.US,D,20171024,000000,29.1608,29.2532,28.9839,29.1421,344161.50556617,0
+GIL.US,D,20171025,000000,29.1048,29.207,28.5955,28.8649,341248.80550664,0
+GIL.US,D,20171026,000000,28.9298,28.9298,28.3912,28.6428,451199.92633546,0
+GIL.US,D,20171027,000000,28.6526,28.7539,28.401,28.7539,280742.37052932,0
+GIL.US,D,20171030,000000,28.7253,28.7627,28.5955,28.7352,217242.86409719,0
+GIL.US,D,20171031,000000,28.7066,28.7253,28.3095,28.3184,352646.28324568,0
+GIL.US,D,20171101,000000,28.2722,28.4756,27.0052,27.1152,1592788.1034544,0
+GIL.US,D,20171102,000000,26.901,27.2647,25.812,27.014,1938264.0374091,0
+GIL.US,D,20171103,000000,25.9751,26.901,25.9673,26.7899,1276047.4867125,0
+GIL.US,D,20171106,000000,26.9099,27.2067,26.8293,27.188,930504.40703501,0
+GIL.US,D,20171107,000000,27.0956,27.4023,27.0238,27.4023,615071.09716594,0
+GIL.US,D,20171108,000000,27.4112,27.819,27.4112,27.4937,794891.41184313,0
+GIL.US,D,20171109,000000,27.4112,27.8387,27.3748,27.7345,398109.02427253,0
+GIL.US,D,20171110,000000,27.7444,28.0403,27.6432,27.9862,287421.33521349,0
+GIL.US,D,20171113,000000,27.9862,28.0403,27.8103,27.9213,262918.23324576,0
+GIL.US,D,20171114,000000,27.9114,28.0775,27.7444,27.8476,324744.18340897,0
+GIL.US,D,20171115,000000,27.7709,27.995,27.5949,27.7808,350196.48172861,0
+GIL.US,D,20171116,000000,27.7808,28.1994,27.7621,28.1994,287073.39828706,0
+GIL.US,D,20171117,000000,28.3479,28.4118,28.0226,28.4118,472074.10720215,0
+GIL.US,D,20171120,000000,28.3931,28.9228,28.3558,28.9228,501481.89900116,0
+GIL.US,D,20171121,000000,28.9042,29.089,28.8482,29.0537,673662.86168849,0
+GIL.US,D,20171122,000000,28.9779,29.2581,28.9318,29.1185,390346.57179116,0
+GIL.US,D,20171124,000000,29.2286,29.3033,29.089,29.1745,144915.7298563,0
+GIL.US,D,20171127,000000,29.2846,29.5363,29.034,29.1647,328671.19082418,0
+GIL.US,D,20171128,000000,29.1087,29.6936,29.1087,29.5903,398012.3751263,0
+GIL.US,D,20171129,000000,29.6375,29.722,29.3309,29.4891,513376.8655034,0
+GIL.US,D,20171130,000000,29.5903,29.6189,29.2778,29.4625,594248.8016304,0
+GIL.US,D,20171201,000000,29.6189,29.7318,29.1362,29.6749,421379.08660626,0
+GIL.US,D,20171204,000000,29.954,29.9923,28.7382,28.9415,744138.4017595,0
+GIL.US,D,20171205,000000,29.0635,29.2581,28.9228,29.1087,275274.06357162,0
+GIL.US,D,20171206,000000,29.1745,29.4891,29.1548,29.2286,240851.70712244,0
+GIL.US,D,20171207,000000,29.2286,29.5706,29.0812,29.3406,259674.89137018,0
+GIL.US,D,20171208,000000,29.5648,29.8135,29.4242,29.8055,390230.59281569,0
+GIL.US,D,20171211,000000,29.9167,29.9167,29.5176,29.722,233759.69450808,0
+GIL.US,D,20171212,000000,29.7594,29.7594,29.4438,29.5176,316377.41942381,0
+GIL.US,D,20171213,000000,29.4792,29.8213,29.4528,29.7958,294723.94123069,0
+GIL.US,D,20171214,000000,29.8055,30.0543,29.5903,29.7318,451437.98844303,0
+GIL.US,D,20171215,000000,29.8685,30.2685,29.2945,29.3309,686887.51697097,0
+GIL.US,D,20171218,000000,29.5805,29.8312,29.3229,29.6002,389171.5216449,0
+GIL.US,D,20171219,000000,29.6572,29.954,29.6572,29.84,278835.83895002,0
+GIL.US,D,20171220,000000,29.9167,29.9923,29.6749,29.8685,291222.19005889,0
+GIL.US,D,20171221,000000,30.0543,30.1772,29.84,29.8596,196498.90523808,0
+GIL.US,D,20171222,000000,29.7407,30.0543,29.6002,30.011,195367.60154747,0
+GIL.US,D,20171226,000000,30.011,30.2243,30.011,30.0621,86800.089548876,0
+GIL.US,D,20171227,000000,30.0543,30.3128,30.0356,30.1289,201775.94862219,0
+GIL.US,D,20171228,000000,30.1869,30.2587,29.9167,30.1388,141498.41951752,0
+GIL.US,D,20171229,000000,30.1682,30.1869,29.898,29.9836,217064.82619626,0
+GIL.US,D,20180102,000000,29.9836,30.2146,29.8596,29.9736,288158.92080314,0
+GIL.US,D,20180103,000000,30.0907,30.0907,29.7407,29.7868,288300.33376445,0
+GIL.US,D,20180104,000000,29.8312,30.1191,29.665,30.0543,330606.20846764,0
+GIL.US,D,20180105,000000,30.2784,30.3128,30.0474,30.1585,223296.15272945,0
+GIL.US,D,20180108,000000,30.2784,30.4769,30.1585,30.3698,312229.64501141,0
+GIL.US,D,20180109,000000,30.4465,30.4465,30.072,30.1486,246046.34439241,0
+GIL.US,D,20180110,000000,30.0621,30.0621,29.7033,29.8685,336123.34867818,0
+GIL.US,D,20180111,000000,29.954,30.2587,29.7033,30.0454,426163.72802432,0
+GIL.US,D,20180112,000000,30.1772,30.2961,29.9452,30.2332,236712.07158553,0
+GIL.US,D,20180116,000000,30.2872,30.2872,29.6189,29.8055,432534.43279999,0
+GIL.US,D,20180117,000000,29.954,30.1191,29.7868,29.9736,261634.32564006,0
+GIL.US,D,20180118,000000,30.0356,30.5644,29.9639,30.4563,400811.13092922,0
+GIL.US,D,20180119,000000,30.5743,31.3872,30.5644,31.048,726146.40016933,0
+GIL.US,D,20180122,000000,31.0137,31.1689,30.6755,31.1492,347289.88582569,0
+GIL.US,D,20180123,000000,31.0844,31.5149,30.8259,31.4393,327616.18909114,0
+GIL.US,D,20180124,000000,31.6241,31.6702,31.0844,31.2977,291991.31379099,0
+GIL.US,D,20180125,000000,31.4009,31.4667,30.9084,30.9567,446235.21229758,0
+GIL.US,D,20180126,000000,31.0313,31.5946,30.7344,31.4569,929021.09698025,0
+GIL.US,D,20180129,000000,31.4667,31.736,31.3822,31.4393,304739.84485836,0
+GIL.US,D,20180130,000000,31.3065,31.4293,31.0048,31.2643,262651.68507405,0
+GIL.US,D,20180131,000000,31.3252,31.7263,31.3065,31.5326,547819.56914125,0
+GIL.US,D,20180201,000000,31.2643,31.3449,30.8259,31.1778,379834.19675971,0
+GIL.US,D,20180202,000000,30.8996,31.0943,30.2332,30.2518,503148.33375404,0
+GIL.US,D,20180205,000000,30.0621,30.1969,29.4144,29.4242,587137.45918679,0
+GIL.US,D,20180206,000000,28.8217,29.3957,28.3125,29.3957,1154109.8370323,0
+GIL.US,D,20180207,000000,29.4438,30.4465,29.0586,30.1682,1158350.1911533,0
+GIL.US,D,20180208,000000,30.0189,30.2961,29.0537,29.0635,685985.11915301,0
+GIL.US,D,20180209,000000,29.3033,29.3033,28.1149,28.6162,719812.32033329,0
+GIL.US,D,20180212,000000,28.8128,28.858,28.2555,28.3558,1051756.3564566,0
+GIL.US,D,20180213,000000,28.3479,28.5239,28.0932,28.2821,769794.17196595,0
+GIL.US,D,20180214,000000,28.0029,28.9692,27.94,28.858,490243.12933383,0
+GIL.US,D,20180215,000000,28.9779,29.034,28.6261,28.803,361015.0819497,0
+GIL.US,D,20180216,000000,28.6998,28.803,28.5582,28.6359,560737.99923409,0
+GIL.US,D,20180220,000000,28.4865,28.6074,28.2545,28.3558,360467.74257421,0
+GIL.US,D,20180221,000000,28.4315,28.5337,28.1463,28.1611,649675.5609538,0
+GIL.US,D,20180222,000000,28.1807,28.1807,27.0671,27.2903,1083368.7661492,0
+GIL.US,D,20180223,000000,27.196,27.6422,27.1674,27.6225,535391.50629559,0
+GIL.US,D,20180226,000000,27.6617,27.8103,27.2431,27.7168,479267.85575991,0
+GIL.US,D,20180227,000000,27.7345,27.7345,27.1319,27.1319,531930.44950114,0
+GIL.US,D,20180228,000000,27.2047,27.4573,26.8735,26.8735,457032.44797055,0
+GIL.US,D,20180301,000000,26.9443,27.1222,26.5088,26.6847,380758.97648521,0
+GIL.US,D,20180302,000000,26.5088,26.9256,26.3437,26.7133,562208.08361622,0
+GIL.US,D,20180305,000000,26.5462,26.787,26.3624,26.5953,510246.45052502,0
+GIL.US,D,20180306,000000,26.6416,27.0721,26.6239,26.9924,832088.10746879,0
+GIL.US,D,20180307,000000,26.8351,27.0671,26.7124,26.9737,511356.3896675,0
+GIL.US,D,20180308,000000,27.0937,27.2785,26.9256,27.0671,514403.38117231,0
+GIL.US,D,20180309,000000,27.1683,27.4947,27.1683,27.365,369309.61341505,0
+GIL.US,D,20180312,000000,27.3187,27.4121,27.0111,27.0494,298358.96648835,0
+GIL.US,D,20180313,000000,27.1133,27.1596,26.9069,26.9344,256062.24802009,0
+GIL.US,D,20180314,000000,27.0111,27.2155,26.8253,26.9157,210221.04928377,0
+GIL.US,D,20180315,000000,26.9737,27.1232,26.7959,26.9737,298044.60242325,0
+GIL.US,D,20180316,000000,26.9639,27.6353,26.9344,27.5133,692882.81611549,0
+GIL.US,D,20180319,000000,27.5133,27.5429,27.1419,27.2913,351607.55926357,0
+GIL.US,D,20180320,000000,27.2823,27.6746,27.2823,27.4859,619786.55814251,0
+GIL.US,D,20180321,000000,27.6068,27.7739,27.4032,27.4859,442168.82663992,0
+GIL.US,D,20180322,000000,27.301,27.4396,26.9157,26.9541,421536.77731853,0
+GIL.US,D,20180323,000000,27.0937,27.3502,26.9541,26.9541,415179.2982155,0
+GIL.US,D,20180326,000000,27.0937,27.187,26.3869,26.9069,628228.60672578,0
+GIL.US,D,20180327,000000,27.021,27.021,26.211,26.3023,795136.59546672,0
+GIL.US,D,20180328,000000,26.3781,26.8646,26.1825,26.6474,477939.18433912,0
+GIL.US,D,20180329,000000,26.8823,27.1596,26.7221,26.9157,326409.60080242,0
+GIL.US,D,20180402,000000,26.9069,27.2637,26.3741,26.5442,467413.58363502,0
+GIL.US,D,20180403,000000,26.5245,27.2254,26.5245,27.0574,281659.01137935,0
+GIL.US,D,20180404,000000,26.7585,27.4396,26.612,27.3935,296082.11607508,0
+GIL.US,D,20180405,000000,27.4495,27.5507,27.3551,27.478,424878.80305921,0
+GIL.US,D,20180406,000000,27.3837,27.6814,26.9443,27.1419,435180.5846878,0
+GIL.US,D,20180409,000000,27.187,27.4298,26.9924,27.2637,368951.50289429,0
+GIL.US,D,20180410,000000,27.5233,27.5704,27.2155,27.4859,300572.74061672,0
+GIL.US,D,20180411,000000,27.3837,27.6746,27.309,27.3935,442163.73984275,0
+GIL.US,D,20180412,000000,27.5429,27.7739,27.4396,27.5507,214228.42809427,0
+GIL.US,D,20180413,000000,27.7001,27.7001,27.2352,27.2736,249033.31169062,0
+GIL.US,D,20180416,000000,27.4583,27.6205,27.3454,27.533,196216.07931543,0
+GIL.US,D,20180417,000000,27.7198,27.8506,27.533,27.7198,365087.57176397,0
+GIL.US,D,20180418,000000,27.7463,27.8957,27.478,27.478,281494.19915104,0
+GIL.US,D,20180419,000000,27.4209,27.5046,27.1506,27.2441,230819.52574383,0
+GIL.US,D,20180420,000000,27.2254,27.3837,27.1133,27.1133,228614.90785038,0
+GIL.US,D,20180423,000000,27.1783,27.7936,27.1783,27.3748,746529.19642939,0
+GIL.US,D,20180424,000000,27.4583,27.6353,27.2155,27.301,318776.35296916,0
+GIL.US,D,20180425,000000,27.3187,27.3187,26.8646,26.9256,315354.97319264,0
+GIL.US,D,20180426,000000,26.8902,27.478,26.7408,27.365,330642.83340726,0
+GIL.US,D,20180427,000000,27.533,27.886,27.4495,27.478,365179.13411303,0
+GIL.US,D,20180430,000000,27.5704,27.7198,27.1329,27.1419,301424.27046297,0
+GIL.US,D,20180501,000000,27.077,27.3354,26.8253,27.2913,412630.81283335,0
+GIL.US,D,20180502,000000,27.2736,27.3354,26.844,26.9157,574732.79560811,0
+GIL.US,D,20180503,000000,27.9901,28.4462,27.7936,28.0451,939130.59767583,0
+GIL.US,D,20180504,000000,27.9518,27.9518,26.4714,26.6474,924309.70544142,0
+GIL.US,D,20180507,000000,26.6474,27.0023,26.4794,26.9541,437223.44243127,0
+GIL.US,D,20180508,000000,26.9737,27.3551,26.9069,27.3257,458244.12305644,0
+GIL.US,D,20180509,000000,27.3257,27.3837,26.7319,26.8155,528605.71887085,0
+GIL.US,D,20180510,000000,26.8646,26.9541,26.5068,26.8902,283010.06470769,0
+GIL.US,D,20180511,000000,26.898,26.9256,26.7319,26.7782,229790.97535606,0
+GIL.US,D,20180514,000000,26.7782,27.1035,26.7496,26.7683,397902.50030742,0
+GIL.US,D,20180515,000000,26.7319,26.845,26.5639,26.7683,417137.71512594,0
+GIL.US,D,20180516,000000,26.8646,27.0681,26.7221,26.899,1219174.0422741,0
+GIL.US,D,20180517,000000,26.9846,26.9846,26.7024,26.955,450148.99404015,0
+GIL.US,D,20180518,000000,26.8902,27.0947,26.7496,27.0583,425117.88252618,0
+GIL.US,D,20180521,000000,27.1703,27.2175,26.9846,27.1339,155888.96871136,0
+GIL.US,D,20180522,000000,27.302,27.3669,27.0121,27.0583,342740.25443687,0
+GIL.US,D,20180523,000000,27.0407,27.5635,26.9344,27.3865,585010.16061031,0
+GIL.US,D,20180524,000000,27.4062,27.4613,27.2175,27.3669,253154.63475773,0
+GIL.US,D,20180525,000000,27.3374,27.7778,27.2933,27.4889,317989.93412669,0
+GIL.US,D,20180529,000000,27.3571,27.5635,27.0504,27.1339,310578.47065005,0
+GIL.US,D,20180530,000000,27.1526,27.6098,27.1526,27.3964,315454.67441718,0
+GIL.US,D,20180531,000000,27.3964,27.3964,26.9649,27.0583,320101.97231166,0
+GIL.US,D,20180601,000000,27.2933,27.2933,26.9167,27.0407,380189.25520216,0
+GIL.US,D,20180604,000000,27.0868,27.6146,27.0868,27.5163,427545.30213569,0
+GIL.US,D,20180605,000000,27.6098,27.6098,26.8902,27.0407,383074.48655697,0
+GIL.US,D,20180606,000000,27.0504,27.2933,27.0033,27.0407,243319.82110931,0
+GIL.US,D,20180607,000000,27.189,27.189,26.7959,26.8155,225325.78480027,0
+GIL.US,D,20180608,000000,26.7683,27.0947,26.7545,27.0583,275167.24083104,0
+GIL.US,D,20180611,000000,27.0504,27.0504,26.899,26.9747,305413.33680366,0
+GIL.US,D,20180612,000000,26.955,27.0121,26.8057,26.9649,471595.94826817,0
+GIL.US,D,20180613,000000,26.9747,27.189,26.9354,27.0504,402452.13169624,0
+GIL.US,D,20180614,000000,27.0868,27.1526,26.8902,27.0307,363627.66097619,0
+GIL.US,D,20180615,000000,26.9167,27.8721,26.9167,27.6098,884986.72859871,0
+GIL.US,D,20180618,000000,27.4712,27.5075,27.0583,27.4712,365930.96273476,0
+GIL.US,D,20180619,000000,27.2077,27.3277,26.8735,26.899,345824.88824075,0
+GIL.US,D,20180620,000000,26.9846,27.2077,26.8351,27.0307,230255.90861741,0
+GIL.US,D,20180621,000000,26.9649,26.9846,26.787,26.8735,256554.64998614,0
+GIL.US,D,20180622,000000,26.8902,26.8902,26.5432,26.5432,420297.63352793,0
+GIL.US,D,20180625,000000,26.4705,26.5334,26.1805,26.1992,329280.58912515,0
+GIL.US,D,20180626,000000,26.3004,26.665,26.156,26.2091,388548.8976713,0
+GIL.US,D,20180627,000000,26.1904,26.1992,25.9229,25.9554,477082.56769569,0
+GIL.US,D,20180628,000000,25.9653,26.33,25.9181,26.0301,1024311.0510059,0
+GIL.US,D,20180629,000000,26.1904,26.5531,26.1904,26.3397,799800.17111214,0
+GIL.US,D,20180702,000000,26.1038,26.1314,25.4503,25.9554,549417.84081205,0
+GIL.US,D,20180703,000000,26.1992,26.3103,25.6566,25.6842,818667.10181556,0
+GIL.US,D,20180705,000000,25.807,25.9456,25.6753,25.7677,585545.29167259,0
+GIL.US,D,20180706,000000,25.8159,25.9456,25.7873,25.7873,435887.64949444,0
+GIL.US,D,20180709,000000,25.8414,26.04,25.6566,25.7677,335800.84573761,0
+GIL.US,D,20180710,000000,25.9456,26.3811,25.7579,26.32,745311.41718691,0
+GIL.US,D,20180711,000000,26.1707,26.4086,25.9082,26.2542,795606.61552523,0
+GIL.US,D,20180712,000000,26.3574,26.4872,25.9908,26.3673,221998.00209168,0
+GIL.US,D,20180713,000000,26.3574,26.5825,26.3103,26.5531,228106.22813338,0
+GIL.US,D,20180716,000000,26.4961,26.7408,26.4322,26.5334,228333.09928716,0
+GIL.US,D,20180717,000000,26.4036,26.9649,26.3574,26.8735,313597.99345014,0
+GIL.US,D,20180718,000000,26.8253,27.0583,26.3761,26.4135,508379.59596363,0
+GIL.US,D,20180719,000000,26.2258,26.8253,26.1412,26.665,554705.05779052,0
+GIL.US,D,20180720,000000,26.6927,27.0307,26.6927,26.8646,377840.17226908,0
+GIL.US,D,20180723,000000,26.8646,26.8646,26.1904,26.3574,456436.27534224,0
+GIL.US,D,20180724,000000,24.9931,25.468,24.5528,24.7111,2537834.6462388,0
+GIL.US,D,20180725,000000,24.4112,24.6255,24.2618,24.5331,1659487.2053064,0
+GIL.US,D,20180726,000000,24.4948,24.7022,24.3454,24.5823,493010.3469943,0
+GIL.US,D,20180727,000000,24.6255,24.6255,24.1036,24.1969,758658.15560146,0
+GIL.US,D,20180730,000000,24.2049,24.2814,23.6908,23.7467,818298.81770045,0
+GIL.US,D,20180731,000000,23.8126,24.1881,23.7281,23.9895,662983.63970985,0
+GIL.US,D,20180801,000000,23.9355,24.3651,23.8509,24.3011,1143757.1874321,0
+GIL.US,D,20180802,000000,26.2818,29.7801,26.1805,29.5087,4540488.3795848,0
+GIL.US,D,20180803,000000,29.0507,29.266,28.4796,29.1451,2008255.3143896,0
+GIL.US,D,20180806,000000,29.1353,29.5461,28.9662,29.1735,586879.04989056,0
+GIL.US,D,20180807,000000,29.2099,29.2099,28.4147,28.5828,1413233.3195894,0
+GIL.US,D,20180808,000000,28.6762,28.7784,28.4147,28.6683,925011.68345087,0
+GIL.US,D,20180809,000000,28.7332,29.0093,28.6821,28.743,537726.3461966,0
+GIL.US,D,20180810,000000,28.5554,28.7784,28.1425,28.2368,563371.9428087,0
+GIL.US,D,20180813,000000,28.2103,28.3214,27.7228,27.8908,640211.06613936,0
+GIL.US,D,20180814,000000,27.9204,27.938,27.3473,27.8721,1146300.5860171,0
+GIL.US,D,20180815,000000,27.8073,28.0413,27.5153,27.7306,972506.09126742,0
+GIL.US,D,20180816,000000,27.826,28.1926,27.6333,27.6677,837911.47286898,0
+GIL.US,D,20180817,000000,27.6844,28.0511,27.5625,28.0029,544917.04267607,0
+GIL.US,D,20180820,000000,28.0029,28.0982,27.8073,27.9754,701135.63584405,0
+GIL.US,D,20180821,000000,28.0982,28.3135,27.938,28.0982,751017.78625217,0
+GIL.US,D,20180822,000000,28.0608,28.2014,27.7218,27.8446,630278.58598528,0
+GIL.US,D,20180823,000000,27.7876,27.7876,27.365,27.4505,587544.40296039,0
+GIL.US,D,20180824,000000,27.4593,27.5812,27.3257,27.4593,306639.25492162,0
+GIL.US,D,20180827,000000,27.4406,27.8162,27.4406,27.6088,480164.14942125,0
+GIL.US,D,20180828,000000,27.6775,27.8908,27.5252,27.6942,270771.23071676,0
+GIL.US,D,20180829,000000,27.6579,28.2575,27.5527,28.1827,403176.49161325,0
+GIL.US,D,20180830,000000,28.0511,28.285,27.9655,28.0884,448396.08373539,0
+GIL.US,D,20180831,000000,28.0511,28.1434,27.5153,27.648,439774.97989172,0
+GIL.US,D,20180904,000000,27.4406,27.5065,27.1674,27.2145,311820.66651895,0
+GIL.US,D,20180905,000000,27.2047,27.309,27.0003,27.2637,376205.27565865,0
+GIL.US,D,20180906,000000,27.3551,27.4219,27.0751,27.187,280865.47102083,0
+GIL.US,D,20180907,000000,27.0751,27.3187,27.0288,27.1212,311858.30881801,0
+GIL.US,D,20180910,000000,27.1496,27.7975,27.1496,27.6283,342692.43854348,0
+GIL.US,D,20180911,000000,27.4789,27.8162,27.4406,27.7975,513264.95596567,0
+GIL.US,D,20180912,000000,27.7876,28.1926,27.6942,28.173,719143.91518516,0
+GIL.US,D,20180913,000000,28.2575,28.4452,27.938,28.4167,848355.68481834,0
+GIL.US,D,20180914,000000,28.4364,28.4364,28.0413,28.2014,556455.93337642,0
+GIL.US,D,20180917,000000,28.3135,28.7647,28.2948,28.6438,417630.117092,0
+GIL.US,D,20180918,000000,28.3037,28.5247,28.1533,28.1533,438915.31117,0
+GIL.US,D,20180919,000000,28.2113,28.5397,27.9104,28.1081,482303.65631095,0
+GIL.US,D,20180920,000000,28.2378,28.403,28.0884,28.3509,418675.96259014,0
+GIL.US,D,20180921,000000,28.3509,28.5858,28.3332,28.5003,360761.75945063,0
+GIL.US,D,20180924,000000,28.4265,28.4265,27.9567,27.9655,307861.10360185,0
+GIL.US,D,20180925,000000,28.0226,28.0226,27.8721,27.8721,355175.43879858,0
+GIL.US,D,20180926,000000,27.8535,28.4913,27.8446,28.2575,351768.30205414,0
+GIL.US,D,20180927,000000,28.2378,28.52,28.229,28.3882,204655.0758204,0
+GIL.US,D,20180928,000000,28.4816,28.7726,28.3509,28.5671,439023.15127,0
+GIL.US,D,20181001,000000,28.7549,29.1785,28.6615,28.7066,561126.63053788,0
+GIL.US,D,20181002,000000,28.6438,28.7726,27.9616,28.1356,677316.19941595,0
+GIL.US,D,20181003,000000,28.1257,28.2378,28.0511,28.1827,444637.95798622,0
+GIL.US,D,20181004,000000,28.0707,28.0707,27.365,27.5901,456974.45848282,0
+GIL.US,D,20181005,000000,27.5901,27.5901,27.2145,27.4966,526485.54181041,0
+GIL.US,D,20181008,000000,27.2441,27.8073,27.1674,27.8073,389651.71529775,0
+GIL.US,D,20181009,000000,27.8162,27.9852,27.3846,27.5448,560198.79873409,0
+GIL.US,D,20181010,000000,27.3454,27.4209,26.5098,26.6159,654335.06716148,0
+GIL.US,D,20181011,000000,26.5579,27.131,26.3889,27.0474,587774.32619248,0
+GIL.US,D,20181012,000000,27.2913,27.5487,27.1496,27.365,752371.89165881,0
+GIL.US,D,20181015,000000,27.4131,27.7592,27.365,27.6382,366176.14635835,0
+GIL.US,D,20181016,000000,27.7876,28.2525,27.7306,28.1434,446182.30960701,0
+GIL.US,D,20181017,000000,28.0314,28.0884,27.6844,28.0413,337140.70811218,0
+GIL.US,D,20181018,000000,27.8908,28.229,27.6775,27.7218,253888.15090964,0
+GIL.US,D,20181019,000000,27.8446,28.0982,27.535,27.5724,452993.5310176,0
+GIL.US,D,20181022,000000,27.5153,28.0029,27.3846,27.8908,402516.22534058,0
+GIL.US,D,20181023,000000,27.5812,28.0982,27.2244,28.0314,472982.6091767,0
+GIL.US,D,20181024,000000,27.9852,28.1827,27.6186,27.6283,618015.33536792,0
+GIL.US,D,20181025,000000,27.9301,28.2113,27.7031,28.1169,454446.32028934,0
+GIL.US,D,20181026,000000,27.8633,28.0982,27.4308,27.8446,479598.49757596,0
+GIL.US,D,20181029,000000,28.3803,28.4265,27.7031,27.9104,435312.84141423,0
+GIL.US,D,20181030,000000,27.9104,28.5858,27.8446,27.938,795767.3583158,0
+GIL.US,D,20181031,000000,28.1081,28.173,27.8357,28.0785,486358.85101484,0
+GIL.US,D,20181101,000000,27.6844,28.8305,27.0474,28.6339,1239880.3588341,0
+GIL.US,D,20181102,000000,29.4311,30.0395,28.9888,29.2227,878456.29839191,0
+GIL.US,D,20181105,000000,29.3376,29.8911,29.1205,29.5903,745261.56657464,0
+GIL.US,D,20181106,000000,29.375,29.4311,29.0173,29.1962,694737.46236366,0
+GIL.US,D,20181107,000000,29.1864,29.8065,29.093,29.7407,481851.94872226,0
+GIL.US,D,20181108,000000,29.5706,30.2557,29.5245,30.1251,523925.86547448,0
+GIL.US,D,20181109,000000,29.9196,30.0965,29.5441,29.7033,378692.71947477,0
+GIL.US,D,20181112,000000,29.6749,29.9904,29.5147,29.7594,370882.4511,0
+GIL.US,D,20181113,000000,29.722,29.9766,29.5343,29.8813,376830.95171056,0
+GIL.US,D,20181114,000000,30.1358,30.5025,29.9953,30.0218,609390.16208652,0
+GIL.US,D,20181115,000000,29.8429,29.9766,29.1932,29.6277,901597.15607752,0
+GIL.US,D,20181116,000000,29.2601,29.6946,29.1854,29.6179,519756.72651398,0
+GIL.US,D,20181119,000000,29.6179,29.8065,29.2502,29.4488,558394.00309818,0
+GIL.US,D,20181120,000000,29.1932,29.383,28.8364,29.1932,738701.63294425,0
+GIL.US,D,20181121,000000,29.2404,29.8813,29.2404,29.5137,954921.03345085,0
+GIL.US,D,20181123,000000,29.3543,29.8527,29.2404,29.721,200430.99945046,0
+GIL.US,D,20181126,000000,29.9392,30.2657,29.8577,29.9295,694785.27825705,0
+GIL.US,D,20181127,000000,29.7682,29.9668,29.6179,29.9098,519463.72699699,0
+GIL.US,D,20181128,000000,29.8714,30.2313,29.7123,30.1653,497883.49868313,0
+GIL.US,D,20181129,000000,30.1064,30.7197,30.0975,30.4475,708400.59956218,0
+GIL.US,D,20181130,000000,30.3521,31.0766,30.3521,30.936,589869.06926707,0
+GIL.US,D,20181203,000000,31.2397,31.7666,31.1906,31.7666,474901.34906921,0
+GIL.US,D,20181204,000000,31.7174,32.4055,31.7174,32.0112,993670.21957279,0
+GIL.US,D,20181206,000000,31.5483,31.5582,31.1345,31.4737,468095.2144558,0
+GIL.US,D,20181207,000000,31.4078,31.6044,30.249,30.5113,393320.31341672,0
+GIL.US,D,20181210,000000,30.4475,30.8042,30.3807,30.5496,321973.9136702,0
+GIL.US,D,20181211,000000,30.7945,30.9261,29.9766,29.9953,464792.86573305,0
+GIL.US,D,20181212,000000,30.1162,30.8603,30.1162,30.701,450925.23928829,0
+GIL.US,D,20181213,000000,30.6361,30.8701,30.2754,30.8042,494563.85485001,0
+GIL.US,D,20181214,000000,30.5496,30.8142,30.24,30.53,528077.70932461,0
+GIL.US,D,20181217,000000,30.3707,30.5546,29.5137,29.6365,444191.33719469,0
+GIL.US,D,20181218,000000,29.7594,30.2126,29.5137,29.5618,386277.13405518,0
+GIL.US,D,20181219,000000,29.5992,29.8115,28.8364,28.9859,542404.1648741,0
+GIL.US,D,20181220,000000,28.9759,28.9956,28.2142,28.4963,679243.07818394,0
+GIL.US,D,20181221,000000,28.4589,29.0242,28.1296,28.1573,433864.12158023,0
+GIL.US,D,20181224,000000,28.1012,28.5347,27.941,28.1109,198646.55100324,0
+GIL.US,D,20181226,000000,28.2231,29.2031,28.0737,29.0812,402816.34637361,0
+GIL.US,D,20181227,000000,28.7784,28.92,28.3272,28.8266,587368.3997783,0
+GIL.US,D,20181228,000000,29.0242,29.0714,28.3931,28.4865,314316.24921054,0
+GIL.US,D,20181231,000000,28.5434,28.7883,28.3371,28.6005,444090.61861072,0
+GIL.US,D,20190102,000000,28.3174,28.6752,28.1012,28.5808,506552.41842018,0
+GIL.US,D,20190103,000000,28.4865,28.5621,27.9498,28.0737,457172.84357245,0
+GIL.US,D,20190104,000000,28.4589,28.7607,28.3272,28.629,315163.70961905,0
+GIL.US,D,20190107,000000,28.7224,29.4291,28.5534,29.2689,513349.39679868,0
+GIL.US,D,20190108,000000,29.4389,29.7594,29.4194,29.6739,437823.68449732,0
+GIL.US,D,20190109,000000,29.721,30.1742,29.721,30.1555,524068.29579524,0
+GIL.US,D,20190110,000000,29.6365,30.244,29.6365,30.014,942848.02904764,0
+GIL.US,D,20190111,000000,29.9569,30.0041,29.2178,29.5893,650552.5247859,0
+GIL.US,D,20190114,000000,29.4194,29.7781,29.383,29.5618,471295.82723514,0
+GIL.US,D,20190115,000000,29.5893,30.0317,29.5893,30.0317,688392.19157385,0
+GIL.US,D,20190116,000000,30.1458,30.4926,30.1162,30.4475,638574.13481006,0
+GIL.US,D,20190117,000000,30.4475,31.0579,30.3433,30.7197,520197.2431489,0
+GIL.US,D,20190118,000000,31.1621,31.2397,30.8042,30.8701,298179.91122796,0
+GIL.US,D,20190122,000000,30.5979,30.8524,30.4572,30.7668,306745.06030276,0
+GIL.US,D,20190123,000000,30.9753,31.3311,30.9173,31.22,637694.11889965,0
+GIL.US,D,20190124,000000,31.1345,31.3311,30.5113,30.6922,382411.168206,0
+GIL.US,D,20190125,000000,31.0402,31.3792,30.9458,31.2938,360160.50002515,0
+GIL.US,D,20190128,000000,31.106,31.6525,31.106,31.6338,317451.75098611,0
+GIL.US,D,20190129,000000,31.568,32.0212,31.568,31.7567,704132.77673658,0
+GIL.US,D,20190130,000000,31.9533,32.0309,31.5218,31.5778,598204.29510977,0
+GIL.US,D,20190131,000000,31.6899,31.9818,31.3695,31.916,469097.31349828,0
+GIL.US,D,20190201,000000,32.0112,32.2,31.6241,32.0112,501669.09313702,0
+GIL.US,D,20190204,000000,31.0225,32.1509,30.8701,32.0486,292009.6262608,0
+GIL.US,D,20190205,000000,32.2374,32.435,31.916,32.2275,490648.03838855,0
+GIL.US,D,20190206,000000,32.2089,32.3681,31.8973,32.3582,455207.30514598,0
+GIL.US,D,20190207,000000,32.2,32.6227,32.085,32.4998,463579.1559283,0
+GIL.US,D,20190208,000000,32.5096,32.6886,32.2551,32.425,340057.47760943,0
+GIL.US,D,20190211,000000,32.4811,32.547,32.0762,32.2275,587175.10148585,0
+GIL.US,D,20190212,000000,32.3582,32.3582,32.0576,32.2551,931926.67552373,0
+GIL.US,D,20190213,000000,32.2738,32.425,32.2551,32.2738,990878.5852859,0
+GIL.US,D,20190214,000000,32.1607,32.6512,31.856,32.491,683488.51910199,0
+GIL.US,D,20190215,000000,32.6699,32.6699,32.4437,32.491,702930.2578856,0
+GIL.US,D,20190219,000000,32.3582,32.6413,32.2551,32.3582,882417.89602788,0
+GIL.US,D,20190220,000000,32.3681,32.5569,32.0112,32.1902,1310443.3918164,0
+GIL.US,D,20190221,000000,30.8436,32.4734,30.3236,32.0015,2271394.3146325,0
+GIL.US,D,20190222,000000,32.2275,33.1682,32.0112,33.0453,1254732.789211,0
+GIL.US,D,20190225,000000,33.1869,33.5279,33.0552,33.3107,825835.41638747,0
+GIL.US,D,20190226,000000,33.3294,33.7639,33.3294,33.7158,891147.85733098,0
+GIL.US,D,20190227,000000,33.5565,34.0175,33.5565,33.7344,483298.63383739,0
+GIL.US,D,20190228,000000,33.6784,33.9427,33.5565,33.6017,450002.49428166,0
+GIL.US,D,20190301,000000,33.8375,34.5345,33.8375,33.8642,502448.39046345,0
+GIL.US,D,20190304,000000,34.0647,34.3468,33.4985,33.5929,435685.19496708,0
+GIL.US,D,20190305,000000,33.6017,33.7914,33.4601,33.47,316159.70450493,0
+GIL.US,D,20190306,000000,33.4798,33.6597,33.3284,33.4237,429791.63176595,0
+GIL.US,D,20190307,000000,33.4051,33.4601,33.2528,33.3579,285547.35913608,0
+GIL.US,D,20190308,000000,33.2341,33.4798,33.1672,33.4237,534375.16422103,0
+GIL.US,D,20190311,000000,33.5182,33.6312,33.3284,33.5083,847805.29336455,0
+GIL.US,D,20190312,000000,33.6027,33.6027,33.1819,33.3865,526673.75330571,0
+GIL.US,D,20190313,000000,33.4051,33.7068,33.3678,33.6027,452871.44788552,0
+GIL.US,D,20190314,000000,33.5752,34.0047,33.47,33.9723,708494.19663011,0
+GIL.US,D,20190315,000000,34.0194,34.0194,33.5476,33.8562,444716.29466263,0
+GIL.US,D,20190318,000000,33.8662,34.2642,33.7924,34.2366,644108.57013098,0
+GIL.US,D,20190319,000000,34.3211,34.68,34.1905,34.5679,811064.37476533,0
+GIL.US,D,20190320,000000,34.4923,34.4923,33.9153,34.2092,380861.72978804,0
+GIL.US,D,20190321,000000,34.161,34.5187,34.0568,34.502,317936.01407669,0
+GIL.US,D,20190322,000000,34.3211,34.5384,34.2003,34.4923,378718.15346062,0
+GIL.US,D,20190325,000000,34.502,34.8137,34.3871,34.7292,588638.06435193,0
+GIL.US,D,20190326,000000,34.8981,34.9552,34.2141,34.2543,428768.16817535,0
+GIL.US,D,20190327,000000,33.583,34.0441,33.1771,33.8759,707889.88512633,0
+GIL.US,D,20190328,000000,34.1511,34.3408,33.8208,33.8956,397818.05947441,0
+GIL.US,D,20190329,000000,33.9447,34.0656,33.7255,34.0097,579393.31917523,0
+GIL.US,D,20190401,000000,34.2269,34.7469,33.8956,34.6063,571637.9882099,0
+GIL.US,D,20190402,000000,34.6063,34.8323,34.2092,34.7842,552486.19686497,0
+GIL.US,D,20190403,000000,34.8884,34.8981,34.5286,34.5286,873135.50855212,0
+GIL.US,D,20190404,000000,34.4824,34.9984,34.4824,34.794,538163.81075321,0
+GIL.US,D,20190405,000000,34.794,35.0495,34.4637,34.5679,358422.85011188,0
+GIL.US,D,20190408,000000,34.5679,34.8412,34.4068,34.6327,338546.69884995,0
+GIL.US,D,20190409,000000,34.5187,34.7665,34.4244,34.6604,445479.31423812,0
+GIL.US,D,20190410,000000,34.7469,34.965,34.4156,34.8412,312990.62986805,0
+GIL.US,D,20190411,000000,34.8981,34.9935,34.6898,34.7665,237555.4625563,0
+GIL.US,D,20190412,000000,34.908,35.1163,34.7292,35.0308,364142.44484979,0
+GIL.US,D,20190415,000000,35.0771,35.2383,34.965,34.9837,368622.8957971,0
+GIL.US,D,20190416,000000,35.0034,35.1163,34.9454,35.0672,420102.30051659,0
+GIL.US,D,20190417,000000,35.145,35.2383,35.0575,35.0771,279698.55975004,0
+GIL.US,D,20190418,000000,35.0575,35.1684,34.8884,35.1636,335273.8535508,0
+GIL.US,D,20190422,000000,35.0771,35.2953,34.8981,35.2285,467364.75038219,0
+GIL.US,D,20190423,000000,35.2383,35.4556,35.1636,35.427,365985.90014419,0
+GIL.US,D,20190424,000000,35.4733,35.5321,35.1066,35.4929,400058.28494806,0
+GIL.US,D,20190425,000000,35.4633,35.8801,35.4466,35.6816,429530.17039141,0
+GIL.US,D,20190426,000000,35.6079,35.6079,35.0407,35.0575,378112.8245974,0
+GIL.US,D,20190429,000000,35.0034,35.4359,34.9739,34.9935,396922.78317249,0
+GIL.US,D,20190430,000000,34.9454,35.1066,34.7763,34.8599,562591.62812283,0
+GIL.US,D,20190501,000000,34.7389,34.908,34.2927,34.3211,722418.79520318,0
+GIL.US,D,20190502,000000,35.0575,36.1947,34.4736,36.062,1143345.1568612,0
+GIL.US,D,20190503,000000,35.8713,36.0718,35.4015,35.5705,602933.99911841,0
+GIL.US,D,20190506,000000,35.1263,35.9766,35.1263,35.8801,561694.31710206,0
+GIL.US,D,20190507,000000,35.7386,36.0128,35.5321,35.7209,1163705.5712139,0
+GIL.US,D,20190508,000000,35.5892,35.8447,35.2855,35.2953,462798.84124243,0
+GIL.US,D,20190509,000000,35.0495,35.8251,35.0495,35.4633,513264.95596567,0
+GIL.US,D,20190510,000000,35.4103,35.7681,35.0869,35.5803,387524.41672126,0
+GIL.US,D,20190513,000000,35.2,35.2,34.5187,34.5965,465868.21465479,0
+GIL.US,D,20190514,000000,34.5965,34.8697,34.502,34.7842,532883.71529079,0
+GIL.US,D,20190515,000000,34.5473,35.6157,34.5473,35.3346,619228.02781324,0
+GIL.US,D,20190516,000000,35.3169,35.7917,35.3169,35.5538,511466.26448636,0
+GIL.US,D,20190517,000000,35.4388,36.122,35.2688,35.6845,482703.47856851,0
+GIL.US,D,20190520,000000,35.5451,35.8104,35.3071,35.5832,208600.39570542,0
+GIL.US,D,20190521,000000,35.5832,35.8938,35.3346,35.4762,555621.69864055,0
+GIL.US,D,20190522,000000,35.2402,35.7091,35.1076,35.4388,558872.16203216,0
+GIL.US,D,20190523,000000,35.2206,35.2206,34.7192,34.8225,523223.88746503,0
+GIL.US,D,20190524,000000,35.0221,35.3445,34.8038,34.8599,392173.74933462,0
+GIL.US,D,20190528,000000,34.8323,35.4388,34.5866,34.6504,644343.58016023,0
+GIL.US,D,20190529,000000,34.2623,34.6701,34.0538,34.4529,732846.72940161,0
+GIL.US,D,20190530,000000,34.4332,34.8599,34.4332,34.624,535201.26008143,0
+GIL.US,D,20190531,000000,34.3478,34.4332,34.1099,34.2161,286513.85059837,0
+GIL.US,D,20190603,000000,34.1984,34.3192,33.7747,33.9791,658153.21711725,0
+GIL.US,D,20190604,000000,34.272,34.4814,33.9693,34.4814,607315.76620061,0
+GIL.US,D,20190605,000000,34.5276,34.8137,34.51,34.7095,320830.4016664,0
+GIL.US,D,20190606,000000,34.8795,35.0141,34.6554,34.68,465609.80535855,0
+GIL.US,D,20190607,000000,34.8038,35.0318,34.7566,34.9464,477397.94912023,0
+GIL.US,D,20190610,000000,34.9847,35.4388,34.9847,35.3641,329815.72018743,0
+GIL.US,D,20190611,000000,35.4585,35.714,35.3022,35.3641,309239.62563491,0
+GIL.US,D,20190612,000000,35.2972,35.829,35.2972,35.5154,294002.63339199,0
+GIL.US,D,20190613,000000,35.5636,36.2743,35.4762,36.2655,562675.05159641,0
+GIL.US,D,20190614,000000,36.2655,36.8336,36.0177,36.7765,854276.71672419,0
+GIL.US,D,20190617,000000,36.7678,37.1717,36.7117,37.0518,602792.58615708,0
+GIL.US,D,20190618,000000,37.1383,37.5276,37.0999,37.2995,720081.9205833,0
+GIL.US,D,20190619,000000,37.3192,37.4696,36.8631,37.0999,435368.79618311,0
+GIL.US,D,20190620,000000,37.4135,37.5177,36.9014,37.1383,303944.26978098,0
+GIL.US,D,20190621,000000,37.043,37.2612,36.9388,37.1295,323871.28901461,0
+GIL.US,D,20190624,000000,37.0518,37.271,36.9112,36.9201,230596.7240278,0
+GIL.US,D,20190625,000000,36.8533,36.987,36.1996,36.3411,421916.2523874,0
+GIL.US,D,20190626,000000,36.3126,36.4748,36.1131,36.1407,319204.66129087,0
+GIL.US,D,20190627,000000,36.3697,36.5682,36.2556,36.4837,476624.75595039,0
+GIL.US,D,20190628,000000,36.5583,36.7765,36.3697,36.7018,541815.11376182,0
+GIL.US,D,20190701,000000,36.987,37.555,36.7304,36.8533,301781.36362431,0
+GIL.US,D,20190702,000000,36.7402,37.1669,36.7018,36.9486,423322.24312519,0
+GIL.US,D,20190703,000000,37.0331,37.2218,37.0331,37.1569,241372.59515265,0
+GIL.US,D,20190705,000000,37.0901,37.0901,36.5112,36.9201,549900.06918376,0
+GIL.US,D,20190708,000000,36.8818,36.8965,36.6252,36.8061,350240.22818427,0
+GIL.US,D,20190709,000000,36.6252,37.1669,36.6252,37.043,510952.49797219,0
+GIL.US,D,20190710,000000,37.1383,37.3751,36.6823,36.7962,350732.63015032,0
+GIL.US,D,20190711,000000,36.7678,37.1855,36.7588,36.9673,456228.7340177,0
+GIL.US,D,20190712,000000,36.8915,37.7635,36.8915,37.5177,367537.37328104,0
+GIL.US,D,20190715,000000,37.6691,37.9453,37.6504,37.84,346459.72052755,0
+GIL.US,D,20190716,000000,37.736,38.2992,37.736,38.2381,435044.25852366,0
+GIL.US,D,20190717,000000,38.2097,38.3247,38.0583,38.1154,364845.44021868,0
+GIL.US,D,20190718,000000,38.2097,38.2815,37.9453,38.1065,305299.39254705,0
+GIL.US,D,20190719,000000,38.0967,38.3345,37.3604,37.4038,420801.22644775,0
+GIL.US,D,20190722,000000,37.6308,37.6308,37.1049,37.1383,275050.24449613,0
+GIL.US,D,20190723,000000,37.2612,37.7555,37.0617,37.7458,369349.29043298,0
+GIL.US,D,20190724,000000,37.8597,37.8597,37.2808,37.328,617140.40625469,0
+GIL.US,D,20190725,000000,37.3654,37.6219,37.1953,37.5079,322149.91685229,0
+GIL.US,D,20190726,000000,37.5944,37.5944,37.1482,37.3654,299713.071895,0
+GIL.US,D,20190729,000000,37.3751,37.7929,37.3751,37.736,344728.1747709,0
+GIL.US,D,20190730,000000,37.6023,37.7635,37.2317,37.3851,558997.29724253,0
+GIL.US,D,20190731,000000,37.4322,37.6121,37.0134,37.3565,394765.98117243,0
+GIL.US,D,20190801,000000,37.4411,38.2186,36.7491,37.1855,817609.04800421,0
+GIL.US,D,20190802,000000,37.9453,38.2284,36.408,36.6734,710633.70351981,0
+GIL.US,D,20190805,000000,36.2842,36.5879,35.9903,36.3126,667950.38846662,0
+GIL.US,D,20190806,000000,36.1318,36.4935,35.1076,35.3543,1014686.8307602,0
+GIL.US,D,20190807,000000,35.1173,35.5106,34.794,35.4957,422410.68907233,0
+GIL.US,D,20190808,000000,35.6678,36,35.4762,35.9135,259719.65518529,0
+GIL.US,D,20190809,000000,35.9431,35.9431,35.3071,35.4762,220362.08812182,0
+GIL.US,D,20190812,000000,35.2874,35.486,34.9168,34.9464,282224.66322466,0
+GIL.US,D,20190813,000000,34.8884,35.6944,34.8884,35.5451,449477.53681372,0
+GIL.US,D,20190814,000000,34.9247,34.9641,33.8867,34.0862,434329.05484156,0
+GIL.US,D,20190815,000000,34.0391,34.3488,34.0391,34.2209,293394.25245047,0
+GIL.US,D,20190816,000000,34.3537,34.621,34.3054,34.4392,272432.57867247,0
+GIL.US,D,20190819,000000,34.7636,35.1056,34.5728,34.5925,230862.25484006,0
+GIL.US,D,20190820,000000,34.4972,34.9247,34.2573,34.7449,332652.11828939,0
+GIL.US,D,20190821,000000,35.1537,35.1537,34.6671,34.8107,897066.85451794,0
+GIL.US,D,20190822,000000,34.8677,34.8677,34.4686,34.6868,544631.16467512,0
+GIL.US,D,20190823,000000,34.507,34.621,33.8121,33.8867,571070.30164573,0
+GIL.US,D,20190826,000000,34.1049,34.4293,33.8023,34.1934,391341.5493176,0
+GIL.US,D,20190827,000000,34.3054,34.5149,34.1541,34.4873,577664.82549688,0
+GIL.US,D,20190828,000000,34.3635,34.5876,34.2523,34.4686,339158.13186978,0
+GIL.US,D,20190829,000000,34.6671,35.2491,34.6671,35.1537,365285.95685361,0
+GIL.US,D,20190830,000000,35.3828,35.3828,34.8009,34.9247,318021.47226914,0
+GIL.US,D,20190903,000000,34.7359,35.1734,34.5728,34.6671,392137.12439499,0
+GIL.US,D,20190904,000000,34.848,35.5351,34.848,35.4388,794041.91671575,0
+GIL.US,D,20190905,000000,35.7052,35.9726,35.6393,35.6482,377391.51675869,0
+GIL.US,D,20190906,000000,35.7533,35.8123,35.4192,35.4388,326316.00373448,0
+GIL.US,D,20190909,000000,35.3533,35.5351,35.2491,35.4585,386481.62330143,0
+GIL.US,D,20190910,000000,35.3435,35.5922,35.0565,35.5057,381871.967706,0
+GIL.US,D,20190911,000000,35.5057,35.8948,35.1734,35.6295,451915.13001757,0
+GIL.US,D,20190912,000000,35.6196,35.6393,35.1253,35.5154,334248.35524134,0
+GIL.US,D,20190913,000000,35.5254,36.0876,35.3336,35.6855,331759.89406578,0
+GIL.US,D,20190916,000000,35.5254,35.5254,34.5434,34.5434,369405.24520184,0
+GIL.US,D,20190917,000000,34.5826,35.2009,34.3732,35.1636,410185.08075403,0
+GIL.US,D,20190918,000000,35.1636,35.1636,34.335,34.4392,522971.58232539,0
+GIL.US,D,20190919,000000,34.4392,34.7675,34.164,34.1836,501734.20414079,0
+GIL.US,D,20190920,000000,34.3822,34.6023,33.7639,33.7836,362010.05947614,0
+GIL.US,D,20190923,000000,33.8121,33.8298,33.4671,33.526,394935.8801979,0
+GIL.US,D,20190924,000000,33.6587,33.8671,33.3736,33.4484,383895.49562022,0
+GIL.US,D,20190925,000000,33.4297,33.5919,32.9824,33.3157,361017.11666857,0
+GIL.US,D,20190926,000000,33.3923,33.9968,33.2783,33.7737,660811.57731829,0
+GIL.US,D,20190927,000000,33.8023,34.0254,33.5456,33.6203,235782.20506285,0
+GIL.US,D,20190930,000000,33.6961,34.0106,33.6961,33.8023,493678.75214242,0
+GIL.US,D,20191001,000000,33.6871,34.0676,33.1368,33.2105,636764.25237699,0
+GIL.US,D,20191002,000000,33.0119,33.2203,32.8311,33.1721,407655.92520112,0
+GIL.US,D,20191003,000000,33.0778,33.3736,32.7721,33.3736,425176.88937335,0
+GIL.US,D,20191004,000000,33.412,33.639,33.2783,33.3736,377044.5971917,0
+GIL.US,D,20191007,000000,33.3157,33.4208,33.1368,33.2203,219410.85705104,0
+GIL.US,D,20191008,000000,32.9166,33.0974,32.7161,32.8311,265711.90225151,0
+GIL.US,D,20191009,000000,32.8872,33.2389,32.8016,33.0877,208289.08371862,0
+GIL.US,D,20191010,000000,33.1819,33.2489,32.9254,33.2302,441605.20951347,0
+GIL.US,D,20191011,000000,33.5063,33.7639,33.1171,33.1269,741325.40292451,0
+GIL.US,D,20191014,000000,33.1269,33.1368,32.7151,32.7917,349623.70836727,0
+GIL.US,D,20191015,000000,32.8311,33.6116,32.7721,33.526,797005.48474697,0
+GIL.US,D,20191016,000000,33.5633,33.8572,33.3157,33.5919,487554.24834979,0
+GIL.US,D,20191017,000000,33.6116,33.8867,33.5063,33.6871,522225.85786028,0
+GIL.US,D,20191018,000000,22.3843,26.9453,22.3275,25.0217,18841025.680139,0
+GIL.US,D,20191021,000000,25.289,26.2228,24.7553,25.7077,2897230.0919695,0
+GIL.US,D,20191022,000000,25.7077,27.2224,25.46,26.4705,2130050.533749,0
+GIL.US,D,20191023,000000,26.3554,26.4617,25.2517,25.5367,1461378.8374437,0
+GIL.US,D,20191024,000000,25.6134,25.6134,24.7936,25.1553,1110502.7596131,0
+GIL.US,D,20191025,000000,24.946,25.1651,24.6845,24.7278,1252325.7167901,0
+GIL.US,D,20191028,000000,24.8133,25.2123,24.6314,24.946,1173710.2838877,0
+GIL.US,D,20191029,000000,24.889,25.0737,24.595,24.6314,999270.78325692,0
+GIL.US,D,20191030,000000,24.7179,24.7179,24.3847,24.5371,1282012.265074,0
+GIL.US,D,20191031,000000,24.6992,25.4503,24.251,24.309,841383.72061719,0
+GIL.US,D,20191101,000000,24.309,24.7464,24.2953,24.6314,1622410.5580938,0
+GIL.US,D,20191104,000000,24.7081,25.7077,24.479,25.5181,1136029.3251714,0
+GIL.US,D,20191105,000000,25.5268,25.7943,25.0315,25.5554,783007.63629465,0
+GIL.US,D,20191106,000000,25.6321,25.8601,25.2713,25.5455,821301.04539017,0
+GIL.US,D,20191107,000000,25.6802,25.69,25.3263,25.4513,418384.99779202,0
+GIL.US,D,20191108,000000,25.4049,25.9663,25.3263,25.9082,545215.12899023,0
+GIL.US,D,20191111,000000,25.8227,25.8985,25.3657,25.6713,782957.7856824,0
+GIL.US,D,20191112,000000,25.6232,25.984,25.5839,25.7943,1286888.4688412,0
+GIL.US,D,20191113,000000,25.6026,26.1579,25.458,26.0616,954636.17280932,0
+GIL.US,D,20191114,000000,26.0429,26.3771,25.9702,26.1579,1458526.1615908,0
+GIL.US,D,20191115,000000,26.2612,26.3487,25.9289,25.9289,748804.0121238,0
+GIL.US,D,20191118,000000,25.9476,25.9574,25.4493,25.5358,602477.20473254,0
+GIL.US,D,20191119,000000,25.4119,25.9476,25.2291,25.8227,1676061.0078455,0
+GIL.US,D,20191120,000000,25.7264,25.7549,25.468,25.6222,868476.00234444,0
+GIL.US,D,20191121,000000,25.6606,26.2906,25.578,26.2435,1407542.2109156,0
+GIL.US,D,20191122,000000,26.2248,26.3731,25.7991,25.8895,660143.17217015,0
+GIL.US,D,20191125,000000,26.0232,26.7506,25.9476,26.7506,807365.25586332,0
+GIL.US,D,20191126,000000,26.7124,27.0564,26.5885,26.8755,1745669.7576788,0
+GIL.US,D,20191127,000000,26.8843,27.4102,26.8843,27.3915,871904.50363699,0
+GIL.US,D,20191129,000000,27.7268,28.0904,27.4976,27.8515,716902.67235207,0
+GIL.US,D,20191202,000000,27.9371,28.1376,27.6303,27.6981,1243154.2214927,0
+GIL.US,D,20191203,000000,27.3718,27.7355,27.2588,27.6008,1708194.3055681,0
+GIL.US,D,20191204,000000,27.7355,27.7836,27.5635,27.6884,1596873.8189411,0
+GIL.US,D,20191205,000000,27.7355,28.0373,27.6205,27.994,1032831.4362655,0
+GIL.US,D,20191206,000000,28.1857,28.2427,28.0324,28.166,829258.83088286,0
+GIL.US,D,20191209,000000,28.1376,28.2624,28.0422,28.0805,906988.14371825,0
+GIL.US,D,20191210,000000,28.0618,28.0618,27.2588,27.2785,1105365.0944714,0
+GIL.US,D,20191211,000000,27.2686,27.6402,27.2097,27.5075,497240.52752085,0
+GIL.US,D,20191212,000000,27.5075,27.6303,27.3817,27.5075,657487.86404743,0
+GIL.US,D,20191213,000000,27.4495,27.6884,27.3424,27.3424,593201.93877282,0
+GIL.US,D,20191216,000000,27.5734,27.5921,27.3454,27.4495,605390.92215151,0
+GIL.US,D,20191217,000000,27.4396,27.8515,27.3227,27.765,447532.34557592,0
+GIL.US,D,20191218,000000,27.8692,28.0334,27.7129,27.9085,471544.06293704,0
+GIL.US,D,20191219,000000,27.8417,27.9281,27.4014,27.6884,562248.77799358,0
+GIL.US,D,20191220,000000,27.7268,28.0904,27.5448,27.9184,562766.61394547,0
+GIL.US,D,20191223,000000,27.9085,28.1002,27.765,28.0904,526655.44083588,0
+GIL.US,D,20191224,000000,28.0904,28.1002,27.8692,28.0521,442071.16013425,0
+GIL.US,D,20191226,000000,27.994,28.2811,27.994,28.1286,299191.16650535,0
+GIL.US,D,20191227,000000,28.2722,28.3863,28.1286,28.2722,640410.46858841,0
+GIL.US,D,20191230,000000,28.3105,28.3578,27.879,28.2811,632106.78088816,0
+GIL.US,D,20191231,000000,28.2329,28.4629,28.1611,28.2525,327031.20741659,0
+GIL.US,D,20200102,000000,28.2811,28.5307,28.2231,28.4816,371822.49121701,0
+GIL.US,D,20200103,000000,28.2722,28.4816,28.2191,28.4727,1183417.9276068,0
+GIL.US,D,20200106,000000,28.2231,28.6457,28.2231,28.4059,807370.3426605,0
+GIL.US,D,20200107,000000,28.3489,28.7018,28.2191,28.3773,1132530.626078,0
+GIL.US,D,20200108,000000,28.3578,28.6261,28.166,28.2525,647338.68633392,0
+GIL.US,D,20200109,000000,28.1463,28.2191,27.8937,28.1286,800572.34692255,0
+GIL.US,D,20200110,000000,28.1199,28.1463,27.0858,27.0858,824271.73493742,0
+GIL.US,D,20200113,000000,27.1232,27.5262,27.0003,27.4583,2244488.2096818,0
+GIL.US,D,20200114,000000,27.5163,28.1376,27.4879,28.0226,854490.36220533,0
+GIL.US,D,20200115,000000,27.9754,28.166,27.7836,27.9371,677196.15100275,0
+GIL.US,D,20200116,000000,28.1376,28.5013,27.9852,28.4147,517981.43430166,0
+GIL.US,D,20200117,000000,28.4816,28.7313,28.3773,28.4245,387285.33725428,0
+GIL.US,D,20200121,000000,28.511,28.7883,28.4059,28.7116,655880.43614172,0
+GIL.US,D,20200122,000000,28.7981,28.9652,28.511,28.7686,513497.93127605,0
+GIL.US,D,20200123,000000,28.6644,28.9181,28.5494,28.8168,343660.96472463,0
+GIL.US,D,20200124,000000,28.8364,28.9789,28.5062,28.5494,1233715.1606641,0
+GIL.US,D,20200127,000000,28.1002,28.11,27.7355,27.8122,664308.24169292,0
+GIL.US,D,20200128,000000,27.9281,28.0127,27.7081,27.8889,443678.58803996,0
+GIL.US,D,20200129,000000,28.0422,28.0422,27.5163,27.5831,502611.16797289,0
+GIL.US,D,20200130,000000,27.4682,27.6785,27.2489,27.6402,521946.08401594,0
+GIL.US,D,20200131,000000,27.7453,27.7453,26.3869,26.5206,753455.37945602,0
+GIL.US,D,20200203,000000,26.6081,27.3325,26.6081,26.9511,487697.69602997,0
+GIL.US,D,20200204,000000,27.3621,27.65,27.2489,27.5831,930085.2549482,0
+GIL.US,D,20200205,000000,27.8417,27.9281,27.4396,27.6697,733836.62013089,0
+GIL.US,D,20200206,000000,27.8122,27.879,27.4102,27.4976,377375.23900775,0
+GIL.US,D,20200207,000000,27.2873,27.306,26.7978,27.076,430449.86331975,0
+GIL.US,D,20200210,000000,27.0387,27.2195,26.8932,26.9129,416393.00802026,0
+GIL.US,D,20200211,000000,26.9413,27.3718,26.7802,27.2686,405888.77186428,0
+GIL.US,D,20200212,000000,27.4396,27.5262,26.9806,27.2195,619150.70849625,0
+GIL.US,D,20200213,000000,27.0288,27.2097,26.7802,26.847,440399.63858419,0
+GIL.US,D,20200214,000000,27.1133,27.1133,26.5393,26.6169,689244.73877953,0
+GIL.US,D,20200218,000000,26.4734,26.7802,26.3004,26.7221,477241.2757674,0
+GIL.US,D,20200219,000000,26.7418,26.8273,26.1284,26.1284,837706.98362273,0
+GIL.US,D,20200220,000000,25.7647,27.6697,25.468,26.674,1588447.0307494,0
+GIL.US,D,20200221,000000,26.6927,27.305,26.0803,26.1579,1760740.9203339,0
+GIL.US,D,20200224,000000,25.4393,25.5829,24.8467,25.2487,898894.0320614,0
+GIL.US,D,20200225,000000,25.344,25.4876,24.1203,24.1291,1003138.783825,0
+GIL.US,D,20200226,000000,24.1763,24.6451,23.9197,23.9296,1078487.4755848,0
+GIL.US,D,20200227,000000,23.4696,24.1587,23.0194,23.5924,1553400.0156077,0
+GIL.US,D,20200228,000000,23.4892,23.7802,22.9133,23.1718,1246189.0046843,0
+GIL.US,D,20200302,000000,23.2593,23.3251,22.4925,23.3251,1685534.6588948,0
+GIL.US,D,20200303,000000,23.3831,23.9748,22.9231,23.1157,1024960.1263247,0
+GIL.US,D,20200304,000000,23.3536,23.6888,22.982,23.6514,1004177.5078071,0
+GIL.US,D,20200305,000000,23.4892,23.4892,22.5447,22.5978,941005.59111268,0
+GIL.US,D,20200306,000000,22.0246,22.4454,21.8625,22.177,937252.55216068,0
+GIL.US,D,20200309,000000,20.9916,21.3739,19.9094,20.3497,1549411.9666265,0
+GIL.US,D,20200310,000000,20.684,20.915,20.0146,20.5423,867260.25782081,0
+GIL.US,D,20200311,000000,20.1031,20.334,18.5214,18.5883,1331526.1313671,0
+GIL.US,D,20200312,000000,17.4609,17.5867,15.3712,15.5737,1584829.3006021,0
+GIL.US,D,20200313,000000,16.2272,16.2961,15.3899,16.1899,1502889.1370695,0
+GIL.US,D,20200316,000000,14.3096,14.8492,13.9734,14.1366,1464538.7558456,0
+GIL.US,D,20200317,000000,14.3479,14.455,12.4027,12.5953,3151654.3913009,0
+GIL.US,D,20200318,000000,11.8238,11.9791,9.73206,10.0504,1860880.6267813,0
+GIL.US,D,20200319,000000,9.87753,11.0443,9.4244,10.369,2450031.440288,0
+GIL.US,D,20200320,000000,10.4074,11.1495,9.75172,9.77138,2411516.2468359,0
+GIL.US,D,20200323,000000,9.71436,10.4074,9.07762,10.2255,4331964.2858369,0
+GIL.US,D,20200324,000000,10.7061,11.295,10.2717,10.9469,2830157.6192052,0
+GIL.US,D,20200325,000000,11.0531,12.5177,10.7258,11.6114,2533955.454717,0
+GIL.US,D,20200326,000000,11.6596,12.8489,11.6498,12.441,2443269.0521302,0
+GIL.US,D,20200327,000000,12.2955,12.6445,11.2998,12.2955,2101853.3996764,0
+GIL.US,D,20200330,000000,12.2297,12.4499,11.9102,12.2671,1365322.8117643,0
+GIL.US,D,20200331,000000,12.094,12.5177,12.094,12.2955,2074861.8365332,0
+GIL.US,D,20200401,000000,11.7186,12.21,11.3519,12.0646,2696823.5091456,0
+GIL.US,D,20200402,000000,11.9889,12.4882,11.7283,11.9692,2325857.634572,0
+GIL.US,D,20200403,000000,11.9495,12.1511,11.7283,12.0842,1376009.155259,0
+GIL.US,D,20200406,000000,12.7781,13.4672,12.6052,13.308,955086.86303858,0
+GIL.US,D,20200407,000000,14.1465,14.7726,13.7317,13.7611,1403216.3986023,0
+GIL.US,D,20200408,000000,13.9144,14.8983,13.9144,14.7342,815448.17656639,0
+GIL.US,D,20200409,000000,15.1766,15.7957,14.9651,15.6493,1088851.3161388,0
+GIL.US,D,20200413,000000,16.1899,16.2764,14.918,15.1864,957931.40001603,0
+GIL.US,D,20200414,000000,15.5157,15.7172,15.1107,15.1677,919745.83102053,0
+GIL.US,D,20200415,000000,14.455,14.8305,14.3096,14.5504,1441195.4436326,0
+GIL.US,D,20200416,000000,14.6478,14.6478,14.2044,14.455,807445.62725861,0
+GIL.US,D,20200417,000000,15.0232,15.6592,14.9475,15.5255,1779715.6911373,0
+GIL.US,D,20200420,000000,15.2454,15.4273,14.8885,14.9838,1731549.8260944,0
+GIL.US,D,20200421,000000,14.5986,14.9651,14.3194,14.3292,1199888.9768433,0
+GIL.US,D,20200422,000000,14.5504,14.6674,14.3007,14.3194,664522.90453349,0
+GIL.US,D,20200423,000000,14.2723,14.5504,14.0118,14.2723,1058037.5336021,0
+GIL.US,D,20200424,000000,14.4453,14.4825,14.1268,14.2723,675014.93237626,0
+GIL.US,D,20200427,000000,14.5603,15.0182,14.3292,14.8109,1129611.8218619,0
+GIL.US,D,20200428,000000,15.1766,15.4469,14.8591,15.1392,721011.78710597,0
+GIL.US,D,20200429,000000,15.8607,16.2569,15.3712,15.5255,1164614.0731884,0
+GIL.US,D,20200430,000000,14.5504,14.6182,13.424,13.4338,2230769.1177143,0
+GIL.US,D,20200501,000000,13.019,13.2401,12.7193,13.019,1562635.6045496,0
+GIL.US,D,20200504,000000,12.7781,13.0957,12.4695,12.9993,2395264.9472373,0
+GIL.US,D,20200505,000000,13.2303,13.5389,12.7978,13.019,2383959.0318473,0
+GIL.US,D,20200506,000000,13.1448,13.3473,12.9551,13.019,1628912.5022365,0
+GIL.US,D,20200507,000000,13.1732,13.4819,12.8263,12.8657,1166480.9277498,0
+GIL.US,D,20200508,000000,13.2019,13.3945,12.9797,13.2883,494104.00838584,0
+GIL.US,D,20200511,000000,13.0681,13.5095,12.9315,13.4996,808694.94464355,0
+GIL.US,D,20200512,000000,13.6746,13.8476,13.3276,13.3374,1815826.8642469,0
+GIL.US,D,20200513,000000,13.1832,13.2019,12.3152,12.672,3063322.1584444,0
+GIL.US,D,20200514,000000,12.441,12.5275,11.521,12.4214,1708911.5439691,0
+GIL.US,D,20200515,000000,12.2858,12.5561,12.0272,12.0449,994415.9440379,0
+GIL.US,D,20200518,000000,12.6622,13.2303,12.6248,13.1448,726489.25029859,0
+GIL.US,D,20200519,000000,13.0485,13.1054,12.5953,12.6809,848370.94520986,0
+GIL.US,D,20200520,000000,12.96,13.1084,12.7045,12.7487,628812.57104089,0
+GIL.US,D,20200521,000000,12.7781,13.0092,12.3939,12.9895,670005.45452329,0
+GIL.US,D,20200522,000000,13.077,13.1321,12.6494,12.7684,895892.82173112,0
+GIL.US,D,20200526,000000,13.2205,13.8869,13.077,13.8191,1991709.9979146,0
+GIL.US,D,20200527,000000,14.2044,14.3292,13.6402,14.0019,1114946.5856208,0
+GIL.US,D,20200528,000000,14.2044,14.2044,13.5193,13.5783,912343.52377878,0
+GIL.US,D,20200529,000000,13.5095,13.5685,13.2019,13.4043,969640.18974186,0
+GIL.US,D,20200601,000000,13.3374,14.2339,13.3374,14.224,906679.88380975,0
+GIL.US,D,20200602,000000,14.4266,15.0713,14.3578,14.7627,1234929.8878282,0
+GIL.US,D,20200603,000000,15.0035,15.3799,14.9938,15.2552,1167577.6412196,0
+GIL.US,D,20200604,000000,15.1961,15.4173,14.8404,14.9564,577284.33306856,0
+GIL.US,D,20200605,000000,15.8803,17.3262,15.8134,17.2879,2004135.008682,0
+GIL.US,D,20200608,000000,17.6162,17.7214,16.7394,17.3655,1721017.1038743,0
+GIL.US,D,20200609,000000,17.0373,17.0373,16.2863,16.4878,1189403.053157,0
+GIL.US,D,20200610,000000,16.4691,16.5458,15.8037,16.0454,840591.19761811,0
+GIL.US,D,20200611,000000,15.1293,15.3034,14.4216,15.0526,1375043.6811562,0
+GIL.US,D,20200612,000000,15.5344,15.6493,15.0713,15.5255,1058387.5052474,0
+GIL.US,D,20200615,000000,15.033,15.4173,14.5986,15.2355,730494.59439023,0
+GIL.US,D,20200616,000000,16.016,16.1704,15.437,15.5442,920645.17676018,0
+GIL.US,D,20200617,000000,15.5344,15.5688,14.9279,15.1293,1128198.709608,0
+GIL.US,D,20200618,000000,14.9082,15.2837,14.7254,15.2158,657094.14594648,0
+GIL.US,D,20200619,000000,15.437,15.437,14.3381,14.455,1216041.5925768,0
+GIL.US,D,20200622,000000,14.4747,15.0526,14.1946,15.0526,758039.60106559,0
+GIL.US,D,20200623,000000,15.3034,15.4273,15.0429,15.4273,760713.22165812,0
+GIL.US,D,20200624,000000,15.1766,15.1766,14.3824,14.6674,828487.67243189,0
+GIL.US,D,20200625,000000,14.5032,14.5887,14.0216,14.579,849217.38825893,0
+GIL.US,D,20200626,000000,14.6871,14.918,13.8093,13.8967,1228675.162028,0
+GIL.US,D,20200629,000000,13.8279,14.5406,13.8093,14.5406,1126064.2895155,0
+GIL.US,D,20200630,000000,14.6378,15.0035,14.3578,14.9279,572807.95155899,0
+GIL.US,D,20200701,000000,14.9082,15.149,14.3872,14.5406,428212.68992439,0
+GIL.US,D,20200702,000000,14.8689,15.1589,14.7823,14.9564,488518.70509322,0
+GIL.US,D,20200706,000000,14.9564,15.3417,14.9377,15.1766,442372.29852671,0
+GIL.US,D,20200707,000000,14.9564,15.0616,14.455,14.5131,498582.42461427,0
+GIL.US,D,20200708,000000,14.5032,14.57,14.2536,14.3007,724110.66394191,0
+GIL.US,D,20200709,000000,14.2536,14.3381,13.7317,14.0315,957538.69927451,0
+GIL.US,D,20200710,000000,14.0502,14.4747,14.0315,14.4649,427863.73563854,0
+GIL.US,D,20200713,000000,14.6084,14.9838,14.2723,14.6182,744766.11253028,0
+GIL.US,D,20200714,000000,14.6378,14.9651,14.4453,14.8983,594090.0935587,0
+GIL.US,D,20200715,000000,15.2355,15.8705,15.2355,15.7269,536520.77526733,0
+GIL.US,D,20200716,000000,15.5835,16.1654,15.4664,16.0926,690198.00456918,0
+GIL.US,D,20200717,000000,16.2085,16.6607,16.0454,16.5852,589288.15703025,0
+GIL.US,D,20200720,000000,16.6323,16.7443,16.0553,16.0553,572088.67843916,0
+GIL.US,D,20200721,000000,16.2469,16.5074,16.0828,16.1998,662789.32405796,0
+GIL.US,D,20200722,000000,16.1604,16.4397,16.0062,16.2961,987840.750016,0
+GIL.US,D,20200723,000000,16.2764,16.5232,16.131,16.3826,455446.38461296,0
+GIL.US,D,20200724,000000,16.3629,16.3629,15.9776,16.0828,375798.33188505,0
+GIL.US,D,20200727,000000,16.016,16.3344,15.9383,16.3148,342193.93242082,0
+GIL.US,D,20200728,000000,16.2764,16.7767,16.1998,16.7483,727771.12318542,0
+GIL.US,D,20200729,000000,16.8642,17.6162,16.652,17.3361,1542312.8324962,0
+GIL.US,D,20200730,000000,15.8803,17.2879,15.8331,17.2594,1235307.3281783,0
+GIL.US,D,20200731,000000,17.1533,17.3361,16.7099,17.1149,792925.87341665,0
+GIL.US,D,20200803,000000,17.1729,17.3164,16.7669,17.0471,529773.64750108,0
+GIL.US,D,20200804,000000,16.9507,17.7401,16.7964,17.2201,1022590.6962029,0
+GIL.US,D,20200805,000000,17.4048,17.6831,17.1965,17.5189,864435.05067261,0
+GIL.US,D,20200806,000000,17.3754,17.4796,17.0373,17.1729,572421.35497407,0
+GIL.US,D,20200807,000000,17.0373,17.6545,16.9704,17.6457,313915.40959354,0
+GIL.US,D,20200810,000000,17.7401,18.3376,17.6358,18.2807,374951.88883597,0
+GIL.US,D,20200811,000000,18.5982,18.8784,18.3908,18.4349,599163.66505603,0
+GIL.US,D,20200812,000000,18.608,18.725,18.3957,18.4841,332427.28185448,0
+GIL.US,D,20200813,000000,18.4055,18.7053,18.2521,18.6375,509277.92434385,0
+GIL.US,D,20200814,000000,18.5127,18.9549,18.3003,18.8979,828553.8007951,0
+GIL.US,D,20200817,000000,18.8881,19.2932,18.8292,19.2154,1083075.7666321,0
+GIL.US,D,20200818,000000,19.1958,19.5772,19.0326,19.5241,794635.03726576,0
+GIL.US,D,20200819,000000,19.5438,19.7354,18.9165,18.9352,970870.17729756,0
+GIL.US,D,20200820,000000,18.725,19.0326,18.6562,18.7151,1026397.6552049,0
+GIL.US,D,20200821,000000,18.6955,19.013,18.4449,18.9943,314902.24824452,0
+GIL.US,D,20200824,000000,19.129,19.7551,19.0031,19.7452,312856.33842276,0
+GIL.US,D,20200825,000000,19.8327,20.0047,19.3226,19.4179,745012.31351331,0
+GIL.US,D,20200826,000000,19.4376,19.4897,19.1771,19.4376,542501.83137977,0
+GIL.US,D,20200827,000000,19.5536,19.9959,19.5142,19.707,410723.26389461,0
+GIL.US,D,20200828,000000,19.8701,19.8986,19.4425,19.4946,517579.57732523,0
+GIL.US,D,20200831,000000,19.5438,19.5438,18.6375,18.6375,670487.68289499,0
+GIL.US,D,20200901,000000,18.6178,19.2154,18.5687,19.1958,679788.38284056,0
+GIL.US,D,20200902,000000,19.4278,19.9723,19.3403,19.9379,550204.25965453,0
+GIL.US,D,20200903,000000,19.9959,20.2662,19.2635,19.3884,503060.84084272,0
+GIL.US,D,20200904,000000,19.5536,19.6686,19.0994,19.5821,493326.74577827,0
+GIL.US,D,20200908,000000,19.2538,19.7648,19.1476,19.3687,840044.87560205,0
+GIL.US,D,20200909,000000,19.3687,19.4946,18.9746,19.2635,665336.79208069,0
+GIL.US,D,20200910,000000,19.3884,19.6195,19.0994,19.1771,538858.66724664,0
+GIL.US,D,20200911,000000,19.3304,19.6096,19.0523,19.35,484065.72285062,0
+GIL.US,D,20200914,000000,19.5339,19.8229,19.3176,19.8229,381595.24593995,0
+GIL.US,D,20200915,000000,20.0146,20.0931,19.3079,19.3687,471954.05878893,0
+GIL.US,D,20200916,000000,19.4474,19.4602,18.6375,18.6955,791046.81054207,0
+GIL.US,D,20200917,000000,18.5401,19.2538,18.3475,19.2056,649400.87390662,0
+GIL.US,D,20200918,000000,19.1388,19.2832,18.8694,19.0523,448103.0842184,0
+GIL.US,D,20200921,000000,18.6562,18.6659,18.2424,18.4252,746541.40474261,0
+GIL.US,D,20200922,000000,18.4743,19.3126,18.4743,19.1869,1259079.9660724,0
+GIL.US,D,20200923,000000,19.35,19.4651,18.5687,18.5982,638236.37147798,0
+GIL.US,D,20200924,000000,18.5304,19.0228,18.4252,18.7633,844527.36126823,0
+GIL.US,D,20200925,000000,18.7053,19.3687,18.5539,19.359,482424.7220836,0
+GIL.US,D,20200928,000000,19.5909,19.707,19.3786,19.475,776952.31294352,0
+GIL.US,D,20200929,000000,19.5142,19.5909,19.2635,19.4651,503315.18070121,0
+GIL.US,D,20200930,000000,19.5142,19.702,18.8684,18.9549,570221.82387778,0
+GIL.US,D,20201001,000000,19.0326,19.7835,18.9452,19.7551,880398.43755139,0
+GIL.US,D,20201002,000000,19.2735,19.9959,19.2439,19.9674,359262.17164493,0
+GIL.US,D,20201005,000000,20.1886,20.275,19.9035,20.0343,539588.11396081,0
+GIL.US,D,20201006,000000,20.1492,20.1492,19.3687,19.4376,1577549.0764925,0
+GIL.US,D,20201007,000000,19.7354,20.3724,19.529,20.2662,1042234.8895138,0
+GIL.US,D,20201008,000000,20.565,21.4792,20.5169,21.4428,1395854.7857379,0
+GIL.US,D,20201009,000000,21.6826,21.8654,21.4516,21.8074,973889.70009766,0
+GIL.US,D,20201012,000000,21.8566,21.9224,21.4516,21.8271,571094.71827215,0
+GIL.US,D,20201013,000000,21.7877,21.9184,21.6541,21.8173,511643.28502788,0
+GIL.US,D,20201014,000000,21.8654,21.892,21.433,21.433,686416.47955303,0
+GIL.US,D,20201015,000000,21.0751,21.2865,20.8923,21.2383,273250.5356574,0
+GIL.US,D,20201016,000000,21.3258,21.4133,21.0554,21.1724,429486.42393575,0
+GIL.US,D,20201019,000000,21.2963,21.4889,20.7184,20.7478,475217.74785318,0
+GIL.US,D,20201020,000000,21.0554,21.3642,20.8726,21.1626,768584.53159893,0
+GIL.US,D,20201021,000000,21.0653,21.6826,21.0083,21.5567,983019.4836583,0
+GIL.US,D,20201022,000000,21.7013,21.7593,21.4133,21.5667,881610.11263729,0
+GIL.US,D,20201023,000000,21.7396,21.7543,21.2383,21.7209,682319.57311234,0
+GIL.US,D,20201026,000000,21.3739,21.5667,21.026,21.1037,531664.91868887,0
+GIL.US,D,20201027,000000,21.1135,21.3936,21.0584,21.1626,424741.45953561,0
+GIL.US,D,20201028,000000,20.6122,21.023,20.4775,20.6987,872893.37700683,0
+GIL.US,D,20201029,000000,20.9591,22.4532,20.5935,20.6034,1829473.7236946,0
+GIL.US,D,20201030,000000,20.915,21.8566,19.4081,20.0146,1960206.4456815,0
+GIL.US,D,20201102,000000,20.1886,20.6603,20.1886,20.5169,935760.08587102,0
+GIL.US,D,20201103,000000,20.969,21.7495,20.7675,21.6728,1069426.8724656,0
+GIL.US,D,20201104,000000,21.6541,21.9323,21.1823,21.8753,598005.91002013,0
+GIL.US,D,20201105,000000,22.0866,22.2891,21.2865,21.2963,1031744.89639,0
+GIL.US,D,20201106,000000,21.2963,21.3061,19.986,20.1689,745937.09323881,0
+GIL.US,D,20201109,000000,21.201,23.0027,21.1724,22.8484,1040887.9056233,0
+GIL.US,D,20201110,000000,22.8288,23.561,22.5879,23.5236,774292.93538306,0
+GIL.US,D,20201111,000000,23.5325,23.7634,23.0941,23.7065,1083497.9707972,0
+GIL.US,D,20201112,000000,23.4558,23.5806,22.7717,22.9063,523505.69602825,0
+GIL.US,D,20201113,000000,23.0223,23.0941,22.6262,23.0223,842109.09789363,0
+GIL.US,D,20201116,000000,23.5138,23.5896,22.867,23.388,860113.30779701,0
+GIL.US,D,20201117,000000,23.099,23.7537,22.925,23.6484,591256.74753503,0
+GIL.US,D,20201118,000000,23.7448,24.7376,23.3487,24.5252,755743.42082307,0
+GIL.US,D,20201119,000000,24.4279,25.0452,24.0141,24.9292,480692.1589675,0
+GIL.US,D,20201120,000000,25.2949,25.3932,24.8143,25.1711,851432.17974674,0
+GIL.US,D,20201123,000000,25.3047,25.3735,24.7563,24.8044,428316.46058666,0
+GIL.US,D,20201124,000000,25.055,25.7205,24.9292,25.5367,632646.99874762,0
+GIL.US,D,20201125,000000,25.3244,25.7009,25.0836,25.692,444715.2773032,0
+GIL.US,D,20201127,000000,25.6045,25.9623,25.4787,25.6822,205085.41886097,0
+GIL.US,D,20201130,000000,25.7009,25.8641,25.1524,25.1809,478326.79828347,0
+GIL.US,D,20201201,000000,25.633,25.692,25.2378,25.633,377349.8050219,0
+GIL.US,D,20201202,000000,25.4403,25.7392,25.2674,25.692,240852.72448188,0
+GIL.US,D,20201203,000000,25.748,27.1359,25.6242,27.1065,1186794.5435683,0
+GIL.US,D,20201204,000000,27.2431,27.2726,26.327,26.4911,580967.17421961,0
+GIL.US,D,20201207,000000,26.4233,26.4331,25.9092,26.3368,424016.08225916,0
+GIL.US,D,20201208,000000,26.2021,26.5776,26.1933,26.4331,527475.43253968,0
+GIL.US,D,20201209,000000,26.6454,26.9727,26.5098,26.8283,827794.85065734,0
+GIL.US,D,20201210,000000,26.7615,27.194,26.6267,27.0514,470597.91866342,0
+GIL.US,D,20201211,000000,26.8184,26.9147,26.0459,26.0763,374830.82306333,0
+GIL.US,D,20201214,000000,26.1737,26.4233,26.0085,26.0469,307973.01313959,0
+GIL.US,D,20201215,000000,26.038,26.7516,25.8935,26.7418,382956.47286263,0
+GIL.US,D,20201216,000000,26.8952,27.0592,26.0861,26.2976,492782.45848108,0
+GIL.US,D,20201217,000000,26.385,26.385,25.8641,26.212,255044.88858609,0
+GIL.US,D,20201218,000000,26.1441,27.0592,26.1441,27.0023,455645.78706202,0
+GIL.US,D,20201221,000000,26.6366,27.2234,26.2021,27.0514,384695.14013533,0
+GIL.US,D,20201222,000000,27.2135,27.311,26.5482,27.1359,569918.65076645,0
+GIL.US,D,20201223,000000,27.302,27.6372,26.9049,27.0121,486004.80993181,0
+GIL.US,D,20201224,000000,27.1065,27.2135,26.8381,27.194,78752.776425988,0
+GIL.US,D,20201228,000000,27.311,27.3865,26.7418,26.7418,123303.96339999,0
+GIL.US,D,20201229,000000,26.9531,27.0927,26.5009,26.9334,206397.81253083,0
+GIL.US,D,20201230,000000,27.1556,27.3865,26.9049,26.9531,212725.78821027,0
+GIL.US,D,20201231,000000,26.963,27.1262,26.6267,26.9924,203375.23765243,0
+GIL.US,D,20210104,000000,27.0789,27.1703,26.0665,26.3663,253690.78317945,0
+GIL.US,D,20210105,000000,26.2405,27.2431,26.2405,27.0415,185636.55856133,0
+GIL.US,D,20210106,000000,27.1262,27.9223,27.0966,27.5979,276227.32936127,0
+GIL.US,D,20210107,000000,27.7061,27.8407,27.4947,27.7435,226729.74081919,0
+GIL.US,D,20210108,000000,27.9361,27.9458,27.1162,27.4642,223787.53733607,0
+GIL.US,D,20210111,000000,27.2234,27.4259,26.6454,26.7712,387795.03433071,0
+GIL.US,D,20210112,000000,26.8184,26.8381,26.3564,26.674,503598.00662386,0
+GIL.US,D,20210113,000000,26.5973,26.6927,25.9426,26.5973,415447.88110608,0
+GIL.US,D,20210114,000000,26.9049,27.1851,26.7124,26.8765,345220.57673695,0
+GIL.US,D,20210115,000000,26.6543,26.7024,25.9613,26.1048,253481.20713604,0
+GIL.US,D,20210119,000000,26.2679,26.6641,26.1491,26.4627,580427.97371961,0
+GIL.US,D,20210120,000000,26.5482,26.8479,26.212,26.2502,318544.39501822,0
+GIL.US,D,20210121,000000,26.3171,26.3171,25.459,25.5652,338631.13968298,0
+GIL.US,D,20210122,000000,25.3342,25.344,24.8909,25.2378,579565.25291958,0
+GIL.US,D,20210125,000000,25.1612,25.6625,24.9981,25.2674,511402.17084202,0
+GIL.US,D,20210126,000000,25.4403,25.4984,24.6982,25.0649,258953.58353149,0
+GIL.US,D,20210127,000000,24.6688,25.0068,24.3238,24.486,664877.96297595,0
+GIL.US,D,20210128,000000,24.5351,25.3047,24.3522,25.1809,579468.60377335,0
+GIL.US,D,20210129,000000,25.0255,25.0255,23.909,24.0141,797877.3617819,0
+GIL.US,D,20210201,000000,24.2156,24.8044,24.2156,24.5449,372032.06726041,0
+GIL.US,D,20210202,000000,24.7563,24.8909,24.2747,24.486,586494.48802451,0
+GIL.US,D,20210203,000000,24.5646,25.1711,24.5646,24.8437,806743.64924915,0
+GIL.US,D,20210204,000000,25.0452,25.5701,24.7857,25.5081,703896.7493479,0
+GIL.US,D,20210205,000000,25.748,26.1343,25.4306,26.0763,824245.28359213,0
+GIL.US,D,20210208,000000,26.2502,26.2502,25.1327,25.7677,1085504.203601,0
+GIL.US,D,20210209,000000,25.9525,26.9049,25.7873,26.8086,883383.37013073,0
+GIL.US,D,20210210,000000,26.9826,27.1783,26.3467,26.5285,462710.33097167,0
+GIL.US,D,20210211,000000,26.5973,26.9727,26.4145,26.9147,254395.8132672,0
+GIL.US,D,20210212,000000,26.8479,27.0966,26.5285,27.0789,223586.10016814,0
+GIL.US,D,20210216,000000,27.2234,27.4062,26.6454,26.6641,252520.81983035,0
+GIL.US,D,20210217,000000,26.4911,26.6267,26.1441,26.5973,285862.74056061,0
+GIL.US,D,20210218,000000,26.3564,26.3564,25.6625,25.9132,515125.70637044,0
+GIL.US,D,20210219,000000,26.0567,26.7319,25.9329,26.6366,415411.25616645,0
+GIL.US,D,20210222,000000,26.5196,26.6072,26.0567,26.212,600190.18072492,0
+GIL.US,D,20210223,000000,26.1245,26.1245,25.1524,25.6045,315735.46562095,0
+GIL.US,D,20210224,000000,25.459,26.3073,25.459,26.2502,549045.48725921,0
+GIL.US,D,20210225,000000,27.2234,30.2675,27.2234,30.1634,1270544.5895341,0
+GIL.US,D,20210226,000000,29.9806,30.2675,28.8914,29.266,1244820.6562455,0
+GIL.US,D,20210301,000000,29.8342,30.8563,29.4301,30.6057,1020823.5428661,0
+GIL.US,D,20210302,000000,30.6351,30.6538,29.4301,29.4783,831217.24779329,0
+GIL.US,D,20210303,000000,29.3152,30.0945,28.4177,28.456,669559.85109119,0
+GIL.US,D,20210304,000000,28.3803,28.7263,27.2923,27.994,616049.79694144,0
+GIL.US,D,20210305,000000,28.3705,28.5917,27.8506,28.4275,804034.42107643,0
+GIL.US,D,20210308,000000,28.515,29.2955,28.3272,29.035,1446877.3960715,0
+GIL.US,D,20210309,000000,29.266,29.6414,28.8718,28.8817,526537.42714154,0
+GIL.US,D,20210310,000000,29.0448,29.266,28.3606,28.8325,251755.76553598,0
+GIL.US,D,20210311,000000,29.0547,29.5559,28.9386,29.2178,349020.41422292,0
+GIL.US,D,20210312,000000,29.1981,30.1722,29.0841,30.1339,367206.73146498,0
+GIL.US,D,20210315,000000,30.1142,30.9046,30.1142,30.702,416535.43834101,0
+GIL.US,D,20210316,000000,30.6351,30.8476,30.4701,30.6922,410222.72305308,0
+GIL.US,D,20210317,000000,30.6155,30.7501,30.1821,30.5093,330366.11164122,0
+GIL.US,D,20210318,000000,30.3354,31.0873,30.249,30.2675,292803.16661932,0
+GIL.US,D,20210319,000000,30.0945,30.6107,29.6807,30.4042,253138.35700679,0
+GIL.US,D,20210322,000000,30.4415,30.6451,29.6709,29.7487,779104.02814642,0
+GIL.US,D,20210323,000000,29.6041,29.8931,29.2365,29.382,407486.02617564,0
+GIL.US,D,20210324,000000,29.6414,29.7004,28.5434,28.5818,406389.31270579,0
+GIL.US,D,20210325,000000,28.7165,28.9386,28.2064,28.9288,293357.62751085,0
+GIL.US,D,20210326,000000,29.1981,29.7584,29.1981,29.7191,338771.53528486,0
+GIL.US,D,20210329,000000,29.7771,30.0749,29.2856,29.3917,266849.31009871,0
+GIL.US,D,20210330,000000,29.4399,29.6414,29.2856,29.4301,357088.07453448,0
+GIL.US,D,20210331,000000,29.4104,29.6513,29.035,29.5461,368617.80899993,0
+GIL.US,D,20210401,000000,29.7771,30.3698,29.729,30.1535,387179.53187314,0
+GIL.US,D,20210405,000000,30.3649,30.8376,30.0945,30.7983,288084.65356445,0
+GIL.US,D,20210406,000000,30.5477,31.2327,30.5477,31.0304,254518.91375871,0
+GIL.US,D,20210407,000000,31.7921,32.1764,31.3528,31.858,421094.22596474,0
+GIL.US,D,20210408,000000,31.9258,31.9258,31.0971,31.3763,417696.2454552,0
+GIL.US,D,20210409,000000,31.395,32.09,31.395,32.0035,242472.3607008,0
+GIL.US,D,20210412,000000,32.0035,32.2442,31.8107,31.9935,409343.72450211,0
+GIL.US,D,20210413,000000,31.858,32.1371,31.6271,31.9935,225085.68797385,0
+GIL.US,D,20210414,000000,32.0613,32.4173,31.6074,31.6652,226437.75866162,0
+GIL.US,D,20210415,000000,31.7921,32.1961,31.5749,31.7331,179951.55404417,0
+GIL.US,D,20210416,000000,31.8678,32.1469,31.5503,31.801,443567.69586165,0
+GIL.US,D,20210419,000000,32.0329,32.2344,31.6368,31.8393,223386.69771908,0
+GIL.US,D,20210420,000000,31.6948,32.0419,31.1739,31.6565,221021.33703505,0
+GIL.US,D,20210421,000000,31.858,32.8025,31.7331,32.7259,318317.52386443,0
+GIL.US,D,20210422,000000,32.9283,32.9283,32.0613,32.1863,317322.54633799,0
+GIL.US,D,20210423,000000,32.4939,33.0149,32.0613,32.9186,285812.88994835,0
+GIL.US,D,20210426,000000,33.1968,33.8819,32.9559,33.7766,611017.9371809,0
+GIL.US,D,20210427,000000,34.0843,34.0843,33.4671,33.9113,507902.45438909,0
+GIL.US,D,20210428,000000,34.0361,34.1029,33.6027,33.7669,494817.17734907,0
+GIL.US,D,20210429,000000,34.1029,34.2573,33.4965,33.7177,307118.43121504,0
+GIL.US,D,20210430,000000,33.4965,33.9408,33.3531,33.4287,307773.61069052,0
+GIL.US,D,20210503,000000,33.6126,34.7793,33.5929,34.5758,557618.77520948,0
+GIL.US,D,20210504,000000,34.5463,34.5659,33.5112,33.8337,339366.69055375,0
+GIL.US,D,20210505,000000,34.0361,34.1413,33.6312,33.8622,507058.04605887,0
+GIL.US,D,20210506,000000,36.754,36.754,34.0184,34.2012,1268559.7212784,0
+GIL.US,D,20210507,000000,34.2199,35.6364,34.2199,35.3366,760118.06638924,0
+GIL.US,D,20210510,000000,35.5498,35.7416,34.4903,34.6436,791885.11471568,0
+GIL.US,D,20210511,000000,33.7669,34.277,32.8124,33.8916,461209.72580654,0
+GIL.US,D,20210512,000000,33.9113,34.3929,33.4199,33.5063,489404.82516022,0
+GIL.US,D,20210513,000000,33.5643,34.2957,33.1869,33.583,293188.74584479,0
+GIL.US,D,20210514,000000,33.7953,34.9808,33.7953,34.6524,349687.80201161,0
+GIL.US,D,20210517,000000,34.7312,34.8991,34.1325,34.7015,502038.39461156,0
+GIL.US,D,20210518,000000,34.8067,34.8647,34.1325,34.1521,315835.1668455,0
+GIL.US,D,20210519,000000,33.5929,33.7472,32.8518,33.4385,265884.85335528,0
+GIL.US,D,20210520,000000,33.583,34.2671,33.3334,34.1817,317535.17445969,0
+GIL.US,D,20210521,000000,34.2386,34.335,33.583,33.6213,364222.81624508,0
+GIL.US,D,20210524,000000,33.6508,34.2671,33.4719,34.1423,301222.83329504,0
+GIL.US,D,20210525,000000,34.2957,34.4706,33.6312,33.7275,393335.57380824,0
+GIL.US,D,20210526,000000,33.8248,34.4156,33.7669,34.2121,235046.65419208,0
+GIL.US,D,20210527,000000,34.3575,35.1607,34.3378,34.792,415026.69430041,0
+GIL.US,D,20210528,000000,34.8402,35.141,34.6564,34.9965,448551.73972879,0
+GIL.US,D,20210601,000000,35.2186,35.2766,34.8991,35.0161,432463.21763961,0
+GIL.US,D,20210602,000000,35.1704,35.5675,34.3015,35.4123,852235.8936996,0
+GIL.US,D,20210603,000000,35.2766,35.5282,34.7055,35.0063,342834.86886424,0
+GIL.US,D,20210604,000000,35.3631,35.5775,34.9277,35.3828,467034.10856614,0
+GIL.US,D,20210607,000000,35.5478,35.5951,34.4244,34.5895,405470.6371369,0
+GIL.US,D,20210608,000000,34.5993,34.9178,34.3959,34.6466,332876.95472431,0
+GIL.US,D,20210609,000000,34.7646,34.8215,34.3084,34.7546,388186.71771279,0
+GIL.US,D,20210610,000000,34.8402,34.9866,34.3478,34.3674,187484.08329346,0
+GIL.US,D,20210611,000000,34.4539,34.7832,34.2406,34.7832,176682.77818275,0
+GIL.US,D,20210614,000000,34.7055,35.0623,34.0371,34.2987,193269.80639458,0
+GIL.US,D,20210615,000000,34.5119,34.6661,34.1443,34.4441,201416.820742,0
+GIL.US,D,20210616,000000,34.279,34.6761,34.0666,34.3762,275062.45280934,0
+GIL.US,D,20210617,000000,34.2504,34.6761,33.6704,34.0568,204359.0242251,0
+GIL.US,D,20210618,000000,33.525,33.6901,32.9441,33.1574,301881.06484884,0
+GIL.US,D,20210621,000000,33.4758,33.7864,33.2636,33.5732,284364.17011434,0
+GIL.US,D,20210622,000000,33.3609,34.8314,33.3609,34.6858,597332.41807484,0
+GIL.US,D,20210623,000000,34.8019,35.5675,34.5414,35.3238,334119.15059321,0
+GIL.US,D,20210624,000000,35.5675,35.77,35.0447,35.5381,247093.20725,0
+GIL.US,D,20210625,000000,35.8094,35.829,34.8019,35.2285,216651.77826604,0
+GIL.US,D,20210628,000000,35.2285,35.2285,34.4342,34.8402,237139.3625478,0
+GIL.US,D,20210629,000000,34.7832,36.7087,34.7832,36.2546,1388470.790966,0
+GIL.US,D,20210630,000000,36.408,36.4768,35.3828,35.7307,563363.80393324,0
+GIL.US,D,20210701,000000,35.8094,36.408,35.8094,36.2929,424396.57468748,0
+GIL.US,D,20210702,000000,36.351,37.2602,35.8094,36.3019,357812.43445149,0
+GIL.US,D,20210706,000000,36.3411,36.5732,34.3575,34.6092,501257.06256624,0
+GIL.US,D,20210707,000000,34.5699,34.6377,33.6508,33.8435,408342.64281907,0
+GIL.US,D,20210708,000000,32.9441,33.4858,32.5569,33.2537,464004.41217172,0
+GIL.US,D,20210709,000000,33.5349,34.3575,33.4474,34.3281,234046.58986847,0
+GIL.US,D,20210712,000000,34.1443,34.5207,33.8729,34.1541,175597.25566668,0
+GIL.US,D,20210713,000000,34.1836,34.1836,33.6312,33.6607,158404.89859162,0
+GIL.US,D,20210714,000000,34.0371,34.269,33.5446,33.6017,149662.72897533,0
+GIL.US,D,20210715,000000,33.2341,33.292,32.4113,32.722,498865.25053692,0
+GIL.US,D,20210716,000000,32.7023,32.9628,31.8314,31.9563,318133.38180688,0
+GIL.US,D,20210719,000000,31.4049,31.6662,30.9409,31.4923,469296.71594735,0
+GIL.US,D,20210720,000000,31.5218,32.7691,31.3468,32.5569,450925.23928829,0
+GIL.US,D,20210721,000000,32.5667,33.297,32.5667,33.1191,207037.73161481,0
+GIL.US,D,20210722,000000,33.0021,33.1485,32.5765,32.8862,204685.59660342,0
+GIL.US,D,20210723,000000,32.9726,33.409,32.9726,33.3412,204352.9200685,0
+GIL.US,D,20210726,000000,33.3795,33.6213,33.07,33.3698,323206.9533042,0
+GIL.US,D,20210727,000000,33.0994,33.2733,32.5135,32.7593,291596.5783306,0
+GIL.US,D,20210728,000000,32.9059,33.0503,32.5667,32.8478,178477.40022432,0
+GIL.US,D,20210729,000000,32.9922,33.2242,32.953,33.0994,126903.38107746,0
+GIL.US,D,20210730,000000,33.0306,33.9801,32.9059,33.3795,417165.18383066,0
+GIL.US,D,20210802,000000,33.525,34.1148,33.1761,33.1948,137939.69621742,0
+GIL.US,D,20210803,000000,33.3412,33.7953,33.1485,33.6607,232803.37664012,0
+GIL.US,D,20210804,000000,33.4955,34.1344,33.4955,34.0273,338606.72305657,0
+GIL.US,D,20210805,000000,34.164,34.6958,33.6607,34.1443,609164.30829217,0
+GIL.US,D,20210806,000000,34.8117,36.6124,34.4441,35.3159,529885.55703881,0
+GIL.US,D,20210809,000000,35.1891,35.7504,35.0919,35.4319,336856.86483009,0
+GIL.US,D,20210810,000000,35.4693,36.5632,35.4693,36.3894,880089.16028347,0
+GIL.US,D,20210811,000000,36.6321,36.8012,36.2153,36.7765,1444043.0326883,0
+GIL.US,D,20210812,000000,36.7765,37.2504,36.6321,37.1255,389952.85369021,0
+GIL.US,D,20210813,000000,37.2405,37.5216,37.0184,37.1353,385627.04137686,0
+GIL.US,D,20210816,000000,37.0774,37.6475,36.7373,37.6475,335982.9530763,0
+GIL.US,D,20210817,000000,37.4922,37.4922,36.3607,36.5348,355468.43831557,0
+GIL.US,D,20210818,000000,36.5436,37.2504,36.3991,36.9034,314024.26705299,0
+GIL.US,D,20210819,000000,36.3411,36.5535,35.7406,35.8094,457024.30909508,0
+GIL.US,D,20210820,000000,35.9439,36.7815,35.7799,36.7087,638558.87441855,0
+GIL.US,D,20210823,000000,37.0282,37.2798,36.6223,37.0675,1135723.0999818,0
+GIL.US,D,20210824,000000,37.1639,37.8313,36.989,37.56,688271.1258012,0
+GIL.US,D,20210825,000000,37.7428,38.5036,37.6061,38.4446,814488.80662014,0
+GIL.US,D,20210826,000000,38.2588,38.3572,37.4793,37.6455,634643.05795711,0
+GIL.US,D,20210827,000000,37.616,38.1429,37.616,37.6652,288608.59367296,0
+GIL.US,D,20210830,000000,37.7428,38.1134,37.5816,37.616,608850.96158651,0
+GIL.US,D,20210831,000000,37.6553,37.9384,37.3722,37.4793,624251.7486983,0
+GIL.US,D,20210901,000000,37.7231,38.3768,37.7143,38.0446,398443.73552632,0
+GIL.US,D,20210902,000000,37.9768,38.9616,37.8205,38.8054,483357.64068456,0
+GIL.US,D,20210903,000000,38.6491,39.2536,38.6195,38.9321,769136.95777158,0
+GIL.US,D,20210907,000000,38.9616,38.9912,37.7527,37.7712,573576.05793166,0
+GIL.US,D,20210908,000000,37.5964,37.7231,37.1963,37.5669,534732.25738237,0
+GIL.US,D,20210909,000000,37.9187,38.0937,37.4696,37.5383,734926.21208469,0
+GIL.US,D,20210910,000000,37.7625,37.9581,37.1678,37.2061,578302.709862,0
+GIL.US,D,20210913,000000,37.3339,37.5964,36.8267,37.2848,795853.83386769,0
+GIL.US,D,20210914,000000,37.4499,37.7527,37.216,37.5187,425796.46126865,0
+GIL.US,D,20210915,000000,37.5482,37.557,36.807,37.1482,436653.72114823,0
+GIL.US,D,20210916,000000,37.041,37.3722,36.8611,36.9152,566983.56879939,0
+GIL.US,D,20210917,000000,36.6419,36.8169,36.1927,36.3587,410683.58687668,0
+GIL.US,D,20210920,000000,35.657,36.0276,35.2186,35.7543,580361.8453564,0
+GIL.US,D,20210921,000000,36.0767,36.0767,35.5794,35.715,388009.69717128,0
+GIL.US,D,20210922,000000,35.9489,36.8758,35.8428,36.5829,343315.06251708,0
+GIL.US,D,20210923,000000,36.9054,38.1733,36.9054,37.6848,494029.74114715,0
+GIL.US,D,20210924,000000,37.1963,37.5286,37.0804,37.3437,293184.67640707,0
+GIL.US,D,20210927,000000,37.2946,37.6455,37.0017,37.3526,405009.7733133,0
+GIL.US,D,20210928,000000,37.041,37.0901,36.1927,36.291,661058.79566075,0
+GIL.US,D,20210929,000000,36.2124,37.0901,36.1435,36.3687,336661.53181877,0
+GIL.US,D,20210930,000000,36.3971,36.5928,35.5794,35.5882,510455.00920898,0
+GIL.US,D,20211001,000000,35.715,36.2517,35.2619,36.1632,438607.0512615,0
+GIL.US,D,20211004,000000,36.2124,36.7,35.9539,36.2713,433677.94480381,0
+GIL.US,D,20211005,000000,36.4463,36.8267,36.1731,36.3392,510898.5779222,0
+GIL.US,D,20211006,000000,35.7937,35.9489,33.8926,34.5551,1937139.8552346,0
+GIL.US,D,20211007,000000,35.0809,35.998,35.0809,35.5401,495349.25633304,0
+GIL.US,D,20211008,000000,35.5498,35.8035,34.7409,35.0712,468063.67631335,0
+GIL.US,D,20211011,000000,35.0437,35.5007,34.6623,34.7015,266338.59566285,0
+GIL.US,D,20211012,000000,34.9355,34.9355,34.2917,34.3998,488638.75350642,0
+GIL.US,D,20211013,000000,34.4972,34.8087,34.3164,34.5945,328731.21503079,0
+GIL.US,D,20211014,000000,35.0712,35.7543,35.0044,35.6373,352975.90770228,0
+GIL.US,D,20211015,000000,35.833,35.9589,35.5882,35.6668,321449.97356169,0
+GIL.US,D,20211018,000000,35.4132,36.008,35.2766,35.9392,417461.23542594,0
+GIL.US,D,20211019,000000,36.008,36.3922,35.8133,36.2812,448737.9165052,0
+GIL.US,D,20211020,000000,36.2812,36.5829,35.7249,35.7838,576517.24405534,0
+GIL.US,D,20211021,000000,35.8035,36.1632,35.4182,35.491,685272.96754922,0
+GIL.US,D,20211022,000000,35.3159,36.2615,35.3159,35.7937,629238.84464373,0
+GIL.US,D,20211025,000000,35.8231,36.115,35.6619,35.6953,679606.27550188,0
+GIL.US,D,20211026,000000,35.89,36.5141,35.7445,36.1534,1703702.6636671,0
+GIL.US,D,20211027,000000,36.1337,36.4463,35.145,35.1794,493660.43967261,0
+GIL.US,D,20211028,000000,35.2668,36.0571,35.2668,35.8517,308502.04004526,0
+GIL.US,D,20211029,000000,35.5794,35.8801,35.481,35.7937,451597.71387415,0
+GIL.US,D,20211101,000000,35.9489,36.866,35.9489,36.6026,520447.51356966,0
+GIL.US,D,20211102,000000,36.8169,37.2552,36.5535,36.9152,565781.0499484,0
+GIL.US,D,20211103,000000,36.6901,37.8597,36.6901,37.4411,683540.40443313,0
+GIL.US,D,20211104,000000,38.9616,40.55,38.7572,39.6339,2100214.4336282,0
+GIL.US,D,20211105,000000,39.7707,40.5403,39.0128,39.3509,812428.65376631,0
+GIL.US,D,20211108,000000,39.6526,40.3151,39.2438,40.2867,517225.5362422,0
+GIL.US,D,20211109,000000,40.4036,40.9294,39.926,40.901,537810.78702962,0
+GIL.US,D,20211110,000000,40.6867,41.4662,40.6287,41.0179,710499.41207451,0
+GIL.US,D,20211111,000000,41.1831,41.3492,40.901,41.0868,298219.5882459,0
+GIL.US,D,20211112,000000,41.0868,41.4475,41.0475,41.2814,385082.75407967,0
+GIL.US,D,20211115,000000,41.6127,41.8761,41.4082,41.5831,874072.49659083,0
+GIL.US,D,20211116,000000,41.6421,42.5288,41.6224,42.0117,602495.51720235,0
+GIL.US,D,20211117,000000,41.9635,42.0412,41.4475,41.5438,359777.97287795,0
+GIL.US,D,20211118,000000,41.5054,41.8269,41.2126,41.3108,324661.77729482,0
+GIL.US,D,20211119,000000,41.0868,41.5733,40.8429,40.8921,244584.39888577,0
+GIL.US,D,20211122,000000,41.0081,41.242,40.55,41.0475,408555.27094078,0
+GIL.US,D,20211123,000000,40.9924,41.4426,40.7771,41.2961,357990.47235244,0
+GIL.US,D,20211124,000000,40.6307,42.0195,40.5913,41.8633,342988.49013878,0
+GIL.US,D,20211126,000000,40.4745,40.787,40.0243,40.6208,203588.88313357,0
+GIL.US,D,20211129,000000,41.188,41.3245,40.4832,40.8459,336474.33768291,0
+GIL.US,D,20211130,000000,40.5029,40.6601,39.0894,39.6812,564410.66679081,0
+GIL.US,D,20211201,000000,40.3466,41.2175,39.2605,39.2605,582825.88990552,0
+GIL.US,D,20211202,000000,39.4758,40.3269,39.3489,39.916,522189.23292066,0
+GIL.US,D,20211203,000000,40.1018,40.1018,38.9381,39.3096,543987.1761534,0
+GIL.US,D,20211206,000000,39.9554,40.3221,39.3489,40.0724,513402.29948925,0
+GIL.US,D,20211207,000000,40.8067,41.8928,40.7476,41.6284,838683.64867938,0
+GIL.US,D,20211208,000000,41.6775,41.9802,41.2961,41.3738,443620.59855222,0
+GIL.US,D,20211209,000000,41.1103,41.3738,40.3073,40.3368,288662.51372296,0
+GIL.US,D,20211210,000000,40.552,40.616,39.633,40.0438,421764.66583174,0
+GIL.US,D,20211213,000000,39.9554,40.2395,39.0944,39.4374,299239.99975819,0
+GIL.US,D,20211214,000000,39.0353,40.0243,39.0353,39.3293,396996.03305174,0
+GIL.US,D,20211215,000000,39.1828,40.2199,39.1632,40.1117,462803.9280396,0
+GIL.US,D,20211216,000000,40.3859,40.5766,39.2949,39.3195,537538.13470132,0
+GIL.US,D,20211217,000000,39.0747,40.151,39.0256,39.3391,800582.52051689,0
+GIL.US,D,20211220,000000,38.6736,38.8692,37.6465,38.1556,627603.94803331,0
+GIL.US,D,20211221,000000,38.7818,39.3391,38.5861,39.1336,565686.43552103,0
+GIL.US,D,20211222,000000,39.1632,39.6516,39.0648,39.4658,526635.0936472,0
+GIL.US,D,20211223,000000,39.5642,40.1018,39.4955,39.8768,442938.96773144,0
+GIL.US,D,20211227,000000,40.1805,40.904,40.1805,40.6601,343626.37450388,0
+GIL.US,D,20211228,000000,40.6208,41.3295,40.6208,40.8558,309425.80241133,0
+GIL.US,D,20211229,000000,41.0317,41.6431,40.9433,41.4131,382553.59852677,0
+GIL.US,D,20211230,000000,41.5114,41.7552,41.188,41.2372,326976.27000715,0
+GIL.US,D,20211231,000000,41.1388,41.6872,41.1388,41.472,351775.42357017,0
+GIL.US,D,20220103,000000,41.6185,42.2053,41.5016,41.6481,340004.57491888,0
+GIL.US,D,20220104,000000,42.0294,42.4797,41.8141,41.8534,468458.41177373,0
+GIL.US,D,20220105,000000,41.8436,41.9508,40.3269,40.3466,485848.13657898,0
+GIL.US,D,20220106,000000,40.4931,40.9433,39.9554,40.4931,452405.49726475,0
+GIL.US,D,20220107,000000,40.2296,40.9924,40.2296,40.6985,481132.67560242,0
+GIL.US,D,20220110,000000,40.1412,40.6985,39.6429,40.6897,517999.74677148,0
+GIL.US,D,20220111,000000,40.7771,40.7771,39.1828,39.8572,841095.80789736,0
+GIL.US,D,20220112,000000,40.1314,40.8067,39.9063,40.1117,514810.3249459,0
+GIL.US,D,20220113,000000,40.4351,41.1103,40.3957,40.8165,351376.61867204,0
+GIL.US,D,20220114,000000,40.4645,41.0022,39.5347,39.8385,756596.9853882,0
+GIL.US,D,20220118,000000,39.9455,41.0465,39.7401,40.6012,896660.92810379,0
+GIL.US,D,20220119,000000,40.728,41.1103,39.515,39.5347,754123.78460415,0
+GIL.US,D,20220120,000000,39.574,39.8768,38.4879,38.5469,651338.94362838,0
+GIL.US,D,20220121,000000,38.3994,38.6933,37.9698,38.1163,573047.03102598,0
+GIL.US,D,20220124,000000,37.3918,38.2234,36.639,38.1459,1170914.5801632,0
+GIL.US,D,20220125,000000,37.6858,38.3218,37.04,37.8323,680479.16989624,0
+GIL.US,D,20220126,000000,38.4486,39.2605,37.6662,37.9404,1031120.2376975,0
+GIL.US,D,20220127,000000,38.3316,38.8722,37.6917,37.9698,742008.05110472,0
+GIL.US,D,20220128,000000,37.9698,38.077,37.3143,38.0672,586958.4039264,0
+GIL.US,D,20220131,000000,37.7832,39.0256,37.7448,38.9675,502665.08802289,0
+GIL.US,D,20220201,000000,38.9872,39.7008,38.8201,39.574,631030.41460699,0
+GIL.US,D,20220202,000000,39.7991,40.2877,39.7893,40.1706,718031.9413238,0
+GIL.US,D,20220203,000000,39.9357,40.1903,39.1828,39.4855,529004.52376898,0
+GIL.US,D,20220204,000000,39.2408,39.75,39.0944,39.6232,254478.21938135,0
+GIL.US,D,20220207,000000,39.7401,39.7401,38.8496,39.3883,266699.75826191,0
+GIL.US,D,20220208,000000,39.5937,40.0635,38.9675,39.9455,386966.90375144,0
+GIL.US,D,20220209,000000,40.2296,40.9629,40.2296,40.9433,346928.72322663,0
+GIL.US,D,20220210,000000,40.376,41.0022,39.9554,40.0724,311031.19559817,0
+GIL.US,D,20220211,000000,39.8669,39.8669,38.0377,38.0672,364259.4411847,0
+GIL.US,D,20220214,000000,38.1556,38.253,37.5089,37.8814,533337.45759835,0
+GIL.US,D,20220215,000000,38.3994,38.6736,38.2628,38.6148,289767.36606828,0
+GIL.US,D,20220216,000000,38.5173,39.1238,38.4092,38.9774,647324.44330183,0
+GIL.US,D,20220217,000000,38.7916,39.2309,38.0475,38.0868,584779.22001879,0
+GIL.US,D,20220218,000000,38.0672,38.1556,36.8837,37.1373,448300.45194859,0
+GIL.US,D,20220222,000000,36.8738,38.0573,36.8738,37.558,614113.76193856,0
+GIL.US,D,20220223,000000,39.4177,40.2099,38.7818,38.9774,2511100.4750323,0
+GIL.US,D,20220224,000000,38.2825,38.2825,36.3156,38.194,1276254.0106776,0
+GIL.US,D,20220225,000000,38.4289,38.4387,37.2946,38.2334,743648.03451231,0
+GIL.US,D,20220228,000000,37.5777,38.5567,37.4912,38.4584,849592.79389008,0
+GIL.US,D,20220301,000000,38.5664,38.7326,37.0891,37.2651,1405460.6935137,0
+GIL.US,D,20220302,000000,37.6662,38.9086,37.5874,38.7326,1006199.0010024,0
+GIL.US,D,20220303,000000,38.713,38.997,36.981,37.04,855332.73581667,0
+GIL.US,D,20220304,000000,36.3942,36.7363,35.5822,35.7386,755403.62277212,0
+GIL.US,D,20220307,000000,35.7287,36.1298,34.7508,34.7999,986189.57565464,0
+GIL.US,D,20220308,000000,34.9267,35.2402,33.8799,34.5551,1082352.4240745,0
+GIL.US,D,20220309,000000,35.6216,36.1888,35.3769,36.12,583027.32707345,0
+GIL.US,D,20220310,000000,35.6708,36.8051,35.3474,36.5308,839278.80394826,0
+GIL.US,D,20220311,000000,36.8444,37.1669,36.4906,36.5603,762902.57916008,0
+GIL.US,D,20220314,000000,36.58,37.2061,35.7779,35.9048,559655.52879632,0
+GIL.US,D,20220315,000000,36.003,36.4729,35.1567,35.3572,763358.3561865,0
+GIL.US,D,20220316,000000,35.8968,36.9289,35.7593,36.6439,647619.47753769,0
+GIL.US,D,20220317,000000,36.6242,37.0468,36.4866,37.0371,521514.72361592,0
+GIL.US,D,20220318,000000,36.9289,38.0888,36.6242,38.0298,479154.92886273,0
+GIL.US,D,20220321,000000,38.1675,38.1675,37.5286,37.843,464936.31341325,0
+GIL.US,D,20220322,000000,38.2067,38.2264,37.5089,37.6563,469055.60176149,0
+GIL.US,D,20220323,000000,37.4205,37.5874,36.8306,36.8404,295856.26228073,0
+GIL.US,D,20220324,000000,37.0174,37.0174,36.123,36.9191,553274.65042632,0
+GIL.US,D,20220325,000000,36.9977,37.9708,36.9977,37.7842,548184.80117805,0
+GIL.US,D,20220328,000000,37.6956,38.187,37.0961,38.0888,490378.43813855,0
+GIL.US,D,20220329,000000,38.5213,39.2291,38.5213,39.2094,520704.90550647,0
+GIL.US,D,20220330,000000,38.9341,39.2192,38.197,38.2067,537847.41196924,0
+GIL.US,D,20220331,000000,38.0593,38.2755,36.7618,36.8404,765222.15866958,0
+GIL.US,D,20220401,000000,36.8995,37.0862,35.9115,36.0836,1016081.6305443,0
+GIL.US,D,20220404,000000,36.0148,37.7251,36.0148,37.3025,597724.10145692,0
+GIL.US,D,20220405,000000,37.2631,37.671,36.1426,36.1622,732852.83355821,0
+GIL.US,D,20220406,000000,35.9656,36.0934,35.1694,35.5234,607924.14714215,0
+GIL.US,D,20220407,000000,35.3169,35.7789,34.9532,35.4643,521744.646848,0
+GIL.US,D,20220408,000000,35.5626,35.5626,34.796,34.8746,637463.17830813,0
+GIL.US,D,20220411,000000,34.5502,35.199,33.99,34.0882,762659.43025536,0
+GIL.US,D,20220412,000000,34.3832,35.0122,34.1177,34.3732,472614.3250616,0
+GIL.US,D,20220413,000000,34.3241,35.0909,34.2356,34.8844,328184.89301473,0
+GIL.US,D,20220414,000000,34.9335,35.2972,34.7469,35.0515,325130.77999389,0
+GIL.US,D,20220418,000000,34.9238,35.3464,34.8943,35.1106,340906.97273682,0
+GIL.US,D,20220419,000000,35.0515,36.0541,35.0024,35.9068,512043.10728544,0
+GIL.US,D,20220420,000000,36.0443,37.0961,36.0443,36.5259,533401.5512427,0
+GIL.US,D,20220421,000000,37.0174,37.0371,35.3316,35.5037,418218.15084485,0
+GIL.US,D,20220422,000000,35.1497,35.6708,34.5601,34.7763,535435.25275125,0
+GIL.US,D,20220425,000000,34.4126,35.1006,34.1029,35.0809,397947.26412253,0
+GIL.US,D,20220426,000000,34.6977,34.7566,33.4494,33.4985,354222.17300893,0
+GIL.US,D,20220427,000000,33.5279,33.9801,33.4691,33.6656,480825.43305336,0
+GIL.US,D,20220428,000000,34.0194,34.2848,33.3511,33.9998,508039.79791267,0
+GIL.US,D,20220429,000000,33.931,34.1865,33.2528,33.302,385231.28855704,0
+GIL.US,D,20220502,000000,33.1643,33.6066,32.7121,33.3903,571263.59993819,0
+GIL.US,D,20220503,000000,33.4591,34.4716,33.4591,34.3929,601903.41401176,0
+GIL.US,D,20220504,000000,34.5404,35.1794,33.7245,35.0515,839897.35848413,0
+GIL.US,D,20220505,000000,34.8451,34.8844,30.7855,30.9821,1821209.7130122,0
+GIL.US,D,20220506,000000,30.6775,30.7955,29.6552,30.3924,872319.58628607,0
+GIL.US,D,20220509,000000,29.8911,30.6184,29.2031,29.3702,1223223.1328213,0
+GIL.US,D,20220510,000000,29.7731,30.3826,29.5372,29.6356,769391.29763009,0
+GIL.US,D,20220511,000000,29.7831,30.4022,28.8492,28.9081,716387.88847847,0
+GIL.US,D,20220512,000000,28.6723,29.6552,28.6723,29.1637,1213977.3702852,0
+GIL.US,D,20220513,000000,29.5962,31.1001,29.5962,30.4612,866115.72845757,0
+GIL.US,D,20220516,000000,30.1859,31.0412,30.0975,30.6873,1371119.7258191,0
+GIL.US,D,20220517,000000,31.4343,31.9651,30.8446,31.0412,930013.02242839,0
+GIL.US,D,20220518,000000,30.2744,30.4022,29.3897,29.6552,790619.5195798,0
+GIL.US,D,20220519,000000,29.4586,30.4415,29.2718,30.0975,1389373.1887839,0
+GIL.US,D,20220520,000000,30.6087,30.7069,29.9304,30.1074,1665854.8580036,0
+GIL.US,D,20220523,000000,30.2056,30.6184,29.9697,30.1663,780155.97780117,0
+GIL.US,D,20220524,000000,29.8519,29.901,29.036,29.1539,1559624.2206249,0
+GIL.US,D,20220525,000000,28.708,29.6867,28.5301,29.2024,754745.07281375,0
+GIL.US,D,20220526,000000,29.5187,30.3194,29.489,29.9339,554272.58283857,0
+GIL.US,D,20220527,000000,30.1118,30.6852,30.1118,30.527,448510.67708385,0
+GIL.US,D,20220531,000000,30.4677,31.565,30.2503,31.1202,1445603.8973147,0
+GIL.US,D,20220601,000000,31.6342,31.8121,30.8038,30.9126,648710.04515384,0
+GIL.US,D,20220602,000000,30.8632,31.743,30.8632,31.743,494766.40063502,0
+GIL.US,D,20220603,000000,31.4167,31.5552,30.8829,31.0115,646504.83866005,0
+GIL.US,D,20220606,000000,31.1894,31.5255,30.8138,31.0707,494577.23842661,0
+GIL.US,D,20220607,000000,30.8236,31.4958,30.6357,31.4958,390218.37001451,0
+GIL.US,D,20220608,000000,31.219,31.8121,31.1202,31.2388,490499.62953832,0
+GIL.US,D,20220609,000000,30.8928,31.14,30.3491,30.3688,397548.15269984,0
+GIL.US,D,20220610,000000,29.7757,30.0921,28.8514,28.9058,1063015.7440813,0
+GIL.US,D,20220613,000000,28.0951,28.4609,27.3537,27.6899,791230.11309725,0
+GIL.US,D,20220614,000000,27.7689,28.0556,27.6206,27.8579,458254.04816101,0
+GIL.US,D,20220615,000000,28.1051,28.5895,28.0161,28.2928,736283.04358523,0
+GIL.US,D,20220616,000000,27.591,27.7887,26.553,26.9682,889266.71518541,0
+GIL.US,D,20220617,000000,27.0966,27.2845,26.6222,27.2153,707956.25576614,0
+GIL.US,D,20220621,000000,28.0853,28.1347,27.5614,27.7491,406145.42333778,0
+GIL.US,D,20220622,000000,27.3141,27.5118,26.9484,26.9978,659225.23850381,0
+GIL.US,D,20220623,000000,27.1659,27.5416,26.8941,27.5316,712790.51348808,0
+GIL.US,D,20220624,000000,27.591,28.5499,27.591,28.3226,559951.49534138,0
+GIL.US,D,20220627,000000,28.5005,28.9355,28.3028,28.5795,449937.99192915,0
+GIL.US,D,20220628,000000,28.629,29.0837,28.4906,28.5795,1204759.9435014,0
+GIL.US,D,20220629,000000,28.6389,28.6389,27.937,28.3422,853376.47371767,0
+GIL.US,D,20220630,000000,27.9568,28.5993,27.3636,28.451,1143815.3192639,0
+GIL.US,D,20220701,000000,28.2237,28.629,27.8776,28.5597,345559.90382742,0
+GIL.US,D,20220705,000000,27.6701,27.7393,26.9781,27.2845,1138697.8240106,0
+GIL.US,D,20220706,000000,27.156,27.3241,26.5925,27.0077,1196314.4072552,0
+GIL.US,D,20220707,000000,27.2054,27.7393,27.2054,27.7393,1624769.8439969,0
+GIL.US,D,20220708,000000,27.7393,27.9468,27.3141,27.7689,615348.71021567,0
+GIL.US,D,20220711,000000,27.4724,27.5316,26.7507,26.8595,955169.00778356,0
+GIL.US,D,20220712,000000,26.6914,26.7507,25.9895,26.4541,2424555.753665,0
+GIL.US,D,20220713,000000,26.1674,26.3849,25.8708,26.286,1537847.2803249,0
+GIL.US,D,20220714,000000,25.8116,26.0983,25.3766,26.0587,1222067.7797898,0
+GIL.US,D,20220715,000000,26.1674,26.6518,25.9796,26.6024,814203.71157453,0
+GIL.US,D,20220718,000000,27.0077,27.2647,26.6618,26.81,583936.6564305,0
+GIL.US,D,20220719,000000,27.1164,28.2385,27.1164,28.1445,550242.51739304,0
+GIL.US,D,20220720,000000,28.2039,28.8959,28.0062,28.797,655429.85558422,0
+GIL.US,D,20220721,000000,28.7476,28.7476,28.283,28.6982,366300.98362038,0
+GIL.US,D,20220722,000000,28.6982,28.8267,28.1643,28.4313,470602.19296362,0
+GIL.US,D,20220725,000000,28.5301,28.6982,28.0754,28.2434,308067.34718253,0
+GIL.US,D,20220726,000000,27.7491,27.7689,26.6618,26.6716,715206.12500513,0
+GIL.US,D,20220727,000000,26.9089,27.6206,26.8298,27.5712,557259.7272313,0
+GIL.US,D,20220728,000000,27.6305,28.4214,27.5316,28.3422,459285.84202507,0
+GIL.US,D,20220729,000000,28.4016,29.0541,28.3028,28.9849,547915.92338583,0
+GIL.US,D,20220801,000000,28.9355,29.6422,28.8316,29.0442,710076.49100053,0
+GIL.US,D,20220802,000000,28.7674,28.8959,28.451,28.5499,705656.97394945,0
+GIL.US,D,20220803,000000,28.9849,29.2715,28.5895,29.153,883903.41021749,0
+GIL.US,D,20220804,000000,30.1316,31.649,29.9339,30.616,1295120.808491,0
+GIL.US,D,20220805,000000,30.4974,30.9422,30.3688,30.7149,1117512.6682311,0
+GIL.US,D,20220808,000000,30.9126,31.3327,30.8236,31.0707,628750.90325981,0
+GIL.US,D,20220809,000000,31.0015,31.0015,30.1415,30.2305,461523.41852244,0
+GIL.US,D,20220810,000000,30.873,31.3673,30.784,31.1795,382753.0379392,0
+GIL.US,D,20220811,000000,31.4761,31.911,31.1004,31.1795,493099.34545073,0
+GIL.US,D,20220812,000000,31.3377,31.7331,31.1992,31.7133,263197.46440957,0
+GIL.US,D,20220815,000000,31.3574,31.8913,31.1696,31.7331,449163.13496848,0
+GIL.US,D,20220816,000000,31.6144,32.949,31.5552,32.8996,658862.08752617,0
+GIL.US,D,20220817,000000,32.3361,32.5783,32.1384,32.3856,481097.15506136,0
+GIL.US,D,20220818,000000,32.2965,32.8798,32.0791,32.6425,571565.2456878,0
+GIL.US,D,20220819,000000,32.4548,32.4548,31.8616,31.8813,490410.61202848,0
+GIL.US,D,20220822,000000,31.2684,31.3969,30.7149,30.8138,569340.81950439,0
+GIL.US,D,20220823,000000,30.8632,31.0213,30.3986,30.5171,804581.7280108,0
+GIL.US,D,20220824,000000,30.4366,30.9535,30.2676,30.8144,425618.88704795,0
+GIL.US,D,20220825,000000,30.8541,31.5599,30.8541,31.3312,480364.74138736,0
+GIL.US,D,20220826,000000,31.3312,31.5499,30.0291,30.0788,448155.85328911,0
+GIL.US,D,20220829,000000,29.7508,30.2577,29.6116,29.9694,475108.2621172,0
+GIL.US,D,20220830,000000,30.2279,30.2577,29.5619,29.7607,466414.19630807,0
+GIL.US,D,20220831,000000,29.8005,30.049,29.1742,29.4029,548914.26119392,0
+GIL.US,D,20220901,000000,29.1047,29.8104,29.0152,29.6812,530213.26728905,0
+GIL.US,D,20220902,000000,30.039,30.3372,29.6116,29.7806,444020.08558009,0
+GIL.US,D,20220906,000000,29.8502,30.0738,29.5023,29.6514,401785.15491603,0
+GIL.US,D,20220907,000000,29.5917,30.4565,29.5221,30.367,485037.72630791,0
+GIL.US,D,20220908,000000,30.0191,30.8243,29.7806,30.7945,343430.68983172,0
+GIL.US,D,20220909,000000,31.1225,31.7388,31.1225,31.6791,412142.17962153,0
+GIL.US,D,20220912,000000,31.7587,33.3093,31.7587,33.2,714410.36116277,0
+GIL.US,D,20220913,000000,32.2159,32.8123,32.032,32.2656,858996.23689618,0
+GIL.US,D,20220914,000000,32.365,32.5936,31.9177,32.3252,535804.75279786,0
+GIL.US,D,20220915,000000,32.3252,32.7229,31.6791,31.7189,453870.07381629,0
+GIL.US,D,20220916,000000,31.2517,31.3114,30.7547,31.0032,507294.01164642,0
+GIL.US,D,20220919,000000,30.7448,31.7338,30.7448,31.6195,434395.44688582,0
+GIL.US,D,20220920,000000,31.2617,31.3611,30.705,30.9038,356278.6317952,0
+GIL.US,D,20220921,000000,31.0827,31.1722,30.0291,30.039,734351.78357293,0
+GIL.US,D,20220922,000000,30.0887,30.0887,29.045,29.1742,593559.6271367,0
+GIL.US,D,20220923,000000,28.7269,28.7289,27.9914,28.4387,705511.06630654,0
+GIL.US,D,20220926,000000,28.22,28.8661,27.7727,27.9417,675708.58938804,0
+GIL.US,D,20220927,000000,28.2498,28.3194,27.7031,28.1802,767890.63637838,0
+GIL.US,D,20220928,000000,28.2896,29.4526,28.1007,29.2935,613448.73626034,0
+GIL.US,D,20220929,000000,28.886,29.1047,28.3492,28.5878,592521.4096043,0
+GIL.US,D,20220930,000000,27.8621,28.7567,27.5341,28.1007,743729.94620573,0
+GIL.US,D,20221003,000000,28.4884,29.05,28.1504,28.7667,565369.80787755,0
+GIL.US,D,20221004,000000,29.4227,30.3969,29.383,30.3571,560141.49730013,0
+GIL.US,D,20221005,000000,29.8502,30.377,29.7011,30.208,460753.29509216,0
+GIL.US,D,20221006,000000,29.8999,30.2776,29.7905,29.9893,476386.91956263,0
+GIL.US,D,20221007,000000,29.4029,29.6514,28.7567,29.045,451735.28931652,0
+GIL.US,D,20221010,000000,29.2736,29.2836,28.6872,28.9655,501072.75464993,0
+GIL.US,D,20221011,000000,28.9655,29.3432,28.4436,28.6076,592873.51826355,0
+GIL.US,D,20221012,000000,28.5778,29.2687,28.3194,29.2239,501732.70687983,0
+GIL.US,D,20221013,000000,28.5281,30.1583,28.1703,30.0092,421006.26361184,0
+GIL.US,D,20221014,000000,30.2577,30.3869,29.5321,29.7309,492637.23719916,0
+GIL.US,D,20221017,000000,30.377,31.1026,30.377,30.9833,558097.25502703,0
+GIL.US,D,20221018,000000,31.5897,31.7686,30.8939,31.212,533302.76926774,0
+GIL.US,D,20221019,000000,30.9933,31.1821,30.6553,30.8839,589348.40757213,0
+GIL.US,D,20221020,000000,31.1126,31.212,29.8502,29.9595,653834.593451,0
+GIL.US,D,20221021,000000,29.8502,31.0281,29.8502,30.9237,492017.52595889,0
+GIL.US,D,20221024,000000,30.715,30.9336,30.4963,30.8541,605306.97803386,0
+GIL.US,D,20221025,000000,31.1623,31.8382,30.9933,31.6195,595361.4174473,0
+GIL.US,D,20221026,000000,31.8282,31.9276,31.4704,31.6195,523201.27484637,0
+GIL.US,D,20221027,000000,31.8382,32.0569,31.4008,31.4605,561592.18497622,0
+GIL.US,D,20221028,000000,31.4207,32.0718,31.4207,32.0569,472036.86858385,0
+GIL.US,D,20221031,000000,31.7189,31.8879,31.2716,31.3611,416436.89923958,0
+GIL.US,D,20221101,000000,31.868,32.0718,31.3163,31.3809,873735.50537217,0
+GIL.US,D,20221102,000000,31.0032,31.2517,29.0848,29.1345,1312572.5514882,0
+GIL.US,D,20221103,000000,28.9556,29.1245,27.6932,28.2995,1175055.0055829,0
+GIL.US,D,20221104,000000,28.8363,29.2637,28.22,28.8661,605401.54435948,0
+GIL.US,D,20221107,000000,29.045,29.1126,27.8572,28.2597,417977.12311759,0
+GIL.US,D,20221108,000000,28.4486,28.5977,27.5441,27.6832,477190.73333045,0
+GIL.US,D,20221109,000000,27.5341,27.5341,26.6296,26.6494,469185.7944687,0
+GIL.US,D,20221110,000000,27.8025,28.5878,27.713,27.8224,810308.66354526,0
+GIL.US,D,20221111,000000,27.882,29.2041,27.882,28.876,559481.54507023,0
+GIL.US,D,20221114,000000,28.5778,28.8661,28.2796,28.4486,450551.19819672,0
+GIL.US,D,20221115,000000,28.9357,29.2836,28.2597,28.5778,516533.34286501,0
+GIL.US,D,20221116,000000,28.2896,28.5778,27.7727,27.882,375781.42741841,0
+GIL.US,D,20221117,000000,27.3751,27.7727,27.1365,27.6832,578087.97264948,0
+GIL.US,D,20221118,000000,28.1902,28.5331,27.5788,28.5082,438048.3227193,0
+GIL.US,D,20221121,000000,28.2597,28.5878,27.7926,28.051,637298.56478812,0
+GIL.US,D,20221122,000000,28.18,28.74,27.98,28.72,492755,0
+GIL.US,D,20221123,000000,28.5,28.97,28.44,28.85,334635,0
+GIL.US,D,20221125,000000,28.96,29.2,28.73,29.11,131307,0
+GIL.US,D,20221128,000000,28.95,29.12,28.38,28.38,484607,0
+GIL.US,D,20221129,000000,28.36,28.49,27.96,28.09,367892,0
+GIL.US,D,20221130,000000,28.25,28.91,27.87,28.89,364118,0
+GIL.US,D,20221201,000000,29.08,29.65,28.83,29.39,380992,0
+GIL.US,D,20221202,000000,28.95,29.7,28.783,29.53,457157,0
+GIL.US,D,20221205,000000,29.45,29.525,28.86,29.05,535016,0
+GIL.US,D,20221206,000000,29.13,29.33,28.465,28.63,560865,0
+GIL.US,D,20221207,000000,28.5,28.9,28.21,28.86,647972,0
+GIL.US,D,20221208,000000,28.93,29.12,28.7,28.95,232366,0
+GIL.US,D,20221209,000000,28.61,29.1,28.5,28.91,361042,0
+GIL.US,D,20221212,000000,28.97,28.97,28.46,28.64,369689,0
+GIL.US,D,20221213,000000,29.42,29.61,28.34,28.56,430147,0
+GIL.US,D,20221214,000000,28.66,28.805,28.09,28.29,562818,0
+GIL.US,D,20221215,000000,27.8,28.14,27.385,27.6,890055,0
+GIL.US,D,20221216,000000,27.32,27.65,27.245,27.4,921967,0
+GIL.US,D,20221219,000000,27.4,27.5,26.63,26.87,792695,0
+GIL.US,D,20221220,000000,26.89,27.305,26.64,26.81,1024623,0
+GIL.US,D,20221221,000000,27.13,27.34,27.03,27.11,549534,0
+GIL.US,D,20221222,000000,26.73,27.05,26.59,27.05,524709,0
+GIL.US,D,20221223,000000,26.93,27.09,26.66,27.06,409423,0
+GIL.US,D,20221227,000000,27.16,27.16,26.86,26.99,293608,0
+GIL.US,D,20221228,000000,26.98,27.09,26.3,26.51,416027,0
+GIL.US,D,20221229,000000,26.77,27.2576,26.63,27.21,480885,0
+GIL.US,D,20221230,000000,27,27.46,26.82,27.4,703547,0
+GIL.US,D,20230103,000000,27.76,27.805,27.26,27.55,406889,0
+GIL.US,D,20230104,000000,27.89,28.14,27.51,28.11,586436,0
+GIL.US,D,20230105,000000,27.94,28.425,27.6975,28.36,305634,0
+GIL.US,D,20230106,000000,28.64,29.055,28.34,29.03,526150,0
+GIL.US,D,20230109,000000,29.11,29.57,28.91,29.38,594937,0
+GIL.US,D,20230110,000000,29.37,29.53,28.6,29.15,499693,0
+GIL.US,D,20230111,000000,29.31,30.42,29.31,30.36,654967,0
+GIL.US,D,20230112,000000,30.6,31.15,30.37,31.08,561967,0
+GIL.US,D,20230113,000000,30.94,31.29,30.73,31.05,292964,0
+GIL.US,D,20230117,000000,31.03,31.27,30.85,31.12,210712,0
+GIL.US,D,20230118,000000,31.34,31.505,30.78,30.82,255592,0
+GIL.US,D,20230119,000000,30.6,30.97,30.42,30.8,334380,0
+GIL.US,D,20230120,000000,30.92,31.03,30.64,30.95,226555,0
+GIL.US,D,20230123,000000,30.28,30.5,29.12,30.45,953201,0
+GIL.US,D,20230124,000000,30.47,30.7,29.94,30.43,294185,0
+GIL.US,D,20230125,000000,30.15,30.49,29.89,30.42,571020,0
+GIL.US,D,20230126,000000,30.73,30.98,30.2,30.47,468011,0
+GIL.US,D,20230127,000000,30.25,30.5258,30.13,30.35,352055,0
+GIL.US,D,20230130,000000,30.1,30.775,30.1,30.68,364832,0
+GIL.US,D,20230131,000000,30.78,31.37,30.78,31.33,324656,0
+GIL.US,D,20230201,000000,31.29,31.65,30.89,31.62,511459,0
+GIL.US,D,20230202,000000,31.71,31.71,30.3,30.57,1238883,0
+GIL.US,D,20230203,000000,30.14,31.38,29.92,31.15,572299,0
+GIL.US,D,20230206,000000,30.87,30.88,29.64,29.68,902223,0
+GIL.US,D,20230207,000000,29.58,29.9,29.05,29.84,626764,0
+GIL.US,D,20230208,000000,29.6,29.84,29.325,29.56,491168,0
+GIL.US,D,20230209,000000,30.03,30.18,28.74,28.9,804734,0
+GIL.US,D,20230210,000000,28.78,29.11,28.54,28.95,372745,0
+GIL.US,D,20230213,000000,29.06,29.41,28.91,29.41,245675,0
+GIL.US,D,20230214,000000,29.14,29.655,29.01,29.58,278892,0
+GIL.US,D,20230215,000000,29.35,29.78,29.35,29.74,230012,0
+GIL.US,D,20230216,000000,29.38,30.13,29.38,29.81,409072,0
+GIL.US,D,20230217,000000,29.44,29.84,29.4,29.8,393201,0
+GIL.US,D,20230221,000000,29.47,29.52,28.6,28.66,1073495,0
+GIL.US,D,20230222,000000,28,31.36,28,30.21,1048616,0
+GIL.US,D,20230223,000000,30.5,32.18,30.24,32.14,1230525,0
+GIL.US,D,20230224,000000,31.72,31.72,30.6501,31.33,1076583,0
+GIL.US,D,20230227,000000,31.41,31.73,30.97,31.32,1002069,0
+GIL.US,D,20230228,000000,31.18,31.82,31,31.75,998696,0
+GIL.US,D,20230301,000000,31.85,32.465,31.85,32.05,837551,0
+GIL.US,D,20230302,000000,31.9,32.855,31.9,32.82,903989,0
+GIL.US,D,20230303,000000,32.96,33.715,32.8,33.66,780661,0
+GIL.US,D,20230306,000000,33.74,33.93,32.84,32.88,723399,0
+GIL.US,D,20230307,000000,32.89,33.28,32.415,32.47,1050549,0
+GIL.US,D,20230308,000000,32.46,32.79,32.185,32.29,491658,0
+GIL.US,D,20230309,000000,32.23,32.6,31.575,31.61,629466,0
+GIL.US,D,20230310,000000,31.6,31.67,30.85,31.11,957508,0
+GIL.US,D,20230313,000000,30.37,30.73,30.03,30.27,1175831,0
+GIL.US,D,20230314,000000,30.91,31.24,30.64,31.03,640144,0
+GIL.US,D,20230315,000000,30.16,30.93,30.16,30.85,639267,0
+GIL.US,D,20230316,000000,30.5,32.1,30.41,31.76,552269,0
+GIL.US,D,20230317,000000,31.42,31.74,31.18,31.42,668702,0
+GIL.US,D,20230320,000000,31.61,31.91,31.33,31.45,445810,0
+GIL.US,D,20230321,000000,31.95,32.63,31.88,32.24,608073,0
+GIL.US,D,20230322,000000,32.32,32.6,31.76,31.76,475725,0
+GIL.US,D,20230323,000000,32.04,32.47,31.53,31.82,328735,0
+GIL.US,D,20230324,000000,31.61,31.97,31.34,31.82,305438,0
+GIL.US,D,20230327,000000,32.01,32.25,31.705,31.96,337225,0
+GIL.US,D,20230328,000000,32.06,32.24,31.8,32.12,384533,0
+GIL.US,D,20230329,000000,32.45,32.48,32.035,32.22,308975,0
+GIL.US,D,20230330,000000,32.57,33.05,32.57,32.68,289611,0
+GIL.US,D,20230331,000000,32.73,33.25,32.7,33.19,277194,0
+GIL.US,D,20230403,000000,33.19,33.83,33.19,33.79,510763,0
+GIL.US,D,20230404,000000,33.94,34.325,33.62,33.73,463874,0
+GIL.US,D,20230405,000000,33.46,33.51,31.88,31.92,493462,0
+GIL.US,D,20230406,000000,31.81,31.93,31.405,31.45,455469,0
+GIL.US,D,20230410,000000,31.26,32.055,31.23,31.9,446432,0
+GIL.US,D,20230411,000000,32.01,32.345,31.99,32.09,385099,0
+GIL.US,D,20230412,000000,32.44,32.57,31.925,31.95,285779,0
+GIL.US,D,20230413,000000,32.15,32.39,31.93,32.13,277714,0
+GIL.US,D,20230414,000000,32.28,32.65,31.9,32,288888,0
+GIL.US,D,20230417,000000,31.98,32.05,31.52,31.75,452767,0
+GIL.US,D,20230418,000000,31.84,32.62,31.84,32.35,556759,0
+GIL.US,D,20230419,000000,32.2,32.52,32.145,32.23,290170,0
+GIL.US,D,20230420,000000,32,32.58,32,32.26,329846,0
+GIL.US,D,20230421,000000,32.47,32.53,31.85,32.5,411102,0
+GIL.US,D,20230424,000000,32.48,32.81,32.37,32.55,313676,0
+GIL.US,D,20230425,000000,32.19,32.405,31.54,31.56,364788,0
+GIL.US,D,20230426,000000,31.84,32.16,31.59,31.67,465368,0
+GIL.US,D,20230427,000000,31.74,32.08,31.62,32.01,344893,0
+GIL.US,D,20230428,000000,31.85,32.61,31.84,32.58,307131,0
+GIL.US,D,20230501,000000,32.4,33,32.37,32.4,369421,0
+GIL.US,D,20230502,000000,32.42,32.51,31.79,32.3,407970,0
+GIL.US,D,20230503,000000,32.22,32.47,31.32,31.45,980488,0
+GIL.US,D,20230504,000000,30.71,30.71,28.735,29.24,1663572,0
+GIL.US,D,20230505,000000,29.81,30.05,29.01,29.5,676900,0
+GIL.US,D,20230508,000000,29.58,30.14,29.44,30.05,583429,0
+GIL.US,D,20230509,000000,29.78,30.45,29.53,30.22,618570,0
+GIL.US,D,20230510,000000,30.7,30.7,29.84,30.24,653307,0
+GIL.US,D,20230511,000000,30.17,30.63,29.68,30.21,537268,0
+GIL.US,D,20230512,000000,30.19,30.755,30.19,30.69,649125,0
+GIL.US,D,20230515,000000,30.73,30.91,30.48,30.57,660489,0
+GIL.US,D,20230516,000000,30.47,30.47,29.26,29.35,679961,0
+GIL.US,D,20230517,000000,29.41,29.675,29.26,29.56,889235,0
+GIL.US,D,20230518,000000,29.61,29.61,29.09,29.45,566157,0
+GIL.US,D,20230519,000000,29.31,29.49,29.09,29.29,769933,0
+GIL.US,D,20230522,000000,29.29,29.62,29.18,29.55,402177,0
+GIL.US,D,20230523,000000,29.2,29.2,28.46,28.63,1037626,0
+GIL.US,D,20230524,000000,28.68,28.68,27.685,28.16,731389,0
+GIL.US,D,20230525,000000,28.16,28.38,27.76,27.79,489865,0
+GIL.US,D,20230526,000000,27.78,28.49,27.78,28.35,448109,0
+GIL.US,D,20230530,000000,28.52,28.68,27.69,27.85,555865,0
+GIL.US,D,20230531,000000,27.7,27.82,27.18,27.27,883040,0
+GIL.US,D,20230601,000000,27.28,27.72,26.98,27.67,705295,0
+GIL.US,D,20230602,000000,28.2,29.15,28.2,29.12,902339,0
+GIL.US,D,20230605,000000,28.93,29.345,28.89,29.23,515610,0
+GIL.US,D,20230606,000000,29.29,29.87,29.16,29.74,619168,0
+GIL.US,D,20230607,000000,29.57,30.33,29.41,30.22,319573,0
+GIL.US,D,20230608,000000,30.25,30.375,28.74,29.71,1155605,0
+GIL.US,D,20230609,000000,29.86,29.87,29.555,29.6,495269,0
+GIL.US,D,20230612,000000,29.63,29.92,29.37,29.79,454794,0
+GIL.US,D,20230613,000000,29.95,30.04,29.665,29.91,1391759,0
+GIL.US,D,20230614,000000,30.13,30.31,29.78,30.14,498634,0
+GIL.US,D,20230615,000000,30.01,30.45,29.95,30.35,345404,0
+GIL.US,D,20230616,000000,30.57,30.91,30.36,30.85,705750,0
+GIL.US,D,20230620,000000,30.73,31.23,30.42,30.96,503097,0
+GIL.US,D,20230621,000000,30.77,30.86,30.27,30.46,439206,0
+GIL.US,D,20230622,000000,30.37,30.57,30,30.32,412892,0
+GIL.US,D,20230623,000000,29.96,30.42,29.8,30.3,736390,0
+GIL.US,D,20230626,000000,30.37,31.25,30.37,30.65,695022,0
+GIL.US,D,20230627,000000,30.71,31.53,30.62,31.42,470015,0
+GIL.US,D,20230628,000000,31.2,31.75,31.06,31.7,422878,0
+GIL.US,D,20230629,000000,31.86,32.25,31.73,31.84,524018,0
+GIL.US,D,20230630,000000,31.94,32.4,31.9,32.24,269398,0
+GIL.US,D,20230703,000000,32.35,32.84,32.2,32.63,238227,0
+GIL.US,D,20230705,000000,32.3,32.97,32.275,32.56,664884,0
+GIL.US,D,20230706,000000,32.14,32.35,31.48,31.95,368155,0
+GIL.US,D,20230707,000000,31.8,32.33,31.8,31.99,238284,0
+GIL.US,D,20230710,000000,32,32.425,31.89,32.08,393185,0
+GIL.US,D,20230711,000000,32.29,32.84,32.11,32.58,331385,0
+GIL.US,D,20230712,000000,32.97,33.04,32.385,32.46,514338,0
+GIL.US,D,20230713,000000,32.65,32.79,31.9,31.93,691128,0
+GIL.US,D,20230714,000000,31.85,31.92,31.15,31.18,1762961,0
+GIL.US,D,20230717,000000,31,31.69,30.98,31.4,814385,0
+GIL.US,D,20230718,000000,31.31,31.97,31.21,31.86,580917,0
+GIL.US,D,20230719,000000,31.75,32.21,31.61,32.18,384311,0
+GIL.US,D,20230720,000000,32.07,32.19,31.59,31.71,345831,0
+GIL.US,D,20230721,000000,31.78,31.83,31.46,31.51,273900,0
+GIL.US,D,20230724,000000,31.4,31.81,31.4,31.49,403379,0
+GIL.US,D,20230725,000000,31.52,31.54,30.98,31.22,658931,0
+GIL.US,D,20230726,000000,31.03,31.32,30.545,30.85,615299,0
+GIL.US,D,20230727,000000,31.08,31.325,30.57,30.84,483790,0
+GIL.US,D,20230728,000000,31,31.25,30.92,31.08,362104,0
+GIL.US,D,20230731,000000,31.28,31.52,31,31.1,588188,0
+GIL.US,D,20230801,000000,30.94,31.25,30.74,31.05,447395,0
+GIL.US,D,20230802,000000,30.74,30.96,30.44,30.66,610923,0
+GIL.US,D,20230803,000000,29.83,30.84,28.95,30.12,1448993,0
+GIL.US,D,20230804,000000,30.39,31.255,30.27,30.86,701425,0
+GIL.US,D,20230807,000000,31.04,31.88,31.04,31.33,359671,0
+GIL.US,D,20230808,000000,31.03,31.21,30.41,31.16,589784,0
+GIL.US,D,20230809,000000,31.09,31.11,30.13,30.35,595415,0
+GIL.US,D,20230810,000000,30.4,31.34,30.4,30.8,326857,0
+GIL.US,D,20230811,000000,30.73,31.02,30.59,30.7,240529,0
+GIL.US,D,20230814,000000,30.45,30.66,30.28,30.65,310768,0
+GIL.US,D,20230815,000000,30.38,30.59,29.99,30.27,683647,0
+GIL.US,D,20230816,000000,30.16,30.435,29.975,30.26,374205,0
+GIL.US,D,20230817,000000,30.39,30.65,29.93,30.08,452207,0
+GIL.US,D,20230818,000000,29.82,30.02,29.66,29.92,242933,0
+GIL.US,D,20230821,000000,30.09,30.12,29.24,29.3,657398,0
+GIL.US,D,20230822,000000,29.27,29.27,28.8,28.96,426934,0
+GIL.US,D,20230823,000000,28.7,29.32,28.51,29.11,246028,0
+GIL.US,D,20230824,000000,29.02,29.12,28.63,28.64,223854,0
+GIL.US,D,20230825,000000,28.8,29.07,28.58,29.02,457384,0
+GIL.US,D,20230828,000000,29.18,29.48,28.88,29.13,437339,0
+GIL.US,D,20230829,000000,29.36,30.26,29.09,30,489418,0
+GIL.US,D,20230830,000000,29.92,30.22,29.89,30.14,296756,0
+GIL.US,D,20230831,000000,30.17,30.18,29.7,29.82,374661,0
+GIL.US,D,20230901,000000,30.05,30.29,29.74,30.17,290119,0
+GIL.US,D,20230905,000000,29.98,30.06,29.25,29.27,342364,0
+GIL.US,D,20230906,000000,29.13,29.39,28.7,28.74,314111,0
+GIL.US,D,20230907,000000,28.51,28.7,28.19,28.27,271056,0
+GIL.US,D,20230908,000000,28.29,28.405,28.12,28.19,263198,0
+GIL.US,D,20230911,000000,28.38,28.55,28.22,28.31,468606,0
+GIL.US,D,20230912,000000,28.25,28.85,28.24,28.7,227399,0
+GIL.US,D,20230913,000000,28.58,28.61,28.14,28.32,452189,0
+GIL.US,D,20230914,000000,28.52,28.69,28.08,28.15,627808,0
+GIL.US,D,20230915,000000,28.03,28.53,27.88,28.37,712033,0
+GIL.US,D,20230918,000000,28.37,28.37,28.07,28.16,349789,0
+GIL.US,D,20230919,000000,28.23,28.34,27.61,27.9,277857,0
+GIL.US,D,20230920,000000,28,28.4,27.87,27.96,342290,0
+GIL.US,D,20230921,000000,27.72,27.72,27.29,27.34,601222,0
+GIL.US,D,20230922,000000,27.47,27.635,27.16,27.25,441976,0
+GIL.US,D,20230925,000000,27.16,27.7,26.99,27.67,363101,0
+GIL.US,D,20230926,000000,27.47,27.73,27.11,27.15,452066,0
+GIL.US,D,20230927,000000,27.3,27.7,27.085,27.66,474560,0
+GIL.US,D,20230928,000000,27.66,27.845,27.49,27.74,289691,0
+GIL.US,D,20230929,000000,28.1,28.345,27.89,28.01,456184,0
+GIL.US,D,20231002,000000,28.02,28.28,27.725,27.74,408052,0
+GIL.US,D,20231003,000000,27.62,27.83,27.53,27.75,519529,0
+GIL.US,D,20231004,000000,27.72,28.28,27.72,28.09,445289,0
+GIL.US,D,20231005,000000,28.14,28.2,27.8,28,234616,0
+GIL.US,D,20231006,000000,27.85,28.47,27.74,28.25,476641,0
+GIL.US,D,20231009,000000,28.05,28.55,28.05,28.5,287654,0
+GIL.US,D,20231010,000000,28.69,29.19,28.58,28.85,421926,0
+GIL.US,D,20231011,000000,28.95,29.58,28.95,29.53,511187,0
+GIL.US,D,20231012,000000,29.55,29.55,28.58,28.89,422650,0
+GIL.US,D,20231013,000000,28.86,29.26,28.86,29.26,477106,0
+GIL.US,D,20231016,000000,29.33,29.65,29.1,29.31,348021,0
+GIL.US,D,20231017,000000,29.2,29.97,29.2,29.89,451514,0
+GIL.US,D,20231018,000000,29.68,30,29.395,29.46,404536,0
+GIL.US,D,20231019,000000,29.45,29.45,28.84,29.04,605103,0
+GIL.US,D,20231020,000000,29.11,29.34,29.01,29.04,240452,0
+GIL.US,D,20231023,000000,28.82,28.99,28.53,28.63,250415,0
+GIL.US,D,20231024,000000,28.71,29.08,28.6,28.67,279124,0
+GIL.US,D,20231025,000000,28.47,28.87,28.32,28.34,566513,0
+GIL.US,D,20231026,000000,28.32,28.5,27.895,28.04,503459,0
+GIL.US,D,20231027,000000,28.18,28.29,27.235,27.28,392402,0
+GIL.US,D,20231030,000000,27.61,28.22,27.61,28.08,804900,0
+GIL.US,D,20231031,000000,28.18,28.58,28,28.41,422661,0
+GIL.US,D,20231101,000000,28.52,28.52,27.86,27.94,558227,0
+GIL.US,D,20231102,000000,29.25,32.43,28.9464,32.34,1544274,0
+GIL.US,D,20231103,000000,32.74,33.41,32.5,33.24,985513,0
+GIL.US,D,20231106,000000,33.02,33.94,33.02,33.6,796413,0
+GIL.US,D,20231107,000000,33.59,33.81,33.22,33.35,606501,0
+GIL.US,D,20231108,000000,33.32,34.065,33.26,33.4,518640,0
+GIL.US,D,20231109,000000,33.6,34.07,33.36,33.39,542068,0
+GIL.US,D,20231110,000000,33.34,33.895,33.19,33.89,707118,0
+GIL.US,D,20231113,000000,33.69,34.09,33.68,34.08,581636,0
+GIL.US,D,20231114,000000,35.12,36,34.54,34.92,763471,0
+GIL.US,D,20231115,000000,35.04,35.84,35.02,35.51,1083950,0
+GIL.US,D,20231116,000000,35.36,35.68,35.15,35.26,674868,0
+GIL.US,D,20231117,000000,35.51,35.78,35.27,35.73,994740,0
+GIL.US,D,20231120,000000,35.87,36.0161,35.39,35.98,529349,0
+GIL.US,D,20231121,000000,35.68,35.85,35.53,35.65,709322,0
+GIL.US,D,20231122,000000,35.72,35.89,35.48,35.57,594860,0
+GIL.US,D,20231124,000000,35.68,36.022,35.61,35.9,239445,0
+GIL.US,D,20231127,000000,35.73,36.07,35.58,35.91,424035,0
+GIL.US,D,20231128,000000,35.95,36.25,35.73,35.74,486059,0
+GIL.US,D,20231129,000000,35.96,36.1,35.54,35.79,385056,0
+GIL.US,D,20231130,000000,35.81,36.3,35.6,36.21,651697,0
+GIL.US,D,20231201,000000,36.16,37.155,36,37.14,1414760,0
+GIL.US,D,20231204,000000,37.03,37.31,36.84,37.28,634137,0
+GIL.US,D,20231205,000000,37.05,37.645,36.96,37.02,717523,0
+GIL.US,D,20231206,000000,37.19,37.5,36.84,37,369052,0
+GIL.US,D,20231207,000000,36.75,37.29,36.75,37.21,532933,0
+GIL.US,D,20231208,000000,37.28,37.33,36.41,36.52,519532,0
+GIL.US,D,20231211,000000,35.64,35.73,31.4767,32.58,5632482,0
+GIL.US,D,20231212,000000,33,34.09,33,33.94,2350363,0
+GIL.US,D,20231213,000000,33.71,33.9399,33.06,33.63,2199144,0
+GIL.US,D,20231214,000000,34.11,34.19,33.05,33.07,3101942,0
+GIL.US,D,20231215,000000,33.01,34.52,32.74,34.48,2307050,0
+GIL.US,D,20231218,000000,34.2,34.795,33.6371,33.78,1630910,0
+GIL.US,D,20231219,000000,33.69,35.1166,33.69,34.5,1224702,0
+GIL.US,D,20231220,000000,34.48,34.56,33.14,33.15,1136935,0
+GIL.US,D,20231221,000000,33.54,33.56,32.96,33.19,1043433,0
+GIL.US,D,20231222,000000,33.17,33.19,32.51,32.71,1746756,0
+GIL.US,D,20231226,000000,32.79,33.27,32.64,32.98,1404846,0
+GIL.US,D,20231227,000000,33,33.16,32.84,32.91,807072,0
+GIL.US,D,20231228,000000,32.81,33.215,32.8,33.16,815592,0
+GIL.US,D,20231229,000000,33.12,33.41,33,33.06,990178,0
+GIL.US,D,20240102,000000,32.71,32.975,32.36,32.41,935470,0
+GIL.US,D,20240103,000000,32.11,32.51,31.94,32.41,851899,0
+GIL.US,D,20240104,000000,32.4,32.53,32,32.14,1120797,0
+GIL.US,D,20240105,000000,31.67,32.3,31.52,31.81,1395453,0
+GIL.US,D,20240108,000000,31.87,31.935,31.44,31.5,957564,0
+GIL.US,D,20240109,000000,31.36,31.545,30.94,31.44,857842,0
+GIL.US,D,20240110,000000,31.51,31.73,31.315,31.46,652223,0
+GIL.US,D,20240111,000000,31.73,31.79,30.94,31.55,923779,0
+GIL.US,D,20240112,000000,31.61,31.73,31.1,31.45,1180195,0
+GIL.US,D,20240116,000000,31.08,31.33,30.68,31.32,1229481,0
+GIL.US,D,20240117,000000,30.9,31.63,30.84,31.61,741188,0
+GIL.US,D,20240118,000000,31.72,32.17,31.72,32.11,560592,0
+GIL.US,D,20240119,000000,32.06,32.17,31.22,32.1,617456,0
+GIL.US,D,20240122,000000,32.23,32.54,32.13,32.4,661882,0
+GIL.US,D,20240123,000000,32.42,32.55,32,32.23,549645,0
+GIL.US,D,20240124,000000,32.5,32.62,32.14,32.15,1251672,0
+GIL.US,D,20240125,000000,32.47,32.63,32.14,32.6,823129,0
+GIL.US,D,20240126,000000,32.82,33.58,32.73,33.36,697132,0
+GIL.US,D,20240129,000000,33.43,33.78,33.265,33.49,1252046,0
+GIL.US,D,20240130,000000,33.32,33.91,33.19,33.9,629131,0
+GIL.US,D,20240131,000000,33.82,34.14,32.826,33.01,753440,0
+GIL.US,D,20240201,000000,33.31,34.23,33.31,33.88,585219,0
+GIL.US,D,20240202,000000,33.72,33.77,33.36,33.69,327277,0
+GIL.US,D,20240205,000000,33.45,33.61,32.75,33.2,459907,0
+GIL.US,D,20240206,000000,33.21,33.97,33.21,33.61,764091,0
+GIL.US,D,20240207,000000,33.55,33.925,33.51,33.86,645741,0
+GIL.US,D,20240208,000000,34,34.22,33.62,33.93,388513,0
+GIL.US,D,20240209,000000,33.96,34.32,33.77,34.23,346584,0
+GIL.US,D,20240212,000000,34.24,34.77,34.15,34.64,815850,0
+GIL.US,D,20240213,000000,33.9,34.02,33.34,33.63,563917,0
+GIL.US,D,20240214,000000,33.91,34.38,33.855,34.35,359994,0
+GIL.US,D,20240215,000000,34.72,34.93,34.17,34.72,525695,0
+GIL.US,D,20240216,000000,34.61,34.81,34.41,34.54,339801,0
+GIL.US,D,20240220,000000,34.28,34.365,33.78,33.87,757107,0
+GIL.US,D,20240221,000000,35.18,36.61,34.83,35.16,1259142,0
+GIL.US,D,20240222,000000,35.36,35.64,34.75,35.52,550646,0
+GIL.US,D,20240223,000000,35.5,35.8,35.18,35.46,531226,0
+GIL.US,D,20240226,000000,35.42,35.48,34.87,34.92,691467,0
+GIL.US,D,20240227,000000,34.99,35.115,34.48,34.72,567352,0
+GIL.US,D,20240228,000000,34.4,35.02,34.05,34.91,414649,0
+GIL.US,D,20240229,000000,35.14,35.14,34.32,34.83,1165410,0
+GIL.US,D,20240301,000000,35,35.22,34.5,34.61,721912,0
+GIL.US,D,20240304,000000,34.46,34.97,34.41,34.51,417868,0
+GIL.US,D,20240305,000000,34.39,34.75,34.13,34.15,595406,0
+GIL.US,D,20240306,000000,34.21,34.58,34.11,34.33,407614,0
+GIL.US,D,20240307,000000,34.48,34.81,34.38,34.4,348623,0
+GIL.US,D,20240308,000000,34.41,34.59,33.93,34.07,309083,0
+GIL.US,D,20240311,000000,33.94,34.03,33.41,33.88,3912730,0
+GIL.US,D,20240312,000000,33.63,34,33.47,33.9,510645,0
+GIL.US,D,20240313,000000,33.9,35.16,33.87,35.12,740896,0
+GIL.US,D,20240314,000000,35.01,35.28,34.21,34.46,418452,0
+GIL.US,D,20240315,000000,34.4,34.7399,34.14,34.17,441803,0
+GIL.US,D,20240318,000000,34.18,34.225,33.455,33.8,338806,0
+GIL.US,D,20240319,000000,33.71,37.54,33.6,37.22,3294003,0
+GIL.US,D,20240320,000000,38.34,38.869,37.5,37.85,3816268,0
+GIL.US,D,20240321,000000,37.82,38.1094,37.47,37.56,1627005,0
+GIL.US,D,20240322,000000,37.55,37.59,36.61,37.43,874836,0
+GIL.US,D,20240325,000000,37.43,38,37.36,37.39,485470,0
+GIL.US,D,20240326,000000,37.3,37.33,36.64,36.66,938935,0
+GIL.US,D,20240327,000000,36.84,36.91,36.4,36.61,420095,0
+GIL.US,D,20240328,000000,36.61,37.265,36.61,37.13,450545,0
+GIL.US,D,20240401,000000,37.15,37.425,36.86,37.1,416066,0
+GIL.US,D,20240402,000000,37,37.119,36.41,36.56,517059,0
+GIL.US,D,20240403,000000,36.62,37.6,36.36,36.79,1259969,0
+GIL.US,D,20240404,000000,37.2,37.49,36.02,36.03,822225,0
+GIL.US,D,20240405,000000,36.02,36.56,36,36.18,419476,0
+GIL.US,D,20240408,000000,36.27,36.83,35.94,36.45,678725,0
+GIL.US,D,20240409,000000,36.84,37.55,36.62,37,2004220,0
+GIL.US,D,20240410,000000,36.35,36.92,36.22,36.69,436863,0
+GIL.US,D,20240411,000000,36.77,36.87,36.025,36.22,745061,0
+GIL.US,D,20240412,000000,35.94,36.12,35.26,35.59,802657,0
+GIL.US,D,20240415,000000,35.86,36.04,35.09,35.33,590203,0
+GIL.US,D,20240416,000000,35.3,36.25,35.06,35.97,1504559,0
+GIL.US,D,20240417,000000,36.34,36.34,35.08,35.21,547128,0
+GIL.US,D,20240418,000000,35.48,35.59,34.76,35.12,678774,0
+GIL.US,D,20240419,000000,35.11,35.56,35.09,35.21,786554,0
+GIL.US,D,20240422,000000,35.2,35.36,34.63,34.89,475114,0
+GIL.US,D,20240423,000000,35.02,35.91,34.88,35.72,651147,0
+GIL.US,D,20240424,000000,35.69,36.1262,35.47,35.64,245193,0
+GIL.US,D,20240425,000000,35.22,35.28,34.84,35.07,540622,0
+GIL.US,D,20240426,000000,35.1,35.58,35.1,35.3,199185,0
+GIL.US,D,20240429,000000,35.46,35.57,35.17,35.43,346894,0
+GIL.US,D,20240430,000000,35.15,35.15,34.57,34.66,464164,0
+GIL.US,D,20240501,000000,34.64,35.16,34.37,34.59,728272,0
+GIL.US,D,20240502,000000,35.69,36.32,32.23,33.53,1644155,0
+GIL.US,D,20240503,000000,33.82,34.4,33.1,33.1,434778,0
+GIL.US,D,20240506,000000,33.19,33.39,32.97,33.08,490501,0
+GIL.US,D,20240507,000000,33.06,33.21,32.42,32.64,410975,0
+GIL.US,D,20240508,000000,32.34,33.25,32.32,33.22,926822,0
+GIL.US,D,20240509,000000,33.15,33.1699,32.34,32.64,400086,0
+GIL.US,D,20240510,000000,32.57,33.68,32.57,33.59,853513,0
+GIL.US,D,20240513,000000,33.72,34.16,33.66,34,738446,0
+GIL.US,D,20240514,000000,34.2,34.6379,34.2,34.56,658160,0
+GIL.US,D,20240515,000000,34.66,35.34,34.5,35.13,677601,0
+GIL.US,D,20240516,000000,35.02,35.81,35.02,35.57,847782,0
+GIL.US,D,20240517,000000,35.68,35.715,34.62,35.38,1679293,0
+GIL.US,D,20240520,000000,35.34,35.85,35.33,35.8,860953,0
+GIL.US,D,20240521,000000,35.77,36.015,35.47,35.97,425841,0
+GIL.US,D,20240522,000000,35.64,35.94,35.39,35.64,4935475,0
+GIL.US,D,20240523,000000,35.64,36.15,35.43,35.55,447364,0
+GIL.US,D,20240524,000000,35.66,37.69,35.51,37.62,2313784,0
+GIL.US,D,20240528,000000,37.67,37.93,37.17,37.19,949636,0
+GIL.US,D,20240529,000000,36.89,37.05,35.56,36.12,986761,0
+GIL.US,D,20240530,000000,36.31,37.42,36.2001,37.32,1411440,0
+GIL.US,D,20240531,000000,37.5,38.3,37.11,38.27,834447,0
+GIL.US,D,20240603,000000,38.3,38.3,37.57,37.67,687308,0
+GIL.US,D,20240604,000000,37.51,37.78,37.1,37.13,436414,0
+GIL.US,D,20240605,000000,37.23,38.3,37.23,38.02,658072,0
+GIL.US,D,20240606,000000,37.97,38.65,37.88,38.2,754739,0
+GIL.US,D,20240607,000000,37.99,38.72,37.92,38.35,541430,0
+GIL.US,D,20240610,000000,38.22,39.07,38.135,38.15,781803,0
+GIL.US,D,20240611,000000,38,38.62,37.89,38.11,550907,0
+GIL.US,D,20240612,000000,38.6,39.005,38.02,38.1,500646,0
+GIL.US,D,20240613,000000,38.01,38.06,37.611,37.72,375333,0
+GIL.US,D,20240614,000000,37.45,37.75,37.262,37.56,390559,0
+GIL.US,D,20240617,000000,37.4,38.07,37.385,37.89,456438,0
+GIL.US,D,20240618,000000,37.95,38.07,37.68,37.9,469453,0
+GIL.US,D,20240620,000000,37.86,38.215,37.645,37.92,504108,0
+GIL.US,D,20240621,000000,38.08,38.17,37.69,37.79,582510,0
+GIL.US,D,20240624,000000,37.76,38.555,37.76,38.23,527755,0
+GIL.US,D,20240625,000000,38.33,38.33,37.74,37.83,482874,0
+GIL.US,D,20240626,000000,37.66,37.98,36.91,37.63,468493,0
+GIL.US,D,20240627,000000,37.64,37.95,37.5,37.91,504977,0
+GIL.US,D,20240628,000000,37.8,38.09,37.59,37.92,632604,0
+GIL.US,D,20240701,000000,38.16,38.16,37.605,37.71,420197,0
+GIL.US,D,20240702,000000,37.59,38.11,37.48,38.08,566797,0
+GIL.US,D,20240703,000000,38.16,38.69,38.03,38.54,401701,0
+GIL.US,D,20240705,000000,38.78,38.92,38.25,38.31,319837,0
+GIL.US,D,20240708,000000,38.46,38.93,38.46,38.65,310147,0
+GIL.US,D,20240709,000000,38.65,39.12,38.36,38.37,381016,0
+GIL.US,D,20240710,000000,38.45,39.115,38.45,39.05,405347,0
+GIL.US,D,20240711,000000,39.24,39.45,39.075,39.36,459562,0
+GIL.US,D,20240712,000000,39.5,40.02,39.46,39.56,393814,0
+GIL.US,D,20240715,000000,39.57,39.81,39.21,39.25,337984,0
+GIL.US,D,20240716,000000,39.21,40.115,39.21,39.64,529121,0
+GIL.US,D,20240717,000000,39.6,39.8,39.22,39.54,444341,0
+GIL.US,D,20240718,000000,39.56,40.05,38.98,39.26,408866,0
+GIL.US,D,20240719,000000,39.04,39.72,39.04,39.39,303025,0
+GIL.US,D,20240722,000000,39.54,39.72,39.32,39.38,529830,0
+GIL.US,D,20240723,000000,39.38,39.68,39.135,39.2,624112,0
+GIL.US,D,20240724,000000,39.02,39.64,38.86,38.91,526477,0
+GIL.US,D,20240725,000000,38.84,39.54,38.67,39.03,577332,0
+GIL.US,D,20240726,000000,39.32,40.24,39.32,39.93,490971,0
+GIL.US,D,20240729,000000,40,40.08,39.75,40,415939,0
+GIL.US,D,20240730,000000,40,40.59,40,40.35,551275,0
+GIL.US,D,20240731,000000,40.62,41.23,40.49,40.67,600100,0
+GIL.US,D,20240801,000000,40.74,42,40.05,41.29,965047,0
+GIL.US,D,20240802,000000,41.09,41.79,40.37,41.34,974579,0
+GIL.US,D,20240805,000000,40.27,41.16,39.89,40.62,884713,0
+GIL.US,D,20240806,000000,40.62,40.73,40.06,40.14,612656,0
+GIL.US,D,20240807,000000,40.49,40.88,39.96,39.98,578499,0
+GIL.US,D,20240808,000000,40.36,41.59,40.31,41.38,767128,0
+GIL.US,D,20240809,000000,41.48,41.81,41.34,41.7,529095,0
+GIL.US,D,20240812,000000,41.67,42.09,41.32,41.46,428025,0
+GIL.US,D,20240813,000000,41.58,42.035,41.45,41.87,686606,0
+GIL.US,D,20240814,000000,41.99,42.11,41.47,41.6,512678,0
+GIL.US,D,20240815,000000,42.12,42.36,41.79,41.94,648634,0
+GIL.US,D,20240816,000000,42,42.29,41.75,42.19,663304,0
+GIL.US,D,20240819,000000,42.24,42.64,42.19,42.51,633992,0
+GIL.US,D,20240820,000000,42.62,42.88,42.43,42.61,652976,0
+GIL.US,D,20240821,000000,42.91,43,42.55,42.61,4193356,0
+GIL.US,D,20240822,000000,42.03,42.5,41.87,41.99,517595,0
+GIL.US,D,20240823,000000,42.17,42.9,42.12,42.53,851632,0
+GIL.US,D,20240826,000000,42.6,43.915,42.6,43.72,612173,0
+GIL.US,D,20240827,000000,43.72,44.895,43.59,44.88,697400,0
+GIL.US,D,20240828,000000,44.71,45.18,44.59,44.66,777513,0
+GIL.US,D,20240829,000000,44.8,45.32,44.755,45.07,497089,0
+GIL.US,D,20240830,000000,45.1,45.65,44.98,45.63,701342,0
+GIL.US,D,20240903,000000,45.41,45.71,44.35,44.45,765439,0
+GIL.US,D,20240904,000000,44.34,44.88,43.995,44.77,656705,0
+GIL.US,D,20240905,000000,44.97,44.99,44.04,44.07,447877,0
+GIL.US,D,20240906,000000,44.05,44.5,43.63,44.02,421589,0
+GIL.US,D,20240909,000000,44.08,44.43,43.86,44.01,479802,0
+GIL.US,D,20240910,000000,44.05,44.12,43.48,44.06,434750,0
+GIL.US,D,20240911,000000,43.92,44.99,43.89,44.87,626121,0
+GIL.US,D,20240912,000000,44.81,45.07,44.51,44.76,404946,0
+GIL.US,D,20240913,000000,45.09,45.17,44.79,45,451362,0
+GIL.US,D,20240916,000000,45.16,45.66,45.16,45.58,428205,0
+GIL.US,D,20240917,000000,45.55,46.01,45.43,45.57,325914,0
+GIL.US,D,20240918,000000,45.57,46.66,45.57,46.1,881911,0
+GIL.US,D,20240919,000000,46.44,46.68,46.14,46.31,589430,0
+GIL.US,D,20240920,000000,46.2,46.3,45.55,45.72,790339,0
+GIL.US,D,20240923,000000,45.9,46.525,45.71,46.51,375840,0
+GIL.US,D,20240924,000000,46.51,46.975,46.39,46.93,409064,0
+GIL.US,D,20240925,000000,47.13,47.355,46.76,46.95,500877,0
+GIL.US,D,20240926,000000,47.23,47.75,47.1,47.5,446227,0
+GIL.US,D,20240927,000000,47.31,47.73,46.79,46.85,541674,0
+GIL.US,D,20240930,000000,47.04,47.17,46.54,47.11,518517,0
+GIL.US,D,20241001,000000,46.88,47.31,46.72,46.94,639662,0
+GIL.US,D,20241002,000000,46.66,47.17,46.56,46.81,382333,0
+GIL.US,D,20241003,000000,46.83,47.02,46.59,46.75,367644,0
+GIL.US,D,20241004,000000,46.82,47.17,46.65,46.97,397981,0
+GIL.US,D,20241007,000000,47.03,47.09,46.535,46.75,351913,0
+GIL.US,D,20241008,000000,46.72,47.39,46.68,47.36,441763,0
+GIL.US,D,20241009,000000,47.37,47.57,47.16,47.45,421230,0
+GIL.US,D,20241010,000000,47.29,47.38,46.62,46.71,488858,0
+GIL.US,D,20241011,000000,46.69,47.715,46.62,47.66,473816,0
+GIL.US,D,20241014,000000,47.46,47.76,47.02,47.48,419706,0
+GIL.US,D,20241015,000000,47.34,48.01,47.3,47.53,493667,0
+GIL.US,D,20241016,000000,47.81,47.99,47.55,47.61,292939,0
+GIL.US,D,20241017,000000,47.65,47.9,47.35,47.41,529743,0
+GIL.US,D,20241018,000000,47.66,47.67,47.36,47.54,434620,0
+GIL.US,D,20241021,000000,47.34,47.51,47.04,47.22,365431,0
+GIL.US,D,20241022,000000,47.03,47.41,46.82,46.82,335185,0
+GIL.US,D,20241023,000000,46.74,47.09,46.64,46.95,373907,0
+GIL.US,D,20241024,000000,46.9,47.97,46.9,47.89,544127,0
+GIL.US,D,20241025,000000,48.3,48.51,47.96,48.07,470263,0
+GIL.US,D,20241028,000000,48.22,48.96,48.15,48.34,393233,0
+GIL.US,D,20241029,000000,48.19,48.77,48.15,48.58,328732,0
+GIL.US,D,20241030,000000,48.4,48.905,48.29,48.37,468071,0
+GIL.US,D,20241031,000000,49.64,49.64,48.23,48.9,760768,0
+GIL.US,D,20241101,000000,49.19,49.92,49.045,49.66,531424,0
+GIL.US,D,20241104,000000,49.74,50.12,48.87,49.12,675640,0
+GIL.US,D,20241105,000000,48.87,50.37,48.87,50.23,658097,0
+GIL.US,D,20241106,000000,50.58,50.58,48.94,49.47,1198444,0
+GIL.US,D,20241107,000000,50.03,50.03,48.88,49.2,654283,0
+GIL.US,D,20241108,000000,48.88,49.29,48.75,49.27,1095306,0
+GIL.US,D,20241111,000000,49.566,49.79,48.62,48.7,961584,0
+GIL.US,D,20241112,000000,48.49,48.91,47.9,48.85,607915,0
+GIL.US,D,20241113,000000,48.87,49.64,48.32,48.48,635897,0
+GIL.US,D,20241114,000000,48.5,48.67,47.55,48.13,804135,0
+GIL.US,D,20241115,000000,48.125,48.41,47.92,48.29,438590,0
+GIL.US,D,20241118,000000,48.24,48.66,48.13,48.63,312153,0
+GIL.US,D,20241119,000000,48.27,48.92,48.1144,48.91,608203,0
+GIL.US,D,20241120,000000,49.06,49.32,48.6,49.01,4462100,0
+GIL.US,D,20241121,000000,48.7322,49.54,48.63,49.48,466712,0
+GIL.US,D,20241122,000000,49.75,50.12,49.615,49.83,376273,0
+GIL.US,D,20241125,000000,50.2,50.43,49.58,50,674780,0
+GIL.US,D,20241126,000000,49.57,49.76,49.08,49.55,452471,0
+GIL.US,D,20241127,000000,49.635,49.88,49.34,49.56,283871,0
+GIL.US,D,20241129,000000,49.73,49.9,49.56,49.62,150287,0
+GIL.US,D,20241202,000000,49.675,50.6,49.675,50.11,470403,0
+GIL.US,D,20241203,000000,50.315,50.53,49.945,50.09,539504,0
+GIL.US,D,20241204,000000,50.02,50.32,49.23,49.4,727781,0
+GIL.US,D,20241205,000000,49.4,49.74,49,49.12,653640,0
+GIL.US,D,20241206,000000,49.06,49.2,48.2,48.24,397964,0
+GIL.US,D,20241209,000000,48.09,48.83,47.69,47.84,632534,0
+GIL.US,D,20241210,000000,47.77,48.41,47.72,48.26,612051,0
+GIL.US,D,20241211,000000,48.37,48.99,48.19,48.82,502531,0
+GIL.US,D,20241212,000000,48.96,49.455,48.79,48.83,553679,0
+GIL.US,D,20241213,000000,49.24,49.24,48.13,48.82,639526,0
+GIL.US,D,20241216,000000,48.56,49.39,48.55,48.64,421480,0
+GIL.US,D,20241217,000000,48.49,48.645,48.35,48.48,317929,0
+GIL.US,D,20241218,000000,48.23,48.47,46.99,47.02,433494,0
+GIL.US,D,20241219,000000,47.51,47.645,46.73,46.77,298970,0
+GIL.US,D,20241220,000000,46.56,47.33,46.45,46.78,712813,0
+GIL.US,D,20241223,000000,46.66,47.1,46.4,46.75,616781,0
+GIL.US,D,20241224,000000,46.81,46.97,46.55,46.83,355843,0
+GIL.US,D,20241226,000000,46.94,47.32,46.54,47.22,511884,0
+GIL.US,D,20241227,000000,46.93,47.29,46.51,46.86,343386,0
+GIL.US,D,20241230,000000,46.61,46.64,45.5735,46.28,367684,0
+GIL.US,D,20241231,000000,46.235,47.08,46.14,47.05,543813,0
+GIL.US,D,20250102,000000,47.04,47.355,46.61,46.74,280152,0
+GIL.US,D,20250103,000000,46.77,46.93,46.3,46.91,284841,0
+GIL.US,D,20250106,000000,47.105,48.09,46.96,47.1,293364,0
+GIL.US,D,20250107,000000,47.15,47.36,46.26,46.5,324921,0
+GIL.US,D,20250108,000000,46.15,47.03,45.96,46.98,617040,0
+GIL.US,D,20250110,000000,48.14,48.7,47.52,48.3,1027160,0
+GIL.US,D,20250113,000000,48,48.255,47.74,47.97,719928,0
+GIL.US,D,20250114,000000,48.175,49.41,48.02,49.19,1301679,0
+GIL.US,D,20250115,000000,49.84,50.02,49.16,49.57,615737,0
+GIL.US,D,20250116,000000,49.37,49.67,49.25,49.49,388750,0
+GIL.US,D,20250117,000000,49.61,49.81,49.375,49.75,364537,0
+GIL.US,D,20250121,000000,50.25,51.145,50.22,51.02,455596,0
+GIL.US,D,20250122,000000,50.559,51.08,50.5218,50.87,261847,0
+GIL.US,D,20250123,000000,50.29,51.18,50.22,51.03,346265,0
+GIL.US,D,20250124,000000,51.045,51.26,50.8,51.16,361192,0
+GIL.US,D,20250127,000000,51,51.25,50.78,51.14,347035,0
+GIL.US,D,20250128,000000,51.16,52.18,50.98,51.8,482200,0
+GIL.US,D,20250129,000000,51.62,52.195,51.5,51.66,378966,0
+GIL.US,D,20250130,000000,51.9,52.87,51.86,52.41,336162,0
+GIL.US,D,20250131,000000,52.04,52.46,51.545,51.61,466454,0
+GIL.US,D,20250203,000000,50.44,51.38,50.07,51.09,621527,0
+GIL.US,D,20250204,000000,51.79,52,51.32,51.55,356955,0
+GIL.US,D,20250205,000000,51.78,52.56,51.72,52.49,618731,0
+GIL.US,D,20250206,000000,52.56,53.285,51.86,51.93,561456,0
+GIL.US,D,20250207,000000,52.03,52.15,51.15,51.18,570739,0
+GIL.US,D,20250210,000000,51.215,51.41,50.62,50.69,675165,0
+GIL.US,D,20250211,000000,50.59,50.89,50.39,50.78,467348,0
+GIL.US,D,20250212,000000,50.29,50.59,50.19,50.5,405205,0
+GIL.US,D,20250213,000000,50.72,51.07,50.53,51.06,283248,0
+GIL.US,D,20250214,000000,51.03,51.12,50.66,50.95,445180,0
+GIL.US,D,20250218,000000,50.86,51.98,50.85,51.98,882964,0
+GIL.US,D,20250219,000000,51.22,54.115,51.06,53.9,1248519,0
+GIL.US,D,20250220,000000,53.86,55.12,53.57,55.09,747173,0
+GIL.US,D,20250221,000000,55.14,55.39,54.07,54.17,541067,0
+GIL.US,D,20250224,000000,54.44,54.99,54.06,54.12,451736,0
+GIL.US,D,20250225,000000,54.21,54.64,53.8,54.47,515621,0
+GIL.US,D,20250226,000000,54.3998,55.1338,54.03,54.68,392496,0
+GIL.US,D,20250227,000000,54.45,54.78,53.775,53.78,450066,0
+GIL.US,D,20250228,000000,53.76,54.06,53.39,54.03,611504,0
+GIL.US,D,20250303,000000,54.33,54.6,52.47,52.92,482306,0
+GIL.US,D,20250304,000000,52.62,52.62,50.89,50.91,750720,0
+GIL.US,D,20250305,000000,51.22,51.48,50.65,51.04,449180,0
+GIL.US,D,20250306,000000,50.23,51.12,50.06,50.28,465459,0
+GIL.US,D,20250307,000000,49.7,50.07,48.77,49.51,398041,0
+GIL.US,D,20250310,000000,48.84,50.1,48.5,49.24,3623351,0
+GIL.US,D,20250311,000000,48.76,49.04,47.11,47.98,700442,0
+GIL.US,D,20250312,000000,47.97,48.375,47.29,48.35,996200,0
+GIL.US,D,20250313,000000,48.22,48.346,45.85,45.96,438152,0
+GIL.US,D,20250314,000000,46.22,46.6,45.9,46.53,379061,0
+GIL.US,D,20250317,000000,46.92,47.3,46.47,46.82,411197,0
+GIL.US,D,20250318,000000,46.68,46.98,46.17,46.38,456922,0
+GIL.US,D,20250319,000000,46.1,46.85,46.1,46.79,451622,0
+GIL.US,D,20250320,000000,46.28,46.82,45.98,46.01,281376,0
+GIL.US,D,20250321,000000,45.6,45.605,44.87,45.17,585949,0
+GIL.US,D,20250324,000000,45.63,46.025,45.32,45.55,435075,0
+GIL.US,D,20250325,000000,45.5,45.7,44.7,45.14,529332,0
+GIL.US,D,20250326,000000,45.12,45.225,43.87,44.19,1128868,0
+GIL.US,D,20250327,000000,44.07,44.82,43.59,44.81,913738,0
+GIL.US,D,20250328,000000,44.8,45.16,44.39,44.96,496840,0
+GIL.US,D,20250331,000000,44.68,44.72,44.01,44.22,493871,0
+GIL.US,D,20250401,000000,44.49,45.47,44.2,45.06,434974,0
+GIL.US,D,20250402,000000,44.745,45.57,44.64,45.57,322749,0
+GIL.US,D,20250403,000000,43.78,44.9,41.5452,41.79,1208531,0
+GIL.US,D,20250404,000000,40.8,40.8,39.28,39.78,1879758,0
+GIL.US,D,20250407,000000,38.49,40.75,38.04,39.15,1271701,0
+GIL.US,D,20250408,000000,40.34,40.39,37.49,37.68,1177152,0
+GIL.US,D,20250409,000000,37.6,41.55,37.16,41.12,1392777,0
+GIL.US,D,20250410,000000,40.49,40.57,39.38,40.18,1022859,0
+GIL.US,D,20250411,000000,40.13,41.905,39.92,41.49,867889,0
+GIL.US,D,20250414,000000,42.33,42.47,40.96,41.53,618556,0
+GIL.US,D,20250415,000000,41.29,41.9,40.695,41.22,765877,0
+GIL.US,D,20250416,000000,41.22,41.56,40.17,40.66,658721,0
+GIL.US,D,20250417,000000,41.1,41.44,40.88,41.13,488617,0
+GIL.US,D,20250421,000000,40.631,41.035,40.27,40.82,563108,0
+GIL.US,D,20250422,000000,41.12,42.03,41.06,41.85,404173,0
+GIL.US,D,20250423,000000,42.65,43.58,42.48,42.62,1077957,0
+GIL.US,D,20250424,000000,42.855,43.385,42.13,42.47,682361,0
+GIL.US,D,20250425,000000,42.26,42.625,42.05,42.5,442673,0
+GIL.US,D,20250428,000000,42.76,43.22,42.38,42.66,468198,0
+GIL.US,D,20250429,000000,42.645,42.99,42.38,42.9,665078,0
+GIL.US,D,20250430,000000,42.06,46.44,41.61,46.12,2329154,0
+GIL.US,D,20250501,000000,45.725,47.31,45.725,46.01,1249448,0
+GIL.US,D,20250502,000000,46.51,47.85,46.28,47.43,950425,0
+GIL.US,D,20250505,000000,47.255,48.295,47.2,47.78,882081,0
+GIL.US,D,20250506,000000,47.38,47.61,46.81,46.94,665149,0
+GIL.US,D,20250507,000000,47.165,47.62,46.66,46.74,559649,0
+GIL.US,D,20250508,000000,46.78,47.78,46.72,47.33,528639,0
+GIL.US,D,20250509,000000,47.12,48.03,47.1,47.22,427752,0
+GIL.US,D,20250512,000000,48.52,49.4,48.12,48.42,606033,0
+GIL.US,D,20250513,000000,48.615,49.23,48.6,49.11,711142,0
+GIL.US,D,20250514,000000,48.99,49.73,48.99,49.09,563748,0
+GIL.US,D,20250515,000000,48.81,49.349,48.71,49.34,535896,0
+GIL.US,D,20250516,000000,49.26,50.33,49.25,50.12,454830,0
+GIL.US,D,20250519,000000,49.83,50.235,49.78,50.11,2937010,0
+GIL.US,D,20250520,000000,50.09,50.98,49.775,50.22,737312,0
+GIL.US,D,20250521,000000,49.66,50.29,48.87,48.87,712468,0
+GIL.US,D,20250522,000000,48.7,49.42,48.7,48.92,775829,0
+GIL.US,D,20250523,000000,48.02,49.22,48.02,49.01,437720,0
+GIL.US,D,20250527,000000,50.03,50.83,49.73,49.78,804478,0
+GIL.US,D,20250528,000000,49.79,50.16,49.1,49.1,593257,0
+GIL.US,D,20250529,000000,49.49,49.64,48.03,48.16,665890,0
+GIL.US,D,20250530,000000,47.935,47.98,46.52,46.6,1573873,0
+GIL.US,D,20250602,000000,46.74,46.74,46.03,46.66,1017595,0
+GIL.US,D,20250603,000000,46.58,46.73,46.075,46.58,569164,0
+GIL.US,D,20250604,000000,46.68,47.9,46.57,47.85,575369,0
+GIL.US,D,20250605,000000,47.86,48.23,47.39,47.64,521525,0
+GIL.US,D,20250606,000000,47.905,48,47.72,47.83,379888,0
+GIL.US,D,20250609,000000,48.09,48.28,47.725,47.87,419635,0
+GIL.US,D,20250610,000000,48.105,48.86,47.89,48.82,762752,0
+GIL.US,D,20250611,000000,48.83,48.93,47.83,47.92,520612,0
+GIL.US,D,20250612,000000,47.7,48.03,47.49,47.84,678266,0
+GIL.US,D,20250613,000000,47.74,47.9,46.18,46.32,516538,0
+GIL.US,D,20250616,000000,46.8,48.055,46.8,47.86,519700,0
+GIL.US,D,20250617,000000,47.77,48.02,47,47.21,316295,0
+GIL.US,D,20250618,000000,47.24,47.64,47.13,47.16,237687,0
+GIL.US,D,20250620,000000,47.185,47.3,46.46,46.55,363093,0
+GIL.US,D,20250623,000000,46.305,47.32,46.11,47.22,376773,0
+GIL.US,D,20250624,000000,47.545,47.96,47.37,47.75,315140,0
+GIL.US,D,20250625,000000,47.76,47.76,46.72,46.84,318975,0
+GIL.US,D,20250626,000000,47.215,48.51,47.07,48.37,518603,0
+GIL.US,D,20250627,000000,48.515,49.66,48.5,48.78,811269,0
+GIL.US,D,20250630,000000,49,49.52,48.59,49.24,598185,0
+GIL.US,D,20250701,000000,49.105,49.78,48.8,49.57,290611,0
+GIL.US,D,20250702,000000,49.59,50.18,49.1,50.15,481856,0
+GIL.US,D,20250703,000000,50.225,50.98,49.99,50.84,454003,0
+GIL.US,D,20250707,000000,50.67,51.27,50.37,50.88,847378,0
+GIL.US,D,20250708,000000,50.9,51.18,50.45,50.58,516904,0
+GIL.US,D,20250709,000000,50.79,50.79,50.21,50.55,371103,0
+GIL.US,D,20250710,000000,50.575,51.59,50.48,51.31,349478,0
+GIL.US,D,20250711,000000,51.058,51.36,50.37,51.05,464361,0
+GIL.US,D,20250714,000000,51.02,51.35,50.872,50.93,286687,0
+GIL.US,D,20250715,000000,50.94,51.45,50.49,50.49,435619,0
+GIL.US,D,20250716,000000,50.69,50.87,49.87,50.56,356526,0
+GIL.US,D,20250717,000000,50.51,53.85,50.432,53.16,889461,0
+GIL.US,D,20250718,000000,53.215,53.26,52.172,52.4,415776,0
+GIL.US,D,20250721,000000,52.31,52.5,51.58,51.61,409574,0
+GIL.US,D,20250722,000000,51.78,52.13,51.37,51.96,470718,0
+GIL.US,D,20250723,000000,52.46,53.29,52.13,53.13,484323,0
+GIL.US,D,20250724,000000,52.72,53.28,52.13,52.15,479459,0
+GIL.US,D,20250725,000000,52.17,52.35,51.74,52.25,307373,0
+GIL.US,D,20250728,000000,52.22,52.855,52.22,52.55,476481,0
+GIL.US,D,20250729,000000,52.73,52.9,51.2,51.9,619861,0
+GIL.US,D,20250730,000000,52.25,52.25,51.36,51.63,472191,0
+GIL.US,D,20250731,000000,51.005,51.38,49.195,50.51,1479716,0
+GIL.US,D,20250801,000000,49.41,51.71,49.41,51.17,781511,0
+GIL.US,D,20250804,000000,51.77,52.26,51.13,52.08,480072,0
+GIL.US,D,20250805,000000,52.33,53.16,52.28,52.57,591535,0
+GIL.US,D,20250806,000000,52.7031,53.15,52.54,52.86,578474,0
+GIL.US,D,20250807,000000,53.15,53.22,51.72,52.31,483144,0
+GIL.US,D,20250808,000000,52.29,52.505,51.455,51.58,381495,0
+GIL.US,D,20250811,000000,51.55,51.7,50.525,50.94,648734,0
+GIL.US,D,20250812,000000,46.9,49.21,46,49.12,2705744,0
+GIL.US,D,20250813,000000,52.13,55.97,51.79,54.93,4668703,0
+GIL.US,D,20250814,000000,54.975,57.76,54.68,56.24,3935818,0
+GIL.US,D,20250815,000000,56.83,56.99,56.04,56.37,2016819,0
+GIL.US,D,20250818,000000,56.29,57.38,56.03,56.5,1562536,0
+GIL.US,D,20250819,000000,56.78,57.05,56.205,56.59,1436512,0
+GIL.US,D,20250820,000000,56.53,56.53,54.5,54.6,7998660,0
+GIL.US,D,20250821,000000,54.19,54.58,53.69,54.21,1465315,0
+GIL.US,D,20250822,000000,54.12,55.99,54.11,55.7,1124384,0
+GIL.US,D,20250825,000000,55.7,55.73,54.65,54.67,823754,0
+GIL.US,D,20250826,000000,54.64,55.175,54.46,54.83,552219,0
+GIL.US,D,20250827,000000,54.82,55.395,54.64,55.38,1115326,0
+GIL.US,D,20250828,000000,55.595,55.88,54.69,54.92,739139,0
+GIL.US,D,20250829,000000,54.765,55.07,54.47,54.6,622143,0
+GIL.US,D,20250902,000000,53.54,53.845,52.41,52.42,1421202,0
+GIL.US,D,20250903,000000,52.46,53.46,52.46,53.03,611807,0
+GIL.US,D,20250904,000000,53.215,55.11,53.08,55.07,683980,0
+GIL.US,D,20250905,000000,55.175,55.6,54.77,55.5,1306749,0
+GIL.US,D,20250908,000000,55.8,55.84,54.6,55.77,820874,0
+GIL.US,D,20250909,000000,55.815,55.815,54.39,54.92,969663,0
+GIL.US,D,20250910,000000,54.71,54.9,53.765,54.23,815290,0
+GIL.US,D,20250911,000000,54.62,55.25,54.4,55.23,986750,0
+GIL.US,D,20250912,000000,55.14,55.14,53.8,53.9,588007,0
+GIL.US,D,20250915,000000,54.24,54.95,53.87,54.91,1050213,0
+GIL.US,D,20250916,000000,55.16,55.2,54.25,54.63,532541,0
+GIL.US,D,20250917,000000,54.585,55.4,53.99,54.26,883114,0
+GIL.US,D,20250918,000000,54.58,54.77,53.95,54.42,778224,0
+GIL.US,D,20250919,000000,54.445,56.245,54.25,56.18,1856166,0
+GIL.US,D,20250922,000000,55.955,56.86,55.57,56.32,1059017,0
+GIL.US,D,20250923,000000,56.67,57.8,56.35,57.37,1361027,0
+GIL.US,D,20250924,000000,57.135,57.48,56.455,56.83,1161710,0
+GIL.US,D,20250925,000000,56.56,56.83,55.91,56.69,945146,0
+GIL.US,D,20250926,000000,56.98,57.68,56.3,57.67,696358,0
+GIL.US,D,20250929,000000,58.15,58.15,56.48,57.48,1021254,0
+GIL.US,D,20250930,000000,57.37,57.99,57,57.8,1108762,0
+GIL.US,D,20251001,000000,57.975,59.405,57.9,59.31,943122,0
+GIL.US,D,20251002,000000,59.235,59.87,58.28,59.8,640446,0
+GIL.US,D,20251003,000000,59.91,61.16,59.72,60.96,1597052,0
+GIL.US,D,20251006,000000,61.07,62.23,60.64,61.06,1212428,0
+GIL.US,D,20251007,000000,61.08,61.51,59.98,61,1091355,0
+GIL.US,D,20251008,000000,61.36,61.87,60.92,61.52,1029907,0
+GIL.US,D,20251009,000000,61.49,61.49,60.07,60.71,1125189,0
+GIL.US,D,20251010,000000,61.125,61.125,59.38,59.38,1469357,0
+GIL.US,D,20251013,000000,60.19,60.6,59.61,60.48,611944,0
+GIL.US,D,20251014,000000,59.365,60.84,59.22,60.67,937491,0
+GIL.US,D,20251015,000000,61.225,61.68,60.05,60.34,719868,0
+GIL.US,D,20251016,000000,60.47,60.91,60.17,60.52,1082757,0
+GIL.US,D,20251017,000000,60.61,60.8,60.015,60.74,720567,0
+GIL.US,D,20251020,000000,60.73,61.22,59.62,59.91,933848,0
+GIL.US,D,20251021,000000,59.71,60.08,59.29,59.36,1281182,0
+GIL.US,D,20251022,000000,59.32,59.68,58.96,59.35,1393918,0
+GIL.US,D,20251023,000000,59.2,60.94,59.04,60.75,1061046,0
+GIL.US,D,20251024,000000,61.03,61.08,60.39,60.43,484012,0
+GIL.US,D,20251027,000000,60.88,61.07,60.55,61.02,660780,0
+GIL.US,D,20251028,000000,60.82,61.34,60.625,61.26,972707,0
+GIL.US,D,20251029,000000,61,62.5625,60.03,60.24,2713687,0
+GIL.US,D,20251030,000000,59.73,60.26,57.96,58.84,2012311,0
+GIL.US,D,20251031,000000,58.79,58.95,58.09,58.29,909667,0
+GIL.US,D,20251103,000000,58.33,58.4,56.47,57.96,1395772,0
+GIL.US,D,20251104,000000,57.36,57.66,56.74,56.75,1506022,0
+GIL.US,D,20251105,000000,56.775,58.7,56.725,58.06,1246392,0
+GIL.US,D,20251106,000000,57.79,57.865,55.42,55.74,1166402,0
+GIL.US,D,20251107,000000,55.58,55.76,55.19,55.39,595332,0
+GIL.US,D,20251110,000000,55.795,56.45,55.41,55.67,715574,0
+GIL.US,D,20251111,000000,55.885,56.67,55.51,56.44,1077355,0
+GIL.US,D,20251112,000000,56.62,58.67,56.62,58.54,928952,0
+GIL.US,D,20251113,000000,58.68,59.04,57.371,57.57,671451,0
+GIL.US,D,20251114,000000,57.06,59.09,57,58.63,1192375,0
+GIL.US,D,20251117,000000,58.3,58.635,56.39,56.8,959003,0
+GIL.US,D,20251118,000000,57.08,57.48,56.36,56.77,3815817,0
+GIL.US,D,20251119,000000,56.415,57.57,55.55,55.89,1916922,0
+GIL.US,D,20251120,000000,56.46,57,55.8,55.82,2303900,0
+GIL.US,D,20251121,000000,55.855,56.95,55.48,56.67,1085309,0
+GIL.US,D,20251124,000000,56.265,57.02,55.1601,56.88,1382866,0
+GIL.US,D,20251125,000000,56.5,57.84,56.5,57.2,1992880,0
+GIL.US,D,20251126,000000,57.1,57.875,56.63,57.34,1767050,0
+GIL.US,D,20251128,000000,57.51,57.51,54.83,55.82,4167688,0
+GIL.US,D,20251201,000000,57.06,58.215,56.5,57.6,10278320,0
+GIL.US,D,20251202,000000,57.715,58.49,57.13,57.24,3288359,0
+GIL.US,D,20251203,000000,57.09,57.96,56.81,57.4,2768515,0
+GIL.US,D,20251204,000000,57.275,58.95,57.245,58.33,2042797,0
+GIL.US,D,20251205,000000,58.26,59.24,58.26,58.79,1708776,0
+GIL.US,D,20251208,000000,58.875,59.71,57.73,57.79,1454287,0
+GIL.US,D,20251209,000000,57.8,58.37,56.75,57.03,1471139,0
+GIL.US,D,20251210,000000,56.6,57.79,56.5,57.72,1254058,0
+GIL.US,D,20251211,000000,57.805,61.08,57.805,61.03,1726464,0
+GIL.US,D,20251212,000000,61.37,62.2,60.44,60.52,1196149,0
+GIL.US,D,20251215,000000,60.905,60.905,59.94,59.96,1064207,0
+GIL.US,D,20251216,000000,60.49,63.63,60.435,63.33,2064699,0
+GIL.US,D,20251217,000000,63.18,63.58,62.67,63.1,1218285,0
+GIL.US,D,20251218,000000,63.79,65.43,63.64,64.63,1500852,0
+GIL.US,D,20251219,000000,64.46,64.72,63.18,63.39,920727,0
+GIL.US,D,20251222,000000,63.535,63.81,63.0902,63.3,994595,0
+GIL.US,D,20251223,000000,63.475,63.57,62.66,63.12,528335,0
+GIL.US,D,20251224,000000,63.02,63.3693,62.9,63.12,237439,0
+GIL.US,D,20251226,000000,63.12,63.575,62.9,63.55,245360,0
+GIL.US,D,20251229,000000,63.275,63.51,62.61,62.68,639890,0
+GIL.US,D,20251230,000000,62.785,63.1,62.53,62.74,546667,0
+GIL.US,D,20251231,000000,62.75,63.14,62.46,62.46,585524,0
+GIL.US,D,20260102,000000,62.675,63.01,61.68,62.93,723879,0
+GIL.US,D,20260105,000000,62.8,65.13,62.8,64.21,1007557,0
+GIL.US,D,20260106,000000,63.89,64.45,63.46,64.21,863569,0
+GIL.US,D,20260107,000000,64.035,64.39,62.26,62.28,1126332,0
+GIL.US,D,20260108,000000,62.26,64.86,62,63.51,1289559,0
+GIL.US,D,20260109,000000,64.175,64.57,63.195,63.45,862244,0
+GIL.US,D,20260112,000000,62.87,63.04,62.07,62.29,862552,0
+GIL.US,D,20260113,000000,62.22,63.14,61.85,63.02,1012452,0
+GIL.US,D,20260114,000000,62.98,63.62,61.75,62.5,655861,0
+GIL.US,D,20260115,000000,62.54,63.88,62.38,63.81,817205,0
+GIL.US,D,20260116,000000,63.73,64.07,62.49,63.22,970025,0
+GIL.US,D,20260120,000000,62.45,64.31,62.16,63.33,1118231,0
+GIL.US,D,20260121,000000,63.935,66.74,63.935,66.29,1929818,0
+GIL.US,D,20260122,000000,66.978,67.96,66.64,67.05,2100817,0
+GIL.US,D,20260123,000000,66.765,67.13,65.865,66.91,1251141,0
+GIL.US,D,20260126,000000,67.17,67.385,65.675,66.12,1204651,0
+GIL.US,D,20260127,000000,66.3,67.4,66,67.17,1006564,0
+GIL.US,D,20260128,000000,67.015,67.39,64.3,65.73,1940922,0
+GIL.US,D,20260129,000000,65.93,66.45,65.15,65.99,1017394,0
+GIL.US,D,20260130,000000,65.615,65.89,64.53,64.98,894758,0
+GIL.US,D,20260202,000000,65,66.64,64.86,66.58,653238,0
+GIL.US,D,20260203,000000,66.26,67.22,66.06,67.12,1522554,0
+GIL.US,D,20260204,000000,67.61,69.16,67.61,68.98,1194638,0
+GIL.US,D,20260205,000000,68.675,68.675,67.27,67.62,1582102,0
+GIL.US,D,20260206,000000,68.29,71.68,68.22,71.23,1752501,0
+GIL.US,D,20260209,000000,71.39,72.91,70.905,72.53,1179027,0
+GIL.US,D,20260210,000000,72.33,73.05,71.95,71.98,887809,0
+GIL.US,D,20260211,000000,72.32,72.57,70.88,72.43,1764961,0
+GIL.US,D,20260212,000000,73,73.59,71.26,72.23,986010,0
+GIL.US,D,20260213,000000,72.6,73.695,72.225,72.58,1225561,0
+GIL.US,D,20260217,000000,72.63,73.12,71.08,72.44,1322030,0
+GIL.US,D,20260218,000000,72.25,72.6,71.52,72.3,1135525,0
diff --git a/daily/us/nyse stocks/1/gjr.us.txt b/daily/us/nyse stocks/1/gjr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc48f7836b3d0e6e182ac7d3a938e733a0aedab6
--- /dev/null
+++ b/daily/us/nyse stocks/1/gjr.us.txt	
@@ -0,0 +1,168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GJR.US,D,20240503,000000,25.2,25.2,25.2,25.2,100,0
+GJR.US,D,20240613,000000,24.78,24.8,24.78,24.78,1030,0
+GJR.US,D,20240618,000000,24.8,24.8,24.8,24.8,251,0
+GJR.US,D,20240624,000000,25.213,25.213,25.213,25.213,189,0
+GJR.US,D,20240626,000000,25.4,25.4,25.4,25.4,189,0
+GJR.US,D,20240702,000000,25.45,25.5,25.2,25.2,911,0
+GJR.US,D,20240703,000000,26,28.1,25.58,25.59,11311,0
+GJR.US,D,20240705,000000,26.08,26.66,25.29,25.8,29139,0
+GJR.US,D,20240708,000000,25.79,25.79,25.79,25.79,509,0
+GJR.US,D,20240709,000000,25.69,25.7,25.5,25.5,4538,0
+GJR.US,D,20240710,000000,25.56,25.56,25.03,25.39,2726,0
+GJR.US,D,20240711,000000,25.03,25.79,25,25.79,923,0
+GJR.US,D,20240716,000000,24.92,24.95,24.7,24.95,8382,0
+GJR.US,D,20240717,000000,24.8,24.8,24.8,24.8,1001,0
+GJR.US,D,20240718,000000,24.75,24.75,24.75,24.75,148,0
+GJR.US,D,20240719,000000,24.75,25.01,24.75,25.01,240,0
+GJR.US,D,20240722,000000,24.98,25.01,24.98,25.01,300,0
+GJR.US,D,20240725,000000,24.7,24.7,24.7,24.7,4315,0
+GJR.US,D,20240726,000000,24.85,25.6,24.85,25.15,6237,0
+GJR.US,D,20240729,000000,25.1001,25.15,25.1,25.13,2000,0
+GJR.US,D,20240731,000000,25.57,25.65,25.5,25.55,943,0
+GJR.US,D,20240801,000000,25.25,25.25,25.1,25.15,1701,0
+GJR.US,D,20240802,000000,25.15,25.15,25.15,25.15,1101,0
+GJR.US,D,20240805,000000,25.1,25.4,24.47,25.01,7283,0
+GJR.US,D,20240806,000000,25.38,25.4,24.86,25.38,1234,0
+GJR.US,D,20240819,000000,25.38,25.38,25.38,25.38,603,0
+GJR.US,D,20240826,000000,25.01,25.01,24.62,24.85,9571,0
+GJR.US,D,20240828,000000,24.85,24.9,24.85,24.9,400,0
+GJR.US,D,20240904,000000,24.695,24.97,24.695,24.97,2355,0
+GJR.US,D,20240905,000000,24.99,25.25,24.99,25.25,2027,0
+GJR.US,D,20240909,000000,25.36,25.36,25.36,25.36,388,0
+GJR.US,D,20240916,000000,24.88,24.88,24.88,24.88,114,0
+GJR.US,D,20240918,000000,25.09,25.09,25.09,25.09,358,0
+GJR.US,D,20240919,000000,24.88,24.8801,24.5,24.81,2089,0
+GJR.US,D,20240924,000000,24.81,24.81,24.75,24.75,600,0
+GJR.US,D,20240925,000000,24.8999,24.9,24.86,24.9,2138,0
+GJR.US,D,20240927,000000,25.01,25.01,25.01,25.01,230,0
+GJR.US,D,20240930,000000,25.23,25.25,25.15,25.15,994,0
+GJR.US,D,20241007,000000,25.055,25.055,25.01,25.01,418,0
+GJR.US,D,20241008,000000,24.78,24.78,24.78,24.78,280,0
+GJR.US,D,20241011,000000,24.86,24.86,24.86,24.86,201,0
+GJR.US,D,20241015,000000,24.98,25,24.86,24.86,3502,0
+GJR.US,D,20241016,000000,24.87,24.87,24.86,24.86,1501,0
+GJR.US,D,20241017,000000,24.87,24.87,24.87,24.87,102,0
+GJR.US,D,20241021,000000,24.87,24.87,24.87,24.87,2700,0
+GJR.US,D,20241023,000000,24.87,24.97,24.805,24.97,4973,0
+GJR.US,D,20241024,000000,24.87,24.87,24.87,24.87,1009,0
+GJR.US,D,20241030,000000,24.85,24.85,24.84,24.8401,1300,0
+GJR.US,D,20241031,000000,24.84,24.84,24.84,24.84,1095,0
+GJR.US,D,20241107,000000,24.99,24.99,24.99,24.99,500,0
+GJR.US,D,20241108,000000,24.78,24.78,24.74,24.74,389,0
+GJR.US,D,20241113,000000,24.92,24.92,24.92,24.92,104,0
+GJR.US,D,20241114,000000,24.74,24.848,24.74,24.75,1500,0
+GJR.US,D,20241115,000000,24.89,24.89,24.89,24.89,202,0
+GJR.US,D,20241119,000000,24.95,24.96,24.9,24.9,3741,0
+GJR.US,D,20241120,000000,24.9,24.95,24.9,24.95,4501,0
+GJR.US,D,20241122,000000,24.98,25.03,24.98,25,4300,0
+GJR.US,D,20241129,000000,24.9361,24.9361,24.9361,24.9361,200,0
+GJR.US,D,20241203,000000,24.9125,24.9125,24.88,24.88,610,0
+GJR.US,D,20241205,000000,24.85,24.85,24.85,24.85,398,0
+GJR.US,D,20241206,000000,25.03,25.03,25.03,25.03,202,0
+GJR.US,D,20241209,000000,24.95,24.9674,24.9,24.95,3153,0
+GJR.US,D,20241211,000000,24.95,24.9659,24.9,24.9,4646,0
+GJR.US,D,20241212,000000,24.9,24.96,24.9,24.95,2888,0
+GJR.US,D,20241213,000000,24.87,24.8701,24.87,24.8701,411,0
+GJR.US,D,20241217,000000,25.07,25.07,25.07,25.07,103,0
+GJR.US,D,20241218,000000,24.94,25.1,24.94,24.95,3882,0
+GJR.US,D,20241219,000000,24.85,24.85,24.85,24.85,100,0
+GJR.US,D,20241230,000000,24.9,24.9,24.9,24.9,142,0
+GJR.US,D,20241231,000000,24.95,24.95,24.95,24.95,400,0
+GJR.US,D,20250102,000000,24.76,24.9,24.76,24.9,977,0
+GJR.US,D,20250107,000000,24.75,25.07,24.75,24.75,596,0
+GJR.US,D,20250110,000000,24.75,24.75,24.7499,24.7499,1001,0
+GJR.US,D,20250113,000000,24.71,24.71,24.71,24.71,500,0
+GJR.US,D,20250114,000000,24.9651,24.9651,24.6457,24.6457,1045,0
+GJR.US,D,20250116,000000,24.98,24.98,24.98,24.98,198,0
+GJR.US,D,20250121,000000,24.73,24.92,24.73,24.9,3636,0
+GJR.US,D,20250122,000000,24.97,25.1,24.97,25.01,8366,0
+GJR.US,D,20250123,000000,25.16,25.16,25,25.03,2016,0
+GJR.US,D,20250127,000000,25.744,25.744,25.06,25.06,2491,0
+GJR.US,D,20250130,000000,24.9,25.49,24.8958,25,7638,0
+GJR.US,D,20250206,000000,24.97,24.97,24.86,24.86,3251,0
+GJR.US,D,20250207,000000,25.125,25.3099,25.125,25.3099,1002,0
+GJR.US,D,20250212,000000,24.81,24.81,24.81,24.81,2015,0
+GJR.US,D,20250214,000000,25.04,25.49,25,25,2366,0
+GJR.US,D,20250218,000000,25.12,25.12,25.12,25.12,3783,0
+GJR.US,D,20250219,000000,25.0809,25.2,24.77,24.78,1178,0
+GJR.US,D,20250221,000000,25,25,24.9245,24.998,1481,0
+GJR.US,D,20250226,000000,25.125,25.125,24.97,24.97,2584,0
+GJR.US,D,20250227,000000,24.9892,24.9892,24.9892,24.9892,400,0
+GJR.US,D,20250228,000000,25,25,24.9999,24.9999,2000,0
+GJR.US,D,20250303,000000,25.25,25.28,25.24,25.24,1092,0
+GJR.US,D,20250305,000000,25.24,25.24,25.24,25.24,835,0
+GJR.US,D,20250307,000000,25.24,25.24,25.24,25.24,482,0
+GJR.US,D,20250310,000000,24.76,24.78,24.75,24.75,400,0
+GJR.US,D,20250327,000000,25,25,25,25,282,0
+GJR.US,D,20250402,000000,24.71,24.71,24.71,24.71,200,0
+GJR.US,D,20250404,000000,24.7101,24.7101,24.7101,24.7101,8128,0
+GJR.US,D,20250407,000000,25.12,25.12,25.08,25.08,225,0
+GJR.US,D,20250409,000000,24.7507,24.7507,24.46,24.46,705,0
+GJR.US,D,20250410,000000,24.8203,24.822,24.8,24.8,2710,0
+GJR.US,D,20250414,000000,24.695,24.695,24.46,24.46,1100,0
+GJR.US,D,20250423,000000,24.8,24.8,24.8,24.8,504,0
+GJR.US,D,20250502,000000,24.85,24.945,24.85,24.945,380,0
+GJR.US,D,20250505,000000,24.9401,24.9401,24.9401,24.9401,101,0
+GJR.US,D,20250509,000000,24.945,24.945,24.945,24.945,100,0
+GJR.US,D,20250528,000000,25.11,25.11,25.11,25.11,100,0
+GJR.US,D,20250606,000000,24.9227,24.9227,24.8,24.8,397,0
+GJR.US,D,20250618,000000,25.068,25.11,25.068,25.11,403,0
+GJR.US,D,20250620,000000,24.78,24.78,24.78,24.78,872,0
+GJR.US,D,20250624,000000,24.78,24.78,24.76,24.76,1353,0
+GJR.US,D,20250626,000000,24.76,24.76,24.76,24.76,267,0
+GJR.US,D,20250701,000000,24.8,24.8,24.8,24.8,238,0
+GJR.US,D,20250709,000000,24.86,24.925,24.49,24.85,4154,0
+GJR.US,D,20250711,000000,25.08,25.11,24.8937,24.8937,1495,0
+GJR.US,D,20250714,000000,25.09,25.95,25.09,25.35,1539,0
+GJR.US,D,20250717,000000,25.24,25.24,25.24,25.24,155,0
+GJR.US,D,20250804,000000,24.81,24.81,24.81,24.81,808,0
+GJR.US,D,20250818,000000,24.81,24.9,24.81,24.9,506,0
+GJR.US,D,20250819,000000,25.015,25.15,25.015,25.15,431,0
+GJR.US,D,20250829,000000,25,25.002,25,25.002,1000,0
+GJR.US,D,20250903,000000,24.755,24.9,24.755,24.9,650,0
+GJR.US,D,20250908,000000,25.2,25.2,25.2,25.2,224,0
+GJR.US,D,20250911,000000,25.1592,25.1592,24.76,24.76,344,0
+GJR.US,D,20250912,000000,25.19,25.19,25.19,25.19,179,0
+GJR.US,D,20250917,000000,24.768,24.768,24.768,24.768,117,0
+GJR.US,D,20251003,000000,24.67,24.76,24.67,24.76,600,0
+GJR.US,D,20251013,000000,25.05,25.05,25.05,25.05,202,0
+GJR.US,D,20251014,000000,24.6,24.66,24.45,24.66,1220,0
+GJR.US,D,20251020,000000,24.86,24.865,24.77,24.77,1907,0
+GJR.US,D,20251021,000000,24.96,24.96,24.935,24.96,6134,0
+GJR.US,D,20251022,000000,24.97,24.97,24.94,24.97,3037,0
+GJR.US,D,20251023,000000,24.97,24.97,24.97,24.97,3592,0
+GJR.US,D,20251024,000000,24.91,24.97,24.91,24.97,4493,0
+GJR.US,D,20251028,000000,24.97,24.97,24.91,24.9699,1356,0
+GJR.US,D,20251029,000000,25.0072,25.0072,24.91,24.91,1101,0
+GJR.US,D,20251030,000000,24.91,24.91,24.9086,24.91,3300,0
+GJR.US,D,20251104,000000,24.87,24.87,24.87,24.87,100,0
+GJR.US,D,20251111,000000,24.87,24.87,24.87,24.87,1900,0
+GJR.US,D,20251114,000000,25.17,25.17,25.12,25.17,434,0
+GJR.US,D,20251118,000000,25.2,25.2,25.2,25.2,237,0
+GJR.US,D,20251121,000000,24.9,24.9,24.9,24.9,536,0
+GJR.US,D,20251124,000000,24.87,24.9,24.87,24.88,2472,0
+GJR.US,D,20251125,000000,24.87,24.87,24.86,24.87,3001,0
+GJR.US,D,20251126,000000,24.87,24.9,24.87,24.9,2550,0
+GJR.US,D,20251128,000000,24.9,24.9,24.9,24.9,400,0
+GJR.US,D,20251210,000000,24.82,24.82,24.82,24.82,406,0
+GJR.US,D,20251211,000000,24.83,24.83,24.82,24.82,718,0
+GJR.US,D,20251218,000000,24.72,25.11,24.72,25.0198,1508,0
+GJR.US,D,20251219,000000,24.99,25,24.97,25,2515,0
+GJR.US,D,20251223,000000,25.14,25.15,24.75,24.84,3654,0
+GJR.US,D,20251224,000000,24.84,24.84,24.84,24.84,453,0
+GJR.US,D,20260109,000000,24.74,24.7401,24.74,24.7401,200,0
+GJR.US,D,20260112,000000,24.74,24.74,24.7399,24.7399,5772,0
+GJR.US,D,20260113,000000,24.75,24.85,24.7,24.85,5801,0
+GJR.US,D,20260115,000000,24.96,24.96,24.72,24.93,842,0
+GJR.US,D,20260120,000000,24.71,25.1125,24.71,24.71,1502,0
+GJR.US,D,20260123,000000,24.92,24.92,24.92,24.92,571,0
+GJR.US,D,20260126,000000,25.28,25.28,24.92,24.92,1113,0
+GJR.US,D,20260127,000000,25.03,25.0401,25.03,25.0301,4146,0
+GJR.US,D,20260128,000000,24.73,25.28,24.72,24.75,4902,0
+GJR.US,D,20260129,000000,24.76,24.76,24.76,24.76,599,0
+GJR.US,D,20260130,000000,24.77,24.77,24.77,24.77,501,0
+GJR.US,D,20260202,000000,24.8,24.8,24.8,24.8,441,0
+GJR.US,D,20260205,000000,24.81,24.81,24.75,24.75,600,0
+GJR.US,D,20260209,000000,24.79,24.8,24.79,24.8,214,0
+GJR.US,D,20260212,000000,24.49,24.85,24.49,24.85,1200,0
diff --git a/daily/us/nyse stocks/1/gmod.us.txt b/daily/us/nyse stocks/1/gmod.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d154450c3ad3e9c91791903dab241f4c12b4f39
--- /dev/null
+++ b/daily/us/nyse stocks/1/gmod.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMOD.US,D,20251014,000000,24.9043,24.98,24.7894,24.9043,10776,0
+GMOD.US,D,20251015,000000,25.12,25.13,25,25.0582,31798,0
+GMOD.US,D,20251016,000000,25.12,25.15,25.0699,25.0867,46250,0
+GMOD.US,D,20251017,000000,25.11,25.1208,25.075,25.1208,3081,0
+GMOD.US,D,20251020,000000,25.24,25.31,25.23,25.2768,26987,0
+GMOD.US,D,20251021,000000,25.215,25.32,25.215,25.2494,38210,0
+GMOD.US,D,20251022,000000,25.27,25.275,25.16,25.2148,17966,0
+GMOD.US,D,20251023,000000,25.26,25.28,25.22,25.2641,27532,0
+GMOD.US,D,20251024,000000,25.34,25.4,25.325,25.34,15690,0
+GMOD.US,D,20251027,000000,25.3775,25.53,25.3775,25.4299,19793,0
+GMOD.US,D,20251028,000000,25.4,25.43,25.395,25.4,18534,0
+GMOD.US,D,20251029,000000,25.4194,25.42,25.2867,25.2867,29600,0
+GMOD.US,D,20251030,000000,25.24,25.27,25.1913,25.1913,8262,0
+GMOD.US,D,20251031,000000,25.2099,25.21,25.135,25.2006,19427,0
+GMOD.US,D,20251103,000000,25.14,25.2,25.14,25.185,1528,0
+GMOD.US,D,20251104,000000,25.058,25.13,25.058,25.0615,19479,0
+GMOD.US,D,20251105,000000,25.09,25.16,25.071,25.14,15725,0
+GMOD.US,D,20251106,000000,25.119,25.14,25.05,25.095,18137,0
+GMOD.US,D,20251107,000000,25.05,25.1139,24.99,25.1139,13282,0
+GMOD.US,D,20251110,000000,25.25,25.34,25.1704,25.2551,35464,0
+GMOD.US,D,20251111,000000,25.33,25.42,25.3108,25.3773,9779,0
+GMOD.US,D,20251112,000000,25.5,25.51,25.42,25.465,72216,0
+GMOD.US,D,20251113,000000,25.47,25.54,25.28,25.3,69076,0
+GMOD.US,D,20251114,000000,25.27,25.34,25.22,25.2681,43864,0
+GMOD.US,D,20251117,000000,25.25,25.29,25.07,25.0848,31692,0
+GMOD.US,D,20251118,000000,25,25.06,24.95,25.0216,27710,0
+GMOD.US,D,20251119,000000,25.06,25.07,24.965,25,21510,0
+GMOD.US,D,20251120,000000,25.118,25.14,24.819,24.8191,13557,0
+GMOD.US,D,20251121,000000,24.9199,25.09,24.9,25.0554,24301,0
+GMOD.US,D,20251124,000000,25.08,25.18,25.08,25.16,26627,0
+GMOD.US,D,20251125,000000,25.24,25.35,25.24,25.34,19386,0
+GMOD.US,D,20251126,000000,25.388,25.49,25.388,25.4801,14327,0
+GMOD.US,D,20251128,000000,25.4501,25.56,25.4501,25.5146,3353,0
+GMOD.US,D,20251201,000000,25.442,25.5,25.38,25.4157,20531,0
+GMOD.US,D,20251202,000000,25.4263,25.48,25.4238,25.475,14774,0
+GMOD.US,D,20251203,000000,25.51,25.58,25.5099,25.565,10997,0
+GMOD.US,D,20251204,000000,25.6,25.61,25.56,25.5759,17868,0
+GMOD.US,D,20251205,000000,25.62,25.71,25.598,25.603,13883,0
+GMOD.US,D,20251208,000000,25.59,25.59,25.5252,25.5252,24005,0
+GMOD.US,D,20251209,000000,25.59,25.59,25.5243,25.5243,34173,0
+GMOD.US,D,20251210,000000,25.51,25.74,25.5,25.72,29206,0
+GMOD.US,D,20251211,000000,25.8,25.84,25.769,25.8261,9463,0
+GMOD.US,D,20251212,000000,25.84,25.84,25.671,25.7101,23179,0
+GMOD.US,D,20251215,000000,25.82,25.82,25.75,25.785,22631,0
+GMOD.US,D,20251216,000000,25.75,25.76,25.65,25.6915,22661,0
+GMOD.US,D,20251217,000000,25.71,25.71,25.5701,25.5857,17855,0
+GMOD.US,D,20251218,000000,25.715,25.77,25.67,25.69,32842,0
+GMOD.US,D,20251219,000000,25.7384,25.81,25.7101,25.7513,14844,0
+GMOD.US,D,20251222,000000,25.81,25.84,25.806,25.8366,32491,0
+GMOD.US,D,20251223,000000,25.88,25.89,25.87,25.89,3635,0
+GMOD.US,D,20251224,000000,25.91,25.95,25.91,25.935,687,0
+GMOD.US,D,20251226,000000,25.979,25.979,25.92,25.9653,3276,0
+GMOD.US,D,20251229,000000,25.99,26,25.92,25.9501,8463,0
+GMOD.US,D,20251230,000000,25.729,25.76,25.71,25.72,13184,0
+GMOD.US,D,20251231,000000,25.69,25.69,25.6298,25.6298,25997,0
+GMOD.US,D,20260102,000000,25.69,25.83,25.69,25.772,19288,0
+GMOD.US,D,20260105,000000,25.88,26,25.88,25.9851,6254,0
+GMOD.US,D,20260106,000000,26.07,26.09,26.035,26.0854,16084,0
+GMOD.US,D,20260107,000000,26.01,26.05,25.98,25.98,27703,0
+GMOD.US,D,20260108,000000,25.98,26.05,25.979,26.05,44466,0
+GMOD.US,D,20260109,000000,26.12,26.17,26.0925,26.17,15872,0
+GMOD.US,D,20260112,000000,26.16,26.22,26.14,26.22,34369,0
+GMOD.US,D,20260113,000000,26.22,26.34,26.13,26.135,9904,0
+GMOD.US,D,20260114,000000,26.19,26.23,26.17,26.23,23419,0
+GMOD.US,D,20260115,000000,26.24,26.3,26.23,26.23,40054,0
+GMOD.US,D,20260116,000000,26.27,26.27,26.18,26.2147,8793,0
+GMOD.US,D,20260120,000000,26.02,26.17,25.965,25.99,13248,0
+GMOD.US,D,20260121,000000,26.1084,26.24,26.055,26.21,16043,0
+GMOD.US,D,20260122,000000,26.255,26.29,26.2225,26.28,9524,0
+GMOD.US,D,20260123,000000,26.26,26.32,26.23,26.32,7389,0
+GMOD.US,D,20260126,000000,26.4,26.47,26.37,26.385,107327,0
+GMOD.US,D,20260127,000000,26.48,26.53,26.4684,26.5,25158,0
+GMOD.US,D,20260128,000000,26.49,26.51,26.42,26.4672,52119,0
+GMOD.US,D,20260129,000000,26.59,26.5915,26.4,26.58,24127,0
+GMOD.US,D,20260130,000000,26.52,26.52,26.35,26.44,19509,0
+GMOD.US,D,20260202,000000,26.435,26.52,26.42,26.51,13686,0
+GMOD.US,D,20260203,000000,26.59,26.6,26.445,26.57,40059,0
+GMOD.US,D,20260204,000000,26.68,26.73,26.6,26.66,24936,0
+GMOD.US,D,20260205,000000,26.6,26.68,26.5,26.545,67829,0
+GMOD.US,D,20260206,000000,26.75,26.845,26.72,26.83,13152,0
+GMOD.US,D,20260209,000000,26.875,26.989,26.845,26.98,13586,0
+GMOD.US,D,20260210,000000,27.06,27.08,27.05,27.05,5307,0
+GMOD.US,D,20260211,000000,27.1,27.13,27.0224,27.11,19146,0
+GMOD.US,D,20260212,000000,27.14,27.14,26.97,26.9922,20925,0
+GMOD.US,D,20260213,000000,26.97,27.11,26.97,27.067,54897,0
+GMOD.US,D,20260217,000000,27.01,27.05,26.894,27.0186,40516,0
+GMOD.US,D,20260218,000000,27.05,27.1031,27.05,27.06,26461,0
diff --git a/daily/us/nyse stocks/1/gnl_d.us.txt b/daily/us/nyse stocks/1/gnl_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa28efc481e51a7e049e736f7da223bdfb2ed748
--- /dev/null
+++ b/daily/us/nyse stocks/1/gnl_d.us.txt	
@@ -0,0 +1,609 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNL_D.US,D,20230914,000000,19.51,20.05,19.4478,19.98,23254,0
+GNL_D.US,D,20230915,000000,19.87,20.05,19.76,20.04,20054,0
+GNL_D.US,D,20230918,000000,20.23,20.4122,19.75,19.9566,15105,0
+GNL_D.US,D,20230919,000000,19.81,20.0099,19.55,19.85,27759,0
+GNL_D.US,D,20230920,000000,19.71,19.96,19.6102,19.7,43276,0
+GNL_D.US,D,20230921,000000,19.5,19.52,18.7017,18.95,28107,0
+GNL_D.US,D,20230922,000000,19.13,19.4428,18.54,18.635,42199,0
+GNL_D.US,D,20230925,000000,17.62,18.59,17.62,18.59,63734,0
+GNL_D.US,D,20230926,000000,18.54,19.045,18.21,18.5,24489,0
+GNL_D.US,D,20230927,000000,18.73,18.79,18.3,18.48,26164,0
+GNL_D.US,D,20230928,000000,18.31,18.68,18.2,18.48,25195,0
+GNL_D.US,D,20230929,000000,18.87,18.87,18.03,18.16,33406,0
+GNL_D.US,D,20231002,000000,18.15,18.15,17.85,18.15,13559,0
+GNL_D.US,D,20231003,000000,17.9,18.1,17.5,17.53,16735,0
+GNL_D.US,D,20231004,000000,17.64,18.75,17.5993,17.77,13622,0
+GNL_D.US,D,20231005,000000,17.75,17.75,17.18,17.3307,5562,0
+GNL_D.US,D,20231006,000000,17.27,17.33,16.7479,16.91,27346,0
+GNL_D.US,D,20231009,000000,16.92,17.86,16.92,17.51,9889,0
+GNL_D.US,D,20231010,000000,17.32,17.7893,17.08,17.2,39177,0
+GNL_D.US,D,20231011,000000,17.7,17.87,17.2501,17.37,36668,0
+GNL_D.US,D,20231012,000000,17.82,18.58,17.4,18.07,25753,0
+GNL_D.US,D,20231013,000000,18.29,18.43,17.72,17.8808,4857,0
+GNL_D.US,D,20231016,000000,17.72,18.08,17.72,17.73,15090,0
+GNL_D.US,D,20231017,000000,17.66,18.0799,17.6543,17.8699,14726,0
+GNL_D.US,D,20231018,000000,17.87,17.9,17.51,17.72,7526,0
+GNL_D.US,D,20231019,000000,17.75,18.14,17.62,17.92,15471,0
+GNL_D.US,D,20231020,000000,17.92,18.04,17.5434,18.04,8817,0
+GNL_D.US,D,20231023,000000,18,18,17.85,17.95,6015,0
+GNL_D.US,D,20231024,000000,17.79,18.75,17.6983,18.1,10716,0
+GNL_D.US,D,20231025,000000,18.1,18.1,17.92,17.92,8228,0
+GNL_D.US,D,20231026,000000,17.72,17.95,17.54,17.58,8387,0
+GNL_D.US,D,20231027,000000,17.32,17.4,16.67,16.9,7480,0
+GNL_D.US,D,20231030,000000,16.72,16.89,16.63,16.75,8896,0
+GNL_D.US,D,20231031,000000,16.91,17,16.44,17,31307,0
+GNL_D.US,D,20231101,000000,16.7,17.86,16.7,17.09,8958,0
+GNL_D.US,D,20231102,000000,17.22,17.96,17.11,17.6,8773,0
+GNL_D.US,D,20231103,000000,17.68,18.94,17.61,18.94,10623,0
+GNL_D.US,D,20231106,000000,18.55,18.79,18.27,18.27,7178,0
+GNL_D.US,D,20231107,000000,17.87,18.7273,17.72,18.03,10725,0
+GNL_D.US,D,20231108,000000,17.86,18.75,17.86,18.48,14822,0
+GNL_D.US,D,20231109,000000,18.285,18.7767,18.285,18.5,7381,0
+GNL_D.US,D,20231110,000000,18.5,18.8,18.5,18.69,9775,0
+GNL_D.US,D,20231113,000000,18.35,18.82,18.35,18.6133,43047,0
+GNL_D.US,D,20231114,000000,18.8,19.09,18.795,19.09,18381,0
+GNL_D.US,D,20231115,000000,18.9,19.1,18.9,18.99,8367,0
+GNL_D.US,D,20231116,000000,18.99,19.0802,18.75,18.9,22047,0
+GNL_D.US,D,20231117,000000,18.9,19.19,18.7547,18.7547,7056,0
+GNL_D.US,D,20231120,000000,18.8,18.84,18.795,18.8102,5756,0
+GNL_D.US,D,20231121,000000,18.92,19,18.43,18.43,10387,0
+GNL_D.US,D,20231122,000000,18.39,18.7137,18.205,18.34,8460,0
+GNL_D.US,D,20231124,000000,18.12,18.75,18.12,18.4472,7378,0
+GNL_D.US,D,20231127,000000,18.38,19.205,18.38,19.13,15694,0
+GNL_D.US,D,20231128,000000,19.13,19.21,18.945,18.99,33320,0
+GNL_D.US,D,20231129,000000,18.8525,19.32,18.8525,19.08,18509,0
+GNL_D.US,D,20231130,000000,19.31,19.49,19.09,19.45,18492,0
+GNL_D.US,D,20231201,000000,19.22,19.99,19.22,19.91,8687,0
+GNL_D.US,D,20231204,000000,19.9,19.9,19.4022,19.79,16575,0
+GNL_D.US,D,20231205,000000,19.53,20.18,19.53,20.02,12459,0
+GNL_D.US,D,20231206,000000,20.17,20.2,19.657,20.0262,2787,0
+GNL_D.US,D,20231207,000000,19.8,20.11,19.56,19.86,21497,0
+GNL_D.US,D,20231208,000000,19.77,20.06,19.7097,19.9801,22142,0
+GNL_D.US,D,20231211,000000,19.85,19.971,19.32,19.94,14066,0
+GNL_D.US,D,20231212,000000,19.99,20.2101,19.99,20.14,9791,0
+GNL_D.US,D,20231213,000000,20.2,20.72,20.07,20.56,13858,0
+GNL_D.US,D,20231214,000000,20.56,21.475,20.56,21.43,26765,0
+GNL_D.US,D,20231215,000000,21.62,21.62,20.805,21.44,32514,0
+GNL_D.US,D,20231218,000000,21,21.33,20.1289,20.7,111247,0
+GNL_D.US,D,20231219,000000,20.55,20.7,20.1109,20.54,114220,0
+GNL_D.US,D,20231220,000000,20.6,20.89,20.26,20.27,11386,0
+GNL_D.US,D,20231221,000000,20.36,20.73,20.36,20.72,36036,0
+GNL_D.US,D,20231222,000000,20.82,20.92,20.75,20.885,7840,0
+GNL_D.US,D,20231226,000000,20.99,21.45,20.8363,21.45,12839,0
+GNL_D.US,D,20231227,000000,21.3,21.51,21.3,21.41,9636,0
+GNL_D.US,D,20231228,000000,21.45,21.92,21.3502,21.785,32293,0
+GNL_D.US,D,20231229,000000,21.7,22.5905,21.39,21.39,23437,0
+GNL_D.US,D,20240102,000000,21.38,22.15,21.38,22.15,60924,0
+GNL_D.US,D,20240103,000000,22.15,22.15,21.83,21.94,8622,0
+GNL_D.US,D,20240104,000000,21.8,21.8,20.8801,21.08,17160,0
+GNL_D.US,D,20240105,000000,21.06,21.35,21.06,21.17,16690,0
+GNL_D.US,D,20240108,000000,21.2,21.7783,21.1706,21.435,11595,0
+GNL_D.US,D,20240109,000000,21.27,21.3884,21.17,21.29,12764,0
+GNL_D.US,D,20240110,000000,21.5,21.6,21.18,21.23,24112,0
+GNL_D.US,D,20240111,000000,21.36,21.36,21,21.35,12364,0
+GNL_D.US,D,20240112,000000,21.7,21.7,21.115,21.2855,5420,0
+GNL_D.US,D,20240116,000000,21.16,21.7,21.1531,21.7,10477,0
+GNL_D.US,D,20240117,000000,21.41,21.5,21.25,21.35,20376,0
+GNL_D.US,D,20240118,000000,21.1788,21.27,21.06,21.27,4930,0
+GNL_D.US,D,20240119,000000,21.3,21.48,21.15,21.48,11247,0
+GNL_D.US,D,20240122,000000,21.59,21.66,21.445,21.63,22428,0
+GNL_D.US,D,20240123,000000,21.42,21.64,21.42,21.585,8860,0
+GNL_D.US,D,20240124,000000,21.58,21.61,21.465,21.61,15879,0
+GNL_D.US,D,20240125,000000,21.58,21.78,21.58,21.78,11197,0
+GNL_D.US,D,20240126,000000,21.79,22.23,21.6471,22.23,9827,0
+GNL_D.US,D,20240129,000000,22,22,21.75,21.8601,13614,0
+GNL_D.US,D,20240130,000000,21.79,21.94,21.79,21.94,3581,0
+GNL_D.US,D,20240131,000000,21.88,21.97,21.67,21.67,2732,0
+GNL_D.US,D,20240201,000000,21.98,22.155,21.7301,22.07,17364,0
+GNL_D.US,D,20240202,000000,22.19,22.19,21.6601,21.77,5572,0
+GNL_D.US,D,20240205,000000,21.6,21.7,21.54,21.56,8763,0
+GNL_D.US,D,20240206,000000,21.3301,21.63,21.3301,21.48,5780,0
+GNL_D.US,D,20240207,000000,21.7,21.7,21.3,21.55,10675,0
+GNL_D.US,D,20240208,000000,21.3001,21.5,21.3001,21.5,1252,0
+GNL_D.US,D,20240209,000000,21.4201,21.6899,21.4201,21.63,8090,0
+GNL_D.US,D,20240212,000000,21.58,21.89,21.4897,21.89,11540,0
+GNL_D.US,D,20240213,000000,21.33,21.9,21.33,21.72,9903,0
+GNL_D.US,D,20240214,000000,21.72,21.76,21.35,21.62,4608,0
+GNL_D.US,D,20240215,000000,21.67,21.8,21.5233,21.76,6908,0
+GNL_D.US,D,20240216,000000,21.8,21.8,21.42,21.5,7256,0
+GNL_D.US,D,20240220,000000,21.45,21.69,21.4,21.4001,2131,0
+GNL_D.US,D,20240221,000000,21.45,21.7,21.4232,21.46,2978,0
+GNL_D.US,D,20240222,000000,21.59,21.62,21.5408,21.5408,2933,0
+GNL_D.US,D,20240223,000000,21.43,21.68,21.43,21.65,7539,0
+GNL_D.US,D,20240226,000000,21.51,21.65,21.5,21.65,12469,0
+GNL_D.US,D,20240227,000000,21.622,21.65,21.55,21.65,6461,0
+GNL_D.US,D,20240228,000000,21.5832,21.65,21.45,21.6499,8322,0
+GNL_D.US,D,20240229,000000,21.65,21.7,21.17,21.25,30070,0
+GNL_D.US,D,20240301,000000,21.25,21.43,21.2,21.38,7557,0
+GNL_D.US,D,20240304,000000,21.4,21.65,21.4,21.63,7695,0
+GNL_D.US,D,20240305,000000,21.6,21.62,21.41,21.62,7907,0
+GNL_D.US,D,20240306,000000,21.64,21.7,21.43,21.63,12014,0
+GNL_D.US,D,20240307,000000,21.63,21.73,21.54,21.73,5531,0
+GNL_D.US,D,20240308,000000,21.8,21.8,21.54,21.65,35744,0
+GNL_D.US,D,20240311,000000,21.8,21.8,21.6925,21.76,7380,0
+GNL_D.US,D,20240312,000000,21.8,21.8,21.4464,21.69,5755,0
+GNL_D.US,D,20240313,000000,21.6,21.66,21.56,21.66,22825,0
+GNL_D.US,D,20240314,000000,21.52,21.6,21.52,21.6,3061,0
+GNL_D.US,D,20240315,000000,21.6,21.77,21.55,21.77,17455,0
+GNL_D.US,D,20240318,000000,21.74,21.74,21.6201,21.68,10135,0
+GNL_D.US,D,20240319,000000,21.8,21.8,21.6209,21.66,11125,0
+GNL_D.US,D,20240320,000000,21.7,21.88,21.675,21.88,24152,0
+GNL_D.US,D,20240321,000000,21.8333,21.85,21.11,21.11,15088,0
+GNL_D.US,D,20240322,000000,21.63,21.74,21.6009,21.715,4375,0
+GNL_D.US,D,20240325,000000,21.65,21.65,21.23,21.45,22297,0
+GNL_D.US,D,20240326,000000,21.34,21.415,21.26,21.41,15093,0
+GNL_D.US,D,20240327,000000,21.38,21.47,20.5,20.55,18883,0
+GNL_D.US,D,20240328,000000,21.05,21.38,21.05,21.16,48312,0
+GNL_D.US,D,20240401,000000,21.3,21.58,21.1701,21.56,16198,0
+GNL_D.US,D,20240402,000000,21.47,21.6,21.47,21.55,7191,0
+GNL_D.US,D,20240403,000000,21.6,21.75,21.55,21.7,43914,0
+GNL_D.US,D,20240404,000000,21.3,21.5134,21.0244,21.03,11997,0
+GNL_D.US,D,20240405,000000,21.03,21.06,20.77,20.985,79818,0
+GNL_D.US,D,20240408,000000,20.98,20.98,20.7403,20.93,33578,0
+GNL_D.US,D,20240409,000000,20.92,20.95,20.664,20.664,8536,0
+GNL_D.US,D,20240410,000000,20.6586,20.8,20.3102,20.8,32243,0
+GNL_D.US,D,20240411,000000,20.8,20.8,20.31,20.33,7778,0
+GNL_D.US,D,20240412,000000,20.33,20.7199,19.6921,20.03,16937,0
+GNL_D.US,D,20240415,000000,20,20,18.81,18.8401,17285,0
+GNL_D.US,D,20240416,000000,19.25,19.3999,19,19.3386,8156,0
+GNL_D.US,D,20240417,000000,19.29,20.61,19.29,19.41,5832,0
+GNL_D.US,D,20240418,000000,19.39,19.66,19.39,19.63,11774,0
+GNL_D.US,D,20240419,000000,19.6542,20,19.41,19.99,10380,0
+GNL_D.US,D,20240422,000000,19.79,20.3899,19.79,20.3899,8638,0
+GNL_D.US,D,20240423,000000,20.41,20.47,20.4,20.47,2378,0
+GNL_D.US,D,20240424,000000,20.6,20.65,20.45,20.65,9449,0
+GNL_D.US,D,20240425,000000,20.5,20.58,20.4,20.4,4199,0
+GNL_D.US,D,20240426,000000,20.45,20.74,20.4316,20.4316,4274,0
+GNL_D.US,D,20240429,000000,20.4499,20.71,20.2399,20.6,8956,0
+GNL_D.US,D,20240430,000000,20.8,20.8,20.53,20.56,5073,0
+GNL_D.US,D,20240501,000000,20.42,20.68,20.41,20.56,5683,0
+GNL_D.US,D,20240502,000000,20.31,20.6999,20.31,20.5,7906,0
+GNL_D.US,D,20240503,000000,20.45,20.7521,20.45,20.75,4304,0
+GNL_D.US,D,20240506,000000,20.65,20.87,20.65,20.72,10929,0
+GNL_D.US,D,20240507,000000,20.75,20.88,20.11,20.88,6890,0
+GNL_D.US,D,20240508,000000,20.88,20.88,20.6702,20.865,20453,0
+GNL_D.US,D,20240509,000000,20.76,20.95,20.7201,20.87,5270,0
+GNL_D.US,D,20240510,000000,20.785,20.9,20.785,20.9,2226,0
+GNL_D.US,D,20240513,000000,20.9,20.93,20.7063,20.92,8547,0
+GNL_D.US,D,20240514,000000,20.79,20.9674,20.36,20.72,7505,0
+GNL_D.US,D,20240515,000000,21,21,20.88,20.99,12205,0
+GNL_D.US,D,20240516,000000,20.95,21.1,20.95,21.1,8210,0
+GNL_D.US,D,20240517,000000,21.02,21.06,20.95,21.04,6887,0
+GNL_D.US,D,20240520,000000,20.95,20.95,20.78,20.894,6648,0
+GNL_D.US,D,20240521,000000,20.8,20.8,20.73,20.795,11348,0
+GNL_D.US,D,20240522,000000,20.74,20.8,20.68,20.75,9273,0
+GNL_D.US,D,20240523,000000,20.74,20.77,20.5,20.76,3788,0
+GNL_D.US,D,20240524,000000,20.3872,20.75,20.3872,20.75,1559,0
+GNL_D.US,D,20240528,000000,20.68,20.78,20.6,20.6,11194,0
+GNL_D.US,D,20240529,000000,20.58,20.59,20.46,20.5299,7343,0
+GNL_D.US,D,20240530,000000,20.3091,20.51,20.29,20.33,11251,0
+GNL_D.US,D,20240531,000000,20.47,20.5618,20.19,20.19,8260,0
+GNL_D.US,D,20240603,000000,20.49,20.495,20.18,20.34,21208,0
+GNL_D.US,D,20240604,000000,20.45,20.55,20.34,20.55,21093,0
+GNL_D.US,D,20240605,000000,20.54,20.5799,20.38,20.4701,13100,0
+GNL_D.US,D,20240606,000000,20.58,20.58,20.42,20.42,6598,0
+GNL_D.US,D,20240607,000000,20.42,20.51,20.27,20.5,6107,0
+GNL_D.US,D,20240610,000000,20.33,20.5,20.33,20.49,12760,0
+GNL_D.US,D,20240611,000000,20.4,20.5,20.2701,20.3,8320,0
+GNL_D.US,D,20240612,000000,20.37,20.6,20.33,20.59,32805,0
+GNL_D.US,D,20240613,000000,20.61,20.61,20.52,20.56,11951,0
+GNL_D.US,D,20240614,000000,20.56,20.56,20.4801,20.51,11640,0
+GNL_D.US,D,20240617,000000,20.61,20.61,20.49,20.53,6345,0
+GNL_D.US,D,20240618,000000,20.51,20.5699,20.51,20.54,9265,0
+GNL_D.US,D,20240620,000000,20.52,20.52,20.46,20.52,3597,0
+GNL_D.US,D,20240621,000000,20.5835,20.6,20.4601,20.6,6348,0
+GNL_D.US,D,20240624,000000,20.51,20.75,20.48,20.75,14319,0
+GNL_D.US,D,20240625,000000,20.6,20.645,20.5001,20.57,10388,0
+GNL_D.US,D,20240626,000000,20.58,20.7,20.15,20.15,25784,0
+GNL_D.US,D,20240627,000000,20.18,20.5789,20.18,20.265,16203,0
+GNL_D.US,D,20240628,000000,20.45,20.47,20.3,20.44,11988,0
+GNL_D.US,D,20240701,000000,20.77,20.77,20.41,20.47,12934,0
+GNL_D.US,D,20240702,000000,20.68,20.76,20.5,20.75,26882,0
+GNL_D.US,D,20240703,000000,20.75,21,20.75,21,21433,0
+GNL_D.US,D,20240705,000000,20.73,20.73,20.29,20.51,23783,0
+GNL_D.US,D,20240708,000000,20.56,20.6,20.38,20.42,7623,0
+GNL_D.US,D,20240709,000000,20.44,20.49,20.07,20.13,11467,0
+GNL_D.US,D,20240710,000000,20.05,20.19,20.05,20.07,18992,0
+GNL_D.US,D,20240711,000000,20.15,20.73,20.15,20.5,53012,0
+GNL_D.US,D,20240712,000000,20.6,20.81,20.4401,20.68,23699,0
+GNL_D.US,D,20240715,000000,20.68,20.9,20.58,20.78,19406,0
+GNL_D.US,D,20240716,000000,21.05,21.05,20.8499,20.87,6435,0
+GNL_D.US,D,20240717,000000,20.74,21.05,20.74,20.91,4249,0
+GNL_D.US,D,20240718,000000,20.88,20.93,20.87,20.89,5545,0
+GNL_D.US,D,20240719,000000,20.8097,21.05,20.8097,21.05,3524,0
+GNL_D.US,D,20240722,000000,21.05,21.23,21.0373,21.2,17679,0
+GNL_D.US,D,20240723,000000,21.45,21.6,21.35,21.6,20813,0
+GNL_D.US,D,20240724,000000,21.6,21.6,21.45,21.45,5552,0
+GNL_D.US,D,20240725,000000,21.45,21.57,21.35,21.35,16227,0
+GNL_D.US,D,20240726,000000,21.38,21.5,21.1301,21.4908,13285,0
+GNL_D.US,D,20240729,000000,21.4386,21.5299,21.26,21.48,2403,0
+GNL_D.US,D,20240730,000000,21.24,21.4799,21.052,21.43,4414,0
+GNL_D.US,D,20240731,000000,21.48,22,21.46,21.92,12995,0
+GNL_D.US,D,20240801,000000,22,22.18,21.68,21.87,12643,0
+GNL_D.US,D,20240802,000000,22.03,22.03,21.6503,21.8,10852,0
+GNL_D.US,D,20240805,000000,21.26,21.96,21.07,21.39,18539,0
+GNL_D.US,D,20240806,000000,21.41,21.77,21.02,21.65,7992,0
+GNL_D.US,D,20240807,000000,21.75,21.96,21.75,21.85,5507,0
+GNL_D.US,D,20240808,000000,21.735,21.94,21.735,21.77,2376,0
+GNL_D.US,D,20240809,000000,21.96,22.2299,21.9405,22,20318,0
+GNL_D.US,D,20240812,000000,22,22.05,21.62,21.8955,3122,0
+GNL_D.US,D,20240813,000000,22.01,22.05,21.9072,22.04,26408,0
+GNL_D.US,D,20240814,000000,22.04,22.4,21.9901,22.19,41831,0
+GNL_D.US,D,20240815,000000,21.8462,22.16,21.8462,22.16,8911,0
+GNL_D.US,D,20240816,000000,21.765,22.3,21.765,22.23,16490,0
+GNL_D.US,D,20240819,000000,22.09,22.09,21.67,21.9,57127,0
+GNL_D.US,D,20240820,000000,21.6,21.74,21.55,21.67,38234,0
+GNL_D.US,D,20240821,000000,21.63,21.77,21.59,21.73,19716,0
+GNL_D.US,D,20240822,000000,21.6,21.9889,21.6,21.775,20605,0
+GNL_D.US,D,20240823,000000,21.8312,21.96,21.72,21.94,21695,0
+GNL_D.US,D,20240826,000000,22,22.08,21.9001,22.08,20587,0
+GNL_D.US,D,20240827,000000,21.8,22.02,21.64,21.885,19428,0
+GNL_D.US,D,20240828,000000,21.97,22.02,21.71,21.92,7323,0
+GNL_D.US,D,20240829,000000,21.9741,22.15,21.9741,22.15,4891,0
+GNL_D.US,D,20240830,000000,22.2,22.35,22.2,22.21,18816,0
+GNL_D.US,D,20240903,000000,22.15,22.35,22.14,22.15,7459,0
+GNL_D.US,D,20240904,000000,22.15,22.29,22.08,22.17,24045,0
+GNL_D.US,D,20240905,000000,22.17,22.2,22.05,22.1707,3634,0
+GNL_D.US,D,20240906,000000,22.24,22.329,22.03,22.32,12770,0
+GNL_D.US,D,20240909,000000,22.47,22.47,22.3,22.38,16449,0
+GNL_D.US,D,20240910,000000,22.33,22.47,22.33,22.43,6037,0
+GNL_D.US,D,20240911,000000,22.2011,22.49,22.2011,22.43,8801,0
+GNL_D.US,D,20240912,000000,22.335,22.53,22.285,22.53,9333,0
+GNL_D.US,D,20240913,000000,22.56,22.69,22.45,22.69,16954,0
+GNL_D.US,D,20240916,000000,22.86,23.08,22.82,23.08,14164,0
+GNL_D.US,D,20240917,000000,23.01,23.42,23.01,23.32,13143,0
+GNL_D.US,D,20240918,000000,23.21,23.7,23.15,23.58,15004,0
+GNL_D.US,D,20240919,000000,23.65,24,23.64,24,9634,0
+GNL_D.US,D,20240920,000000,23.504,24.47,23.26,24.09,15156,0
+GNL_D.US,D,20240923,000000,24.13,24.34,23.85,23.89,10029,0
+GNL_D.US,D,20240924,000000,23.93,24.06,23.93,24.06,4087,0
+GNL_D.US,D,20240925,000000,23.9,24.3,23.9,24.3,8423,0
+GNL_D.US,D,20240926,000000,24.29,24.2927,24.08,24.18,13677,0
+GNL_D.US,D,20240927,000000,24.05,24.1218,24.0014,24.07,5581,0
+GNL_D.US,D,20240930,000000,24.18,24.29,24.15,24.15,20013,0
+GNL_D.US,D,20241001,000000,24.2,24.41,24.1,24.2799,16904,0
+GNL_D.US,D,20241002,000000,24.28,24.28,24.14,24.27,26498,0
+GNL_D.US,D,20241003,000000,24.28,24.28,24.19,24.25,10768,0
+GNL_D.US,D,20241004,000000,23.77,23.92,23.61,23.615,7295,0
+GNL_D.US,D,20241007,000000,23.19,23.57,23.02,23.1218,10255,0
+GNL_D.US,D,20241008,000000,23.48,23.48,23,23.16,6008,0
+GNL_D.US,D,20241009,000000,23.23,23.5,22.14,23.18,21108,0
+GNL_D.US,D,20241010,000000,23.29,23.29,23.03,23.24,5311,0
+GNL_D.US,D,20241011,000000,22.7,23.38,22.7,23.36,31671,0
+GNL_D.US,D,20241014,000000,23.3,23.4,23.0001,23.28,4013,0
+GNL_D.US,D,20241015,000000,23.1,23.6899,23.1,23.38,31309,0
+GNL_D.US,D,20241016,000000,23.7,23.7,23.25,23.4,22123,0
+GNL_D.US,D,20241017,000000,23.22,23.49,23.22,23.43,4607,0
+GNL_D.US,D,20241018,000000,23.38,23.55,23.3,23.3,29573,0
+GNL_D.US,D,20241021,000000,23.4,23.69,23.28,23.34,7374,0
+GNL_D.US,D,20241022,000000,23.33,23.5,23.33,23.4301,4023,0
+GNL_D.US,D,20241023,000000,23.55,23.6,23.295,23.46,17454,0
+GNL_D.US,D,20241024,000000,23.6,23.61,23.5,23.55,21259,0
+GNL_D.US,D,20241025,000000,23.55,23.62,23.55,23.58,11131,0
+GNL_D.US,D,20241028,000000,23.55,23.55,23.42,23.54,9787,0
+GNL_D.US,D,20241029,000000,23.45,23.45,23.12,23.12,8841,0
+GNL_D.US,D,20241030,000000,23.12,23.1962,22.77,23.1,38776,0
+GNL_D.US,D,20241031,000000,22.87,23.36,22.64,22.88,6824,0
+GNL_D.US,D,20241101,000000,23.01,23.02,22.6,22.83,6851,0
+GNL_D.US,D,20241104,000000,22.65,22.98,22.6,22.69,9768,0
+GNL_D.US,D,20241105,000000,22.72,22.9475,22.65,22.76,5560,0
+GNL_D.US,D,20241106,000000,22.84,23.21,22.8,23.21,18262,0
+GNL_D.US,D,20241107,000000,23.16,23.4,23,23.4,7049,0
+GNL_D.US,D,20241108,000000,23.41,23.8,23.41,23.7,23843,0
+GNL_D.US,D,20241111,000000,23.7,23.7,23.14,23.14,17231,0
+GNL_D.US,D,20241112,000000,23,23.14,22.54,22.54,23701,0
+GNL_D.US,D,20241113,000000,22.8,22.995,22.61,22.8,11213,0
+GNL_D.US,D,20241114,000000,22.77,22.9,22.6501,22.8,5937,0
+GNL_D.US,D,20241115,000000,22.9,23.09,22.5601,22.72,3997,0
+GNL_D.US,D,20241118,000000,23.005,23.005,22.59,22.93,13269,0
+GNL_D.US,D,20241119,000000,22.55,22.7957,22.55,22.69,3980,0
+GNL_D.US,D,20241120,000000,22.6401,22.8216,22.6401,22.8216,5017,0
+GNL_D.US,D,20241121,000000,23.13,23.19,22.99,23,3221,0
+GNL_D.US,D,20241122,000000,22.98,23.23,22.975,23.17,6658,0
+GNL_D.US,D,20241125,000000,23.19,23.44,23.14,23.24,38818,0
+GNL_D.US,D,20241126,000000,23.155,23.21,23.05,23.1,5348,0
+GNL_D.US,D,20241127,000000,23.3735,23.43,23.1,23.39,5885,0
+GNL_D.US,D,20241129,000000,23.43,23.94,23.35,23.77,31833,0
+GNL_D.US,D,20241202,000000,23.5,23.65,23.16,23.16,7368,0
+GNL_D.US,D,20241203,000000,23.35,23.6,23.24,23.54,7829,0
+GNL_D.US,D,20241204,000000,23.55,23.55,23.14,23.22,14203,0
+GNL_D.US,D,20241205,000000,23.28,23.3099,23,23.2999,65067,0
+GNL_D.US,D,20241206,000000,23.26,23.3,23.24,23.25,11105,0
+GNL_D.US,D,20241209,000000,22.8,23.4347,22.8,23.25,3403,0
+GNL_D.US,D,20241210,000000,23.35,23.48,23.25,23.3101,9971,0
+GNL_D.US,D,20241211,000000,23.61,23.61,23.28,23.28,6176,0
+GNL_D.US,D,20241212,000000,23.5034,23.5034,23.25,23.39,8105,0
+GNL_D.US,D,20241213,000000,23.25,23.305,23.2499,23.305,13290,0
+GNL_D.US,D,20241216,000000,23.5,23.54,23.25,23.2685,8051,0
+GNL_D.US,D,20241217,000000,23.25,23.31,23.09,23.09,6403,0
+GNL_D.US,D,20241218,000000,23.2,23.335,22.21,22.47,29912,0
+GNL_D.US,D,20241219,000000,22.19,22.47,21.51,21.61,28695,0
+GNL_D.US,D,20241220,000000,21.8184,22.8789,21.8184,22.69,25566,0
+GNL_D.US,D,20241223,000000,22.7101,23.08,22.68,23.01,14173,0
+GNL_D.US,D,20241224,000000,22.91,23.02,22.8,23.02,22705,0
+GNL_D.US,D,20241226,000000,23.02,23.076,22.75,23,16604,0
+GNL_D.US,D,20241227,000000,22.99,23.0332,22.21,22.64,21188,0
+GNL_D.US,D,20241230,000000,22.71,22.77,22.37,22.41,10886,0
+GNL_D.US,D,20241231,000000,23.04,23.41,22.5,23.32,21518,0
+GNL_D.US,D,20250102,000000,23.09,23.51,23.03,23.055,16102,0
+GNL_D.US,D,20250103,000000,22.235,23.15,22.235,23.08,7526,0
+GNL_D.US,D,20250106,000000,22.84,23.0904,22.761,23.08,6049,0
+GNL_D.US,D,20250107,000000,23,23.25,22.99,23.06,19683,0
+GNL_D.US,D,20250108,000000,23.0973,23.15,22.77,22.77,6083,0
+GNL_D.US,D,20250110,000000,22.8,22.85,22.47,22.47,36553,0
+GNL_D.US,D,20250113,000000,22.0001,22.22,21.59,21.98,14843,0
+GNL_D.US,D,20250114,000000,21.58,22.15,21.4,22.1,39156,0
+GNL_D.US,D,20250115,000000,22.57,22.7925,22.11,22.39,11416,0
+GNL_D.US,D,20250116,000000,22.5,22.5,22.042,22.32,5136,0
+GNL_D.US,D,20250117,000000,22.4488,22.5,22.28,22.28,7547,0
+GNL_D.US,D,20250121,000000,22.4485,22.69,22.0743,22.69,9926,0
+GNL_D.US,D,20250122,000000,22.8,23.1,22.58,23.1,5157,0
+GNL_D.US,D,20250123,000000,23.09,23.22,22.65,23.14,18369,0
+GNL_D.US,D,20250124,000000,23.2,23.4399,22.945,23.2,11699,0
+GNL_D.US,D,20250127,000000,22.96,23.28,22.72,23.28,3662,0
+GNL_D.US,D,20250128,000000,23.1,23.46,22.8084,23.16,4584,0
+GNL_D.US,D,20250129,000000,23.17,23.5,23.05,23.48,12757,0
+GNL_D.US,D,20250130,000000,23.25,23.43,23.15,23.43,9892,0
+GNL_D.US,D,20250131,000000,23.29,23.49,22.64,22.67,65788,0
+GNL_D.US,D,20250203,000000,22.25,22.98,22.25,22.78,18600,0
+GNL_D.US,D,20250204,000000,22.77,22.86,22.6301,22.76,7806,0
+GNL_D.US,D,20250205,000000,22.8263,23.059,22.5501,22.97,6323,0
+GNL_D.US,D,20250206,000000,23.1403,23.22,22.9,23.02,16451,0
+GNL_D.US,D,20250207,000000,22.95,23.48,22.79,23.28,13821,0
+GNL_D.US,D,20250210,000000,23.21,23.21,22.9518,23.145,6772,0
+GNL_D.US,D,20250211,000000,22.658,23.165,22.658,23.15,11572,0
+GNL_D.US,D,20250212,000000,22.5522,22.9576,22.4,22.8,20721,0
+GNL_D.US,D,20250213,000000,22.5045,22.97,22.5,22.765,5685,0
+GNL_D.US,D,20250214,000000,23.3999,23.3999,22.301,22.79,3667,0
+GNL_D.US,D,20250218,000000,22.72,22.79,22.6,22.66,9073,0
+GNL_D.US,D,20250219,000000,22.82,22.82,22.36,22.68,6267,0
+GNL_D.US,D,20250220,000000,22.5352,22.7,22.3,22.59,9730,0
+GNL_D.US,D,20250221,000000,22.3169,22.6601,22.3169,22.37,4820,0
+GNL_D.US,D,20250224,000000,22.3,22.7383,22.27,22.43,12841,0
+GNL_D.US,D,20250225,000000,22.255,22.75,21.78,22.47,21176,0
+GNL_D.US,D,20250226,000000,22.6,22.68,22.49,22.68,6187,0
+GNL_D.US,D,20250227,000000,22.525,22.81,22.5,22.81,7797,0
+GNL_D.US,D,20250228,000000,22.56,23.26,22.56,23.26,8240,0
+GNL_D.US,D,20250303,000000,23.13,23.45,23.11,23.41,13595,0
+GNL_D.US,D,20250304,000000,23.04,23.5,23.01,23.26,10326,0
+GNL_D.US,D,20250305,000000,23.0012,23.48,23.0012,23.48,9833,0
+GNL_D.US,D,20250306,000000,23.35,23.47,23.28,23.445,17863,0
+GNL_D.US,D,20250307,000000,23.41,23.44,23.33,23.43,8595,0
+GNL_D.US,D,20250310,000000,23.0043,23.5,23,23.37,21576,0
+GNL_D.US,D,20250311,000000,23.2964,23.44,23.29,23.44,3470,0
+GNL_D.US,D,20250312,000000,23.3397,23.6,23.2652,23.43,6034,0
+GNL_D.US,D,20250313,000000,23.5,23.55,23.311,23.5042,4037,0
+GNL_D.US,D,20250314,000000,23.45,23.45,22.99,23.08,16822,0
+GNL_D.US,D,20250317,000000,23.08,23.14,22.875,23.05,7806,0
+GNL_D.US,D,20250318,000000,23.2418,23.5099,23.08,23.2,2993,0
+GNL_D.US,D,20250319,000000,23.24,23.37,23.2,23.22,1698,0
+GNL_D.US,D,20250320,000000,23.26,23.26,22.96,22.96,5208,0
+GNL_D.US,D,20250321,000000,23.1481,23.15,23.0036,23.0457,7734,0
+GNL_D.US,D,20250324,000000,23.145,23.15,22.9,23.02,11724,0
+GNL_D.US,D,20250325,000000,23.09,23.15,23.0398,23.07,2789,0
+GNL_D.US,D,20250326,000000,23.1,23.1,22.9995,23,1925,0
+GNL_D.US,D,20250327,000000,22.9,23.21,22.9,23.21,13536,0
+GNL_D.US,D,20250328,000000,23.036,23.6,23.01,23.49,10444,0
+GNL_D.US,D,20250331,000000,23.14,23.59,23.14,23.59,15443,0
+GNL_D.US,D,20250401,000000,23.56,23.6,23.41,23.41,6511,0
+GNL_D.US,D,20250402,000000,23.49,23.9699,23.36,23.36,7239,0
+GNL_D.US,D,20250403,000000,23,23.25,22.78,23.155,12298,0
+GNL_D.US,D,20250404,000000,22.08,22.56,21.28,21.79,21036,0
+GNL_D.US,D,20250407,000000,20.84,21.5,20.25,20.61,22770,0
+GNL_D.US,D,20250408,000000,20.83,21.84,20.6401,20.6401,7454,0
+GNL_D.US,D,20250409,000000,20.76,21.24,20.2701,21.12,12959,0
+GNL_D.US,D,20250410,000000,21.04,21.09,20.67,20.96,8015,0
+GNL_D.US,D,20250411,000000,20.82,21.26,20.7,21.01,5412,0
+GNL_D.US,D,20250414,000000,22.4426,22.459,20.966,21.58,3601,0
+GNL_D.US,D,20250415,000000,21.9597,22.22,21.53,22,11922,0
+GNL_D.US,D,20250416,000000,22.2332,22.34,21.8361,22,9527,0
+GNL_D.US,D,20250417,000000,22.2,22.2,22,22.09,1893,0
+GNL_D.US,D,20250421,000000,22.1,22.1,21.7161,21.84,4064,0
+GNL_D.US,D,20250422,000000,21.8999,22.45,21.84,22.13,6523,0
+GNL_D.US,D,20250423,000000,22.46,22.47,22.1101,22.19,3995,0
+GNL_D.US,D,20250424,000000,22.39,22.71,22.1663,22.61,5860,0
+GNL_D.US,D,20250425,000000,22.76,23.01,22.525,22.91,12805,0
+GNL_D.US,D,20250428,000000,22.99,23.25,22.89,23.25,18902,0
+GNL_D.US,D,20250429,000000,23.17,23.38,22.9901,23.07,7687,0
+GNL_D.US,D,20250430,000000,22.94,23.23,22.925,23.01,6882,0
+GNL_D.US,D,20250501,000000,22.95,23.0796,22.84,22.94,4209,0
+GNL_D.US,D,20250502,000000,23.1,23.1,22.97,23,2016,0
+GNL_D.US,D,20250505,000000,22,22.999,22,22.87,6885,0
+GNL_D.US,D,20250506,000000,22.98,23.01,22.22,22.38,11394,0
+GNL_D.US,D,20250507,000000,22.6756,22.7,22.465,22.6,12820,0
+GNL_D.US,D,20250508,000000,22.631,22.75,22.61,22.65,4698,0
+GNL_D.US,D,20250509,000000,22.76,23.08,22.71,23.02,9593,0
+GNL_D.US,D,20250512,000000,23.1,23.325,23.04,23.2,9012,0
+GNL_D.US,D,20250513,000000,23.26,23.26,23.09,23.24,7396,0
+GNL_D.US,D,20250514,000000,23.21,23.42,23.2,23.35,5424,0
+GNL_D.US,D,20250515,000000,23.3518,23.55,23.3518,23.42,6924,0
+GNL_D.US,D,20250516,000000,23.6,23.6,23.31,23.3301,4898,0
+GNL_D.US,D,20250519,000000,23.33,23.39,23.22,23.36,7744,0
+GNL_D.US,D,20250520,000000,23.28,23.29,23.23,23.27,2179,0
+GNL_D.US,D,20250521,000000,23.32,23.32,22.8301,22.99,10619,0
+GNL_D.US,D,20250522,000000,23.1,23.269,22.87,23.13,5030,0
+GNL_D.US,D,20250523,000000,22.86,22.95,22.6,22.85,13117,0
+GNL_D.US,D,20250527,000000,22.6001,22.949,22.6001,22.85,28581,0
+GNL_D.US,D,20250528,000000,22.67,22.72,22.47,22.6,20915,0
+GNL_D.US,D,20250529,000000,22.59,22.63,22.56,22.625,5134,0
+GNL_D.US,D,20250530,000000,22.55,22.63,22.09,22.26,68294,0
+GNL_D.US,D,20250602,000000,22.2,22.42,22.01,22.27,14543,0
+GNL_D.US,D,20250603,000000,22.27,22.5,22.27,22.5,6189,0
+GNL_D.US,D,20250604,000000,22.49,22.65,22.29,22.3925,6062,0
+GNL_D.US,D,20250605,000000,22.5,22.73,22.5,22.73,3351,0
+GNL_D.US,D,20250606,000000,22.6112,22.69,22.48,22.56,3457,0
+GNL_D.US,D,20250609,000000,22.41,22.65,22.41,22.6,4205,0
+GNL_D.US,D,20250610,000000,22.55,22.6,22.55,22.6,1554,0
+GNL_D.US,D,20250611,000000,22.65,22.8699,22.65,22.8699,1676,0
+GNL_D.US,D,20250612,000000,22.86,23,22.7819,22.945,4565,0
+GNL_D.US,D,20250613,000000,22.75,22.97,22.75,22.79,12007,0
+GNL_D.US,D,20250617,000000,22.88,22.88,22.3025,22.65,1540,0
+GNL_D.US,D,20250618,000000,22.47,22.74,22.44,22.47,8811,0
+GNL_D.US,D,20250620,000000,22.72,22.87,22.56,22.83,3430,0
+GNL_D.US,D,20250623,000000,22.62,22.8,22.38,22.68,39893,0
+GNL_D.US,D,20250624,000000,22.602,22.7818,22.602,22.7818,1345,0
+GNL_D.US,D,20250625,000000,22.62,22.68,22.62,22.65,770,0
+GNL_D.US,D,20250626,000000,22.49,22.8236,22.49,22.82,4024,0
+GNL_D.US,D,20250627,000000,22.81,22.88,22.8,22.8606,5738,0
+GNL_D.US,D,20250630,000000,22.9785,23.13,22.95,23.1,8998,0
+GNL_D.US,D,20250701,000000,23.0725,23.2,23.01,23.15,20101,0
+GNL_D.US,D,20250702,000000,23.14,23.29,23.075,23.22,20546,0
+GNL_D.US,D,20250703,000000,22.79,22.97,22.72,22.78,19154,0
+GNL_D.US,D,20250707,000000,22.745,22.78,22.51,22.57,10119,0
+GNL_D.US,D,20250708,000000,22.5,22.7055,22.45,22.66,7943,0
+GNL_D.US,D,20250709,000000,22.58,22.8604,22.58,22.83,7258,0
+GNL_D.US,D,20250710,000000,22.945,22.99,22.77,22.99,6636,0
+GNL_D.US,D,20250711,000000,22.4017,22.94,22.401,22.87,6786,0
+GNL_D.US,D,20250714,000000,22.86,22.97,22.56,22.94,6324,0
+GNL_D.US,D,20250715,000000,22.43,22.99,22.43,22.99,13488,0
+GNL_D.US,D,20250716,000000,22.65,22.99,22.51,22.97,24621,0
+GNL_D.US,D,20250717,000000,22.6211,23.1,22.6211,23.07,3414,0
+GNL_D.US,D,20250718,000000,22.805,23.37,22.75,23.17,22431,0
+GNL_D.US,D,20250721,000000,23.38,23.38,23.07,23.1495,9050,0
+GNL_D.US,D,20250722,000000,23.1431,23.22,23.105,23.1703,3539,0
+GNL_D.US,D,20250723,000000,23.2,23.35,23.17,23.1707,5119,0
+GNL_D.US,D,20250724,000000,23.17,23.3978,22.9547,23.31,9203,0
+GNL_D.US,D,20250725,000000,23.31,23.31,23.18,23.19,9462,0
+GNL_D.US,D,20250728,000000,23.01,23.2,22.7201,22.97,8401,0
+GNL_D.US,D,20250729,000000,23.2035,23.2035,22.9266,23.03,6258,0
+GNL_D.US,D,20250730,000000,22.8,23.09,22.8,22.93,2766,0
+GNL_D.US,D,20250731,000000,22.7801,23.1,22.7801,23.1,7336,0
+GNL_D.US,D,20250801,000000,23.1,23.26,23,23.09,5526,0
+GNL_D.US,D,20250804,000000,23.18,23.22,22.96,23.17,8539,0
+GNL_D.US,D,20250805,000000,22.98,23.31,22.98,23.24,7699,0
+GNL_D.US,D,20250806,000000,23.23,23.23,23,23.215,3865,0
+GNL_D.US,D,20250807,000000,23.25,23.3,23.05,23.2,23796,0
+GNL_D.US,D,20250808,000000,23.15,23.39,23.075,23.23,20236,0
+GNL_D.US,D,20250811,000000,23.1218,23.4,23.121,23.4,3603,0
+GNL_D.US,D,20250812,000000,23.2,23.35,23.2,23.315,5395,0
+GNL_D.US,D,20250813,000000,23.319,23.49,23.3,23.47,4295,0
+GNL_D.US,D,20250814,000000,23.25,23.5,23.25,23.36,2416,0
+GNL_D.US,D,20250815,000000,23.36,23.5364,23.36,23.535,4279,0
+GNL_D.US,D,20250818,000000,23.54,24,23.4,23.92,17815,0
+GNL_D.US,D,20250819,000000,23.82,24.45,23.82,24.27,28251,0
+GNL_D.US,D,20250820,000000,23.83,24.38,23.77,24,4898,0
+GNL_D.US,D,20250821,000000,23.5436,23.8,23.541,23.8,1938,0
+GNL_D.US,D,20250822,000000,23.9,24.25,23.9,24.11,5782,0
+GNL_D.US,D,20250825,000000,23.88,24.04,23.85,23.98,3089,0
+GNL_D.US,D,20250826,000000,24.0707,24.09,24,24.0807,2415,0
+GNL_D.US,D,20250827,000000,24.05,24.09,23.99,24.03,4235,0
+GNL_D.US,D,20250828,000000,24.09,24.25,24.04,24.17,4935,0
+GNL_D.US,D,20250829,000000,24.1939,24.27,23.76,23.93,22359,0
+GNL_D.US,D,20250902,000000,24.225,24.225,23.9516,24.14,3683,0
+GNL_D.US,D,20250903,000000,24.28,24.28,24.15,24.25,6134,0
+GNL_D.US,D,20250904,000000,24.2152,24.48,24.2152,24.48,9494,0
+GNL_D.US,D,20250905,000000,24.55,24.78,24.22,24.74,5766,0
+GNL_D.US,D,20250908,000000,24.73,24.74,24.5319,24.69,12968,0
+GNL_D.US,D,20250909,000000,24.69,24.72,24.4824,24.68,7077,0
+GNL_D.US,D,20250910,000000,24.685,24.8601,24.685,24.86,7583,0
+GNL_D.US,D,20250911,000000,24.9,25.02,24.75,25.02,9208,0
+GNL_D.US,D,20250912,000000,24.8486,25.09,24.68,25.02,14701,0
+GNL_D.US,D,20250915,000000,25.02,25.11,24.735,24.96,7656,0
+GNL_D.US,D,20250916,000000,24.95,25.14,24.8741,25.06,24021,0
+GNL_D.US,D,20250917,000000,25.07,25.1,24.99,25,11036,0
+GNL_D.US,D,20250918,000000,24.95,25.07,24.95,25.07,14608,0
+GNL_D.US,D,20250919,000000,25.045,25.07,24.73,24.8,14072,0
+GNL_D.US,D,20250922,000000,25,25,24.9,24.9,7753,0
+GNL_D.US,D,20250923,000000,24.99,25,24.3232,24.79,2576,0
+GNL_D.US,D,20250924,000000,24.63,24.97,24.2131,24.8,6351,0
+GNL_D.US,D,20250925,000000,24.625,24.625,24.46,24.5255,3117,0
+GNL_D.US,D,20250926,000000,24.46,24.7329,24.45,24.7329,4204,0
+GNL_D.US,D,20250929,000000,24.85,24.85,24.68,24.85,3913,0
+GNL_D.US,D,20250930,000000,24.72,25.05,24.56,24.98,45555,0
+GNL_D.US,D,20251001,000000,24.9342,25.05,24.92,24.99,11392,0
+GNL_D.US,D,20251002,000000,25.05,25.05,24.841,24.89,5454,0
+GNL_D.US,D,20251003,000000,24.21,24.68,24.13,24.57,7876,0
+GNL_D.US,D,20251006,000000,24.38,24.67,24.2101,24.51,9916,0
+GNL_D.US,D,20251007,000000,24.256,24.7312,24.256,24.4,2764,0
+GNL_D.US,D,20251008,000000,24.5,24.68,24.25,24.37,6834,0
+GNL_D.US,D,20251009,000000,24.5,24.5,24,24.17,1975,0
+GNL_D.US,D,20251010,000000,24.39,24.39,24.06,24.06,3438,0
+GNL_D.US,D,20251013,000000,24.12,24.3748,24,24.2501,7246,0
+GNL_D.US,D,20251014,000000,24.19,24.44,24,24.21,3067,0
+GNL_D.US,D,20251015,000000,24.5,24.5,24.06,24.19,13235,0
+GNL_D.US,D,20251016,000000,24.25,24.36,24.02,24.24,9080,0
+GNL_D.US,D,20251017,000000,24.45,24.4709,24.22,24.23,5205,0
+GNL_D.US,D,20251020,000000,24.2327,24.75,24.2327,24.62,8290,0
+GNL_D.US,D,20251021,000000,24.52,24.76,24.49,24.735,5322,0
+GNL_D.US,D,20251022,000000,24.74,24.74,24.5025,24.68,2493,0
+GNL_D.US,D,20251023,000000,24.555,24.59,24.54,24.54,1017,0
+GNL_D.US,D,20251024,000000,24.68,24.98,24.5241,24.64,8890,0
+GNL_D.US,D,20251027,000000,24.6,24.775,24.5368,24.575,12882,0
+GNL_D.US,D,20251028,000000,24.5173,24.675,24.48,24.6,4265,0
+GNL_D.US,D,20251029,000000,24.5,24.6,24.3501,24.54,3635,0
+GNL_D.US,D,20251030,000000,24.485,24.6,24.4,24.5,2330,0
+GNL_D.US,D,20251031,000000,24.42,24.42,24.05,24.12,17841,0
+GNL_D.US,D,20251103,000000,23.81,24.2278,23.81,24.05,5596,0
+GNL_D.US,D,20251104,000000,24.0961,24.0961,23.78,23.89,6002,0
+GNL_D.US,D,20251105,000000,23.82,24.255,23.81,24.18,4310,0
+GNL_D.US,D,20251106,000000,24,24.47,23.8762,24.29,3236,0
+GNL_D.US,D,20251107,000000,24.2,24.4599,24.13,24.42,4785,0
+GNL_D.US,D,20251110,000000,24.23,24.5,24.0045,24.27,6926,0
+GNL_D.US,D,20251111,000000,24.3,24.51,24.15,24.5,15254,0
+GNL_D.US,D,20251112,000000,24.5,24.5,24.3,24.3,11851,0
+GNL_D.US,D,20251113,000000,24.1325,24.255,24.13,24.15,4162,0
+GNL_D.US,D,20251114,000000,24.1706,24.1706,23.96,23.96,2156,0
+GNL_D.US,D,20251117,000000,24.04,24.1381,23.81,23.87,7859,0
+GNL_D.US,D,20251118,000000,23.98,23.98,23.23,23.8589,2170,0
+GNL_D.US,D,20251119,000000,23.9384,24.14,23.59,23.63,3983,0
+GNL_D.US,D,20251120,000000,23.88,23.88,23.3901,23.52,4098,0
+GNL_D.US,D,20251121,000000,23.4199,23.42,23.3,23.39,4102,0
+GNL_D.US,D,20251124,000000,23.245,23.69,23.1501,23.54,17271,0
+GNL_D.US,D,20251125,000000,23.55,23.89,23.3404,23.48,13228,0
+GNL_D.US,D,20251126,000000,23.3574,23.7624,23.31,23.57,5093,0
+GNL_D.US,D,20251128,000000,23.25,23.78,23.1097,23.2,32856,0
+GNL_D.US,D,20251201,000000,23.16,23.5816,23.14,23.22,11629,0
+GNL_D.US,D,20251202,000000,23.8,23.8,23.17,23.35,6304,0
+GNL_D.US,D,20251203,000000,23.47,23.78,23.37,23.5224,7474,0
+GNL_D.US,D,20251204,000000,23.805,23.805,23.41,23.53,2719,0
+GNL_D.US,D,20251205,000000,23.72,23.73,23.47,23.71,2601,0
+GNL_D.US,D,20251208,000000,23.4953,23.88,23.4953,23.86,4639,0
+GNL_D.US,D,20251209,000000,23.6537,24.4,23.6537,24.27,9608,0
+GNL_D.US,D,20251210,000000,23.98,24.5,23.73,24.27,6148,0
+GNL_D.US,D,20251211,000000,24.32,24.5,23.987,24.5,2835,0
+GNL_D.US,D,20251212,000000,23.6,24.86,23.6,24.62,19376,0
+GNL_D.US,D,20251215,000000,24.61,24.6899,24.2201,24.39,3531,0
+GNL_D.US,D,20251216,000000,24.4,24.6525,24.32,24.51,9314,0
+GNL_D.US,D,20251217,000000,24.45,24.7,24.41,24.58,10108,0
+GNL_D.US,D,20251218,000000,24.6624,24.85,24.58,24.85,12539,0
+GNL_D.US,D,20251219,000000,24.8999,24.93,24.4,24.9,5520,0
+GNL_D.US,D,20251222,000000,24.3344,24.93,24.3344,24.85,15463,0
+GNL_D.US,D,20251223,000000,24.93,24.98,24.8394,24.88,6665,0
+GNL_D.US,D,20251224,000000,24.9239,24.94,24.735,24.8,2819,0
+GNL_D.US,D,20251226,000000,24.82,25,24.65,24.89,6004,0
+GNL_D.US,D,20251229,000000,24.99,25,24.69,24.95,14142,0
+GNL_D.US,D,20251230,000000,24.6436,25.04,24.64,24.96,16365,0
+GNL_D.US,D,20251231,000000,24.72,25.115,24.72,24.95,40237,0
+GNL_D.US,D,20260102,000000,24.02,24.85,24.02,24.73,10512,0
+GNL_D.US,D,20260105,000000,24.53,24.8,24.3901,24.4501,17901,0
+GNL_D.US,D,20260106,000000,24.5499,24.6,24.3,24.54,8913,0
+GNL_D.US,D,20260107,000000,24.3802,24.54,24.31,24.31,4721,0
+GNL_D.US,D,20260108,000000,24.56,24.59,24.17,24.59,7602,0
+GNL_D.US,D,20260109,000000,24.5175,24.65,24.37,24.65,4175,0
+GNL_D.US,D,20260112,000000,24.5825,24.74,24.5825,24.74,4429,0
+GNL_D.US,D,20260113,000000,24.74,24.95,24.3605,24.78,24471,0
+GNL_D.US,D,20260114,000000,24.628,24.9199,24.5601,24.69,11493,0
+GNL_D.US,D,20260115,000000,24.77,24.859,24.6,24.64,9155,0
+GNL_D.US,D,20260116,000000,24.32,24.64,24.2501,24.51,5929,0
+GNL_D.US,D,20260120,000000,24.35,24.5642,24.3,24.45,4103,0
+GNL_D.US,D,20260121,000000,24.31,24.92,24.31,24.79,5920,0
+GNL_D.US,D,20260122,000000,24.8,24.8,24.62,24.7,10884,0
+GNL_D.US,D,20260123,000000,24.42,24.85,24.42,24.74,3536,0
+GNL_D.US,D,20260126,000000,24.73,24.87,24.6275,24.73,3326,0
+GNL_D.US,D,20260127,000000,24.63,24.94,24.455,24.74,6141,0
+GNL_D.US,D,20260128,000000,24.77,24.8,24.52,24.63,14812,0
+GNL_D.US,D,20260129,000000,24.53,24.6,24.43,24.51,8921,0
+GNL_D.US,D,20260130,000000,24.5,24.6999,24.49,24.69,2149,0
+GNL_D.US,D,20260202,000000,24.5654,24.8,24.51,24.7,4918,0
+GNL_D.US,D,20260203,000000,24.7309,24.85,24.5001,24.595,3235,0
+GNL_D.US,D,20260204,000000,24.8544,24.8544,24.74,24.846,7090,0
+GNL_D.US,D,20260205,000000,24.9382,24.9382,24.69,24.69,5871,0
+GNL_D.US,D,20260206,000000,24.57,24.69,24.5101,24.56,4817,0
+GNL_D.US,D,20260209,000000,24.65,24.69,24.49,24.5,8111,0
+GNL_D.US,D,20260210,000000,24.59,24.63,24.43,24.5,9090,0
+GNL_D.US,D,20260211,000000,24.45,24.5,24.44,24.48,1750,0
+GNL_D.US,D,20260212,000000,24.4437,24.47,24.4,24.46,3153,0
+GNL_D.US,D,20260213,000000,24.49,24.5,24.4,24.4038,3296,0
+GNL_D.US,D,20260217,000000,24.37,24.5,24.2602,24.5,13939,0
+GNL_D.US,D,20260218,000000,24.35,24.5,24.35,24.5,4513,0
diff --git a/daily/us/nyse stocks/1/gprk.us.txt b/daily/us/nyse stocks/1/gprk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc99cc318c52b47d734b624a4e881dd9668d76ee
--- /dev/null
+++ b/daily/us/nyse stocks/1/gprk.us.txt	
@@ -0,0 +1,3022 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPRK.US,D,20140207,000000,6.39476,6.40414,5.79697,6.1195,1219671.7708547,0
+GPRK.US,D,20140210,000000,6.2525,6.30942,6.07213,6.23345,77771.249338569,0
+GPRK.US,D,20140211,000000,6.30942,6.38539,6.2146,6.30942,98657.512937896,0
+GPRK.US,D,20140212,000000,6.40414,6.40414,6.12926,6.32837,61471.873440218,0
+GPRK.US,D,20140213,000000,6.20494,6.79327,6.15758,6.66985,184031.58752586,0
+GPRK.US,D,20140214,000000,6.57512,6.92597,6.57512,6.8787,84100.109796713,0
+GPRK.US,D,20140218,000000,7.40054,7.40054,6.92597,6.92597,86774.002135907,0
+GPRK.US,D,20140219,000000,6.94511,7.06844,6.72686,6.88808,19971.753504,0
+GPRK.US,D,20140220,000000,6.83125,7.06844,6.80284,6.90723,22586.248770932,0
+GPRK.US,D,20140221,000000,6.82178,7.67571,6.82178,7.63772,53732.844559602,0
+GPRK.US,D,20140224,000000,7.40992,7.78,7.25827,7.30552,37770.393433214,0
+GPRK.US,D,20140225,000000,7.4479,7.60921,7.16326,7.17272,48516.143075172,0
+GPRK.US,D,20140226,000000,7.16326,7.48579,7.16326,7.30552,13299.823749177,0
+GPRK.US,D,20140227,000000,7.16326,7.49545,7.16326,7.36256,64164.19935356,0
+GPRK.US,D,20140228,000000,7.30552,7.40054,7.17272,7.25827,36107.275409909,0
+GPRK.US,D,20140303,000000,7.22018,7.63772,7.20124,7.56176,35729.387139835,0
+GPRK.US,D,20140304,000000,7.49545,7.52377,7.30552,7.39087,56538.844180204,0
+GPRK.US,D,20140305,000000,7.34361,7.40054,7.116,7.32457,46969.771021483,0
+GPRK.US,D,20140306,000000,7.21081,7.68509,7.21081,7.68509,71756.783728427,0
+GPRK.US,D,20140307,000000,7.66614,7.66614,7.49545,7.49545,30169.616358725,0
+GPRK.US,D,20140310,000000,7.40054,7.40992,7.22966,7.28668,6248.9816368274,0
+GPRK.US,D,20140311,000000,7.23923,7.68509,7.21081,7.26764,21754.68975928,0
+GPRK.US,D,20140312,000000,7.40054,7.46703,7.25827,7.26764,18627.126678507,0
+GPRK.US,D,20140313,000000,7.35298,7.35298,7.21081,7.32457,9277.2082346804,0
+GPRK.US,D,20140314,000000,7.27702,7.59007,7.27702,7.35298,25531.524285111,0
+GPRK.US,D,20140317,000000,7.40992,7.49545,7.25827,7.26764,24013.826680099,0
+GPRK.US,D,20140318,000000,7.28668,7.3816,7.28668,7.35298,30198.290807403,0
+GPRK.US,D,20140319,000000,7.43842,7.43842,7.37212,7.39087,8808.1761813099,0
+GPRK.US,D,20140320,000000,7.40054,7.40054,7.21081,7.21081,6014.4656101422,0
+GPRK.US,D,20140321,000000,7.22018,7.40054,6.9165,6.9165,77277.639186332,0
+GPRK.US,D,20140324,000000,6.97353,6.97353,6.66047,6.83125,20165.306032575,0
+GPRK.US,D,20140325,000000,6.80284,6.83125,6.64143,6.83125,78816.842627852,0
+GPRK.US,D,20140326,000000,6.7837,7.05887,6.77433,6.83125,164737.77991559,0
+GPRK.US,D,20140327,000000,6.90723,6.9165,6.85019,6.8787,41974.272426851,0
+GPRK.US,D,20140328,000000,6.89755,6.89755,6.68898,6.71729,65757.679430077,0
+GPRK.US,D,20140331,000000,6.69835,6.76485,6.68898,6.70793,28299.632669959,0
+GPRK.US,D,20140401,000000,6.7837,6.7837,6.61291,6.62259,170842.36522158,0
+GPRK.US,D,20140402,000000,6.62259,6.64143,6.41381,6.41381,86775.026223359,0
+GPRK.US,D,20140403,000000,6.49916,6.68898,6.49916,6.64143,55063.134160757,0
+GPRK.US,D,20140404,000000,6.7837,6.83125,6.56545,6.66985,32810.737899429,0
+GPRK.US,D,20140407,000000,6.64143,6.77433,6.64143,6.74581,23543.770539276,0
+GPRK.US,D,20140408,000000,7.02108,7.25827,6.92597,7.116,67204.715000846,0
+GPRK.US,D,20140409,000000,7.16326,7.92237,7.16326,7.54281,109979.82381576,0
+GPRK.US,D,20140410,000000,7.62825,7.62825,7.37212,7.57123,53660.134350457,0
+GPRK.US,D,20140411,000000,7.39087,7.59007,7.39087,7.55238,16820.636411814,0
+GPRK.US,D,20140414,000000,7.4479,7.53325,7.42905,7.50472,20819.697914897,0
+GPRK.US,D,20140415,000000,7.4479,7.54281,7.116,7.40054,102083.08546743,0
+GPRK.US,D,20140416,000000,7.53325,7.54281,7.21081,7.3816,47448.019861928,0
+GPRK.US,D,20140417,000000,7.50472,7.54281,7.30552,7.53325,4638.0920736138,0
+GPRK.US,D,20140421,000000,7.54281,8.05508,7.45737,7.95079,17416.655309329,0
+GPRK.US,D,20140422,000000,7.7135,7.9793,7.69456,7.96953,70211.435762191,0
+GPRK.US,D,20140423,000000,7.83693,7.96953,7.77043,7.82736,5831.1539560957,0
+GPRK.US,D,20140424,000000,7.96953,7.96953,7.68509,7.68509,24425.509836115,0
+GPRK.US,D,20140425,000000,7.82736,7.96953,7.49545,7.49545,48057.351896329,0
+GPRK.US,D,20140428,000000,7.50472,7.65667,7.49545,7.50472,6667.833405012,0
+GPRK.US,D,20140429,000000,7.72317,7.72317,7.49545,7.59007,38724.842939199,0
+GPRK.US,D,20140430,000000,7.5808,7.67571,7.50472,7.50472,23730.154455681,0
+GPRK.US,D,20140501,000000,7.59007,7.68509,7.4479,7.56176,8404.6857249168,0
+GPRK.US,D,20140502,000000,7.59007,7.62825,7.54281,7.59007,56848.118590943,0
+GPRK.US,D,20140505,000000,7.68509,8.67181,7.59007,8.53901,132225.05146492,0
+GPRK.US,D,20140506,000000,8.76683,9.21338,8.76683,8.91858,210315.81608876,0
+GPRK.US,D,20140507,000000,9.15557,9.43084,8.82356,8.87101,42558.002274932,0
+GPRK.US,D,20140508,000000,8.96594,9.25106,8.77611,8.80462,71823.349412857,0
+GPRK.US,D,20140509,000000,8.64351,8.89954,8.58647,8.66235,97883.3028236,0
+GPRK.US,D,20140512,000000,8.96594,8.99444,8.65288,8.71917,15913.294928656,0
+GPRK.US,D,20140513,000000,8.63384,8.80462,8.58647,8.58647,13310.064623705,0
+GPRK.US,D,20140514,000000,8.63384,8.63384,8.58647,8.58647,6922.8311807528,0
+GPRK.US,D,20140515,000000,8.58647,8.67181,8.23543,8.49156,47724.523474178,0
+GPRK.US,D,20140516,000000,8.51997,8.53901,8.43463,8.50122,19253.868199606,0
+GPRK.US,D,20140519,000000,8.67181,8.68149,8.49156,8.51997,27906.383088094,0
+GPRK.US,D,20140520,000000,8.45367,8.9755,8.45367,8.82356,29967.871130528,0
+GPRK.US,D,20140521,000000,8.82356,9.15557,8.82356,9.13643,47935.48548945,0
+GPRK.US,D,20140522,000000,9.1459,9.15557,8.58647,8.60532,62772.46450524,0
+GPRK.US,D,20140523,000000,8.72895,8.77611,8.58647,8.77611,45179.666154034,0
+GPRK.US,D,20140527,000000,8.92805,9.15557,8.77611,8.86174,24373.281376023,0
+GPRK.US,D,20140528,000000,9.01339,9.06085,8.82356,8.91858,34307.953755384,0
+GPRK.US,D,20140529,000000,8.95636,9.09912,8.82356,8.94709,53622.243114704,0
+GPRK.US,D,20140530,000000,9.01339,9.01339,8.82356,8.91858,80303.81760928,0
+GPRK.US,D,20140602,000000,8.96594,9.01339,8.82356,8.91858,12218.387399048,0
+GPRK.US,D,20140603,000000,9.05128,9.10792,8.82356,8.82356,33843.018051825,0
+GPRK.US,D,20140604,000000,8.9091,8.96594,8.63384,8.64351,31107.680465466,0
+GPRK.US,D,20140605,000000,8.88059,8.96594,8.72895,8.87101,68269.765951731,0
+GPRK.US,D,20140606,000000,8.99444,8.99444,8.78577,8.87101,39617.847198019,0
+GPRK.US,D,20140609,000000,8.99444,8.99444,8.82356,8.82356,5146.0394501898,0
+GPRK.US,D,20140610,000000,8.86174,8.86174,8.53901,8.54849,29407.695293861,0
+GPRK.US,D,20140611,000000,8.63384,8.63384,8.5106,8.53901,9911.1183679476,0
+GPRK.US,D,20140612,000000,8.55806,9.00392,8.53901,8.91858,60563.507869605,0
+GPRK.US,D,20140613,000000,8.91858,8.92805,8.54849,8.82356,26990.848905314,0
+GPRK.US,D,20140616,000000,8.77611,8.82356,8.53901,8.54849,28857.76033172,0
+GPRK.US,D,20140617,000000,8.72895,8.91858,8.51997,8.59615,161604.07231011,0
+GPRK.US,D,20140618,000000,8.73822,8.80462,8.65288,8.66235,36801.60670289,0
+GPRK.US,D,20140619,000000,8.8141,9.15557,8.72895,9.10792,85090.402363545,0
+GPRK.US,D,20140620,000000,9.15557,9.15557,9.01339,9.06085,33543.984515615,0
+GPRK.US,D,20140623,000000,9.25106,9.29998,9.05128,9.12705,23403.470558246,0
+GPRK.US,D,20140624,000000,9.25106,9.25106,8.77611,8.77611,50021.551630749,0
+GPRK.US,D,20140625,000000,8.82356,8.87101,8.73822,8.87101,19467.902477236,0
+GPRK.US,D,20140626,000000,8.87101,8.87101,8.77611,8.77611,2659.5551148543,0
+GPRK.US,D,20140627,000000,8.77611,8.77611,8.77611,8.77611,3923.2790315775,0
+GPRK.US,D,20140630,000000,8.83313,8.83313,8.68149,8.68149,34063.196854171,0
+GPRK.US,D,20140701,000000,8.70033,8.83313,8.70033,8.72895,64180.584752805,0
+GPRK.US,D,20140702,000000,8.78577,8.87101,8.77611,8.87101,25401.465178608,0
+GPRK.US,D,20140703,000000,8.91858,8.91858,8.91858,8.91858,13023.320136928,0
+GPRK.US,D,20140707,000000,8.91858,9.02286,8.91858,8.94709,14968.062209746,0
+GPRK.US,D,20140708,000000,8.95636,9.01339,8.82356,8.98497,11156.408710521,0
+GPRK.US,D,20140709,000000,8.93762,9.10792,8.87101,8.98497,13908.131696125,0
+GPRK.US,D,20140710,000000,8.85227,9.26083,8.85227,9.20371,27044.101452858,0
+GPRK.US,D,20140711,000000,9.25106,9.96299,9.23261,9.95328,78553.652152489,0
+GPRK.US,D,20140714,000000,9.95328,9.95328,9.61148,9.61148,17293.764814995,0
+GPRK.US,D,20140715,000000,9.6769,9.90545,9.6769,9.79115,15581.490593958,0
+GPRK.US,D,20140716,000000,9.89564,9.95328,9.80092,9.93475,13701.266030664,0
+GPRK.US,D,20140717,000000,9.96299,10.1534,9.51677,9.53337,46820.254253378,0
+GPRK.US,D,20140718,000000,9.89564,9.89564,9.39276,9.39276,16254.31605043,0
+GPRK.US,D,20140721,000000,9.4699,9.53337,9.34588,9.34588,13186.15004192,0
+GPRK.US,D,20140722,000000,9.45037,9.47868,9.34588,9.3742,28631.437004658,0
+GPRK.US,D,20140723,000000,9.55289,9.55289,9.33612,9.52653,33938.258184933,0
+GPRK.US,D,20140724,000000,9.47868,9.62026,9.39276,9.39276,21181.200785726,0
+GPRK.US,D,20140725,000000,9.30877,9.82928,9.30877,9.66714,31398.521302053,0
+GPRK.US,D,20140728,000000,9.82928,9.93475,9.72476,9.73451,12971.091676837,0
+GPRK.US,D,20140729,000000,9.81947,10.0577,9.38397,9.39276,31271.53445791,0
+GPRK.US,D,20140730,000000,9.3742,9.72476,9.36443,9.49723,2925.8178525756,0
+GPRK.US,D,20140731,000000,9.32635,9.48845,9.29998,9.41131,11878.390364726,0
+GPRK.US,D,20140801,000000,9.40154,9.62026,9.40154,9.62026,5816.8167317567,0
+GPRK.US,D,20140804,000000,9.84783,9.84783,9.53337,9.54314,21626.678827683,0
+GPRK.US,D,20140805,000000,9.5822,9.5822,9.28046,9.47868,26191.036604697,0
+GPRK.US,D,20140806,000000,9.56266,9.60172,9.49723,9.49723,1323.1209889841,0
+GPRK.US,D,20140807,000000,9.60172,9.96299,9.4699,9.51677,24704.061623269,0
+GPRK.US,D,20140808,000000,9.54314,9.54314,9.43084,9.50701,4226.4089175986,0
+GPRK.US,D,20140811,000000,9.48845,9.57242,9.38397,9.40154,11053.999965243,0
+GPRK.US,D,20140812,000000,9.3742,9.49723,9.3742,9.39276,63737.154885753,0
+GPRK.US,D,20140813,000000,9.43084,9.47868,9.34588,9.34588,23286.724588629,0
+GPRK.US,D,20140814,000000,9.48845,9.52653,9.20371,9.30877,9137.9323411031,0
+GPRK.US,D,20140815,000000,9.40154,10.3419,9.33612,10.3419,97341.560561081,0
+GPRK.US,D,20140818,000000,10.3887,10.3887,10.0577,10.0773,63890.768003669,0
+GPRK.US,D,20140819,000000,10.2833,10.3887,9.46013,9.66714,65555.934201879,0
+GPRK.US,D,20140820,000000,9.5822,10.3887,9.44059,9.81947,31182.438849517,0
+GPRK.US,D,20140821,000000,9.94446,10.1534,9.85755,10.1534,21997.398485587,0
+GPRK.US,D,20140822,000000,10.0381,10.2833,10.0381,10.2081,79199.851335189,0
+GPRK.US,D,20140825,000000,10.4356,10.4356,10.2081,10.2451,22458.237839336,0
+GPRK.US,D,20140826,000000,10.2276,10.4171,9.96299,10.1056,84043.78498681,0
+GPRK.US,D,20140827,000000,10.2364,10.2451,10.1534,10.1895,46823.326515737,0
+GPRK.US,D,20140828,000000,10.2451,10.2451,10.1534,10.1984,21059.334378846,0
+GPRK.US,D,20140829,000000,10.3419,10.3419,10.1534,10.1984,11951.100573873,0
+GPRK.US,D,20140902,000000,10.4356,10.4356,9.98063,10.0958,40767.897407482,0
+GPRK.US,D,20140903,000000,10.048,10.1534,9.96299,9.96299,4358.5161990065,0
+GPRK.US,D,20140904,000000,9.96299,10.2451,9.83802,9.83802,37324.915391257,0
+GPRK.US,D,20140905,000000,9.83802,9.95328,9.6398,9.84783,18205.202647965,0
+GPRK.US,D,20140908,000000,9.94446,10.2451,9.94446,10.2451,34897.828128182,0
+GPRK.US,D,20140909,000000,10.1632,10.2451,9.96299,10.2451,14470.355707698,0
+GPRK.US,D,20140910,000000,10.2364,10.2364,9.93475,10.0958,6187.536389661,0
+GPRK.US,D,20140911,000000,10.1056,10.1534,9.9728,10.0958,11593.694052855,0
+GPRK.US,D,20140912,000000,10.0675,10.0958,9.72476,9.82928,28972.458126432,0
+GPRK.US,D,20140915,000000,9.59196,9.95328,9.54314,9.71499,28658.063278429,0
+GPRK.US,D,20140916,000000,9.54314,9.72476,9.53337,9.63003,7661.1982342029,0
+GPRK.US,D,20140917,000000,9.77163,9.85755,9.77163,9.77163,4650.381123047,0
+GPRK.US,D,20140918,000000,9.81947,9.81947,9.5822,9.63003,2733.289411454,0
+GPRK.US,D,20140919,000000,9.86736,10.1437,9.78139,9.90545,147366.18445419,0
+GPRK.US,D,20140922,000000,9.86736,9.88592,9.43084,9.5822,81720.130556466,0
+GPRK.US,D,20140923,000000,9.5822,9.72476,9.48845,9.54314,12024.834870473,0
+GPRK.US,D,20140924,000000,9.77163,9.77163,9.48845,9.55289,29334.985084713,0
+GPRK.US,D,20140925,000000,9.74428,9.74428,9.2705,9.30877,12628.022380158,0
+GPRK.US,D,20140926,000000,8.91858,9.69545,8.8426,9.5822,27781.444418856,0
+GPRK.US,D,20140929,000000,9.5822,9.5822,9.11749,9.3742,11121.589737127,0
+GPRK.US,D,20140930,000000,9.28046,9.36443,9.01339,9.29023,21325.597116567,0
+GPRK.US,D,20141001,000000,9.1459,9.1459,8.58647,8.68149,42954.324119156,0
+GPRK.US,D,20141002,000000,8.62446,8.77611,8.52945,8.53901,100016.47698773,0
+GPRK.US,D,20141003,000000,8.31131,8.68149,8.12157,8.68149,25883.810368865,0
+GPRK.US,D,20141006,000000,8.63384,9.10792,8.63384,8.67181,32791.280237826,0
+GPRK.US,D,20141007,000000,8.73822,8.9091,8.63384,8.86174,8842.9951547042,0
+GPRK.US,D,20141008,000000,8.72895,8.72895,7.36256,8.24499,76131.685326678,0
+GPRK.US,D,20141009,000000,8.112,8.15009,7.82736,8.15009,20940.540234325,0
+GPRK.US,D,20141010,000000,8.20691,8.20691,7.63772,7.65667,28811.676396345,0
+GPRK.US,D,20141013,000000,7.21081,7.59007,6.64143,7.4479,143124.4142248,0
+GPRK.US,D,20141014,000000,7.46703,7.89395,7.3151,7.76095,56330.954427291,0
+GPRK.US,D,20141015,000000,7.69456,7.69456,7.40054,7.65667,72168.466884443,0
+GPRK.US,D,20141016,000000,7.59007,7.68509,7.48579,7.68509,27073.799988989,0
+GPRK.US,D,20141017,000000,7.4479,7.78,7.4479,7.78,42296.859974475,0
+GPRK.US,D,20141020,000000,8.10263,8.10263,7.59007,7.69456,28778.905597857,0
+GPRK.US,D,20141021,000000,7.80861,7.94131,7.59984,7.67571,14128.310498472,0
+GPRK.US,D,20141022,000000,7.67571,7.96953,7.61859,7.63772,41030.063795393,0
+GPRK.US,D,20141023,000000,7.65667,7.76095,7.63772,7.68509,37762.200733591,0
+GPRK.US,D,20141024,000000,7.59007,7.70413,7.59007,7.61859,12531.758159596,0
+GPRK.US,D,20141027,000000,7.3151,7.98887,7.3151,7.69456,56459.989446341,0
+GPRK.US,D,20141028,000000,7.80861,7.80861,7.37212,7.37212,41380.301704242,0
+GPRK.US,D,20141029,000000,7.49545,8.20691,7.49545,8.20691,47679.463626256,0
+GPRK.US,D,20141030,000000,8.21648,8.43463,8.06474,8.30183,20651.747572642,0
+GPRK.US,D,20141031,000000,8.52945,8.52945,7.92237,8.15009,9822.0227595562,0
+GPRK.US,D,20141103,000000,8.00781,8.06474,7.91279,8.01709,16648.589719748,0
+GPRK.US,D,20141104,000000,7.82736,8.00781,7.73265,7.82736,25308.273220406,0
+GPRK.US,D,20141105,000000,7.78,7.79894,7.59007,7.63772,8212.1572837954,0
+GPRK.US,D,20141106,000000,7.65667,7.66614,7.49545,7.50472,16045.402210064,0
+GPRK.US,D,20141107,000000,7.52377,7.82736,7.52377,7.73265,65853.943650637,0
+GPRK.US,D,20141110,000000,7.7135,7.7135,7.68509,7.68509,685.11450590586,0
+GPRK.US,D,20141111,000000,7.61859,7.77043,7.60921,7.73265,110661.86605932,0
+GPRK.US,D,20141112,000000,7.52377,7.72317,7.36256,7.68509,83140.539853463,0
+GPRK.US,D,20141113,000000,7.68509,7.68509,7.35298,7.40054,9531.1819229683,0
+GPRK.US,D,20141114,000000,7.34361,7.53325,7.34361,7.4479,24927.312687974,0
+GPRK.US,D,20141117,000000,7.4479,7.54281,7.42905,7.42905,2751.7229856039,0
+GPRK.US,D,20141118,000000,7.4479,7.4479,7.40054,7.4479,102884.94594294,0
+GPRK.US,D,20141119,000000,7.4479,7.59007,7.42905,7.49545,45731.64929108,0
+GPRK.US,D,20141120,000000,7.43842,7.68509,7.43842,7.68509,68624.100210391,0
+GPRK.US,D,20141121,000000,7.74202,7.78,7.59007,7.63772,61828.255873782,0
+GPRK.US,D,20141124,000000,7.75158,7.90333,7.61859,7.76095,80626.405156903,0
+GPRK.US,D,20141125,000000,7.76095,7.80861,7.59007,7.65667,75920.723311406,0
+GPRK.US,D,20141126,000000,7.68509,7.68509,7.49545,7.49545,6985.300515372,0
+GPRK.US,D,20141128,000000,7.30552,7.30552,6.56545,6.69835,203556.83890045,0
+GPRK.US,D,20141201,000000,6.1195,6.186,5.99637,6.1195,57369.379104404,0
+GPRK.US,D,20141202,000000,6.20494,6.27143,5.88251,5.90144,88574.347877883,0
+GPRK.US,D,20141203,000000,5.90144,6.13863,5.88251,5.98689,85673.108124175,0
+GPRK.US,D,20141204,000000,6.19557,6.19557,5.67374,5.67374,223571.60407747,0
+GPRK.US,D,20141205,000000,5.71153,6.11012,5.71153,6.07213,50911.483627211,0
+GPRK.US,D,20141208,000000,5.92039,6.07213,5.91102,6.02478,29260.226700661,0
+GPRK.US,D,20141209,000000,6.01531,6.03425,5.92986,5.97722,31196.776073857,0
+GPRK.US,D,20141210,000000,5.69268,5.88251,5.59777,5.88251,25407.609703325,0
+GPRK.US,D,20141211,000000,5.86337,5.88251,5.76854,5.88251,28506.49833542,0
+GPRK.US,D,20141212,000000,5.77812,5.78759,5.51232,5.51232,18148.877838062,0
+GPRK.US,D,20141215,000000,5.34173,5.51232,4.94313,5.06656,59089.846025064,0
+GPRK.US,D,20141216,000000,4.77234,5.06656,4.66796,4.79129,76195.17874875,0
+GPRK.US,D,20141217,000000,4.83865,4.93367,4.82947,4.93367,159750.47402058,0
+GPRK.US,D,20141218,000000,5.08561,5.08561,4.74393,4.92409,15304.986981708,0
+GPRK.US,D,20141219,000000,5.11402,5.32279,4.92409,5.22777,188225.22564497,0
+GPRK.US,D,20141222,000000,5.30365,5.55988,5.20893,5.32279,25760.919874532,0
+GPRK.US,D,20141223,000000,5.24672,5.24672,5.06656,5.09488,26854.645274095,0
+GPRK.US,D,20141224,000000,5.20893,5.27523,4.74393,5.12339,218138.82014051,0
+GPRK.US,D,20141226,000000,5.11402,5.11402,4.87663,5.03814,15291.673844822,0
+GPRK.US,D,20141229,000000,5.09488,5.27523,5.02857,5.02857,133265.52431695,0
+GPRK.US,D,20141230,000000,5.02857,5.04752,4.7534,4.77234,180908.1207949,0
+GPRK.US,D,20141231,000000,4.76298,4.86736,4.69647,4.86736,3734.8469402671,0
+GPRK.US,D,20150102,000000,4.81024,5.08561,4.81024,5.08561,2758.8915977734,0
+GPRK.US,D,20150105,000000,5.09488,5.19926,4.69647,4.80087,44688.104176702,0
+GPRK.US,D,20150106,000000,4.78202,4.86736,4.65859,4.65859,3132.683518036,0
+GPRK.US,D,20150107,000000,4.71542,4.73445,4.46876,4.46876,10264.428539154,0
+GPRK.US,D,20150108,000000,4.59219,4.59219,4.27893,4.35481,31912.613203345,0
+GPRK.US,D,20150109,000000,4.36437,4.50675,4.26946,4.36437,18198.034035796,0
+GPRK.US,D,20150112,000000,4.33606,4.45919,4.26946,4.26946,19217.001051306,0
+GPRK.US,D,20150113,000000,4.2885,4.30755,4.2221,4.24114,324202.53353686,0
+GPRK.US,D,20150114,000000,4.2221,4.40235,4.2221,4.40235,10651.533596303,0
+GPRK.US,D,20150115,000000,4.53515,4.56358,4.2221,4.2221,21625.65474023,0
+GPRK.US,D,20150116,000000,4.554,4.554,4.36437,4.44025,20531.929340667,0
+GPRK.US,D,20150120,000000,4.64911,4.64911,4.21263,4.33606,123325.73150032,0
+GPRK.US,D,20150121,000000,4.4214,4.4214,4.2221,4.2885,26584.286186562,0
+GPRK.US,D,20150122,000000,4.2885,4.36437,4.2221,4.2221,183506.23066259,0
+GPRK.US,D,20150123,000000,4.26946,4.44981,4.21263,4.2221,39281.946513509,0
+GPRK.US,D,20150126,000000,4.26009,4.26946,4.0894,4.21263,13934.757969897,0
+GPRK.US,D,20150127,000000,4.2221,4.2221,4.07982,4.2221,17531.353104039,0
+GPRK.US,D,20150128,000000,4.26946,4.26946,4.13666,4.17475,6670.9056673703,0
+GPRK.US,D,20150129,000000,4.12728,4.16527,3.80456,3.83307,26569.948962223,0
+GPRK.US,D,20150130,000000,3.63387,3.6906,3.51044,3.58632,117953.36872307,0
+GPRK.US,D,20150202,000000,3.52001,4.03237,3.52001,3.70964,37896.356189905,0
+GPRK.US,D,20150203,000000,3.67175,4.00386,3.67175,3.87106,50230.465471115,0
+GPRK.US,D,20150204,000000,3.87106,3.87106,3.72879,3.74773,25585.800920108,0
+GPRK.US,D,20150205,000000,3.79508,4.03237,3.73825,3.81413,31120.993602351,0
+GPRK.US,D,20150206,000000,3.88991,4.03237,3.88991,3.92788,21153.550424502,0
+GPRK.US,D,20150209,000000,4.06079,4.07982,3.73825,3.86139,103324.27946019,0
+GPRK.US,D,20150210,000000,3.84254,3.87106,3.6529,3.79508,51618.103969625,0
+GPRK.US,D,20150211,000000,3.80456,3.91832,3.79508,3.83307,47073.203854213,0
+GPRK.US,D,20150212,000000,4.04184,4.13666,3.88053,3.96577,43922.086762027,0
+GPRK.US,D,20150213,000000,4.10825,4.26009,4.01333,4.12728,102578.74379457,0
+GPRK.US,D,20150217,000000,4.26946,4.26946,3.9565,4.09867,97197.164230241,0
+GPRK.US,D,20150218,000000,4.24114,4.50675,4.17475,4.41173,98392.274287628,0
+GPRK.US,D,20150219,000000,4.26946,4.44981,4.01333,4.18402,70760.346636878,0
+GPRK.US,D,20150220,000000,4.24114,4.24114,3.98492,4.00386,61667.474143696,0
+GPRK.US,D,20150223,000000,3.99438,4.13666,3.88991,4.05132,78035.463901385,0
+GPRK.US,D,20150224,000000,3.99438,4.07982,3.98492,4.05132,35879.927995393,0
+GPRK.US,D,20150225,000000,4.07017,4.11761,4.00386,4.10825,26404.046794874,0
+GPRK.US,D,20150226,000000,4.11761,4.11761,3.98492,4.05132,18611.765366715,0
+GPRK.US,D,20150227,000000,4.02291,4.10825,4.02291,4.10825,19311.217096961,0
+GPRK.US,D,20150302,000000,4.03237,4.07982,3.98492,4.04184,24451.112022435,0
+GPRK.US,D,20150303,000000,4.03237,4.03237,3.89948,4.02291,42581.556286347,0
+GPRK.US,D,20150304,000000,4.02291,4.02291,3.88991,3.92788,16336.243046652,0
+GPRK.US,D,20150305,000000,3.96577,3.98492,3.86139,3.98492,77573.600460183,0
+GPRK.US,D,20150306,000000,3.93746,4.01333,3.87106,3.98492,21397.283238261,0
+GPRK.US,D,20150309,000000,3.88991,3.9565,3.79508,3.9565,32146.105142578,0
+GPRK.US,D,20150310,000000,3.79508,3.83307,3.70037,3.77614,18866.763142457,0
+GPRK.US,D,20150311,000000,3.58632,3.88053,3.41563,3.84254,48061.448246141,0
+GPRK.US,D,20150312,000000,3.87106,3.87106,3.70037,3.79508,55228.012240653,0
+GPRK.US,D,20150313,000000,3.70037,3.87106,3.60535,3.68133,38047.921132915,0
+GPRK.US,D,20150316,000000,3.70037,3.70037,3.52001,3.62429,25926.822041881,0
+GPRK.US,D,20150317,000000,3.66228,3.86139,3.58632,3.83307,78731.843369271,0
+GPRK.US,D,20150318,000000,3.80456,3.88053,3.79508,3.88053,14229.695156296,0
+GPRK.US,D,20150319,000000,3.87106,3.87106,3.79508,3.80456,2634.9770159877,0
+GPRK.US,D,20150320,000000,3.83307,3.83307,3.79508,3.79508,4741.524906344,0
+GPRK.US,D,20150323,000000,3.79508,3.92788,3.79508,3.86139,16231.786126469,0
+GPRK.US,D,20150324,000000,3.97544,4.03237,3.79508,3.80456,21922.640101534,0
+GPRK.US,D,20150325,000000,3.79508,3.92788,3.79508,3.83307,6112.7780056084,0
+GPRK.US,D,20150326,000000,3.93746,4.17475,3.85202,3.96577,36257.816265466,0
+GPRK.US,D,20150327,000000,3.88991,3.93746,3.88991,3.89948,7062.1070743301,0
+GPRK.US,D,20150330,000000,4.04184,4.04184,3.79508,3.79508,20342.473161904,0
+GPRK.US,D,20150331,000000,3.73825,3.74773,3.52001,3.63387,55228.012240653,0
+GPRK.US,D,20150401,000000,3.52958,3.88991,3.52958,3.81413,43529.861267616,0
+GPRK.US,D,20150402,000000,3.81413,3.94683,3.70964,3.79508,66611.76836569,0
+GPRK.US,D,20150406,000000,3.70037,4.06079,3.70037,4.00386,23503.831128618,0
+GPRK.US,D,20150407,000000,3.99438,4.45919,3.99438,4.26009,40836.511266819,0
+GPRK.US,D,20150408,000000,4.45919,4.4877,4.0894,4.12728,19814.044036273,0
+GPRK.US,D,20150409,000000,4.03237,4.11761,3.79508,4.10825,20796.143903484,0
+GPRK.US,D,20150410,000000,3.96577,4.50675,3.96577,4.36437,26243.265064789,0
+GPRK.US,D,20150413,000000,4.32629,4.37384,4.24114,4.27893,6323.7400208799,0
+GPRK.US,D,20150414,000000,4.58261,4.58261,4.2221,4.34544,31196.776073857,0
+GPRK.US,D,20150415,000000,4.30755,4.45919,4.30755,4.45919,7281.2617892237,0
+GPRK.US,D,20150416,000000,4.50675,4.6206,4.45919,4.60166,23399.374208434,0
+GPRK.US,D,20150417,000000,4.62998,4.62998,4.46876,4.50675,8641.2499265077,0
+GPRK.US,D,20150420,000000,4.46876,4.57314,4.45919,4.50675,8389.3244131252,0
+GPRK.US,D,20150421,000000,4.59219,4.74393,4.50675,4.66796,37648.527026333,0
+GPRK.US,D,20150422,000000,4.71542,4.83865,4.71542,4.82947,136450.43629506,0
+GPRK.US,D,20150423,000000,4.83865,4.98112,4.79129,4.93367,48271.38617396,0
+GPRK.US,D,20150424,000000,4.98112,4.98112,4.88621,4.97155,19076.701070276,0
+GPRK.US,D,20150427,000000,5.13287,5.20893,5.12339,5.12339,16231.786126469,0
+GPRK.US,D,20150428,000000,5.19926,5.36067,5.18979,5.29437,18761.282134822,0
+GPRK.US,D,20150429,000000,5.21841,5.24672,5.18979,5.19926,6427.1728536101,0
+GPRK.US,D,20150430,000000,5.18979,5.25639,5.13287,5.13287,12120.075003581,0
+GPRK.US,D,20150501,000000,5.25639,5.25639,5.18032,5.22777,1792.1530423546,0
+GPRK.US,D,20150504,000000,5.26567,5.43655,5.13287,5.13287,10961.832094494,0
+GPRK.US,D,20150505,000000,5.08561,5.21841,5.00016,5.04752,14229.695156296,0
+GPRK.US,D,20150506,000000,5.04752,5.16127,5.02857,5.1519,66102.796901661,0
+GPRK.US,D,20150507,000000,5.03814,5.16127,4.47824,4.60166,34110.304877,0
+GPRK.US,D,20150508,000000,4.60166,4.97155,4.34544,4.74393,36678.716208557,0
+GPRK.US,D,20150511,000000,4.73445,4.92409,4.554,4.86736,25401.465178608,0
+GPRK.US,D,20150512,000000,5.00016,5.00016,4.89577,4.97155,4735.3803816274,0
+GPRK.US,D,20150513,000000,5.02857,5.21841,5.02857,5.21841,37943.464212733,0
+GPRK.US,D,20150514,000000,5.20893,5.29437,5.12339,5.21841,9801.5410105007,0
+GPRK.US,D,20150515,000000,4.91472,5.30365,4.88621,5.25639,37625.997102372,0
+GPRK.US,D,20150518,000000,5.31311,5.31311,5.16127,5.30365,47460.308911361,0
+GPRK.US,D,20150519,000000,5.18032,5.31311,5.18032,5.27523,18024.963256277,0
+GPRK.US,D,20150520,000000,5.21841,5.29437,5.10436,5.24672,19814.044036273,0
+GPRK.US,D,20150521,000000,5.20893,5.31311,5.18032,5.28471,12015.618083398,0
+GPRK.US,D,20150522,000000,4.94313,5.31311,4.94313,5.27523,1897.6340499903,0
+GPRK.US,D,20150526,000000,5.18032,5.25639,4.83865,4.90514,15163.662913226,0
+GPRK.US,D,20150527,000000,4.9527,5.01891,4.92409,4.92409,2213.0529854448,0
+GPRK.US,D,20150528,000000,4.98112,5.01891,4.91472,4.91472,1260.6516543649,0
+GPRK.US,D,20150529,000000,4.83865,4.88621,4.65859,4.81971,41315.784194718,0
+GPRK.US,D,20150601,000000,4.83865,5.1519,4.83865,5.12339,3688.7630048922,0
+GPRK.US,D,20150602,000000,4.99039,5.14242,4.81024,5.11402,88607.118676372,0
+GPRK.US,D,20150603,000000,5.09488,5.12339,4.81971,5.10436,58601.356310091,0
+GPRK.US,D,20150604,000000,4.71542,4.97155,4.554,4.93367,83264.45443525,0
+GPRK.US,D,20150605,000000,4.83865,4.93367,4.82947,4.88621,64396.66720534,0
+GPRK.US,D,20150608,000000,4.93367,4.96208,4.88621,4.88621,10646.413159039,0
+GPRK.US,D,20150609,000000,4.93367,4.93367,4.88621,4.89577,7467.6457056286,0
+GPRK.US,D,20150610,000000,4.93367,5.02857,4.83865,4.93367,67859.106883169,0
+GPRK.US,D,20150611,000000,4.88621,4.93367,4.88621,4.93367,2117.8128523368,0
+GPRK.US,D,20150612,000000,4.83865,4.93367,4.83865,4.83865,9486.1220750463,0
+GPRK.US,D,20150615,000000,4.83865,4.93367,4.74393,4.86736,11698.150973039,0
+GPRK.US,D,20150616,000000,4.80087,4.97155,4.76298,4.83865,10961.832094494,0
+GPRK.US,D,20150617,000000,4.81024,5.00963,4.81024,4.84822,1685.6479472662,0
+GPRK.US,D,20150618,000000,4.7534,4.85778,4.7534,4.83865,4741.524906344,0
+GPRK.US,D,20150619,000000,4.84822,4.94313,4.84822,4.90514,527.40503817865,0
+GPRK.US,D,20150622,000000,4.84822,4.90514,4.83865,4.83865,9169.6790521391,0
+GPRK.US,D,20150623,000000,4.83865,4.88621,4.82947,4.83865,19703.442591373,0
+GPRK.US,D,20150624,000000,4.69647,4.81971,4.69647,4.74393,947.28089381603,0
+GPRK.US,D,20150625,000000,4.69647,4.69647,4.54463,4.54463,8746.7309341434,0
+GPRK.US,D,20150626,000000,4.45919,4.56358,4.36437,4.36437,10330.994223585,0
+GPRK.US,D,20150629,000000,4.26946,4.49708,4.26946,4.44981,12648.504129213,0
+GPRK.US,D,20150630,000000,4.41173,4.56358,4.38331,4.47824,3444.0061036793,0
+GPRK.US,D,20150701,000000,4.41173,4.46876,4.34544,4.34544,9063.1739570506,0
+GPRK.US,D,20150702,000000,4.45919,4.47824,4.44981,4.44981,1371.2530992645,0
+GPRK.US,D,20150706,000000,4.34544,4.36437,4.18402,4.2221,32778.991188393,0
+GPRK.US,D,20150707,000000,4.35481,4.35481,4.17475,4.27893,8325.8309910533,0
+GPRK.US,D,20150708,000000,4.18402,4.29787,3.86139,4.10825,12120.075003581,0
+GPRK.US,D,20150709,000000,4.31692,4.31692,3.84254,3.98492,8432.3360861418,0
+GPRK.US,D,20150710,000000,4.07982,4.07982,4.07982,4.07982,2424.0150007163,0
+GPRK.US,D,20150713,000000,3.99438,3.99438,3.85202,3.88991,3899.7250201637,0
+GPRK.US,D,20150714,000000,3.81413,3.98492,3.81413,3.93746,2928.8901149339,0
+GPRK.US,D,20150715,000000,3.92788,3.92788,3.79508,3.79508,4848.0300014325,0
+GPRK.US,D,20150716,000000,3.79508,3.88991,3.79508,3.84254,10223.465041044,0
+GPRK.US,D,20150717,000000,3.88053,3.88991,3.81413,3.81413,2634.9770159877,0
+GPRK.US,D,20150720,000000,3.87106,3.87106,3.87106,3.87106,315.41893545441,0
+GPRK.US,D,20150721,000000,3.51044,3.81413,3.51044,3.70037,17181.11519519,0
+GPRK.US,D,20150722,000000,3.6529,3.6529,3.53895,3.53895,6535.7261236041,0
+GPRK.US,D,20150723,000000,3.58632,3.80456,3.40606,3.79508,98020.530542271,0
+GPRK.US,D,20150724,000000,3.88991,3.93746,3.88991,3.93746,2319.5580805333,0
+GPRK.US,D,20150727,000000,3.79508,4.16527,3.79508,4.03237,15704.38108829,0
+GPRK.US,D,20150728,000000,4.03237,4.03237,3.88991,3.93746,273402.67544201,0
+GPRK.US,D,20150729,000000,3.9565,4.01333,3.5579,3.70037,83264.45443525,0
+GPRK.US,D,20150730,000000,3.6529,3.79508,3.6529,3.70037,155462.61985582,0
+GPRK.US,D,20150731,000000,3.76667,3.76667,3.6529,3.6529,3899.7250201637,0
+GPRK.US,D,20150803,000000,3.70037,3.70964,3.25431,3.26379,72679.486523377,0
+GPRK.US,D,20150804,000000,3.425,3.45351,3.30176,3.30176,19076.701070276,0
+GPRK.US,D,20150805,000000,3.40606,3.61492,3.2257,3.30176,13807.771125753,0
+GPRK.US,D,20150806,000000,3.2923,3.43458,3.16886,3.27326,18608.693104358,0
+GPRK.US,D,20150807,000000,3.51044,3.63387,3.30176,3.30176,8960.7652117732,0
+GPRK.US,D,20150810,000000,3.27326,3.43458,3.27326,3.3586,12543.023121577,0
+GPRK.US,D,20150811,000000,3.31114,3.33018,3.31114,3.31114,1569.9260651027,0
+GPRK.US,D,20150812,000000,3.17844,3.34923,3.13098,3.17844,37943.464212733,0
+GPRK.US,D,20150813,000000,3.24484,3.54853,3.24484,3.54853,26456.275254965,0
+GPRK.US,D,20150814,000000,3.62429,3.84254,3.62429,3.84254,21500.716070992,0
+GPRK.US,D,20150817,000000,3.78561,3.98492,3.71912,3.92788,11698.150973039,0
+GPRK.US,D,20150818,000000,3.83307,3.83307,3.76667,3.76667,3266.8389743493,0
+GPRK.US,D,20150819,000000,3.71912,3.71912,3.61492,3.61492,3477.8009896208,0
+GPRK.US,D,20150820,000000,3.64324,3.6529,3.32081,3.36816,12225.556011217,0
+GPRK.US,D,20150821,000000,3.27326,3.33018,3.14046,3.32081,19393.144093182,0
+GPRK.US,D,20150824,000000,3.23537,3.23537,2.75152,2.8938,52701.58849466,0
+GPRK.US,D,20150825,000000,2.9603,3.03626,2.94116,2.94116,8115.8930632346,0
+GPRK.US,D,20150826,000000,2.81783,2.81783,2.56169,2.72301,29195.709191136,0
+GPRK.US,D,20150827,000000,2.84633,3.32081,2.84633,3.17844,34465.663223112,0
+GPRK.US,D,20150828,000000,3.17844,3.39669,3.13098,3.33018,35203.006189109,0
+GPRK.US,D,20150831,000000,3.14046,3.2257,3.10257,3.10257,7483.0070174202,0
+GPRK.US,D,20150901,000000,3.1594,4.32629,3.1594,3.70037,94227.310617196,0
+GPRK.US,D,20150902,000000,4.11761,4.16527,3.66228,3.73825,16862.623997379,0
+GPRK.US,D,20150903,000000,3.91832,3.97544,3.56738,3.58632,84951.126469969,0
+GPRK.US,D,20150904,000000,3.46318,3.70037,3.46318,3.70037,2003.1150576261,0
+GPRK.US,D,20150908,000000,3.70964,3.70964,3.70037,3.70964,3372.3199819851,0
+GPRK.US,D,20150909,000000,3.79508,3.88991,3.76667,3.84254,2424.0150007163,0
+GPRK.US,D,20150910,000000,3.91832,3.98492,3.86139,3.91832,16366.965670235,0
+GPRK.US,D,20150911,000000,3.87106,3.89948,3.78561,3.78561,947.28089381603,0
+GPRK.US,D,20150914,000000,3.73825,3.76667,3.51044,3.56738,11803.631980674,0
+GPRK.US,D,20150915,000000,3.6529,3.6529,3.60535,3.60535,14018.733141024,0
+GPRK.US,D,20150916,000000,3.60535,3.74773,3.54853,3.54853,19709.58711609,0
+GPRK.US,D,20150917,000000,3.51044,3.53895,3.41563,3.41563,4004.1819403466,0
+GPRK.US,D,20150918,000000,3.47265,3.51044,3.425,3.46318,4848.0300014325,0
+GPRK.US,D,20150921,000000,3.5579,3.5579,3.41563,3.41563,9908.0461055892,0
+GPRK.US,D,20150922,000000,3.425,3.47265,3.39669,3.39669,2527.4478334464,0
+GPRK.US,D,20150923,000000,3.33965,3.33965,3.27326,3.2923,1685.6479472662,0
+GPRK.US,D,20150924,000000,3.23537,3.2923,3.2257,3.2257,6318.619583616,0
+GPRK.US,D,20150925,000000,3.19719,3.19719,3.06458,3.06458,1475.7100194474,0
+GPRK.US,D,20150928,000000,3.06458,3.06458,2.88422,2.93168,8486.6127211388,0
+GPRK.US,D,20150929,000000,2.90327,2.90327,2.90327,2.90327,104.45692018296,0
+GPRK.US,D,20150930,000000,2.84633,2.97924,2.84633,2.8938,1580.1669396305,0
+GPRK.US,D,20151001,000000,2.94116,2.95073,2.94116,2.95073,315.41893545441,0
+GPRK.US,D,20151002,000000,2.93168,3.0266,2.93168,3.01702,7062.1070743301,0
+GPRK.US,D,20151005,000000,2.92231,3.1594,2.92231,3.00765,6735.4231768952,0
+GPRK.US,D,20151006,000000,3.03626,3.30176,3.03626,3.13098,12963.923064667,0
+GPRK.US,D,20151007,000000,3.13098,3.13098,3.01702,3.01702,9801.5410105007,0
+GPRK.US,D,20151008,000000,3.08352,3.08352,2.96967,2.97924,1897.6340499903,0
+GPRK.US,D,20151009,000000,3.07396,3.08352,3.01702,3.08352,947.28089381603,0
+GPRK.US,D,20151012,000000,3.08352,3.08352,3.01702,3.01702,2634.9770159877,0
+GPRK.US,D,20151013,000000,3.05511,3.08352,2.94116,2.94116,13386.871182663,0
+GPRK.US,D,20151014,000000,2.94116,2.99817,2.84633,2.95073,14967.038122293,0
+GPRK.US,D,20151015,000000,2.8938,3.12161,2.8938,3.03626,8115.8930632346,0
+GPRK.US,D,20151016,000000,3.03626,3.08352,3.03626,3.03626,6535.7261236041,0
+GPRK.US,D,20151019,000000,3.05511,3.37764,3.03626,3.08352,49749.144368312,0
+GPRK.US,D,20151020,000000,3.17844,3.26379,3.08352,3.12161,2527.4478334464,0
+GPRK.US,D,20151021,000000,3.16886,3.21642,3.03626,3.05511,1475.7100194474,0
+GPRK.US,D,20151022,000000,3.1594,3.1594,3.03626,3.07396,3794.244012528,0
+GPRK.US,D,20151023,000000,3.08352,3.08352,3.03626,3.03626,1685.6479472662,0
+GPRK.US,D,20151026,000000,3.08352,3.08352,3.03626,3.03626,7165.5399070602,0
+GPRK.US,D,20151027,000000,3.03626,3.03626,2.9603,2.9603,2003.1150576261,0
+GPRK.US,D,20151028,000000,2.99817,3.08352,2.9603,2.96967,20553.435177176,0
+GPRK.US,D,20151029,000000,2.8938,3.0266,2.84633,2.84633,7062.1070743301,0
+GPRK.US,D,20151030,000000,2.8938,2.91274,2.72301,2.73228,4322.6731381594,0
+GPRK.US,D,20151102,000000,2.75152,2.8938,2.75152,2.8938,2826.4813696564,0
+GPRK.US,D,20151103,000000,2.8938,2.8938,2.80846,2.8938,14229.695156296,0
+GPRK.US,D,20151104,000000,2.90327,3.13098,2.90327,3.13098,11201.468558443,0
+GPRK.US,D,20151105,000000,3.13098,3.13098,3.12161,3.12161,315.41893545441,0
+GPRK.US,D,20151106,000000,3.04564,3.13098,3.04564,3.06458,947.28089381603,0
+GPRK.US,D,20151109,000000,3.01702,3.2257,3.01702,3.2257,3711.2929288532,0
+GPRK.US,D,20151110,000000,3.21642,3.32081,3.16886,3.32081,20025.006051544,0
+GPRK.US,D,20151111,000000,3.03626,3.27326,2.94116,3.10257,2845.9390312592,0
+GPRK.US,D,20151112,000000,3.14046,3.14046,3.03626,3.03626,2213.0529854448,0
+GPRK.US,D,20151113,000000,3.03626,3.03626,3.03626,3.03626,104.45692018296,0
+GPRK.US,D,20151116,000000,3.03626,3.03626,3.03626,3.03626,104.45692018296,0
+GPRK.US,D,20151117,000000,3.06458,3.06458,3.06458,3.06458,315.41893545441,0
+GPRK.US,D,20151118,000000,3.2257,3.2257,3.04564,3.05511,6850.1209716058,0
+GPRK.US,D,20151119,000000,3.03626,3.21642,3.03626,3.21642,1792.1530423546,0
+GPRK.US,D,20151120,000000,3.21642,3.2257,3.21642,3.21642,2951.4200388949,0
+GPRK.US,D,20151123,000000,3.17844,3.21642,3.03626,3.03626,8222.3981583231,0
+GPRK.US,D,20151124,000000,3.04564,3.08352,3.03626,3.04564,9380.6410674106,0
+GPRK.US,D,20151125,000000,3.04564,3.04564,3.04564,3.04564,4638.0920736138,0
+GPRK.US,D,20151127,000000,3.17844,3.17844,3.16886,3.16886,3372.3199819851,0
+GPRK.US,D,20151130,000000,3.16886,3.3586,3.16886,3.3586,15598.900080655,0
+GPRK.US,D,20151201,000000,3.27326,3.27326,3.2257,3.26379,4674.9592219137,0
+GPRK.US,D,20151202,000000,3.2257,3.24484,3.14046,3.16886,15797.573046494,0
+GPRK.US,D,20151203,000000,3.14046,3.14046,3.13098,3.13098,905.29330825228,0
+GPRK.US,D,20151204,000000,3.093,3.093,3.08352,3.08352,1685.6479472662,0
+GPRK.US,D,20151207,000000,3.00765,3.06458,2.85591,2.90327,6112.7780056084,0
+GPRK.US,D,20151208,000000,2.93168,2.98862,2.85591,2.85591,2203.8361983698,0
+GPRK.US,D,20151209,000000,2.85591,2.85591,2.63757,2.65652,8960.7652117732,0
+GPRK.US,D,20151210,000000,2.65652,2.65652,2.60925,2.60925,8325.8309910533,0
+GPRK.US,D,20151211,000000,2.58054,2.67555,2.58054,2.67555,1897.6340499903,0
+GPRK.US,D,20151214,000000,2.56169,2.60925,2.56169,2.59001,22569.863371688,0
+GPRK.US,D,20151215,000000,2.57127,2.65652,2.56169,2.57127,15284.505232653,0
+GPRK.US,D,20151216,000000,2.60925,2.65652,2.60925,2.61863,422.94811799569,0
+GPRK.US,D,20151217,000000,2.60925,2.61863,2.60925,2.60925,2003.1150576261,0
+GPRK.US,D,20151218,000000,2.61863,2.65652,2.60925,2.60925,3372.3199819851,0
+GPRK.US,D,20151221,000000,2.84633,2.94116,2.65652,2.65652,7483.0070174202,0
+GPRK.US,D,20151222,000000,2.56169,2.69469,2.56169,2.64704,8657.6353257521,0
+GPRK.US,D,20151223,000000,2.69469,2.70397,2.62819,2.62819,2527.4478334464,0
+GPRK.US,D,20151224,000000,2.61863,2.63268,2.60925,2.60925,2424.0150007163,0
+GPRK.US,D,20151228,000000,2.60925,2.60925,2.60925,2.60925,2527.4478334464,0
+GPRK.US,D,20151229,000000,2.57127,2.70397,2.51424,2.70397,18482.730347667,0
+GPRK.US,D,20151230,000000,2.51424,2.60437,2.51424,2.58054,15498.539510282,0
+GPRK.US,D,20151231,000000,2.58543,2.76099,2.48593,2.56169,38193.341551209,0
+GPRK.US,D,20160104,000000,2.63757,2.63757,2.32441,2.60925,25216.105349657,0
+GPRK.US,D,20160105,000000,2.69469,2.69469,2.60925,2.61863,2130.1019017701,0
+GPRK.US,D,20160106,000000,2.67555,2.67555,2.60925,2.66599,1371.2530992645,0
+GPRK.US,D,20160107,000000,2.5655,2.57322,2.46688,2.46688,3266.8389743493,0
+GPRK.US,D,20160108,000000,2.53797,2.60925,2.37188,2.53328,33972.053070874,0
+GPRK.US,D,20160111,000000,2.5655,2.65652,2.56169,2.60925,16125.281031381,0
+GPRK.US,D,20160112,000000,2.70397,2.70397,2.56307,2.65652,6318.619583616,0
+GPRK.US,D,20160113,000000,2.56169,2.65652,2.43827,2.65652,28141.923202232,0
+GPRK.US,D,20160114,000000,2.65652,2.65652,2.65652,2.65652,209.93792781868,0
+GPRK.US,D,20160115,000000,2.60925,2.70397,2.56179,2.59968,6719.0377776508,0
+GPRK.US,D,20160119,000000,2.64704,2.64704,2.54274,2.57127,1371.2530992645,0
+GPRK.US,D,20160120,000000,2.47635,2.60925,2.47635,2.60925,22274.92618529,0
+GPRK.US,D,20160121,000000,2.56169,2.64704,2.56169,2.56169,1018.9670155102,0
+GPRK.US,D,20160122,000000,2.65652,2.83686,2.65652,2.74205,3372.3199819851,0
+GPRK.US,D,20160126,000000,2.79878,2.8938,2.79878,2.8938,5901.815990337,0
+GPRK.US,D,20160127,000000,2.85591,3.20695,2.72681,3.13488,21070.599340827,0
+GPRK.US,D,20160128,000000,3.32081,3.41563,3.32081,3.41563,641.07874543657,0
+GPRK.US,D,20160129,000000,3.40606,3.41563,3.32081,3.41563,12092.424642357,0
+GPRK.US,D,20160201,000000,3.32081,3.3583,3.08352,3.11195,13499.520802468,0
+GPRK.US,D,20160202,000000,3.16886,3.16886,2.94116,2.96967,2118.8369397895,0
+GPRK.US,D,20160204,000000,3.01702,3.0266,3.01702,3.018,865.3538975941,0
+GPRK.US,D,20160205,000000,3.08352,3.13098,3.03626,3.05296,4366.7088986287,0
+GPRK.US,D,20160209,000000,3.05511,3.05511,3.05511,3.05511,309.27441073777,0
+GPRK.US,D,20160210,000000,3.05511,3.05511,2.98724,2.98724,1228.9049433289,0
+GPRK.US,D,20160211,000000,2.92231,2.94116,2.8938,2.8938,4131.1687844907,0
+GPRK.US,D,20160212,000000,2.85591,2.85591,2.75152,2.75152,5224.8941840533,0
+GPRK.US,D,20160216,000000,2.73228,2.84633,2.70397,2.76099,1079.3881752239,0
+GPRK.US,D,20160217,000000,2.79868,2.79868,2.68883,2.73063,478.24884044549,0
+GPRK.US,D,20160218,000000,2.72301,2.74205,2.72038,2.74205,684.09041845309,0
+GPRK.US,D,20160219,000000,2.74205,2.86528,2.74205,2.81783,1281.1334034204,0
+GPRK.US,D,20160222,000000,2.8938,2.94116,2.82748,2.94116,17199.548769341,0
+GPRK.US,D,20160223,000000,2.86528,2.86528,2.86528,2.86528,169.9985171605,0
+GPRK.US,D,20160224,000000,3.03626,3.03626,3.03626,3.03626,589.87437279787,0
+GPRK.US,D,20160226,000000,2.84633,3.06458,2.75152,2.75152,9539.3746225906,0
+GPRK.US,D,20160229,000000,2.82748,2.90942,2.82748,2.89233,1517.6976050112,0
+GPRK.US,D,20160301,000000,2.98862,2.98862,2.84633,2.95073,1482.8786316169,0
+GPRK.US,D,20160302,000000,2.94116,2.97455,2.94116,2.94146,8289.9879302062,0
+GPRK.US,D,20160303,000000,2.84633,2.95073,2.84633,2.84633,322.58754762384,0
+GPRK.US,D,20160304,000000,2.86528,2.86528,2.56169,2.65514,27170.064209549,0
+GPRK.US,D,20160307,000000,2.60915,2.64616,2.45526,2.5655,21144.333637427,0
+GPRK.US,D,20160308,000000,2.56169,2.56169,2.33408,2.51424,23091.12388515,0
+GPRK.US,D,20160309,000000,2.46688,2.55232,2.46688,2.55232,1897.6340499903,0
+GPRK.US,D,20160310,000000,2.46688,2.56159,2.46688,2.54461,6018.5619599532,0
+GPRK.US,D,20160311,000000,2.56169,2.56169,2.4953,2.56169,26215.614703563,0
+GPRK.US,D,20160314,000000,2.65642,2.74107,2.65642,2.65642,1159.2669965402,0
+GPRK.US,D,20160315,000000,2.65652,2.66599,2.55232,2.55232,630.83787090884,0
+GPRK.US,D,20160316,000000,2.66599,2.75152,2.6069,2.75152,3134.7316929414,0
+GPRK.US,D,20160317,000000,2.84536,2.84633,2.83686,2.84633,2495.7011224104,0
+GPRK.US,D,20160318,000000,2.75152,2.75152,2.54274,2.56169,14239.936030824,0
+GPRK.US,D,20160321,000000,2.55877,2.60915,2.55877,2.60915,528.42912563142,0
+GPRK.US,D,20160322,000000,2.48593,2.48593,2.48593,2.48593,343.06929667931,0
+GPRK.US,D,20160323,000000,2.63757,2.74205,2.51375,2.64079,1110.1107988071,0
+GPRK.US,D,20160324,000000,2.74761,2.75152,2.74205,2.74205,632.88604581438,0
+GPRK.US,D,20160328,000000,2.66599,2.74205,2.66599,2.74205,296.98536130448,0
+GPRK.US,D,20160329,000000,2.57127,2.60515,2.56169,2.60437,657.46414468096,0
+GPRK.US,D,20160330,000000,2.78941,2.78941,2.72301,2.72301,672.82545647257,0
+GPRK.US,D,20160331,000000,2.65797,2.78004,2.65797,2.78004,2021.5486317761,0
+GPRK.US,D,20160401,000000,2.75152,2.75152,2.75152,2.75152,280.5999620601,0
+GPRK.US,D,20160404,000000,2.70397,2.70397,2.41952,2.41952,6485.5458384182,0
+GPRK.US,D,20160405,000000,2.51424,2.59968,2.51424,2.59968,627.76560855051,0
+GPRK.US,D,20160406,000000,2.50477,2.54274,2.49539,2.54274,2345.1602668526,0
+GPRK.US,D,20160407,000000,2.54274,2.54274,2.54274,2.54274,997.46117900195,0
+GPRK.US,D,20160408,000000,2.57127,2.69469,2.57127,2.64704,5165.4971117925,0
+GPRK.US,D,20160411,000000,2.73228,2.77047,2.63757,2.77047,12095.496904715,0
+GPRK.US,D,20160412,000000,2.66413,2.68697,2.65652,2.68697,1902.7544872542,0
+GPRK.US,D,20160413,000000,2.65652,2.65652,2.65652,2.65652,223.25106470475,0
+GPRK.US,D,20160414,000000,2.74205,2.77047,2.74205,2.77047,1173.6042208791,0
+GPRK.US,D,20160415,000000,2.71343,2.81783,2.70397,2.81783,1475.7100194474,0
+GPRK.US,D,20160418,000000,2.80846,2.84633,2.80846,2.84633,3190.0324153912,0
+GPRK.US,D,20160419,000000,2.84633,2.85591,2.84633,2.85004,6855.2414088697,0
+GPRK.US,D,20160420,000000,2.75152,2.84633,2.75152,2.76568,12247.061847725,0
+GPRK.US,D,20160421,000000,2.75152,2.89097,2.75152,2.86528,15176.976050112,0
+GPRK.US,D,20160422,000000,2.84633,2.94116,2.76099,2.94116,24262.679931124,0
+GPRK.US,D,20160425,000000,2.94116,2.95073,2.84633,2.8938,7755.4142798582,0
+GPRK.US,D,20160426,000000,2.84633,2.84633,2.78004,2.78004,23356.362535419,0
+GPRK.US,D,20160427,000000,2.65652,2.68503,2.60925,2.62819,12033.027570096,0
+GPRK.US,D,20160428,000000,2.73228,2.75152,2.57127,2.75152,1897.6340499903,0
+GPRK.US,D,20160429,000000,2.56169,2.77047,2.42889,2.75152,22628.236356497,0
+GPRK.US,D,20160502,000000,2.70397,2.70397,2.55232,2.65652,10450.812455559,0
+GPRK.US,D,20160503,000000,2.58054,2.58815,2.46688,2.51424,4072.7957996825,0
+GPRK.US,D,20160504,000000,2.48593,2.48593,2.33779,2.3908,19532.41998676,0
+GPRK.US,D,20160505,000000,2.45722,2.63757,2.45722,2.50477,3128.5871682248,0
+GPRK.US,D,20160506,000000,2.47635,2.51424,2.43739,2.43827,2098.3551907341,0
+GPRK.US,D,20160509,000000,2.46287,2.53328,2.46287,2.53319,2794.7346586205,0
+GPRK.US,D,20160510,000000,2.51414,2.53328,2.51414,2.51434,2914.552890595,0
+GPRK.US,D,20160511,000000,2.47635,2.47635,1.80267,2.22969,10424435.035039,0
+GPRK.US,D,20160512,000000,2.84633,2.93168,2.58054,2.73228,118233.96868513,0
+GPRK.US,D,20160513,000000,2.66599,2.69469,2.1632,2.30546,87812.426813019,0
+GPRK.US,D,20160516,000000,2.37188,2.40985,2.13487,2.13487,37891.235752641,0
+GPRK.US,D,20160517,000000,2.18858,2.34834,2.18224,2.32441,99685.696740482,0
+GPRK.US,D,20160518,000000,2.28653,2.3625,2.18224,2.33408,13381.750745399,0
+GPRK.US,D,20160519,000000,2.37188,2.50477,2.36708,2.50477,3890.5082330888,0
+GPRK.US,D,20160520,000000,2.48593,2.50477,2.46698,2.48593,3899.7250201637,0
+GPRK.US,D,20160523,000000,2.48251,2.54274,2.46688,2.46688,1501.3122057668,0
+GPRK.US,D,20160524,000000,2.45155,2.4953,2.41952,2.44784,14656.739624103,0
+GPRK.US,D,20160525,000000,2.45253,2.45253,2.27705,2.27715,39384.355258786,0
+GPRK.US,D,20160526,000000,2.34355,2.37188,2.22969,2.22979,3292.4411606687,0
+GPRK.US,D,20160527,000000,2.22979,2.37188,2.06829,2.20119,127062.62661549,0
+GPRK.US,D,20160531,000000,2.24864,2.41952,2.23906,2.27705,81473.325480347,0
+GPRK.US,D,20160601,000000,2.32431,2.45722,2.32431,2.37188,3161.3579667136,0
+GPRK.US,D,20160602,000000,2.26768,2.29599,2.18224,2.19171,23752.684379642,0
+GPRK.US,D,20160603,000000,2.19171,2.27705,2.18224,2.27236,20431.568770296,0
+GPRK.US,D,20160606,000000,2.50477,2.58054,2.45722,2.51424,34376.56761472,0
+GPRK.US,D,20160607,000000,2.54274,2.98862,2.54274,2.79878,55232.108590464,0
+GPRK.US,D,20160608,000000,2.82748,3.10257,2.75152,2.79878,162115.09194905,0
+GPRK.US,D,20160609,000000,2.82748,2.82748,2.60925,2.71343,6638.1348688816,0
+GPRK.US,D,20160610,000000,2.65662,2.75152,2.58054,2.71343,119086.00944584,0
+GPRK.US,D,20160613,000000,2.75152,2.8938,2.75152,2.87485,6823.4946978337,0
+GPRK.US,D,20160614,000000,2.80846,2.93168,2.75152,2.75152,25569.415520864,0
+GPRK.US,D,20160615,000000,2.79878,2.83686,2.78004,2.79878,3314.9710846297,0
+GPRK.US,D,20160616,000000,2.83686,2.8938,2.75152,2.84633,10882.97736063,0
+GPRK.US,D,20160617,000000,2.84633,2.93168,2.84633,2.84633,63033.606805698,0
+GPRK.US,D,20160620,000000,2.83686,2.97924,2.66599,2.94116,57260.825834409,0
+GPRK.US,D,20160621,000000,2.97924,3.0266,2.94116,2.9603,23347.145748344,0
+GPRK.US,D,20160622,000000,2.98862,2.99817,2.8938,2.91274,49220.715242681,0
+GPRK.US,D,20160623,000000,2.92308,3.13098,2.92308,2.98862,47471.573873342,0
+GPRK.US,D,20160624,000000,2.94116,2.98862,2.91274,2.94116,121955.50248851,0
+GPRK.US,D,20160627,000000,2.94116,3.02171,2.94116,3.01702,6369.8239562547,0
+GPRK.US,D,20160628,000000,3.08352,3.13098,3.05511,3.12161,42190.354879387,0
+GPRK.US,D,20160629,000000,3.13098,3.17844,2.91274,2.94116,2010314.3924191,0
+GPRK.US,D,20160630,000000,3.05511,3.31114,3.05511,3.08352,69008.133005182,0
+GPRK.US,D,20160701,000000,3.04564,3.24484,3.04564,3.2257,57917.265891638,0
+GPRK.US,D,20160705,000000,3.25431,3.25431,3.16886,3.2257,8274.6266184145,0
+GPRK.US,D,20160706,000000,3.14983,3.2257,3.13108,3.2257,19690.129454488,0
+GPRK.US,D,20160707,000000,3.19719,3.2257,3.04564,3.16886,14368.971049873,0
+GPRK.US,D,20160708,000000,3.10257,3.18117,3.10257,3.17844,52004.184939321,0
+GPRK.US,D,20160711,000000,3.14046,3.2257,3.14046,3.19719,19830.429435517,0
+GPRK.US,D,20160712,000000,3.26379,3.33018,3.26379,3.32081,16899.491145678,0
+GPRK.US,D,20160713,000000,3.36816,3.43458,2.97924,3.06458,50738.412847692,0
+GPRK.US,D,20160714,000000,3.01702,3.27326,3.01702,3.20695,57777.98999806,0
+GPRK.US,D,20160715,000000,3.14983,3.27326,3.14046,3.27326,32552.66786133,0
+GPRK.US,D,20160718,000000,3.17854,3.26379,3.17844,3.24484,14545.11409175,0
+GPRK.US,D,20160719,000000,3.17854,3.24484,3.17844,3.17844,9336.6053069413,0
+GPRK.US,D,20160720,000000,3.13196,3.2257,3.13196,3.17844,6286.8728725801,0
+GPRK.US,D,20160721,000000,3.21642,3.3586,3.17844,3.2257,26454.22708006,0
+GPRK.US,D,20160722,000000,3.26379,3.3586,3.24484,3.26379,36371.489972724,0
+GPRK.US,D,20160725,000000,3.17854,3.27326,3.13098,3.24484,96846.926321391,0
+GPRK.US,D,20160726,000000,3.25431,3.25431,3.17844,3.20695,7662.2223216557,0
+GPRK.US,D,20160727,000000,3.21165,3.25431,3.18801,3.23537,7756.4383673108,0
+GPRK.US,D,20160728,000000,3.25431,3.26379,3.18801,3.19719,15026.435194555,0
+GPRK.US,D,20160729,000000,3.14046,3.26856,3.093,3.2257,32709.353241604,0
+GPRK.US,D,20160801,000000,3.26379,3.32081,3.20695,3.2923,39524.655239815,0
+GPRK.US,D,20160802,000000,3.38721,3.38721,3.08352,3.08352,28140.899114779,0
+GPRK.US,D,20160803,000000,3.10257,3.27326,3.08352,3.19719,51755.331688297,0
+GPRK.US,D,20160804,000000,3.28264,3.28264,3.18801,3.21642,49569.929064076,0
+GPRK.US,D,20160805,000000,3.21642,3.24484,3.18811,3.2257,27384.098487179,0
+GPRK.US,D,20160808,000000,3.23537,3.23537,3.18801,3.20695,22670.223942059,0
+GPRK.US,D,20160809,000000,3.24484,3.24484,3.13098,3.14046,29142.456643591,0
+GPRK.US,D,20160810,000000,3.13098,3.14983,3.13098,3.13098,14129.334585924,0
+GPRK.US,D,20160811,000000,3.08352,3.14983,2.8938,3.093,55043.676499153,0
+GPRK.US,D,20160812,000000,3.08352,3.2257,3.08352,3.20695,14148.792247527,0
+GPRK.US,D,20160815,000000,3.1594,3.27326,3.1594,3.21642,43854.496990145,0
+GPRK.US,D,20160816,000000,3.2257,3.36816,3.19719,3.2257,42925.649670479,0
+GPRK.US,D,20160817,000000,3.32081,3.41563,3.30176,3.32081,19632.780557132,0
+GPRK.US,D,20160818,000000,3.36816,3.36816,3.2923,3.32033,8731.3696223518,0
+GPRK.US,D,20160819,000000,3.28264,3.32081,3.25431,3.30176,14426.319947228,0
+GPRK.US,D,20160822,000000,3.36816,3.5579,3.27326,3.31114,55497.347240733,0
+GPRK.US,D,20160823,000000,3.26379,3.32081,3.26379,3.2923,5100.9796022677,0
+GPRK.US,D,20160824,000000,3.21642,3.32081,3.21642,3.32081,44351.17940474,0
+GPRK.US,D,20160825,000000,3.2258,3.32081,3.2258,3.32081,3148.0448298275,0
+GPRK.US,D,20160826,000000,3.30176,3.32081,3.12161,3.32081,46233.452142939,0
+GPRK.US,D,20160829,000000,3.3586,3.41563,3.27326,3.31114,12502.059623466,0
+GPRK.US,D,20160830,000000,3.34923,3.34923,3.28264,3.2923,33790.789591734,0
+GPRK.US,D,20160831,000000,3.29689,3.29689,3.259,3.2923,12384.289566397,0
+GPRK.US,D,20160901,000000,3.31114,3.32081,3.28264,3.32081,6788.6757244394,0
+GPRK.US,D,20160902,000000,3.32081,3.32081,3.27618,3.32081,11070.385364488,0
+GPRK.US,D,20160906,000000,3.33965,3.33965,3.26379,3.26379,48942.163455526,0
+GPRK.US,D,20160907,000000,3.28264,3.30176,3.28264,3.28264,7630.4756106196,0
+GPRK.US,D,20160908,000000,3.31114,3.32081,3.23537,3.30176,66411.047224946,0
+GPRK.US,D,20160909,000000,3.2257,3.32081,3.13098,3.32081,29972.991567792,0
+GPRK.US,D,20160912,000000,3.32081,3.3586,3.27326,3.32081,58743.704466026,0
+GPRK.US,D,20160913,000000,3.31114,3.32081,3.24484,3.27326,24209.427383579,0
+GPRK.US,D,20160914,000000,3.19719,3.32081,3.19719,3.28264,46534.533854054,0
+GPRK.US,D,20160915,000000,3.27902,3.30176,3.21642,3.21642,87585.079398503,0
+GPRK.US,D,20160916,000000,3.05511,3.18801,3.04564,3.04564,14287.044053652,0
+GPRK.US,D,20160919,000000,3.12161,3.2257,3.12161,3.16886,12225.556011217,0
+GPRK.US,D,20160920,000000,3.14046,3.14983,3.093,3.093,4216.1680430709,0
+GPRK.US,D,20160921,000000,3.05511,3.05511,2.99817,3.0266,1475.7100194474,0
+GPRK.US,D,20160922,000000,3.08352,3.2257,3.08352,3.21642,15245.589909448,0
+GPRK.US,D,20160923,000000,3.20207,3.2257,3.18801,3.19719,30062.087176183,0
+GPRK.US,D,20160926,000000,3.19719,3.2257,3.17844,3.17844,27173.136471907,0
+GPRK.US,D,20160927,000000,3.1594,3.17844,3.13098,3.15031,15280.408882842,0
+GPRK.US,D,20160928,000000,3.1594,3.2257,3.13547,3.22414,76256.623995917,0
+GPRK.US,D,20160929,000000,3.27326,3.33965,3.13098,3.18801,236399.32351091,0
+GPRK.US,D,20160930,000000,3.13098,3.18801,3.13098,3.14983,19245.675499984,0
+GPRK.US,D,20161003,000000,3.17844,3.17844,3.17844,3.17844,842.82397363307,0
+GPRK.US,D,20161004,000000,3.19719,3.3586,3.19719,3.28264,32119.478868806,0
+GPRK.US,D,20161005,000000,3.31114,3.32081,3.27326,3.28264,264146.97304383,0
+GPRK.US,D,20161006,000000,3.2923,3.32081,3.28264,3.31114,24791.109056755,0
+GPRK.US,D,20161007,000000,3.23537,3.27326,3.19719,3.21642,18389.538389464,0
+GPRK.US,D,20161010,000000,3.2257,3.27326,3.21642,3.21642,13271.149300499,0
+GPRK.US,D,20161011,000000,3.24288,3.31114,3.12161,3.12161,55249.518077161,0
+GPRK.US,D,20161012,000000,3.27326,3.28264,3.2257,3.2257,71301.064811942,0
+GPRK.US,D,20161013,000000,3.23537,3.27326,3.21642,3.27326,101530.07824292,0
+GPRK.US,D,20161014,000000,3.27316,3.41563,3.24484,3.41563,201868.11869083,0
+GPRK.US,D,20161017,000000,3.51044,3.52958,3.46318,3.50097,181226.61199271,0
+GPRK.US,D,20161018,000000,3.60535,3.70037,3.5579,3.58632,78878.287875018,0
+GPRK.US,D,20161019,000000,3.56738,3.77614,3.5579,3.67175,427410.06702743,0
+GPRK.US,D,20161020,000000,3.73825,3.99438,3.64324,3.92788,174277.15453819,0
+GPRK.US,D,20161021,000000,3.98492,4.03237,3.93746,4.02291,60197.908648965,0
+GPRK.US,D,20161024,000000,5.14242,5.14242,4.02291,4.17475,208030.05289417,0
+GPRK.US,D,20161025,000000,4.26946,4.26946,4.03237,4.07982,120152.08448417,0
+GPRK.US,D,20161026,000000,4.07982,4.14603,4.03237,4.07982,26404.046794874,0
+GPRK.US,D,20161027,000000,4.07982,4.16527,4.03237,4.14613,36051.974687458,0
+GPRK.US,D,20161028,000000,4.07017,4.26946,4.07017,4.26946,55414.396157058,0
+GPRK.US,D,20161031,000000,4.26946,4.31692,4.16527,4.2221,65785.329791301,0
+GPRK.US,D,20161101,000000,4.26946,4.26946,4.1557,4.24114,11244.480231459,0
+GPRK.US,D,20161102,000000,4.25051,4.26946,4.17475,4.24114,99343.651531255,0
+GPRK.US,D,20161103,000000,4.26946,4.31692,4.17942,4.31692,133305.4637276,0
+GPRK.US,D,20161104,000000,4.29787,4.29787,4.07982,4.18402,92159.678050045,0
+GPRK.US,D,20161107,000000,4.17475,4.21976,4.03237,4.07982,46458.75138255,0
+GPRK.US,D,20161108,000000,4.06079,4.12728,4.04594,4.09867,27437.351034723,0
+GPRK.US,D,20161109,000000,4.11761,4.41173,3.9854,4.41173,40622.476989189,0
+GPRK.US,D,20161110,000000,4.44025,4.44025,4.31692,4.36428,10962.856181947,0
+GPRK.US,D,20161111,000000,4.27893,4.34544,4.24114,4.24114,16750.998465025,0
+GPRK.US,D,20161114,000000,4.17475,4.20296,4.03842,4.20296,33488.683793166,0
+GPRK.US,D,20161115,000000,4.22718,4.36437,4.07982,4.2221,75334.94528842,0
+GPRK.US,D,20161116,000000,4.17475,4.2885,4.06079,4.20296,1094613.2833842,0
+GPRK.US,D,20161117,000000,4.14613,4.35481,4.11761,4.35481,27898.190388471,0
+GPRK.US,D,20161118,000000,4.35481,4.35481,4.21263,4.29787,30342.687138243,0
+GPRK.US,D,20161121,000000,4.36437,4.78954,4.36437,4.58261,88013.147953763,0
+GPRK.US,D,20161122,000000,4.59551,4.85778,4.5164,4.72499,55578.250149502,0
+GPRK.US,D,20161123,000000,4.66796,4.81971,4.38331,4.6206,3226187.8229115,0
+GPRK.US,D,20161125,000000,4.73445,4.73445,4.47824,4.47824,7549.5727018506,0
+GPRK.US,D,20161128,000000,4.39289,4.67753,4.27034,4.4877,73818.271770861,0
+GPRK.US,D,20161129,000000,4.46876,4.46876,4.09867,4.16995,46729.110470081,0
+GPRK.US,D,20161130,000000,4.14613,4.687,4.14613,4.46876,264736.84741663,0
+GPRK.US,D,20161201,000000,4.47824,4.98112,4.32629,4.80087,105630.52440383,0
+GPRK.US,D,20161202,000000,4.83865,4.98112,4.65859,4.70594,76700.053862968,0
+GPRK.US,D,20161205,000000,4.64911,5.03814,4.64911,4.72499,148801.95506298,0
+GPRK.US,D,20161206,000000,4.78202,4.78231,4.58261,4.66796,25909.412555184,0
+GPRK.US,D,20161207,000000,4.6206,4.6206,4.1557,4.47824,67271.280685276,0
+GPRK.US,D,20161208,000000,4.45919,4.54463,4.36437,4.37384,24248.342706785,0
+GPRK.US,D,20161209,000000,4.36437,4.44981,4.07982,4.18402,162142.74231027,0
+GPRK.US,D,20161212,000000,4.27893,4.687,4.00386,4.07982,162633.28020015,0
+GPRK.US,D,20161213,000000,4.18402,4.687,4.12728,4.26946,274250.6198529,0
+GPRK.US,D,20161214,000000,4.26946,4.52568,4.25521,4.46876,644171.48954395,0
+GPRK.US,D,20161215,000000,4.4877,4.54463,4.38331,4.45919,22747.030501018,0
+GPRK.US,D,20161216,000000,4.43078,4.4877,4.35481,4.36437,35056.561683362,0
+GPRK.US,D,20161219,000000,4.39289,4.4877,4.25051,4.2885,98134.204249529,0
+GPRK.US,D,20161220,000000,4.2885,4.44025,4.25051,4.39289,50684.136212695,0
+GPRK.US,D,20161221,000000,4.39289,4.54463,4.25051,4.26946,82747.290271598,0
+GPRK.US,D,20161222,000000,4.30755,4.34544,4.10825,4.10825,264504.37956486,0
+GPRK.US,D,20161223,000000,4.16527,4.21263,4.02291,4.07982,53488.08765839,0
+GPRK.US,D,20161227,000000,4.02291,4.18402,3.83307,4.01333,117053.19585208,0
+GPRK.US,D,20161228,000000,4.01333,4.2221,3.88991,4.12728,63677.757813493,0
+GPRK.US,D,20161229,000000,4.1557,4.25051,3.92301,4.12728,55350.902734986,0
+GPRK.US,D,20161230,000000,4.11761,4.12728,3.94692,4.0894,18885.196716607,0
+GPRK.US,D,20170103,000000,4.1557,4.44025,4.03237,4.26946,142866.3441867,0
+GPRK.US,D,20170104,000000,4.20296,4.51631,4.17475,4.51631,43702.932047134,0
+GPRK.US,D,20170105,000000,4.49708,4.687,4.44981,4.50675,60832.842869686,0
+GPRK.US,D,20170106,000000,4.47824,4.687,4.41173,4.51631,32594.655446894,0
+GPRK.US,D,20170109,000000,4.49708,4.54463,4.27893,4.44025,29954.557993642,0
+GPRK.US,D,20170110,000000,4.41173,4.44981,4.17475,4.41173,55009.881613212,0
+GPRK.US,D,20170111,000000,4.41173,4.53515,4.30755,4.49708,6768.1939753839,0
+GPRK.US,D,20170112,000000,4.49708,4.50675,4.39289,4.44981,69464.876009119,0
+GPRK.US,D,20170113,000000,4.47824,4.6206,4.4214,4.4214,1110578.806773,0
+GPRK.US,D,20170117,000000,4.51631,4.51631,4.36437,4.4877,1508186.9048372,0
+GPRK.US,D,20170118,000000,4.40235,4.74393,4.40235,4.49708,149966.34249678,0
+GPRK.US,D,20170119,000000,4.46876,4.62998,4.45919,4.45919,167327.69708366,0
+GPRK.US,D,20170120,000000,4.51631,4.64911,4.43566,4.554,53345.739502455,0
+GPRK.US,D,20170123,000000,4.56358,4.64911,4.47824,4.57314,51876.174007724,0
+GPRK.US,D,20170124,000000,4.60166,4.687,4.4877,4.66796,68474.583442286,0
+GPRK.US,D,20170125,000000,4.6206,4.73445,4.59229,4.66796,28576.136282207,0
+GPRK.US,D,20170126,000000,4.64911,4.84735,4.50675,4.72499,210382.38177319,0
+GPRK.US,D,20170127,000000,4.67753,4.73445,4.52568,4.69647,159295.77919156,0
+GPRK.US,D,20170130,000000,4.61113,4.66796,4.50675,4.58261,58913.702983187,0
+GPRK.US,D,20170131,000000,4.58261,4.67753,4.50675,4.65859,35984.384915575,0
+GPRK.US,D,20170201,000000,4.66796,4.66796,4.51631,4.52568,69715.777435049,0
+GPRK.US,D,20170202,000000,4.47824,4.76298,4.41173,4.74393,135722.31011615,0
+GPRK.US,D,20170203,000000,4.67753,4.76298,4.49708,4.63955,102422.05841429,0
+GPRK.US,D,20170206,000000,4.50675,4.76298,4.41173,4.70594,58874.787659982,0
+GPRK.US,D,20170207,000000,4.80087,4.83865,4.4877,4.74393,391530.13903203,0
+GPRK.US,D,20170208,000000,4.687,4.81024,4.67753,4.7534,135585.08239748,0
+GPRK.US,D,20170209,000000,4.7534,4.79129,4.71542,4.72499,54016.516784022,0
+GPRK.US,D,20170210,000000,4.79129,5.01891,4.73445,4.78202,55286.385225462,0
+GPRK.US,D,20170213,000000,4.80087,4.89089,4.7535,4.85778,46189.416382469,0
+GPRK.US,D,20170214,000000,4.82947,4.88621,4.74393,4.78202,46876.57906328,0
+GPRK.US,D,20170215,000000,4.74393,4.79129,4.67753,4.74393,42941.010982271,0
+GPRK.US,D,20170216,000000,4.79129,4.81024,4.67753,4.77234,26363.083296763,0
+GPRK.US,D,20170217,000000,4.7534,4.77234,4.59688,4.64911,33486.635618259,0
+GPRK.US,D,20170221,000000,4.74393,4.81971,4.67851,4.74393,114400.8093494,0
+GPRK.US,D,20170222,000000,4.69647,4.72499,4.60166,4.64911,84330.529473587,0
+GPRK.US,D,20170223,000000,4.61455,4.62998,4.52568,4.60166,43652.751761948,0
+GPRK.US,D,20170224,000000,4.54463,4.81024,4.54463,4.80087,42565.170887102,0
+GPRK.US,D,20170227,000000,4.74393,4.92409,4.69647,4.91472,30982.741796226,0
+GPRK.US,D,20170228,000000,4.93367,5.21841,4.77234,5.07593,113756.6583416,0
+GPRK.US,D,20170301,000000,5.13287,5.59777,5.02867,5.55988,133208.17541959,0
+GPRK.US,D,20170302,000000,5.45539,5.89207,5.41888,5.72119,194733.30140735,0
+GPRK.US,D,20170303,000000,5.69268,5.84443,5.62716,5.67374,87755.077915664,0
+GPRK.US,D,20170306,000000,5.64531,5.92986,5.63584,5.89198,209204.68120251,0
+GPRK.US,D,20170307,000000,5.89198,6.03425,5.72119,5.87294,152422.10420854,0
+GPRK.US,D,20170308,000000,6.2525,6.86914,5.75908,5.86337,140401.36568787,0
+GPRK.US,D,20170309,000000,5.82558,5.94881,5.6167,5.69268,219345.19515988,0
+GPRK.US,D,20170310,000000,5.85409,5.92039,5.74961,5.78759,134386.90007774,0
+GPRK.US,D,20170313,000000,6.46117,7.59007,6.12838,6.4518,421789.87508661,0
+GPRK.US,D,20170314,000000,6.4518,6.49916,5.98689,6.08181,233095.61738827,0
+GPRK.US,D,20170315,000000,6.08181,6.57512,5.93933,6.56545,157970.61002767,0
+GPRK.US,D,20170316,000000,6.64143,6.64143,6.35668,6.47074,235137.6477691,0
+GPRK.US,D,20170317,000000,6.43275,6.64143,6.40414,6.48968,235861.6775982,0
+GPRK.US,D,20170320,000000,6.63195,6.70793,6.37572,6.54661,203049.91561133,0
+GPRK.US,D,20170321,000000,6.57512,6.64143,6.41381,6.47074,117988.18769646,0
+GPRK.US,D,20170322,000000,6.46117,6.51819,6.186,6.44222,174923.35372089,0
+GPRK.US,D,20170323,000000,6.43275,6.43275,6.09177,6.28101,140576.4846423,0
+GPRK.US,D,20170324,000000,6.34741,6.48011,6.3188,6.38539,172390.78545018,0
+GPRK.US,D,20170327,000000,6.41381,6.42327,6.26196,6.33793,55714.453780721,0
+GPRK.US,D,20170328,000000,6.37572,6.40414,6.2525,6.33793,71402.449469768,0
+GPRK.US,D,20170329,000000,6.33793,6.59416,6.27143,6.57512,148095.33472057,0
+GPRK.US,D,20170330,000000,6.56545,6.8787,6.55608,6.71729,247813.80225954,0
+GPRK.US,D,20170331,000000,6.49916,7.116,6.27143,6.81221,188780.28104437,0
+GPRK.US,D,20170403,000000,6.74581,6.95927,6.59416,6.64143,149923.33082376,0
+GPRK.US,D,20170404,000000,6.66047,6.90723,6.60354,6.77433,66387.493213533,0
+GPRK.US,D,20170405,000000,6.90723,6.97353,6.7837,6.81221,119067.57587168,0
+GPRK.US,D,20170406,000000,6.89755,7.116,6.83125,6.92597,116325.06967315,0
+GPRK.US,D,20170407,000000,6.93574,7.0162,6.85019,6.92597,126773.83395381,0
+GPRK.US,D,20170410,000000,7.02108,7.46469,7.02108,7.22018,169986.22811106,0
+GPRK.US,D,20170411,000000,7.3151,7.4479,7.2818,7.42905,153961.30765005,0
+GPRK.US,D,20170412,000000,7.40054,7.47621,7.36256,7.4479,205261.94450933,0
+GPRK.US,D,20170413,000000,7.45737,7.48579,7.07782,7.23923,89369.039741236,0
+GPRK.US,D,20170417,000000,7.24861,7.35298,7.01141,7.03045,73508.997360123,0
+GPRK.US,D,20170418,000000,7.01141,7.22966,7.01141,7.17272,124720.538611,0
+GPRK.US,D,20170419,000000,7.13474,7.23923,6.72219,6.79327,104244.93408023,0
+GPRK.US,D,20170420,000000,6.83125,6.85976,6.186,6.3188,284281.55645282,0
+GPRK.US,D,20170421,000000,6.32837,6.39476,6.20494,6.26196,104441.55887117,0
+GPRK.US,D,20170424,000000,6.27143,6.95459,6.27143,6.64143,118463.36427454,0
+GPRK.US,D,20170425,000000,6.63195,6.81221,6.60354,6.7837,109748.38005144,0
+GPRK.US,D,20170426,000000,6.76485,6.90723,6.70793,6.76485,203374.55133385,0
+GPRK.US,D,20170427,000000,6.64143,6.88808,6.5467,6.75529,173026.74375835,0
+GPRK.US,D,20170428,000000,6.74581,6.82178,6.64143,6.73634,59293.639428166,0
+GPRK.US,D,20170501,000000,6.66047,6.94511,6.61291,6.82178,109054.04875846,0
+GPRK.US,D,20170502,000000,6.83125,7.04012,6.74581,6.74581,109770.90997539,0
+GPRK.US,D,20170503,000000,6.70793,6.75529,6.651,6.69835,21605.172991174,0
+GPRK.US,D,20170504,000000,6.64143,7.22966,6.31977,6.98299,713267.69407006,0
+GPRK.US,D,20170505,000000,7.07782,7.35298,6.99247,7.21081,154790.8184868,0
+GPRK.US,D,20170508,000000,7.3151,7.43023,7.19177,7.22018,170099.90181832,0
+GPRK.US,D,20170509,000000,7.32457,7.40992,7.24861,7.40054,73858.21118152,0
+GPRK.US,D,20170510,000000,7.39087,7.55238,6.83125,6.96405,251864.06813526,0
+GPRK.US,D,20170511,000000,6.94511,7.33403,6.8787,6.93574,130597.77650247,0
+GPRK.US,D,20170512,000000,7.06844,7.20124,6.75529,6.96405,103296.62909896,0
+GPRK.US,D,20170515,000000,6.93574,7.78,6.93574,7.37212,415572.64016082,0
+GPRK.US,D,20170516,000000,7.45737,7.72434,7.3816,7.5808,341141.96409319,0
+GPRK.US,D,20170517,000000,7.59007,8.05887,7.59007,7.72317,325244.03047633,0
+GPRK.US,D,20170518,000000,7.72317,8.05508,7.46703,7.87491,489990.00309155,0
+GPRK.US,D,20170519,000000,7.87491,8.18074,7.82736,8.07421,1810945.0471131,0
+GPRK.US,D,20170522,000000,8.20691,8.47262,8.08348,8.29236,273234.72509975,0
+GPRK.US,D,20170523,000000,8.30183,8.48677,8.24207,8.26374,268595.60893868,0
+GPRK.US,D,20170524,000000,8.25447,8.39665,8.23543,8.33024,330895.96912819,0
+GPRK.US,D,20170525,000000,8.38727,8.53901,8.11299,8.3776,355108.46877413,0
+GPRK.US,D,20170526,000000,8.35876,8.53901,8.3114,8.43463,171689.28554502,0
+GPRK.US,D,20170530,000000,8.3776,8.44411,8.112,8.26374,106284.91628617,0
+GPRK.US,D,20170531,000000,8.24499,8.29236,7.97969,8.22576,184027.49117605,0
+GPRK.US,D,20170601,000000,8.24499,8.39665,8.00781,8.15956,90182.165178738,0
+GPRK.US,D,20170602,000000,8.15956,8.19735,7.68509,8.0456,162105.87516197,0
+GPRK.US,D,20170605,000000,8.00781,8.30183,7.90391,8.30183,139095.65418559,0
+GPRK.US,D,20170606,000000,8.28288,8.42536,7.90333,8.12157,134875.38979271,0
+GPRK.US,D,20170607,000000,8.15956,8.1868,7.74202,7.96953,199625.36716925,0
+GPRK.US,D,20170608,000000,7.96953,8.30183,7.78,8.16903,187870.89138631,0
+GPRK.US,D,20170609,000000,8.17841,8.28288,7.9793,8.0456,88911.272649846,0
+GPRK.US,D,20170612,000000,8.13104,8.13954,7.42905,7.77043,251639.7929831,0
+GPRK.US,D,20170613,000000,7.82736,8.06474,7.73265,7.92237,122829.04908572,0
+GPRK.US,D,20170614,000000,7.95079,7.96953,7.56176,7.60921,149969.41475914,0
+GPRK.US,D,20170615,000000,7.59007,7.75158,7.05887,7.21081,212433.62894111,0
+GPRK.US,D,20170616,000000,7.22018,7.40054,6.93574,7.10633,190735.26399172,0
+GPRK.US,D,20170619,000000,7.116,7.18229,6.84062,6.99247,136604.04941298,0
+GPRK.US,D,20170620,000000,6.94511,6.96405,6.52756,6.6795,157903.02025577,0
+GPRK.US,D,20170621,000000,6.66047,6.80284,6.14801,6.2146,207280.42087874,0
+GPRK.US,D,20170622,000000,6.22387,6.88808,6.22387,6.88808,218566.88869576,0
+GPRK.US,D,20170623,000000,6.89755,7.04949,6.55608,7.02108,244526.48153613,0
+GPRK.US,D,20170626,000000,6.97353,7.24861,6.89755,7.14431,336670.79827438,0
+GPRK.US,D,20170627,000000,7.16326,7.21081,7.06844,7.12537,221510.11603503,0
+GPRK.US,D,20170628,000000,7.13474,7.23923,6.97353,7.12537,240850.00758068,0
+GPRK.US,D,20170629,000000,7.116,7.48579,7.08748,7.32457,150545.97599506,0
+GPRK.US,D,20170630,000000,7.34361,7.54281,7.15388,7.16326,111516.97908237,0
+GPRK.US,D,20170703,000000,7.21081,7.48579,7.16326,7.28668,112521.60887355,0
+GPRK.US,D,20170705,000000,7.19177,7.3816,6.92597,7.15388,83905.533180686,0
+GPRK.US,D,20170706,000000,7.15388,7.46703,6.89755,7.25827,144911.44682989,0
+GPRK.US,D,20170707,000000,7.22966,7.49545,7.22966,7.41938,101738.99208329,0
+GPRK.US,D,20170710,000000,7.40054,7.77932,7.28668,7.68509,150761.03436013,0
+GPRK.US,D,20170711,000000,7.68509,7.87491,7.50472,7.8464,222827.09249931,0
+GPRK.US,D,20170712,000000,7.92237,8.06474,7.67571,7.77043,165778.25276762,0
+GPRK.US,D,20170713,000000,7.82736,8.52945,7.59399,8.5106,312943.71608106,0
+GPRK.US,D,20170714,000000,8.5106,8.75229,8.28288,8.60532,214378.37101392,0
+GPRK.US,D,20170717,000000,8.59615,9.0418,8.5106,8.8141,170819.83529762,0
+GPRK.US,D,20170718,000000,8.9091,9.01339,8.68149,8.88996,110595.30037488,0
+GPRK.US,D,20170719,000000,8.95636,9.1459,8.87101,9.03243,183484.72482608,0
+GPRK.US,D,20170720,000000,9.10792,9.1749,8.62446,8.89954,181849.257164,0
+GPRK.US,D,20170721,000000,8.88996,8.96594,8.76683,8.88996,298917.81432788,0
+GPRK.US,D,20170724,000000,8.88059,9.00392,8.76683,8.91858,73045.085744017,0
+GPRK.US,D,20170725,000000,8.93762,9.19404,8.72895,8.9091,188934.91824974,0
+GPRK.US,D,20170726,000000,8.99444,8.99444,8.32078,8.60532,117622.58847583,0
+GPRK.US,D,20170727,000000,8.54849,8.80462,8.44411,8.50122,84586.55133678,0
+GPRK.US,D,20170728,000000,8.41578,8.58647,8.25447,8.42536,102700.61020145,0
+GPRK.US,D,20170731,000000,8.41578,8.4774,8.06474,8.36832,117173.01408405,0
+GPRK.US,D,20170801,000000,8.36832,8.48209,8.12246,8.32078,34446.20556151,0
+GPRK.US,D,20170802,000000,8.29236,8.32078,7.9793,8.08348,76366.201353363,0
+GPRK.US,D,20170803,000000,8.08348,8.22576,7.84572,8.13104,59421.650359763,0
+GPRK.US,D,20170804,000000,8.08348,8.39665,8.07421,8.22576,44531.418796428,0
+GPRK.US,D,20170807,000000,8.23543,8.41578,7.83703,8.06474,90487.343239665,0
+GPRK.US,D,20170808,000000,7.98887,8.06474,7.79894,7.83693,67036.764658591,0
+GPRK.US,D,20170809,000000,7.92237,8.14052,7.78,8.112,66492.974221167,0
+GPRK.US,D,20170810,000000,8.10263,8.20691,7.82736,7.91279,142808.99528935,0
+GPRK.US,D,20170811,000000,7.92237,8.01709,7.81799,7.99814,29620.705484037,0
+GPRK.US,D,20170814,000000,8.05508,8.68149,7.89395,8.33024,180019.2128859,0
+GPRK.US,D,20170815,000000,8.45367,8.48209,8.10263,8.29236,98917.631150902,0
+GPRK.US,D,20170816,000000,8.30183,8.5106,8.06474,8.16903,110885.11712402,0
+GPRK.US,D,20170817,000000,8.14052,8.53901,7.90333,8.06474,173902.33853047,0
+GPRK.US,D,20170818,000000,8.07421,8.35876,7.82736,7.94131,97083.490522983,0
+GPRK.US,D,20170821,000000,7.94131,8.07421,7.82736,8.00781,84493.359378579,0
+GPRK.US,D,20170822,000000,8.03623,8.36832,7.67571,7.67571,174845.52307448,0
+GPRK.US,D,20170823,000000,7.68509,7.83693,7.13474,7.34361,196358.5281949,0
+GPRK.US,D,20170824,000000,7.3816,7.61859,7.21081,7.30552,105827.14919476,0
+GPRK.US,D,20170825,000000,7.30552,7.49545,7.16326,7.25827,111232.28277051,0
+GPRK.US,D,20170828,000000,7.24861,7.3816,7.22966,7.28668,160161.13308915,0
+GPRK.US,D,20170829,000000,7.24861,7.39087,7.06844,7.36256,127347.32292737,0
+GPRK.US,D,20170830,000000,7.30552,7.62825,7.17272,7.59984,167509.98465025,0
+GPRK.US,D,20170831,000000,7.59007,7.75158,7.5145,7.68509,103340.66485944,0
+GPRK.US,D,20170901,000000,7.68509,7.78,7.56176,7.61859,54225.430624388,0
+GPRK.US,D,20170905,000000,7.63772,7.81799,7.45737,7.56176,87467.309341434,0
+GPRK.US,D,20170906,000000,7.66614,8.06474,7.55238,7.56176,177738.57012856,0
+GPRK.US,D,20170907,000000,7.56176,7.73265,7.45737,7.59007,64193.89788969,0
+GPRK.US,D,20170908,000000,7.57123,7.79894,7.13474,7.48579,137826.8098316,0
+GPRK.US,D,20170911,000000,7.48579,7.614,7.36871,7.4479,105004.80697019,0
+GPRK.US,D,20170912,000000,7.4479,7.53325,7.17272,7.4479,114544.18159278,0
+GPRK.US,D,20170913,000000,7.46703,7.68509,7.46703,7.63772,125910.52823112,0
+GPRK.US,D,20170914,000000,7.66614,8.01709,7.56644,7.94131,126494.2580792,0
+GPRK.US,D,20170915,000000,7.76095,7.98887,7.74202,7.86545,68151.995894661,0
+GPRK.US,D,20170918,000000,7.86545,7.9793,7.78946,7.8464,113332.68613614,0
+GPRK.US,D,20170919,000000,7.89395,7.96035,7.87491,7.95079,46552.967428204,0
+GPRK.US,D,20170920,000000,7.93184,8.01709,7.83693,7.86545,44969.728226215,0
+GPRK.US,D,20170921,000000,8.01709,8.13104,7.95079,8.09315,60183.571424627,0
+GPRK.US,D,20170922,000000,8.08348,8.44411,8.08348,8.36832,144342.05420614,0
+GPRK.US,D,20170925,000000,8.45367,8.76683,8.36832,8.67181,97759.388241813,0
+GPRK.US,D,20170926,000000,8.59985,8.6103,8.21648,8.41578,78770.758692477,0
+GPRK.US,D,20170927,000000,8.58647,8.86174,8.44411,8.61489,198872.66289146,0
+GPRK.US,D,20170928,000000,8.63384,8.86282,8.25447,8.48209,65463.76633113,0
+GPRK.US,D,20170929,000000,8.80462,8.80462,8.13104,8.31131,128370.38629269,0
+GPRK.US,D,20171002,000000,8.22576,8.31131,7.63772,8.10263,87271.708637954,0
+GPRK.US,D,20171003,000000,8.10263,8.18798,7.92237,7.96953,34749.33544753,0
+GPRK.US,D,20171004,000000,8.0456,8.38727,8.03428,8.31131,98119.86702519,0
+GPRK.US,D,20171005,000000,8.33024,8.36832,7.88429,7.9793,54227.478799293,0
+GPRK.US,D,20171006,000000,7.86545,8.03623,7.69553,7.98887,69499.694982513,0
+GPRK.US,D,20171009,000000,7.98887,8.10263,7.60921,7.63772,52064.606099034,0
+GPRK.US,D,20171010,000000,7.75158,7.99814,7.73265,7.90333,77114.809281341,0
+GPRK.US,D,20171011,000000,7.73265,8.09315,7.62825,7.95079,244113.77429266,0
+GPRK.US,D,20171012,000000,8.10263,8.39665,7.92237,8.25447,78826.059414927,0
+GPRK.US,D,20171013,000000,8.28288,8.86174,8.28288,8.69066,184265.0794651,0
+GPRK.US,D,20171016,000000,8.77611,8.91858,8.54849,8.75726,131427.28733922,0
+GPRK.US,D,20171017,000000,8.80462,8.80462,8.47262,8.50122,48017.412485671,0
+GPRK.US,D,20171018,000000,8.28288,8.67181,8.23641,8.34929,32512.728450672,0
+GPRK.US,D,20171019,000000,8.24499,8.33024,8.06474,8.06474,56874.744864713,0
+GPRK.US,D,20171020,000000,8.13104,8.13104,7.83693,7.95079,81770.310841652,0
+GPRK.US,D,20171023,000000,7.94131,8.14052,7.60921,7.95079,77158.84504181,0
+GPRK.US,D,20171024,000000,8.06474,8.30183,7.87491,7.93184,50833.6529808,0
+GPRK.US,D,20171025,000000,8.06474,8.13104,7.91279,8.08348,25260.141110125,0
+GPRK.US,D,20171026,000000,8.13104,8.34929,8.00781,8.32078,38703.337102691,0
+GPRK.US,D,20171027,000000,8.33992,9.21338,8.33024,8.82356,242188.48988144,0
+GPRK.US,D,20171030,000000,9.01339,9.21338,8.67181,8.78577,125641.19323104,0
+GPRK.US,D,20171031,000000,8.75726,9.20371,8.7098,9.03243,174864.98073608,0
+GPRK.US,D,20171101,000000,9.03243,9.08936,8.69066,8.98497,204420.14462315,0
+GPRK.US,D,20171102,000000,8.92805,9.13545,7.92237,8.23543,641339.88773703,0
+GPRK.US,D,20171103,000000,8.07421,8.35876,7.96953,8.28288,244542.86693537,0
+GPRK.US,D,20171106,000000,8.17841,8.72895,8.17841,8.55806,203850.7519994,0
+GPRK.US,D,20171107,000000,8.65288,8.87101,8.58647,8.8141,82014.043655412,0
+GPRK.US,D,20171108,000000,8.72895,9.15557,8.72895,9.02286,224715.50976221,0
+GPRK.US,D,20171109,000000,8.56665,9.39276,8.48209,9.29023,259144.30583703,0
+GPRK.US,D,20171110,000000,9.29998,9.46013,9.19404,9.32635,83728.366051355,0
+GPRK.US,D,20171113,000000,9.39276,9.4699,8.93762,8.95636,113376.72189663,0
+GPRK.US,D,20171114,000000,8.9091,8.94709,8.42536,8.49156,136089.95751169,0
+GPRK.US,D,20171115,000000,8.29236,8.49156,8.08828,8.32078,100307.31782432,0
+GPRK.US,D,20171116,000000,8.13104,8.85227,8.06474,8.78577,163240.56405964,0
+GPRK.US,D,20171117,000000,8.86174,8.99444,8.66235,8.86174,79737.497247895,0
+GPRK.US,D,20171120,000000,8.87101,8.96594,8.61489,8.87101,88356.217250442,0
+GPRK.US,D,20171121,000000,8.9091,8.9091,8.31131,8.36832,81919.827609757,0
+GPRK.US,D,20171122,000000,8.42536,8.60532,8.34929,8.36832,88667.539836085,0
+GPRK.US,D,20171124,000000,8.42536,8.43366,8.31131,8.34929,18751.041260294,0
+GPRK.US,D,20171127,000000,8.34929,8.34929,8.0456,8.0456,120097.80784918,0
+GPRK.US,D,20171128,000000,8.15956,8.26374,8.07421,8.15956,78594.6156506,0
+GPRK.US,D,20171129,000000,8.23543,8.24499,8.0456,8.15956,80603.875232942,0
+GPRK.US,D,20171130,000000,8.22576,8.33211,7.96953,8.16903,55878.307773165,0
+GPRK.US,D,20171201,000000,8.26374,8.33992,8.02666,8.20691,48832.586098079,0
+GPRK.US,D,20171204,000000,8.20691,8.41227,8.02872,8.15956,49569.929064076,0
+GPRK.US,D,20171205,000000,8.15956,8.36832,8.04657,8.19735,68805.363689532,0
+GPRK.US,D,20171206,000000,8.29236,8.29236,8.12157,8.15956,41510.360810744,0
+GPRK.US,D,20171207,000000,8.24617,8.33024,8.03623,8.15956,40162.661722894,0
+GPRK.US,D,20171208,000000,8.15956,8.29236,8.07421,8.15956,37097.567976741,0
+GPRK.US,D,20171211,000000,8.06474,8.42536,8.06474,8.33024,50146.490299988,0
+GPRK.US,D,20171212,000000,8.43463,8.50122,8.06474,8.33024,46388.089348307,0
+GPRK.US,D,20171213,000000,8.28288,8.34929,8.23543,8.33024,60553.266995078,0
+GPRK.US,D,20171214,000000,8.31131,8.49156,8.09794,8.15956,84450.347705561,0
+GPRK.US,D,20171215,000000,8.53901,8.62446,8.15956,8.20691,51827.017809991,0
+GPRK.US,D,20171218,000000,8.19735,8.47262,8.19735,8.45367,42612.27890993,0
+GPRK.US,D,20171219,000000,8.52945,8.63384,8.25447,8.54849,22859.680120822,0
+GPRK.US,D,20171220,000000,8.63384,8.77611,8.33992,8.44411,111868.24107869,0
+GPRK.US,D,20171221,000000,8.45367,8.87101,8.34929,8.71917,81423.145195162,0
+GPRK.US,D,20171222,000000,8.68149,9.25106,8.68149,9.19404,125669.86767972,0
+GPRK.US,D,20171226,000000,9.39276,9.72378,9.25106,9.48845,302603.50507041,0
+GPRK.US,D,20171227,000000,9.53337,9.5822,9.3742,9.50701,101327.30892728,0
+GPRK.US,D,20171228,000000,9.50701,9.5822,9.41131,9.53337,102562.35839533,0
+GPRK.US,D,20171229,000000,9.50701,9.61148,9.39276,9.40154,64441.727053262,0
+GPRK.US,D,20180102,000000,9.33612,9.44059,8.82356,9.10792,302873.86415793,0
+GPRK.US,D,20180103,000000,9.20371,9.5822,8.82356,9.45037,130814.88304245,0
+GPRK.US,D,20180104,000000,9.48845,9.5822,9.32635,9.48845,69949.269374281,0
+GPRK.US,D,20180105,000000,9.5822,9.5822,9.33612,9.48845,47076.276116571,0
+GPRK.US,D,20180108,000000,9.48845,9.6769,9.34295,9.60172,160771.489211,0
+GPRK.US,D,20180109,000000,9.48845,9.98063,9.47868,9.94446,187055.7177739,0
+GPRK.US,D,20180110,000000,9.62026,10.5225,9.41228,10.3223,178302.84231504,0
+GPRK.US,D,20180111,000000,10.465,10.5694,10.048,10.1153,131212.22897413,0
+GPRK.US,D,20180112,000000,10.0186,10.2451,9.86736,10.1534,104397.52311069,0
+GPRK.US,D,20180116,000000,10.3028,10.4171,9.98063,10.1251,167815.16271118,0
+GPRK.US,D,20180117,000000,10.2451,10.2638,9.6857,9.89564,177810.25625025,0
+GPRK.US,D,20180118,000000,10.0381,10.0381,9.61148,9.83802,111777.09729538,0
+GPRK.US,D,20180119,000000,9.79115,10.0381,9.6769,9.96299,95888.380465595,0
+GPRK.US,D,20180122,000000,9.89564,9.96299,9.39276,9.71499,201781.07125735,0
+GPRK.US,D,20180123,000000,9.78139,10.0694,9.59196,9.96299,128371.41038014,0
+GPRK.US,D,20180124,000000,9.96299,10.0958,9.77163,9.79115,75481.389794167,0
+GPRK.US,D,20180125,000000,9.86736,10.0089,9.50701,9.60172,127527.56231906,0
+GPRK.US,D,20180126,000000,9.64957,9.66714,9.42107,9.61148,131190.72313763,0
+GPRK.US,D,20180129,000000,9.48845,9.72476,9.25106,9.56266,102482.47957401,0
+GPRK.US,D,20180130,000000,9.52653,9.57242,9.25106,9.45037,80922.366430754,0
+GPRK.US,D,20180131,000000,9.44059,9.48845,9.32635,9.34588,72606.776314229,0
+GPRK.US,D,20180201,000000,9.26083,9.6769,9.26083,9.59196,148045.15443538,0
+GPRK.US,D,20180202,000000,9.48845,9.65933,9.03243,9.42107,171189.53086807,0
+GPRK.US,D,20180205,000000,9.32635,9.48845,9.29998,9.39276,167799.80139939,0
+GPRK.US,D,20180206,000000,9.29998,9.8761,9.29998,9.72476,107726.83141966,0
+GPRK.US,D,20180207,000000,9.69545,9.76187,9.36443,9.40154,139695.76943291,0
+GPRK.US,D,20180208,000000,9.4699,9.6398,9.04835,9.08936,107809.78250333,0
+GPRK.US,D,20180209,000000,9.13643,9.3742,8.74769,8.76683,201577.27785424,0
+GPRK.US,D,20180212,000000,8.77611,9.4699,8.77611,9.29023,115810.97777187,0
+GPRK.US,D,20180213,000000,9.35565,9.35565,9.07023,9.1749,62723.308307507,0
+GPRK.US,D,20180214,000000,9.11749,9.53337,9.03243,9.47868,37445.757710684,0
+GPRK.US,D,20180215,000000,9.4699,9.52653,9.10792,9.3742,85309.55707844,0
+GPRK.US,D,20180216,000000,9.35565,9.61148,9.35565,9.44059,64134.50081743,0
+GPRK.US,D,20180220,000000,9.57242,9.99034,9.57242,9.57242,170459.35651425,0
+GPRK.US,D,20180221,000000,9.6398,9.79115,9.29023,9.30877,129550.13503829,0
+GPRK.US,D,20180222,000000,9.36443,9.54314,9.29998,9.39276,42573.363586724,0
+GPRK.US,D,20180223,000000,9.3742,9.62026,9.29998,9.52653,80372.431468615,0
+GPRK.US,D,20180226,000000,9.52653,9.95328,9.50701,9.82928,106047.32799711,0
+GPRK.US,D,20180227,000000,9.84783,9.84783,9.26083,9.57242,151055.97154654,0
+GPRK.US,D,20180228,000000,9.55289,9.75209,9.39276,9.39276,75944.27732282,0
+GPRK.US,D,20180301,000000,9.39276,9.57242,9.29023,9.41131,97132.646720717,0
+GPRK.US,D,20180302,000000,9.29998,9.45037,9.20371,9.30877,96574.519058955,0
+GPRK.US,D,20180305,000000,9.21338,9.29023,8.82356,9.12705,243397.93716317,0
+GPRK.US,D,20180306,000000,9.18447,9.20371,9.01339,9.06085,69387.045362708,0
+GPRK.US,D,20180307,000000,9.0418,9.0418,8.77611,8.87101,125863.4202083,0
+GPRK.US,D,20180308,000000,8.91858,9.55289,8.91858,9.4699,260010.68382207,0
+GPRK.US,D,20180309,000000,9.52653,9.77163,9.3742,9.51677,145555.59783769,0
+GPRK.US,D,20180312,000000,9.48845,9.59196,9.39276,9.45037,133208.17541959,0
+GPRK.US,D,20180313,000000,9.45037,9.55289,9.36443,9.42107,44351.17940474,0
+GPRK.US,D,20180314,000000,9.4699,9.48845,9.39276,9.40154,35918.843318598,0
+GPRK.US,D,20180315,000000,9.41814,9.46013,9.29998,9.29998,87383.334170307,0
+GPRK.US,D,20180316,000000,9.29998,10.0089,9.29998,9.6857,967208.61155956,0
+GPRK.US,D,20180319,000000,9.71499,10.2833,9.54314,10.2736,311039.93750636,0
+GPRK.US,D,20180320,000000,10.3419,10.9668,10.1984,10.9102,229493.90181686,0
+GPRK.US,D,20180321,000000,10.8818,11.9921,10.8555,11.7548,403509.91405459,0
+GPRK.US,D,20180322,000000,11.7548,11.7735,11.1289,11.1475,401405.41433914,0
+GPRK.US,D,20180323,000000,11.2911,11.7646,11.2501,11.4619,328724.90372831,0
+GPRK.US,D,20180326,000000,11.4619,12.0302,11.3203,11.6425,367789.74370183,0
+GPRK.US,D,20180327,000000,11.7646,12.0966,11.4814,11.5937,225457.97316548,0
+GPRK.US,D,20180328,000000,11.6602,11.7735,11.3858,11.5654,80218.818350699,0
+GPRK.US,D,20180329,000000,11.6035,12.0868,11.6035,11.7646,283780.77768842,0
+GPRK.US,D,20180402,000000,11.792,12.0058,11.5556,11.7168,346044.27072963,0
+GPRK.US,D,20180403,000000,11.9443,11.9443,11.584,11.6602,158854.39749941,0
+GPRK.US,D,20180404,000000,11.584,11.745,11.4229,11.7079,233228.74875712,0
+GPRK.US,D,20180405,000000,11.6132,12.1454,11.6132,11.9345,411225.38892379,0
+GPRK.US,D,20180406,000000,11.8407,11.9082,11.4717,11.5469,244421.00052849,0
+GPRK.US,D,20180409,000000,11.5469,11.8115,11.2911,11.4619,265591.96043969,0
+GPRK.US,D,20180410,000000,11.5937,11.7168,11.4902,11.6504,245265.87267704,0
+GPRK.US,D,20180411,000000,11.6982,11.9443,11.6132,11.7832,341337.56479668,0
+GPRK.US,D,20180412,000000,11.7255,12.0966,11.7255,11.954,575491.06452366,0
+GPRK.US,D,20180413,000000,12.0596,12.4462,12.0361,12.3349,414554.69723276,0
+GPRK.US,D,20180416,000000,12.3349,12.7987,12.1259,12.5234,394868.66412809,0
+GPRK.US,D,20180417,000000,12.8573,13.0077,12.619,12.9218,852774.00732422,0
+GPRK.US,D,20180418,000000,13.074,13.9763,13.0077,13.9002,498805.34788503,0
+GPRK.US,D,20180419,000000,13.9949,14.6013,13.8514,14.2508,775010.95068527,0
+GPRK.US,D,20180420,000000,14.2508,14.3748,13.9666,14.1843,360469.5665894,0
+GPRK.US,D,20180423,000000,14.1267,14.1462,12.9042,13.783,717363.01979371,0
+GPRK.US,D,20180424,000000,13.8709,14.2233,13.6727,13.8025,232215.92626633,0
+GPRK.US,D,20180425,000000,13.7479,13.9187,13.3583,13.7576,169467.01577251,0
+GPRK.US,D,20180426,000000,13.9852,14.0223,13.6912,13.7742,143043.51131603,0
+GPRK.US,D,20180427,000000,13.7293,13.8806,13.3778,13.7293,153060.11069162,0
+GPRK.US,D,20180430,000000,13.6727,14.0418,13.282,13.9285,208115.05215274,0
+GPRK.US,D,20180501,000000,13.909,13.909,13.4354,13.6347,109174.89107789,0
+GPRK.US,D,20180502,000000,13.5496,13.8514,13.3681,13.6347,222990.94649175,0
+GPRK.US,D,20180503,000000,13.5496,13.6444,13.121,13.282,174378.53919601,0
+GPRK.US,D,20180504,000000,13.2625,13.4168,12.9794,13.2068,156267.5525937,0
+GPRK.US,D,20180507,000000,13.282,13.9382,13.282,13.6444,287261.6509404,0
+GPRK.US,D,20180508,000000,13.3778,13.7742,12.704,13.4813,480136.23362096,0
+GPRK.US,D,20180509,000000,13.5301,13.8025,12.8377,13.7576,615423.30656968,0
+GPRK.US,D,20180510,000000,13.7576,13.8416,13.2343,13.4637,285261.60814513,0
+GPRK.US,D,20180511,000000,13.5399,13.7576,13.2343,13.3114,169044.06765451,0
+GPRK.US,D,20180514,000000,13.3114,13.6629,13.1981,13.4911,225749.83808952,0
+GPRK.US,D,20180515,000000,13.4911,14.7994,13.2343,14.5154,803644.43586484,0
+GPRK.US,D,20180516,000000,14.696,15.0007,14.3454,14.7527,386444.52074157,0
+GPRK.US,D,20180517,000000,14.8395,15.4176,14.6434,15.3416,395905.04063028,0
+GPRK.US,D,20180518,000000,15.3883,15.4176,14.9841,15.1882,469719.21605134,0
+GPRK.US,D,20180521,000000,15.3698,16.3189,15.3698,15.9782,460880.31724645,0
+GPRK.US,D,20180522,000000,16.1588,16.7495,15.4655,15.6559,451342.99079876,0
+GPRK.US,D,20180523,000000,15.6744,15.6744,14.8298,15.2273,538185.606794,0
+GPRK.US,D,20180524,000000,15.0193,15.1618,14.5437,14.6013,319280.76923883,0
+GPRK.US,D,20180525,000000,14.5924,14.8493,14.1365,14.7057,446828.81330693,0
+GPRK.US,D,20180529,000000,14.8962,15.4079,14.7155,14.9245,486170.15689271,0
+GPRK.US,D,20180530,000000,14.9909,15.3219,14.9909,15.115,537854.82654676,0
+GPRK.US,D,20180531,000000,14.9342,15.3698,14.6384,14.82,305579.50320816,0
+GPRK.US,D,20180601,000000,14.8591,15.8629,14.8493,15.1423,444947.56465619,0
+GPRK.US,D,20180604,000000,15.2175,15.5973,14.944,15.3317,367395.47003251,0
+GPRK.US,D,20180605,000000,15.237,15.8249,15.0193,15.7789,365375.96957565,0
+GPRK.US,D,20180606,000000,15.8531,16.3375,15.7604,16.2155,429556.55432844,0
+GPRK.US,D,20180607,000000,16.3463,17.2681,16.2252,17.0982,561619.79997583,0
+GPRK.US,D,20180608,000000,16.9741,17.0982,15.7517,16.4625,572321.51385732,0
+GPRK.US,D,20180611,000000,17.686,17.8842,16.8687,17.3238,839018.46465856,0
+GPRK.US,D,20180612,000000,17.7426,18.3315,17.6469,18.1205,1117515.9751781,0
+GPRK.US,D,20180613,000000,18.0267,19.3587,17.9711,18.5013,577324.18106412,0
+GPRK.US,D,20180614,000000,18.5404,19.2698,18.188,18.8997,553912.51780626,0
+GPRK.US,D,20180615,000000,18.8899,18.9379,18.2025,18.3022,331218.55667581,0
+GPRK.US,D,20180618,000000,18.3022,18.9652,18.1977,18.5971,428741.38071605,0
+GPRK.US,D,20180619,000000,18.4163,19.1096,18.1977,19.0227,304638.36683906,0
+GPRK.US,D,20180620,000000,19.2981,20.3615,19.1849,19.9153,560956.19130644,0
+GPRK.US,D,20180621,000000,19.9056,19.9056,18.2357,18.5306,684695.65413767,0
+GPRK.US,D,20180622,000000,19.1849,19.4485,18.7953,19.0522,295119.47396553,0
+GPRK.US,D,20180625,000000,19.0522,19.0619,18.511,18.9935,275789.82329441,0
+GPRK.US,D,20180626,000000,19.0717,19.2239,18.4066,18.8343,331683.49237938,0
+GPRK.US,D,20180627,000000,19.1654,19.639,19.0062,19.3743,388926.90872708,0
+GPRK.US,D,20180628,000000,19.4778,20.7581,19.3743,19.468,485648.89637925,0
+GPRK.US,D,20180629,000000,19.3265,20.0774,19.3265,19.5833,283801.25943747,0
+GPRK.US,D,20180702,000000,19.8206,19.8206,19.137,19.4485,260432.60785263,0
+GPRK.US,D,20180703,000000,19.6878,20.2561,19.5921,19.7728,249439.02904708,0
+GPRK.US,D,20180705,000000,19.9153,20.2932,19.0619,19.1654,377460.20151838,0
+GPRK.US,D,20180706,000000,19.0902,19.1849,18.7005,18.8802,345387.83067239,0
+GPRK.US,D,20180709,000000,19.0902,19.3841,18.9184,19.3841,292484.49694955,0
+GPRK.US,D,20180710,000000,19.516,19.639,18.5013,18.6723,395112.39694184,0
+GPRK.US,D,20180711,000000,18.4242,19.346,18.2651,19.1849,528363.58403445,0
+GPRK.US,D,20180712,000000,19.1654,19.1654,18.5971,18.7561,302430.43429088,0
+GPRK.US,D,20180713,000000,18.7094,18.8802,18.2826,18.434,215108.54536774,0
+GPRK.US,D,20180716,000000,18.1205,18.3782,17.6469,18.0267,424505.75501137,0
+GPRK.US,D,20180717,000000,17.9027,18.4828,17.6958,18.35,322386.82648309,0
+GPRK.US,D,20180718,000000,18.2924,18.3422,17.8373,18.188,299945.99813045,0
+GPRK.US,D,20180719,000000,18.1977,18.4828,18.0639,18.2651,409614.49936057,0
+GPRK.US,D,20180720,000000,18.1205,18.4828,17.9125,18.3412,195487.02977259,0
+GPRK.US,D,20180723,000000,18.3782,18.9086,18.2455,18.6625,266601.71066813,0
+GPRK.US,D,20180724,000000,18.7181,19.1654,18.7181,19.1273,400685.48085984,0
+GPRK.US,D,20180725,000000,19.1849,19.678,18.9769,19.5452,172101.9927885,0
+GPRK.US,D,20180726,000000,19.5452,19.763,19.2142,19.5921,147171.60783816,0
+GPRK.US,D,20180727,000000,19.5637,19.7249,19.4583,19.516,212647.66321872,0
+GPRK.US,D,20180730,000000,19.7346,20.631,19.3197,19.9631,510357.05435233,0
+GPRK.US,D,20180731,000000,19.9153,20.2844,19.5736,19.5833,218052.79679447,0
+GPRK.US,D,20180801,000000,19.429,19.4388,18.4163,18.9456,455575.54424109,0
+GPRK.US,D,20180802,000000,18.9456,19.0619,18.5013,18.5873,249171.74222191,0
+GPRK.US,D,20180803,000000,18.5013,18.511,17.81,18.2826,216149.01821976,0
+GPRK.US,D,20180806,000000,18.35,18.5775,18.2357,18.4066,145181.80591742,0
+GPRK.US,D,20180807,000000,18.5013,18.6146,18.2826,18.35,204758.09348256,0
+GPRK.US,D,20180808,000000,18.2172,18.4163,18.0639,18.2924,128302.79652081,0
+GPRK.US,D,20180809,000000,18.4828,18.4828,16.1763,17.0884,865069.20128222,0
+GPRK.US,D,20180810,000000,17.0122,17.1363,16.4526,16.4811,408405.05207885,0
+GPRK.US,D,20180813,000000,16.4811,16.7447,15.9,16.4908,414967.40447623,0
+GPRK.US,D,20180814,000000,16.6129,16.7837,15.6744,16.025,240615.49155399,0
+GPRK.US,D,20180815,000000,15.8063,15.8667,15.0378,15.3883,475131.51823925,0
+GPRK.US,D,20180816,000000,15.4274,15.6364,15.2849,15.4655,248246.99125206,0
+GPRK.US,D,20180817,000000,15.4841,15.5026,14.8689,14.9528,279082.26445509,0
+GPRK.US,D,20180820,000000,14.9714,15.9977,14.9714,15.5602,328784.30080057,0
+GPRK.US,D,20180821,000000,15.5123,16.7447,15.5123,16.025,393780.05916578,0
+GPRK.US,D,20180822,000000,16.2818,17.3052,16.1442,17.0122,366841.43872055,0
+GPRK.US,D,20180823,000000,16.9351,17.5718,16.8599,17.2583,278913.29002538,0
+GPRK.US,D,20180824,000000,17.4096,17.4477,16.8599,17.1264,199964.34011612,0
+GPRK.US,D,20180827,000000,17.146,17.8559,17.146,17.7426,213267.23612766,0
+GPRK.US,D,20180828,000000,17.7055,17.8471,17.4096,17.562,256105.83836465,0
+GPRK.US,D,20180829,000000,17.5434,17.6274,17.0787,17.353,179417.04946366,0
+GPRK.US,D,20180830,000000,17.3052,17.3052,16.5845,17.146,238344.06558373,0
+GPRK.US,D,20180831,000000,17.0982,17.2387,16.6411,17.146,191586.28066497,0
+GPRK.US,D,20180904,000000,17.3149,18.7464,17.2437,18.3315,747266.37341472,0
+GPRK.US,D,20180905,000000,18.3119,18.3412,17.8373,18.0639,294172.19307171,0
+GPRK.US,D,20180906,000000,18.0727,18.3881,17.6274,17.8002,296110.79061981,0
+GPRK.US,D,20180907,000000,17.6079,18.0824,17.4771,17.4956,161988.1051049,0
+GPRK.US,D,20180910,000000,17.5523,17.8754,17.2681,17.5053,187428.48560671,0
+GPRK.US,D,20180911,000000,17.5053,18.1303,17.3149,18.0542,260298.4523963,0
+GPRK.US,D,20180912,000000,18.2553,18.6918,18.139,18.2924,312045.59138498,0
+GPRK.US,D,20180913,000000,18.2826,18.2826,17.6577,17.7905,198186.52429811,0
+GPRK.US,D,20180914,000000,17.8198,18.0912,17.6469,17.9027,133878.95270116,0
+GPRK.US,D,20180917,000000,17.9614,18.1205,17.4292,17.5434,218925.31930423,0
+GPRK.US,D,20180918,000000,17.6469,18.345,17.5941,17.9897,228255.78008646,0
+GPRK.US,D,20180919,000000,17.9985,18.2347,17.8939,18.0542,91416.190559332,0
+GPRK.US,D,20180920,000000,18.0824,18.1303,17.6079,17.8373,167586.79120921,0
+GPRK.US,D,20180921,000000,17.8842,18.0727,17.7133,18.0267,244402.56695435,0
+GPRK.US,D,20180924,000000,18.1205,19.261,18.0727,18.975,835435.18266131,0
+GPRK.US,D,20180925,000000,19.0999,20.0589,19.0999,19.3557,338282.71192505,0
+GPRK.US,D,20180926,000000,19.3167,19.7346,19.0227,19.4875,279299.37099508,0
+GPRK.US,D,20180927,000000,19.5355,19.9006,19.4027,19.4114,162788.94149297,0
+GPRK.US,D,20180928,000000,19.3167,19.763,19.2239,19.3557,159045.90185308,0
+GPRK.US,D,20181001,000000,19.3928,19.7161,19.0999,19.4485,244842.92455904,0
+GPRK.US,D,20181002,000000,19.429,19.678,18.8432,19.4193,343219.83753488,0
+GPRK.US,D,20181003,000000,19.639,19.6488,19.2142,19.3362,154485.64042588,0
+GPRK.US,D,20181004,000000,19.2327,19.2327,18.3218,18.975,303529.28012771,0
+GPRK.US,D,20181005,000000,18.9837,19.2981,18.1488,18.5873,271855.27930086,0
+GPRK.US,D,20181008,000000,18.5013,18.5013,17.7055,18.2075,316089.71273599,0
+GPRK.US,D,20181009,000000,18.226,18.3597,18.1108,18.3022,145155.17964365,0
+GPRK.US,D,20181010,000000,18.3119,18.3119,17.1363,17.2583,369761.11204842,0
+GPRK.US,D,20181011,000000,17.0787,17.2437,15.5973,16.11,557955.61506981,0
+GPRK.US,D,20181012,000000,16.3463,16.3463,15.6744,15.9587,181777.5710423,0
+GPRK.US,D,20181015,000000,15.9587,16.5278,15.6169,16.2906,267153.69380518,0
+GPRK.US,D,20181016,000000,16.3658,16.6129,15.9782,16.1393,196900.27045741,0
+GPRK.US,D,20181017,000000,15.9879,15.9879,14.8004,15.3601,369955.68866445,0
+GPRK.US,D,20181018,000000,15.2946,15.733,14.7624,15.5788,321148.70475268,0
+GPRK.US,D,20181019,000000,15.5885,16.3463,15.5308,15.7974,252750.92786936,0
+GPRK.US,D,20181022,000000,15.733,15.8815,15.2175,15.6364,256441.73904916,0
+GPRK.US,D,20181023,000000,15.3698,15.6364,14.9528,15.2078,245403.1003957,0
+GPRK.US,D,20181024,000000,15.4655,15.5407,14.7448,14.7448,262795.17760617,0
+GPRK.US,D,20181025,000000,14.8298,15.3513,14.5154,15.1423,231801.17084796,0
+GPRK.US,D,20181026,000000,14.944,15.5026,14.6384,15.2849,185381.33478862,0
+GPRK.US,D,20181029,000000,15.4176,15.5407,14.944,15.0866,249295.65680371,0
+GPRK.US,D,20181030,000000,15.0573,15.2946,14.9528,15.1783,155757.55704222,0
+GPRK.US,D,20181031,000000,15.237,16.2252,15.2273,15.9,178039.65183968,0
+GPRK.US,D,20181101,000000,15.9,16.186,15.7135,15.7418,177311.52566075,0
+GPRK.US,D,20181102,000000,15.8063,15.9977,15.6744,15.8249,99530.03544766,0
+GPRK.US,D,20181105,000000,15.9391,17.0035,15.8111,16.7934,156111.89130088,0
+GPRK.US,D,20181106,000000,16.8033,17.0689,16.3658,16.7642,226952.11675907,0
+GPRK.US,D,20181107,000000,16.9741,17.6469,16.8599,17.2681,245298.64347552,0
+GPRK.US,D,20181108,000000,17.2778,17.3335,16.7934,17.2485,184668.56992148,0
+GPRK.US,D,20181109,000000,16.9546,17.2007,16.6226,16.9936,157235.31523658,0
+GPRK.US,D,20181112,000000,17.0405,17.0689,16.0065,16.2818,120950.87269734,0
+GPRK.US,D,20181113,000000,16.2155,16.4146,15.1882,15.2273,347329.50048286,0
+GPRK.US,D,20181114,000000,15.1783,15.6461,14.9342,15.5123,254688.50133001,0
+GPRK.US,D,20181115,000000,15.4928,16.3745,15.4928,16.2818,150488.62709769,0
+GPRK.US,D,20181116,000000,16.3375,17.4292,16.3375,17.1733,228929.62963038,0
+GPRK.US,D,20181119,000000,17.0035,17.2192,16.6881,17.1635,198483.50965941,0
+GPRK.US,D,20181120,000000,16.9741,16.9741,15.5407,15.6169,277896.37118478,0
+GPRK.US,D,20181121,000000,15.8727,16.4811,15.8004,16.2057,123226.3950174,0
+GPRK.US,D,20181123,000000,15.7418,15.7418,13.7655,14.8591,772871.63199643,0
+GPRK.US,D,20181126,000000,15.0768,15.8629,15.029,15.1423,445241.47775513,0
+GPRK.US,D,20181127,000000,15.115,15.3219,14.1365,14.2508,480333.88249934,0
+GPRK.US,D,20181128,000000,14.2136,14.4871,14.0935,14.3553,261608.26024841,0
+GPRK.US,D,20181129,000000,14.5056,14.7819,14.2136,14.4519,304870.83469084,0
+GPRK.US,D,20181130,000000,14.4519,14.6579,14.0047,14.5827,141040.3962584,0
+GPRK.US,D,20181203,000000,15.1783,15.4176,14.9147,15.1618,269926.92262729,0
+GPRK.US,D,20181204,000000,15.1783,15.1783,14.1365,14.4685,284151.49734632,0
+GPRK.US,D,20181206,000000,14.0223,14.4226,13.8543,14.032,227757.04949696,0
+GPRK.US,D,20181207,000000,14.4128,14.82,14.117,14.1365,253422.72923838,0
+GPRK.US,D,20181210,000000,13.9382,13.9382,13.5301,13.8318,166995.89274896,0
+GPRK.US,D,20181211,000000,14.1561,14.241,13.6912,13.7293,111208.72875909,0
+GPRK.US,D,20181212,000000,13.9382,14.4774,13.9382,13.9666,113099.19419692,0
+GPRK.US,D,20181213,000000,14.0603,14.0603,13.326,13.5301,278443.23388455,0
+GPRK.US,D,20181214,000000,13.4168,13.6248,12.789,12.951,358396.81358499,0
+GPRK.US,D,20181217,000000,13.0175,13.0175,11.792,11.9834,493619.36902419,0
+GPRK.US,D,20181218,000000,11.9834,12.2303,11.3858,11.5087,499431.06531868,0
+GPRK.US,D,20181219,000000,11.584,11.6602,10.798,10.8643,694416.29223941,0
+GPRK.US,D,20181220,000000,10.9385,11.3292,10.3322,11.2226,1354695.653328,0
+GPRK.US,D,20181221,000000,11.4326,12.2958,11.3584,11.4053,650462.45876634,0
+GPRK.US,D,20181224,000000,11.1475,11.4326,10.8457,11.044,316683.6834586,0
+GPRK.US,D,20181226,000000,11.1192,11.7079,10.957,11.7079,425924.11613346,0
+GPRK.US,D,20181227,000000,11.4717,12.4657,11.4717,12.4384,291370.28980092,0
+GPRK.US,D,20181228,000000,12.5039,13.4637,12.455,13.0555,508400.02323006,0
+GPRK.US,D,20181231,000000,13.1688,13.4354,12.6377,13.1121,352891.31943887,0
+GPRK.US,D,20190102,000000,12.8085,13.909,12.7138,13.8025,325337.22243454,0
+GPRK.US,D,20190103,000000,13.8025,13.8709,13.3309,13.5682,249477.9443703,0
+GPRK.US,D,20190104,000000,13.8806,14.8004,13.8806,14.7527,350701.82046484,0
+GPRK.US,D,20190107,000000,14.9909,15.4841,14.7057,15.1618,268404.10458501,0
+GPRK.US,D,20190108,000000,15.3795,16.0905,15.1783,16.025,526329.74635324,0
+GPRK.US,D,20190109,000000,16.356,16.356,15.6169,16.2447,528665.68983302,0
+GPRK.US,D,20190110,000000,16.11,16.11,15.3883,15.733,361581.72556312,0
+GPRK.US,D,20190111,000000,15.5123,16.0514,15.0094,15.2273,236946.18621069,0
+GPRK.US,D,20190114,000000,15.0378,15.5973,15.0378,15.3131,190526.35015135,0
+GPRK.US,D,20190115,000000,15.2946,15.8902,15.2946,15.7037,188542.69275534,0
+GPRK.US,D,20190116,000000,15.7037,15.9391,15.3795,15.3883,219829.58852504,0
+GPRK.US,D,20190117,000000,15.1979,15.4274,14.6013,15.1979,263030.71772031,0
+GPRK.US,D,20190118,000000,15.4079,15.5211,15.1716,15.4176,126230.04351639,0
+GPRK.US,D,20190122,000000,15.4176,15.6842,14.9147,15.0866,265506.96118112,0
+GPRK.US,D,20190123,000000,14.9147,15.2751,14.3084,14.7819,315589.95805903,0
+GPRK.US,D,20190124,000000,14.8298,15.2565,14.8298,15.1052,163050.08379342,0
+GPRK.US,D,20190125,000000,15.2078,15.6364,15.1052,15.5308,345671.50289681,0
+GPRK.US,D,20190128,000000,15.2946,15.6559,15.1383,15.3513,185096.63847674,0
+GPRK.US,D,20190129,000000,15.4743,15.6744,15.2849,15.6071,176775.92792295,0
+GPRK.US,D,20190130,000000,15.6559,16.2155,15.6559,16.1294,306155.04035662,0
+GPRK.US,D,20190131,000000,16.3189,16.5845,15.9879,16.1393,190903.21433397,0
+GPRK.US,D,20190201,000000,16.186,16.4526,16.0143,16.3287,133257.33161733,0
+GPRK.US,D,20190204,000000,16.1393,16.5562,15.9391,16.395,175712.92514698,0
+GPRK.US,D,20190205,000000,17.0787,18.3881,16.9449,17.438,1369655.5228382,0
+GPRK.US,D,20190206,000000,17.4292,17.5523,16.9137,17.1079,599172.06278161,0
+GPRK.US,D,20190207,000000,16.9644,17.1363,16.6031,16.9546,149048.7601391,0
+GPRK.US,D,20190208,000000,16.8511,16.9351,16.4908,16.5659,322273.15277583,0
+GPRK.US,D,20190211,000000,16.4526,16.9546,16.0338,16.6978,242969.86860792,0
+GPRK.US,D,20190212,000000,17.022,17.4771,16.7739,16.8413,240856.15210539,0
+GPRK.US,D,20190213,000000,17.0787,17.8842,17.0787,17.8471,607988.43166254,0
+GPRK.US,D,20190214,000000,17.7621,18.3119,17.6664,18.0267,352521.62386842,0
+GPRK.US,D,20190215,000000,18.2357,18.6723,18.139,18.4066,297443.12839588,0
+GPRK.US,D,20190219,000000,18.226,18.5677,18.017,18.3782,189800.27214735,0
+GPRK.US,D,20190220,000000,18.226,18.6243,18.226,18.434,139249.2673035,0
+GPRK.US,D,20190221,000000,18.4925,18.5971,18.1537,18.3881,132383.7850201,0
+GPRK.US,D,20190222,000000,18.6625,18.7856,18.2328,18.7181,209188.29580325,0
+GPRK.US,D,20190225,000000,18.6527,19.261,18.5609,19.1752,331443.85591542,0
+GPRK.US,D,20190226,000000,18.9184,19.0326,18.5013,18.7953,338411.7469441,0
+GPRK.US,D,20190227,000000,18.8997,19.013,18.434,18.5013,323704.82703481,0
+GPRK.US,D,20190228,000000,18.4242,18.5013,17.7905,18.2075,157541.51738496,0
+GPRK.US,D,20190301,000000,18.3782,18.5599,18.017,18.3022,156809.29485621,0
+GPRK.US,D,20190304,000000,18.3119,18.6439,18.1205,18.4633,147523.89392192,0
+GPRK.US,D,20190305,000000,18.5013,18.5501,18.1108,18.3119,75659.581010949,0
+GPRK.US,D,20190306,000000,18.3022,18.3022,17.6371,17.7621,120784.97052998,0
+GPRK.US,D,20190307,000000,17.8373,17.9897,17.1274,17.8559,263397.3410284,0
+GPRK.US,D,20190308,000000,17.3804,17.7574,16.4625,17.4576,255891.80408701,0
+GPRK.US,D,20190311,000000,17.7621,18.226,17.4771,17.9027,154584.97690879,0
+GPRK.US,D,20190312,000000,17.9897,18.2075,17.8794,18.0542,94188.395293991,0
+GPRK.US,D,20190313,000000,18.1977,18.473,18.0727,18.1977,269905.41679078,0
+GPRK.US,D,20190314,000000,18.1586,18.3597,17.8198,17.9516,139588.24025038,0
+GPRK.US,D,20190315,000000,17.8471,18.0727,17.6664,17.7329,210442.8029329,0
+GPRK.US,D,20190318,000000,17.7055,18.1977,17.6469,18.0072,236838.65702815,0
+GPRK.US,D,20190319,000000,18.1108,18.2122,17.4771,17.7055,171227.42210382,0
+GPRK.US,D,20190320,000000,17.6176,17.9224,17.4576,17.6958,153918.29597703,0
+GPRK.US,D,20190321,000000,17.6079,18.0365,17.3433,17.6176,127910.57102639,0
+GPRK.US,D,20190322,000000,17.4096,17.4096,16.3091,16.6226,241788.07168741,0
+GPRK.US,D,20190325,000000,16.6606,16.7349,15.9587,16.2252,240836.69444378,0
+GPRK.US,D,20190326,000000,16.3003,16.8785,16.3003,16.6314,196489.61138885,0
+GPRK.US,D,20190327,000000,16.7163,16.8687,16.0807,16.3375,127994.54619752,0
+GPRK.US,D,20190328,000000,16.3463,16.5377,16.1958,16.4244,88737.177782874,0
+GPRK.US,D,20190329,000000,16.6129,16.6129,15.9782,16.4049,181268.59957828,0
+GPRK.US,D,20190401,000000,16.5093,16.7739,16.3375,16.5278,102279.71025835,0
+GPRK.US,D,20190402,000000,16.5093,16.5093,16.0807,16.356,129628.98977215,0
+GPRK.US,D,20190403,000000,16.3853,16.7066,16.235,16.6226,173811.19474718,0
+GPRK.US,D,20190404,000000,16.5377,17.3628,16.5278,17.3149,108129.29778861,0
+GPRK.US,D,20190405,000000,17.3335,17.9224,17.3335,17.6079,280153.45993068,0
+GPRK.US,D,20190408,000000,17.5434,17.7329,17.353,17.6079,228255.78008646,0
+GPRK.US,D,20190409,000000,17.5523,17.562,16.9741,17.146,135971.16336717,0
+GPRK.US,D,20190410,000000,17.1264,17.353,17.0035,17.1264,133472.3899824,0
+GPRK.US,D,20190411,000000,17.2192,17.4331,16.194,16.6411,203878.40236062,0
+GPRK.US,D,20190412,000000,16.9164,17.0122,16.3375,16.7544,179363.79691611,0
+GPRK.US,D,20190415,000000,16.7349,17.0787,16.6411,16.9546,99762.50329944,0
+GPRK.US,D,20190416,000000,17.0787,17.2095,16.9164,17.0405,291488.059858,0
+GPRK.US,D,20190417,000000,17.1079,17.2007,16.9351,16.9936,88268.145729504,0
+GPRK.US,D,20190418,000000,17.0787,17.1635,16.8979,16.9546,109709.46472823,0
+GPRK.US,D,20190422,000000,17.1635,17.1733,16.8882,17.0122,323563.50296633,0
+GPRK.US,D,20190423,000000,17.0787,17.4868,16.5845,16.7349,269012.41253197,0
+GPRK.US,D,20190424,000000,16.7544,16.7799,16.0163,16.2622,181330.04482544,0
+GPRK.US,D,20190425,000000,16.3375,16.4049,15.8727,15.9195,173511.13712351,0
+GPRK.US,D,20190426,000000,15.9195,15.9195,14.6774,14.8689,603476.30234562,0
+GPRK.US,D,20190429,000000,14.9147,15.0007,14.4128,14.4519,374117.58007252,0
+GPRK.US,D,20190430,000000,14.4226,14.906,14.1756,14.8962,336566.3413542,0
+GPRK.US,D,20190501,000000,14.8493,14.9528,14.3454,14.4031,170776.82362461,0
+GPRK.US,D,20190502,000000,14.2889,14.6013,14.2233,14.4685,172116.33001284,0
+GPRK.US,D,20190503,000000,14.6013,15.1052,14.6013,14.6287,330718.80199886,0
+GPRK.US,D,20190506,000000,14.3651,14.7624,14.2605,14.3933,265944.24652344,0
+GPRK.US,D,20190507,000000,14.1561,14.4597,14.07,14.4031,224789.24405882,0
+GPRK.US,D,20190508,000000,14.3454,14.9812,14.3454,14.5437,196136.30121765,0
+GPRK.US,D,20190509,000000,13.7576,14.7057,13.2918,14.6774,224879.36375465,0
+GPRK.US,D,20190510,000000,14.6676,14.82,14.3259,14.7057,215429.08474047,0
+GPRK.US,D,20190513,000000,14.5056,14.6199,14.1082,14.4959,305078.72444376,0
+GPRK.US,D,20190514,000000,14.5154,15.0866,14.1941,14.573,514906.05081754,0
+GPRK.US,D,20190515,000000,14.4031,14.8152,14.1365,14.7253,257300.94842204,0
+GPRK.US,D,20190516,000000,14.7155,15.1471,14.5924,15.0475,226371.45917335,0
+GPRK.US,D,20190517,000000,14.8786,14.9909,14.5241,14.5924,327909.7301159,0
+GPRK.US,D,20190520,000000,14.4959,14.5291,14.241,14.28,236429.02204705,0
+GPRK.US,D,20190521,000000,14.3651,14.6013,14.2332,14.241,235394.69371974,0
+GPRK.US,D,20190522,000000,14.1843,14.5154,14.07,14.2986,209320.40308466,0
+GPRK.US,D,20190523,000000,13.9852,14.4421,13.5975,14.3846,317609.4585159,0
+GPRK.US,D,20190524,000000,14.5056,15.0475,14.4871,14.7351,219374.89369599,0
+GPRK.US,D,20190528,000000,14.7351,15.0094,14.6102,14.7448,180982.87917895,0
+GPRK.US,D,20190529,000000,14.5056,15.7936,14.4871,15.7037,791539.72217304,0
+GPRK.US,D,20190530,000000,15.7974,16.025,15.1979,15.3317,215753.72046299,0
+GPRK.US,D,20190531,000000,15.0866,15.2273,14.8884,15.0007,389419.49479187,0
+GPRK.US,D,20190603,000000,15.1423,15.2565,15.0007,15.2565,687505.75010809,0
+GPRK.US,D,20190604,000000,15.3698,16.1002,15.3698,16.0807,255861.08146343,0
+GPRK.US,D,20190605,000000,16.1002,16.4341,15.7974,16.3189,293748.22086626,0
+GPRK.US,D,20190606,000000,16.395,17.022,16.2721,16.5934,330468.92466038,0
+GPRK.US,D,20190607,000000,16.6978,16.8882,16.4429,16.4908,386556.14627391,0
+GPRK.US,D,20190610,000000,16.025,16.3375,15.9782,16.1197,318757.46055047,0
+GPRK.US,D,20190611,000000,16.2622,16.4908,16.0612,16.3003,299931.66090611,0
+GPRK.US,D,20190612,000000,16.1763,16.2155,15.9684,16.0514,201932.63620035,0
+GPRK.US,D,20190613,000000,16.235,16.4429,16.11,16.3003,269552.10661958,0
+GPRK.US,D,20190614,000000,16.186,16.4625,16.025,16.1675,360578.11985939,0
+GPRK.US,D,20190617,000000,16.0807,16.4049,15.8131,16.1002,334773.1642244,0
+GPRK.US,D,20190618,000000,16.235,16.4341,15.9977,16.3091,589459.61737949,0
+GPRK.US,D,20190619,000000,16.1958,17.6664,16.1958,17.6371,495672.66436699,0
+GPRK.US,D,20190620,000000,17.3628,18.0267,17.3628,18.017,584189.66334752,0
+GPRK.US,D,20190621,000000,18.0072,18.2602,17.5248,17.6176,232212.85400398,0
+GPRK.US,D,20190624,000000,17.6176,17.6176,17.0035,17.4096,267541.82294977,0
+GPRK.US,D,20190625,000000,17.4096,17.438,16.9595,17.1635,239807.48655375,0
+GPRK.US,D,20190626,000000,17.3433,17.6176,17.183,17.2095,171111.70022167,0
+GPRK.US,D,20190627,000000,17.3335,17.3335,16.8687,16.9839,177515.31906386,0
+GPRK.US,D,20190628,000000,17.0982,17.7133,17.0787,17.5894,221065.66208053,0
+GPRK.US,D,20190701,000000,17.7621,17.7806,17.3901,17.6079,106901.41693274,0
+GPRK.US,D,20190702,000000,17.5053,17.5434,17.146,17.4771,153117.45958896,0
+GPRK.US,D,20190703,000000,17.4771,17.5718,17.0787,17.3052,145239.15481478,0
+GPRK.US,D,20190705,000000,17.229,17.5248,17.0787,17.2876,88256.880767524,0
+GPRK.US,D,20190708,000000,17.183,17.3628,17.0689,17.1177,86708.460538928,0
+GPRK.US,D,20190709,000000,17.0502,17.2681,16.9449,17.1177,87830.860387169,0
+GPRK.US,D,20190710,000000,17.2681,17.6664,17.2387,17.5981,121852.06965578,0
+GPRK.US,D,20190711,000000,17.5718,17.686,17.2681,17.4673,100793.75936438,0
+GPRK.US,D,20190712,000000,17.5347,17.5796,17.2387,17.4868,123335.97237485,0
+GPRK.US,D,20190715,000000,17.5151,17.5894,16.8511,17.3052,155004.85276444,0
+GPRK.US,D,20190716,000000,17.2963,17.4673,17.0787,17.2095,110438.6149946,0
+GPRK.US,D,20190717,000000,17.1635,17.3804,16.9741,17.0502,146317.51890255,0
+GPRK.US,D,20190718,000000,16.9644,17.2095,16.8599,17.1264,79155.815574719,0
+GPRK.US,D,20190719,000000,17.1079,17.2485,16.9644,17.183,118665.10950275,0
+GPRK.US,D,20190722,000000,17.1538,17.5523,17.022,17.4194,213011.21426446,0
+GPRK.US,D,20190723,000000,17.4477,17.6664,17.2963,17.6567,204275.7482923,0
+GPRK.US,D,20190724,000000,17.5981,17.6762,17.1363,17.1733,109787.29537465,0
+GPRK.US,D,20190725,000000,17.1635,17.1635,16.6978,17.0787,1067973.6964753,0
+GPRK.US,D,20190726,000000,17.6664,17.6664,17.183,17.2192,106324.85569681,0
+GPRK.US,D,20190729,000000,17.2963,17.4771,17.0787,17.4477,92213.954685042,0
+GPRK.US,D,20190730,000000,17.4194,18.2651,17.1079,18.0365,198406.70310045,0
+GPRK.US,D,20190731,000000,18.0267,18.6146,17.9321,18.0727,215243.72491151,0
+GPRK.US,D,20190801,000000,17.9224,18.0365,17.2387,17.4194,176892.67389258,0
+GPRK.US,D,20190802,000000,17.5248,17.7426,16.6656,17.4194,151278.19852378,0
+GPRK.US,D,20190805,000000,17.1538,17.2007,16.6509,16.6509,184109.41817227,0
+GPRK.US,D,20190806,000000,16.7252,16.7252,16.2525,16.356,148571.53538611,0
+GPRK.US,D,20190807,000000,16.11,16.1675,15.6559,15.9489,240696.39446276,0
+GPRK.US,D,20190808,000000,16.0807,16.3853,15.2849,16.2252,318889.56783186,0
+GPRK.US,D,20190809,000000,16.2057,16.6031,15.7974,16.1675,220443.01690924,0
+GPRK.US,D,20190812,000000,15.9292,16.0163,15.3317,15.8111,208534.92800839,0
+GPRK.US,D,20190813,000000,15.7604,16.2008,15.5407,15.733,236488.4191193,0
+GPRK.US,D,20190814,000000,15.4556,15.7517,15.2078,15.5026,247169.65125175,0
+GPRK.US,D,20190815,000000,15.4556,15.8063,15.2565,15.733,296563.43727393,0
+GPRK.US,D,20190816,000000,15.7517,15.9587,15.4079,15.7232,244658.58881754,0
+GPRK.US,D,20190819,000000,15.9097,16.3091,15.8336,15.9587,141167.38310255,0
+GPRK.US,D,20190820,000000,15.7887,16.2721,15.6559,16.0807,223671.96464784,0
+GPRK.US,D,20190821,000000,16.2721,16.6881,15.8531,16.4722,225985.37820366,0
+GPRK.US,D,20190822,000000,16.5758,16.9449,16.4049,16.5181,222815.82753732,0
+GPRK.US,D,20190823,000000,16.3003,16.7447,16.1002,16.11,213210.91131775,0
+GPRK.US,D,20190826,000000,16.2622,16.3091,15.8815,15.9097,146017.46127889,0
+GPRK.US,D,20190827,000000,16.0338,16.1197,15.5026,15.9977,214461.32209758,0
+GPRK.US,D,20190828,000000,16.0807,16.3287,15.9782,16.0163,205290.618958,0
+GPRK.US,D,20190829,000000,16.149,16.4244,16.0163,16.2721,231277.86215958,0
+GPRK.US,D,20190830,000000,16.356,16.5181,16.0905,16.2622,168414.25387106,0
+GPRK.US,D,20190903,000000,16.0065,16.2721,15.9391,16.186,154958.76882905,0
+GPRK.US,D,20190904,000000,16.4146,16.7642,16.0905,16.1197,263772.15703611,0
+GPRK.US,D,20190905,000000,16.2622,17.183,16.2252,16.9351,389229.01452565,0
+GPRK.US,D,20190906,000000,16.7837,16.9839,16.6881,16.9741,192272.41925833,0
+GPRK.US,D,20190909,000000,17.0787,17.8373,17.0787,17.7524,279032.0841699,0
+GPRK.US,D,20190910,000000,17.7426,18.0267,17.2681,17.5894,152277.70787769,0
+GPRK.US,D,20190911,000000,17.6958,17.9125,16.9077,16.9741,134308.04534387,0
+GPRK.US,D,20190912,000000,16.7837,17.0689,16.6031,16.9546,123894.10003661,0
+GPRK.US,D,20190913,000000,17.0689,17.3705,16.9839,17.2192,50031.792505277,0
+GPRK.US,D,20190916,000000,17.8286,18.6625,17.7055,18.3969,455698.43473542,0
+GPRK.US,D,20190917,000000,18.4633,18.8432,17.8754,18.3597,495076.64546949,0
+GPRK.US,D,20190918,000000,18.1684,18.4066,17.8286,18.3315,460783.02893843,0
+GPRK.US,D,20190919,000000,18.4066,18.4066,17.8939,18.0639,154907.56445641,0
+GPRK.US,D,20190920,000000,18.0727,18.2455,17.8754,18.0639,89463.25578689,0
+GPRK.US,D,20190923,000000,17.9614,18.2172,17.7231,18.0824,96043.017670964,0
+GPRK.US,D,20190924,000000,18.0072,18.0267,17.6958,17.8842,100018.52516263,0
+GPRK.US,D,20190925,000000,17.7231,17.9809,17.3999,17.7231,90458.668790988,0
+GPRK.US,D,20190926,000000,17.7133,17.9711,17.5718,17.8559,94304.117176154,0
+GPRK.US,D,20190927,000000,17.7329,18.0072,17.6079,17.7426,72216.598994722,0
+GPRK.US,D,20190930,000000,17.686,17.686,17.2963,17.4673,73875.620668216,0
+GPRK.US,D,20191001,000000,17.4956,17.7426,16.7642,17.2192,122179.77764067,0
+GPRK.US,D,20191002,000000,17.0982,17.2778,16.7837,16.9164,116090.55364647,0
+GPRK.US,D,20191003,000000,16.7739,17.2095,16.6606,16.9839,154230.64265013,0
+GPRK.US,D,20191004,000000,17.0307,17.3052,16.8121,17.2192,67999.406864199,0
+GPRK.US,D,20191007,000000,17.1733,17.4292,17.0787,17.2095,104159.93482166,0
+GPRK.US,D,20191008,000000,17.0592,17.2485,16.9449,17.146,62887.162299951,0
+GPRK.US,D,20191009,000000,17.3052,17.5981,17.1079,17.2387,75671.870060382,0
+GPRK.US,D,20191010,000000,17.3433,17.4576,17.1363,17.3149,110930.17697194,0
+GPRK.US,D,20191011,000000,17.4868,17.6274,17.3052,17.3052,68009.647738727,0
+GPRK.US,D,20191014,000000,17.1363,17.3628,17.0405,17.183,44188.349499748,0
+GPRK.US,D,20191015,000000,17.0884,17.4576,16.9351,17.2192,91029.085502183,0
+GPRK.US,D,20191016,000000,17.1363,17.4096,16.4429,17.0689,332878.60243676,0
+GPRK.US,D,20191017,000000,17.1635,17.1733,16.8785,17.1363,197395.92878457,0
+GPRK.US,D,20191018,000000,17.1635,17.1635,16.5659,16.5659,91075.169437557,0
+GPRK.US,D,20191021,000000,16.5934,17.3052,16.4244,17.2876,149029.30247749,0
+GPRK.US,D,20191022,000000,17.3335,17.8286,17.2007,17.2681,155721.71398138,0
+GPRK.US,D,20191023,000000,17.2387,17.5894,17.0592,17.3999,63351.073916057,0
+GPRK.US,D,20191024,000000,17.4576,17.7524,17.1928,17.6567,117321.50676471,0
+GPRK.US,D,20191025,000000,17.5718,17.7133,17.3628,17.6274,81434.410157142,0
+GPRK.US,D,20191028,000000,17.6469,17.8198,17.3238,17.4194,37515.395657473,0
+GPRK.US,D,20191029,000000,17.2876,17.5523,17.1363,17.3705,208543.12070801,0
+GPRK.US,D,20191030,000000,17.353,17.5523,16.9164,17.2681,176955.14322719,0
+GPRK.US,D,20191031,000000,17.2681,17.3335,17.0307,17.3052,112718.23366448,0
+GPRK.US,D,20191101,000000,17.4477,17.9027,17.4477,17.7231,89917.950615923,0
+GPRK.US,D,20191104,000000,17.9419,18.2075,17.7475,17.8198,145511.56207721,0
+GPRK.US,D,20191105,000000,17.9419,18.226,17.686,17.9419,110371.02522272,0
+GPRK.US,D,20191106,000000,18.0454,18.0454,17.3335,17.7231,129808.20507638,0
+GPRK.US,D,20191107,000000,17.2095,18.2553,16.7349,18.2172,128478.93956268,0
+GPRK.US,D,20191108,000000,18.0912,18.3119,17.8939,18.0824,100280.69155054,0
+GPRK.US,D,20191111,000000,17.9614,18.3218,17.81,18.1303,48911.440831943,0
+GPRK.US,D,20191112,000000,18.1205,18.188,17.8559,18.0824,124443.01091129,0
+GPRK.US,D,20191113,000000,17.9516,18.0912,17.81,17.9224,217401.4771745,0
+GPRK.US,D,20191114,000000,17.9985,18.0267,17.5151,17.9809,137317.83836756,0
+GPRK.US,D,20191115,000000,18.0542,18.3198,17.81,18.0267,175694.49157283,0
+GPRK.US,D,20191118,000000,18.0267,18.5775,17.8657,18.473,125642.21731849,0
+GPRK.US,D,20191119,000000,18.35,18.6439,17.9897,18.017,155032.50312566,0
+GPRK.US,D,20191120,000000,17.9985,18.0072,17.2778,17.3335,174945.88364486,0
+GPRK.US,D,20191121,000000,17.3238,17.7816,17.1069,17.7339,109257.84216155,0
+GPRK.US,D,20191122,000000,17.8383,18.0659,17.6577,17.9233,117717.82860893,0
+GPRK.US,D,20191125,000000,17.8383,18.1029,17.8383,17.9721,85287.027154479,0
+GPRK.US,D,20191126,000000,17.9721,18.0287,17.4096,17.4771,64760.218251075,0
+GPRK.US,D,20191127,000000,17.3433,17.9037,17.3052,17.5718,59470.806557496,0
+GPRK.US,D,20191129,000000,17.4096,17.6089,17.1538,17.1733,93371.173506677,0
+GPRK.US,D,20191202,000000,17.2876,17.5991,17.0777,17.2583,125479.38741351,0
+GPRK.US,D,20191203,000000,17.146,17.8158,17.0825,17.7436,94471.043430956,0
+GPRK.US,D,20191204,000000,17.9134,18.0659,17.8667,18.0472,102067.72415563,0
+GPRK.US,D,20191205,000000,18.019,18.0883,17.8286,17.8569,85087.330101188,0
+GPRK.US,D,20191206,000000,17.8569,18.4368,17.8569,18.141,92253.8940957,0
+GPRK.US,D,20191209,000000,18.0385,19.0072,18.0385,18.6273,243677.51303778,0
+GPRK.US,D,20191210,000000,18.5805,19.0169,18.3235,18.476,124723.61087336,0
+GPRK.US,D,20191211,000000,18.4086,18.5805,18.0005,18.4368,138713.6695657,0
+GPRK.US,D,20191212,000000,18.39,18.8275,18.39,18.4945,121744.54047323,0
+GPRK.US,D,20191213,000000,18.5991,18.7982,18.2758,18.5434,305721.8513641,0
+GPRK.US,D,20191216,000000,18.6752,18.9593,18.6078,18.6078,130464.64513361,0
+GPRK.US,D,20191217,000000,18.7494,19.0169,18.6654,18.7494,553477.28063883,0
+GPRK.US,D,20191218,000000,18.7494,19.0072,18.6849,18.8647,1621094.5946805,0
+GPRK.US,D,20191219,000000,18.8744,21.0997,18.7211,20.3948,831465.81969435,0
+GPRK.US,D,20191220,000000,20.672,21.0519,20.4435,20.5968,203372.50315895,0
+GPRK.US,D,20191223,000000,20.635,20.635,20.4045,20.4435,179084.22104151,0
+GPRK.US,D,20191224,000000,20.5383,20.8322,20.424,20.7091,120793.16322961,0
+GPRK.US,D,20191226,000000,20.8322,20.8713,20.6809,20.7766,147070.22318035,0
+GPRK.US,D,20191227,000000,20.8234,21.0616,20.4435,20.9933,128433.87971475,0
+GPRK.US,D,20191230,000000,21.0519,21.5089,20.8322,21.0519,142783.39310303,0
+GPRK.US,D,20191231,000000,21.091,21.3859,20.9738,21.0129,97650.834971819,0
+GPRK.US,D,20200102,000000,21.1759,21.2042,20.5871,20.9093,201904.98583913,0
+GPRK.US,D,20200103,000000,21.1944,21.2511,20.635,20.9191,194644.20579896,0
+GPRK.US,D,20200106,000000,21.0519,21.3477,20.6164,21.0129,405284.65761025,0
+GPRK.US,D,20200107,000000,21.0324,21.2091,20.5968,20.9641,203533.28488903,0
+GPRK.US,D,20200108,000000,20.9835,21.0324,19.6535,20.0354,163701.40341339,0
+GPRK.US,D,20200109,000000,19.9211,19.9397,19.4534,19.5686,182114.49581427,0
+GPRK.US,D,20200110,000000,19.5491,19.6243,18.8792,19.3607,152516.32025419,0
+GPRK.US,D,20200113,000000,19.302,19.4066,18.9399,19.1312,86463.703637715,0
+GPRK.US,D,20200114,000000,19.1887,19.2181,18.5805,19.0169,162534.96780468,0
+GPRK.US,D,20200115,000000,19.0169,19.0169,18.352,18.3705,87923.028257918,0
+GPRK.US,D,20200116,000000,18.3705,19.141,18.3235,19.0755,264597.57152305,0
+GPRK.US,D,20200117,000000,19.1605,19.634,19.0559,19.6155,176126.65647791,0
+GPRK.US,D,20200121,000000,19.4534,19.5491,19.2317,19.3313,223891.11936273,0
+GPRK.US,D,20200122,000000,19.2464,19.2464,18.8275,19.1039,156471.34599681,0
+GPRK.US,D,20200123,000000,18.9496,19.2367,18.3802,18.8842,152475.35675607,0
+GPRK.US,D,20200124,000000,18.7884,19.1312,18.2377,18.7494,141926.23190505,0
+GPRK.US,D,20200127,000000,18.4271,18.4271,17.6478,17.8481,152839.93188926,0
+GPRK.US,D,20200128,000000,17.9134,18.1703,17.5805,18.0932,108603.45027924,0
+GPRK.US,D,20200129,000000,18.1127,18.2845,17.7065,18.0659,150451.75994939,0
+GPRK.US,D,20200130,000000,17.8949,17.9429,17.2963,17.7816,97316.982462216,0
+GPRK.US,D,20200131,000000,17.5248,17.7729,17.0492,17.5904,140345.04087797,0
+GPRK.US,D,20200203,000000,17.5904,17.5904,17.0874,17.3999,137441.75294936,0
+GPRK.US,D,20200204,000000,17.6284,18.4945,17.2583,18.0092,233842.17714134,0
+GPRK.US,D,20200205,000000,18.267,18.5238,17.7289,18.0747,102842.95835738,0
+GPRK.US,D,20200206,000000,18.1127,18.1127,17.4868,18.0659,332111.56093463,0
+GPRK.US,D,20200207,000000,17.9233,18.0659,17.5151,17.811,90917.459969829,0
+GPRK.US,D,20200210,000000,17.9526,18.141,17.3804,17.8207,61272.176386927,0
+GPRK.US,D,20200211,000000,18.019,18.3422,17.5053,18.2474,148159.85223009,0
+GPRK.US,D,20200212,000000,18.3138,19.0843,18.1898,18.9974,167962.63130439,0
+GPRK.US,D,20200213,000000,18.9221,18.9221,18.2943,18.6654,252134.42722279,0
+GPRK.US,D,20200214,000000,18.7494,18.8041,18.3235,18.6654,114085.39041394,0
+GPRK.US,D,20200218,000000,18.3705,18.8275,18.1997,18.4945,80134.843179572,0
+GPRK.US,D,20200219,000000,18.5434,18.8177,18.267,18.7123,101795.3168932,0
+GPRK.US,D,20200220,000000,18.7786,19.0559,18.4173,18.5434,193642.64827014,0
+GPRK.US,D,20200221,000000,18.39,18.39,17.8207,18.2377,98258.118831315,0
+GPRK.US,D,20200224,000000,17.7241,17.7729,17.2095,17.5053,230090.94480183,0
+GPRK.US,D,20200225,000000,17.4576,17.4771,16.564,16.7632,240152.60402534,0
+GPRK.US,D,20200226,000000,16.8501,16.9155,16.1266,16.232,260585.19688308,0
+GPRK.US,D,20200227,000000,15.8024,16.0875,15.2702,15.6421,525316.92386245,0
+GPRK.US,D,20200228,000000,14.6052,15.9167,14.5183,15.8404,192312.35866899,0
+GPRK.US,D,20200302,000000,15.8872,16.0348,15.3092,15.8121,160275.83088387,0
+GPRK.US,D,20200303,000000,16.0972,17.1928,15.6706,16.7632,230304.97907945,0
+GPRK.US,D,20200304,000000,16.8775,17.0874,16.4321,17.0025,104666.85811077,0
+GPRK.US,D,20200305,000000,16.1363,16.9536,15.7574,16.1833,167511.00873771,0
+GPRK.US,D,20200306,000000,15.5466,15.8785,14.5183,14.7195,317126.08923819,0
+GPRK.US,D,20200309,000000,12.9598,12.9696,9.19501,9.82241,632148.70284839,0
+GPRK.US,D,20200310,000000,10.5635,10.9151,10.2023,10.5079,459723.09842481,0
+GPRK.US,D,20200311,000000,10.212,10.5167,9.31952,9.58415,279174.43232584,0
+GPRK.US,D,20200312,000000,8.81438,9.59391,8.01581,8.38669,347105.22533069,0
+GPRK.US,D,20200313,000000,9.0047,9.89858,8.54819,9.44255,224995.08563683,0
+GPRK.US,D,20200316,000000,7.60687,9.1001,7.60687,7.87316,450013.72528506,0
+GPRK.US,D,20200317,000000,8.02519,8.02519,5.91425,6.61799,468255.79508132,0
+GPRK.US,D,20200318,000000,6.65607,6.86532,5.53409,5.98084,551941.14945967,0
+GPRK.US,D,20200319,000000,6.16159,6.7131,5.73369,5.83827,233965.06763568,0
+GPRK.US,D,20200320,000000,6.27564,6.75109,5.1727,5.55304,435631.4410983,0
+GPRK.US,D,20200323,000000,5.62911,6.18053,5.62911,5.8287,280637.85329586,0
+GPRK.US,D,20200324,000000,6.37563,6.56712,5.73428,5.99285,471658.83768689,0
+GPRK.US,D,20200325,000000,6.012,6.7586,5.95447,6.3564,250887.08870532,0
+GPRK.US,D,20200326,000000,6.34702,6.85429,6.0407,6.64376,247079.53155589,0
+GPRK.US,D,20200327,000000,6.27046,6.59593,5.8492,6.46186,189051.66421936,0
+GPRK.US,D,20200330,000000,6.32778,6.5384,5.98319,6.13639,271069.80422458,0
+GPRK.US,D,20200331,000000,6.31831,6.81602,6.15543,6.76817,256658.84558915,0
+GPRK.US,D,20200401,000000,6.52884,6.62464,6.15543,6.50013,278059.20108976,0
+GPRK.US,D,20200402,000000,6.70119,7.53978,6.59593,7.50522,328282.49794872,0
+GPRK.US,D,20200403,000000,7.70637,8.30945,7.27544,8.11806,346793.90274506,0
+GPRK.US,D,20200406,000000,8.0414,8.52955,7.78303,8.49137,220132.71841106,0
+GPRK.US,D,20200407,000000,8.47222,8.97003,8.18505,8.70199,561660.76347394,0
+GPRK.US,D,20200408,000000,8.7307,9.05625,8.19461,9.03703,238695.32758004,0
+GPRK.US,D,20200409,000000,9.32439,9.7931,8.87571,9.4494,609665.88691018,0
+GPRK.US,D,20200413,000000,9.99431,9.99431,8.77855,9.36345,213734.22000612,0
+GPRK.US,D,20200414,000000,9.59196,9.73549,8.62543,8.96037,225030.92869767,0
+GPRK.US,D,20200415,000000,8.64458,8.84553,8.50103,8.78811,126564.92011344,0
+GPRK.US,D,20200416,000000,8.77855,8.77855,8.0701,8.22332,175476.36094539,0
+GPRK.US,D,20200417,000000,8.37634,8.61577,8.166,8.53921,162623.03932562,0
+GPRK.US,D,20200420,000000,7.68714,8.63491,7.55326,8.166,347846.66464651,0
+GPRK.US,D,20200421,000000,8.15625,8.32849,7.59134,7.64895,238471.05242788,0
+GPRK.US,D,20200422,000000,7.62982,7.95528,7.50522,7.73498,257039.80612158,0
+GPRK.US,D,20200423,000000,7.97433,8.57749,7.92657,8.06055,171540.79286437,0
+GPRK.US,D,20200424,000000,8.18505,8.23289,7.58197,7.90743,147754.31359879,0
+GPRK.US,D,20200427,000000,7.6681,7.95528,7.31393,7.80206,360381.49506846,0
+GPRK.US,D,20200428,000000,7.87873,8.12753,7.64895,8.10839,191624.17190073,0
+GPRK.US,D,20200429,000000,8.19461,8.99894,8.19461,8.96037,492443.7166284,0
+GPRK.US,D,20200430,000000,9.19033,9.46892,9.01788,9.06583,388227.45699684,0
+GPRK.US,D,20200501,000000,8.81682,9.10401,8.53921,8.63491,241935.54028061,0
+GPRK.US,D,20200504,000000,8.53921,8.97003,8.25202,8.49137,364800.43242718,0
+GPRK.US,D,20200505,000000,8.65414,8.88391,8.44351,8.54878,346107.76415169,0
+GPRK.US,D,20200506,000000,8.56802,8.72103,8.07255,8.15625,189665.09260357,0
+GPRK.US,D,20200507,000000,8.27127,8.44351,7.97433,8.08925,236869.37965173,0
+GPRK.US,D,20200508,000000,8.35739,8.55835,8.14677,8.36696,284295.89367716,0
+GPRK.US,D,20200511,000000,8.41481,8.41481,7.8548,7.90743,180130.83841824,0
+GPRK.US,D,20200512,000000,7.92657,7.94942,7.56273,7.59134,120354.85379982,0
+GPRK.US,D,20200513,000000,7.48608,7.48608,6.663,6.72033,266416.35083918,0
+GPRK.US,D,20200514,000000,6.52884,6.70119,6.05016,6.45228,280854.95983584,0
+GPRK.US,D,20200515,000000,6.60549,7.83077,6.47142,7.64895,764382.97110038,0
+GPRK.US,D,20200518,000000,8.17537,8.33825,7.31393,7.67756,509047.24650022,0
+GPRK.US,D,20200519,000000,7.74455,7.84513,7.46713,7.5723,152036.02323885,0
+GPRK.US,D,20200520,000000,7.72551,7.95528,7.57718,7.6681,232828.33056309,0
+GPRK.US,D,20200521,000000,7.82121,7.92657,7.45737,7.59134,399099.1693955,0
+GPRK.US,D,20200522,000000,7.51498,7.61058,7.35211,7.46713,131205.06036196,0
+GPRK.US,D,20200526,000000,7.73498,7.79251,7.3235,7.47651,82204.523921628,0
+GPRK.US,D,20200527,000000,7.58197,7.70637,7.30425,7.63938,128210.62865005,0
+GPRK.US,D,20200528,000000,7.91689,8.05097,7.53402,7.92657,373141.62473002,0
+GPRK.US,D,20200529,000000,7.93624,8.1372,7.67503,8.10839,252452.91842059,0
+GPRK.US,D,20200601,000000,8.0701,8.50103,7.89776,8.30945,156045.32561645,0
+GPRK.US,D,20200602,000000,8.51051,8.81682,8.29031,8.61577,427013.74518321,0
+GPRK.US,D,20200603,000000,9.28729,9.42986,9.09424,9.32439,760915.41098529,0
+GPRK.US,D,20200604,000000,9.20947,9.20947,8.66362,8.74984,254880.00568368,0
+GPRK.US,D,20200605,000000,9.51579,10.5499,9.19033,10.463,825522.01611845,0
+GPRK.US,D,20200608,000000,10.9698,11.3292,10.6545,11.0371,574253.96688071,0
+GPRK.US,D,20200609,000000,10.9121,10.9893,10.6465,10.7217,226944.94814691,0
+GPRK.US,D,20200610,000000,10.5978,10.627,10.2139,10.3574,249068.30938919,0
+GPRK.US,D,20200611,000000,9.76382,9.8605,9.13282,9.24813,352620.96035134,0
+GPRK.US,D,20200612,000000,9.62026,9.93276,8.65414,9.12315,568257.93484471,0
+GPRK.US,D,20200615,000000,8.83606,9.56266,8.50103,9.43962,451983.04545675,0
+GPRK.US,D,20200616,000000,9.89858,10.3956,9.70426,10.0909,169592.9785292,0
+GPRK.US,D,20200617,000000,9.9845,9.9845,9.52556,9.69644,407249.88143212,0
+GPRK.US,D,20200618,000000,9.59196,9.75405,9.47771,9.57242,121470.08503589,0
+GPRK.US,D,20200619,000000,9.85067,9.89858,9.42986,9.55289,93177.620978103,0
+GPRK.US,D,20200622,000000,9.45915,9.64957,9.27753,9.55289,150289.95413187,0
+GPRK.US,D,20200623,000000,9.65933,10.1583,9.5822,10.0909,469531.80804748,0
+GPRK.US,D,20200624,000000,9.82241,9.82241,9.171,9.23847,191225.8018816,0
+GPRK.US,D,20200625,000000,9.42986,9.5822,9.23847,9.33417,102280.73434581,0
+GPRK.US,D,20200626,000000,9.21913,9.61148,9.15165,9.37225,133600.400914,0
+GPRK.US,D,20200629,000000,9.55289,9.63003,9.18056,9.23847,116835.06522464,0
+GPRK.US,D,20200630,000000,9.29706,9.39178,8.96037,9.37225,201132.82389974,0
+GPRK.US,D,20200701,000000,9.32439,9.88876,9.16142,9.51579,469326.99055693,0
+GPRK.US,D,20200702,000000,9.74527,10.6026,9.68667,10.4336,133893.28992549,0
+GPRK.US,D,20200706,000000,10.5782,10.79,10.2042,10.4151,119828.4728491,0
+GPRK.US,D,20200707,000000,10.3097,10.6642,10.2042,10.2619,189676.35756554,0
+GPRK.US,D,20200708,000000,10.2237,10.5304,9.87905,10.1954,108806.21959489,0
+GPRK.US,D,20200709,000000,10.1954,10.2901,9.63003,9.64957,76280.17800733,0
+GPRK.US,D,20200710,000000,9.5822,10.0519,9.5822,9.9845,145039.45776149,0
+GPRK.US,D,20200713,000000,10.1301,10.1301,9.21913,9.24813,125985.28661517,0
+GPRK.US,D,20200714,000000,9.14228,9.24813,8.86467,9.0465,177602.36649735,0
+GPRK.US,D,20200715,000000,9.21913,9.37225,8.84553,8.9508,113353.16788521,0
+GPRK.US,D,20200716,000000,8.89328,8.9508,8.54878,8.59673,144208.92283728,0
+GPRK.US,D,20200717,000000,8.72103,8.81682,8.37634,8.3861,331568.79458467,0
+GPRK.US,D,20200720,000000,8.3861,8.52007,8.21386,8.21386,127855.27030393,0
+GPRK.US,D,20200721,000000,8.40515,8.81682,8.30475,8.74984,753966.97761822,0
+GPRK.US,D,20200722,000000,8.74984,8.74984,8.25202,8.56802,581946.91182595,0
+GPRK.US,D,20200723,000000,8.52955,8.81682,8.40515,8.61577,356647.67221565,0
+GPRK.US,D,20200724,000000,8.58707,9.4494,8.58707,9.34393,582196.78916443,0
+GPRK.US,D,20200727,000000,9.38201,9.77749,9.15947,9.62026,370002.79668728,0
+GPRK.US,D,20200728,000000,9.5822,9.73549,9.38689,9.62026,332577.52072565,0
+GPRK.US,D,20200729,000000,9.67788,9.76869,9.45915,9.74527,267405.61931856,0
+GPRK.US,D,20200730,000000,9.56266,9.56266,9.03703,9.38201,217312.38156612,0
+GPRK.US,D,20200731,000000,9.38201,9.42009,9.09424,9.38201,105830.22145712,0
+GPRK.US,D,20200803,000000,9.40057,9.50602,9.15165,9.31561,95536.09438184,0
+GPRK.US,D,20200804,000000,9.28729,9.68667,9.28729,9.29706,66602.551578616,0
+GPRK.US,D,20200805,000000,9.57242,9.57242,9.29706,9.3537,165704.51847102,0
+GPRK.US,D,20200806,000000,9.38201,9.57242,9.3537,9.53337,78537.266753244,0
+GPRK.US,D,20200807,000000,9.41033,9.65933,9.33417,9.63003,101027.25130362,0
+GPRK.US,D,20200810,000000,9.62026,10.0811,9.55289,10.0324,78839.372551813,0
+GPRK.US,D,20200811,000000,10.1779,10.2706,9.69644,9.77358,103245.42472633,0
+GPRK.US,D,20200812,000000,9.9845,9.9845,9.48747,9.82241,178201.45765723,0
+GPRK.US,D,20200813,000000,9.80288,10.1779,9.80288,9.84096,101564.89721632,0
+GPRK.US,D,20200814,000000,9.80288,10.004,9.66812,9.9845,118212.46284862,0
+GPRK.US,D,20200817,000000,9.99431,9.99431,9.65444,9.80288,77666.792418386,0
+GPRK.US,D,20200818,000000,9.75405,9.82241,9.38201,9.46892,116426.45433098,0
+GPRK.US,D,20200819,000000,9.42986,9.74527,9.38201,9.72573,122597.60532139,0
+GPRK.US,D,20200820,000000,9.52556,9.65444,9.2579,9.26758,91591.309513756,0
+GPRK.US,D,20200821,000000,9.24813,9.24813,8.76899,8.96037,117526.32425527,0
+GPRK.US,D,20200824,000000,9.0753,9.171,8.85521,8.9508,66321.951616554,0
+GPRK.US,D,20200825,000000,8.96037,9.10401,8.7307,9.09424,86357.198542628,0
+GPRK.US,D,20200826,000000,9.08496,9.09424,8.67319,8.75941,144065.5505939,0
+GPRK.US,D,20200827,000000,8.75941,8.79779,8.4818,8.56802,80995.076639902,0
+GPRK.US,D,20200828,000000,8.63491,9.02257,8.63491,8.77855,42324.510335699,0
+GPRK.US,D,20200831,000000,8.86467,8.86467,8.49137,8.53921,68547.293651433,0
+GPRK.US,D,20200901,000000,8.59673,8.74018,8.39558,8.49137,65300.936426139,0
+GPRK.US,D,20200902,000000,8.47222,8.64458,8.47222,8.61577,80472.792038987,0
+GPRK.US,D,20200903,000000,8.66362,8.76899,8.50103,8.65414,47606.753417109,0
+GPRK.US,D,20200904,000000,8.72103,8.74984,8.43395,8.50103,59670.503610787,0
+GPRK.US,D,20200908,000000,8.37634,8.3861,7.89776,8.06055,146657.51593687,0
+GPRK.US,D,20200909,000000,8.06055,8.1744,7.87873,7.97433,141668.16186696,0
+GPRK.US,D,20200910,000000,7.99355,7.99355,7.55414,7.68714,163679.89757688,0
+GPRK.US,D,20200911,000000,7.68714,7.81154,7.6681,7.7637,46514.052104998,0
+GPRK.US,D,20200914,000000,7.79251,7.80206,7.43833,7.54359,219266.34042601,0
+GPRK.US,D,20200915,000000,7.65843,8.02226,7.65843,7.96495,69635.898613732,0
+GPRK.US,D,20200916,000000,8.05097,8.32849,7.97433,8.1372,41128.376190861,0
+GPRK.US,D,20200917,000000,8.11806,8.2615,7.86916,8.19461,86394.065690927,0
+GPRK.US,D,20200918,000000,8.15625,8.18309,7.70637,8.02226,145422.46646883,0
+GPRK.US,D,20200921,000000,7.86916,7.86916,7.65843,7.6681,44974.848663479,0
+GPRK.US,D,20200922,000000,7.65843,7.72551,7.4191,7.6681,99984.730276692,0
+GPRK.US,D,20200923,000000,7.64895,7.65384,7.26598,7.54359,113956.35539489,0
+GPRK.US,D,20200924,000000,7.64895,7.70637,7.40005,7.50522,85090.402363545,0
+GPRK.US,D,20200925,000000,7.52446,7.59134,7.18942,7.47651,61155.430417309,0
+GPRK.US,D,20200928,000000,7.53402,7.67756,7.38091,7.40952,52311.411175153,0
+GPRK.US,D,20200929,000000,7.36177,7.47651,6.95019,7.05536,74423.50745545,0
+GPRK.US,D,20200930,000000,7.16072,7.3235,7.03631,7.04579,60062.7291052,0
+GPRK.US,D,20201001,000000,6.95966,7.26598,6.93095,7.09372,99192.086588244,0
+GPRK.US,D,20201002,000000,6.95966,7.21813,6.89638,7.17985,53573.08691697,0
+GPRK.US,D,20201005,000000,7.17985,7.55326,7.08416,7.51498,90831.436623797,0
+GPRK.US,D,20201006,000000,7.52446,7.72551,7.40952,7.71594,117736.26218308,0
+GPRK.US,D,20201007,000000,7.71594,7.71594,7.43833,7.70637,69394.213974877,0
+GPRK.US,D,20201008,000000,7.75432,8.07987,7.67756,8.0414,56780.528819059,0
+GPRK.US,D,20201009,000000,8.07987,8.12753,7.82219,7.98398,46774.170318003,0
+GPRK.US,D,20201012,000000,7.90743,7.95528,7.62982,7.90743,48560.178835641,0
+GPRK.US,D,20201013,000000,7.82121,7.89308,7.59134,7.67756,52658.576821643,0
+GPRK.US,D,20201014,000000,7.74455,7.9457,7.71594,7.81154,48845.899234965,0
+GPRK.US,D,20201015,000000,7.63938,7.80206,7.62982,7.77336,51526.960186328,0
+GPRK.US,D,20201016,000000,7.77336,7.77336,7.60111,7.71594,39148.815144647,0
+GPRK.US,D,20201019,000000,7.73498,7.78781,7.50522,7.56273,32931.580218856,0
+GPRK.US,D,20201020,000000,7.60111,7.64895,7.12243,7.46713,174303.78081197,0
+GPRK.US,D,20201021,000000,7.38091,7.52446,7.27544,7.48608,92019.378069015,0
+GPRK.US,D,20201022,000000,7.48608,7.81154,7.40015,7.69681,53348.811764812,0
+GPRK.US,D,20201023,000000,7.70637,7.81154,7.57718,7.64895,21232.405158365,0
+GPRK.US,D,20201026,000000,7.52446,7.63646,7.17985,7.25642,57451.306100626,0
+GPRK.US,D,20201027,000000,7.24684,7.35211,7.05536,7.08416,58895.269409037,0
+GPRK.US,D,20201028,000000,6.92128,6.95966,6.64376,6.72999,83180.479264121,0
+GPRK.US,D,20201029,000000,6.663,6.77784,6.32778,6.49066,103690.90276828,0
+GPRK.US,D,20201030,000000,6.43305,6.60549,6.36616,6.58625,69766.981807688,0
+GPRK.US,D,20201102,000000,6.70119,6.73946,6.50013,6.60549,68992.77169339,0
+GPRK.US,D,20201103,000000,6.69161,6.7586,6.43305,6.57688,109487.23775099,0
+GPRK.US,D,20201104,000000,6.51937,6.62464,6.34702,6.34702,77687.274167442,0
+GPRK.US,D,20201105,000000,6.43305,7.06502,6.43305,6.50013,197323.21857542,0
+GPRK.US,D,20201106,000000,6.6341,6.78721,6.34702,6.40433,302623.98681946,0
+GPRK.US,D,20201109,000000,6.95966,7.60111,6.95019,7.21813,239164.3596334,0
+GPRK.US,D,20201110,000000,7.33297,8.10839,7.15115,7.9457,171692.35780739,0
+GPRK.US,D,20201111,000000,8.0414,8.53921,8.0414,8.29031,91594.381776114,0
+GPRK.US,D,20201112,000000,8.1372,8.38113,8.03194,8.166,129695.55545657,0
+GPRK.US,D,20201113,000000,8.18505,8.75941,8.10839,8.56802,195940.70051417,0
+GPRK.US,D,20201116,000000,8.80725,9.0753,8.75941,9.00832,204865.6226651,0
+GPRK.US,D,20201117,000000,8.93176,9.56266,8.68295,9.40057,254941.45093084,0
+GPRK.US,D,20201118,000000,9.46892,9.49626,9.19033,9.19033,89192.896699359,0
+GPRK.US,D,20201119,000000,9.14317,9.51774,8.84505,9.28827,78341.666049764,0
+GPRK.US,D,20201120,000000,9.23945,9.3742,9.03731,9.18154,122914.0483443,0
+GPRK.US,D,20201123,000000,9.21044,9.61442,9.21044,9.52751,89110.969703137,0
+GPRK.US,D,20201124,000000,9.78725,9.87414,9.54509,9.62321,78922.323635488,0
+GPRK.US,D,20201125,000000,9.57535,9.80678,9.55582,9.61442,102487.60001127,0
+GPRK.US,D,20201127,000000,9.51774,9.61442,9.15263,9.22978,85212.268770426,0
+GPRK.US,D,20201130,000000,9.22978,9.32635,8.69115,8.77777,87196.950253902,0
+GPRK.US,D,20201201,000000,8.94113,9.15263,8.53736,8.65278,84408.360119998,0
+GPRK.US,D,20201202,000000,8.52788,9.74819,8.39577,9.62321,289456.27035169,0
+GPRK.US,D,20201203,000000,9.54606,10.2296,9.44646,10.1338,177455.9219916,0
+GPRK.US,D,20201204,000000,10.0958,11.0557,10.0666,10.46,361291.90881397,0
+GPRK.US,D,20201207,000000,10.46,10.5469,9.83606,10.1251,157165.67728978,0
+GPRK.US,D,20201208,000000,10.047,10.1437,9.75796,9.87414,115277.42820896,0
+GPRK.US,D,20201209,000000,9.9513,10.3732,9.92206,10.0861,70113.123366724,0
+GPRK.US,D,20201210,000000,10.0089,11.1806,10.0089,10.959,168108.05172268,0
+GPRK.US,D,20201211,000000,10.9308,11.6337,10.624,11.3164,102820.42843343,0
+GPRK.US,D,20201214,000000,11.3067,11.3067,10.6475,11.1904,139035.23302587,0
+GPRK.US,D,20201215,000000,11.1709,11.7763,10.837,11.7763,116630.24773408,0
+GPRK.US,D,20201216,000000,11.7665,12.4111,11.3457,12.3544,175633.04632566,0
+GPRK.US,D,20201217,000000,12.2109,13.4598,12.2011,13.3153,301495.4424465,0
+GPRK.US,D,20201218,000000,13.4129,13.4129,12.4023,12.7675,174642.75375884,0
+GPRK.US,D,20201221,000000,12.3349,12.3349,11.1904,12.1143,201649.98806339,0
+GPRK.US,D,20201222,000000,12.0848,12.3309,11.6904,11.9892,85354.616926361,0
+GPRK.US,D,20201223,000000,12.1044,12.4784,12.0175,12.2303,147438.89466333,0
+GPRK.US,D,20201224,000000,12.1435,12.3056,11.912,12.2587,24505.38865743,0
+GPRK.US,D,20201228,000000,12.1338,12.1338,11.6622,11.999,90024.455711011,0
+GPRK.US,D,20201229,000000,12.1435,12.1435,11.585,11.912,61825.183611425,0
+GPRK.US,D,20201230,000000,11.912,12.4306,11.912,12.249,66945.620875295,0
+GPRK.US,D,20201231,000000,12.2011,12.6669,12.2011,12.4882,31423.099400919,0
+GPRK.US,D,20210104,000000,12.4979,12.6132,11.6904,12.1143,107042.74100121,0
+GPRK.US,D,20210105,000000,12.0751,12.6913,11.9403,11.96,133216.36811922,0
+GPRK.US,D,20210106,000000,12.2011,12.5712,11.912,12.287,174729.80119231,0
+GPRK.US,D,20210107,000000,12.4979,12.6913,12.0175,12.1338,117833.5504911,0
+GPRK.US,D,20210108,000000,12.1044,12.4784,11.8057,12.3349,56886.009826694,0
+GPRK.US,D,20210111,000000,12.1533,12.4589,11.9502,12.2109,53801.458418939,0
+GPRK.US,D,20210112,000000,12.3446,12.4979,12.0703,12.1914,165492.53236829,0
+GPRK.US,D,20210113,000000,12.2109,12.4208,11.9305,12.0947,1041016.6424558,0
+GPRK.US,D,20210114,000000,12.163,12.95,12.163,12.6132,292668.83269105,0
+GPRK.US,D,20210115,000000,12.2109,13.1034,11.6045,12.4111,319336.06996127,0
+GPRK.US,D,20210119,000000,12.3729,12.5468,11.9502,12.5077,112387.45341724,0
+GPRK.US,D,20210120,000000,12.5937,12.5937,12.1259,12.2783,214703.00673644,0
+GPRK.US,D,20210121,000000,12.4023,12.5937,11.96,12.1143,98101.433451039,0
+GPRK.US,D,20210122,000000,11.835,12.1435,11.5087,11.7763,182153.41113747,0
+GPRK.US,D,20210125,000000,11.7373,12.0322,11.1904,11.9023,95185.856472992,0
+GPRK.US,D,20210126,000000,12.0947,12.4931,11.96,12.2685,114098.70355082,0
+GPRK.US,D,20210127,000000,12.1338,12.4882,11.8593,12.2587,124473.73353488,0
+GPRK.US,D,20210128,000000,12.4306,12.7675,12.3056,12.4492,236591.85195203,0
+GPRK.US,D,20210129,000000,12.4687,12.5761,12.0175,12.2206,146225.3510318,0
+GPRK.US,D,20210201,000000,12.2206,12.4208,11.8545,12.3154,86544.606546484,0
+GPRK.US,D,20210202,000000,12.4492,12.8837,12.2206,12.5664,220609.94316404,0
+GPRK.US,D,20210203,000000,12.5468,13.0565,12.4784,12.6132,316694.94842057,0
+GPRK.US,D,20210204,000000,12.7196,12.951,12.3925,12.8651,209204.68120251,0
+GPRK.US,D,20210205,000000,12.8651,13.0603,12.6913,12.9794,232844.71596234,0
+GPRK.US,D,20210208,000000,12.9794,13.3153,12.8162,13.286,304781.73908245,0
+GPRK.US,D,20210209,000000,13.4598,14.0057,13.3933,13.9597,296727.29126638,0
+GPRK.US,D,20210210,000000,14.1618,14.5652,13.9597,14.5652,132077.58287173,0
+GPRK.US,D,20210211,000000,14.6414,14.8922,14.3347,14.8444,148404.6091313,0
+GPRK.US,D,20210212,000000,14.7575,14.7869,14.5066,14.7097,154144.6193041,0
+GPRK.US,D,20210216,000000,14.7672,16.1031,14.7195,15.4879,413834.76375346,0
+GPRK.US,D,20210217,000000,15.6236,15.8249,15.0856,15.6813,248892.1663473,0
+GPRK.US,D,20210218,000000,15.6334,15.6911,15.3238,15.402,153927.51276412,0
+GPRK.US,D,20210219,000000,15.3825,15.7584,15.3141,15.4791,157621.39620627,0
+GPRK.US,D,20210222,000000,15.1891,15.8434,14.9607,15.2185,458391.78473621,0
+GPRK.US,D,20210223,000000,15.2663,16.19,14.4597,16.0074,664269.20580464,0
+GPRK.US,D,20210224,000000,16.064,16.1031,15.4215,15.8727,229076.07413613,0
+GPRK.US,D,20210225,000000,16.0933,16.3258,15.2478,15.7301,158135.48810756,0
+GPRK.US,D,20210226,000000,15.7203,16.3062,15.2283,15.7955,121032.79969356,0
+GPRK.US,D,20210301,000000,16.0074,16.6656,15.2858,15.8336,362705.14949881,0
+GPRK.US,D,20210302,000000,16.027,16.027,15.3581,15.7682,232287.61238803,0
+GPRK.US,D,20210303,000000,15.6911,17.0083,15.6911,16.7964,460020.08378611,0
+GPRK.US,D,20210304,000000,16.7964,17.2963,16.3725,16.8442,597405.51192558,0
+GPRK.US,D,20210305,000000,16.8823,17.2592,15.9596,16.7476,283835.05432341,0
+GPRK.US,D,20210308,000000,16.8823,17.1625,16.1803,16.1998,125887.99830716,0
+GPRK.US,D,20210309,000000,16.1031,16.9693,15.9694,16.7281,186476.08427563,0
+GPRK.US,D,20210310,000000,16.8531,17.0845,16.7086,16.8823,280703.39489282,0
+GPRK.US,D,20210311,000000,16.8823,17.7866,16.7379,16.979,223236.72748041,0
+GPRK.US,D,20210312,000000,16.8247,16.8247,16.1803,16.5553,342494.78361831,0
+GPRK.US,D,20210315,000000,16.5367,16.7183,15.8912,16.3725,182376.66220218,0
+GPRK.US,D,20210316,000000,16.2486,16.2486,15.4509,15.7399,183294.24455986,0
+GPRK.US,D,20210317,000000,15.7301,16.3531,15.3923,16.3531,276615.23778136,0
+GPRK.US,D,20210318,000000,16.1705,16.1705,14.7967,15.0173,172466.56792169,0
+GPRK.US,D,20210319,000000,15.1335,15.6041,14.777,15.2663,172513.67594451,0
+GPRK.US,D,20210322,000000,15.2575,15.3923,14.5066,14.9313,140837.62694276,0
+GPRK.US,D,20210323,000000,14.6414,15.027,14.2058,14.239,82806.687343859,0
+GPRK.US,D,20210324,000000,14.5261,14.9792,14.3738,14.4881,314406.11296363,0
+GPRK.US,D,20210325,000000,14.239,14.6804,13.8142,14.3836,68643.557871994,0
+GPRK.US,D,20210326,000000,14.7292,15.0075,14.2966,14.9509,202183.53762628,0
+GPRK.US,D,20210329,000000,14.7575,15.027,14.2585,14.8249,107552.73655269,0
+GPRK.US,D,20210330,000000,14.6424,15.0183,14.1326,14.903,106113.89368154,0
+GPRK.US,D,20210331,000000,15.0378,15.6256,14.7205,15.404,124920.23566429,0
+GPRK.US,D,20210401,000000,15.3648,16.5201,15.3648,16.1256,157246.58019856,0
+GPRK.US,D,20210405,000000,15.9332,16.2223,15.6735,15.7702,98806.005618549,0
+GPRK.US,D,20210406,000000,16.0299,16.4166,15.7125,15.982,211096.17072778,0
+GPRK.US,D,20210407,000000,15.9918,16.1734,15.7125,16.0767,171438.3841191,0
+GPRK.US,D,20210408,000000,15.9527,16.1833,15.6159,16.1158,150835.79274418,0
+GPRK.US,D,20210409,000000,15.8845,15.9234,15.2008,15.2008,94412.670446147,0
+GPRK.US,D,20210412,000000,15.3356,15.404,15.0085,15.115,101557.72860415,0
+GPRK.US,D,20210413,000000,15.2105,15.2497,14.8493,14.8845,84772.935253185,0
+GPRK.US,D,20210414,000000,15.1247,16.1256,14.9225,16.1256,122623.20750771,0
+GPRK.US,D,20210415,000000,16.2028,16.2028,15.2595,15.7789,163016.28890748,0
+GPRK.US,D,20210416,000000,15.8845,15.9527,15.4235,15.8356,104473.3055822,0
+GPRK.US,D,20210419,000000,15.8746,16.193,15.6159,15.9234,225249.05932511,0
+GPRK.US,D,20210420,000000,15.9723,16.2057,14.6042,15.3356,184717.72611922,0
+GPRK.US,D,20210421,000000,15.0955,15.7887,15.0768,15.7418,81735.491868258,0
+GPRK.US,D,20210422,000000,15.8746,15.9234,15.1608,15.7321,109464.70782702,0
+GPRK.US,D,20210423,000000,15.7887,15.9332,15.4996,15.5377,43808.41305477,0
+GPRK.US,D,20210426,000000,15.3942,16.0807,15.3648,15.6159,73827.488557937,0
+GPRK.US,D,20210427,000000,15.6832,15.7517,14.9822,15.6159,56170.172697205,0
+GPRK.US,D,20210428,000000,15.5476,16.1256,15.5476,15.8845,70846.369982911,0
+GPRK.US,D,20210429,000000,16.1158,16.9194,15.693,15.9527,115964.59088979,0
+GPRK.US,D,20210430,000000,15.7223,16.356,15.3161,15.404,101687.78771065,0
+GPRK.US,D,20210503,000000,15.4714,15.4714,14.3543,14.8845,292131.18677834,0
+GPRK.US,D,20210504,000000,14.9518,15.693,14.9421,14.9518,111601.97834096,0
+GPRK.US,D,20210505,000000,15.0768,15.3942,15.0768,15.1247,37150.820524285,0
+GPRK.US,D,20210506,000000,15.2877,15.8942,14.6287,15.2877,98748.656721194,0
+GPRK.US,D,20210507,000000,15.1247,15.8746,15.1247,15.7125,103200.3648784,0
+GPRK.US,D,20210510,000000,15.7517,15.7789,15.0085,15.1052,148458.8857663,0
+GPRK.US,D,20210511,000000,14.7497,15.2428,14.3064,14.4979,117021.44914104,0
+GPRK.US,D,20210512,000000,14.5076,15.7702,14.5076,15.0573,135385.38534419,0
+GPRK.US,D,20210513,000000,14.9802,15.4479,14.5076,14.74,71979.01070568,0
+GPRK.US,D,20210514,000000,14.9137,15.28,14.8942,15.2028,63462.69944841,0
+GPRK.US,D,20210517,000000,15.1745,15.362,14.8464,15.3571,107406.29204695,0
+GPRK.US,D,20210518,000000,15.3092,15.8288,14.8074,14.8855,110714.09451941,0
+GPRK.US,D,20210519,000000,14.6149,14.7312,13.7567,14.239,99790.153660665,0
+GPRK.US,D,20210520,000000,14.2869,14.4128,13.5154,14.3347,126692.93104503,0
+GPRK.US,D,20210521,000000,14.3933,14.8074,14.1043,14.2205,84904.018447141,0
+GPRK.US,D,20210524,000000,14.114,14.4607,14.031,14.2683,58214.251252942,0
+GPRK.US,D,20210525,000000,14.1961,14.3112,13.7947,13.9217,104222.40415627,0
+GPRK.US,D,20210526,000000,13.8533,14.2683,13.6122,13.6512,78089.740536382,0
+GPRK.US,D,20210527,000000,13.7284,14.0457,13.4393,13.6219,123116.81765995,0
+GPRK.US,D,20210528,000000,13.5545,14.4324,13.4579,14.3543,106849.18847264,0
+GPRK.US,D,20210601,000000,14.5573,15.0974,14.5573,14.8366,91227.758468021,0
+GPRK.US,D,20210602,000000,14.8942,14.9909,14.4704,14.8855,119543.77653723,0
+GPRK.US,D,20210603,000000,14.8074,15.1071,14.5183,14.9812,45090.570545643,0
+GPRK.US,D,20210604,000000,15.1364,15.445,14.8366,15.3376,57759.556423912,0
+GPRK.US,D,20210607,000000,15.4254,15.5201,14.8171,14.9235,59556.82990353,0
+GPRK.US,D,20210608,000000,14.9528,14.9528,14.4421,14.6531,29696.487955543,0
+GPRK.US,D,20210609,000000,14.3738,14.7019,14.0262,14.7019,348987.4980689,0
+GPRK.US,D,20210610,000000,14.7595,15.1647,14.5867,14.7214,65973.761882611,0
+GPRK.US,D,20210611,000000,14.6921,14.7644,14.3064,14.3933,46573.44917726,0
+GPRK.US,D,20210614,000000,14.5378,14.7595,13.9792,14.278,260639.47351808,0
+GPRK.US,D,20210615,000000,14.2683,14.4988,14.1043,14.1813,82506.629720197,0
+GPRK.US,D,20210616,000000,14.2205,14.4899,13.9021,13.9881,74307.785573287,0
+GPRK.US,D,20210617,000000,13.9315,14.1618,13.284,13.4012,145169.51686799,0
+GPRK.US,D,20210618,000000,13.2645,13.4304,12.9373,12.9852,220954.03654818,0
+GPRK.US,D,20210621,000000,12.8514,13.159,12.746,13.0731,117699.39503478,0
+GPRK.US,D,20210622,000000,12.8895,13.119,12.6415,12.87,67457.664601682,0
+GPRK.US,D,20210623,000000,13.0243,13.3524,12.6484,12.7059,101901.82198829,0
+GPRK.US,D,20210624,000000,12.745,13.3426,12.7304,13.3134,283433.61204192,0
+GPRK.US,D,20210625,000000,13.3231,13.3719,12.7157,12.783,108979.2903744,0
+GPRK.US,D,20210628,000000,12.5624,12.5624,11.8779,12.2333,140147.39199958,0
+GPRK.US,D,20210629,000000,12.3007,12.5389,12.0117,12.041,53446.100072826,0
+GPRK.US,D,20210630,000000,12.041,12.494,11.8192,12.1952,99329.314306917,0
+GPRK.US,D,20210701,000000,12.4071,12.9852,12.2528,12.4843,188169.92492252,0
+GPRK.US,D,20210702,000000,12.494,12.788,12.1766,12.5429,169204.84938459,0
+GPRK.US,D,20210706,000000,12.5624,12.5624,11.8192,11.8583,147437.87057588,0
+GPRK.US,D,20210707,000000,11.8583,11.8779,11.3574,11.7041,108501.04153396,0
+GPRK.US,D,20210708,000000,11.5781,11.7314,11.2306,11.4053,138909.27026918,0
+GPRK.US,D,20210709,000000,11.6465,11.8877,11.2988,11.751,203056.06013604,0
+GPRK.US,D,20210712,000000,11.7314,12.2148,11.5489,12.1766,110759.15436733,0
+GPRK.US,D,20210713,000000,12.0888,12.4647,11.9345,12.3496,282113.5633153,0
+GPRK.US,D,20210714,000000,12.3691,12.58,11.8681,12.1474,324317.23133156,0
+GPRK.US,D,20210715,000000,12.0215,12.2431,11.8877,11.9258,146912.51371261,0
+GPRK.US,D,20210716,000000,11.9735,12.1766,11.3858,11.4912,127077.98792728,0
+GPRK.US,D,20210719,000000,11.2021,11.2744,10.7685,11,172667.28906243,0
+GPRK.US,D,20210720,000000,11.0098,11.1974,10.7198,11.0381,227442.65464896,0
+GPRK.US,D,20210721,000000,11.2598,11.5586,11.0479,11.4522,712505.77300521,0
+GPRK.US,D,20210722,000000,11.3858,11.5157,11.2306,11.4326,322716.58264289,0
+GPRK.US,D,20210723,000000,11.5684,11.5879,11.0868,11.3282,645046.06022862,0
+GPRK.US,D,20210726,000000,11.4151,11.8828,11.3184,11.7803,250486.67051128,0
+GPRK.US,D,20210727,000000,11.751,11.9735,11.2403,11.3769,87484.718828131,0
+GPRK.US,D,20210728,000000,11.4424,11.7851,11.1163,11.5684,67655.313480066,0
+GPRK.US,D,20210729,000000,11.7314,11.9305,11.4326,11.54,61596.812109456,0
+GPRK.US,D,20210730,000000,11.4053,11.5986,11.2988,11.3955,77551.070536223,0
+GPRK.US,D,20210802,000000,11.2598,11.8583,11.126,11.2891,254151.87950475,0
+GPRK.US,D,20210803,000000,11.0968,11.7705,11.0294,11.5879,283440.78065409,0
+GPRK.US,D,20210804,000000,11.3858,11.5302,10.7491,11.0098,419982.36073247,0
+GPRK.US,D,20210805,000000,11.2501,12.0117,10.9023,11.0868,285216.5482972,0
+GPRK.US,D,20210806,000000,11.1543,11.2206,10.9317,10.9903,204762.18983236,0
+GPRK.US,D,20210809,000000,10.9708,10.9708,10.3537,10.8838,279189.79363763,0
+GPRK.US,D,20210810,000000,10.8936,11.2206,10.7588,11.1826,230020.28276759,0
+GPRK.US,D,20210811,000000,11.1543,11.2598,10.9121,11.126,198725.19429827,0
+GPRK.US,D,20210812,000000,11.1065,11.1163,10.837,11.0674,184415.62032065,0
+GPRK.US,D,20210813,000000,10.9463,10.9903,10.5089,10.5187,152948.48515926,0
+GPRK.US,D,20210816,000000,10.3732,10.5284,10.0441,10.0734,267424.05289271,0
+GPRK.US,D,20210817,000000,10.0343,10.5763,9.93861,10.1994,151483.01601434,0
+GPRK.US,D,20210818,000000,10.2862,10.4903,9.90928,9.94832,44612.321705198,0
+GPRK.US,D,20210819,000000,9.78334,9.98648,9.19306,9.96785,239325.14136349,0
+GPRK.US,D,20210820,000000,9.80288,10.1026,9.61929,10.0734,74459.350516298,0
+GPRK.US,D,20210823,000000,10.2579,10.5284,10.171,10.2666,138992.22135285,0
+GPRK.US,D,20210824,000000,10.3751,10.6545,10.2189,10.5958,126390.82524647,0
+GPRK.US,D,20210825,000000,10.586,10.7998,10.4317,10.625,131854.33180702,0
+GPRK.US,D,20210826,000000,10.6055,10.6436,10.4415,10.5382,84288.541888024,0
+GPRK.US,D,20210827,000000,10.7608,11.1289,10.6545,11.0801,452766.47235812,0
+GPRK.US,D,20210830,000000,11.1768,11.7275,11.1192,11.3994,137678.31715095,0
+GPRK.US,D,20210831,000000,11.3223,11.7519,11.2246,11.6709,109085.79546949,0
+GPRK.US,D,20210901,000000,11.5928,11.835,11.4405,11.5352,99449.132538891,0
+GPRK.US,D,20210902,000000,11.622,12.1445,11.5634,11.8252,126972.50691966,0
+GPRK.US,D,20210903,000000,11.8252,12.2411,11.5059,11.7002,119184.32184131,0
+GPRK.US,D,20210907,000000,11.5634,11.8642,11.167,11.167,238569.36482335,0
+GPRK.US,D,20210908,000000,11.167,11.5733,11.0606,11.2246,106902.44102018,0
+GPRK.US,D,20210909,000000,11.1573,11.5254,11.0703,11.2246,88207.72456979,0
+GPRK.US,D,20210910,000000,11.419,11.4277,11.0703,11.1289,51863.88495829,0
+GPRK.US,D,20210913,000000,11.3125,11.7275,11.3125,11.4472,95405.011187887,0
+GPRK.US,D,20210914,000000,11.4472,11.5449,11.0606,11.1093,92677.866301149,0
+GPRK.US,D,20210915,000000,11.332,11.8545,11.332,11.6514,240988.2593868,0
+GPRK.US,D,20210916,000000,11.583,11.7187,11.3369,11.5537,127754.90973357,0
+GPRK.US,D,20210917,000000,11.4375,11.5194,11.0801,11.2061,200728.30935589,0
+GPRK.US,D,20210920,000000,10.8575,10.8575,10.5001,10.5763,71777.265477482,0
+GPRK.US,D,20210921,000000,10.6348,10.839,10.3537,10.5197,80188.095727116,0
+GPRK.US,D,20210922,000000,10.6153,10.9443,10.5479,10.6153,191372.24638735,0
+GPRK.US,D,20210923,000000,10.5958,10.79,10.5664,10.6446,142716.8274186,0
+GPRK.US,D,20210924,000000,10.5197,10.7413,10.5197,10.625,140696.30287427,0
+GPRK.US,D,20210927,000000,10.6934,10.9102,10.5567,10.8662,582496.84678808,0
+GPRK.US,D,20210928,000000,10.9151,11.4472,10.674,11.1192,355146.36000988,0
+GPRK.US,D,20210929,000000,11.1964,11.9707,10.7315,11.951,405420.86124147,0
+GPRK.US,D,20210930,000000,11.951,12.7255,11.7959,12.3476,245572.07482541,0
+GPRK.US,D,20211001,000000,12.4052,12.9472,12.3769,12.8319,123512.11541673,0
+GPRK.US,D,20211004,000000,12.8222,13.7029,12.8222,13.4314,372614.21969184,0
+GPRK.US,D,20211005,000000,13.5476,14.4665,13.3738,13.9929,712454.56863257,0
+GPRK.US,D,20211006,000000,13.7792,14.2156,13.5476,14.0124,387433.78922094,0
+GPRK.US,D,20211007,000000,14.0505,14.6794,13.5379,14.4959,597249.85063275,0
+GPRK.US,D,20211008,000000,14.5642,15.3092,14.5642,14.6404,383404.00509428,0
+GPRK.US,D,20211011,000000,14.9509,15.8306,14.8054,15.3181,379471.50927562,0
+GPRK.US,D,20211012,000000,15.2213,15.2409,14.7282,15.0475,266570.98804455,0
+GPRK.US,D,20211013,000000,14.9792,15.0964,14.4764,14.9313,197801.46741586,0
+GPRK.US,D,20211014,000000,15.067,15.192,14.7477,14.7477,150097.42569073,0
+GPRK.US,D,20211015,000000,14.7477,15.3278,14.6023,14.7967,155038.64765037,0
+GPRK.US,D,20211018,000000,14.8347,15.3766,14.8347,14.9215,257235.40682506,0
+GPRK.US,D,20211019,000000,14.9607,15.0134,14.4187,14.8922,137222.59823446,0
+GPRK.US,D,20211020,000000,14.7282,15.4352,14.7282,15.2506,143061.94489018,0
+GPRK.US,D,20211021,000000,15.1061,15.1638,14.2741,14.612,195690.82317569,0
+GPRK.US,D,20211022,000000,14.6891,14.902,14.3211,14.6891,109293.6852224,0
+GPRK.US,D,20211025,000000,14.8922,15.4157,14.7869,15.0573,229094.50771028,0
+GPRK.US,D,20211026,000000,15.231,15.5797,15.2115,15.3571,303967.58955749,0
+GPRK.US,D,20211027,000000,15.1257,15.2604,14.2927,14.3025,183458.0985523,0
+GPRK.US,D,20211028,000000,14.1668,14.4861,13.6834,14.2546,511085.18053124,0
+GPRK.US,D,20211029,000000,14.3992,14.5446,13.9255,14.5251,320136.90634935,0
+GPRK.US,D,20211101,000000,14.5837,15.0573,14.5739,14.8347,185227.7216707,0
+GPRK.US,D,20211102,000000,14.7477,15.1442,14.2351,14.5446,221342.16569278,0
+GPRK.US,D,20211103,000000,14.1961,14.5154,13.8572,14.0505,228600.89755804,0
+GPRK.US,D,20211104,000000,14.2927,14.3406,13.4695,13.7507,274393.99209629,0
+GPRK.US,D,20211105,000000,13.954,14.1961,13.4031,14.1277,182501.60087142,0
+GPRK.US,D,20211108,000000,14.118,14.4578,13.6444,13.9255,241058.92142103,0
+GPRK.US,D,20211109,000000,13.9734,14.1375,13.5867,14.0408,154172.26966533,0
+GPRK.US,D,20211110,000000,13.9255,13.9255,13.286,13.4695,276692.04434031,0
+GPRK.US,D,20211111,000000,13.8768,13.9012,13.0643,13.1796,303135.00645839,0
+GPRK.US,D,20211112,000000,13.074,13.4695,12.8417,13.1024,204960.8627982,0
+GPRK.US,D,20211115,000000,12.9862,13.1512,12.579,12.8319,167111.61463113,0
+GPRK.US,D,20211116,000000,12.7538,12.7538,12.2411,12.2607,154733.46958944,0
+GPRK.US,D,20211117,000000,12.2411,12.3379,11.8642,12.0478,192900.18486688,0
+GPRK.US,D,20211118,000000,12.1348,12.4345,11.5733,12.3379,524970.78230341,0
+GPRK.US,D,20211119,000000,11.7099,12.164,11.583,11.8545,208440.71196273,0
+GPRK.US,D,20211122,000000,11.836,12.2246,11.6317,12.0976,311670.77537726,0
+GPRK.US,D,20211123,000000,12.2246,12.7099,11.8554,12.2333,266479.84426125,0
+GPRK.US,D,20211124,000000,12.1366,12.3993,11.9814,12.0781,115589.77488206,0
+GPRK.US,D,20211126,000000,11.6514,11.836,11.0108,11.7773,120429.61218387,0
+GPRK.US,D,20211129,000000,12.2333,12.2822,11.6025,11.6612,112780.70299911,0
+GPRK.US,D,20211130,000000,11.3886,11.4522,11.001,11.2921,260377.30713017,0
+GPRK.US,D,20211201,000000,11.5928,11.6904,11.0391,11.0878,122736.88121498,0
+GPRK.US,D,20211202,000000,10.9913,11.3409,10.8936,11.2051,390023.70638901,0
+GPRK.US,D,20211203,000000,11.4375,11.5537,11.1758,11.3604,178852.77727718,0
+GPRK.US,D,20211206,000000,11.5449,11.7285,11.2236,11.4668,80762.608788122,0
+GPRK.US,D,20211207,000000,11.583,11.8935,11.4863,11.7383,340403.59703974,0
+GPRK.US,D,20211208,000000,11.836,12.0156,11.5733,11.583,80797.427761516,0
+GPRK.US,D,20211209,000000,11.6514,11.6514,11.331,11.5059,108294.1758685,0
+GPRK.US,D,20211210,000000,11.7051,11.7383,11.2617,11.4472,71419.858956465,0
+GPRK.US,D,20211213,000000,11.2627,11.2627,11.0205,11.0391,95566.817005424,0
+GPRK.US,D,20211214,000000,10.9718,11.127,10.6515,10.6612,105108.23980292,0
+GPRK.US,D,20211215,000000,10.632,10.9131,10.1076,10.6992,216220.70434146,0
+GPRK.US,D,20211216,000000,10.7188,11.2051,10.6124,10.6417,150832.72048183,0
+GPRK.US,D,20211217,000000,10.583,10.6876,10.2823,10.4474,105412.3937764,0
+GPRK.US,D,20211220,000000,9.9621,10.1563,9.83606,10.0196,296618.73799639,0
+GPRK.US,D,20211221,000000,10.1847,10.4962,10.0685,10.1662,235148.91273107,0
+GPRK.US,D,20211222,000000,10.1466,10.4181,9.90349,10.0783,119040.94959791,0
+GPRK.US,D,20211223,000000,10.2334,10.7286,10.046,10.5733,177510.1986266,0
+GPRK.US,D,20211227,000000,10.6417,10.9326,10.5245,10.8555,175829.67111659,0
+GPRK.US,D,20211228,000000,10.9131,10.9668,10.5538,10.583,281332.18458883,0
+GPRK.US,D,20211229,000000,10.6026,10.7578,10.4181,10.6992,147800.39753417,0
+GPRK.US,D,20211230,000000,10.7481,10.9278,10.3936,10.836,164522.72155052,0
+GPRK.US,D,20211231,000000,10.7774,11.1465,10.6857,11.1173,129635.13429686,0
+GPRK.US,D,20220103,000000,10.9913,11.6904,10.9913,11.2822,243021.07298056,0
+GPRK.US,D,20220104,000000,11.457,11.748,11.0977,11.6317,358946.74854713,0
+GPRK.US,D,20220105,000000,11.6514,11.8165,11.2822,11.4863,244824.49098489,0
+GPRK.US,D,20220106,000000,11.748,11.8457,11.4962,11.7285,108183.57442359,0
+GPRK.US,D,20220107,000000,11.748,11.832,11.5254,11.7285,65316.297737931,0
+GPRK.US,D,20220110,000000,11.8165,11.8457,11.4277,11.6317,119915.52028258,0
+GPRK.US,D,20220111,000000,11.7197,12.2051,11.6612,12.166,124855.71815476,0
+GPRK.US,D,20220112,000000,12.2246,12.748,12.2246,12.6025,237500.21752264,0
+GPRK.US,D,20220113,000000,12.6805,13.0106,12.1757,12.5155,1212266.5944836,0
+GPRK.US,D,20220114,000000,12.4667,13.1464,12.4667,13.1073,360268.84544865,0
+GPRK.US,D,20220118,000000,13.1073,13.6609,13.0975,13.3016,396555.3361628,0
+GPRK.US,D,20220119,000000,13.3114,13.9197,13.2625,13.6903,710349.04482966,0
+GPRK.US,D,20220120,000000,13.6414,13.9715,13.2538,13.3309,320377.56690074,0
+GPRK.US,D,20220121,000000,13.2245,13.5545,13.0253,13.1854,196698.52522922,0
+GPRK.US,D,20220124,000000,12.9423,13.1268,12.6025,13.0008,471251.25088069,0
+GPRK.US,D,20220125,000000,12.9042,13.2918,12.3799,13.0203,475954.88455129,0
+GPRK.US,D,20220126,000000,13.1951,13.5251,12.9423,13.3309,535554.72612783,0
+GPRK.US,D,20220127,000000,13.5741,14.0985,13.1464,13.4471,283463.31057805,0
+GPRK.US,D,20220128,000000,13.5154,13.7195,12.8456,13.5154,495323.4505456,0
+GPRK.US,D,20220131,000000,13.5251,13.7293,13.2782,13.6804,226927.5386602,0
+GPRK.US,D,20220201,000000,13.6804,13.9617,13.4471,13.7967,228654.15010559,0
+GPRK.US,D,20220202,000000,13.8455,13.8533,13.5056,13.7772,88464.770520436,0
+GPRK.US,D,20220203,000000,13.6219,13.9335,13.5251,13.7488,187820.71110113,0
+GPRK.US,D,20220204,000000,13.7869,14.5642,13.7195,14.3308,894568.04035939,0
+GPRK.US,D,20220207,000000,14.2733,14.6804,14.1561,14.4382,680247.01824282,0
+GPRK.US,D,20220208,000000,14.4089,14.5545,13.7,13.8748,252107.80094902,0
+GPRK.US,D,20220209,000000,13.8553,14.1561,13.6707,13.7967,298920.88659022,0
+GPRK.US,D,20220210,000000,13.8259,14.6228,13.8259,14.2439,290487.52641663,0
+GPRK.US,D,20220211,000000,14.3992,14.904,14.3992,14.7487,446928.14978984,0
+GPRK.US,D,20220214,000000,14.739,14.8064,13.8074,14.2634,508857.79032146,0
+GPRK.US,D,20220215,000000,13.8845,14.2048,13.6707,13.8748,286755.75173873,0
+GPRK.US,D,20220216,000000,14.0008,14.3553,13.9432,14.1267,207113.49462393,0
+GPRK.US,D,20220217,000000,14.0398,14.3211,13.904,14.0008,70731.6721882,0
+GPRK.US,D,20220218,000000,13.8845,14.2537,13.282,13.3504,148905.38789571,0
+GPRK.US,D,20220222,000000,13.6023,13.8064,13.282,13.6707,300836.95421437,0
+GPRK.US,D,20220223,000000,13.7488,14.2146,13.7488,14.1082,161614.31318463,0
+GPRK.US,D,20220224,000000,14.3211,14.4187,13.6317,14.0106,274327.42641186,0
+GPRK.US,D,20220225,000000,13.9812,14.1013,13.8357,13.9715,100068.70544782,0
+GPRK.US,D,20220228,000000,13.9236,14.5154,13.9236,14.3698,174762.5719908,0
+GPRK.US,D,20220301,000000,14.4382,15.0982,14.2341,14.448,340976.06192585,0
+GPRK.US,D,20220302,000000,14.6609,15.1462,14.4382,14.9235,649808.06688402,0
+GPRK.US,D,20220303,000000,14.9332,15.0788,14.5934,14.7487,324062.23355583,0
+GPRK.US,D,20220304,000000,14.865,15.069,14.7097,15.0203,419528.68999088,0
+GPRK.US,D,20220307,000000,15.234,15.3453,14.5251,14.8747,369241.89970987,0
+GPRK.US,D,20220308,000000,14.9137,15.3307,13.8943,14.3796,563461.10921593,0
+GPRK.US,D,20220309,000000,13.8455,14.8064,13.8455,14.6129,282009.10639512,0
+GPRK.US,D,20220310,000000,14.8064,15.5543,14.4861,14.6414,473553.39947452,0
+GPRK.US,D,20220311,000000,14.5934,14.865,14.0106,14.0886,193706.14169221,0
+GPRK.US,D,20220314,000000,14.0886,14.1033,13.2048,13.244,185991.69091047,0
+GPRK.US,D,20220315,000000,12.7772,13.1707,12.2333,12.9911,311266.26083342,0
+GPRK.US,D,20220316,000000,13.0693,13.1951,12.6805,13.117,110044.3413253,0
+GPRK.US,D,20220317,000000,13.2625,13.7195,13.1659,13.6707,113933.82547093,0
+GPRK.US,D,20220318,000000,13.4861,13.6609,13.3309,13.6512,107811.83067825,0
+GPRK.US,D,20220321,000000,13.7293,14.4089,13.6903,14.2733,267576.64192317,0
+GPRK.US,D,20220322,000000,14.3015,14.3211,13.739,14.03,103744.15531583,0
+GPRK.US,D,20220323,000000,14.0613,14.6082,14.0613,14.4421,167114.68689348,0
+GPRK.US,D,20220324,000000,14.4226,14.5398,14.2565,14.3738,54740.546613133,0
+GPRK.US,D,20220325,000000,14.4421,14.6179,14.2664,14.4519,282983.0135627,0
+GPRK.US,D,20220328,000000,14.3347,14.5837,13.9148,14.4811,242155.71908296,0
+GPRK.US,D,20220329,000000,14.1981,14.5691,14.1638,14.5593,200291.02401356,0
+GPRK.US,D,20220330,000000,14.5496,14.9499,14.3884,14.6569,310270.84782932,0
+GPRK.US,D,20220331,000000,14.5691,14.9107,14.5006,14.5886,160299.38489527,0
+GPRK.US,D,20220401,000000,14.6472,15.2702,14.5202,14.7546,506146.00674651,0
+GPRK.US,D,20220404,000000,14.8425,15.5163,14.5984,15.2916,469581.98833267,0
+GPRK.US,D,20220405,000000,15.3795,16.2095,15.3769,15.6725,811622.07712195,0
+GPRK.US,D,20220406,000000,15.8092,16.1803,15.0475,15.3112,1278002.7680772,0
+GPRK.US,D,20220407,000000,15.3893,15.7408,15.0768,15.6236,385956.03102659,0
+GPRK.US,D,20220408,000000,15.6627,16.0826,15.4967,15.6139,431209.43147722,0
+GPRK.US,D,20220411,000000,15.5261,16.0045,15.233,15.5847,469785.78173577,0
+GPRK.US,D,20220412,000000,15.9459,16.2467,15.6041,15.7213,473808.39725027,0
+GPRK.US,D,20220413,000000,15.9459,16.2535,15.3406,15.8971,417971.05297521,0
+GPRK.US,D,20220414,000000,15.6822,16.7759,15.6822,16.5806,601156.74426508,0
+GPRK.US,D,20220418,000000,16.8247,17.352,16.4731,16.6685,346179.45027339,0
+GPRK.US,D,20220419,000000,16.6685,17.5375,16.6685,17.1958,900276.30382114,0
+GPRK.US,D,20220420,000000,17.1958,17.4597,16.5318,17.0005,342608.45732557,0
+GPRK.US,D,20220421,000000,17.186,17.186,15.8288,16.1412,344739.5833148,0
+GPRK.US,D,20220422,000000,16.1412,16.229,15.4088,15.4381,234454.58143809,0
+GPRK.US,D,20220425,000000,14.9304,15.7604,14.3641,15.5261,539358.18692743,0
+GPRK.US,D,20220426,000000,15.6431,16.1412,15.3503,15.5163,745796.80791999,0
+GPRK.US,D,20220427,000000,15.4967,15.6981,15.0768,15.1549,198428.20893696,0
+GPRK.US,D,20220428,000000,15.2038,15.3307,14.5934,15.1452,164070.07489639,0
+GPRK.US,D,20220429,000000,15.2084,16.0143,15.1257,15.3503,298021.73780669,0
+GPRK.US,D,20220502,000000,15.3601,15.5847,14.5886,15.3406,203299.79294981,0
+GPRK.US,D,20220503,000000,15.2721,15.9362,15.2721,15.8092,180766.79672641,0
+GPRK.US,D,20220504,000000,16.1412,16.815,15.8092,16.8051,332873.4819995,0
+GPRK.US,D,20220505,000000,16.9614,16.9614,15.5817,15.7213,161280.46067503,0
+GPRK.US,D,20220506,000000,15.8677,16.4146,15.6041,16.2779,282626.63112914,0
+GPRK.US,D,20220509,000000,16.1119,16.1119,13.8367,14.3249,336224.29614497,0
+GPRK.US,D,20220510,000000,14.5984,14.8309,13.8479,14.3445,131076.02534291,0
+GPRK.US,D,20220511,000000,14.4519,14.8523,14.071,14.1981,118746.01241151,0
+GPRK.US,D,20220512,000000,13.6707,13.9832,11.996,13.9832,705943.42060783,0
+GPRK.US,D,20220513,000000,14.0027,14.9694,13.8464,14.6082,338156.74916836,0
+GPRK.US,D,20220516,000000,14.7253,15.4479,14.4226,15.3893,124545.41965657,0
+GPRK.US,D,20220517,000000,15.7018,15.8288,15.2135,15.6725,198882.90376599,0
+GPRK.US,D,20220518,000000,15.8189,15.8189,14.7839,15.1549,151947.9517179,0
+GPRK.US,D,20220519,000000,14.7937,15.2966,14.5398,14.6277,134128.83003963,0
+GPRK.US,D,20220520,000000,14.8034,15.072,14.2761,14.9597,157506.69841156,0
+GPRK.US,D,20220523,000000,14.9597,15.5944,14.7351,15.5358,155906.04972286,0
+GPRK.US,D,20220524,000000,15.3406,15.5358,14.8279,15.3698,165727.04839498,0
+GPRK.US,D,20220525,000000,15.2638,15.6662,15.0665,15.4895,147664.0721031,0
+GPRK.US,D,20220526,000000,15.5779,16.0883,15.5484,15.7741,210117.66362138,0
+GPRK.US,D,20220527,000000,15.7741,15.9803,15.411,15.5975,139040.33381192,0
+GPRK.US,D,20220531,000000,15.9509,16.8932,15.9509,16.4613,755615.71845634,0
+GPRK.US,D,20220601,000000,16.8932,17.5018,16.5398,17.1484,574295.1263384,0
+GPRK.US,D,20220602,000000,17.06,17.276,16.7852,17.011,268664.34003668,0
+GPRK.US,D,20220603,000000,17.1092,17.2367,16.7362,17.0502,177943.42821536,0
+GPRK.US,D,20220606,000000,17.1484,17.4429,16.7656,17.2269,137868.76865719,0
+GPRK.US,D,20220607,000000,17.1975,17.7669,17.1583,17.4331,192944.55595754,0
+GPRK.US,D,20220608,000000,17.6098,18.1791,17.1288,17.3742,317273.08768289,0
+GPRK.US,D,20220609,000000,17.2564,17.5215,16.746,17.0306,105901.33996979,0
+GPRK.US,D,20220610,000000,16.8048,16.8441,15.8429,16.481,221861.84023338,0
+GPRK.US,D,20220613,000000,16.0883,16.0883,14.8907,15.1264,365860.44153062,0
+GPRK.US,D,20220614,000000,15.5386,15.5386,14.4982,14.7632,219236.51553446,0
+GPRK.US,D,20220615,000000,14.7239,15.3128,14.7043,15.2049,203682.20528879,0
+GPRK.US,D,20220616,000000,14.7534,14.7534,14.0761,14.4294,187004.21124687,0
+GPRK.US,D,20220617,000000,14.2331,14.5472,13.3006,13.4478,275893.40641756,0
+GPRK.US,D,20220621,000000,12.4662,12.8392,12.0441,12.8196,365596.58468273,0
+GPRK.US,D,20220622,000000,12.3092,12.7509,12.0245,12.584,238944.27894176,0
+GPRK.US,D,20220623,000000,12.6527,12.6527,11.8675,11.9166,337956.8158017,0
+GPRK.US,D,20220624,000000,12.0933,12.7214,11.9362,12.6625,425677.50207458,0
+GPRK.US,D,20220627,000000,12.8098,13.1828,12.5546,12.9669,356188.40711403,0
+GPRK.US,D,20220628,000000,13.2221,13.438,12.8392,13.0748,308313.16112992,0
+GPRK.US,D,20220629,000000,13.3104,13.3104,12.5938,12.8589,253685.62484529,0
+GPRK.US,D,20220630,000000,12.6429,12.6822,12.0736,12.6822,617498.37423589,0
+GPRK.US,D,20220701,000000,12.7706,12.7706,11.6614,12.1718,269734.02996057,0
+GPRK.US,D,20220705,000000,12.0049,12.1718,11.3668,11.7202,333923.57541248,0
+GPRK.US,D,20220706,000000,11.6712,11.7202,10.9939,11.4945,363658.91779202,0
+GPRK.US,D,20220707,000000,11.8675,12.0539,11.7104,11.7595,150915.92947172,0
+GPRK.US,D,20220708,000000,11.8969,11.9607,11.2491,11.8576,114072.75223601,0
+GPRK.US,D,20220711,000000,11.7497,11.8478,11.3668,11.3864,293863.17838662,0
+GPRK.US,D,20220712,000000,11.0037,11.3668,10.8957,11.0822,230049.55253653,0
+GPRK.US,D,20220713,000000,10.9447,11.3178,10.768,10.827,406523.93992309,0
+GPRK.US,D,20220714,000000,10.4932,10.8761,10.0711,10.719,283935.43714061,0
+GPRK.US,D,20220715,000000,10.8957,10.8957,10.6797,10.7484,285422.81551097,0
+GPRK.US,D,20220718,000000,10.8957,11.5926,10.7288,11.2196,231578.69975155,0
+GPRK.US,D,20220719,000000,11.308,11.7889,11.308,11.6908,168069.6808417,0
+GPRK.US,D,20220720,000000,11.7006,11.8478,11.4748,11.7791,108776.25898428,0
+GPRK.US,D,20220721,000000,11.7104,11.7104,11.1116,11.5631,140989.20697802,0
+GPRK.US,D,20220722,000000,11.4945,11.6417,11.3178,11.4847,100920.6599337,0
+GPRK.US,D,20220725,000000,11.681,11.8871,11.4454,11.7595,108986.12195983,0
+GPRK.US,D,20220726,000000,11.8085,11.8871,11.5926,11.7006,143653.24426466,0
+GPRK.US,D,20220727,000000,11.7399,12.0147,11.6168,11.9852,217774.60597182,0
+GPRK.US,D,20220728,000000,12.0343,12.211,11.681,12.1129,125237.2587845,0
+GPRK.US,D,20220729,000000,12.427,12.6822,12.2209,12.427,110655.85699341,0
+GPRK.US,D,20220801,000000,12.1325,12.2306,11.7987,11.9852,140353.50553753,0
+GPRK.US,D,20220802,000000,11.8675,12.2012,11.7497,11.8871,114160.36493453,0
+GPRK.US,D,20220803,000000,11.9558,11.9558,11.3766,11.5141,167119.18493789,0
+GPRK.US,D,20220804,000000,11.3864,11.5828,11.1214,11.2981,292511.29407328,0
+GPRK.US,D,20220805,000000,11.1018,11.6614,10.984,11.4847,179462.38790729,0
+GPRK.US,D,20220808,000000,10.9939,11.6712,10.9644,11.6417,391451.49951932,0
+GPRK.US,D,20220809,000000,11.6417,11.8085,10.8662,11.0331,400490.88875235,0
+GPRK.US,D,20220810,000000,11.1509,11.7791,11.0037,11.7791,296937.77285358,0
+GPRK.US,D,20220811,000000,11.7791,12.319,11.6712,12.319,303402.77500311,0
+GPRK.US,D,20220812,000000,12.319,13.2123,12.2265,13.2025,311495.74334157,0
+GPRK.US,D,20220815,000000,12.9373,13.2613,12.3583,13.2221,273554.35111732,0
+GPRK.US,D,20220816,000000,13.2025,13.3006,12.692,13.2613,219561.49752086,0
+GPRK.US,D,20220817,000000,13.2025,13.2025,12.5644,12.9767,189077.3721946,0
+GPRK.US,D,20220818,000000,13.0552,13.2221,12.9079,13.1239,73925.761263928,0
+GPRK.US,D,20220819,000000,13.1435,13.1435,12.7509,12.8981,117831.94825425,0
+GPRK.US,D,20220822,000000,12.7214,12.7214,12.2601,12.6625,163121.60087947,0
+GPRK.US,D,20220823,000000,12.8098,13.1042,12.6625,13.0552,133657.24661398,0
+GPRK.US,D,20220824,000000,13.0621,13.2702,12.8639,13.1018,155137.49733337,0
+GPRK.US,D,20220825,000000,13.181,13.2306,12.8639,13.0324,101846.88410303,0
+GPRK.US,D,20220826,000000,13.0819,13.0819,12.5864,12.6558,124677.06956427,0
+GPRK.US,D,20220829,000000,12.5468,13.0324,12.4693,13.0027,246006.19625926,0
+GPRK.US,D,20220830,000000,12.854,12.854,12.1999,12.6261,196324.86321078,0
+GPRK.US,D,20220831,000000,12.4378,12.7053,11.9716,12.19,99402.018047498,0
+GPRK.US,D,20220901,000000,12.0909,12.1504,11.7143,12.0612,297896.28366001,0
+GPRK.US,D,20220902,000000,12.2395,12.7351,12.0909,12.7252,243398.87727968,0
+GPRK.US,D,20220906,000000,12.6954,12.7053,12.3387,12.5071,187869.23896588,0
+GPRK.US,D,20220907,000000,12.2594,12.5071,11.9026,12.2891,246497.59112886,0
+GPRK.US,D,20220908,000000,12.2792,12.3981,12.0017,12.2891,105612.5630627,0
+GPRK.US,D,20220909,000000,12.5864,12.5864,12.3783,12.5369,157163.61827416,0
+GPRK.US,D,20220912,000000,12.5369,12.9234,12.5071,12.8243,210820.50735186,0
+GPRK.US,D,20220913,000000,12.5765,12.9036,12.4873,12.7846,175420.90527741,0
+GPRK.US,D,20220914,000000,12.8243,13.0819,12.7351,13.0621,169806.6936666,0
+GPRK.US,D,20220915,000000,12.9135,12.9135,12.6013,12.6855,221831.99033332,0
+GPRK.US,D,20220916,000000,12.527,12.527,12.0909,12.3882,121282.71157383,0
+GPRK.US,D,20220919,000000,12.0512,12.527,12.0512,12.4378,163178.41256102,0
+GPRK.US,D,20220920,000000,12.3981,12.4204,11.9918,12.3486,161541.77502817,0
+GPRK.US,D,20220921,000000,12.6558,12.8144,12.3238,12.527,308442.60640556,0
+GPRK.US,D,20220922,000000,12.6558,12.7846,12.3287,12.6657,134544.31890686,0
+GPRK.US,D,20220923,000000,12.1404,12.1999,11.526,11.8629,399153.89752927,0
+GPRK.US,D,20220926,000000,11.744,11.853,11.0701,11.1692,288463.92382214,0
+GPRK.US,D,20220927,000000,11.3971,11.8035,11.2683,11.3377,126988.74440258,0
+GPRK.US,D,20220928,000000,11.4764,12.0116,11.417,11.9422,157785.17728786,0
+GPRK.US,D,20220929,000000,11.8134,11.8629,11.4566,11.8134,189044.75236031,0
+GPRK.US,D,20220930,000000,11.7044,11.9521,11.417,11.6251,141090.86903823,0
+GPRK.US,D,20221003,000000,12.1404,12.6261,12.1107,12.4278,610742.27242891,0
+GPRK.US,D,20221004,000000,12.636,12.8837,12.6161,12.8243,361425.46720217,0
+GPRK.US,D,20221005,000000,12.854,13.4585,12.527,13.4486,256303.2899847,0
+GPRK.US,D,20221006,000000,13.3991,13.9045,13.3297,13.8847,246984.94990097,0
+GPRK.US,D,20221007,000000,13.9144,14.4199,13.7658,14.3703,421185.94471155,0
+GPRK.US,D,20221010,000000,14.4595,14.7073,13.9045,13.9937,208050.73544825,0
+GPRK.US,D,20221011,000000,13.7261,13.959,13.409,13.8351,289301.41405165,0
+GPRK.US,D,20221012,000000,13.7757,13.7757,13.1414,13.3594,321476.17423031,0
+GPRK.US,D,20221013,000000,13.1612,14.2018,13.1612,14.0631,173170.78092584,0
+GPRK.US,D,20221014,000000,13.9343,13.9343,13.1711,13.2603,168377.91515457,0
+GPRK.US,D,20221017,000000,13.3793,13.7555,13.3793,13.5676,96508.13614602,0
+GPRK.US,D,20221018,000000,13.5676,13.627,13.1216,13.4784,105924.35159392,0
+GPRK.US,D,20221019,000000,13.4784,14.4298,13.4784,14.182,166610.10445325,0
+GPRK.US,D,20221020,000000,14.1622,14.5883,14.1622,14.3703,184792.72365291,0
+GPRK.US,D,20221021,000000,14.4694,14.8658,14.3505,14.8361,108519.56228102,0
+GPRK.US,D,20221024,000000,14.8361,14.8361,14.4,14.5883,139815.46223089,0
+GPRK.US,D,20221025,000000,14.6875,14.7767,14.5091,14.6577,70399.630497233,0
+GPRK.US,D,20221026,000000,14.6974,14.8407,14.5008,14.628,119145.59795203,0
+GPRK.US,D,20221027,000000,14.7568,15.021,14.5983,14.6676,217880.65088904,0
+GPRK.US,D,20221028,000000,14.7469,14.7469,14.0829,14.5983,113470.84487884,0
+GPRK.US,D,20221031,000000,14.4992,14.8857,14.2213,14.6478,133534.28550959,0
+GPRK.US,D,20221101,000000,14.8262,15.5199,14.737,15.4506,250598.26618033,0
+GPRK.US,D,20221102,000000,15.5497,15.6785,15.1365,15.3812,156876.04632788,0
+GPRK.US,D,20221103,000000,15.3118,15.5893,15.1677,15.401,72127.080223638,0
+GPRK.US,D,20221104,000000,15.7082,16.2335,15.0244,15.1235,764474.19881084,0
+GPRK.US,D,20221107,000000,15.2821,15.6389,15.2028,15.5001,310973.2395328,0
+GPRK.US,D,20221108,000000,15.6091,15.7082,15.0641,15.074,226559.26952036,0
+GPRK.US,D,20221109,000000,14.9253,15.0987,14.4892,14.6478,130946.1379931,0
+GPRK.US,D,20221110,000000,13.9243,15.4307,13.8748,14.8262,396493.10025794,0
+GPRK.US,D,20221111,000000,14.965,15.4506,14.7767,15.3217,121284.72962258,0
+GPRK.US,D,20221114,000000,15.1731,15.1731,14.3901,14.41,259120.48603384,0
+GPRK.US,D,20221115,000000,14.5388,14.7866,14.3802,14.6379,155102.18148032,0
+GPRK.US,D,20221116,000000,14.4199,14.4199,13.9739,14.0334,143390.43558407,0
+GPRK.US,D,20221117,000000,13.8054,14.0532,13.736,13.9739,65567.412775415,0
+GPRK.US,D,20221118,000000,13.8153,14.0135,13.5775,13.8748,65915.526184065,0
+GPRK.US,D,20221121,000000,13.6964,14.0829,13.0919,14.073,294881.31883379,0
+GPRK.US,D,20221122,000000,14.14,14.205,13.92,14.16,104518,0
+GPRK.US,D,20221123,000000,13.98,14.43,13.87,14.28,153054,0
+GPRK.US,D,20221125,000000,14.15,14.35,13.86,14.07,99170,0
+GPRK.US,D,20221128,000000,13.89,14.09,13.54,13.97,163144,0
+GPRK.US,D,20221129,000000,14.12,14.31,13.905,14.13,85791,0
+GPRK.US,D,20221130,000000,14.36,14.4,13.94,14.39,191217,0
+GPRK.US,D,20221201,000000,14.57,14.605,14.025,14.09,191739,0
+GPRK.US,D,20221202,000000,14.05,14.325,13.965,14.27,144695,0
+GPRK.US,D,20221205,000000,14.26,14.345,13.435,13.7,170695,0
+GPRK.US,D,20221206,000000,13.65,13.945,13.55,13.92,171340,0
+GPRK.US,D,20221207,000000,13.89,14.205,13.42,13.56,125716,0
+GPRK.US,D,20221208,000000,13.76,13.775,13.36,13.56,197982,0
+GPRK.US,D,20221209,000000,13.46,13.64,13.02,13.39,258527,0
+GPRK.US,D,20221212,000000,13.32,13.635,13.2,13.5,191252,0
+GPRK.US,D,20221213,000000,13.82,13.91,13.69,13.82,208072,0
+GPRK.US,D,20221214,000000,13.73,13.99,13.5644,13.81,164292,0
+GPRK.US,D,20221215,000000,13.72,13.83,13.52,13.78,141211,0
+GPRK.US,D,20221216,000000,13.49,13.49,13.13,13.33,278931,0
+GPRK.US,D,20221219,000000,13.41,13.47,13.19,13.38,276666,0
+GPRK.US,D,20221220,000000,13.46,13.66,13.3015,13.49,194990,0
+GPRK.US,D,20221221,000000,13.51,13.6,13.32,13.47,363881,0
+GPRK.US,D,20221222,000000,13.4,13.4,12.84,13.12,501654,0
+GPRK.US,D,20221223,000000,13.21,14.72,13.21,14.63,199383,0
+GPRK.US,D,20221227,000000,14.69,14.89,14.31,14.85,215140,0
+GPRK.US,D,20221228,000000,14.81,14.88,14.11,14.58,201363,0
+GPRK.US,D,20221229,000000,14.58,15.215,14.51,15.1,183752,0
+GPRK.US,D,20221230,000000,15,15.48,14.86,15.45,315154,0
+GPRK.US,D,20230103,000000,15.34,15.34,13.8,14.26,328955,0
+GPRK.US,D,20230104,000000,14.11,14.37,13.7601,13.87,180037,0
+GPRK.US,D,20230105,000000,13.72,13.9925,13.64,13.81,217364,0
+GPRK.US,D,20230106,000000,14.1,14.37,14.06,14.2,46750,0
+GPRK.US,D,20230109,000000,14.4,14.56,14.13,14.28,202844,0
+GPRK.US,D,20230110,000000,14.38,14.48,14.065,14.33,49627,0
+GPRK.US,D,20230111,000000,14.5,14.52,13.98,14.48,80929,0
+GPRK.US,D,20230112,000000,14.74,15.11,14.69,15,132123,0
+GPRK.US,D,20230113,000000,15,15.145,14.93,15.1,183041,0
+GPRK.US,D,20230117,000000,14.93,15.33,14.93,15.13,332812,0
+GPRK.US,D,20230118,000000,15.27,15.73,14.77,15.02,495351,0
+GPRK.US,D,20230119,000000,15.26,15.41,14.87,15.23,257081,0
+GPRK.US,D,20230120,000000,15.3,15.5,15.04,15.45,190112,0
+GPRK.US,D,20230123,000000,15.61,15.82,15.505,15.63,262852,0
+GPRK.US,D,20230124,000000,15.46,15.9,15.15,15.78,289297,0
+GPRK.US,D,20230125,000000,15.68,15.825,15.17,15.81,259671,0
+GPRK.US,D,20230126,000000,16,16.1743,15.86,16.04,149094,0
+GPRK.US,D,20230127,000000,16.09,16.16,15.7701,15.94,82358,0
+GPRK.US,D,20230130,000000,15.75,15.75,15.34,15.34,111605,0
+GPRK.US,D,20230131,000000,15.32,15.32,14.81,15.21,199245,0
+GPRK.US,D,20230201,000000,15.09,15.1417,14.32,14.95,298036,0
+GPRK.US,D,20230202,000000,14.84,14.84,14.25,14.33,178656,0
+GPRK.US,D,20230203,000000,14.21,14.5055,13.94,14.04,293927,0
+GPRK.US,D,20230206,000000,13.79,14.05,12.86,13.2,279439,0
+GPRK.US,D,20230207,000000,13.17,13.65,13.01,13.62,160445,0
+GPRK.US,D,20230208,000000,13.59,14.06,13.59,13.67,278396,0
+GPRK.US,D,20230209,000000,13.65,13.775,13.34,13.43,129939,0
+GPRK.US,D,20230210,000000,13.57,13.97,13.5,13.81,123489,0
+GPRK.US,D,20230213,000000,13.81,13.99,13.7,13.81,70023,0
+GPRK.US,D,20230214,000000,13.71,13.92,13.54,13.87,63072,0
+GPRK.US,D,20230215,000000,13.69,13.86,13.47,13.69,100987,0
+GPRK.US,D,20230216,000000,13.54,13.89,13.4873,13.65,92108,0
+GPRK.US,D,20230217,000000,13.47,13.47,12.91,12.95,123048,0
+GPRK.US,D,20230221,000000,12.82,13.01,12.49,12.63,122986,0
+GPRK.US,D,20230222,000000,12.69,12.753,12.33,12.37,199934,0
+GPRK.US,D,20230223,000000,12.58,12.8,12.32,12.34,150992,0
+GPRK.US,D,20230224,000000,12.24,12.84,12.19,12.82,122901,0
+GPRK.US,D,20230227,000000,12.9,13.03,12.68,12.86,73845,0
+GPRK.US,D,20230228,000000,13.06,13.06,12.67,12.94,154252,0
+GPRK.US,D,20230301,000000,12.9,13.5,12.9,13.48,105534,0
+GPRK.US,D,20230302,000000,13.48,13.5,13.24,13.24,87697,0
+GPRK.US,D,20230303,000000,13.12,13.68,13.02,13.63,84124,0
+GPRK.US,D,20230306,000000,13.63,13.7,13.42,13.62,96452,0
+GPRK.US,D,20230307,000000,13.5,13.63,13.15,13.16,75103,0
+GPRK.US,D,20230308,000000,13.14,13.32,13,13.14,62010,0
+GPRK.US,D,20230309,000000,13.78,13.98,12.39,12.42,139921,0
+GPRK.US,D,20230310,000000,12.29,12.4,11.88,12.12,227933,0
+GPRK.US,D,20230313,000000,11.77,11.91,11.5,11.72,220401,0
+GPRK.US,D,20230314,000000,11.71,12.06,11.6,11.8,309222,0
+GPRK.US,D,20230315,000000,11.37,11.4,10.58,10.93,264454,0
+GPRK.US,D,20230316,000000,10.78,10.93,10.34,10.9,237067,0
+GPRK.US,D,20230317,000000,10.85,10.85,10.37,10.49,271427,0
+GPRK.US,D,20230320,000000,10.52,10.8,10.3,10.6,504524,0
+GPRK.US,D,20230321,000000,10.6,10.999,10.6,10.85,222876,0
+GPRK.US,D,20230322,000000,10.87,10.905,10.62,10.64,192103,0
+GPRK.US,D,20230323,000000,10.73,10.89,10.4,10.48,223752,0
+GPRK.US,D,20230324,000000,10.28,10.58,10.2,10.44,141853,0
+GPRK.US,D,20230327,000000,10.69,10.91,10.53,10.89,74863,0
+GPRK.US,D,20230328,000000,10.85,11.25,10.81,11.03,75621,0
+GPRK.US,D,20230329,000000,11.19,11.46,11.12,11.26,96505,0
+GPRK.US,D,20230330,000000,11.41,11.41,11.15,11.3,128855,0
+GPRK.US,D,20230331,000000,11.33,11.48,11.25,11.36,93674,0
+GPRK.US,D,20230403,000000,11.77,12.0205,11.4288,11.68,244759,0
+GPRK.US,D,20230404,000000,11.65,11.68,11.29,11.44,133924,0
+GPRK.US,D,20230405,000000,11.36,11.37,11.02,11.22,197512,0
+GPRK.US,D,20230406,000000,11.23,11.245,11.08,11.14,120017,0
+GPRK.US,D,20230410,000000,11.18,11.44,11.18,11.2,141969,0
+GPRK.US,D,20230411,000000,11.33,11.365,11.19,11.32,206748,0
+GPRK.US,D,20230412,000000,11.47,11.54,11.2,11.33,170458,0
+GPRK.US,D,20230413,000000,11.35,11.63,11.35,11.63,265739,0
+GPRK.US,D,20230414,000000,11.67,12.055,11.67,11.89,98650,0
+GPRK.US,D,20230417,000000,11.93,12.06,11.54,11.56,185419,0
+GPRK.US,D,20230418,000000,11.56,11.73,11.37,11.63,111169,0
+GPRK.US,D,20230419,000000,11.5,11.5,11.0127,11.43,150741,0
+GPRK.US,D,20230420,000000,11.32,11.475,11.13,11.34,142565,0
+GPRK.US,D,20230421,000000,11.31,11.405,11.14,11.21,162975,0
+GPRK.US,D,20230424,000000,11.22,11.73,11.195,11.63,76145,0
+GPRK.US,D,20230425,000000,11.46,11.57,11.135,11.34,168727,0
+GPRK.US,D,20230426,000000,11.32,11.38,10.74,10.77,165811,0
+GPRK.US,D,20230427,000000,10.74,10.86,10.46,10.5,220805,0
+GPRK.US,D,20230428,000000,10.47,11.05,10.42,10.93,144963,0
+GPRK.US,D,20230501,000000,10.86,11.1,10.71,10.86,123680,0
+GPRK.US,D,20230502,000000,10.9,10.9,10.2,10.45,175913,0
+GPRK.US,D,20230503,000000,10.33,10.47,10.11,10.16,181418,0
+GPRK.US,D,20230504,000000,10.02,10.305,9.11,9.52,349696,0
+GPRK.US,D,20230505,000000,9.95,10.32,9.95,10.17,150289,0
+GPRK.US,D,20230508,000000,10.44,10.82,10.44,10.48,216845,0
+GPRK.US,D,20230509,000000,10.44,10.92,10.4225,10.73,246489,0
+GPRK.US,D,20230510,000000,10.75,10.75,10.23,10.42,139014,0
+GPRK.US,D,20230511,000000,10.25,10.335,10.18,10.28,104729,0
+GPRK.US,D,20230512,000000,10.33,10.505,10.24,10.31,86033,0
+GPRK.US,D,20230515,000000,10.35,10.38,10.1296,10.22,198826,0
+GPRK.US,D,20230516,000000,10.12,10.2831,9.95,9.95,62078,0
+GPRK.US,D,20230517,000000,9.87,10.13,9.7112,10.1,172166,0
+GPRK.US,D,20230518,000000,10.1,10.42,9.92,10.35,113263,0
+GPRK.US,D,20230519,000000,10.43,10.51,10.29,10.35,88053,0
+GPRK.US,D,20230522,000000,10.35,10.54,10.28,10.35,169019,0
+GPRK.US,D,20230523,000000,10.44,10.68,10.35,10.55,74116,0
+GPRK.US,D,20230524,000000,10.54,10.5891,10.2,10.39,140432,0
+GPRK.US,D,20230525,000000,10.2,10.2,9.92,10.08,103142,0
+GPRK.US,D,20230526,000000,10.12,10.22,9.83,10.06,117373,0
+GPRK.US,D,20230530,000000,9.85,9.91,9.58,9.86,288335,0
+GPRK.US,D,20230531,000000,9.69,9.93,9.54,9.57,143982,0
+GPRK.US,D,20230601,000000,9.58,9.8639,9.41,9.49,192741,0
+GPRK.US,D,20230602,000000,9.74,10.02,9.65,9.9,779737,0
+GPRK.US,D,20230605,000000,9.9,10.05,9.76,9.86,194125,0
+GPRK.US,D,20230606,000000,9.75,10.335,9.75,10.24,141885,0
+GPRK.US,D,20230607,000000,10.35,10.71,10.35,10.68,134459,0
+GPRK.US,D,20230608,000000,10.7,10.81,10.35,10.54,99729,0
+GPRK.US,D,20230609,000000,10.45,10.58,10.31,10.4,55781,0
+GPRK.US,D,20230612,000000,10.31,10.375,10.03,10.07,97277,0
+GPRK.US,D,20230613,000000,10.14,10.425,10.13,10.16,38300,0
+GPRK.US,D,20230614,000000,10.3,10.32,9.82,10.14,82460,0
+GPRK.US,D,20230615,000000,10.2,10.345,10.02,10.21,48511,0
+GPRK.US,D,20230616,000000,10.28,10.37,10,10.37,148700,0
+GPRK.US,D,20230620,000000,10.35,10.5,10.1,10.44,110584,0
+GPRK.US,D,20230621,000000,10.4,10.57,10.33,10.37,55223,0
+GPRK.US,D,20230622,000000,10.26,10.26,9.96,10,72461,0
+GPRK.US,D,20230623,000000,9.9,9.98,9.81,9.82,55061,0
+GPRK.US,D,20230626,000000,9.85,9.99,9.85,9.92,61150,0
+GPRK.US,D,20230627,000000,9.93,10.13,9.76,9.88,89376,0
+GPRK.US,D,20230628,000000,9.81,9.89,9.47,9.82,74158,0
+GPRK.US,D,20230629,000000,9.93,9.99,9.76,9.85,34750,0
+GPRK.US,D,20230630,000000,9.92,9.98,9.66,9.91,45649,0
+GPRK.US,D,20230703,000000,9.9,10.1,9.81,9.86,72338,0
+GPRK.US,D,20230705,000000,9.6,9.73,8.83,9.4,292747,0
+GPRK.US,D,20230706,000000,9.3,9.41,9.03,9.26,91679,0
+GPRK.US,D,20230707,000000,9.22,9.99,9.22,9.72,209345,0
+GPRK.US,D,20230710,000000,9.73,9.73,9.47,9.5,31325,0
+GPRK.US,D,20230711,000000,9.45,9.71,9.38,9.7,46212,0
+GPRK.US,D,20230712,000000,9.82,9.88,9.55,9.82,139488,0
+GPRK.US,D,20230713,000000,9.89,10.19,9.8,10.08,66569,0
+GPRK.US,D,20230714,000000,10.01,10.03,9.74,9.93,146109,0
+GPRK.US,D,20230717,000000,9.74,10.065,9.74,9.85,129419,0
+GPRK.US,D,20230718,000000,9.78,10.07,9.78,10,70703,0
+GPRK.US,D,20230719,000000,9.94,10.09,9.52,9.63,87732,0
+GPRK.US,D,20230720,000000,9.69,9.97,9.57,9.91,119768,0
+GPRK.US,D,20230721,000000,10,10.15,9.905,10.03,114701,0
+GPRK.US,D,20230724,000000,9.99,10.25,9.95,10,164887,0
+GPRK.US,D,20230725,000000,9.71,9.93,9.61,9.8,204305,0
+GPRK.US,D,20230726,000000,9.81,10.05,9.77,10,140705,0
+GPRK.US,D,20230727,000000,10.04,10.25,9.88,9.97,160486,0
+GPRK.US,D,20230728,000000,10.03,10.03,9.87,9.98,62218,0
+GPRK.US,D,20230731,000000,10.09,10.24,9.8301,10.11,222830,0
+GPRK.US,D,20230801,000000,10.02,10.14,9.95,10.03,103875,0
+GPRK.US,D,20230802,000000,9.93,9.93,9.47,9.6,108466,0
+GPRK.US,D,20230803,000000,9.58,9.67,9.35,9.37,113044,0
+GPRK.US,D,20230804,000000,9.39,9.705,9.29,9.59,164412,0
+GPRK.US,D,20230807,000000,9.63,9.79,9.5,9.76,189268,0
+GPRK.US,D,20230808,000000,9.55,9.75,9.35,9.73,143490,0
+GPRK.US,D,20230809,000000,9.72,10.115,9.69,9.87,460733,0
+GPRK.US,D,20230810,000000,10.04,10.08,9.61,9.88,162785,0
+GPRK.US,D,20230811,000000,9.86,10.2899,9.86,10.11,224857,0
+GPRK.US,D,20230814,000000,10.05,10.05,9.55,9.92,198648,0
+GPRK.US,D,20230815,000000,9.76,9.81,9.51,9.54,102263,0
+GPRK.US,D,20230816,000000,9.56,9.82,9.45,9.6,126792,0
+GPRK.US,D,20230817,000000,9.72,9.95,9.72,9.78,235679,0
+GPRK.US,D,20230818,000000,9.7,9.8,9.445,9.62,147927,0
+GPRK.US,D,20230821,000000,9.69,9.87,9.15,9.58,984132,0
+GPRK.US,D,20230822,000000,9.68,9.8,9.46,9.51,243029,0
+GPRK.US,D,20230823,000000,9.32,9.47,9.2,9.36,179858,0
+GPRK.US,D,20230824,000000,9.28,9.39,9.22,9.28,152300,0
+GPRK.US,D,20230825,000000,9.33,9.33,9.2,9.28,99225,0
+GPRK.US,D,20230828,000000,9.34,9.47,9.3064,9.33,49908,0
+GPRK.US,D,20230829,000000,9.37,9.65,9.37,9.58,116121,0
+GPRK.US,D,20230830,000000,9.53,9.81,9.4783,9.75,88549,0
+GPRK.US,D,20230831,000000,9.8,9.83,9.56,9.59,248562,0
+GPRK.US,D,20230901,000000,9.71,9.8452,9.22,9.39,809716,0
+GPRK.US,D,20230905,000000,9.36,9.67,9.3,9.31,401061,0
+GPRK.US,D,20230906,000000,9.3,9.45,9.24,9.43,262413,0
+GPRK.US,D,20230907,000000,9.4,9.455,9.18,9.22,151843,0
+GPRK.US,D,20230908,000000,9.29,9.33,9.14,9.19,787646,0
+GPRK.US,D,20230911,000000,9.27,9.62,9.202,9.3,2354255,0
+GPRK.US,D,20230912,000000,9.49,9.73,9.39,9.58,1535900,0
+GPRK.US,D,20230913,000000,9.59,9.76,9.375,9.42,529959,0
+GPRK.US,D,20230914,000000,9.54,9.74,9.45,9.74,548565,0
+GPRK.US,D,20230915,000000,9.7,10.13,9.67,10.03,598024,0
+GPRK.US,D,20230918,000000,10.02,10.11,9.98,10.08,174653,0
+GPRK.US,D,20230919,000000,10.27,10.3,10.16,10.16,238320,0
+GPRK.US,D,20230920,000000,10.19,10.345,10.08,10.11,204858,0
+GPRK.US,D,20230921,000000,10.35,10.35,10.07,10.11,477926,0
+GPRK.US,D,20230922,000000,10.18,10.42,10,10,657991,0
+GPRK.US,D,20230925,000000,10,10.215,9.865,10.15,206890,0
+GPRK.US,D,20230926,000000,10.09,10.24,10.035,10.05,232217,0
+GPRK.US,D,20230927,000000,10.18,10.66,10.18,10.54,323287,0
+GPRK.US,D,20230928,000000,10.54,10.74,10.445,10.49,270573,0
+GPRK.US,D,20230929,000000,10.54,10.54,10.22,10.28,141059,0
+GPRK.US,D,20231002,000000,10.39,10.3944,9.9,10.15,547171,0
+GPRK.US,D,20231003,000000,10.13,10.6,10.0501,10.23,1023949,0
+GPRK.US,D,20231004,000000,10.1,10.2246,9.5801,9.87,726122,0
+GPRK.US,D,20231005,000000,9.89,10.15,9.31,9.44,385739,0
+GPRK.US,D,20231006,000000,9.54,9.65,9.17,9.51,311429,0
+GPRK.US,D,20231009,000000,9.83,10.2295,9.8013,10.2,371266,0
+GPRK.US,D,20231010,000000,10.31,10.46,10.19,10.45,230664,0
+GPRK.US,D,20231011,000000,10.33,10.4864,10.23,10.43,233369,0
+GPRK.US,D,20231012,000000,10.49,10.6,10.31,10.39,193813,0
+GPRK.US,D,20231013,000000,10.59,10.77,10.5,10.74,308813,0
+GPRK.US,D,20231016,000000,10.84,10.84,10.5411,10.7,221923,0
+GPRK.US,D,20231017,000000,10.64,10.7884,10.6001,10.7,299485,0
+GPRK.US,D,20231018,000000,10.73,10.87,10.71,10.73,111792,0
+GPRK.US,D,20231019,000000,10.6,10.87,10.58,10.87,208343,0
+GPRK.US,D,20231020,000000,10.94,10.95,10.65,10.72,216358,0
+GPRK.US,D,20231023,000000,10.69,10.71,10.457,10.53,218792,0
+GPRK.US,D,20231024,000000,10.5,10.55,9.97,9.99,330265,0
+GPRK.US,D,20231025,000000,9.94,10.04,9.76,9.96,302050,0
+GPRK.US,D,20231026,000000,9.88,10.04,9.61,9.95,124043,0
+GPRK.US,D,20231027,000000,9.94,9.985,9.74,9.95,215866,0
+GPRK.US,D,20231030,000000,9.92,10.01,9.78,10,273289,0
+GPRK.US,D,20231031,000000,9.99,10,9.76,9.88,208886,0
+GPRK.US,D,20231101,000000,9.96,10.08,9.87,9.98,174667,0
+GPRK.US,D,20231102,000000,9.96,10.22,9.96,10.21,181191,0
+GPRK.US,D,20231103,000000,10.23,10.31,10.04,10.05,132277,0
+GPRK.US,D,20231106,000000,10.1,10.1,9.57,9.58,217629,0
+GPRK.US,D,20231107,000000,9.48,9.5,8.87,8.94,380140,0
+GPRK.US,D,20231108,000000,8.92,8.96,8.44,8.59,283516,0
+GPRK.US,D,20231109,000000,9,9.61,9,9.29,361863,0
+GPRK.US,D,20231110,000000,9.41,9.54,9.29,9.4,207460,0
+GPRK.US,D,20231113,000000,9.41,9.44,9.21,9.21,138229,0
+GPRK.US,D,20231114,000000,9.3,9.39,9.17,9.2,148719,0
+GPRK.US,D,20231115,000000,9.11,9.2225,8.96,9,214120,0
+GPRK.US,D,20231116,000000,8.94,8.94,8.65,8.8,268424,0
+GPRK.US,D,20231117,000000,8.86,9.305,8.86,9.2,292714,0
+GPRK.US,D,20231120,000000,9.31,9.8568,9.31,9.53,417334,0
+GPRK.US,D,20231121,000000,9.42,9.57,9.27,9.55,719041,0
+GPRK.US,D,20231122,000000,9.43,9.5,9.3,9.49,110317,0
+GPRK.US,D,20231124,000000,9.35,9.66,9.34,9.43,98757,0
+GPRK.US,D,20231127,000000,9.41,9.41,9.23,9.27,137561,0
+GPRK.US,D,20231128,000000,9.27,9.38,9.15,9.28,298428,0
+GPRK.US,D,20231129,000000,9.32,9.4,9.12,9.16,162821,0
+GPRK.US,D,20231130,000000,9.17,9.31,8.9,9.04,269667,0
+GPRK.US,D,20231201,000000,9.04,9.39,9.02,9.29,390695,0
+GPRK.US,D,20231204,000000,9.21,9.26,8.89,8.89,183409,0
+GPRK.US,D,20231205,000000,8.86,8.9,8.61,8.68,165532,0
+GPRK.US,D,20231206,000000,8.7,8.7,8.345,8.52,451531,0
+GPRK.US,D,20231207,000000,8.68,8.68,8.48,8.56,383179,0
+GPRK.US,D,20231208,000000,8.57,8.72,8.56,8.66,204184,0
+GPRK.US,D,20231211,000000,8.66,8.685,8.55,8.57,290294,0
+GPRK.US,D,20231212,000000,8.47,8.47,8.05,8.14,353241,0
+GPRK.US,D,20231213,000000,8.17,8.415,8.11,8.38,238335,0
+GPRK.US,D,20231214,000000,8.64,8.74,8.59,8.7,1084524,0
+GPRK.US,D,20231215,000000,8.71,8.82,8.61,8.8,289201,0
+GPRK.US,D,20231218,000000,8.88,9.06,8.785,8.88,373041,0
+GPRK.US,D,20231219,000000,9,9,8.75,8.84,206827,0
+GPRK.US,D,20231220,000000,8.89,9.04,8.635,8.65,703116,0
+GPRK.US,D,20231221,000000,8.74,8.845,8.65,8.82,112539,0
+GPRK.US,D,20231222,000000,8.82,8.87,8.66,8.74,283835,0
+GPRK.US,D,20231226,000000,8.81,8.95,8.75,8.88,831464,0
+GPRK.US,D,20231227,000000,8.93,8.96,8.72,8.73,260050,0
+GPRK.US,D,20231228,000000,8.65,8.88,8.65,8.68,609142,0
+GPRK.US,D,20231229,000000,8.76,8.76,8.55,8.57,448096,0
+GPRK.US,D,20240102,000000,8.69,9.06,8.69,8.9,329804,0
+GPRK.US,D,20240103,000000,8.84,9.22,8.84,9.17,549390,0
+GPRK.US,D,20240104,000000,9.28,9.3,8.94,8.97,512772,0
+GPRK.US,D,20240105,000000,9.02,9.33,8.91,9.33,211341,0
+GPRK.US,D,20240108,000000,9.14,9.14,8.87,9.05,406543,0
+GPRK.US,D,20240109,000000,9.04,9.04,8.76,8.77,255257,0
+GPRK.US,D,20240110,000000,8.77,8.8825,8.72,8.78,232130,0
+GPRK.US,D,20240111,000000,8.83,8.96,8.77,8.88,378764,0
+GPRK.US,D,20240112,000000,9.01,9.11,8.86,8.94,133865,0
+GPRK.US,D,20240116,000000,8.92,8.92,8.54,8.63,610166,0
+GPRK.US,D,20240117,000000,8.6,8.68,8.37,8.61,302147,0
+GPRK.US,D,20240118,000000,8.61,8.93,8.52,8.91,480194,0
+GPRK.US,D,20240119,000000,8.84,9.07,8.74,8.77,614542,0
+GPRK.US,D,20240122,000000,8.77,8.93,8.388,8.82,667590,0
+GPRK.US,D,20240123,000000,8.83,8.93,8.74,8.77,336263,0
+GPRK.US,D,20240124,000000,8.86,9.059,8.79,8.88,228846,0
+GPRK.US,D,20240125,000000,9,9.14,8.81,9.12,532344,0
+GPRK.US,D,20240126,000000,9.18,9.35,9.14,9.35,147549,0
+GPRK.US,D,20240129,000000,9.35,9.36,9.04,9.12,162138,0
+GPRK.US,D,20240130,000000,9.02,9.17,8.92,9.13,254018,0
+GPRK.US,D,20240131,000000,9.16,9.16,8.755,8.79,206394,0
+GPRK.US,D,20240201,000000,8.86,8.99,8.6399,8.7,258344,0
+GPRK.US,D,20240202,000000,8.67,8.67,8.3,8.37,386724,0
+GPRK.US,D,20240205,000000,8.36,8.38,8.12,8.2,290466,0
+GPRK.US,D,20240206,000000,8.22,8.5093,8.21,8.44,247132,0
+GPRK.US,D,20240207,000000,8.5,8.5779,8.3462,8.46,147903,0
+GPRK.US,D,20240208,000000,8.45,8.61,8.44,8.58,127599,0
+GPRK.US,D,20240209,000000,8.59,8.59,8.45,8.51,138097,0
+GPRK.US,D,20240212,000000,8.48,8.76,8.48,8.67,253687,0
+GPRK.US,D,20240213,000000,8.62,8.63,8.39,8.46,188814,0
+GPRK.US,D,20240214,000000,8.49,8.62,8.325,8.45,199490,0
+GPRK.US,D,20240215,000000,8.45,8.71,8.43,8.68,215114,0
+GPRK.US,D,20240216,000000,8.71,8.72,8.55,8.63,86579,0
+GPRK.US,D,20240220,000000,8.58,8.63,8.35,8.4,210513,0
+GPRK.US,D,20240221,000000,8.38,8.64,8.34,8.58,207017,0
+GPRK.US,D,20240222,000000,8.58,8.66,8.48,8.59,156704,0
+GPRK.US,D,20240223,000000,8.46,8.53,8.42,8.48,100300,0
+GPRK.US,D,20240226,000000,8.5,8.5,8.35,8.4,118874,0
+GPRK.US,D,20240227,000000,8.39,8.55,8.39,8.46,170513,0
+GPRK.US,D,20240228,000000,8.49,8.55,8.235,8.43,335512,0
+GPRK.US,D,20240229,000000,8.53,8.68,8.47,8.6,766426,0
+GPRK.US,D,20240301,000000,8.7,9,8.6637,8.78,529741,0
+GPRK.US,D,20240304,000000,8.8,8.885,8.47,8.48,338976,0
+GPRK.US,D,20240305,000000,8.46,8.6308,8.35,8.41,222780,0
+GPRK.US,D,20240306,000000,8.53,8.5999,8.29,8.33,247294,0
+GPRK.US,D,20240307,000000,9.1,9.25,9,9.11,1121494,0
+GPRK.US,D,20240308,000000,9.26,9.31,9.05,9.23,771021,0
+GPRK.US,D,20240311,000000,9.24,9.4,9.2,9.3,441453,0
+GPRK.US,D,20240312,000000,9.26,9.38,9.26,9.32,378383,0
+GPRK.US,D,20240313,000000,9.4,9.56,9.3,9.36,788587,0
+GPRK.US,D,20240314,000000,9.36,9.4171,9.27,9.35,339727,0
+GPRK.US,D,20240315,000000,9.33,9.375,9.24,9.37,630474,0
+GPRK.US,D,20240318,000000,9.4,9.48,9.32,9.45,201563,0
+GPRK.US,D,20240319,000000,9.32,9.48,9.2117,9.46,725755,0
+GPRK.US,D,20240320,000000,9.42,9.56,9.39,9.5,760923,0
+GPRK.US,D,20240321,000000,9.5,9.585,9.45,9.51,418269,0
+GPRK.US,D,20240322,000000,9.56,9.6,9.435,9.45,658755,0
+GPRK.US,D,20240325,000000,9.52,9.55,9.43,9.45,579183,0
+GPRK.US,D,20240326,000000,9.47,9.48,9.35,9.39,324316,0
+GPRK.US,D,20240327,000000,9.34,9.48,9.34,9.46,399827,0
+GPRK.US,D,20240328,000000,9.48,9.77,9.44,9.6,1062329,0
+GPRK.US,D,20240401,000000,9.7,9.74,9.63,9.65,391687,0
+GPRK.US,D,20240402,000000,9.74,9.8,9.65,9.7,754913,0
+GPRK.US,D,20240403,000000,9.69,9.765,9.66,9.74,505461,0
+GPRK.US,D,20240404,000000,9.76,9.8,9.72,9.73,630064,0
+GPRK.US,D,20240405,000000,9.74,9.87,9.68,9.79,878443,0
+GPRK.US,D,20240408,000000,9.82,10.08,9.8,9.96,1618990,0
+GPRK.US,D,20240409,000000,9.97,10.02,9.82,9.83,572695,0
+GPRK.US,D,20240410,000000,9.83,10.04,9.8,9.83,543429,0
+GPRK.US,D,20240411,000000,9.96,10.19,9.82,9.84,989172,0
+GPRK.US,D,20240412,000000,9.97,10.33,9.78,9.82,1104503,0
+GPRK.US,D,20240415,000000,9.8,9.9,9.52,9.62,709819,0
+GPRK.US,D,20240416,000000,9.61,9.75,9.61,9.7,546332,0
+GPRK.US,D,20240417,000000,9.73,9.77,9.58,9.67,504460,0
+GPRK.US,D,20240418,000000,9.77,9.8897,9.65,9.76,466778,0
+GPRK.US,D,20240419,000000,9.73,9.975,9.73,9.9,509815,0
+GPRK.US,D,20240422,000000,9.84,9.84,9.57,9.7,377959,0
+GPRK.US,D,20240423,000000,9.71,9.85,9.675,9.77,283895,0
+GPRK.US,D,20240424,000000,9.74,9.74,9.62,9.67,291695,0
+GPRK.US,D,20240425,000000,9.64,9.66,9.49,9.55,329321,0
+GPRK.US,D,20240426,000000,9.55,9.7,9.48,9.69,331476,0
+GPRK.US,D,20240429,000000,9.66,9.78,9.65,9.78,262648,0
+GPRK.US,D,20240430,000000,9.88,9.8991,9.32,9.32,299682,0
+GPRK.US,D,20240501,000000,9.33,9.33,9.05,9.25,1529255,0
+GPRK.US,D,20240502,000000,9.3,9.45,9.25,9.32,300565,0
+GPRK.US,D,20240503,000000,9.32,9.46,9.32,9.38,237049,0
+GPRK.US,D,20240506,000000,9.41,9.53,9.36,9.43,361181,0
+GPRK.US,D,20240507,000000,9.37,9.49,9.36,9.45,353652,0
+GPRK.US,D,20240508,000000,9.43,9.66,9.38,9.65,438279,0
+GPRK.US,D,20240509,000000,9.64,9.73,9.565,9.62,196815,0
+GPRK.US,D,20240510,000000,9.66,9.77,9.45,9.5,264526,0
+GPRK.US,D,20240513,000000,9.54,9.675,9.48,9.61,370805,0
+GPRK.US,D,20240514,000000,9.76,9.86,9.67,9.8,446538,0
+GPRK.US,D,20240515,000000,9.81,9.935,9.68,9.89,566098,0
+GPRK.US,D,20240516,000000,9.73,10.075,9.66,9.98,489728,0
+GPRK.US,D,20240517,000000,10.06,10.16,9.99,10.06,687357,0
+GPRK.US,D,20240520,000000,10.1,10.23,10.08,10.23,320950,0
+GPRK.US,D,20240521,000000,10.22,10.38,10.16,10.29,285427,0
+GPRK.US,D,20240522,000000,10.21,10.21,9.94,10.01,372191,0
+GPRK.US,D,20240523,000000,10.1,10.17,9.77,9.79,278626,0
+GPRK.US,D,20240524,000000,9.89,9.96,9.81,9.95,183713,0
+GPRK.US,D,20240528,000000,10.11,10.35,10.07,10.21,461404,0
+GPRK.US,D,20240529,000000,10.16,10.26,10.07,10.24,403188,0
+GPRK.US,D,20240530,000000,10.28,10.35,10.26,10.34,233052,0
+GPRK.US,D,20240531,000000,10.21,10.515,10.2,10.44,470531,0
+GPRK.US,D,20240603,000000,10.54,10.615,10.21,10.27,703166,0
+GPRK.US,D,20240604,000000,10.1,10.15,9.96,10.09,943812,0
+GPRK.US,D,20240605,000000,10.1,10.2,10.05,10.19,500551,0
+GPRK.US,D,20240606,000000,10.48,10.48,10.16,10.34,453330,0
+GPRK.US,D,20240607,000000,10.31,10.31,10.17,10.23,242717,0
+GPRK.US,D,20240610,000000,10.24,10.39,10.215,10.33,234394,0
+GPRK.US,D,20240611,000000,10.33,10.45,10.305,10.44,297281,0
+GPRK.US,D,20240612,000000,10.57,10.57,10.36,10.43,211887,0
+GPRK.US,D,20240613,000000,10.39,10.49,10.22,10.3,349729,0
+GPRK.US,D,20240614,000000,10.3,10.3,10.11,10.2,435571,0
+GPRK.US,D,20240617,000000,10.23,10.28,10.08,10.27,512691,0
+GPRK.US,D,20240618,000000,10.3,10.77,10.27,10.63,599576,0
+GPRK.US,D,20240620,000000,10.53,10.89,10.53,10.74,536717,0
+GPRK.US,D,20240621,000000,10.78,10.83,10.66,10.74,523995,0
+GPRK.US,D,20240624,000000,10.8,11.1,10.8,11.09,808082,0
+GPRK.US,D,20240625,000000,11.09,11.25,10.97,11.21,565494,0
+GPRK.US,D,20240626,000000,11.24,11.2543,10.99,11.09,389024,0
+GPRK.US,D,20240627,000000,11.1,11.14,10.88,11.03,233476,0
+GPRK.US,D,20240628,000000,11.07,11.106,10.84,10.95,381951,0
+GPRK.US,D,20240701,000000,10.96,10.975,10.59,10.6,612575,0
+GPRK.US,D,20240702,000000,10.7,10.8,10.6,10.8,258863,0
+GPRK.US,D,20240703,000000,10.84,10.95,10.81,10.92,207918,0
+GPRK.US,D,20240705,000000,10.9,10.9,10.515,10.56,322692,0
+GPRK.US,D,20240708,000000,10.5,10.88,10.44,10.67,399536,0
+GPRK.US,D,20240709,000000,10.64,10.66,10.27,10.33,413291,0
+GPRK.US,D,20240710,000000,10.36,10.62,10.2,10.61,255680,0
+GPRK.US,D,20240711,000000,10.67,10.87,10.5854,10.87,221722,0
+GPRK.US,D,20240712,000000,10.91,10.9299,10.61,10.7,179315,0
+GPRK.US,D,20240715,000000,10.71,10.82,10.6,10.72,185306,0
+GPRK.US,D,20240716,000000,10.71,10.71,10.55,10.62,195491,0
+GPRK.US,D,20240717,000000,10.64,10.7699,10.455,10.48,196313,0
+GPRK.US,D,20240718,000000,10.4,10.45,10.09,10.09,195394,0
+GPRK.US,D,20240719,000000,10.1,10.165,9.91,10.05,338697,0
+GPRK.US,D,20240722,000000,10,10.07,9.89,9.99,255439,0
+GPRK.US,D,20240723,000000,9.88,9.999,9.81,9.9,468532,0
+GPRK.US,D,20240724,000000,9.95,10.22,9.9,10.12,461606,0
+GPRK.US,D,20240725,000000,10.14,10.575,9.95,10.45,937574,0
+GPRK.US,D,20240726,000000,10.56,10.56,10.165,10.18,451985,0
+GPRK.US,D,20240729,000000,10.13,10.198,9.625,9.81,448301,0
+GPRK.US,D,20240730,000000,9.81,9.89,9.62,9.71,290935,0
+GPRK.US,D,20240731,000000,9.85,9.97,9.745,9.79,284906,0
+GPRK.US,D,20240801,000000,9.73,9.78,9.26,9.46,607680,0
+GPRK.US,D,20240802,000000,9.33,9.33,8.655,8.72,582980,0
+GPRK.US,D,20240805,000000,8.31,8.6,8.13,8.59,557110,0
+GPRK.US,D,20240806,000000,8.58,8.97,8.56,8.86,507349,0
+GPRK.US,D,20240807,000000,9.09,9.145,8.8,8.92,311671,0
+GPRK.US,D,20240808,000000,9.08,9.105,8.94,9.1,212651,0
+GPRK.US,D,20240809,000000,9.07,9.17,9,9.09,209234,0
+GPRK.US,D,20240812,000000,9.09,9.41,9.09,9.4,231071,0
+GPRK.US,D,20240813,000000,9.35,9.43,9.26,9.4,159798,0
+GPRK.US,D,20240814,000000,9.35,9.49,9.28,9.43,170223,0
+GPRK.US,D,20240815,000000,9.21,9.35,8.72,8.91,680180,0
+GPRK.US,D,20240816,000000,8.89,9.21,8.89,9.16,460355,0
+GPRK.US,D,20240819,000000,9.15,9.44,9.12,9.35,435244,0
+GPRK.US,D,20240820,000000,9.4,9.41,9.195,9.33,328119,0
+GPRK.US,D,20240821,000000,9.34,9.47,9.28,9.29,322235,0
+GPRK.US,D,20240822,000000,9.25,9.2942,9.06,9.07,370415,0
+GPRK.US,D,20240823,000000,9.11,9.31,9.11,9.13,290125,0
+GPRK.US,D,20240826,000000,9.3,9.46,9.2211,9.43,282846,0
+GPRK.US,D,20240827,000000,9.4,9.4,9.21,9.31,225537,0
+GPRK.US,D,20240828,000000,9.25,9.365,9.2,9.34,187406,0
+GPRK.US,D,20240829,000000,9.15,9.21,8.86,9.05,453830,0
+GPRK.US,D,20240830,000000,8.95,8.98,8.73,8.79,266538,0
+GPRK.US,D,20240903,000000,8.7,8.7,8.2634,8.39,564929,0
+GPRK.US,D,20240904,000000,8.39,8.47,8.16,8.16,301608,0
+GPRK.US,D,20240905,000000,8.2,8.235,8,8,372621,0
+GPRK.US,D,20240906,000000,8,8.11,7.83,7.86,330778,0
+GPRK.US,D,20240909,000000,7.87,7.92,7.64,7.65,424202,0
+GPRK.US,D,20240910,000000,7.71,7.755,7.24,7.44,888945,0
+GPRK.US,D,20240911,000000,7.44,7.56,7.31,7.52,371108,0
+GPRK.US,D,20240912,000000,7.58,7.73,7.44,7.47,514057,0
+GPRK.US,D,20240913,000000,7.56,7.76,7.56,7.61,335485,0
+GPRK.US,D,20240916,000000,7.7,7.7617,7.48,7.72,204257,0
+GPRK.US,D,20240917,000000,7.72,7.85,7.71,7.82,197814,0
+GPRK.US,D,20240918,000000,7.78,7.9,7.69,7.74,250406,0
+GPRK.US,D,20240919,000000,7.9,7.9199,7.605,7.63,206683,0
+GPRK.US,D,20240920,000000,7.6,7.62,7.46,7.56,376751,0
+GPRK.US,D,20240923,000000,7.57,7.84,7.57,7.78,348024,0
+GPRK.US,D,20240924,000000,7.91,8.38,7.8618,8.38,676651,0
+GPRK.US,D,20240925,000000,8.4,8.485,8.08,8.08,248644,0
+GPRK.US,D,20240926,000000,7.97,8.14,7.87,8.06,504337,0
+GPRK.US,D,20240927,000000,8.1,8.1799,7.91,7.99,371872,0
+GPRK.US,D,20240930,000000,8.02,8.02,7.82,7.87,345438,0
+GPRK.US,D,20241001,000000,7.84,8.28,7.8,8.27,271178,0
+GPRK.US,D,20241002,000000,8.39,8.51,8.23,8.36,293550,0
+GPRK.US,D,20241003,000000,8.34,8.48,8.23,8.41,259368,0
+GPRK.US,D,20241004,000000,8.45,8.67,8.26,8.45,231018,0
+GPRK.US,D,20241007,000000,8.44,8.58,8.4106,8.5,292429,0
+GPRK.US,D,20241008,000000,8.44,8.44,8.065,8.21,245950,0
+GPRK.US,D,20241009,000000,8.16,8.56,8.135,8.47,226757,0
+GPRK.US,D,20241010,000000,8.48,8.84,8.43,8.65,390449,0
+GPRK.US,D,20241011,000000,8.66,8.77,8.36,8.37,206285,0
+GPRK.US,D,20241014,000000,8.31,8.418,8.18,8.28,151706,0
+GPRK.US,D,20241015,000000,8.1,8.39,8.01,8.01,356880,0
+GPRK.US,D,20241016,000000,8.08,8.158,7.77,7.8,351799,0
+GPRK.US,D,20241017,000000,7.83,7.87,7.69,7.85,179960,0
+GPRK.US,D,20241018,000000,7.87,8.25,7.86,8.2,324884,0
+GPRK.US,D,20241021,000000,8.3,8.46,8.2,8.25,303095,0
+GPRK.US,D,20241022,000000,8.3,8.34,8.17,8.19,200309,0
+GPRK.US,D,20241023,000000,8.14,8.22,7.84,7.91,154466,0
+GPRK.US,D,20241024,000000,7.91,7.9799,7.8,7.97,185946,0
+GPRK.US,D,20241025,000000,7.98,8.137,7.89,8.05,163632,0
+GPRK.US,D,20241028,000000,7.8,8.15,7.77,8.12,611144,0
+GPRK.US,D,20241029,000000,8.16,8.31,8.05,8.15,308658,0
+GPRK.US,D,20241030,000000,8.17,8.23,8.02,8.19,251892,0
+GPRK.US,D,20241031,000000,8.18,8.18,7.77,7.84,308276,0
+GPRK.US,D,20241101,000000,7.93,7.96,7.69,7.77,205944,0
+GPRK.US,D,20241104,000000,7.855,8.13,7.83,7.95,225145,0
+GPRK.US,D,20241105,000000,8.01,8.0888,7.9214,8.07,239324,0
+GPRK.US,D,20241106,000000,8.13,8.36,7.9329,8.31,322371,0
+GPRK.US,D,20241107,000000,8.31,8.3299,7.85,8.05,383002,0
+GPRK.US,D,20241108,000000,8.01,8.03,7.815,7.98,370268,0
+GPRK.US,D,20241111,000000,7.95,8.14,7.8908,8.11,285254,0
+GPRK.US,D,20241112,000000,8.15,8.35,8.14,8.2,321609,0
+GPRK.US,D,20241113,000000,8.1895,8.27,7.96,8.21,197633,0
+GPRK.US,D,20241114,000000,8.31,8.4,8.19,8.38,400014,0
+GPRK.US,D,20241115,000000,8.39,8.46,8.2,8.21,238782,0
+GPRK.US,D,20241118,000000,8.265,8.575,8.25,8.55,240739,0
+GPRK.US,D,20241119,000000,8.495,8.73,8.43,8.6,336348,0
+GPRK.US,D,20241120,000000,8.7,8.86,8.26,8.3,504481,0
+GPRK.US,D,20241121,000000,8.03,8.4,8.03,8.27,271158,0
+GPRK.US,D,20241122,000000,8.34,9.06,8.3,8.99,432410,0
+GPRK.US,D,20241125,000000,9.1,9.31,8.85,9.01,613717,0
+GPRK.US,D,20241126,000000,8.975,8.975,8.615,8.64,276980,0
+GPRK.US,D,20241127,000000,8.85,9.08,8.72,9.08,439818,0
+GPRK.US,D,20241129,000000,9.52,9.82,9.33,9.7,575179,0
+GPRK.US,D,20241202,000000,10.215,10.6,9.89,10.41,1888568,0
+GPRK.US,D,20241203,000000,11.2232,11.39,10.85,11.22,3046970,0
+GPRK.US,D,20241204,000000,11.72,11.72,10.73,10.87,1936490,0
+GPRK.US,D,20241205,000000,11.08,11.27,10.71,11.11,969397,0
+GPRK.US,D,20241206,000000,11.04,11.09,10.6,10.85,776693,0
+GPRK.US,D,20241209,000000,11.18,11.45,10.97,11.24,739617,0
+GPRK.US,D,20241210,000000,11.33,11.33,10.88,10.95,599963,0
+GPRK.US,D,20241211,000000,11.14,11.14,10.66,11.11,564626,0
+GPRK.US,D,20241212,000000,11.11,11.13,10.85,10.92,501296,0
+GPRK.US,D,20241213,000000,10.89,10.91,10.47,10.74,519699,0
+GPRK.US,D,20241216,000000,10.55,10.775,10.36,10.4,466065,0
+GPRK.US,D,20241217,000000,10.38,10.38,9.91,10.3,560167,0
+GPRK.US,D,20241218,000000,10.35,10.37,9.58,9.61,518724,0
+GPRK.US,D,20241219,000000,9.735,9.95,9.28,9.29,645990,0
+GPRK.US,D,20241220,000000,9.31,9.42,9.07,9.15,455367,0
+GPRK.US,D,20241223,000000,9.06,9.14,8.88,8.96,558837,0
+GPRK.US,D,20241224,000000,8.98,9.142,8.79,8.96,238951,0
+GPRK.US,D,20241226,000000,8.93,9,8.77,8.77,260514,0
+GPRK.US,D,20241227,000000,8.725,8.84,8.5,8.81,946387,0
+GPRK.US,D,20241230,000000,8.94,9.27,8.82,9.12,693423,0
+GPRK.US,D,20241231,000000,9.16,9.4,9.16,9.27,242925,0
+GPRK.US,D,20250102,000000,9.455,10.19,9.38,10.14,678633,0
+GPRK.US,D,20250103,000000,10.295,10.605,10.0041,10.54,1091042,0
+GPRK.US,D,20250106,000000,10.8,10.9867,10.26,10.31,607088,0
+GPRK.US,D,20250107,000000,10.47,11.1,10.31,11.04,733009,0
+GPRK.US,D,20250108,000000,10.86,11.25,10.62,11.21,899811,0
+GPRK.US,D,20250110,000000,11.52,11.63,10.9045,11,983056,0
+GPRK.US,D,20250113,000000,10.9801,11.36,10.84,11.12,884967,0
+GPRK.US,D,20250114,000000,11.2,11.21,10.74,10.8,690282,0
+GPRK.US,D,20250115,000000,10.79,11.67,10.71,11.4,1411837,0
+GPRK.US,D,20250116,000000,11.4,11.45,10.73,10.76,907368,0
+GPRK.US,D,20250117,000000,10.7,11.19,10,10.45,1054800,0
+GPRK.US,D,20250121,000000,10.305,10.36,9.52,9.92,1785031,0
+GPRK.US,D,20250122,000000,9.99,10.13,9.65,9.69,776308,0
+GPRK.US,D,20250123,000000,9.7,9.96,9.37,9.37,660854,0
+GPRK.US,D,20250124,000000,9.462,9.65,9.28,9.29,791540,0
+GPRK.US,D,20250127,000000,9.165,9.46,8.98,9.43,856701,0
+GPRK.US,D,20250128,000000,9.465,9.51,8.91,9.16,939689,0
+GPRK.US,D,20250129,000000,9.18,9.38,8.94,9.32,640521,0
+GPRK.US,D,20250130,000000,9.14,9.62,9.13,9.49,733405,0
+GPRK.US,D,20250131,000000,9.6,9.6,9.14,9.16,527628,0
+GPRK.US,D,20250203,000000,9.01,9.29,8.96,9.15,1028261,0
+GPRK.US,D,20250204,000000,9.03,9.2191,8.84,9,1185362,0
+GPRK.US,D,20250205,000000,8.96,9.07,8.76,8.81,554571,0
+GPRK.US,D,20250206,000000,8.9,9.05,8.87,9.01,679225,0
+GPRK.US,D,20250207,000000,9.04,9.13,8.75,8.78,534563,0
+GPRK.US,D,20250210,000000,8.936,9.335,8.89,9.04,909427,0
+GPRK.US,D,20250211,000000,9.14,9.31,9.01,9.04,518424,0
+GPRK.US,D,20250212,000000,8.97,9.11,8.885,8.92,624522,0
+GPRK.US,D,20250213,000000,8.995,9.02,8.905,8.98,329722,0
+GPRK.US,D,20250214,000000,9.03,9.29,8.97,9.11,809381,0
+GPRK.US,D,20250218,000000,9.12,9.34,9.0284,9.13,590010,0
+GPRK.US,D,20250219,000000,9.22,9.54,9.135,9.24,718184,0
+GPRK.US,D,20250220,000000,9.275,9.48,9.1,9.28,833596,0
+GPRK.US,D,20250221,000000,9.44,9.5,8.76,8.77,906603,0
+GPRK.US,D,20250224,000000,8.77,9.02,8.77,8.82,597914,0
+GPRK.US,D,20250225,000000,8.79,8.89,8.53,8.53,886378,0
+GPRK.US,D,20250226,000000,8.66,8.92,8.58,8.69,584714,0
+GPRK.US,D,20250227,000000,8.67,8.71,8.26,8.34,780977,0
+GPRK.US,D,20250228,000000,8.3,8.35,8.02,8.1,669550,0
+GPRK.US,D,20250303,000000,8.115,8.29,7.56,7.67,1221292,0
+GPRK.US,D,20250304,000000,7.56,7.73,7.36,7.56,1263703,0
+GPRK.US,D,20250305,000000,7.58,7.8,7.49,7.65,1374601,0
+GPRK.US,D,20250306,000000,7.79,8.09,7.43,8.03,1476342,0
+GPRK.US,D,20250307,000000,8.07,8.34,7.97,8.02,796442,0
+GPRK.US,D,20250310,000000,8.075,8.075,7.547,7.73,986212,0
+GPRK.US,D,20250311,000000,7.79,8,7.541,7.62,779698,0
+GPRK.US,D,20250312,000000,7.75,8.04,7.69,7.99,1058494,0
+GPRK.US,D,20250313,000000,7.94,8.07,7.815,7.82,532541,0
+GPRK.US,D,20250314,000000,7.93,8.25,7.89,8.25,643196,0
+GPRK.US,D,20250317,000000,8.3,8.42,8.22,8.25,633792,0
+GPRK.US,D,20250318,000000,8.33,8.44,7.98,7.99,659426,0
+GPRK.US,D,20250319,000000,7.87,7.95,7.71,7.85,681086,0
+GPRK.US,D,20250320,000000,7.79,7.89,7.66,7.82,619988,0
+GPRK.US,D,20250321,000000,7.79,7.82,7.61,7.74,571307,0
+GPRK.US,D,20250324,000000,7.78,7.84,7.68,7.75,352867,0
+GPRK.US,D,20250325,000000,7.83,8.275,7.78,8.23,1001426,0
+GPRK.US,D,20250326,000000,8.29,8.33,8.06,8.13,368589,0
+GPRK.US,D,20250327,000000,8.11,8.1748,7.92,8.01,850679,0
+GPRK.US,D,20250328,000000,8.05,8.08,7.86,7.95,305966,0
+GPRK.US,D,20250331,000000,7.9,8.135,7.662,8.08,1213587,0
+GPRK.US,D,20250401,000000,8.115,8.225,7.95,8.07,544177,0
+GPRK.US,D,20250402,000000,7.985,8.0798,7.9,8.01,453518,0
+GPRK.US,D,20250403,000000,7.565,7.79,7.28,7.36,1256580,0
+GPRK.US,D,20250404,000000,7.11,7.11,6.2956,6.57,1602956,0
+GPRK.US,D,20250407,000000,6.3,6.688,5.96,6.32,804054,0
+GPRK.US,D,20250408,000000,6.52,6.52,5.7901,5.84,1405029,0
+GPRK.US,D,20250409,000000,5.75,6.65,5.66,6.58,1315286,0
+GPRK.US,D,20250410,000000,6.3,6.33,5.955,6.04,1031367,0
+GPRK.US,D,20250411,000000,6.134,6.49,6.095,6.45,704098,0
+GPRK.US,D,20250414,000000,6.67,6.755,6.36,6.4,1401706,0
+GPRK.US,D,20250415,000000,6.48,6.53,6.2,6.32,1332009,0
+GPRK.US,D,20250416,000000,6.388,6.69,6.388,6.49,605506,0
+GPRK.US,D,20250417,000000,6.49,6.755,6.46,6.6,695096,0
+GPRK.US,D,20250421,000000,6.465,6.4672,6.26,6.31,638347,0
+GPRK.US,D,20250422,000000,6.413,6.5964,6.33,6.53,604070,0
+GPRK.US,D,20250423,000000,6.64,6.83,6.43,6.52,1053371,0
+GPRK.US,D,20250424,000000,6.47,6.985,6.07,6.83,1865252,0
+GPRK.US,D,20250425,000000,6.7,7.005,6.605,6.86,857247,0
+GPRK.US,D,20250428,000000,6.935,7.1,6.85,7.01,546792,0
+GPRK.US,D,20250429,000000,7.006,7.07,6.84,6.99,570615,0
+GPRK.US,D,20250430,000000,6.87,6.91,6.67,6.72,929294,0
+GPRK.US,D,20250501,000000,6.7,6.95,6.6,6.76,561289,0
+GPRK.US,D,20250502,000000,6.88,6.88,6.58,6.67,401571,0
+GPRK.US,D,20250505,000000,6.65,6.72,6.39,6.53,553382,0
+GPRK.US,D,20250506,000000,6.62,6.87,6.56,6.78,939357,0
+GPRK.US,D,20250507,000000,6.79,6.865,6.665,6.8,633779,0
+GPRK.US,D,20250508,000000,6.855,7,6.62,6.66,762009,0
+GPRK.US,D,20250509,000000,6.722,6.86,6.54,6.61,915515,0
+GPRK.US,D,20250512,000000,6.94,7.05,6.73,6.81,833541,0
+GPRK.US,D,20250513,000000,6.83,7.22,6.76,7.14,988633,0
+GPRK.US,D,20250514,000000,6.99,7.18,6.925,6.98,688927,0
+GPRK.US,D,20250515,000000,6.47,6.79,6.45,6.62,4166313,0
+GPRK.US,D,20250516,000000,6.6,6.86,6.575,6.86,1529431,0
+GPRK.US,D,20250519,000000,6.82,6.82,6.56,6.69,4027267,0
+GPRK.US,D,20250520,000000,6.685,6.95,6.685,6.95,995404,0
+GPRK.US,D,20250521,000000,7.04,7.14,6.735,6.76,953957,0
+GPRK.US,D,20250522,000000,6.58,6.72,6.4387,6.72,872946,0
+GPRK.US,D,20250523,000000,6.54,6.89,6.54,6.81,619257,0
+GPRK.US,D,20250527,000000,6.75,6.75,6.41,6.5,3157542,0
+GPRK.US,D,20250528,000000,6.48,6.505,6.18,6.32,2573338,0
+GPRK.US,D,20250529,000000,6.39,6.485,6.28,6.43,1264940,0
+GPRK.US,D,20250530,000000,6.36,6.418,6.25,6.28,1500926,0
+GPRK.US,D,20250602,000000,6.61,6.66,6.45,6.61,1352491,0
+GPRK.US,D,20250603,000000,6.52,7.17,6.415,7.15,1933692,0
+GPRK.US,D,20250604,000000,7.23,7.32,6.88,6.89,1825683,0
+GPRK.US,D,20250605,000000,6.83,6.99,6.72,6.75,852684,0
+GPRK.US,D,20250606,000000,6.91,7.06,6.825,6.99,671848,0
+GPRK.US,D,20250609,000000,7.075,7.1,6.91,6.92,572539,0
+GPRK.US,D,20250610,000000,7,7.47,6.995,7.27,1060669,0
+GPRK.US,D,20250611,000000,7.39,7.57,7.28,7.52,555725,0
+GPRK.US,D,20250612,000000,7.3191,7.575,7.3,7.52,405765,0
+GPRK.US,D,20250613,000000,7.75,7.7988,7.48,7.74,726681,0
+GPRK.US,D,20250616,000000,7.66,7.82,7.556587,7.62,502638,0
+GPRK.US,D,20250617,000000,7.66,7.86,7.59,7.73,599385,0
+GPRK.US,D,20250618,000000,7.71,7.79,7.37,7.46,456186,0
+GPRK.US,D,20250620,000000,7.5,7.51,7.27,7.34,300101,0
+GPRK.US,D,20250623,000000,7.3861,7.45,6.87,6.95,755973,0
+GPRK.US,D,20250624,000000,6.9,7.06,6.85,6.96,507611,0
+GPRK.US,D,20250625,000000,7.0499,7.0499,6.69,6.71,510564,0
+GPRK.US,D,20250626,000000,6.7992,6.8598,6.72,6.85,391800,0
+GPRK.US,D,20250627,000000,6.88,6.88,6.69,6.71,535797,0
+GPRK.US,D,20250630,000000,6.71,6.7394,6.47,6.52,479726,0
+GPRK.US,D,20250701,000000,6.5,6.68,6.45,6.62,640262,0
+GPRK.US,D,20250702,000000,6.65,7.08,6.58,7.06,893779,0
+GPRK.US,D,20250703,000000,7.0895,7.13,6.95,7.11,355315,0
+GPRK.US,D,20250707,000000,7.11,7.12,6.84,6.93,438781,0
+GPRK.US,D,20250708,000000,6.885,7.2909,6.885,7.25,385354,0
+GPRK.US,D,20250709,000000,7.205,7.2349,7.05,7.1,329190,0
+GPRK.US,D,20250710,000000,7.05,7.28,6.9601,7.24,278444,0
+GPRK.US,D,20250711,000000,7.24,7.38,7.07,7.11,442084,0
+GPRK.US,D,20250714,000000,7.11,7.11,6.86,7.02,433604,0
+GPRK.US,D,20250715,000000,7.075,7.13,6.88,6.89,417781,0
+GPRK.US,D,20250716,000000,6.9,6.91,6.7,6.72,524182,0
+GPRK.US,D,20250717,000000,6.66,6.74,6.57,6.68,438097,0
+GPRK.US,D,20250718,000000,6.82,6.82,6.64,6.64,284791,0
+GPRK.US,D,20250721,000000,6.68,6.77,6.56,6.64,409065,0
+GPRK.US,D,20250722,000000,6.6524,6.97,6.6524,6.92,618891,0
+GPRK.US,D,20250723,000000,6.9025,7.135,6.89,6.96,663774,0
+GPRK.US,D,20250724,000000,6.91,6.93,6.75,6.86,566976,0
+GPRK.US,D,20250725,000000,6.93,6.9399,6.72,6.73,360489,0
+GPRK.US,D,20250728,000000,6.8787,6.8787,6.721,6.78,473080,0
+GPRK.US,D,20250729,000000,6.76,6.87,6.65,6.78,809945,0
+GPRK.US,D,20250730,000000,6.7091,6.8088,6.55,6.59,608735,0
+GPRK.US,D,20250731,000000,6.51,6.63,6.39,6.44,386285,0
+GPRK.US,D,20250801,000000,6.392,6.45,6.21,6.39,626537,0
+GPRK.US,D,20250804,000000,6.395,6.52,6.33,6.38,394494,0
+GPRK.US,D,20250805,000000,6.44,6.71,6.4001,6.64,520927,0
+GPRK.US,D,20250806,000000,6.698,6.88,6.38,6.51,754494,0
+GPRK.US,D,20250807,000000,6.56,6.6898,6.54,6.56,503092,0
+GPRK.US,D,20250808,000000,6.6,6.655,6.42,6.46,318251,0
+GPRK.US,D,20250811,000000,6.47,6.68,6.4188,6.6,858368,0
+GPRK.US,D,20250812,000000,6.59,6.869,6.57,6.63,1159362,0
+GPRK.US,D,20250813,000000,6.64,6.75,6.5739,6.73,579689,0
+GPRK.US,D,20250814,000000,6.645,6.6799,6.5,6.64,677917,0
+GPRK.US,D,20250815,000000,6.64,6.74,6.61,6.66,503500,0
+GPRK.US,D,20250818,000000,6.66,6.8386,6.58,6.65,1037937,0
+GPRK.US,D,20250819,000000,6.62,6.65,6.14,6.14,1417024,0
+GPRK.US,D,20250820,000000,6.15,6.345,6.145,6.33,927479,0
+GPRK.US,D,20250821,000000,6.365,6.49,6.34,6.47,668619,0
+GPRK.US,D,20250822,000000,6.57,6.67,6.52,6.62,582251,0
+GPRK.US,D,20250825,000000,6.62,6.63,6.425,6.43,390611,0
+GPRK.US,D,20250826,000000,6.42,6.42,6.275,6.33,1049512,0
+GPRK.US,D,20250827,000000,6.33,6.475,6.29,6.45,782635,0
+GPRK.US,D,20250828,000000,6.43,6.56,6.3984,6.49,364672,0
+GPRK.US,D,20250829,000000,6.56,6.67,6.54,6.6,307687,0
+GPRK.US,D,20250902,000000,6.5639,6.685,6.48,6.57,507379,0
+GPRK.US,D,20250903,000000,6.502,6.5468,6.178,6.24,967162,0
+GPRK.US,D,20250904,000000,6.24,6.54,6.2,6.44,840954,0
+GPRK.US,D,20250905,000000,6.3653,6.49,6.325,6.33,399397,0
+GPRK.US,D,20250908,000000,6.33,6.34,6.06,6.14,1332868,0
+GPRK.US,D,20250909,000000,6.2,6.39,6.18,6.25,679005,0
+GPRK.US,D,20250910,000000,6.26,6.47,6.25,6.47,791641,0
+GPRK.US,D,20250911,000000,6.425,6.46,6.33,6.41,440755,0
+GPRK.US,D,20250912,000000,6.4,6.47,6.23,6.3,364938,0
+GPRK.US,D,20250915,000000,6.35,6.4,6.175,6.21,641544,0
+GPRK.US,D,20250916,000000,6.28,6.68,6.2301,6.57,3687312,0
+GPRK.US,D,20250917,000000,6.535,6.77,6.49,6.6,2223225,0
+GPRK.US,D,20250918,000000,6.73,6.74,6.22,6.26,2392947,0
+GPRK.US,D,20250919,000000,6.27,6.27,5.965,5.97,1505764,0
+GPRK.US,D,20250922,000000,6.08,6.25,6.025,6.06,1441555,0
+GPRK.US,D,20250923,000000,6.09,6.25,6.09,6.22,2874612,0
+GPRK.US,D,20250924,000000,6.405,6.68,6.325,6.56,2398041,0
+GPRK.US,D,20250925,000000,7.085,7.205,6.665,6.75,3000786,0
+GPRK.US,D,20250926,000000,6.81,6.9,6.615,6.85,1803069,0
+GPRK.US,D,20250929,000000,6.83,6.83,6.52,6.56,1356045,0
+GPRK.US,D,20250930,000000,6.51,6.51,6.28,6.37,1359568,0
+GPRK.US,D,20251001,000000,6.385,6.48,6.28,6.45,1395545,0
+GPRK.US,D,20251002,000000,6.45,6.73,6.37,6.41,1136942,0
+GPRK.US,D,20251003,000000,6.42,6.56,6.41,6.52,901600,0
+GPRK.US,D,20251006,000000,6.54,6.6,6.4738,6.51,980626,0
+GPRK.US,D,20251007,000000,6.4881,6.54,6.3,6.31,1305436,0
+GPRK.US,D,20251008,000000,6.31,6.49,6.31,6.47,845406,0
+GPRK.US,D,20251009,000000,6.5,6.66,6.46,6.57,815453,0
+GPRK.US,D,20251010,000000,6.4266,6.45,6.215,6.31,2118484,0
+GPRK.US,D,20251013,000000,6.3187,6.435,6.21,6.35,1018674,0
+GPRK.US,D,20251014,000000,6.23,6.42,6.16,6.3,1162398,0
+GPRK.US,D,20251015,000000,6.38,6.3999,6.225,6.36,816444,0
+GPRK.US,D,20251016,000000,6.4,6.4,6.105,6.21,1109246,0
+GPRK.US,D,20251017,000000,6.21,6.24,5.945,5.96,1336944,0
+GPRK.US,D,20251020,000000,6.02,6.055,5.88,6,930934,0
+GPRK.US,D,20251021,000000,5.965,6.04,5.75,5.97,1546709,0
+GPRK.US,D,20251022,000000,6.03,6.7,6.0198,6.68,3349320,0
+GPRK.US,D,20251023,000000,6.85,7.11,6.81,7.11,2820964,0
+GPRK.US,D,20251024,000000,7.08,7.19,6.78,6.8,2232474,0
+GPRK.US,D,20251027,000000,7.12,7.29,6.885,7.13,2035170,0
+GPRK.US,D,20251028,000000,7,7.14,6.8,6.82,1520231,0
+GPRK.US,D,20251029,000000,6.85,6.86,6.52,6.6,1225139,0
+GPRK.US,D,20251030,000000,8.07,8.27,7.84,8.21,5362881,0
+GPRK.US,D,20251031,000000,8.15,8.24,7.9816,8.09,1583597,0
+GPRK.US,D,20251103,000000,8.0353,8.045,7.795,7.97,1166514,0
+GPRK.US,D,20251104,000000,7.71,7.94,7.66,7.84,1026862,0
+GPRK.US,D,20251105,000000,7.82,7.88,7.695,7.73,720285,0
+GPRK.US,D,20251106,000000,8.3,8.52,8.1,8.3,2283040,0
+GPRK.US,D,20251107,000000,8.25,8.3,8.1,8.2,882337,0
+GPRK.US,D,20251110,000000,8.23,8.3,8,8.1,778469,0
+GPRK.US,D,20251111,000000,8.14,8.415,8.105,8.31,893943,0
+GPRK.US,D,20251112,000000,8.19,8.35,7.99,8.03,722574,0
+GPRK.US,D,20251113,000000,8.05,8.06,7.77,7.89,668088,0
+GPRK.US,D,20251114,000000,7.86,7.94,7.79,7.9,727003,0
+GPRK.US,D,20251117,000000,7.83,7.91,7.71,7.71,608917,0
+GPRK.US,D,20251118,000000,7.71,7.78,7.6,7.78,631417,0
+GPRK.US,D,20251119,000000,7.58,8.045,7.5,8.01,649371,0
+GPRK.US,D,20251120,000000,8.01,8.13,7.77,7.79,860628,0
+GPRK.US,D,20251121,000000,7.7699,7.825,7.59,7.7,767140,0
+GPRK.US,D,20251124,000000,7.75,7.855,7.59,7.6,984022,0
+GPRK.US,D,20251125,000000,7.615,7.97,7.525,7.92,636815,0
+GPRK.US,D,20251126,000000,8.01,8.17,7.94,8.06,869884,0
+GPRK.US,D,20251128,000000,8.09,8.2335,8.09,8.16,338875,0
+GPRK.US,D,20251201,000000,8.1,8.37,8.05,8.27,584179,0
+GPRK.US,D,20251202,000000,8.25,8.28,8.0701,8.14,456587,0
+GPRK.US,D,20251203,000000,8.1799,8.41,8.1799,8.29,588872,0
+GPRK.US,D,20251204,000000,8.425,8.63,8.4,8.41,717690,0
+GPRK.US,D,20251205,000000,8.41,8.53,8.25,8.25,582113,0
+GPRK.US,D,20251208,000000,8.152,8.32,8.13,8.15,264645,0
+GPRK.US,D,20251209,000000,7.15,7.595,7.14,7.48,2154194,0
+GPRK.US,D,20251210,000000,7.55,7.56,7.175,7.32,968160,0
+GPRK.US,D,20251211,000000,7.21,7.245,7.11,7.21,923894,0
+GPRK.US,D,20251212,000000,7.21,7.24,7.11,7.17,549351,0
+GPRK.US,D,20251215,000000,7.14,7.33,7.06,7.2,720869,0
+GPRK.US,D,20251216,000000,7.09,7.134,6.97,7.04,735559,0
+GPRK.US,D,20251217,000000,7.115,7.14,7,7.07,447958,0
+GPRK.US,D,20251218,000000,7.055,7.24,6.96,7.18,809213,0
+GPRK.US,D,20251219,000000,7.185,7.25,7.07,7.09,480936,0
+GPRK.US,D,20251222,000000,7.18,7.265,7.13,7.18,344310,0
+GPRK.US,D,20251223,000000,7.19,7.28,7.145,7.26,304175,0
+GPRK.US,D,20251224,000000,7.249,7.27,7.16,7.26,147849,0
+GPRK.US,D,20251226,000000,7.22,7.29,7.19,7.27,228655,0
+GPRK.US,D,20251229,000000,7.275,7.345,7.24,7.32,543395,0
+GPRK.US,D,20251230,000000,7.36,7.42,7.2306,7.37,417843,0
+GPRK.US,D,20251231,000000,7.38,7.455,7.33,7.41,276935,0
+GPRK.US,D,20260102,000000,7.47,7.52,7.225,7.29,1401347,0
+GPRK.US,D,20260105,000000,7.47,7.59,7.09,7.09,670493,0
+GPRK.US,D,20260106,000000,7.12,7.1948,6.98,7.01,477129,0
+GPRK.US,D,20260107,000000,7,7.03,6.84,7.02,571661,0
+GPRK.US,D,20260108,000000,7.02,7.2699,6.97,7.16,439375,0
+GPRK.US,D,20260109,000000,7.15,7.25,7.11,7.15,466960,0
+GPRK.US,D,20260112,000000,7.25,7.34,7.12,7.29,428473,0
+GPRK.US,D,20260113,000000,7.43,7.61,7.4,7.49,625529,0
+GPRK.US,D,20260114,000000,7.58,7.81,7.54,7.76,880653,0
+GPRK.US,D,20260115,000000,7.63,7.64,7.43,7.63,461136,0
+GPRK.US,D,20260116,000000,7.61,7.695,7.56,7.62,388568,0
+GPRK.US,D,20260120,000000,7.6,7.6699,7.4,7.45,732892,0
+GPRK.US,D,20260121,000000,7.5503,7.965,7.5,7.94,831961,0
+GPRK.US,D,20260122,000000,7.97,7.98,7.62,7.77,736151,0
+GPRK.US,D,20260123,000000,7.9467,8.1901,7.8968,8.08,912003,0
+GPRK.US,D,20260126,000000,8.19,8.19,7.965,8.04,456642,0
+GPRK.US,D,20260127,000000,8.048,8.395,8.048,8.38,972682,0
+GPRK.US,D,20260128,000000,8.488,8.5,8.19,8.43,667958,0
+GPRK.US,D,20260129,000000,8.65,8.855,8.52,8.55,1471802,0
+GPRK.US,D,20260130,000000,8.94,9.09,8.375,8.48,2455698,0
+GPRK.US,D,20260202,000000,8.28,8.36,8.065,8.11,684589,0
+GPRK.US,D,20260203,000000,8.088,8.31,7.9,8.06,1033862,0
+GPRK.US,D,20260204,000000,8.235,8.35,7.8,8.34,862680,0
+GPRK.US,D,20260205,000000,8.22,8.28,8.03,8.17,922852,0
+GPRK.US,D,20260206,000000,8.265,8.3991,8.1657,8.32,491557,0
+GPRK.US,D,20260209,000000,8.39,8.46,8.2466,8.45,689822,0
+GPRK.US,D,20260210,000000,8.41,8.465,8.33,8.4,399963,0
+GPRK.US,D,20260211,000000,8.5,8.68,8.43,8.65,409019,0
+GPRK.US,D,20260212,000000,8.605,8.645,8.19,8.21,798690,0
+GPRK.US,D,20260213,000000,8.21,8.3201,8.085,8.24,309729,0
+GPRK.US,D,20260217,000000,8.151,8.151,7.9201,8.11,245101,0
+GPRK.US,D,20260218,000000,8.205,8.335,8.205,8.3,267024,0
diff --git a/daily/us/nyse stocks/1/grbk_a.us.txt b/daily/us/nyse stocks/1/grbk_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4150e7ccba7f5400b99c70fe2afdce6bccc4690b
--- /dev/null
+++ b/daily/us/nyse stocks/1/grbk_a.us.txt	
@@ -0,0 +1,1018 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRBK_A.US,D,20211230,000000,25.65,25.95,25.5,25.91,118489,0
+GRBK_A.US,D,20211231,000000,26,26.5,26,26.14,20005,0
+GRBK_A.US,D,20220103,000000,26.25,26.4,26.1,26.1,30990,0
+GRBK_A.US,D,20220104,000000,25.75,26.15,25.75,26.15,16077,0
+GRBK_A.US,D,20220105,000000,26.2499,26.2499,25.56,25.69,21573,0
+GRBK_A.US,D,20220106,000000,25.71,25.89,25.65,25.85,12741,0
+GRBK_A.US,D,20220107,000000,25.92,26.3,25.5501,26.26,36026,0
+GRBK_A.US,D,20220110,000000,26.1051,26.75,25.85,26.13,36933,0
+GRBK_A.US,D,20220111,000000,26.7287,27,26.452,26.5,15488,0
+GRBK_A.US,D,20220112,000000,26.36,26.36,26.1,26.1,11052,0
+GRBK_A.US,D,20220113,000000,26.35,26.35,26.1322,26.345,3950,0
+GRBK_A.US,D,20220114,000000,26.2792,26.2792,25.79,25.79,2817,0
+GRBK_A.US,D,20220118,000000,25.92,26.5,25.84,25.95,11302,0
+GRBK_A.US,D,20220119,000000,25.76,25.9,25.75,25.89,10480,0
+GRBK_A.US,D,20220120,000000,25.72,25.9,25.7,25.71,7464,0
+GRBK_A.US,D,20220121,000000,25.85,25.85,25.7068,25.7068,9377,0
+GRBK_A.US,D,20220124,000000,25.75,25.75,25.6,25.66,24196,0
+GRBK_A.US,D,20220125,000000,25.64,25.65,25.35,25.42,23663,0
+GRBK_A.US,D,20220126,000000,25.42,25.42,24.95,25,18709,0
+GRBK_A.US,D,20220127,000000,25.1,25.1,24.9998,25,7160,0
+GRBK_A.US,D,20220128,000000,24.99,25,24.9,24.9,7038,0
+GRBK_A.US,D,20220131,000000,25.0001,25.0001,24.75,24.97,9126,0
+GRBK_A.US,D,20220201,000000,25.05,25.05,24.95,25,15931,0
+GRBK_A.US,D,20220202,000000,25.04,25.1,24.9,24.99,7790,0
+GRBK_A.US,D,20220203,000000,24.93,25,24.93,25,12568,0
+GRBK_A.US,D,20220204,000000,25,25,24.51,25,16420,0
+GRBK_A.US,D,20220207,000000,25,25,24.75,24.75,2410,0
+GRBK_A.US,D,20220208,000000,25,25,24.85,25,5372,0
+GRBK_A.US,D,20220209,000000,25,25,24.945,24.945,275,0
+GRBK_A.US,D,20220210,000000,24.95,24.95,24.63,24.63,2802,0
+GRBK_A.US,D,20220211,000000,24.855,24.9613,24.7,24.7,5500,0
+GRBK_A.US,D,20220214,000000,24.87,25,24.65,24.65,9940,0
+GRBK_A.US,D,20220215,000000,24.5493,25,24.5493,24.75,12388,0
+GRBK_A.US,D,20220216,000000,24.7213,24.75,24.65,24.65,4341,0
+GRBK_A.US,D,20220217,000000,24.75,24.75,24.651,24.651,1577,0
+GRBK_A.US,D,20220222,000000,24.75,24.75,24.74,24.75,2694,0
+GRBK_A.US,D,20220223,000000,24.7699,24.77,24.7007,24.74,7831,0
+GRBK_A.US,D,20220224,000000,24.71,24.77,24.5021,24.77,15546,0
+GRBK_A.US,D,20220225,000000,24.9,24.9,24.72,24.7636,8223,0
+GRBK_A.US,D,20220228,000000,24.75,24.8,24.71,24.8,7315,0
+GRBK_A.US,D,20220301,000000,24.8,24.8,24.75,24.7995,10717,0
+GRBK_A.US,D,20220302,000000,24.8,24.8,24.76,24.76,7047,0
+GRBK_A.US,D,20220303,000000,24.8,24.81,24.76,24.77,15842,0
+GRBK_A.US,D,20220304,000000,24.8,24.8,24.7,24.8,11563,0
+GRBK_A.US,D,20220307,000000,24.7223,24.7223,24.65,24.6934,6850,0
+GRBK_A.US,D,20220308,000000,24.7,24.7,24.65,24.7,6610,0
+GRBK_A.US,D,20220309,000000,24.7373,24.7373,24.7373,24.7373,800,0
+GRBK_A.US,D,20220310,000000,24.6862,24.7,24.65,24.6792,3227,0
+GRBK_A.US,D,20220311,000000,24.4,24.4,24.36,24.4,401,0
+GRBK_A.US,D,20220314,000000,24.49,24.5,24.45,24.4997,5090,0
+GRBK_A.US,D,20220315,000000,24.99,24.99,24.475,24.5,2200,0
+GRBK_A.US,D,20220316,000000,24.5,24.5,24.45,24.5,13513,0
+GRBK_A.US,D,20220317,000000,24.5,24.5,24.46,24.46,2236,0
+GRBK_A.US,D,20220318,000000,24.5,24.6,24.4866,24.57,25162,0
+GRBK_A.US,D,20220321,000000,24.57,24.57,24.52,24.52,2206,0
+GRBK_A.US,D,20220322,000000,24.57,24.57,24.52,24.57,6196,0
+GRBK_A.US,D,20220323,000000,24.6,24.6,24.575,24.6,1684,0
+GRBK_A.US,D,20220324,000000,24.55,24.6,24.55,24.6,5032,0
+GRBK_A.US,D,20220325,000000,24.6,24.6,24.55,24.5503,3561,0
+GRBK_A.US,D,20220328,000000,24.5501,24.5995,24.55,24.55,4557,0
+GRBK_A.US,D,20220329,000000,24.55,24.56,24.55,24.55,7110,0
+GRBK_A.US,D,20220330,000000,24.525,24.55,24.525,24.542,5314,0
+GRBK_A.US,D,20220331,000000,24.5499,24.55,24.5,24.5,2951,0
+GRBK_A.US,D,20220401,000000,24.55,24.55,24.55,24.55,497,0
+GRBK_A.US,D,20220404,000000,24.5,24.55,24.5,24.55,8755,0
+GRBK_A.US,D,20220405,000000,24.52,24.52,24.5,24.515,3085,0
+GRBK_A.US,D,20220406,000000,24.5,24.5399,24.5,24.5399,3594,0
+GRBK_A.US,D,20220407,000000,24.55,24.55,24.5,24.5,2988,0
+GRBK_A.US,D,20220408,000000,24.5499,24.55,24.5,24.542,6793,0
+GRBK_A.US,D,20220411,000000,24.55,24.55,24.5,24.5001,5848,0
+GRBK_A.US,D,20220412,000000,24.51,24.55,24.5,24.55,1400,0
+GRBK_A.US,D,20220413,000000,24.525,24.525,24.48,24.5,9529,0
+GRBK_A.US,D,20220414,000000,24.4962,24.5,24.45,24.45,1609,0
+GRBK_A.US,D,20220418,000000,24.5,24.5,24.38,24.38,8280,0
+GRBK_A.US,D,20220419,000000,24.4,24.4,24.36,24.36,4417,0
+GRBK_A.US,D,20220420,000000,24.36,24.39,24.3,24.35,8315,0
+GRBK_A.US,D,20220421,000000,24.26,24.2987,24.26,24.2745,741,0
+GRBK_A.US,D,20220422,000000,24.2999,24.3,23.77,24.0001,14639,0
+GRBK_A.US,D,20220425,000000,24.0025,24.125,23.75,23.88,16393,0
+GRBK_A.US,D,20220426,000000,23.875,23.9,23.85,23.85,4044,0
+GRBK_A.US,D,20220427,000000,23.875,23.9,23.7244,23.75,6928,0
+GRBK_A.US,D,20220428,000000,23.75,23.8,23.75,23.8,3353,0
+GRBK_A.US,D,20220429,000000,23.8,23.8,23.784,23.7999,2025,0
+GRBK_A.US,D,20220502,000000,23.8,23.8,23.6,23.6296,18325,0
+GRBK_A.US,D,20220503,000000,24.49,24.49,23.485,23.485,7818,0
+GRBK_A.US,D,20220504,000000,23.51,23.51,23.3,23.41,26712,0
+GRBK_A.US,D,20220505,000000,23.3,23.41,23.2,23.2,11468,0
+GRBK_A.US,D,20220506,000000,23.39,23.39,23.39,23.39,560,0
+GRBK_A.US,D,20220509,000000,23.3101,23.39,23.25,23.25,4279,0
+GRBK_A.US,D,20220510,000000,23.25,23.35,23.22,23.25,8628,0
+GRBK_A.US,D,20220511,000000,23.2,23.2001,23.11,23.11,2900,0
+GRBK_A.US,D,20220512,000000,23.15,23.21,23.15,23.21,5300,0
+GRBK_A.US,D,20220513,000000,23.55,23.55,23.15,23.1999,1752,0
+GRBK_A.US,D,20220516,000000,23.19,23.2,23.19,23.19,660,0
+GRBK_A.US,D,20220517,000000,23.2,23.2,23.1355,23.1355,1291,0
+GRBK_A.US,D,20220518,000000,23.1,23.1025,22.9,22.95,13627,0
+GRBK_A.US,D,20220519,000000,22.9218,22.9999,22.9218,22.99,2075,0
+GRBK_A.US,D,20220520,000000,22.9906,23.05,22.81,22.94,3900,0
+GRBK_A.US,D,20220523,000000,23.2,23.2,23.1499,23.15,5157,0
+GRBK_A.US,D,20220524,000000,23.1255,23.1255,22.85,22.94,5020,0
+GRBK_A.US,D,20220525,000000,23.09,23.1,22.95,22.95,11785,0
+GRBK_A.US,D,20220526,000000,22.95,23,22.95,22.95,4720,0
+GRBK_A.US,D,20220527,000000,23.06,23.1,23,23,11009,0
+GRBK_A.US,D,20220531,000000,22.91,23.0999,22.9,22.9,3515,0
+GRBK_A.US,D,20220601,000000,22.9,23,22.9,22.999,2179,0
+GRBK_A.US,D,20220602,000000,22.9001,22.99,22.9,22.9,5532,0
+GRBK_A.US,D,20220603,000000,22.99,22.99,22.9,22.95,3323,0
+GRBK_A.US,D,20220606,000000,22.9484,22.95,22.9484,22.95,208,0
+GRBK_A.US,D,20220607,000000,23,23,22.9,22.915,6707,0
+GRBK_A.US,D,20220609,000000,22.92,23,22.91,23,9380,0
+GRBK_A.US,D,20220610,000000,23,23,22.9,22.9,4501,0
+GRBK_A.US,D,20220613,000000,22.89,22.89,22.8,22.8001,6769,0
+GRBK_A.US,D,20220614,000000,22.8,22.9,21.76,22.64,27821,0
+GRBK_A.US,D,20220615,000000,22.77,22.77,22.2,22.35,11295,0
+GRBK_A.US,D,20220616,000000,22.2232,22.2232,22,22.01,9169,0
+GRBK_A.US,D,20220617,000000,22.09,22.09,21.89,21.9686,3009,0
+GRBK_A.US,D,20220621,000000,22.07,22.07,21.5,21.83,12682,0
+GRBK_A.US,D,20220622,000000,21.94,21.9566,21.7134,21.7134,2801,0
+GRBK_A.US,D,20220623,000000,21.84,21.86,21.7,21.7,11630,0
+GRBK_A.US,D,20220624,000000,21.75,21.75,21.65,21.65,5666,0
+GRBK_A.US,D,20220627,000000,21.65,21.7,21.65,21.675,3143,0
+GRBK_A.US,D,20220628,000000,21.68,21.68,21.65,21.65,2070,0
+GRBK_A.US,D,20220629,000000,21.6857,21.79,21.45,21.45,7884,0
+GRBK_A.US,D,20220630,000000,21.44,21.44,21,21.079,12645,0
+GRBK_A.US,D,20220701,000000,21.25,21.25,21.2,21.2,1796,0
+GRBK_A.US,D,20220705,000000,21.7299,21.7299,20.94,21.1,5146,0
+GRBK_A.US,D,20220706,000000,21.44,21.44,21,21.175,2060,0
+GRBK_A.US,D,20220707,000000,21.2,21.35,21.1999,21.1999,4297,0
+GRBK_A.US,D,20220708,000000,21.2,21.2,21.11,21.175,2400,0
+GRBK_A.US,D,20220711,000000,21.1391,21.1391,21,21.1219,1580,0
+GRBK_A.US,D,20220712,000000,21,21.1,20.8,21.08,7885,0
+GRBK_A.US,D,20220713,000000,21.258,21.3,21.2,21.2,2900,0
+GRBK_A.US,D,20220714,000000,21.3,21.3,21.2,21.2499,4400,0
+GRBK_A.US,D,20220715,000000,21.2236,21.2989,21.1806,21.2075,5453,0
+GRBK_A.US,D,20220718,000000,21.2,21.2,21.2,21.2,2262,0
+GRBK_A.US,D,20220719,000000,21.175,21.22,21.15,21.15,3561,0
+GRBK_A.US,D,20220720,000000,21.33,21.33,21.25,21.25,2857,0
+GRBK_A.US,D,20220721,000000,21.16,21.2,21.15,21.2,4629,0
+GRBK_A.US,D,20220722,000000,21.15,21.27,21.1,21.1,9801,0
+GRBK_A.US,D,20220725,000000,21.1,21.15,21.1,21.15,678,0
+GRBK_A.US,D,20220726,000000,21.2046,21.28,21.2046,21.22,9636,0
+GRBK_A.US,D,20220727,000000,21.2,21.35,21.2,21.35,6234,0
+GRBK_A.US,D,20220728,000000,21.38,21.4,21.34,21.34,15368,0
+GRBK_A.US,D,20220729,000000,21.2152,21.3,21.2,21.2,2732,0
+GRBK_A.US,D,20220801,000000,21.29,21.29,21.2,21.2,6502,0
+GRBK_A.US,D,20220802,000000,21.3,21.41,21.1,21.29,14208,0
+GRBK_A.US,D,20220803,000000,21.29,21.49,21.24,21.24,14590,0
+GRBK_A.US,D,20220804,000000,21.3,22.2001,21.3,22.08,21100,0
+GRBK_A.US,D,20220805,000000,21.9,22,21.7257,21.84,10672,0
+GRBK_A.US,D,20220808,000000,21.97,22,21.9199,21.97,8625,0
+GRBK_A.US,D,20220809,000000,21.96,21.96,21.8,21.96,10243,0
+GRBK_A.US,D,20220810,000000,21.9667,22.95,21.9667,22.0795,9211,0
+GRBK_A.US,D,20220811,000000,22.1,23.1999,22.1,22.15,2320,0
+GRBK_A.US,D,20220812,000000,22.1999,22.2,22,22,8550,0
+GRBK_A.US,D,20220815,000000,22.09,22.35,22.09,22.35,4285,0
+GRBK_A.US,D,20220816,000000,22.25,22.3,22.1042,22.3,10820,0
+GRBK_A.US,D,20220817,000000,22.2664,22.325,22.2664,22.325,466,0
+GRBK_A.US,D,20220818,000000,22.18,22.4725,21.91,22.45,10910,0
+GRBK_A.US,D,20220819,000000,22.29,22.5,22.25,22.5,3465,0
+GRBK_A.US,D,20220822,000000,22.6,22.75,22.1,22.7499,2078,0
+GRBK_A.US,D,20220823,000000,22.25,22.6,22.1,22.5,8032,0
+GRBK_A.US,D,20220824,000000,22.5,22.5,21.94,22.3,1994,0
+GRBK_A.US,D,20220825,000000,22.5,22.5,22.15,22.4052,4789,0
+GRBK_A.US,D,20220826,000000,22.5,22.5,21.95,22,10005,0
+GRBK_A.US,D,20220829,000000,22.29,22.3,21.95,21.95,11479,0
+GRBK_A.US,D,20220830,000000,22.1,22.1,21.9,22.0817,3357,0
+GRBK_A.US,D,20220831,000000,21.9,22,21.9,21.9,6405,0
+GRBK_A.US,D,20220901,000000,21.9,21.98,21.81,21.9799,3977,0
+GRBK_A.US,D,20220902,000000,21.873,21.95,21.873,21.95,806,0
+GRBK_A.US,D,20220906,000000,21.9251,22.115,21.925,21.95,7538,0
+GRBK_A.US,D,20220907,000000,21.87,22.025,21.87,21.95,3000,0
+GRBK_A.US,D,20220909,000000,22.09,22.1,22,22,1775,0
+GRBK_A.US,D,20220912,000000,21.87,21.88,21.75,21.87,9197,0
+GRBK_A.US,D,20220913,000000,21.95,21.95,21.75,21.8,3600,0
+GRBK_A.US,D,20220914,000000,21.98,22,21.8,21.8241,3755,0
+GRBK_A.US,D,20220915,000000,21.92,21.92,21.8,21.8,287,0
+GRBK_A.US,D,20220919,000000,21.7614,21.77,21.6,21.6,2725,0
+GRBK_A.US,D,20220920,000000,21.75,21.75,21.08,21.24,23592,0
+GRBK_A.US,D,20220921,000000,21.45,21.4799,21.2,21.2,4862,0
+GRBK_A.US,D,20220922,000000,21.2,21.32,21.2,21.3,2975,0
+GRBK_A.US,D,20220923,000000,21.22,21.23,21.1,21.12,5500,0
+GRBK_A.US,D,20220926,000000,21.0001,21.0001,20.8,20.8,4587,0
+GRBK_A.US,D,20220927,000000,20.815,20.82,20.7,20.82,2908,0
+GRBK_A.US,D,20220928,000000,20.83,20.83,20.705,20.725,1711,0
+GRBK_A.US,D,20220930,000000,20.6001,20.705,20.5,20.5,2702,0
+GRBK_A.US,D,20221003,000000,20.6,20.6675,20.6,20.6675,3028,0
+GRBK_A.US,D,20221004,000000,20.73,20.75,20.73,20.75,356,0
+GRBK_A.US,D,20221005,000000,20.55,20.55,20.42,20.55,2969,0
+GRBK_A.US,D,20221006,000000,20.6046,20.61,20.6046,20.61,2044,0
+GRBK_A.US,D,20221010,000000,20.65,20.65,20.6086,20.6086,1046,0
+GRBK_A.US,D,20221011,000000,20.6,20.604,20.6,20.604,2462,0
+GRBK_A.US,D,20221012,000000,21.2199,21.2199,20.5,20.5,8960,0
+GRBK_A.US,D,20221013,000000,20.8,20.8,20.55,20.6,4900,0
+GRBK_A.US,D,20221014,000000,20.626,20.626,20.5333,20.5333,2316,0
+GRBK_A.US,D,20221017,000000,20.52,20.52,20.5,20.52,1890,0
+GRBK_A.US,D,20221018,000000,21,21,20.5,20.575,3600,0
+GRBK_A.US,D,20221019,000000,20.56,20.6,20.5,20.5,1425,0
+GRBK_A.US,D,20221020,000000,20.5,20.5,20.5,20.5,250,0
+GRBK_A.US,D,20221021,000000,21.07,21.07,21.07,21.07,200,0
+GRBK_A.US,D,20221024,000000,20.975,20.975,20.5001,20.5001,2099,0
+GRBK_A.US,D,20221025,000000,21.2902,21.2902,20.68,20.688,1195,0
+GRBK_A.US,D,20221026,000000,20.9136,20.9136,20.64,20.6499,1694,0
+GRBK_A.US,D,20221028,000000,20.52,20.6399,20.52,20.6399,400,0
+GRBK_A.US,D,20221031,000000,20.545,20.5632,20.5,20.5,5329,0
+GRBK_A.US,D,20221101,000000,20.99,20.99,20.5,20.5,2930,0
+GRBK_A.US,D,20221102,000000,20.6363,20.6363,20.6363,20.6363,8300,0
+GRBK_A.US,D,20221103,000000,20.5,20.59,20.5,20.51,2821,0
+GRBK_A.US,D,20221107,000000,20.53,20.53,20.53,20.53,200,0
+GRBK_A.US,D,20221108,000000,20.5,20.7,20.5,20.55,1602,0
+GRBK_A.US,D,20221109,000000,20.27,20.525,20.27,20.525,2801,0
+GRBK_A.US,D,20221110,000000,20.57,21,20.5,20.52,4869,0
+GRBK_A.US,D,20221111,000000,20.82,20.82,20.52,20.65,1120,0
+GRBK_A.US,D,20221114,000000,20.6183,20.6183,20.551,20.575,1288,0
+GRBK_A.US,D,20221115,000000,20.775,20.78,20.5,20.5,1200,0
+GRBK_A.US,D,20221116,000000,20.57,20.6,20.5,20.51,6075,0
+GRBK_A.US,D,20221117,000000,20.5,20.55,20.5,20.5,2800,0
+GRBK_A.US,D,20221118,000000,20.59,20.59,20.0991,20.0991,7125,0
+GRBK_A.US,D,20221121,000000,20.095,20.2,19.8,19.8,6502,0
+GRBK_A.US,D,20221122,000000,20,20.23,20,20.0499,5558,0
+GRBK_A.US,D,20221123,000000,19.91,20.18,19.91,20.18,992,0
+GRBK_A.US,D,20221125,000000,20.2,20.31,20.19,20.28,9446,0
+GRBK_A.US,D,20221128,000000,20.32,20.33,20.275,20.33,1000,0
+GRBK_A.US,D,20221129,000000,20.25,20.285,20.2,20.285,6759,0
+GRBK_A.US,D,20221130,000000,20.28,20.29,20.25,20.29,2455,0
+GRBK_A.US,D,20221201,000000,19.657,20.34,19.6521,20.34,9141,0
+GRBK_A.US,D,20221202,000000,20.35,20.35,20.1009,20.325,673,0
+GRBK_A.US,D,20221205,000000,19.7196,20.06,19.7196,20.06,1147,0
+GRBK_A.US,D,20221206,000000,20.2,20.2,20.04,20.04,3865,0
+GRBK_A.US,D,20221207,000000,20.0799,20.27,20,20.02,22635,0
+GRBK_A.US,D,20221208,000000,20.01,20.02,20.01,20.02,2722,0
+GRBK_A.US,D,20221209,000000,20,20,19.95,19.95,5200,0
+GRBK_A.US,D,20221212,000000,19.9799,19.9799,19.92,19.92,5082,0
+GRBK_A.US,D,20221213,000000,20.05,20.05,19.93,19.94,2469,0
+GRBK_A.US,D,20221214,000000,19.94,19.94,19.49,19.9,19955,0
+GRBK_A.US,D,20221215,000000,19.93,19.93,19.85,19.85,6292,0
+GRBK_A.US,D,20221216,000000,19.85,19.85,19.83,19.83,3496,0
+GRBK_A.US,D,20221219,000000,19.8472,19.88,19.795,19.795,6501,0
+GRBK_A.US,D,20221220,000000,19.81,19.81,19.79,19.79,968,0
+GRBK_A.US,D,20221221,000000,19.65,19.755,19.64,19.72,6919,0
+GRBK_A.US,D,20221222,000000,19.72,19.72,19.6,19.6,5351,0
+GRBK_A.US,D,20221223,000000,19.6399,19.6399,19.6,19.63,5545,0
+GRBK_A.US,D,20221227,000000,19.65,19.73,19.65,19.7,3035,0
+GRBK_A.US,D,20221228,000000,19.7,19.79,19.39,19.6,8713,0
+GRBK_A.US,D,20221229,000000,19.64,19.6551,19.49,19.49,12939,0
+GRBK_A.US,D,20221230,000000,19.48,19.5,19.45,19.46,3766,0
+GRBK_A.US,D,20230103,000000,19.5199,19.52,19.43,19.46,3312,0
+GRBK_A.US,D,20230104,000000,19.48,19.8963,19.31,19.39,27602,0
+GRBK_A.US,D,20230105,000000,19.38,19.4,19.38,19.39,7266,0
+GRBK_A.US,D,20230106,000000,19.05,19.58,19.05,19.49,43900,0
+GRBK_A.US,D,20230109,000000,19.52,19.92,19.42,19.49,12607,0
+GRBK_A.US,D,20230110,000000,19.48,19.48,19.42,19.48,11230,0
+GRBK_A.US,D,20230111,000000,19.52,19.74,19.51,19.7,8055,0
+GRBK_A.US,D,20230112,000000,19.71,19.8,19.67,19.8,16449,0
+GRBK_A.US,D,20230113,000000,19.89,19.8999,19.7,19.7712,5086,0
+GRBK_A.US,D,20230117,000000,19.77,20.1373,19.77,19.88,7620,0
+GRBK_A.US,D,20230118,000000,20.32,20.35,20.12,20.25,4160,0
+GRBK_A.US,D,20230119,000000,20.2,20.2652,20.06,20.13,3697,0
+GRBK_A.US,D,20230120,000000,20.195,20.3499,20.195,20.3499,7561,0
+GRBK_A.US,D,20230123,000000,20.35,20.77,20.35,20.69,11816,0
+GRBK_A.US,D,20230124,000000,20.6,20.69,20.54,20.59,2925,0
+GRBK_A.US,D,20230125,000000,20.09,20.5,20.09,20.4807,1332,0
+GRBK_A.US,D,20230126,000000,20.62,20.69,20.6,20.69,1755,0
+GRBK_A.US,D,20230127,000000,20.605,20.7,20.1371,20.2,10718,0
+GRBK_A.US,D,20230130,000000,20.35,20.4899,20.25,20.32,5679,0
+GRBK_A.US,D,20230131,000000,20.6,20.6999,20.29,20.5655,12375,0
+GRBK_A.US,D,20230201,000000,20.55,20.8086,20.55,20.7,8199,0
+GRBK_A.US,D,20230202,000000,20.985,21.2104,20.45,20.8752,3229,0
+GRBK_A.US,D,20230203,000000,20.7,20.89,20.4001,20.89,12937,0
+GRBK_A.US,D,20230206,000000,20.85,20.85,20.3,20.3,1103,0
+GRBK_A.US,D,20230207,000000,20.2,20.44,20.2,20.39,6752,0
+GRBK_A.US,D,20230208,000000,20.36,20.5,20.36,20.43,5344,0
+GRBK_A.US,D,20230209,000000,20.431,20.82,20.29,20.59,5554,0
+GRBK_A.US,D,20230210,000000,20.4713,20.4713,20.38,20.38,321,0
+GRBK_A.US,D,20230213,000000,20.48,20.56,20.48,20.56,506,0
+GRBK_A.US,D,20230214,000000,20.33,20.52,20.3,20.45,1101,0
+GRBK_A.US,D,20230215,000000,20.5,21,20.42,20.42,4012,0
+GRBK_A.US,D,20230216,000000,20.7,20.9477,20.45,20.45,1693,0
+GRBK_A.US,D,20230217,000000,20.9999,20.9999,20.9555,20.9555,1440,0
+GRBK_A.US,D,20230221,000000,20.99,20.99,20.1765,20.25,3886,0
+GRBK_A.US,D,20230222,000000,20.2,20.2882,20.2,20.275,2744,0
+GRBK_A.US,D,20230223,000000,20.365,20.4475,20.325,20.39,10720,0
+GRBK_A.US,D,20230224,000000,20.49,20.5,20.32,20.46,1708,0
+GRBK_A.US,D,20230227,000000,20.55,20.55,20.2189,20.2189,1379,0
+GRBK_A.US,D,20230228,000000,19.85,20.1067,19.85,19.87,973,0
+GRBK_A.US,D,20230301,000000,19.85,20,19.85,19.925,2119,0
+GRBK_A.US,D,20230302,000000,19.93,19.9999,19.85,19.87,3644,0
+GRBK_A.US,D,20230303,000000,19.9,20.05,19.9,20,14259,0
+GRBK_A.US,D,20230306,000000,20,20,19.97,19.97,7338,0
+GRBK_A.US,D,20230307,000000,20,20,19.94,20,2747,0
+GRBK_A.US,D,20230308,000000,19.97,20.12,19.97,20,2395,0
+GRBK_A.US,D,20230309,000000,19.97,19.97,19.9,19.9,3263,0
+GRBK_A.US,D,20230310,000000,19.9,19.9,19.8,19.84,3254,0
+GRBK_A.US,D,20230313,000000,19.9,19.9,19.7,19.7148,3999,0
+GRBK_A.US,D,20230314,000000,19.85,19.85,19.7,19.7,3500,0
+GRBK_A.US,D,20230315,000000,19.81,19.81,17.95,18.07,41265,0
+GRBK_A.US,D,20230316,000000,18.4151,18.51,18,18.4026,10624,0
+GRBK_A.US,D,20230317,000000,18.37,18.5,17.75,17.9999,9021,0
+GRBK_A.US,D,20230320,000000,18.38,18.73,17.8,18.3,15750,0
+GRBK_A.US,D,20230321,000000,18.41,18.6,18.05,18.2,9138,0
+GRBK_A.US,D,20230322,000000,18.41,18.42,18.0785,18.1646,6851,0
+GRBK_A.US,D,20230323,000000,18.54,18.54,18.34,18.34,2532,0
+GRBK_A.US,D,20230324,000000,18.2001,18.74,18.19,18.22,12759,0
+GRBK_A.US,D,20230327,000000,18.4773,18.4773,18.36,18.36,1546,0
+GRBK_A.US,D,20230328,000000,18.36,18.49,18.3499,18.4599,4274,0
+GRBK_A.US,D,20230329,000000,18.5927,18.5999,18.19,18.4999,6208,0
+GRBK_A.US,D,20230330,000000,18.45,18.62,18.43,18.4907,17179,0
+GRBK_A.US,D,20230331,000000,18.84,18.84,18.375,18.4,6675,0
+GRBK_A.US,D,20230403,000000,18.52,18.52,18.3014,18.4,2081,0
+GRBK_A.US,D,20230404,000000,18.48,18.48,18.3,18.43,10215,0
+GRBK_A.US,D,20230405,000000,18.4,18.4,18.3,18.3499,3094,0
+GRBK_A.US,D,20230406,000000,18.371,18.4291,18.25,18.3,5851,0
+GRBK_A.US,D,20230410,000000,18.35,18.35,18.35,18.35,150,0
+GRBK_A.US,D,20230411,000000,18.4,18.4,18.25,18.25,4694,0
+GRBK_A.US,D,20230412,000000,18.35,18.545,18.2,18.2475,8328,0
+GRBK_A.US,D,20230413,000000,18.28,18.3,18.1728,18.1728,2010,0
+GRBK_A.US,D,20230414,000000,18.2586,18.2586,17.97,18.04,5087,0
+GRBK_A.US,D,20230417,000000,18.3713,18.4,18.21,18.35,7527,0
+GRBK_A.US,D,20230418,000000,18.25,18.48,18.21,18.32,15390,0
+GRBK_A.US,D,20230419,000000,18.275,18.4999,18.275,18.49,1515,0
+GRBK_A.US,D,20230420,000000,18.35,18.5,18.25,18.34,7418,0
+GRBK_A.US,D,20230421,000000,18.5,18.5,18.15,18.4,2279,0
+GRBK_A.US,D,20230424,000000,18.38,18.47,18.2852,18.4,1339,0
+GRBK_A.US,D,20230425,000000,18.425,18.5,18.42,18.42,2636,0
+GRBK_A.US,D,20230426,000000,18.3501,18.57,18.3501,18.51,1433,0
+GRBK_A.US,D,20230427,000000,18.45,18.59,17.85,18.53,12372,0
+GRBK_A.US,D,20230428,000000,18.5,18.5,18.3,18.45,2800,0
+GRBK_A.US,D,20230501,000000,18.5699,18.5699,18.5,18.5,5478,0
+GRBK_A.US,D,20230502,000000,18.56,18.77,18.56,18.76,8750,0
+GRBK_A.US,D,20230503,000000,18.79,18.83,18.6,18.6,877,0
+GRBK_A.US,D,20230504,000000,18.79,18.94,18.5,18.78,10660,0
+GRBK_A.US,D,20230505,000000,18.83,19.56,18.8,19.13,22137,0
+GRBK_A.US,D,20230508,000000,19.4,20.01,19.01,19.34,19855,0
+GRBK_A.US,D,20230509,000000,19.47,19.75,19.42,19.75,6581,0
+GRBK_A.US,D,20230510,000000,19.99,19.9999,19.61,19.9,6751,0
+GRBK_A.US,D,20230511,000000,19.9,19.9,19.6,19.6,2663,0
+GRBK_A.US,D,20230512,000000,19.942,19.942,19.42,19.55,4531,0
+GRBK_A.US,D,20230515,000000,19.95,20,19.35,20,8417,0
+GRBK_A.US,D,20230516,000000,19.93,20,19.67,20,5531,0
+GRBK_A.US,D,20230517,000000,19.85,20.45,19.65,19.92,6816,0
+GRBK_A.US,D,20230518,000000,19.63,19.9899,19.45,19.93,11728,0
+GRBK_A.US,D,20230519,000000,19.71,19.91,19.4,19.91,4280,0
+GRBK_A.US,D,20230522,000000,19.83,19.89,19.48,19.88,4297,0
+GRBK_A.US,D,20230523,000000,19.4,19.75,19.38,19.75,2603,0
+GRBK_A.US,D,20230524,000000,19.75,19.75,19.05,19.75,1700,0
+GRBK_A.US,D,20230525,000000,19.75,19.75,19.51,19.67,4706,0
+GRBK_A.US,D,20230526,000000,19.65,19.85,19.65,19.85,3301,0
+GRBK_A.US,D,20230530,000000,19.85,19.85,19.5101,19.85,5851,0
+GRBK_A.US,D,20230531,000000,19.49,19.5473,19.38,19.51,770,0
+GRBK_A.US,D,20230601,000000,19.22,19.5,19.2,19.5,6918,0
+GRBK_A.US,D,20230602,000000,19.4999,19.4999,19.011,19.49,8386,0
+GRBK_A.US,D,20230605,000000,19.4541,19.47,19.26,19.3,1605,0
+GRBK_A.US,D,20230606,000000,19.4,19.4678,19.24,19.41,2831,0
+GRBK_A.US,D,20230607,000000,19.46,19.46,19.01,19.44,5374,0
+GRBK_A.US,D,20230608,000000,19.19,19.48,19.07,19.48,4084,0
+GRBK_A.US,D,20230609,000000,19.4163,19.4163,19.4163,19.4163,260,0
+GRBK_A.US,D,20230612,000000,19.36,19.3994,19.28,19.3994,948,0
+GRBK_A.US,D,20230613,000000,19.47,19.47,19.25,19.25,1280,0
+GRBK_A.US,D,20230614,000000,19.06,19.28,19.06,19.235,3276,0
+GRBK_A.US,D,20230615,000000,19.4,19.4,19.4,19.4,1746,0
+GRBK_A.US,D,20230616,000000,19.4,19.4,19.25,19.4,3834,0
+GRBK_A.US,D,20230620,000000,19.4,19.4,19.38,19.4,1739,0
+GRBK_A.US,D,20230621,000000,19.4,19.4,19.34,19.3469,860,0
+GRBK_A.US,D,20230622,000000,19.2,19.2,18.73,18.73,13451,0
+GRBK_A.US,D,20230623,000000,19.1,19.25,18.85,19.25,7794,0
+GRBK_A.US,D,20230626,000000,19,19.34,18.851,19.34,4285,0
+GRBK_A.US,D,20230627,000000,19.05,19.39,19,19.39,5951,0
+GRBK_A.US,D,20230628,000000,19.05,19.39,19.05,19.39,3073,0
+GRBK_A.US,D,20230630,000000,19.2,19.2,19.2,19.2,904,0
+GRBK_A.US,D,20230703,000000,19.02,19.19,19.02,19.19,1211,0
+GRBK_A.US,D,20230705,000000,19.03,19.28,19.02,19.2,2539,0
+GRBK_A.US,D,20230706,000000,19.2,19.29,19.02,19.29,2615,0
+GRBK_A.US,D,20230710,000000,19.33,19.33,19.33,19.33,1414,0
+GRBK_A.US,D,20230711,000000,19.28,19.32,19.25,19.25,1030,0
+GRBK_A.US,D,20230712,000000,19.2892,19.3499,19.1001,19.25,3355,0
+GRBK_A.US,D,20230713,000000,19.05,19.35,19.05,19.34,5919,0
+GRBK_A.US,D,20230714,000000,19.26,19.464,19.2,19.4545,2537,0
+GRBK_A.US,D,20230717,000000,19.39,19.39,19.22,19.22,1504,0
+GRBK_A.US,D,20230718,000000,19.4799,19.48,19.23,19.48,650,0
+GRBK_A.US,D,20230719,000000,19.48,19.48,19.24,19.4,5175,0
+GRBK_A.US,D,20230720,000000,19.21,19.4,19.21,19.4,280,0
+GRBK_A.US,D,20230721,000000,19.4,19.4,19,19.33,6244,0
+GRBK_A.US,D,20230724,000000,19.25,19.5,19.12,19.5,3274,0
+GRBK_A.US,D,20230725,000000,19.45,19.47,19.21,19.47,3040,0
+GRBK_A.US,D,20230726,000000,19.35,19.5,19.2,19.5,16154,0
+GRBK_A.US,D,20230727,000000,19.43,19.43,19.2512,19.32,3500,0
+GRBK_A.US,D,20230728,000000,19.3,19.33,19.2,19.33,4434,0
+GRBK_A.US,D,20230731,000000,19.37,19.37,19.2301,19.35,4465,0
+GRBK_A.US,D,20230801,000000,19.24,19.3999,19.19,19.3999,6573,0
+GRBK_A.US,D,20230802,000000,19.4499,19.4499,19.2,19.2,5950,0
+GRBK_A.US,D,20230803,000000,19.1156,19.44,19,19.3664,7514,0
+GRBK_A.US,D,20230804,000000,19.3999,19.3999,19.3,19.3,1400,0
+GRBK_A.US,D,20230807,000000,19.4,19.4,19.2,19.2,3795,0
+GRBK_A.US,D,20230808,000000,19,19.2,19,19.15,745,0
+GRBK_A.US,D,20230809,000000,19.46,19.49,19.2893,19.3263,5839,0
+GRBK_A.US,D,20230810,000000,19.3,19.3,19.1531,19.23,2056,0
+GRBK_A.US,D,20230811,000000,19.23,19.36,19.08,19.36,2695,0
+GRBK_A.US,D,20230814,000000,19.363,19.363,19.363,19.363,1015,0
+GRBK_A.US,D,20230815,000000,19.1,19.39,19.1,19.39,3121,0
+GRBK_A.US,D,20230816,000000,19.25,19.39,19.1,19.39,11455,0
+GRBK_A.US,D,20230817,000000,19.3242,19.3242,19.02,19.25,3327,0
+GRBK_A.US,D,20230818,000000,19.02,19.05,19.02,19.05,1632,0
+GRBK_A.US,D,20230821,000000,19,19.2,19,19.2,6124,0
+GRBK_A.US,D,20230822,000000,19.0001,19.25,19.0001,19.25,547,0
+GRBK_A.US,D,20230823,000000,19.37,19.37,19.08,19.08,11373,0
+GRBK_A.US,D,20230824,000000,19.15,19.45,19.15,19.45,593,0
+GRBK_A.US,D,20230825,000000,19.2953,19.2953,19.2953,19.2953,140,0
+GRBK_A.US,D,20230828,000000,19.05,19.3596,19.05,19.3498,9576,0
+GRBK_A.US,D,20230829,000000,19.0223,19.25,19.0223,19.24,3515,0
+GRBK_A.US,D,20230830,000000,19.24,19.24,19.11,19.23,876,0
+GRBK_A.US,D,20230831,000000,19.25,19.25,19.17,19.2,3646,0
+GRBK_A.US,D,20230901,000000,18.96,19.35,18.95,19.04,3934,0
+GRBK_A.US,D,20230905,000000,19.03,19.05,18.9,19.05,1870,0
+GRBK_A.US,D,20230906,000000,18.99,19,18.77,19,6406,0
+GRBK_A.US,D,20230907,000000,18.9632,18.9632,18.9632,18.9632,398,0
+GRBK_A.US,D,20230911,000000,18.75,19,18.75,19,550,0
+GRBK_A.US,D,20230912,000000,18.99,18.99,18.95,18.95,1297,0
+GRBK_A.US,D,20230913,000000,18.95,19.01,18.95,18.98,1001,0
+GRBK_A.US,D,20230914,000000,18.7701,19.0485,18.7701,18.97,1530,0
+GRBK_A.US,D,20230915,000000,18.95,19,18.885,18.885,2213,0
+GRBK_A.US,D,20230918,000000,18.8,18.9494,18.8,18.92,6239,0
+GRBK_A.US,D,20230919,000000,19.23,19.23,18.77,18.9,1718,0
+GRBK_A.US,D,20230920,000000,18.9253,18.9253,18.9253,18.9253,241,0
+GRBK_A.US,D,20230921,000000,18.9,18.95,18.77,18.95,5756,0
+GRBK_A.US,D,20230922,000000,18.9,18.9499,18.9,18.9399,3781,0
+GRBK_A.US,D,20230925,000000,18.88,18.95,18.77,18.7701,6236,0
+GRBK_A.US,D,20230926,000000,18.8494,18.9,18.77,18.77,2480,0
+GRBK_A.US,D,20230927,000000,18.86,18.86,18.75,18.76,3028,0
+GRBK_A.US,D,20230929,000000,18.7799,18.78,18.64,18.77,4150,0
+GRBK_A.US,D,20231002,000000,18.6,18.6,18.51,18.51,1858,0
+GRBK_A.US,D,20231003,000000,18.5,18.5,18.35,18.35,3164,0
+GRBK_A.US,D,20231004,000000,18.28,18.41,18.28,18.4,2083,0
+GRBK_A.US,D,20231005,000000,18.525,18.53,18.525,18.525,651,0
+GRBK_A.US,D,20231006,000000,18.4391,18.445,18.4,18.445,2075,0
+GRBK_A.US,D,20231009,000000,18.45,18.5999,18.45,18.5,864,0
+GRBK_A.US,D,20231010,000000,18.39,18.39,18.36,18.36,2808,0
+GRBK_A.US,D,20231011,000000,18.3434,18.35,18.31,18.32,560,0
+GRBK_A.US,D,20231012,000000,18.35,18.35,18.32,18.32,1527,0
+GRBK_A.US,D,20231013,000000,18.3,18.5,18.3,18.3319,2242,0
+GRBK_A.US,D,20231016,000000,18.3317,18.425,18.3317,18.425,3027,0
+GRBK_A.US,D,20231017,000000,18.26,18.4,18.26,18.4,732,0
+GRBK_A.US,D,20231018,000000,18.37,18.37,18.25,18.25,2161,0
+GRBK_A.US,D,20231019,000000,18.25,18.25,17.93,17.93,5323,0
+GRBK_A.US,D,20231020,000000,17.9,18,17.9,17.9001,1623,0
+GRBK_A.US,D,20231023,000000,17.95,18.04,17.8323,17.8323,926,0
+GRBK_A.US,D,20231024,000000,17.8,17.8,17.6553,17.6553,1401,0
+GRBK_A.US,D,20231025,000000,17.7441,17.7441,17.7441,17.7441,150,0
+GRBK_A.US,D,20231026,000000,17.6014,17.6014,17.6014,17.6014,669,0
+GRBK_A.US,D,20231030,000000,17.6001,17.7399,17.6001,17.7399,1183,0
+GRBK_A.US,D,20231031,000000,17.74,17.76,17.73,17.73,2873,0
+GRBK_A.US,D,20231101,000000,17.65,17.7,17.65,17.675,10724,0
+GRBK_A.US,D,20231102,000000,17.75,18.17,17.74,18.03,35029,0
+GRBK_A.US,D,20231103,000000,18.1,18.1494,17.9,17.93,9629,0
+GRBK_A.US,D,20231106,000000,17.85,17.9691,17.7406,17.84,3765,0
+GRBK_A.US,D,20231107,000000,17.77,17.82,17.6,17.69,7735,0
+GRBK_A.US,D,20231108,000000,17.695,17.7,17.15,17.63,13877,0
+GRBK_A.US,D,20231109,000000,17.63,17.6714,17.45,17.61,2167,0
+GRBK_A.US,D,20231110,000000,17.63,17.67,17.55,17.67,3727,0
+GRBK_A.US,D,20231113,000000,17.52,17.67,17.15,17.25,6754,0
+GRBK_A.US,D,20231114,000000,17.33,17.68,17.33,17.61,34250,0
+GRBK_A.US,D,20231115,000000,17.61,17.72,17.6,17.71,16388,0
+GRBK_A.US,D,20231116,000000,17.71,17.86,17.705,17.75,15125,0
+GRBK_A.US,D,20231117,000000,17.77,17.8999,17.75,17.85,4706,0
+GRBK_A.US,D,20231120,000000,17.8251,17.89,17.82,17.88,2846,0
+GRBK_A.US,D,20231121,000000,17.85,18.08,17.77,18.08,12285,0
+GRBK_A.US,D,20231122,000000,17.82,18.1,17.78,17.97,12462,0
+GRBK_A.US,D,20231124,000000,17.95,17.95,17.84,17.94,4639,0
+GRBK_A.US,D,20231127,000000,17.9,17.95,17.55,17.72,16699,0
+GRBK_A.US,D,20231128,000000,17.8,17.8,17.6485,17.65,3399,0
+GRBK_A.US,D,20231129,000000,17.65,17.71,17.55,17.69,14366,0
+GRBK_A.US,D,20231130,000000,17.44,17.6999,17.44,17.5,9022,0
+GRBK_A.US,D,20231201,000000,17.55,17.7,17.55,17.65,14531,0
+GRBK_A.US,D,20231204,000000,17.59,17.69,17.56,17.69,6426,0
+GRBK_A.US,D,20231205,000000,17.7,17.7,17.55,17.65,9963,0
+GRBK_A.US,D,20231206,000000,17.64,17.6999,17.5,17.56,16207,0
+GRBK_A.US,D,20231207,000000,17.57,17.62,17.5,17.55,12821,0
+GRBK_A.US,D,20231208,000000,17.555,17.66,17.42,17.6,14054,0
+GRBK_A.US,D,20231211,000000,17.61,17.61,17.5,17.57,3875,0
+GRBK_A.US,D,20231212,000000,17.6199,17.6199,17.55,17.59,2235,0
+GRBK_A.US,D,20231213,000000,17.59,17.79,17.5,17.65,59720,0
+GRBK_A.US,D,20231214,000000,17.78,18.08,17.71,17.89,53555,0
+GRBK_A.US,D,20231215,000000,17.98,18.4,17.96,18.21,70221,0
+GRBK_A.US,D,20231218,000000,18.0701,18.32,18.07,18.17,11017,0
+GRBK_A.US,D,20231219,000000,18.17,18.21,18.05,18.2,50559,0
+GRBK_A.US,D,20231220,000000,18.1,18.1499,17.85,18.08,55576,0
+GRBK_A.US,D,20231221,000000,18.12,18.23,18.01,18.06,26077,0
+GRBK_A.US,D,20231222,000000,18.01,18.08,17.95,18.01,24316,0
+GRBK_A.US,D,20231226,000000,18.05,18.1,17.96,18.02,35235,0
+GRBK_A.US,D,20231227,000000,18.03,18.21,18,18.13,53145,0
+GRBK_A.US,D,20231228,000000,18.05,18.21,18.05,18.12,14097,0
+GRBK_A.US,D,20231229,000000,18.12,18.1499,17.89,18,30964,0
+GRBK_A.US,D,20240102,000000,17.94,18.04,17.88,17.99,17559,0
+GRBK_A.US,D,20240103,000000,17.91,17.9878,17.85,17.93,15547,0
+GRBK_A.US,D,20240104,000000,17.88,17.9199,17.8,17.9,10727,0
+GRBK_A.US,D,20240105,000000,17.85,18.21,17.7,17.82,24375,0
+GRBK_A.US,D,20240108,000000,17.83,17.9186,17.7672,17.85,9352,0
+GRBK_A.US,D,20240109,000000,17.78,17.9,17.72,17.85,30153,0
+GRBK_A.US,D,20240110,000000,17.82,17.9199,17.82,17.86,24184,0
+GRBK_A.US,D,20240111,000000,17.84,17.89,17.74,17.89,11729,0
+GRBK_A.US,D,20240112,000000,17.81,17.9399,17.76,17.86,21126,0
+GRBK_A.US,D,20240116,000000,17.78,17.87,17.75,17.79,23998,0
+GRBK_A.US,D,20240117,000000,17.79,17.9,17.67,17.88,46164,0
+GRBK_A.US,D,20240118,000000,17.85,17.89,17.79,17.89,15452,0
+GRBK_A.US,D,20240119,000000,17.87,18.09,17.865,18.06,18702,0
+GRBK_A.US,D,20240122,000000,18.05,18.3,18.05,18.27,47796,0
+GRBK_A.US,D,20240123,000000,18.17,18.78,18.15,18.78,145862,0
+GRBK_A.US,D,20240124,000000,18.65,19.1,18.4305,19.09,347119,0
+GRBK_A.US,D,20240125,000000,18.89,19.52,18.5135,19.49,21700,0
+GRBK_A.US,D,20240126,000000,19.49,20.015,19.49,20,91990,0
+GRBK_A.US,D,20240129,000000,20.32,21.178,20.2235,21,119547,0
+GRBK_A.US,D,20240130,000000,20.88,21.08,20.75,20.85,7220,0
+GRBK_A.US,D,20240131,000000,20.73,20.99,20.08,20.3,24334,0
+GRBK_A.US,D,20240201,000000,20.25,20.35,19.65,19.65,14733,0
+GRBK_A.US,D,20240202,000000,19.6,19.6,19.0001,19.5,8246,0
+GRBK_A.US,D,20240205,000000,19.3,19.7049,19.215,19.2332,8314,0
+GRBK_A.US,D,20240206,000000,19.2,19.8273,19.15,19.2936,20344,0
+GRBK_A.US,D,20240207,000000,19.2902,19.56,19.2191,19.41,6759,0
+GRBK_A.US,D,20240208,000000,19.3635,19.4313,19.3202,19.34,1525,0
+GRBK_A.US,D,20240209,000000,19.6,19.7599,19.35,19.36,4626,0
+GRBK_A.US,D,20240212,000000,19.6001,19.7561,19.4201,19.75,4158,0
+GRBK_A.US,D,20240213,000000,19.99,20.5,19.3701,20.5,26390,0
+GRBK_A.US,D,20240214,000000,20.3081,21.45,20.2501,21.43,5415,0
+GRBK_A.US,D,20240215,000000,21.38,21.38,20.8585,21.12,8913,0
+GRBK_A.US,D,20240216,000000,20.95,21.25,20.92,21.25,6311,0
+GRBK_A.US,D,20240220,000000,21.25,21.74,21.0769,21.6195,8478,0
+GRBK_A.US,D,20240221,000000,21.4612,21.84,20.9801,21.84,12560,0
+GRBK_A.US,D,20240222,000000,21.8556,22.7,21.7,21.9014,28804,0
+GRBK_A.US,D,20240223,000000,21.9198,22.23,21.87,21.95,12985,0
+GRBK_A.US,D,20240226,000000,21.95,21.9999,21.645,21.9499,6215,0
+GRBK_A.US,D,20240227,000000,21.8006,22.08,21.645,21.6901,7754,0
+GRBK_A.US,D,20240228,000000,22.5,22.7,21.3284,21.825,26592,0
+GRBK_A.US,D,20240229,000000,21.54,22.5,20.76,20.87,8470,0
+GRBK_A.US,D,20240301,000000,21.05,21.1799,19.49,20,15185,0
+GRBK_A.US,D,20240304,000000,20.27,21.31,20,20.9093,14235,0
+GRBK_A.US,D,20240305,000000,21,21.9354,20.9887,21.8099,12780,0
+GRBK_A.US,D,20240306,000000,21.93,21.93,21.62,21.7999,9406,0
+GRBK_A.US,D,20240307,000000,21.93,22.0499,21.65,21.65,6265,0
+GRBK_A.US,D,20240308,000000,21.905,22.2,21.65,22.03,9827,0
+GRBK_A.US,D,20240311,000000,22.6,22.6,22.0136,22.1,11685,0
+GRBK_A.US,D,20240312,000000,22.6434,23.23,21.66,21.8,19668,0
+GRBK_A.US,D,20240313,000000,22.15,22.3841,21.8899,22,12717,0
+GRBK_A.US,D,20240314,000000,22.1,22.98,22,22.98,17397,0
+GRBK_A.US,D,20240315,000000,22.98,22.98,22.06,22.66,13298,0
+GRBK_A.US,D,20240318,000000,22.65,22.7,22.1118,22.6,3878,0
+GRBK_A.US,D,20240319,000000,23,23,22.2601,22.6997,18071,0
+GRBK_A.US,D,20240320,000000,22.92,23,22.37,22.75,8852,0
+GRBK_A.US,D,20240321,000000,22.75,22.8,22.61,22.61,8358,0
+GRBK_A.US,D,20240322,000000,22.67,22.79,22.51,22.79,3310,0
+GRBK_A.US,D,20240325,000000,22.956,22.956,21.8,21.9601,7398,0
+GRBK_A.US,D,20240326,000000,22.4375,24.6,21.92,22.2001,29895,0
+GRBK_A.US,D,20240327,000000,22.25,23.9999,22.25,22.78,6997,0
+GRBK_A.US,D,20240328,000000,23.2688,23.69,22.76,22.875,6122,0
+GRBK_A.US,D,20240401,000000,23.48,23.48,22.525,22.525,8406,0
+GRBK_A.US,D,20240402,000000,23.33,23.33,22.5,22.8999,23706,0
+GRBK_A.US,D,20240403,000000,23.5,23.5,22.6,22.6,2080,0
+GRBK_A.US,D,20240404,000000,22.8099,23.29,22.71,22.872,6930,0
+GRBK_A.US,D,20240405,000000,23.29,23.29,22.7,22.91,2652,0
+GRBK_A.US,D,20240408,000000,22.71,23.25,22.5,23.25,11456,0
+GRBK_A.US,D,20240409,000000,23.25,23.25,21.81,22,17881,0
+GRBK_A.US,D,20240410,000000,22.0346,22.3445,21.8,21.8,4691,0
+GRBK_A.US,D,20240411,000000,21.69,21.7999,20.28,21,21450,0
+GRBK_A.US,D,20240412,000000,21.22,21.5872,21.051,21.5872,4999,0
+GRBK_A.US,D,20240415,000000,21.65,21.65,21.2,21.25,1124,0
+GRBK_A.US,D,20240416,000000,21.23,21.7999,21.0001,21.02,1612,0
+GRBK_A.US,D,20240417,000000,21.44,21.57,20.75,20.75,4084,0
+GRBK_A.US,D,20240418,000000,20.75,21.116,20.6656,20.7999,3700,0
+GRBK_A.US,D,20240419,000000,20.93,21.38,20.8061,21.1,1807,0
+GRBK_A.US,D,20240422,000000,20.93,21.31,20.89,21.31,7839,0
+GRBK_A.US,D,20240423,000000,21.49,21.8694,21.49,21.8694,556,0
+GRBK_A.US,D,20240424,000000,22.4004,22.4999,21.3,22.3647,2875,0
+GRBK_A.US,D,20240425,000000,22.1,22.1,21.8,21.89,3131,0
+GRBK_A.US,D,20240426,000000,22.1731,22.35,21.8501,21.8501,7817,0
+GRBK_A.US,D,20240429,000000,22,22.4799,21.85,21.85,3549,0
+GRBK_A.US,D,20240430,000000,21.61,21.87,21.61,21.835,1411,0
+GRBK_A.US,D,20240501,000000,21.52,22.0143,21.52,21.856,908,0
+GRBK_A.US,D,20240502,000000,21.9699,21.9699,21.8,21.9699,1009,0
+GRBK_A.US,D,20240503,000000,22.2499,22.8399,21.8,21.8,3562,0
+GRBK_A.US,D,20240506,000000,22.61,22.61,22.1099,22.1099,1346,0
+GRBK_A.US,D,20240507,000000,22,22.6,21.95,22,7984,0
+GRBK_A.US,D,20240508,000000,22.09,22.09,21.159,22.09,1752,0
+GRBK_A.US,D,20240509,000000,21.33,22.6999,21.1501,21.97,1991,0
+GRBK_A.US,D,20240510,000000,21.7151,23.3,21.7151,22.3814,12631,0
+GRBK_A.US,D,20240513,000000,22.35,22.35,22.275,22.275,644,0
+GRBK_A.US,D,20240514,000000,22.35,22.6992,22.25,22.3801,11791,0
+GRBK_A.US,D,20240515,000000,22.25,23.8999,22.25,23.4,14754,0
+GRBK_A.US,D,20240516,000000,23,24,22.625,23.99,5785,0
+GRBK_A.US,D,20240517,000000,23.74,23.74,22.7985,23.2217,15179,0
+GRBK_A.US,D,20240520,000000,23.22,23.7753,22.8944,23.42,14294,0
+GRBK_A.US,D,20240521,000000,23.476,23.79,23.0101,23.3,4506,0
+GRBK_A.US,D,20240522,000000,22.7001,23.0999,22.6329,23.0999,7291,0
+GRBK_A.US,D,20240523,000000,23.09,23.09,22.42,22.459,2724,0
+GRBK_A.US,D,20240524,000000,22.73,23.1,22.705,22.9999,6575,0
+GRBK_A.US,D,20240528,000000,23,23,22.73,22.7377,2880,0
+GRBK_A.US,D,20240529,000000,23.3906,23.7999,22.7401,22.9241,7850,0
+GRBK_A.US,D,20240530,000000,23.51,24.26,23.01,23.82,7898,0
+GRBK_A.US,D,20240531,000000,23.46,23.46,21.85,22.22,19174,0
+GRBK_A.US,D,20240603,000000,21.92,22.7699,21.92,22.7699,1734,0
+GRBK_A.US,D,20240604,000000,22.36,22.36,22.36,22.36,746,0
+GRBK_A.US,D,20240605,000000,22.2001,22.495,22.2001,22.495,3418,0
+GRBK_A.US,D,20240606,000000,22.2059,22.2059,22.2059,22.2059,878,0
+GRBK_A.US,D,20240607,000000,22.2,22.7699,22.0702,22.2,3429,0
+GRBK_A.US,D,20240610,000000,22.5393,22.5393,22.242,22.3465,3496,0
+GRBK_A.US,D,20240611,000000,22.32,22.5999,22.32,22.4,6659,0
+GRBK_A.US,D,20240612,000000,22.25,22.25,22.25,22.25,327,0
+GRBK_A.US,D,20240613,000000,22.38,22.4899,22.24,22.41,2250,0
+GRBK_A.US,D,20240614,000000,22.59,22.71,21.75,22,7362,0
+GRBK_A.US,D,20240617,000000,22.12,22.12,22.06,22.08,1442,0
+GRBK_A.US,D,20240618,000000,22.08,22.295,21.6501,22.295,5695,0
+GRBK_A.US,D,20240620,000000,22.06,22.6823,22.05,22.06,3260,0
+GRBK_A.US,D,20240621,000000,21.95,22.5598,21.8535,22.2,4416,0
+GRBK_A.US,D,20240624,000000,22.2,22.2,22,22.0974,2342,0
+GRBK_A.US,D,20240625,000000,22.4129,22.4129,22.14,22.27,3978,0
+GRBK_A.US,D,20240626,000000,22.4033,22.4033,21.81,21.84,3646,0
+GRBK_A.US,D,20240627,000000,21.81,21.9899,21.8,21.8,1499,0
+GRBK_A.US,D,20240628,000000,22.1264,22.1264,21.67,21.7,3356,0
+GRBK_A.US,D,20240701,000000,22.3499,22.3499,21.12,21.35,3318,0
+GRBK_A.US,D,20240702,000000,21.53,21.73,21.2601,21.3,2581,0
+GRBK_A.US,D,20240703,000000,21.645,21.69,21.4,21.4,1337,0
+GRBK_A.US,D,20240705,000000,21.5,22,21.5,22,1080,0
+GRBK_A.US,D,20240708,000000,21.9,21.9001,21.3401,21.5,5005,0
+GRBK_A.US,D,20240709,000000,21.31,22.1399,21.2601,21.9713,4619,0
+GRBK_A.US,D,20240710,000000,21.42,22.3999,21.42,22.36,2603,0
+GRBK_A.US,D,20240711,000000,22.31,23,22.12,22.7171,6260,0
+GRBK_A.US,D,20240712,000000,22.8999,22.8999,22.25,22.8899,1368,0
+GRBK_A.US,D,20240715,000000,22.86,22.88,22.7923,22.86,1253,0
+GRBK_A.US,D,20240716,000000,22.85,22.85,22.25,22.25,1247,0
+GRBK_A.US,D,20240717,000000,22.35,22.35,22.28,22.29,694,0
+GRBK_A.US,D,20240718,000000,22.56,22.82,22.28,22.28,5370,0
+GRBK_A.US,D,20240719,000000,22.515,22.55,22.27,22.27,3387,0
+GRBK_A.US,D,20240722,000000,22.49,22.65,22.3844,22.4163,4002,0
+GRBK_A.US,D,20240723,000000,22.55,22.55,22.55,22.55,348,0
+GRBK_A.US,D,20240724,000000,22.4,22.55,22.31,22.39,4050,0
+GRBK_A.US,D,20240725,000000,22.43,22.8899,22.4,22.7,5575,0
+GRBK_A.US,D,20240726,000000,22.69,23,22.69,22.95,4226,0
+GRBK_A.US,D,20240729,000000,22.7618,23.1,22.54,22.765,11276,0
+GRBK_A.US,D,20240730,000000,22.64,23.2499,22.64,22.91,4735,0
+GRBK_A.US,D,20240731,000000,22.5999,22.5999,22.5,22.5,801,0
+GRBK_A.US,D,20240801,000000,22.8,22.875,22.38,22.38,5574,0
+GRBK_A.US,D,20240802,000000,22.28,22.51,22.26,22.51,1347,0
+GRBK_A.US,D,20240805,000000,22.63,22.63,22.2,22.2,3158,0
+GRBK_A.US,D,20240806,000000,22.545,23,22.545,22.7368,3016,0
+GRBK_A.US,D,20240807,000000,23,23.163,22.56,23,1313,0
+GRBK_A.US,D,20240808,000000,22.98,24.3987,22.98,23.4499,4973,0
+GRBK_A.US,D,20240809,000000,23.67,23.75,22.8258,23.6721,7552,0
+GRBK_A.US,D,20240812,000000,23.47,23.99,22.8001,23.3,10068,0
+GRBK_A.US,D,20240813,000000,22.93,23.94,22.93,23.5,8016,0
+GRBK_A.US,D,20240814,000000,23.42,23.84,23.42,23.51,8909,0
+GRBK_A.US,D,20240815,000000,23.79,23.79,23,23.42,2164,0
+GRBK_A.US,D,20240816,000000,23.288,23.73,23.08,23.2,2705,0
+GRBK_A.US,D,20240819,000000,23.38,23.6737,22.83,23,17134,0
+GRBK_A.US,D,20240820,000000,23.1,23.1199,22.89,23,2761,0
+GRBK_A.US,D,20240821,000000,22.97,23.6099,22.86,22.95,8235,0
+GRBK_A.US,D,20240822,000000,23.05,23.25,22.86,23.09,7373,0
+GRBK_A.US,D,20240823,000000,23.09,23.2499,22.82,22.9,10619,0
+GRBK_A.US,D,20240826,000000,22.9,23.365,22.9,23.15,2918,0
+GRBK_A.US,D,20240827,000000,23.02,23.02,23,23,2648,0
+GRBK_A.US,D,20240828,000000,23.1,23.3682,23.01,23.3099,6939,0
+GRBK_A.US,D,20240829,000000,23.2,23.2,23.18,23.18,466,0
+GRBK_A.US,D,20240830,000000,22.79,22.87,22.74,22.87,3445,0
+GRBK_A.US,D,20240903,000000,23.1,23.15,22.9,22.98,2915,0
+GRBK_A.US,D,20240904,000000,23.235,23.49,23,23.4869,5167,0
+GRBK_A.US,D,20240905,000000,23.15,23.455,23.1001,23.2499,3024,0
+GRBK_A.US,D,20240906,000000,23.4,23.45,23.21,23.35,11576,0
+GRBK_A.US,D,20240909,000000,23.44,23.78,23.15,23.35,11887,0
+GRBK_A.US,D,20240910,000000,23.53,23.53,23.3601,23.43,4867,0
+GRBK_A.US,D,20240911,000000,23.5,23.9,23.2,23.76,6172,0
+GRBK_A.US,D,20240912,000000,23.94,23.94,23.2,23.8584,3545,0
+GRBK_A.US,D,20240913,000000,23.93,23.94,23.43,23.8899,9040,0
+GRBK_A.US,D,20240916,000000,23.85,23.85,23.6001,23.7307,2689,0
+GRBK_A.US,D,20240917,000000,23.7465,23.84,23.6,23.6,4250,0
+GRBK_A.US,D,20240918,000000,23.83,23.9,23.5001,23.5501,6295,0
+GRBK_A.US,D,20240919,000000,23.85,24,23.715,23.94,19973,0
+GRBK_A.US,D,20240920,000000,23.95,24.25,23.8071,24,22292,0
+GRBK_A.US,D,20240923,000000,23.99,24.1,23.95,24,9995,0
+GRBK_A.US,D,20240924,000000,23.8101,24,23.7201,23.81,16563,0
+GRBK_A.US,D,20240925,000000,23.8,24,23.8,23.83,13268,0
+GRBK_A.US,D,20240926,000000,23.95,24.4999,23.79,24.06,12423,0
+GRBK_A.US,D,20240927,000000,24.15,24.7476,24,24.35,9465,0
+GRBK_A.US,D,20240930,000000,24.08,24.58,24.08,24.5,12585,0
+GRBK_A.US,D,20241001,000000,24.1,24.5,24.1,24.5,4445,0
+GRBK_A.US,D,20241002,000000,24.74,25,23.81,24.14,19510,0
+GRBK_A.US,D,20241003,000000,24.25,24.56,24.01,24.2436,12536,0
+GRBK_A.US,D,20241004,000000,24.2,24.51,23.88,24.1225,5205,0
+GRBK_A.US,D,20241007,000000,24.01,24.2876,23.94,24,5137,0
+GRBK_A.US,D,20241008,000000,24.14,24.18,23.9532,24.1568,7342,0
+GRBK_A.US,D,20241009,000000,23.94,24.16,23.935,24.01,4660,0
+GRBK_A.US,D,20241010,000000,24.08,24.5199,24.02,24.3,7611,0
+GRBK_A.US,D,20241011,000000,24.5999,24.5999,24.052,24.0737,9525,0
+GRBK_A.US,D,20241014,000000,24.07,24.3099,24.07,24.08,3968,0
+GRBK_A.US,D,20241015,000000,24.05,24.5,24.05,24.2,5654,0
+GRBK_A.US,D,20241016,000000,24.255,24.315,24.0701,24.0701,2189,0
+GRBK_A.US,D,20241017,000000,24.12,24.4499,24.05,24.14,4943,0
+GRBK_A.US,D,20241018,000000,24.18,24.18,24.18,24.18,297,0
+GRBK_A.US,D,20241021,000000,24.07,24.15,23.94,24,8546,0
+GRBK_A.US,D,20241022,000000,24.03,24.04,23.8,23.8,3302,0
+GRBK_A.US,D,20241023,000000,23.9,24.25,23.45,23.45,5269,0
+GRBK_A.US,D,20241024,000000,23.74,23.9499,23.5955,23.6,3073,0
+GRBK_A.US,D,20241025,000000,23.3,23.9799,23.3,23.625,3488,0
+GRBK_A.US,D,20241028,000000,23.92,24,23.7201,23.7201,4921,0
+GRBK_A.US,D,20241029,000000,23.94,23.98,23.76,23.9133,3373,0
+GRBK_A.US,D,20241030,000000,23.9998,24,23.9117,23.9117,2132,0
+GRBK_A.US,D,20241031,000000,23.925,23.925,23.8,23.8,1724,0
+GRBK_A.US,D,20241101,000000,23.7357,23.9499,23.7357,23.85,2400,0
+GRBK_A.US,D,20241104,000000,23.85,24,23.85,24,2398,0
+GRBK_A.US,D,20241105,000000,23.82,24.25,23.82,24.25,2272,0
+GRBK_A.US,D,20241106,000000,24.23,24.23,23.9374,24.02,3973,0
+GRBK_A.US,D,20241107,000000,24.3095,24.3095,23.97,24,3091,0
+GRBK_A.US,D,20241108,000000,24,24.24,24,24.24,1025,0
+GRBK_A.US,D,20241111,000000,24.25,24.2508,23.9918,24.0001,7876,0
+GRBK_A.US,D,20241112,000000,23.95,24.4899,23.5,24.4899,3108,0
+GRBK_A.US,D,20241113,000000,23.82,24.24,23.82,23.99,3709,0
+GRBK_A.US,D,20241114,000000,23.85,23.875,23.85,23.87,893,0
+GRBK_A.US,D,20241115,000000,24.0997,24.46,23.57,24,5885,0
+GRBK_A.US,D,20241118,000000,24.275,24.5,23.9,24.5,5735,0
+GRBK_A.US,D,20241119,000000,23.99,24,23.83,23.925,2727,0
+GRBK_A.US,D,20241120,000000,23.9,24.213,23.9,24,1420,0
+GRBK_A.US,D,20241121,000000,24.1,24.1898,23.85,24.05,3162,0
+GRBK_A.US,D,20241122,000000,24.05,24.24,24.05,24.24,2074,0
+GRBK_A.US,D,20241125,000000,24.2299,24.2299,23.81,23.88,9248,0
+GRBK_A.US,D,20241126,000000,24.025,24.025,23.71,23.72,2866,0
+GRBK_A.US,D,20241127,000000,24.2,24.2,23.93,24.19,3740,0
+GRBK_A.US,D,20241129,000000,23.8,23.8,23.75,23.7513,1068,0
+GRBK_A.US,D,20241202,000000,23.9796,23.9999,23.85,23.94,2322,0
+GRBK_A.US,D,20241203,000000,23.95,23.95,23.8096,23.89,7943,0
+GRBK_A.US,D,20241204,000000,23.786,23.793,23.14,23.42,12475,0
+GRBK_A.US,D,20241205,000000,23.42,23.4628,23.15,23.39,2583,0
+GRBK_A.US,D,20241206,000000,23.39,23.4,23.04,23.4,11362,0
+GRBK_A.US,D,20241209,000000,23.25,23.3,23.05,23.14,3278,0
+GRBK_A.US,D,20241210,000000,23.07,23.12,23.0638,23.12,2032,0
+GRBK_A.US,D,20241211,000000,23.1,23.25,23,23,4660,0
+GRBK_A.US,D,20241212,000000,23.2588,23.85,23.15,23.17,2316,0
+GRBK_A.US,D,20241213,000000,23.01,23.39,22.9095,23.14,5121,0
+GRBK_A.US,D,20241216,000000,22.99,23.2499,22.99,23.2499,1017,0
+GRBK_A.US,D,20241217,000000,23.225,23.225,23.05,23.1836,1547,0
+GRBK_A.US,D,20241218,000000,22.9848,23.2247,22.9848,23.14,2055,0
+GRBK_A.US,D,20241219,000000,23.15,23.15,23.15,23.15,230,0
+GRBK_A.US,D,20241220,000000,23.1293,23.15,23.04,23.1299,2822,0
+GRBK_A.US,D,20241223,000000,23.1,23.15,22.9501,23.139,9677,0
+GRBK_A.US,D,20241224,000000,23.083,23.15,23.0489,23.1319,2528,0
+GRBK_A.US,D,20241226,000000,23.15,23.15,23.05,23.05,778,0
+GRBK_A.US,D,20241227,000000,22.99,22.9901,22.95,22.95,4298,0
+GRBK_A.US,D,20241230,000000,23.1,23.1,23.0385,23.0385,627,0
+GRBK_A.US,D,20241231,000000,22.9999,22.9999,22.9,22.9927,678,0
+GRBK_A.US,D,20250102,000000,22.99,23.07,22.93,23.0329,1399,0
+GRBK_A.US,D,20250103,000000,23.12,23.12,22.46,22.7217,7770,0
+GRBK_A.US,D,20250106,000000,22.705,23.15,22.4776,22.61,5059,0
+GRBK_A.US,D,20250107,000000,22.82,23.0941,22.56,22.9685,11470,0
+GRBK_A.US,D,20250108,000000,22.6,23.0091,22.6,22.87,6477,0
+GRBK_A.US,D,20250110,000000,24.25,24.25,22.6172,23.1,5849,0
+GRBK_A.US,D,20250113,000000,23.1,23.5,23.01,23.3388,6771,0
+GRBK_A.US,D,20250114,000000,23.5,23.9027,23.185,23.4,9066,0
+GRBK_A.US,D,20250115,000000,23.88,23.88,23.3196,23.37,7000,0
+GRBK_A.US,D,20250116,000000,23.35,23.8135,23.35,23.67,3546,0
+GRBK_A.US,D,20250117,000000,24.05,24.05,23.67,23.8184,2075,0
+GRBK_A.US,D,20250121,000000,24.19,24.25,23.55,23.55,10608,0
+GRBK_A.US,D,20250122,000000,23.85,24.2,23.55,23.74,8027,0
+GRBK_A.US,D,20250123,000000,23.65,23.67,23.65,23.65,436,0
+GRBK_A.US,D,20250124,000000,23.65,23.92,23.5001,23.86,6811,0
+GRBK_A.US,D,20250127,000000,23.5405,23.9,23.5235,23.74,4032,0
+GRBK_A.US,D,20250128,000000,23.9099,23.9099,23.51,23.9099,1571,0
+GRBK_A.US,D,20250129,000000,23.8,23.91,23.5001,23.8196,4489,0
+GRBK_A.US,D,20250130,000000,23.8208,23.9,23.55,23.55,9747,0
+GRBK_A.US,D,20250131,000000,23.56,23.8999,23.52,23.52,4382,0
+GRBK_A.US,D,20250203,000000,23.74,23.74,23.4,23.442,2644,0
+GRBK_A.US,D,20250204,000000,23.582,23.67,23.46,23.67,6451,0
+GRBK_A.US,D,20250205,000000,23.47,23.67,23.4179,23.4179,1719,0
+GRBK_A.US,D,20250206,000000,23.42,23.75,23.41,23.58,980,0
+GRBK_A.US,D,20250207,000000,23.69,23.7,23.4001,23.45,6367,0
+GRBK_A.US,D,20250210,000000,23.6378,23.85,23.4001,23.635,2444,0
+GRBK_A.US,D,20250211,000000,23.704,23.8399,23.5001,23.6564,1987,0
+GRBK_A.US,D,20250212,000000,23.705,23.91,23.52,23.75,4721,0
+GRBK_A.US,D,20250213,000000,23.53,23.8,23.53,23.55,2534,0
+GRBK_A.US,D,20250214,000000,23.69,23.69,23.5501,23.5501,1247,0
+GRBK_A.US,D,20250218,000000,23.69,23.69,23.55,23.6,2526,0
+GRBK_A.US,D,20250219,000000,23.7,23.7,23.6025,23.69,2412,0
+GRBK_A.US,D,20250220,000000,23.615,23.74,23.574,23.7399,4426,0
+GRBK_A.US,D,20250221,000000,23.715,23.8999,23.5401,23.8999,2054,0
+GRBK_A.US,D,20250224,000000,23.8836,23.8999,23.7495,23.84,1852,0
+GRBK_A.US,D,20250225,000000,23.75,23.91,23.66,23.9099,3530,0
+GRBK_A.US,D,20250227,000000,23.81,23.91,23.81,23.91,1357,0
+GRBK_A.US,D,20250228,000000,23.78,23.78,23.4362,23.4362,2885,0
+GRBK_A.US,D,20250303,000000,23.62,23.65,23.1701,23.1701,1208,0
+GRBK_A.US,D,20250304,000000,23.1957,23.5,23.17,23.491,2848,0
+GRBK_A.US,D,20250305,000000,23.29,23.4656,23.25,23.4,1774,0
+GRBK_A.US,D,20250306,000000,23.1646,23.38,23.1646,23.3799,4059,0
+GRBK_A.US,D,20250307,000000,23.3585,23.45,23.3585,23.4,3618,0
+GRBK_A.US,D,20250310,000000,23.15,23.59,23.14,23.14,5659,0
+GRBK_A.US,D,20250311,000000,23.14,23.57,23.14,23.25,3977,0
+GRBK_A.US,D,20250312,000000,23.39,23.6262,23.25,23.25,2408,0
+GRBK_A.US,D,20250313,000000,23.6183,23.6183,23.29,23.32,2342,0
+GRBK_A.US,D,20250314,000000,23.435,23.5999,23.4322,23.435,2953,0
+GRBK_A.US,D,20250317,000000,23.46,23.46,23.27,23.385,2408,0
+GRBK_A.US,D,20250318,000000,23.25,23.4635,23.25,23.4635,712,0
+GRBK_A.US,D,20250319,000000,23.435,23.57,23.42,23.5133,3657,0
+GRBK_A.US,D,20250320,000000,23.82,23.9,23.64,23.757,7192,0
+GRBK_A.US,D,20250321,000000,23.6834,23.7054,23.6834,23.7054,456,0
+GRBK_A.US,D,20250324,000000,23.885,23.92,23.85,23.9199,1507,0
+GRBK_A.US,D,20250325,000000,23.71,23.8298,23.6,23.6126,6053,0
+GRBK_A.US,D,20250326,000000,23.54,23.891,23.54,23.891,584,0
+GRBK_A.US,D,20250327,000000,23.7677,23.94,23.7677,23.7677,389,0
+GRBK_A.US,D,20250328,000000,24.1026,24.1026,23.25,23.5,5583,0
+GRBK_A.US,D,20250331,000000,23.25,23.5,23.25,23.39,2549,0
+GRBK_A.US,D,20250401,000000,23.62,23.9973,23.1995,23.29,2208,0
+GRBK_A.US,D,20250402,000000,23.26,23.37,22.98,22.98,5391,0
+GRBK_A.US,D,20250403,000000,23.225,23.225,22.86,23.14,1360,0
+GRBK_A.US,D,20250404,000000,22.87,23.1684,22.49,22.8251,3800,0
+GRBK_A.US,D,20250407,000000,22.0484,22.805,21.1001,21.54,18856,0
+GRBK_A.US,D,20250408,000000,21.9433,22.0575,21.57,22.037,5801,0
+GRBK_A.US,D,20250409,000000,22.75,22.75,21.2186,22,2451,0
+GRBK_A.US,D,20250410,000000,22,22.08,21.6552,21.98,1524,0
+GRBK_A.US,D,20250411,000000,23.6663,23.6663,21.57,22.22,5594,0
+GRBK_A.US,D,20250414,000000,22.2164,23.1802,21.34,22.01,3828,0
+GRBK_A.US,D,20250415,000000,21.4796,22.09,21.4796,21.8001,3059,0
+GRBK_A.US,D,20250416,000000,22.85,22.85,21.0601,22.2902,1285,0
+GRBK_A.US,D,20250417,000000,22.0559,22.1017,21.514,21.676,1603,0
+GRBK_A.US,D,20250421,000000,22.1852,22.1852,21.53,21.53,2185,0
+GRBK_A.US,D,20250422,000000,21.54,21.79,21.54,21.6455,2383,0
+GRBK_A.US,D,20250423,000000,22.2178,22.2178,21.54,21.7756,3888,0
+GRBK_A.US,D,20250424,000000,22,22,22,22,956,0
+GRBK_A.US,D,20250425,000000,21.8543,22.22,21.5501,21.686,3003,0
+GRBK_A.US,D,20250428,000000,21.56,21.66,21.36,21.36,3288,0
+GRBK_A.US,D,20250429,000000,21.76,21.85,21.75,21.85,2371,0
+GRBK_A.US,D,20250430,000000,21.8515,21.9423,21.49,21.75,5044,0
+GRBK_A.US,D,20250501,000000,21.63,21.9899,21.61,21.61,2520,0
+GRBK_A.US,D,20250505,000000,21.9183,21.9505,21.635,21.85,6463,0
+GRBK_A.US,D,20250506,000000,21.7,21.7132,21.635,21.6992,1773,0
+GRBK_A.US,D,20250507,000000,21.65,21.7865,21.602,21.785,2467,0
+GRBK_A.US,D,20250508,000000,21.783,21.79,21.61,21.79,1851,0
+GRBK_A.US,D,20250509,000000,21.66,21.79,21.38,21.41,2884,0
+GRBK_A.US,D,20250512,000000,21.62,21.67,21.58,21.67,749,0
+GRBK_A.US,D,20250513,000000,21.98,21.98,21.63,21.7664,2193,0
+GRBK_A.US,D,20250514,000000,21.845,22.014,21.7323,21.92,2314,0
+GRBK_A.US,D,20250515,000000,22.05,22.1748,21.4,22,6797,0
+GRBK_A.US,D,20250519,000000,21.54,22.4813,21.54,22,6883,0
+GRBK_A.US,D,20250520,000000,22.39,22.39,22.1,22.1,2316,0
+GRBK_A.US,D,20250521,000000,22,22.01,21.987,21.987,1634,0
+GRBK_A.US,D,20250522,000000,22.095,22.1799,22.093,22.1799,2454,0
+GRBK_A.US,D,20250523,000000,22.08,22.4299,22.08,22.13,3266,0
+GRBK_A.US,D,20250527,000000,22.4,22.43,22.4,22.43,1136,0
+GRBK_A.US,D,20250528,000000,22.51,23.1,22.51,23.1,3945,0
+GRBK_A.US,D,20250529,000000,23.0716,23.38,23,23.2317,3577,0
+GRBK_A.US,D,20250530,000000,23.62,23.6399,23.03,23.35,7015,0
+GRBK_A.US,D,20250602,000000,23.195,24.45,23.195,23.48,8123,0
+GRBK_A.US,D,20250603,000000,23.7467,23.7467,23.18,23.45,5062,0
+GRBK_A.US,D,20250604,000000,23.8,23.8,23.45,23.47,9009,0
+GRBK_A.US,D,20250605,000000,24.17,24.17,23.45,23.45,12759,0
+GRBK_A.US,D,20250606,000000,23.45,23.55,23.45,23.55,1805,0
+GRBK_A.US,D,20250609,000000,23.5412,23.68,23.4225,23.4894,5826,0
+GRBK_A.US,D,20250610,000000,23.5,23.5,23.2848,23.2848,1152,0
+GRBK_A.US,D,20250611,000000,23.26,23.375,23.18,23.19,4678,0
+GRBK_A.US,D,20250612,000000,23.765,23.765,23.345,23.475,2267,0
+GRBK_A.US,D,20250613,000000,23.3915,23.56,23.34,23.34,2212,0
+GRBK_A.US,D,20250616,000000,23.1901,23.8352,23.1901,23.45,1767,0
+GRBK_A.US,D,20250617,000000,23.5,23.75,23.292,23.51,4029,0
+GRBK_A.US,D,20250618,000000,23.3882,23.5,23.34,23.45,2077,0
+GRBK_A.US,D,20250620,000000,23.4308,23.75,23.4,23.5,9167,0
+GRBK_A.US,D,20250623,000000,23.42,23.6,23.4,23.6,857,0
+GRBK_A.US,D,20250624,000000,23.6,23.6,23.2301,23.2301,3874,0
+GRBK_A.US,D,20250625,000000,23.7365,23.7365,23.364,23.599,2596,0
+GRBK_A.US,D,20250626,000000,24,24,23.375,23.4999,5970,0
+GRBK_A.US,D,20250627,000000,24.1999,24.1999,23.5,23.5974,2315,0
+GRBK_A.US,D,20250630,000000,23.89,23.97,23.5381,23.55,12695,0
+GRBK_A.US,D,20250701,000000,23.65,24.0299,23.26,23.37,11816,0
+GRBK_A.US,D,20250702,000000,23.4,23.5289,23.346,23.346,6566,0
+GRBK_A.US,D,20250703,000000,23.645,23.9269,23.31,23.6565,4695,0
+GRBK_A.US,D,20250707,000000,23.9374,23.9374,23.41,23.675,799,0
+GRBK_A.US,D,20250708,000000,23.5,23.59,23.4033,23.59,4654,0
+GRBK_A.US,D,20250709,000000,23.45,23.6,23.4,23.4473,3015,0
+GRBK_A.US,D,20250710,000000,23.75,23.7683,23.75,23.7683,1685,0
+GRBK_A.US,D,20250711,000000,24.02,24.05,23.81,23.81,2985,0
+GRBK_A.US,D,20250714,000000,24.2555,24.2555,23.45,23.53,15510,0
+GRBK_A.US,D,20250715,000000,23.6,23.97,23.6,23.648,2500,0
+GRBK_A.US,D,20250716,000000,23.6,23.6,23.6,23.6,539,0
+GRBK_A.US,D,20250717,000000,23.6001,23.7756,23.6001,23.7756,822,0
+GRBK_A.US,D,20250718,000000,23.8,23.8,23.61,23.65,1254,0
+GRBK_A.US,D,20250721,000000,24.29,24.29,23.69,23.8,5013,0
+GRBK_A.US,D,20250722,000000,23.8,24.493,23.8,24.28,5579,0
+GRBK_A.US,D,20250723,000000,24.45,24.4548,24.0681,24.3,1600,0
+GRBK_A.US,D,20250724,000000,24.21,24.42,24.0315,24.25,3713,0
+GRBK_A.US,D,20250725,000000,24.2615,24.338,24.02,24.1616,3677,0
+GRBK_A.US,D,20250728,000000,24.02,24.3396,24,24.0401,3017,0
+GRBK_A.US,D,20250729,000000,24.0032,24.03,23.95,23.95,2465,0
+GRBK_A.US,D,20250730,000000,23.95,23.9599,23.9001,23.95,795,0
+GRBK_A.US,D,20250731,000000,23.9364,24.0499,23.9364,23.96,6373,0
+GRBK_A.US,D,20250801,000000,24.45,24.45,23.96,24.3047,7470,0
+GRBK_A.US,D,20250804,000000,24.06,24.215,24.03,24.1,3011,0
+GRBK_A.US,D,20250805,000000,24.39,24.4848,23.9701,23.9701,991,0
+GRBK_A.US,D,20250806,000000,24.25,24.45,24.25,24.25,2472,0
+GRBK_A.US,D,20250807,000000,24.245,24.245,24.1601,24.1601,979,0
+GRBK_A.US,D,20250808,000000,24.2382,24.34,24.15,24.15,5516,0
+GRBK_A.US,D,20250811,000000,24.2,24.4399,24.2,24.25,988,0
+GRBK_A.US,D,20250812,000000,24.3008,24.35,24,24,3370,0
+GRBK_A.US,D,20250813,000000,24.0001,24.1428,24.0001,24.11,3107,0
+GRBK_A.US,D,20250814,000000,24.055,24.055,23.8029,23.9263,2822,0
+GRBK_A.US,D,20250815,000000,23.7209,23.9399,23.7209,23.93,1137,0
+GRBK_A.US,D,20250818,000000,24.195,24.195,23.9,23.9,497,0
+GRBK_A.US,D,20250819,000000,24.0506,24.0506,23.73,23.78,4281,0
+GRBK_A.US,D,20250820,000000,23.865,23.9,23.7,23.7,3568,0
+GRBK_A.US,D,20250821,000000,23.7,24.1357,23.7,24.1357,7570,0
+GRBK_A.US,D,20250822,000000,23.93,24.2,23.9267,24,1078,0
+GRBK_A.US,D,20250825,000000,24,24,23.985,23.985,859,0
+GRBK_A.US,D,20250826,000000,24.1,24.1,23.96,24.0609,1627,0
+GRBK_A.US,D,20250827,000000,24.2,24.2,24.2,24.2,454,0
+GRBK_A.US,D,20250828,000000,24.1952,24.1952,24.1952,24.1952,695,0
+GRBK_A.US,D,20250829,000000,23.817,23.817,23.817,23.817,1010,0
+GRBK_A.US,D,20250902,000000,24.0328,24.0328,23.5674,23.701,1232,0
+GRBK_A.US,D,20250903,000000,24.1,24.1,23.73,23.9,4193,0
+GRBK_A.US,D,20250904,000000,23.49,24.046,23.46,24.046,658,0
+GRBK_A.US,D,20250905,000000,23.8708,24.2,23.8708,23.9624,5136,0
+GRBK_A.US,D,20250908,000000,24.15,24.15,23.82,24.1477,802,0
+GRBK_A.US,D,20250909,000000,23.695,23.695,23.6558,23.6558,820,0
+GRBK_A.US,D,20250910,000000,24.2,24.2,23.66,23.66,1306,0
+GRBK_A.US,D,20250911,000000,24.2,24.2,23.68,23.68,4720,0
+GRBK_A.US,D,20250912,000000,23.9567,24.06,23.61,23.7963,2675,0
+GRBK_A.US,D,20250915,000000,23.9381,23.97,23.725,23.7618,4233,0
+GRBK_A.US,D,20250916,000000,24.04,24.2,24,24,1368,0
+GRBK_A.US,D,20250917,000000,24.2,24.2,23.9253,23.9253,3723,0
+GRBK_A.US,D,20250918,000000,24,24.0682,23.75,23.9006,4145,0
+GRBK_A.US,D,20250919,000000,23.844,24,23.77,23.8201,1824,0
+GRBK_A.US,D,20250922,000000,24.19,24.19,23.82,23.82,331,0
+GRBK_A.US,D,20250923,000000,23.8475,24.086,23.8475,24.086,1034,0
+GRBK_A.US,D,20250924,000000,24.088,24.34,23.96,24.34,5416,0
+GRBK_A.US,D,20250925,000000,24.25,24.5,23.9,23.9,4384,0
+GRBK_A.US,D,20250926,000000,23.9,24.277,23.9,23.9,3117,0
+GRBK_A.US,D,20250929,000000,23.9,24.145,23.9,24.1224,2039,0
+GRBK_A.US,D,20250930,000000,23.8282,24.32,23.5715,23.71,6264,0
+GRBK_A.US,D,20251001,000000,23.875,24.25,23.72,23.8,3213,0
+GRBK_A.US,D,20251002,000000,23.7003,23.915,23.65,23.68,4988,0
+GRBK_A.US,D,20251003,000000,23.841,23.841,23.7394,23.7394,1264,0
+GRBK_A.US,D,20251006,000000,23.7893,23.9999,23.45,23.69,2891,0
+GRBK_A.US,D,20251007,000000,23.7313,23.806,23.65,23.65,2227,0
+GRBK_A.US,D,20251008,000000,23.7312,23.8425,23.6352,23.8425,3010,0
+GRBK_A.US,D,20251009,000000,23.72,23.9,23.51,23.51,3302,0
+GRBK_A.US,D,20251010,000000,23.7395,23.7395,23.09,23.295,6387,0
+GRBK_A.US,D,20251013,000000,23.34,23.6071,23.25,23.25,3109,0
+GRBK_A.US,D,20251014,000000,23.3213,23.63,23.3213,23.63,3060,0
+GRBK_A.US,D,20251015,000000,23.629,23.78,23.44,23.77,1784,0
+GRBK_A.US,D,20251016,000000,23.61,23.6775,23.28,23.35,2743,0
+GRBK_A.US,D,20251017,000000,23.35,23.4483,23.2,23.3764,3977,0
+GRBK_A.US,D,20251020,000000,23.54,23.54,23.12,23.4799,2953,0
+GRBK_A.US,D,20251021,000000,23.3712,23.66,23.26,23.6591,4531,0
+GRBK_A.US,D,20251022,000000,23.4,23.6,23.346,23.35,1870,0
+GRBK_A.US,D,20251023,000000,23.4,23.4,23.2295,23.375,3735,0
+GRBK_A.US,D,20251024,000000,23.77,23.77,23.48,23.58,3693,0
+GRBK_A.US,D,20251027,000000,23.4873,23.714,23.4873,23.714,672,0
+GRBK_A.US,D,20251028,000000,23.38,23.79,23.38,23.41,7409,0
+GRBK_A.US,D,20251029,000000,23.4,23.76,23.4,23.55,4018,0
+GRBK_A.US,D,20251030,000000,23.5248,23.54,23.5248,23.54,658,0
+GRBK_A.US,D,20251031,000000,23.632,23.64,23.404,23.64,1391,0
+GRBK_A.US,D,20251103,000000,23.4,23.7899,23.4,23.75,4354,0
+GRBK_A.US,D,20251104,000000,23.572,23.572,23.5,23.5,2918,0
+GRBK_A.US,D,20251106,000000,23.46,23.78,23.4501,23.63,1788,0
+GRBK_A.US,D,20251107,000000,23.5,23.5271,23.4821,23.5,1695,0
+GRBK_A.US,D,20251110,000000,23.56,23.56,23.41,23.4838,2570,0
+GRBK_A.US,D,20251111,000000,23.33,23.41,23.3,23.3,4092,0
+GRBK_A.US,D,20251112,000000,23.44,23.53,23.2,23.2,19072,0
+GRBK_A.US,D,20251113,000000,23.6,23.6,23.4689,23.5396,2512,0
+GRBK_A.US,D,20251114,000000,23.3762,23.6,23.3762,23.3762,496,0
+GRBK_A.US,D,20251117,000000,23.24,23.3,23.24,23.3,497,0
+GRBK_A.US,D,20251118,000000,23.306,23.75,23.306,23.75,3236,0
+GRBK_A.US,D,20251119,000000,23.75,23.75,23,23.4605,3369,0
+GRBK_A.US,D,20251120,000000,23.8,23.8,23.33,23.41,2378,0
+GRBK_A.US,D,20251121,000000,23.6516,23.6516,23.3338,23.525,1463,0
+GRBK_A.US,D,20251124,000000,23.4115,23.7899,23.4115,23.6589,1775,0
+GRBK_A.US,D,20251125,000000,23.835,23.9,23.75,23.75,5354,0
+GRBK_A.US,D,20251126,000000,23.9517,23.9517,23.6674,23.7,2616,0
+GRBK_A.US,D,20251128,000000,24.25,24.25,24.25,24.25,109,0
+GRBK_A.US,D,20251201,000000,24.25,24.44,24.25,24.41,3852,0
+GRBK_A.US,D,20251202,000000,24.42,24.4295,23.6149,23.6149,3547,0
+GRBK_A.US,D,20251203,000000,24.0079,24.01,23.77,23.85,4507,0
+GRBK_A.US,D,20251205,000000,23.5979,23.6,23.55,23.59,2940,0
+GRBK_A.US,D,20251208,000000,23.65,23.7,23.65,23.7,1974,0
+GRBK_A.US,D,20251209,000000,23.37,24.13,23.37,24.07,1409,0
+GRBK_A.US,D,20251210,000000,23.725,23.7925,23.725,23.7925,870,0
+GRBK_A.US,D,20251211,000000,23.4381,24.1,23.4381,23.8972,5810,0
+GRBK_A.US,D,20251212,000000,23.54,23.54,23.27,23.32,2513,0
+GRBK_A.US,D,20251215,000000,23.5,23.69,23.5,23.6078,1484,0
+GRBK_A.US,D,20251216,000000,23.7499,24.2499,23.28,24.2499,8699,0
+GRBK_A.US,D,20251217,000000,23.59,23.59,23.51,23.51,483,0
+GRBK_A.US,D,20251218,000000,23.51,23.79,23.38,23.69,2063,0
+GRBK_A.US,D,20251219,000000,23.54,23.68,23.5,23.68,2518,0
+GRBK_A.US,D,20251222,000000,23.306,23.84,23.306,23.75,3631,0
+GRBK_A.US,D,20251223,000000,23.43,23.8078,23.43,23.62,2505,0
+GRBK_A.US,D,20251224,000000,23.73,23.7912,23.72,23.7912,468,0
+GRBK_A.US,D,20251229,000000,23.78,23.933,23.78,23.895,801,0
+GRBK_A.US,D,20251230,000000,24.11,24.11,23.68,23.68,1139,0
+GRBK_A.US,D,20251231,000000,23.65,23.65,23.65,23.65,203,0
+GRBK_A.US,D,20260102,000000,23.65,23.709,23.65,23.709,747,0
+GRBK_A.US,D,20260105,000000,23.65,23.65,23.57,23.57,1370,0
+GRBK_A.US,D,20260106,000000,23.31,23.675,23.3,23.35,5275,0
+GRBK_A.US,D,20260107,000000,23.38,24.0399,23.27,24.0399,1928,0
+GRBK_A.US,D,20260108,000000,23.65,23.65,23.6,23.65,1140,0
+GRBK_A.US,D,20260109,000000,23.4917,23.75,23.2501,23.5,6806,0
+GRBK_A.US,D,20260112,000000,23.44,23.61,23.28,23.28,4435,0
+GRBK_A.US,D,20260113,000000,23.28,23.28,23.02,23.175,2388,0
+GRBK_A.US,D,20260114,000000,23.1218,23.36,23.12,23.2,4975,0
+GRBK_A.US,D,20260115,000000,23.32,23.32,23.3,23.3,936,0
+GRBK_A.US,D,20260116,000000,23.3,23.44,23.22,23.22,1293,0
+GRBK_A.US,D,20260120,000000,23.55,23.55,23.14,23.14,2146,0
+GRBK_A.US,D,20260121,000000,23.39,23.5161,23.14,23.355,1546,0
+GRBK_A.US,D,20260122,000000,23.1801,23.34,23.1,23.14,9728,0
+GRBK_A.US,D,20260123,000000,23.2,23.2,22.77,22.86,9892,0
+GRBK_A.US,D,20260126,000000,22.8953,22.8953,22.75,22.83,2125,0
+GRBK_A.US,D,20260127,000000,22.8,22.826,22.43,22.51,6868,0
+GRBK_A.US,D,20260128,000000,22.6074,22.6799,22.36,22.5,6859,0
+GRBK_A.US,D,20260129,000000,22.61,22.61,22.26,22.35,1023,0
+GRBK_A.US,D,20260130,000000,22.32,22.5,22.22,22.22,2403,0
+GRBK_A.US,D,20260202,000000,22.09,22.1,21.87,22.1,9208,0
+GRBK_A.US,D,20260203,000000,22.4245,22.4245,21.98,22.065,4428,0
+GRBK_A.US,D,20260204,000000,22.2,22.2,22.01,22.2,539,0
+GRBK_A.US,D,20260205,000000,22.19,22.7099,22.19,22.7099,1945,0
+GRBK_A.US,D,20260206,000000,22.65,22.65,22.35,22.4,668,0
+GRBK_A.US,D,20260209,000000,23.42,23.42,22.2201,22.2201,1986,0
+GRBK_A.US,D,20260210,000000,22.49,22.49,22.355,22.355,1588,0
+GRBK_A.US,D,20260211,000000,22.2101,22.805,22.2101,22.43,3065,0
+GRBK_A.US,D,20260212,000000,22.53,22.792,22.27,22.455,3364,0
+GRBK_A.US,D,20260213,000000,22.5252,22.5252,22.23,22.23,1633,0
+GRBK_A.US,D,20260218,000000,22.43,22.5,22.4,22.425,1826,0
diff --git a/daily/us/nyse stocks/1/grmn.us.txt b/daily/us/nyse stocks/1/grmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c29df98e18e14a594795b51575c9dde7729dfe87
--- /dev/null
+++ b/daily/us/nyse stocks/1/grmn.us.txt	
@@ -0,0 +1,6332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRMN.US,D,20001208,000000,5.25306,7.59732,5.02065,6.64123,25822555.706552,0
+GRMN.US,D,20001211,000000,7.53098,7.55766,6.60147,7.03296,4395361.0392589,0
+GRMN.US,D,20001212,000000,7.04605,7.05308,6.43539,6.60147,1622322.095934,0
+GRMN.US,D,20001213,000000,6.89366,6.93303,6.56121,6.60147,636041.48119789,0
+GRMN.US,D,20001214,000000,6.63429,6.72094,6.60147,6.68079,399633.36733424,0
+GRMN.US,D,20001215,000000,6.72094,6.72094,5.97694,6.68079,1430789.8201609,0
+GRMN.US,D,20001218,000000,6.80721,6.80721,6.45523,6.66096,728194.64272682,0
+GRMN.US,D,20001219,000000,6.66096,6.66096,6.3886,6.51521,688743.1315151,0
+GRMN.US,D,20001220,000000,6.43539,6.51521,5.97694,6.05685,1850297.3725023,0
+GRMN.US,D,20001221,000000,5.99687,6.1432,5.89761,6.04337,1531979.7731007,0
+GRMN.US,D,20001222,000000,6.18287,6.43539,6.1432,6.3886,626402.78297346,0
+GRMN.US,D,20001226,000000,6.40824,6.43539,6.26912,6.30899,1135354.916183,0
+GRMN.US,D,20001227,000000,6.28251,6.34904,6.05685,6.16264,544192.34402884,0
+GRMN.US,D,20001228,000000,6.18287,6.43539,6.07649,6.18287,1578959.2140855,0
+GRMN.US,D,20001229,000000,6.30899,6.68079,6.22946,6.56121,350544.18154911,0
+GRMN.US,D,20010102,000000,6.70082,6.72094,6.20954,6.3886,497510.78549773,0
+GRMN.US,D,20010103,000000,6.23592,6.43539,5.81087,5.85092,821250.66447603,0
+GRMN.US,D,20010104,000000,5.95701,6.30899,5.85092,5.99687,433067.857713,0
+GRMN.US,D,20010105,000000,6.01055,6.1432,5.89761,6.0166,1448558.3549718,0
+GRMN.US,D,20010108,000000,5.97694,6.04337,5.81087,5.81087,950141.6383007,0
+GRMN.US,D,20010109,000000,5.95026,5.97694,5.64488,5.72441,1237446.7056921,0
+GRMN.US,D,20010110,000000,5.71132,5.72441,5.56528,5.64488,1470839.143582,0
+GRMN.US,D,20010111,000000,5.65827,6.1432,5.64488,6.04337,2043336.4626112,0
+GRMN.US,D,20010112,000000,6.16968,6.3886,6.1432,6.34904,852567.22084605,0
+GRMN.US,D,20010116,000000,6.51521,6.80721,6.26912,6.30899,998626.86997023,0
+GRMN.US,D,20010117,000000,6.3424,6.60147,6.26912,6.43539,731807.1072589,0
+GRMN.US,D,20010118,000000,6.46832,6.47526,6.1432,6.30899,440888.5516844,0
+GRMN.US,D,20010119,000000,6.32901,6.3886,6.05685,6.10315,382764.62179044,0
+GRMN.US,D,20010122,000000,6.18287,6.18287,5.85092,5.93717,1151314.6596003,0
+GRMN.US,D,20010123,000000,6.05685,6.10315,5.93717,5.93717,666459.27195182,0
+GRMN.US,D,20010124,000000,5.94372,5.97694,5.62477,5.64488,1802715.001053,0
+GRMN.US,D,20010125,000000,5.72441,5.97694,5.39256,5.93717,1484395.3543494,0
+GRMN.US,D,20010126,000000,5.81087,6.43539,5.77101,6.18287,374937.78591277,0
+GRMN.US,D,20010129,000000,6.30224,6.64123,6.18287,6.6213,311093.69398842,0
+GRMN.US,D,20010130,000000,6.6213,6.66096,6.28896,6.66096,284294.50967282,0
+GRMN.US,D,20010131,000000,6.56121,6.66096,6.43539,6.45523,126786.3472795,0
+GRMN.US,D,20010201,000000,6.43539,6.66096,6.43539,6.60147,151487.04695618,0
+GRMN.US,D,20010202,000000,6.66096,7.22541,6.64123,7.1791,718555.94450239,0
+GRMN.US,D,20010205,000000,7.32525,8.09583,7.22541,7.92975,846850.12976878,0
+GRMN.US,D,20010206,000000,8.04932,8.53425,7.92975,8.22214,881785.29257714,0
+GRMN.US,D,20010207,000000,8.00908,8.30107,7.92975,8.09583,285193.2752889,0
+GRMN.US,D,20010208,000000,8.05607,8.42738,8.04932,8.34063,679707.36375521,0
+GRMN.US,D,20010209,000000,8.32022,8.36848,7.96893,7.96893,1099520.9877585,0
+GRMN.US,D,20010212,000000,8.04932,8.09583,7.80304,7.80304,3556948.8650407,0
+GRMN.US,D,20010213,000000,7.9022,8.17662,7.76388,8.09583,344222.11270521,0
+GRMN.US,D,20010214,000000,8.13578,8.17662,7.0993,7.38553,2053276.1142423,0
+GRMN.US,D,20010215,000000,7.55766,7.63717,6.89366,7.05308,541176.66805505,0
+GRMN.US,D,20010216,000000,7.03961,7.43183,6.68079,7.0993,397826.62324268,0
+GRMN.US,D,20010220,000000,7.30444,7.30444,6.34904,6.51521,589362.99361992,0
+GRMN.US,D,20010221,000000,6.39534,6.68079,6.26912,6.51521,296334.693245,0
+GRMN.US,D,20010222,000000,6.50808,6.51521,6.16264,6.16264,297244.71902258,0
+GRMN.US,D,20010223,000000,6.1432,6.82713,6.10315,6.80721,184909.25352243,0
+GRMN.US,D,20010226,000000,6.80721,7.13876,6.78717,7.04605,178587.18467852,0
+GRMN.US,D,20010227,000000,7.13876,7.30444,7.0993,7.30444,409271.04190762,0
+GRMN.US,D,20010228,000000,7.34616,7.34616,7.23831,7.26497,214723.09016077,0
+GRMN.US,D,20010301,000000,7.22541,7.26497,6.26912,6.64123,349338.32062002,0
+GRMN.US,D,20010302,000000,6.70737,6.72094,6.3886,6.68079,251461.92610755,0
+GRMN.US,D,20010305,000000,6.80721,7.01293,6.70737,6.93303,165637.99897981,0
+GRMN.US,D,20010306,000000,6.97318,7.0993,6.64123,6.64123,386984.11139122,0
+GRMN.US,D,20010307,000000,6.88028,6.93303,6.66096,6.84725,264717.18346825,0
+GRMN.US,D,20010308,000000,6.89366,6.89366,6.47526,6.60147,206293.32381855,0
+GRMN.US,D,20010309,000000,6.62804,6.80721,6.47526,6.51521,210812.74317507,0
+GRMN.US,D,20010312,000000,6.3886,6.51521,6.0166,6.0166,383979.69557891,0
+GRMN.US,D,20010313,000000,6.10315,6.30899,6.04337,6.26912,345125.99657651,0
+GRMN.US,D,20010314,000000,6.1432,6.72094,6.05685,6.5745,277064.46235345,0
+GRMN.US,D,20010315,000000,6.6213,6.80721,6.60147,6.72094,86135.117044926,0
+GRMN.US,D,20010316,000000,6.76725,6.76725,6.5413,6.5413,114138.11498754,0
+GRMN.US,D,20010319,000000,6.5413,6.56121,6.26912,6.43539,181900.74310594,0
+GRMN.US,D,20010320,000000,6.47526,6.80721,6.34904,6.34904,466493.13523237,0
+GRMN.US,D,20010321,000000,6.34904,6.68079,6.34904,6.6213,113236.27841832,0
+GRMN.US,D,20010322,000000,6.67425,6.68079,6.3886,6.51521,190930.36895956,0
+GRMN.US,D,20010323,000000,6.64123,6.84725,6.51521,6.64123,511665.83212554,0
+GRMN.US,D,20010326,000000,6.64123,6.84725,6.60147,6.72094,739941.03844957,0
+GRMN.US,D,20010327,000000,6.60147,6.72094,6.56121,6.56121,347533.62383053,0
+GRMN.US,D,20010328,000000,6.51521,6.60147,5.97694,6.22946,259595.85729823,0
+GRMN.US,D,20010329,000000,6.22946,6.34904,6.0166,6.32901,195148.83490931,0
+GRMN.US,D,20010330,000000,6.30899,6.64123,6.30899,6.60147,146363.67348407,0
+GRMN.US,D,20010402,000000,6.43539,6.64123,6.43539,6.56121,188222.81194983,0
+GRMN.US,D,20010403,000000,6.64123,6.68079,6.1432,6.1432,338194.85536181,0
+GRMN.US,D,20010404,000000,6.26912,6.72094,6.10315,6.66096,286093.06455602,0
+GRMN.US,D,20010405,000000,6.72094,6.76725,6.6213,6.72094,165033.02121318,0
+GRMN.US,D,20010406,000000,6.68079,6.68079,6.30899,6.34904,209003.95178142,0
+GRMN.US,D,20010409,000000,6.28251,6.28251,5.95701,6.05685,1206732.0561356,0
+GRMN.US,D,20010410,000000,6.18952,6.22946,6.12318,6.16264,735118.61838422,0
+GRMN.US,D,20010411,000000,6.27606,6.27606,6.0634,6.08332,523410.18054621,0
+GRMN.US,D,20010412,000000,6.04337,6.1432,6.01055,6.01055,180692.83487475,0
+GRMN.US,D,20010416,000000,6.01055,6.12318,5.94372,5.99687,225265.6722565,0
+GRMN.US,D,20010417,000000,6.03019,6.1432,6.03019,6.10979,121363.04405169,0
+GRMN.US,D,20010418,000000,6.16264,6.30899,5.9107,5.97694,902565.40875769,0
+GRMN.US,D,20010419,000000,6.00351,6.02364,5.97694,5.97694,389090.7852385,0
+GRMN.US,D,20010420,000000,6.1432,6.18287,6.04337,6.16264,589059.99291107,0
+GRMN.US,D,20010423,000000,6.1432,6.1432,6.0966,6.12953,228275.20632403,0
+GRMN.US,D,20010424,000000,6.07649,6.1432,6.0634,6.10979,203881.60196037,0
+GRMN.US,D,20010425,000000,6.08332,6.17652,6.0166,6.04337,551416.24944195,0
+GRMN.US,D,20010426,000000,6.03019,6.22946,6.02364,6.18952,527925.50529854,0
+GRMN.US,D,20010427,000000,6.22946,6.66096,6.20954,6.66096,1439528.7291182,0
+GRMN.US,D,20010430,000000,6.89366,7.65661,6.44184,6.97318,1967147.1391037,0
+GRMN.US,D,20010501,000000,6.97318,7.20558,6.97318,7.15235,592671.43379211,0
+GRMN.US,D,20010502,000000,7.18507,7.30444,6.94641,6.97318,1135653.8222877,0
+GRMN.US,D,20010503,000000,6.97318,7.03961,6.93997,6.99329,771863.59623727,0
+GRMN.US,D,20010504,000000,6.99974,7.35192,6.97318,7.25833,284591.36847539,0
+GRMN.US,D,20010507,000000,7.30444,7.30444,7.15235,7.23831,114442.13934742,0
+GRMN.US,D,20010508,000000,7.35192,7.66277,7.27221,7.64284,367406.78518665,0
+GRMN.US,D,20010509,000000,7.65661,7.80304,7.63717,7.77697,163827.16028408,0
+GRMN.US,D,20010510,000000,7.89068,8.16918,7.87084,8.12249,461366.69080714,0
+GRMN.US,D,20010511,000000,8.12249,8.20162,7.9022,7.9361,675189.99170078,0
+GRMN.US,D,20010514,000000,7.9361,7.9361,7.57025,7.57025,418907.69282996,0
+GRMN.US,D,20010515,000000,7.63717,7.92194,7.505,7.82259,564966.31830312,0
+GRMN.US,D,20010516,000000,7.92975,7.9361,7.53695,7.66277,317117.88037869,0
+GRMN.US,D,20010517,000000,7.77052,8.2281,7.63717,8.19459,524611.94687112,0
+GRMN.US,D,20010518,000000,8.20162,8.20162,7.96893,8.05607,505340.69232852,0
+GRMN.US,D,20010521,000000,8.004,8.004,7.78468,7.84945,275257.71826189,0
+GRMN.US,D,20010522,000000,7.80304,7.9361,7.60464,7.63717,508653.22710489,0
+GRMN.US,D,20010523,000000,7.63717,7.77697,7.61178,7.61178,145458.76596173,0
+GRMN.US,D,20010524,000000,7.67029,7.73554,7.63717,7.73554,681214.17809106,0
+GRMN.US,D,20010525,000000,7.73554,7.73554,7.61822,7.66277,515278.29665762,0
+GRMN.US,D,20010529,000000,7.65661,7.7042,7.31167,7.32525,1101022.6838392,0
+GRMN.US,D,20010530,000000,7.21906,7.23831,6.60781,6.74077,974541.38457063,0
+GRMN.US,D,20010531,000000,6.56121,6.68079,6.36204,6.64748,1250397.9386929,0
+GRMN.US,D,20010601,000000,6.6213,6.67425,6.58115,6.64748,861003.12909451,0
+GRMN.US,D,20010604,000000,6.61436,6.6678,6.3886,6.60147,930265.40599146,0
+GRMN.US,D,20010605,000000,6.51521,7.23831,6.51521,6.92658,1995456.2087083,0
+GRMN.US,D,20010606,000000,6.92658,7.43896,6.8537,7.07272,2546872.4581502,0
+GRMN.US,D,20010607,000000,7.13261,7.45108,7.01293,7.33893,565871.22582547,0
+GRMN.US,D,20010608,000000,7.49064,7.61178,7.35192,7.505,656817.50277427,0
+GRMN.US,D,20010611,000000,7.47745,7.505,7.23831,7.29252,414688.20322918,0
+GRMN.US,D,20010612,000000,7.32525,7.39852,7.27221,7.35192,319230.69613222,0
+GRMN.US,D,20010613,000000,7.43183,7.5175,7.22541,7.30444,447516.69219025,0
+GRMN.US,D,20010614,000000,7.33893,7.37146,7.27221,7.30444,268330.67165135,0
+GRMN.US,D,20010615,000000,7.27221,7.49787,7.27221,7.49064,234599.32247001,0
+GRMN.US,D,20010618,000000,7.49064,7.505,7.37146,7.38553,126786.3472795,0
+GRMN.US,D,20010619,000000,7.44444,7.49064,7.27856,7.38553,316215.02015843,0
+GRMN.US,D,20010620,000000,7.37146,7.47119,7.30444,7.45108,278569.22938721,0
+GRMN.US,D,20010621,000000,7.40487,7.4249,7.27221,7.33218,246045.78843705,0
+GRMN.US,D,20010622,000000,7.33893,7.49787,7.32525,7.47119,593877.2947212,0
+GRMN.US,D,20010625,000000,7.45108,7.53098,7.43896,7.44444,410475.87918568,0
+GRMN.US,D,20010626,000000,7.4838,7.4838,7.4249,7.4249,316215.02015843,0
+GRMN.US,D,20010627,000000,7.4249,7.63717,7.40487,7.62995,476729.64566614,0
+GRMN.US,D,20010628,000000,7.63717,7.73554,7.5175,7.62995,469502.6692999,0
+GRMN.US,D,20010629,000000,7.64284,7.71756,7.505,7.59018,425232.83262699,0
+GRMN.US,D,20010702,000000,7.67029,7.71756,7.63717,7.69061,233998.43930756,0
+GRMN.US,D,20010703,000000,7.71756,7.73554,7.63717,7.69061,114138.11498754,0
+GRMN.US,D,20010705,000000,7.68387,7.73554,7.65661,7.7042,232491.6249717,0
+GRMN.US,D,20010706,000000,7.69061,7.77697,7.68387,7.74942,545089.06234283,0
+GRMN.US,D,20010709,000000,7.72363,7.74248,7.7042,7.73554,273446.87956615,0
+GRMN.US,D,20010710,000000,7.73554,7.78468,7.7042,7.75675,522507.32032595,0
+GRMN.US,D,20010711,000000,7.68387,7.75675,7.43896,7.44444,271642.18277668,0
+GRMN.US,D,20010712,000000,7.4581,7.55766,7.4581,7.55766,468603.90368381,0
+GRMN.US,D,20010713,000000,7.55766,7.59018,7.5175,7.55766,218636.50809959,0
+GRMN.US,D,20010716,000000,7.57025,7.60464,7.45108,7.505,80406.76580619,0
+GRMN.US,D,20010717,000000,7.60464,7.60464,7.45108,7.51213,153288.67279252,0
+GRMN.US,D,20010718,000000,7.5175,7.53098,7.43183,7.43896,178587.18467852,0
+GRMN.US,D,20010719,000000,7.43896,7.61822,7.4249,7.53695,272247.16054331,0
+GRMN.US,D,20010720,000000,7.52454,7.60464,7.52454,7.59018,133112.51072757,0
+GRMN.US,D,20010723,000000,7.55766,7.60464,7.505,7.53695,252668.81068769,0
+GRMN.US,D,20010724,000000,7.51213,7.5175,6.94641,7.03961,432760.76239999,0
+GRMN.US,D,20010725,000000,7.09275,7.09275,6.80721,6.91349,195148.83490931,0
+GRMN.US,D,20010727,000000,7.00611,7.35769,6.97318,7.29848,136723.95160859,0
+GRMN.US,D,20010730,000000,7.22541,7.33893,7.22541,7.30444,330967.87899557,0
+GRMN.US,D,20010731,000000,7.23831,7.32525,7.13876,7.23831,161721.51008786,0
+GRMN.US,D,20010801,000000,7.35769,7.47119,6.70737,6.82713,2222526.5777542,0
+GRMN.US,D,20010802,000000,6.84041,6.84041,6.52136,6.54812,1542220.3781387,0
+GRMN.US,D,20010803,000000,6.5745,6.59473,6.22946,6.37532,798666.87515705,0
+GRMN.US,D,20010806,000000,6.41517,6.58115,6.36204,6.58115,1255214.216852,0
+GRMN.US,D,20010807,000000,6.61436,6.61436,6.56121,6.56805,204786.50948272,0
+GRMN.US,D,20010808,000000,6.58799,6.58799,6.44184,6.49528,214122.20699831,0
+GRMN.US,D,20010809,000000,6.55467,6.56121,6.38196,6.44184,740238.92090319,0
+GRMN.US,D,20010810,000000,6.49528,6.49528,6.44838,6.47526,279167.04159654,0
+GRMN.US,D,20010813,000000,6.40824,6.47526,6.32901,6.32901,2976619.5918785,0
+GRMN.US,D,20010814,000000,6.32901,6.47526,6.28896,6.3424,1514811.0978013,0
+GRMN.US,D,20010815,000000,6.33576,6.5413,6.32901,6.40198,1387723.797115,0
+GRMN.US,D,20010816,000000,6.40824,6.41517,6.3424,6.36916,333380.62450481,0
+GRMN.US,D,20010817,000000,6.32901,6.33576,6.28896,6.32901,628205.43246084,0
+GRMN.US,D,20010820,000000,6.3424,6.3424,6.27606,6.28896,879676.57142778,0
+GRMN.US,D,20010821,000000,6.30899,6.40198,6.2493,6.31553,316816.92697193,0
+GRMN.US,D,20010822,000000,6.28251,6.6678,6.27606,6.58799,145158.83620603,0
+GRMN.US,D,20010823,000000,6.66096,6.88028,6.5413,6.5413,183703.39259333,0
+GRMN.US,D,20010824,000000,6.52136,6.76031,6.52136,6.64748,118953.36949558,0
+GRMN.US,D,20010827,000000,6.72094,6.72738,6.5413,6.5413,124675.57882806,0
+GRMN.US,D,20010828,000000,6.72094,6.72094,6.47526,6.51521,100883.88127789,0
+GRMN.US,D,20010829,000000,6.6213,6.6213,6.51521,6.60781,63247.303366069,0
+GRMN.US,D,20010830,000000,6.6213,6.62804,6.56121,6.56121,71974.952161897,0
+GRMN.US,D,20010831,000000,6.58115,6.6213,6.56121,6.59473,35236.11621511,0
+GRMN.US,D,20010904,000000,6.6213,6.77408,6.58115,6.66096,427338.48282322,0
+GRMN.US,D,20010905,000000,6.70082,6.78717,6.66096,6.70082,266827.95191968,0
+GRMN.US,D,20010906,000000,6.64123,6.90655,6.64123,6.70737,539968.75982386,0
+GRMN.US,D,20010907,000000,6.68079,6.80721,6.5413,6.5413,425531.73873166,0
+GRMN.US,D,20010910,000000,6.54812,6.6678,6.39534,6.64123,464683.32018768,0
+GRMN.US,D,20010917,000000,5.92381,6.47526,5.92381,6.30899,826973.89745955,0
+GRMN.US,D,20010918,000000,6.36204,6.36204,5.95026,5.97694,2064416.5085475,0
+GRMN.US,D,20010919,000000,5.97694,6.10979,5.54525,5.57183,1035974.7782878,0
+GRMN.US,D,20010920,000000,4.90099,5.08034,4.74859,4.78152,1416937.7742419,0
+GRMN.US,D,20010921,000000,4.609,4.81512,4.21725,4.81512,1510295.773049,0
+GRMN.US,D,20010924,000000,5.00102,5.44581,4.99428,5.24661,440286.64487089,0
+GRMN.US,D,20010925,000000,5.29302,5.32613,4.88125,5.11366,382168.85688319,0
+GRMN.US,D,20010926,000000,5.11366,5.34606,5.04733,5.29302,240019.55474468,0
+GRMN.US,D,20010927,000000,5.35915,5.35915,5.27964,5.29947,359578.92565795,0
+GRMN.US,D,20010928,000000,5.34606,5.37947,5.29947,5.34606,2060504.1142596,0
+GRMN.US,D,20011001,000000,5.34606,5.34606,5.27299,5.29302,1598531.4220348,0
+GRMN.US,D,20011002,000000,5.4124,5.4124,5.11366,5.14668,2184882.8342852,0
+GRMN.US,D,20011003,000000,5.14668,5.23323,5.03394,5.1668,444807.08787845,0
+GRMN.US,D,20011004,000000,5.2132,5.4124,5.06052,5.30629,675189.99170078,0
+GRMN.US,D,20011005,000000,5.29302,5.4124,5.2596,5.33942,251767.99776953,0
+GRMN.US,D,20011008,000000,5.37947,5.39256,5.28628,5.31275,534554.66945544,0
+GRMN.US,D,20011009,000000,5.35915,5.35915,5.2596,5.27964,828178.7347376,0
+GRMN.US,D,20011010,000000,5.31275,5.4124,5.2596,5.31275,797758.89668157,0
+GRMN.US,D,20011011,000000,5.39256,5.90377,5.39256,5.71826,210208.78905947,0
+GRMN.US,D,20011012,000000,5.77784,5.89761,5.62477,5.77784,130400.85911365,0
+GRMN.US,D,20011015,000000,5.71132,5.84428,5.71132,5.78449,43970.930568243,0
+GRMN.US,D,20011016,000000,5.80422,5.80422,5.70458,5.71132,82817.464013341,0
+GRMN.US,D,20011017,000000,5.66482,5.72441,5.56528,5.59849,236405.04291052,0
+GRMN.US,D,20011018,000000,5.61861,5.64488,5.57837,5.57837,54812.418768645,0
+GRMN.US,D,20011019,000000,5.64488,5.66482,5.49855,5.49855,50592.929167846,0
+GRMN.US,D,20011022,000000,5.63844,5.66482,5.5388,5.64488,74686.603775802,0
+GRMN.US,D,20011023,000000,5.64488,5.66482,5.59849,5.65827,66861.815200231,0
+GRMN.US,D,20011024,000000,5.65827,5.66482,5.47891,5.66482,109319.78952637,0
+GRMN.US,D,20011025,000000,5.66482,5.66482,5.54525,5.61861,107210.04472596,0
+GRMN.US,D,20011026,000000,5.65827,5.69168,5.57837,5.69168,434868.4598983,0
+GRMN.US,D,20011029,000000,5.66482,5.66482,5.62477,5.64488,65352.953562294,0
+GRMN.US,D,20011030,000000,5.65827,5.65827,5.37947,5.50569,196055.78973375,0
+GRMN.US,D,20011031,000000,5.56528,5.62477,5.45235,5.57837,120761.13723819,0
+GRMN.US,D,20011101,000000,5.54525,5.65827,5.39256,5.61177,620679.54998994,0
+GRMN.US,D,20011102,000000,5.63161,5.64488,5.57837,5.61177,96969.439688024,0
+GRMN.US,D,20011105,000000,5.65183,5.66482,5.54525,5.57183,150575.99752757,0
+GRMN.US,D,20011106,000000,5.59849,5.65183,5.47891,5.59849,79803.835341641,0
+GRMN.US,D,20011107,000000,5.63844,5.65827,5.60504,5.62477,56917.045313827,0
+GRMN.US,D,20011108,000000,5.64488,5.71132,5.58492,5.58492,188222.81194983,0
+GRMN.US,D,20011109,000000,5.63844,5.63844,5.57837,5.62477,52701.650317202,0
+GRMN.US,D,20011112,000000,5.61861,5.63161,5.56528,5.59849,161116.53232122,0
+GRMN.US,D,20011113,000000,5.67831,5.67831,5.57837,5.66482,467094.01839483,0
+GRMN.US,D,20011114,000000,5.66482,5.66482,5.48536,5.50569,407465.32146711,0
+GRMN.US,D,20011115,000000,5.64488,5.66482,5.4589,5.61177,229785.09161301,0
+GRMN.US,D,20011116,000000,5.63161,5.67831,5.48536,5.66482,350242.20449131,0
+GRMN.US,D,20011119,000000,5.66482,5.67831,5.61177,5.65827,189427.6492279,0
+GRMN.US,D,20011120,000000,5.64488,5.65827,5.47891,5.64488,69568.348558919,0
+GRMN.US,D,20011121,000000,5.57837,5.65827,5.56528,5.61177,184004.34600008,0
+GRMN.US,D,20011123,000000,5.55209,5.64488,5.55209,5.61861,44872.767137458,0
+GRMN.US,D,20011126,000000,5.64488,5.71132,5.4589,5.71132,514671.2715889,0
+GRMN.US,D,20011127,000000,5.66482,5.74415,5.64488,5.67831,197554.41486125,0
+GRMN.US,D,20011128,000000,5.66482,5.72441,5.65827,5.66482,221952.11382908,0
+GRMN.US,D,20011129,000000,5.66482,5.72441,5.65183,5.71826,97271.41674582,0
+GRMN.US,D,20011130,000000,5.69168,5.81087,5.69168,5.79094,805887.70961703,0
+GRMN.US,D,20011203,000000,5.81087,5.99687,5.77784,5.95701,574602.96922547,0
+GRMN.US,D,20011204,000000,5.97694,5.97694,5.87749,5.93717,137625.78817782,0
+GRMN.US,D,20011205,000000,5.97694,6.05685,5.9107,5.97694,320431.4388061,0
+GRMN.US,D,20011206,000000,5.97694,6.01055,5.89761,5.9705,127089.34798834,0
+GRMN.US,D,20011207,000000,5.97694,6.00351,5.89761,5.99022,189124.64851904,0
+GRMN.US,D,20011210,000000,5.99687,6.30224,5.99687,6.28251,868531.05886751,0
+GRMN.US,D,20011211,000000,6.30224,6.34904,6.24265,6.3424,1550346.120121,0
+GRMN.US,D,20011212,000000,6.33576,6.46832,6.26268,6.44184,1305203.1919042,0
+GRMN.US,D,20011213,000000,6.44184,6.44838,6.38196,6.39534,811612.98990262,0
+GRMN.US,D,20011214,000000,6.42856,6.51521,6.39534,6.47526,293626.11258425,0
+GRMN.US,D,20011217,000000,6.50153,6.66096,6.44838,6.64748,910995.17509989,0
+GRMN.US,D,20011218,000000,6.67425,7.09275,6.67425,6.98647,886599.52343413,0
+GRMN.US,D,20011219,000000,6.97318,6.99329,6.64123,6.64748,182498.55531527,0
+GRMN.US,D,20011220,000000,6.76031,6.87343,6.69427,6.82713,217736.71883247,0
+GRMN.US,D,20011221,000000,6.77408,7.00611,6.77408,6.97963,418609.81037635,0
+GRMN.US,D,20011224,000000,7.03961,7.04605,6.93997,6.99974,142746.09069679,0
+GRMN.US,D,20011226,000000,7.05308,7.05953,6.91349,6.99974,306876.2516897,0
+GRMN.US,D,20011227,000000,6.97318,7.09275,6.97318,7.01967,814626.61857433,0
+GRMN.US,D,20011228,000000,7.02622,7.13876,6.97318,7.07936,242126.22859196,0
+GRMN.US,D,20011231,000000,7.11278,7.13876,7.02622,7.07936,195449.78831607,0
+GRMN.US,D,20020102,000000,6.97963,7.07272,6.97963,7.05308,274657.85875047,0
+GRMN.US,D,20020103,000000,7.05308,7.0993,7.00611,7.06617,528828.3655188,0
+GRMN.US,D,20020104,000000,7.04605,7.0993,7.04605,7.09275,439995.92797457,0
+GRMN.US,D,20020107,000000,7.09275,7.09275,6.89366,6.94641,419808.50574814,0
+GRMN.US,D,20020108,000000,6.94641,6.95315,6.6213,6.72094,1454578.4467578,0
+GRMN.US,D,20020109,000000,6.72094,6.80721,6.66096,6.72094,771863.59623727,0
+GRMN.US,D,20020110,000000,6.74077,6.89366,6.71459,6.84725,244536.92679912,0
+GRMN.US,D,20020111,000000,6.87343,6.87343,6.74077,6.74077,183404.48648866,0
+GRMN.US,D,20020114,000000,6.68744,6.69427,6.58115,6.63429,321329.18077114,0
+GRMN.US,D,20020115,000000,6.67425,6.90655,6.5745,6.88028,645677.10846919,0
+GRMN.US,D,20020116,000000,6.70737,6.75396,6.42856,6.60147,544192.34402884,0
+GRMN.US,D,20020117,000000,6.60781,6.60781,6.54812,6.58115,93659.975864788,0
+GRMN.US,D,20020118,000000,6.60781,6.60781,6.45523,6.49528,360483.83318029,0
+GRMN.US,D,20020122,000000,6.48835,6.49528,6.44184,6.44184,175272.60260007,0
+GRMN.US,D,20020123,000000,6.44184,6.45523,6.3424,6.45523,191235.41697049,0
+GRMN.US,D,20020124,000000,6.45523,6.47526,6.30899,6.43539,430352.11149492,0
+GRMN.US,D,20020125,000000,6.43539,6.43539,6.30899,6.40198,378548.20314276,0
+GRMN.US,D,20020128,000000,6.40824,6.45523,6.28896,6.40198,277064.46235345,0
+GRMN.US,D,20020129,000000,6.31553,6.39534,6.30899,6.30899,461971.66857379,0
+GRMN.US,D,20020130,000000,6.30899,6.3424,6.28896,6.32901,197856.39191906,0
+GRMN.US,D,20020131,000000,6.33576,6.41517,6.296,6.34904,695368.20106782,0
+GRMN.US,D,20020204,000000,6.28896,6.46832,6.26268,6.28896,426436.64625401,0
+GRMN.US,D,20020205,000000,6.30224,6.3886,6.17652,6.22946,929065.68696862,0
+GRMN.US,D,20020206,000000,6.31553,6.63429,6.22946,6.26268,183703.39259333,0
+GRMN.US,D,20020207,000000,6.42856,6.5413,6.22946,6.26268,781498.19985754,0
+GRMN.US,D,20020208,000000,6.24265,6.3424,6.22282,6.30899,205992.37041181,0
+GRMN.US,D,20020211,000000,6.30899,6.3424,6.27606,6.30899,419215.81179403,0
+GRMN.US,D,20020212,000000,6.3424,6.50808,6.22946,6.46832,662536.6411536,0
+GRMN.US,D,20020213,000000,6.50808,6.67425,6.3886,6.49528,670371.66623961,0
+GRMN.US,D,20020214,000000,6.60781,6.75396,6.48835,6.63429,889012.26894337,0
+GRMN.US,D,20020215,000000,6.64123,6.64123,6.5745,6.61436,315907.92484542,0
+GRMN.US,D,20020219,000000,6.5745,6.63429,6.53475,6.61436,260499.74116952,0
+GRMN.US,D,20020220,000000,6.6213,6.63429,6.55467,6.60781,336693.15928118,0
+GRMN.US,D,20020221,000000,6.5413,6.62804,6.5413,6.54812,188528.8836118,0
+GRMN.US,D,20020222,000000,6.56805,6.60147,6.47526,6.5745,207798.09085232,0
+GRMN.US,D,20020225,000000,6.58799,6.67425,6.56121,6.64123,875457.08182699,0
+GRMN.US,D,20020226,000000,6.64123,6.70737,6.60781,6.6678,930265.40599146,0
+GRMN.US,D,20020227,000000,6.87343,6.88028,6.6678,6.68744,717960.17959514,0
+GRMN.US,D,20020228,000000,6.68744,6.74077,6.6678,6.68744,458361.2513438,0
+GRMN.US,D,20020301,000000,6.73403,6.76725,6.5745,6.69427,1202813.5199416,0
+GRMN.US,D,20020304,000000,6.68744,7.07272,6.60781,7.00611,1971364.5814024,0
+GRMN.US,D,20020305,000000,7.00611,7.18507,6.87343,7.11961,1507281.1207262,0
+GRMN.US,D,20020306,000000,7.13876,7.15908,7.01967,7.12557,613151.62021695,0
+GRMN.US,D,20020307,000000,7.13261,7.40487,6.99329,7.22541,1090785.1497544,0
+GRMN.US,D,20020308,000000,7.23831,7.33218,7.13876,7.32525,517080.94614501,0
+GRMN.US,D,20020311,000000,7.30444,7.36442,7.27856,7.34616,502329.11095891,0
+GRMN.US,D,20020312,000000,7.32525,7.37146,7.25833,7.32525,623392.22525489,0
+GRMN.US,D,20020313,000000,7.35192,7.37146,6.64748,6.90655,1141377.0552712,0
+GRMN.US,D,20020314,000000,6.93997,7.11961,6.93303,7.11961,424933.92652233,0
+GRMN.US,D,20020315,000000,7.11278,7.13876,6.95315,7.03961,920329.84896444,0
+GRMN.US,D,20020318,000000,7.06617,7.18507,6.97318,7.17236,375540.71637732,0
+GRMN.US,D,20020319,000000,7.22541,7.31167,7.11961,7.21906,599602.57500681,0
+GRMN.US,D,20020320,000000,7.27221,7.33893,7.20558,7.31822,727890.61836695,0
+GRMN.US,D,20020321,000000,7.27221,7.34616,7.25833,7.34616,351750.04247821,0
+GRMN.US,D,20020322,000000,7.24554,7.4581,7.23831,7.45108,303566.78786647,0
+GRMN.US,D,20020325,000000,7.37146,7.45108,7.33893,7.43896,539071.01785883,0
+GRMN.US,D,20020326,000000,7.34616,7.4838,7.33893,7.4838,578517.41081535,0
+GRMN.US,D,20020327,000000,7.43183,7.505,7.33218,7.505,572502.43728446,0
+GRMN.US,D,20020328,000000,7.47745,7.61822,7.41102,7.61178,1010677.2900528,0
+GRMN.US,D,20020401,000000,7.505,7.65661,7.4249,7.63717,311393.62374412,0
+GRMN.US,D,20020402,000000,7.55766,7.69755,7.55766,7.68387,411980.64621945,0
+GRMN.US,D,20020403,000000,7.62995,7.67742,7.60464,7.65661,284591.36847539,0
+GRMN.US,D,20020404,000000,7.63717,7.66277,7.61822,7.66277,348741.53206172,0
+GRMN.US,D,20020405,000000,7.64978,7.71756,7.23831,7.71122,590267.90114226,0
+GRMN.US,D,20020408,000000,7.73554,7.73554,7.55766,7.65661,382168.85688319,0
+GRMN.US,D,20020410,000000,7.61822,7.65661,7.505,7.65661,204181.53171607,0
+GRMN.US,D,20020411,000000,7.60464,7.69061,7.55766,7.68387,281577.73980369,0
+GRMN.US,D,20020412,000000,7.69755,7.69755,7.61822,7.68387,233998.43930756,0
+GRMN.US,D,20020415,000000,7.67029,7.68387,7.57025,7.64284,316215.02015843,0
+GRMN.US,D,20020416,000000,7.59732,7.69061,7.57758,7.69061,725482.99111292,0
+GRMN.US,D,20020417,000000,7.62995,7.68387,7.61822,7.66277,700186.526529,0
+GRMN.US,D,20020418,000000,7.63717,7.68387,7.5513,7.62995,145158.83620603,0
+GRMN.US,D,20020419,000000,7.5513,7.63717,7.505,7.61822,125882.4634082,0
+GRMN.US,D,20020422,000000,7.60464,7.63717,7.35192,7.53098,227972.20561519,0
+GRMN.US,D,20020423,000000,7.49787,7.505,7.47119,7.49064,72580.953579575,0
+GRMN.US,D,20020424,000000,7.64284,7.64284,7.43896,7.45108,151487.04695618,0
+GRMN.US,D,20020425,000000,7.46504,7.55766,7.35192,7.4249,254476.57843029,0
+GRMN.US,D,20020426,000000,7.38553,7.4838,7.37146,7.47119,502626.99341253,0
+GRMN.US,D,20020429,000000,7.47119,7.4838,7.40487,7.46504,240019.55474468,0
+GRMN.US,D,20020430,000000,7.46504,7.505,7.43896,7.47745,348741.53206172,0
+GRMN.US,D,20020501,000000,7.56411,7.66277,7.49787,7.57025,720665.68930279,0
+GRMN.US,D,20020502,000000,7.57025,7.63717,7.53695,7.60464,646281.06258479,0
+GRMN.US,D,20020503,000000,7.59018,7.63717,7.57025,7.63717,299652.34627659,0
+GRMN.US,D,20020506,000000,7.55766,7.67029,7.5513,7.62995,330669.99654195,0
+GRMN.US,D,20020507,000000,7.61822,7.63717,7.59732,7.59732,199363.2062549,0
+GRMN.US,D,20020508,000000,7.59732,7.65661,7.55766,7.61822,270739.32255642,0
+GRMN.US,D,20020509,000000,7.60464,7.63717,7.49787,7.61822,224961.64789662,0
+GRMN.US,D,20020510,000000,7.60464,7.61822,7.55766,7.61822,130093.76380064,0
+GRMN.US,D,20020513,000000,7.61822,7.64284,7.55766,7.61822,247245.50745988,0
+GRMN.US,D,20020514,000000,7.63717,7.65661,7.59018,7.62995,280975.83299018,0
+GRMN.US,D,20020515,000000,7.62995,7.89068,7.57025,7.72891,1079040.8013337,0
+GRMN.US,D,20020516,000000,7.79582,7.9361,7.79005,7.84945,724879.03699732,0
+GRMN.US,D,20020517,000000,7.83578,8.03486,7.8304,8.03486,673989.24902691,0
+GRMN.US,D,20020520,000000,7.95056,8.00908,7.87084,7.94382,566473.13263898,0
+GRMN.US,D,20020521,000000,7.9361,7.97596,7.9361,7.96238,212917.36972025,0
+GRMN.US,D,20020522,000000,7.99629,8.004,7.87084,7.96893,472511.17971639,0
+GRMN.US,D,20020523,000000,7.97596,8.01563,7.95056,8.00908,630618.17797008,0
+GRMN.US,D,20020524,000000,8.01563,8.03486,7.96893,7.97596,251767.99776953,0
+GRMN.US,D,20020528,000000,7.96893,8.03486,7.7042,8.03486,485159.41200835,0
+GRMN.US,D,20020529,000000,7.99629,8.04932,7.94382,7.99629,97879.465465585,0
+GRMN.US,D,20020530,000000,7.96893,8.00908,7.63717,7.96893,555330.69103181,0
+GRMN.US,D,20020531,000000,7.96893,8.004,7.84301,7.95632,233397.55614509,0
+GRMN.US,D,20020603,000000,7.95632,7.98895,7.77697,7.82259,436071.24987427,0
+GRMN.US,D,20020604,000000,7.77052,7.94382,7.75675,7.87084,357467.13355546,0
+GRMN.US,D,20020605,000000,7.89068,7.96238,7.80911,7.95632,109017.81246856,0
+GRMN.US,D,20020606,000000,7.96238,7.96893,7.88296,7.89536,150276.06777186,0
+GRMN.US,D,20020607,000000,7.86343,7.96893,7.79005,7.95056,280078.09102515,0
+GRMN.US,D,20020610,000000,7.95056,8.004,7.89068,7.94382,257488.15979991,0
+GRMN.US,D,20020611,000000,7.95056,7.95056,7.67029,7.7042,87634.765823473,0
+GRMN.US,D,20020612,000000,7.73554,7.73554,7.09275,7.23831,397528.74078905,0
+GRMN.US,D,20020613,000000,7.22541,7.49064,7.13876,7.35192,284294.50967282,0
+GRMN.US,D,20020614,000000,7.25833,7.87084,7.17236,7.82259,358680.16004187,0
+GRMN.US,D,20020617,000000,7.79582,7.96893,7.73554,7.96893,371020.27336977,0
+GRMN.US,D,20020618,000000,7.84945,7.96893,7.80304,7.89068,152987.71938577,0
+GRMN.US,D,20020619,000000,7.87084,7.94382,7.5513,7.61178,268626.50680289,0
+GRMN.US,D,20020620,000000,7.60464,7.80304,7.29848,7.64284,328259.29833479,0
+GRMN.US,D,20020621,000000,7.57025,7.84945,7.47119,7.66277,254175.62502355,0
+GRMN.US,D,20020624,000000,7.62995,7.72891,7.61178,7.69061,250562.13684043,0
+GRMN.US,D,20020625,000000,7.68387,7.72891,7.33893,7.3784,443300.27354259,0
+GRMN.US,D,20020626,000000,7.27221,7.37146,7.21252,7.32525,430655.11220377,0
+GRMN.US,D,20020627,000000,7.29848,7.33218,7.25833,7.31167,317718.76354115,0
+GRMN.US,D,20020628,000000,7.30444,7.34616,7.23831,7.32525,276762.48529565,0
+GRMN.US,D,20020701,000000,7.30444,7.34616,7.20558,7.27221,234903.3468299,0
+GRMN.US,D,20020702,000000,7.30444,7.30444,6.96664,6.97318,332777.69404026,0
+GRMN.US,D,20020703,000000,6.93997,6.97318,6.67425,6.72094,286699.06597371,0
+GRMN.US,D,20020705,000000,6.67425,6.78717,6.52136,6.60781,793543.50168495,0
+GRMN.US,D,20020708,000000,6.64123,6.64123,6.56121,6.5745,207195.16038777,0
+GRMN.US,D,20020709,000000,6.5745,6.5745,6.24265,6.34904,537261.20281414,0
+GRMN.US,D,20020710,000000,6.28896,6.39534,6.2493,6.30224,197256.53240763,0
+GRMN.US,D,20020711,000000,6.24265,6.60781,6.12953,6.24265,233397.55614509,0
+GRMN.US,D,20020712,000000,6.16264,6.36916,6.16264,6.31553,189730.64993673,0
+GRMN.US,D,20020715,000000,6.30899,6.56121,6.20954,6.42153,318019.7169479,0
+GRMN.US,D,20020716,000000,6.31553,6.56121,6.31553,6.42856,143052.16235875,0
+GRMN.US,D,20020717,000000,6.47526,6.50808,6.30899,6.30899,217134.81201896,0
+GRMN.US,D,20020718,000000,6.37532,6.50808,6.30899,6.37532,133712.37023898,0
+GRMN.US,D,20020719,000000,6.31553,6.42153,6.30899,6.32901,249355.25226028,0
+GRMN.US,D,20020722,000000,6.32901,6.40824,6.30899,6.32901,188528.8836118,0
+GRMN.US,D,20020723,000000,6.31553,6.40198,6.31553,6.35578,318618.55280828,0
+GRMN.US,D,20020724,000000,6.30899,6.3424,5.99687,6.14965,720665.68930279,0
+GRMN.US,D,20020725,000000,6.0966,6.18952,6.01055,6.01055,537261.20281414,0
+GRMN.US,D,20020726,000000,6.01055,6.1432,5.99687,6.02364,178281.11301656,0
+GRMN.US,D,20020729,000000,6.10979,6.37532,6.05685,6.26268,540577.83219467,0
+GRMN.US,D,20020730,000000,6.27606,6.37532,6.17652,6.296,480344.1575003,0
+GRMN.US,D,20020731,000000,6.30899,7.16572,6.30899,6.75396,1026937.9868769,0
+GRMN.US,D,20020801,000000,6.80046,6.80046,6.64123,6.64748,249355.25226028,0
+GRMN.US,D,20020802,000000,6.72094,6.72094,6.58799,6.65423,384577.50778826,0
+GRMN.US,D,20020805,000000,6.68079,6.68079,6.52136,6.60781,360180.83247145,0
+GRMN.US,D,20020806,000000,6.60781,6.68079,6.5745,6.64123,320131.50905039,0
+GRMN.US,D,20020807,000000,6.71459,6.71459,6.64123,6.65423,196956.60265192,0
+GRMN.US,D,20020808,000000,6.63429,6.71459,6.59473,6.65423,365301.13499042,0
+GRMN.US,D,20020809,000000,6.64123,6.67425,6.60781,6.63429,207798.09085232,0
+GRMN.US,D,20020812,000000,6.62804,6.6678,6.53475,6.66096,157504.06778914,0
+GRMN.US,D,20020813,000000,6.60781,6.64748,6.44838,6.44838,164430.09074863,0
+GRMN.US,D,20020814,000000,6.3424,6.46832,6.296,6.3886,505639.59843319,0
+GRMN.US,D,20020815,000000,6.40198,6.45523,6.38196,6.44184,443597.13234518,0
+GRMN.US,D,20020816,000000,6.44838,6.51521,6.44838,6.50153,513170.59915931,0
+GRMN.US,D,20020819,000000,6.50153,7.05308,6.50153,7.05308,701994.2942716,0
+GRMN.US,D,20020820,000000,6.90655,7.00611,6.87343,6.96009,344523.06611196,0
+GRMN.US,D,20020821,000000,6.87343,7.10613,6.8665,7.0993,445408.99469195,0
+GRMN.US,D,20020822,000000,6.96009,7.00611,6.92013,6.96009,325848.60012764,0
+GRMN.US,D,20020823,000000,6.89366,6.92658,6.84041,6.84041,133112.51072757,0
+GRMN.US,D,20020826,000000,6.80046,6.87343,6.73403,6.8205,106313.32641196,0
+GRMN.US,D,20020827,000000,6.73403,6.97963,6.73403,6.94641,283690.55555722,0
+GRMN.US,D,20020828,000000,6.8999,6.90655,6.67425,6.70737,152381.71796809,0
+GRMN.US,D,20020829,000000,6.70737,6.84041,6.68744,6.70737,103896.48629856,0
+GRMN.US,D,20020830,000000,6.70737,6.78034,6.6213,6.70082,157504.06778914,0
+GRMN.US,D,20020903,000000,6.64123,6.68744,6.16968,6.16968,328858.13419518,0
+GRMN.US,D,20020904,000000,6.16968,6.5745,6.05001,6.56121,549606.43439725,0
+GRMN.US,D,20020905,000000,6.5413,6.66096,6.38196,6.53475,575204.87603897,0
+GRMN.US,D,20020906,000000,6.52136,6.82713,6.50153,6.78717,303263.78715763,0
+GRMN.US,D,20020909,000000,6.74077,6.82713,6.66096,6.74077,396620.76231358,0
+GRMN.US,D,20020910,000000,6.74742,6.96664,6.64123,6.92013,303866.71762218,0
+GRMN.US,D,20020911,000000,6.90655,6.91349,6.77408,6.82713,235502.18269026,0
+GRMN.US,D,20020912,000000,6.83386,6.86034,6.72094,6.8537,127993.23185964,0
+GRMN.US,D,20020913,000000,6.83386,6.88681,6.81365,6.88681,198760.27579035,0
+GRMN.US,D,20020916,000000,6.8205,6.87343,6.72094,6.76725,658326.3644122,0
+GRMN.US,D,20020917,000000,6.72738,6.83386,6.68744,6.70737,394812.99457097,0
+GRMN.US,D,20020918,000000,6.68079,6.73403,6.22282,6.39534,836911.50178864,0
+GRMN.US,D,20020919,000000,6.42856,6.44184,6.12953,6.13647,322235.11194453,0
+GRMN.US,D,20020920,000000,6.13647,6.30899,6.13647,6.2493,357774.22886848,0
+GRMN.US,D,20020923,000000,6.24265,6.30899,6.07649,6.12953,323141.04311792,0
+GRMN.US,D,20020924,000000,6.10979,6.17652,6.05685,6.10315,135220.20822588,0
+GRMN.US,D,20020925,000000,6.10315,6.20954,6.04337,6.16264,217433.71812364,0
+GRMN.US,D,20020926,000000,6.17652,6.35578,6.11654,6.23592,261104.71893616,0
+GRMN.US,D,20020927,000000,6.28896,6.36916,6.15649,6.22282,283084.55413955,0
+GRMN.US,D,20020930,000000,6.24265,6.26268,6.10979,6.16264,478232.36539781,0
+GRMN.US,D,20021001,000000,6.14965,6.30899,6.07649,6.30224,258396.13827539,0
+GRMN.US,D,20021002,000000,6.30224,6.30899,6.11654,6.18952,110826.60386222,0
+GRMN.US,D,20021003,000000,6.22946,6.22946,6.16264,6.20271,336091.25246768,0
+GRMN.US,D,20021004,000000,6.20271,6.24265,6.14965,6.23592,352955.90340731,0
+GRMN.US,D,20021007,000000,6.20954,6.27606,6.07649,6.07649,315907.92484542,0
+GRMN.US,D,20021008,000000,6.10315,6.14965,6.02364,6.03019,363796.36795666,0
+GRMN.US,D,20021009,000000,6.0634,6.0634,5.97694,5.97694,375540.71637732,0
+GRMN.US,D,20021010,000000,5.98368,6.20954,5.87749,6.0966,609839.08544058,0
+GRMN.US,D,20021011,000000,6.04337,6.22946,6.02364,6.16264,542382.52898415,0
+GRMN.US,D,20021014,000000,6.07649,6.16968,6.07649,6.13647,116845.67199727,0
+GRMN.US,D,20021015,000000,6.17652,6.33576,6.02364,6.2493,503529.85363279,0
+GRMN.US,D,20021016,000000,6.2493,6.32901,6.14965,6.16968,296938.6473606,0
+GRMN.US,D,20021017,000000,6.19626,6.30899,6.18952,6.30224,204483.50877387,0
+GRMN.US,D,20021018,000000,6.30899,6.30899,6.15649,6.20954,369217.62388239,0
+GRMN.US,D,20021021,000000,6.25623,6.26268,6.10979,6.20954,571296.57635536,0
+GRMN.US,D,20021022,000000,6.17652,6.17652,6.05685,6.07649,150875.92728328,0
+GRMN.US,D,20021023,000000,6.07649,6.1432,6.05001,6.0966,657724.4575987,0
+GRMN.US,D,20021024,000000,6.0966,6.16968,5.99022,6.05685,743554.52663269,0
+GRMN.US,D,20021025,000000,6.12318,6.20954,6.03672,6.16968,245438.76336833,0
+GRMN.US,D,20021028,000000,6.22946,6.68744,6.22946,6.64748,1500359.1923708,0
+GRMN.US,D,20021029,000000,6.66096,6.68079,6.30899,6.48161,657420.43323881,0
+GRMN.US,D,20021030,000000,6.74077,6.90655,6.5745,6.8999,954360.10425046,0
+GRMN.US,D,20021031,000000,6.90655,6.99329,6.86034,6.94641,302056.90257749,0
+GRMN.US,D,20021101,000000,6.96009,6.97318,6.82713,6.97318,522203.29596606,0
+GRMN.US,D,20021104,000000,6.97318,7.38553,6.8999,7.27856,914308.7335273,0
+GRMN.US,D,20021105,000000,7.21906,7.33893,7.15235,7.33893,983875.03478413,0
+GRMN.US,D,20021106,000000,7.30444,7.33893,7.23831,7.30444,617061.96720265,0
+GRMN.US,D,20021107,000000,7.23831,7.3784,7.23831,7.33218,400533.15660135,0
+GRMN.US,D,20021108,000000,7.3784,7.4249,7.16572,7.40487,476123.64424846,0
+GRMN.US,D,20021111,000000,7.31822,7.47119,7.30444,7.43896,1243768.774536,0
+GRMN.US,D,20021112,000000,7.47119,7.55766,7.3784,7.49787,780591.24503309,0
+GRMN.US,D,20021113,000000,7.505,7.52454,7.35769,7.505,600501.34062289,0
+GRMN.US,D,20021114,000000,7.505,7.63717,7.47745,7.63717,764940.64423092,0
+GRMN.US,D,20021115,000000,7.5513,7.73554,7.53695,7.73554,605621.64314186,0
+GRMN.US,D,20021118,000000,7.69755,7.75675,7.63717,7.67742,706507.57172185,0
+GRMN.US,D,20021119,000000,7.67029,7.69755,7.61178,7.67029,511665.83212554,0
+GRMN.US,D,20021120,000000,7.61178,7.79005,7.58393,7.79005,702595.17743407,0
+GRMN.US,D,20021121,000000,7.79005,7.9361,7.72891,7.9361,1187453.6360357,0
+GRMN.US,D,20021122,000000,7.82259,8.004,7.79582,7.96893,1431089.7499167,0
+GRMN.US,D,20021125,000000,7.96893,8.004,7.89068,7.99629,979360.73368284,0
+GRMN.US,D,20021126,000000,7.99629,7.99629,7.87672,7.92975,453236.85422064,0
+GRMN.US,D,20021127,000000,7.63717,7.98895,7.57025,7.98133,803177.08165416,0
+GRMN.US,D,20021129,000000,7.96238,7.98895,7.9022,7.9022,241830.39344042,0
+GRMN.US,D,20021202,000000,7.95056,8.56659,7.9022,8.46724,4503176.0617515,0
+GRMN.US,D,20021203,000000,8.46724,8.53425,8.07452,8.1817,2976619.5918785,0
+GRMN.US,D,20021204,000000,8.1817,8.28261,7.91452,8.20837,1995759.2094171,0
+GRMN.US,D,20021205,000000,8.01563,8.25379,7.96893,8.02139,1119698.1734746,0
+GRMN.US,D,20021206,000000,8.0292,8.25379,7.96893,8.15385,564666.38854741,0
+GRMN.US,D,20021209,000000,8.15385,8.15385,7.9361,7.97596,433067.857713,0
+GRMN.US,D,20021210,000000,8.01563,8.22214,7.96893,8.20162,489980.80842266,0
+GRMN.US,D,20021211,000000,8.22214,8.32022,8.20837,8.29384,1773801.9773328,0
+GRMN.US,D,20021212,000000,8.25379,8.32022,8.22214,8.30107,548406.71537442,0
+GRMN.US,D,20021213,000000,8.32022,8.32022,7.96238,8.04268,551113.24873311,0
+GRMN.US,D,20021216,000000,8.29384,9.50813,8.24803,9.43779,6980780.1010985,0
+GRMN.US,D,20021217,000000,9.23839,9.35475,9.13144,9.29028,4409219.2270841,0
+GRMN.US,D,20021218,000000,9.22971,9.25882,8.97943,9.15273,1722007.28184,0
+GRMN.US,D,20021219,000000,9.1459,9.36354,9.10554,9.34107,1453075.7270262,0
+GRMN.US,D,20021220,000000,9.31861,9.62046,9.26947,9.6107,2257163.858109,0
+GRMN.US,D,20021223,000000,9.60483,10.0678,9.59702,10.0678,2754667.4780494,0
+GRMN.US,D,20021224,000000,9.94478,10.0621,9.84125,9.91549,1169990.1492356,0
+GRMN.US,D,20021226,000000,9.9292,9.95649,9.82854,9.89404,681813.01395144,0
+GRMN.US,D,20021227,000000,9.89404,9.93694,9.80804,9.88911,586049.4351925,0
+GRMN.US,D,20021230,000000,9.87641,9.88911,9.38406,9.60483,1441928.1671639,0
+GRMN.US,D,20021231,000000,9.59702,9.81585,9.52278,9.72694,919430.05969732,0
+GRMN.US,D,20030102,000000,9.72694,9.98587,9.38406,9.95649,1330801.6335459,0
+GRMN.US,D,20030103,000000,9.95649,10.4137,9.91549,10.2359,1906914.4880604,0
+GRMN.US,D,20030106,000000,10.2603,10.654,10.2154,10.5368,1864755.419839,0
+GRMN.US,D,20030107,000000,10.5201,10.5983,10.3258,10.401,2012319.8359969,0
+GRMN.US,D,20030108,000000,10.3483,10.3883,10.0678,10.1138,2587528.80664,0
+GRMN.US,D,20030109,000000,10.1343,10.3551,10.1138,10.2915,1499155.3787438,0
+GRMN.US,D,20030110,000000,10.2721,10.4587,10.2486,10.4518,1223291.6590642,0
+GRMN.US,D,20030113,000000,10.4977,10.5201,10.1011,10.1949,2498384.1555276,0
+GRMN.US,D,20030114,000000,10.1265,10.3258,10.106,10.2721,1773801.9773328,0
+GRMN.US,D,20030115,000000,10.2848,10.3121,10.1606,10.2486,1345864.6586493,0
+GRMN.US,D,20030116,000000,10.2486,10.2915,9.89404,10.2359,1840360.7918242,0
+GRMN.US,D,20030117,000000,10.1138,10.2154,9.94478,10.0474,554428.85446261,0
+GRMN.US,D,20030121,000000,10.0093,10.0942,9.08493,9.42313,2562833.2252186,0
+GRMN.US,D,20030122,000000,9.13798,9.59117,9.10554,9.45732,1141680.05598,0
+GRMN.US,D,20030123,000000,9.50813,9.72694,9.46905,9.6107,728194.64272682,0
+GRMN.US,D,20030124,000000,9.6107,9.67224,9.56479,9.59702,585146.57497225,0
+GRMN.US,D,20030127,000000,9.58432,9.62633,9.29614,9.32544,1305811.240624,0
+GRMN.US,D,20030128,000000,9.27729,9.54915,9.18574,9.52278,594782.20224355,0
+GRMN.US,D,20030129,000000,9.48957,9.79044,9.27729,9.71425,933582.03537201,0
+GRMN.US,D,20030130,000000,9.79044,9.90869,9.58432,9.65758,781797.1059622,0
+GRMN.US,D,20030131,000000,9.58432,9.80804,9.56479,9.7543,498109.62135811,0
+GRMN.US,D,20030203,000000,9.72011,9.79728,9.65758,9.76212,741139.73382137,0
+GRMN.US,D,20030204,000000,9.7035,9.81585,9.65758,9.76993,355666.53137016,0
+GRMN.US,D,20030205,000000,9.74843,9.95649,9.74843,9.78459,572195.34197144,0
+GRMN.US,D,20030206,000000,9.76212,9.93694,9.68396,9.78459,546593.82937659,0
+GRMN.US,D,20030207,000000,9.77775,9.80804,9.47491,9.51594,374937.78591277,0
+GRMN.US,D,20030210,000000,9.46417,9.68884,9.45245,9.54915,700186.526529,0
+GRMN.US,D,20030211,000000,9.55697,9.67224,9.52278,9.56479,1281719.6133182,0
+GRMN.US,D,20030212,000000,9.64978,10.2915,9.62633,10.0474,4824206.336418,0
+GRMN.US,D,20030213,000000,10.0748,10.0805,9.86766,9.88231,2133383.973944,0
+GRMN.US,D,20030214,000000,9.86766,10.278,9.86766,10.2535,1350681.9604594,0
+GRMN.US,D,20030218,000000,10.2848,11.0584,10.2603,10.9666,3180801.1235946,0
+GRMN.US,D,20030219,000000,11.0653,11.332,10.7262,10.9726,2805261.4308684,0
+GRMN.US,D,20030220,000000,11.0584,11.289,10.9726,11.2646,1410616.7290491,0
+GRMN.US,D,20030221,000000,11.1884,11.3164,11.0584,11.2568,1244675.7293604,0
+GRMN.US,D,20030224,000000,11.1855,11.3241,11.0917,11.2284,973938.45410608,0
+GRMN.US,D,20030225,000000,11.1152,11.2089,11.0106,11.1591,835105.78134812,0
+GRMN.US,D,20030226,000000,11.1591,11.289,11.0145,11.0917,992609.84913728,0
+GRMN.US,D,20030227,000000,11.289,11.289,10.7449,10.9726,1340742.3088281,0
+GRMN.US,D,20030228,000000,11.1073,11.1962,11.0507,11.079,992006.91867272,0
+GRMN.US,D,20030303,000000,11.3388,11.3535,11.0917,11.1591,989294.24340778,0
+GRMN.US,D,20030304,000000,11.1073,11.1884,10.8454,10.9246,1388930.6816951,0
+GRMN.US,D,20030305,000000,10.8591,10.991,10.5983,10.654,2239391.2286939,0
+GRMN.US,D,20030306,000000,10.5455,10.7782,10.5124,10.739,664652.52786027,0
+GRMN.US,D,20030307,000000,10.6599,10.7215,10.5749,10.6266,1113967.7749337,0
+GRMN.US,D,20030310,000000,10.6052,10.654,10.36,10.4743,1233230.2870444,0
+GRMN.US,D,20030311,000000,10.4587,10.6393,10.4196,10.612,1659365.9798916,0
+GRMN.US,D,20030312,000000,10.6266,10.7449,10.5056,10.7449,1266957.5416216,0
+GRMN.US,D,20030313,000000,10.7849,11.1591,10.6844,11.0507,1751221.258967,0
+GRMN.US,D,20030314,000000,11.1152,11.289,11.0653,11.1962,1478074.3091565,0
+GRMN.US,D,20030317,000000,11.0584,11.2724,10.9246,11.1591,1881920.0005342,0
+GRMN.US,D,20030318,000000,11.1718,11.6076,11.1376,11.5939,4033672.3688005,0
+GRMN.US,D,20030319,000000,11.5479,11.5879,11.2812,11.3799,2302329.3894448,0
+GRMN.US,D,20030320,000000,11.4316,11.622,11.1376,11.5137,1030252.5689554,0
+GRMN.US,D,20030321,000000,11.622,11.7482,11.5293,11.6026,2872118.1278133,0
+GRMN.US,D,20030324,000000,11.3877,11.6153,11.3672,11.4423,2332753.3221052,0
+GRMN.US,D,20030325,000000,11.4229,12.3508,11.4102,12.2551,4540518.8518139,0
+GRMN.US,D,20030326,000000,11.6817,12.1214,11.6563,11.9796,3674091.3958406,0
+GRMN.US,D,20030327,000000,11.967,11.9796,11.622,11.8214,1222990.7056575,0
+GRMN.US,D,20030328,000000,11.8214,11.9533,11.6563,11.7882,907685.71127665,0
+GRMN.US,D,20030331,000000,11.8009,11.9611,11.3241,11.8878,1892462.58263,0
+GRMN.US,D,20030401,000000,11.9396,11.9533,11.6563,11.7746,1655751.4680575,0
+GRMN.US,D,20030402,000000,11.8751,11.9982,11.7746,11.9455,1649430.4228647,0
+GRMN.US,D,20030403,000000,11.9982,12.2551,11.8751,12.1154,2125860.1387752,0
+GRMN.US,D,20030404,000000,12.2278,12.2864,11.67,11.7746,1530162.7924987,0
+GRMN.US,D,20030407,000000,11.8957,11.9533,11.5879,11.6885,1761452.6511456,0
+GRMN.US,D,20030408,000000,11.713,11.7882,11.6563,11.6817,1370256.2157108,0
+GRMN.US,D,20030409,000000,11.6885,11.7012,11.5879,11.6367,1459402.9141253,0
+GRMN.US,D,20030410,000000,11.6563,11.7882,11.5879,11.6758,1648828.5160512,0
+GRMN.US,D,20030411,000000,11.8214,11.8214,11.7012,11.7882,782400.03642675,0
+GRMN.US,D,20030414,000000,11.9015,12.2278,11.8957,12.2209,2052978.2317888,0
+GRMN.US,D,20030415,000000,12.2551,12.6968,12.177,12.6841,3473228.5408071,0
+GRMN.US,D,20030416,000000,12.7378,13.1031,12.6968,12.9155,3169354.6576276,0
+GRMN.US,D,20030417,000000,12.8716,12.9361,12.7495,12.8745,946834.22177955,0
+GRMN.US,D,20030421,000000,12.8911,12.8911,12.725,12.768,1386214.935477,0
+GRMN.US,D,20030422,000000,12.8169,13.1882,12.7612,13.0826,1594012.0026784,0
+GRMN.US,D,20030423,000000,13.15,13.1812,12.9761,13.0894,2738703.640028,0
+GRMN.US,D,20030424,000000,13.0523,13.3131,13.0308,13.2496,1401275.9132782,0
+GRMN.US,D,20030425,000000,13.2106,13.275,12.9361,12.9497,1930403.1849017,0
+GRMN.US,D,20030428,000000,12.9957,13.1168,12.7182,12.8531,1150414.8703331,0
+GRMN.US,D,20030429,000000,12.9234,13.1168,12.9048,13.0239,875161.24667546,0
+GRMN.US,D,20030430,000000,13.403,14.4277,13.3131,14.075,6726003.5929126,0
+GRMN.US,D,20030501,000000,14.0038,14.293,13.8738,14.0986,2156268.7166697,0
+GRMN.US,D,20030502,000000,13.9892,15.0022,13.9775,15.0022,4490527.8294595,0
+GRMN.US,D,20030505,000000,15.0667,15.3215,15.0363,15.2162,2561628.3879405,0
+GRMN.US,D,20030506,000000,15.1888,15.3215,15.0363,15.3071,2140615.0449143,0
+GRMN.US,D,20030507,000000,15.223,15.3215,15.1272,15.2864,898948.84962144,0
+GRMN.US,D,20030508,000000,15.2289,15.2416,15.1087,15.1956,642967.50415738,0
+GRMN.US,D,20030509,000000,15.2289,15.3275,15.1087,15.2416,860402.24593204,0
+GRMN.US,D,20030512,000000,15.2601,15.9371,15.2416,15.8219,2874527.8023695,0
+GRMN.US,D,20030513,000000,15.8326,15.9048,15.7466,15.8902,1374169.6336496,0
+GRMN.US,D,20030514,000000,15.9127,16.0787,15.7251,15.8648,1639487.7002803,0
+GRMN.US,D,20030515,000000,15.9048,16.0847,15.5336,15.8219,1566611.9352003,0
+GRMN.US,D,20030516,000000,15.6772,16.071,15.6215,16.071,927255.87192393,0
+GRMN.US,D,20030519,000000,15.9371,15.9879,15.1535,15.2601,1908720.2085009,0
+GRMN.US,D,20030520,000000,15.3334,15.3489,14.1249,14.5322,3951158.9291471,0
+GRMN.US,D,20030521,000000,14.0399,15.0363,13.6472,14.9348,5900838.4868466,0
+GRMN.US,D,20030522,000000,15.1535,15.2416,14.7277,15.1399,2212887.8795298,0
+GRMN.US,D,20030523,000000,15.2162,15.4271,14.9563,15.3685,1108853.6143211,0
+GRMN.US,D,20030527,000000,15.4076,16.0456,15.3071,16.0377,2291190.0187908,0
+GRMN.US,D,20030528,000000,16.2584,16.3191,15.8072,15.9438,2034903.6253159,0
+GRMN.US,D,20030529,000000,15.9508,15.9508,15.4877,15.5942,851966.33768358,0
+GRMN.US,D,20030530,000000,15.6381,16.0924,15.6088,16.0182,1234432.0533693,0
+GRMN.US,D,20030602,000000,16.1305,16.1382,15.7867,15.8219,1168785.3119576,0
+GRMN.US,D,20030603,000000,16.0182,16.238,15.7417,16.0924,1586788.0972653,0
+GRMN.US,D,20030604,000000,16.191,16.5379,16.0924,16.3122,2297810.9937394,0
+GRMN.US,D,20030605,000000,16.3484,17.1669,16.2038,16.5887,2886275.2217433,0
+GRMN.US,D,20030606,000000,16.7703,16.9208,16.3484,16.6883,1962930.720456,0
+GRMN.US,D,20030609,000000,16.8222,16.8222,15.9508,16.0924,1174205.5442323,0
+GRMN.US,D,20030610,000000,16.1646,16.4226,16.1382,16.3191,755296.82775127,0
+GRMN.US,D,20030611,000000,16.3191,16.6053,16.191,16.531,781196.22279973,0
+GRMN.US,D,20030612,000000,16.5701,16.7967,16.5574,16.6688,1093492.7067641,0
+GRMN.US,D,20030613,000000,16.6805,16.703,16.4382,16.4734,544192.34402884,0
+GRMN.US,D,20030616,000000,16.4626,16.7361,15.0667,15.5756,9630647.2089781,0
+GRMN.US,D,20030617,000000,14.6466,15.0159,13.7322,14.7765,18555082.681385,0
+GRMN.US,D,20030618,000000,14.7765,14.9279,14.3672,14.6886,2956137.3581517,0
+GRMN.US,D,20030619,000000,14.8234,14.8635,14.4434,14.6584,1121502.8702641,0
+GRMN.US,D,20030620,000000,14.6104,14.8419,14.1112,14.6466,1405794.3089837,0
+GRMN.US,D,20030623,000000,14.504,14.5831,13.15,13.2574,5704785.768066,0
+GRMN.US,D,20030624,000000,12.9282,13.2829,12.4847,12.9048,6896151.7983895,0
+GRMN.US,D,20030625,000000,12.7983,13.4147,12.6761,12.7104,3846353.4407221,0
+GRMN.US,D,20030626,000000,12.5198,12.9957,12.4847,12.9155,4788668.243145,0
+GRMN.US,D,20030627,000000,13.1031,13.2692,12.7553,12.8657,2576985.2008933,0
+GRMN.US,D,20030630,000000,13.0162,13.4147,12.98,13.2496,1826509.7695562,0
+GRMN.US,D,20030701,000000,13.15,13.2496,12.7915,12.9048,1938239.2336387,0
+GRMN.US,D,20030702,000000,12.9361,13.7644,12.9048,13.6404,1945762.0451566,0
+GRMN.US,D,20030703,000000,13.6824,13.8143,13.445,13.5017,686033.52720327,0
+GRMN.US,D,20030707,000000,13.5349,13.6619,13.3131,13.4958,1783439.6519062,0
+GRMN.US,D,20030708,000000,13.3883,14.2256,13.3825,14.0986,1697311.7004186,0
+GRMN.US,D,20030709,000000,14.1718,14.5997,13.9892,14.419,2069238.9286128,0
+GRMN.US,D,20030710,000000,14.3672,14.3779,13.9775,14.0204,1041701.0822245,0
+GRMN.US,D,20030711,000000,14.0038,14.2793,13.9892,14.206,811009.03578704,0
+GRMN.US,D,20030714,000000,14.3779,14.5763,14.2793,14.3603,968214.19747152,0
+GRMN.US,D,20030715,000000,14.4327,14.4561,13.9491,14.0399,762222.85071076,0
+GRMN.US,D,20030716,000000,14.0868,14.0868,13.6472,13.8983,813722.73470302,0
+GRMN.US,D,20030717,000000,13.8211,13.8738,13.0894,13.2027,2726358.4084449,0
+GRMN.US,D,20030718,000000,13.2027,13.4274,13.0239,13.3425,1439821.4933166,0
+GRMN.US,D,20030721,000000,13.2946,13.4821,13.2496,13.445,729396.40905176,0
+GRMN.US,D,20030722,000000,13.4323,13.7644,13.4323,13.6404,752286.27003269,0
+GRMN.US,D,20030723,000000,13.5729,13.9667,13.5662,13.9403,884483.63672748,0
+GRMN.US,D,20030724,000000,14.245,14.4434,14.1503,14.2657,1343754.9138488,0
+GRMN.US,D,20030725,000000,14.293,15.0706,14.1992,15.0159,2270711.8796681,0
+GRMN.US,D,20030728,000000,15.2864,15.5599,15.1809,15.3685,1579255.0492371,0
+GRMN.US,D,20030729,000000,15.5473,15.772,15.2727,15.4741,2184279.9038206,0
+GRMN.US,D,20030730,000000,13.1812,13.912,12.6323,12.7836,24412854.121535,0
+GRMN.US,D,20030731,000000,13.1031,13.1099,12.4964,12.7104,5036217.7749648,0
+GRMN.US,D,20030801,000000,12.7104,12.98,12.2386,12.6898,2897108.5207353,0
+GRMN.US,D,20030804,000000,12.7553,12.7553,12.2864,12.3314,1413927.2165233,0
+GRMN.US,D,20030805,000000,12.3431,12.6029,12.2981,12.4183,1292864.1022274,0
+GRMN.US,D,20030806,000000,12.5492,12.5492,11.8547,12.1663,2061709.9751888,0
+GRMN.US,D,20030807,000000,12.2386,12.2386,11.9796,12.0334,1382606.5655491,0
+GRMN.US,D,20030808,000000,11.967,12.2209,11.967,12.095,1182334.3571677,0
+GRMN.US,D,20030811,000000,12.0715,12.3802,12.0715,12.3431,1119698.1734746,0
+GRMN.US,D,20030812,000000,12.3314,12.5385,12.3314,12.5258,599602.57500681,0
+GRMN.US,D,20030813,000000,12.4847,12.6029,12.4534,12.5569,777282.80486091,0
+GRMN.US,D,20030814,000000,12.5922,12.7612,12.5385,12.7319,1156135.0323636,0
+GRMN.US,D,20030815,000000,12.7182,12.7612,12.6761,12.7104,350544.18154911,0
+GRMN.US,D,20030818,000000,12.725,12.8745,12.6841,12.8452,961891.10497659,0
+GRMN.US,D,20030819,000000,12.9234,13.1031,12.8531,13.0239,664952.45761597,0
+GRMN.US,D,20030820,000000,12.9957,13.0591,12.8911,12.9497,797459.9905769,0
+GRMN.US,D,20030821,000000,13.0162,13.0308,12.9155,13.0084,713434.61833238,0
+GRMN.US,D,20030822,000000,13.0084,13.1168,12.8745,12.9576,1266357.6821101,0
+GRMN.US,D,20030825,000000,12.9117,12.9576,12.6761,12.9048,529129.31892555,0
+GRMN.US,D,20030826,000000,12.8716,12.9703,12.6968,12.9361,686334.48061003,0
+GRMN.US,D,20030827,000000,12.9048,13.445,12.9048,13.3073,1538599.7243982,0
+GRMN.US,D,20030828,000000,13.2692,13.3425,13.2496,13.2829,798362.85079716,0
+GRMN.US,D,20030829,000000,13.2438,13.3278,13.2291,13.2692,458960.08720417,0
+GRMN.US,D,20030902,000000,13.2369,13.5729,13.2027,13.5232,996225.38462247,0
+GRMN.US,D,20030903,000000,13.5476,14.2793,13.5232,14.1796,1796390.884907,0
+GRMN.US,D,20030904,000000,14.1796,14.3438,13.9608,14.2577,916112.40666574,0
+GRMN.US,D,20030905,000000,14.1865,14.5459,14.1395,14.4561,1229012.8447456,0
+GRMN.US,D,20030908,000000,14.3779,14.7648,14.3779,14.6104,1081146.45153,0
+GRMN.US,D,20030909,000000,14.6251,14.6681,14.5509,14.5763,1035371.8478232,0
+GRMN.US,D,20030910,000000,14.4767,14.5763,14.0536,14.1865,976944.91722047,0
+GRMN.US,D,20030911,000000,14.1435,14.1503,13.6267,13.9491,752286.27003269,0
+GRMN.US,D,20030912,000000,13.8788,14.0683,13.6707,14.0038,566170.13193014,0
+GRMN.US,D,20030915,000000,14.0126,14.0458,13.8143,13.9608,522203.29596606,0
+GRMN.US,D,20030916,000000,13.9706,14.7443,13.9667,14.7443,995923.40756467,0
+GRMN.US,D,20030917,000000,14.6681,15.0667,14.5997,14.8107,880880.3850548,0
+GRMN.US,D,20030918,000000,14.7765,14.8957,14.419,14.8635,1143788.7771293,0
+GRMN.US,D,20030919,000000,14.9416,15.0443,14.881,15.0081,1054949.1740279,0
+GRMN.US,D,20030922,000000,14.9279,15.0081,14.6584,14.9416,1263044.1236827,0
+GRMN.US,D,20030923,000000,14.8771,15.2357,14.8693,15.2162,864916.54703333,0
+GRMN.US,D,20030924,000000,15.2727,15.2727,14.9631,14.9885,943518.61605006,0
+GRMN.US,D,20030925,000000,15.2289,15.5258,15.0159,15.1087,1549145.3774472,0
+GRMN.US,D,20030926,000000,15.1321,15.1399,13.6775,14.0243,3031430.9869961,0
+GRMN.US,D,20030929,000000,14.0986,14.1249,13.5017,13.9354,3199171.565219,0
+GRMN.US,D,20030930,000000,13.9491,14.0986,13.827,13.9052,970020.94156307,0
+GRMN.US,D,20031001,000000,13.9608,14.0126,13.6013,13.8377,884483.63672748,0
+GRMN.US,D,20031002,000000,13.8377,14.251,13.7879,14.1562,1393443.9591454,0
+GRMN.US,D,20031003,000000,14.3438,14.6387,14.3379,14.3896,959180.47701372,0
+GRMN.US,D,20031006,000000,14.3672,14.5235,14.3672,14.4277,387285.06479798,0
+GRMN.US,D,20031007,000000,14.4277,14.9885,14.3722,14.9074,1111563.2186328,0
+GRMN.US,D,20031008,000000,14.9416,15.0022,14.7589,14.8146,547501.80785207,0
+GRMN.US,D,20031009,000000,14.881,15.051,14.6681,14.8039,812515.85012288,0
+GRMN.US,D,20031010,000000,14.8693,14.8693,14.293,14.5177,948034.96445343,0
+GRMN.US,D,20031013,000000,14.4434,14.4767,13.867,14.0204,2540248.4122486,0
+GRMN.US,D,20031014,000000,13.9706,14.3779,13.9608,14.3603,1316951.6349291,0
+GRMN.US,D,20031015,000000,14.463,14.8693,14.4561,14.6584,1273887.6591853,0
+GRMN.US,D,20031016,000000,14.6584,14.9768,14.6104,14.8635,1053442.359692,0
+GRMN.US,D,20031017,000000,14.9416,14.9416,14.7765,14.8419,864013.68681308,0
+GRMN.US,D,20031020,000000,14.9416,14.9416,14.7765,14.8576,719459.8283737,0
+GRMN.US,D,20031021,000000,14.7765,14.9162,14.7648,14.881,845039.29107304,0
+GRMN.US,D,20031022,000000,14.8498,14.881,14.3722,14.4033,985680.75522465,0
+GRMN.US,D,20031023,000000,14.2657,14.2861,13.8983,14.0458,1509088.8884689,0
+GRMN.US,D,20031024,000000,14.0868,14.0986,13.7801,13.9608,2362263.1343835,0
+GRMN.US,D,20031027,000000,14.0038,14.5997,13.9608,14.5509,1237148.8232385,0
+GRMN.US,D,20031028,000000,14.5997,15.0443,14.5509,14.9279,1904807.8142131,0
+GRMN.US,D,20031029,000000,15.0667,17.9582,14.9563,17.2794,10997893.890621,0
+GRMN.US,D,20031030,000000,16.868,16.9941,16.3405,16.7097,4752230.360605,0
+GRMN.US,D,20031031,000000,16.7097,16.7097,16.5242,16.6053,1461506.5170195,0
+GRMN.US,D,20031103,000000,16.7967,17.8567,16.7097,17.6867,4952497.4507312,0
+GRMN.US,D,20031104,000000,17.7658,17.9026,17.2305,17.8567,1612381.4206517,0
+GRMN.US,D,20031105,000000,17.6867,17.7854,17.044,17.3741,1397659.354142,0
+GRMN.US,D,20031106,000000,17.3321,17.3741,16.8426,17.0566,1059763.4048849,0
+GRMN.US,D,20031107,000000,17.1201,17.4327,16.9404,17.0019,871542.64023712,0
+GRMN.US,D,20031110,000000,17.0918,17.0918,16.6336,16.6629,575509.9240499,0
+GRMN.US,D,20031111,000000,16.7224,16.7821,15.9742,16.6053,1041994.870074,0
+GRMN.US,D,20031112,000000,16.6053,16.7703,16.6053,16.7703,634836.64391984,0
+GRMN.US,D,20031113,000000,16.7548,17.1612,16.6727,16.9618,957071.75586436,0
+GRMN.US,D,20031114,000000,16.8759,17.0624,16.3629,16.3981,758912.36323648,0
+GRMN.US,D,20031117,000000,16.3572,17.2686,16.238,17.1729,2500489.8057238,0
+GRMN.US,D,20031118,000000,17.3878,17.7385,17.1475,17.2217,2391473.0169063,0
+GRMN.US,D,20031119,000000,17.2393,17.3741,16.8759,17.1425,1942151.6279266,0
+GRMN.US,D,20031120,000000,17.0136,17.9652,16.4108,17.5636,4994659.5899059,0
+GRMN.US,D,20031121,000000,17.7307,17.9308,17.0204,17.3467,1210643.4267723,0
+GRMN.US,D,20031124,000000,17.5831,18.3285,17.5538,18.2631,3276269.890853,0
+GRMN.US,D,20031125,000000,18.396,18.9996,18.2982,18.48,3189234.984541,0
+GRMN.US,D,20031126,000000,18.6606,18.7475,18.2787,18.5922,1359412.6802084,0
+GRMN.US,D,20031128,000000,18.4292,18.7475,18.4155,18.5922,393914.22895488,0
+GRMN.US,D,20031201,000000,18.7749,19.2048,18.0589,18.5239,1723811.9786296,0
+GRMN.US,D,20031202,000000,18.5698,18.7134,18.4516,18.5356,862807.82588398,0
+GRMN.US,D,20031203,000000,18.6079,18.9401,18.1702,18.2308,1143182.7757117,0
+GRMN.US,D,20031204,000000,18.31,18.6079,17.5831,18.1107,1427778.2387912,0
+GRMN.US,D,20031205,000000,18.0169,18.0217,17.5831,17.7785,856783.6394937,0
+GRMN.US,D,20031208,000000,17.8117,18.2172,17.5334,17.6788,1447657.5420537,0
+GRMN.US,D,20031209,000000,17.6613,17.9435,17.4913,17.4913,874251.22089789,0
+GRMN.US,D,20031210,000000,17.5411,17.5831,16.6336,17.044,2093934.5100343,0
+GRMN.US,D,20031211,000000,17.0086,18.0844,16.9335,17.8499,1933718.7906312,0
+GRMN.US,D,20031212,000000,18.1566,18.9156,18.051,18.1898,2374305.3652578,0
+GRMN.US,D,20031215,000000,18.6763,18.7398,17.5714,17.717,2408943.6692637,0
+GRMN.US,D,20031216,000000,17.672,17.8117,17.59,17.6788,984179.05914401,0
+GRMN.US,D,20031217,000000,17.6466,18.2172,17.3321,18.0784,1897276.813487,0
+GRMN.US,D,20031218,000000,18.2709,18.4584,17.8381,18.0647,1377183.2623213,0
+GRMN.US,D,20031219,000000,18.1829,18.5922,18.0169,18.2709,11124075.260134,0
+GRMN.US,D,20031222,000000,18.5307,18.5922,17.6653,18.012,2664623.0376698,0
+GRMN.US,D,20031223,000000,18.008,18.3549,17.8635,18.31,1470540.2374773,0
+GRMN.US,D,20031224,000000,18.2308,18.2787,17.886,17.9241,684826.64262313,0
+GRMN.US,D,20031226,000000,18.008,18.0844,17.8771,17.9308,349038.3908643,0
+GRMN.US,D,20031229,000000,17.9779,18.2631,17.9162,18.2474,1118490.2652434,0
+GRMN.US,D,20031230,000000,18.2474,18.563,18.0989,18.1829,1167882.4517373,0
+GRMN.US,D,20031231,000000,18.2982,18.4731,17.9308,18.0911,957976.66338671,0
+GRMN.US,D,20040102,000000,18.31,18.31,17.7033,17.8263,1394345.7957146,0
+GRMN.US,D,20040105,000000,17.8771,18.2631,17.6788,18.1566,1501864.9830557,0
+GRMN.US,D,20040106,000000,18.0989,19.4852,17.9162,19.152,3543695.654982,0
+GRMN.US,D,20040107,000000,19.2604,19.7431,18.9722,19.0484,2298117.0654013,0
+GRMN.US,D,20040108,000000,19.0788,19.4373,18.9302,19.2731,1097412.2666092,0
+GRMN.US,D,20040109,000000,19.1081,19.3317,18.8473,19.029,1336526.9138315,0
+GRMN.US,D,20040112,000000,19.0641,19.0944,18.7935,19.0602,987186.54590946,0
+GRMN.US,D,20040113,000000,19.0602,19.3249,18.6987,18.9029,1275694.4032768,0
+GRMN.US,D,20040114,000000,19.1267,19.4373,18.7037,19.0641,1556373.3774645,0
+GRMN.US,D,20040115,000000,19.0788,19.2985,18.7935,19.0944,1708754.0717815,0
+GRMN.US,D,20040116,000000,19.0944,19.3054,18.9645,19.1794,1101924.5204084,0
+GRMN.US,D,20040120,000000,19.2272,19.2663,18.6284,19.0084,1318159.5431603,0
+GRMN.US,D,20040121,000000,19.0788,19.2604,18.6606,19.1325,831790.17561862,0
+GRMN.US,D,20040122,000000,19.1394,19.4256,18.6685,18.6685,1213657.055444,0
+GRMN.US,D,20040123,000000,18.7085,18.9156,18.1224,18.223,1970760.6272868,0
+GRMN.US,D,20040126,000000,18.1409,18.2172,17.4474,17.9378,2789304.7584042,0
+GRMN.US,D,20040127,000000,17.8381,17.9378,17.4796,17.5411,1639487.7002803,0
+GRMN.US,D,20040128,000000,17.6105,17.7922,17.4649,17.5978,1363633.1934602,0
+GRMN.US,D,20040129,000000,17.5714,17.7091,17.3389,17.6329,1971057.4860894,0
+GRMN.US,D,20040130,000000,17.6329,17.7033,17.4327,17.6466,810408.15262458,0
+GRMN.US,D,20040202,000000,17.5978,17.9308,17.2139,17.2794,1562393.4692505,0
+GRMN.US,D,20040203,000000,17.2686,17.2794,16.6962,16.7703,2283663.1126688,0
+GRMN.US,D,20040204,000000,16.5887,16.6053,16.191,16.3191,1819583.7465968,0
+GRMN.US,D,20040205,000000,16.4108,16.8075,16.2975,16.4821,1299482.0062228,0
+GRMN.US,D,20040206,000000,16.6053,17.3194,16.6053,17.0986,2149643.6471169,0
+GRMN.US,D,20040209,000000,17.3321,17.3663,17.035,17.0566,872745.43021308,0
+GRMN.US,D,20040210,000000,17.0741,17.3995,17.0136,17.2988,1176912.0775909,0
+GRMN.US,D,20040211,000000,16.2233,16.2701,14.8107,15.5473,13766714.367997,0
+GRMN.US,D,20040212,000000,16.0984,16.403,15.7339,15.9048,3737643.7472175,0
+GRMN.US,D,20040213,000000,16.0573,16.1511,15.772,15.9371,1549750.3552138,0
+GRMN.US,D,20040217,000000,16.1061,16.1158,15.8072,15.8219,1066991.4049021,0
+GRMN.US,D,20040218,000000,15.8003,15.8072,15.5053,15.6381,1391939.1921117,0
+GRMN.US,D,20040219,000000,15.6772,15.9438,15.4741,15.4818,1267864.4964461,0
+GRMN.US,D,20040220,000000,15.4614,15.5121,15.2601,15.3489,1731044.0732511,0
+GRMN.US,D,20040223,000000,15.2727,15.3998,15.1399,15.2162,1890051.8844229,0
+GRMN.US,D,20040224,000000,15.4076,15.435,15.0667,15.3215,1990637.8832472,0
+GRMN.US,D,20040225,000000,15.3929,15.3929,15.1087,15.3071,2290586.0646752,0
+GRMN.US,D,20040226,000000,15.3753,15.4271,15.2464,15.3011,1437113.9363069,0
+GRMN.US,D,20040227,000000,15.2601,15.3822,15.1224,15.223,1149510.9864619,0
+GRMN.US,D,20040301,000000,15.3929,15.4076,15.0706,15.3929,1720801.420911,0
+GRMN.US,D,20040302,000000,15.3334,15.8394,15.2797,15.5942,1453075.7270262,0
+GRMN.US,D,20040303,000000,15.5121,15.7554,15.223,15.4076,941112.01244708,0
+GRMN.US,D,20040304,000000,15.3071,15.6088,15.2727,15.4467,566170.13193014,0
+GRMN.US,D,20040305,000000,15.4076,15.4877,15.2034,15.2727,929065.68696862,0
+GRMN.US,D,20040308,000000,14.881,15.267,14.7443,14.881,5120544.1006161,0
+GRMN.US,D,20040309,000000,14.7521,14.8771,14.0683,14.0683,2977220.475041,0
+GRMN.US,D,20040310,000000,14.0399,14.4767,13.6619,13.9706,2581806.5973075,0
+GRMN.US,D,20040311,000000,13.9559,14.0986,13.6013,13.6063,2690219.4320095,0
+GRMN.US,D,20040312,000000,13.6267,13.9491,13.5173,13.7264,2894407.1056318,0
+GRMN.US,D,20040315,000000,13.6824,13.7801,13.1882,13.2223,2679983.9452268,0
+GRMN.US,D,20040316,000000,13.403,13.4821,13.2154,13.2369,2808571.9183425,0
+GRMN.US,D,20040317,000000,13.3639,13.8738,13.2829,13.4958,2510125.4329951,0
+GRMN.US,D,20040318,000000,13.5291,13.5349,13.2829,13.4147,1410309.633736,0
+GRMN.US,D,20040319,000000,13.5349,13.6013,13.3756,13.403,1758444.140729,0
+GRMN.US,D,20040322,000000,13.3425,13.403,13.2027,13.3073,1251900.6584245,0
+GRMN.US,D,20040323,000000,13.4958,13.5173,13.1882,13.2223,1599736.2593129,0
+GRMN.US,D,20040324,000000,13.275,14.1796,13.2223,14.0986,3103704.8452627,0
+GRMN.US,D,20040325,000000,14.206,14.7765,14.1112,14.7277,4355002.5732228,0
+GRMN.US,D,20040326,000000,14.5997,14.7823,14.3379,14.3849,1275394.4735211,0
+GRMN.US,D,20040329,000000,14.5108,14.5557,14.1249,14.251,2107787.5796043,0
+GRMN.US,D,20040330,000000,14.1992,14.715,14.081,14.7101,1390733.3311826,0
+GRMN.US,D,20040331,000000,14.7648,14.7648,14.1718,14.1865,1587391.0277298,0
+GRMN.US,D,20040401,000000,14.2186,14.3242,14.0331,14.081,4765784.5240704,0
+GRMN.US,D,20040402,000000,14.3242,14.6104,14.0868,14.2793,1871377.4184386,0
+GRMN.US,D,20040405,000000,14.2793,14.3242,13.9775,14.1992,1431695.7513343,0
+GRMN.US,D,20040406,000000,14.164,14.2304,14.0038,14.0536,575204.87603897,0
+GRMN.US,D,20040407,000000,14.0204,14.2793,14.0126,14.0986,923946.40810069,0
+GRMN.US,D,20040408,000000,14.2119,14.3896,14.0126,14.1395,1167882.4517373,0
+GRMN.US,D,20040412,000000,13.9775,14.2657,13.9197,14.0204,908672.51088247,0
+GRMN.US,D,20040413,000000,14.0126,14.081,13.403,13.4958,1450393.7612927,0
+GRMN.US,D,20040414,000000,13.4196,13.7185,13.3756,13.6824,1316740.7628142,0
+GRMN.US,D,20040415,000000,13.615,13.8104,13.2829,13.3571,1408858.0965566,0
+GRMN.US,D,20040416,000000,13.2692,13.4323,13.2154,13.3346,1563995.4831334,0
+GRMN.US,D,20040419,000000,13.3482,13.5525,12.98,13.5349,997278.72154611,0
+GRMN.US,D,20040420,000000,13.5662,13.6775,13.2438,13.2438,1029607.6687981,0
+GRMN.US,D,20040421,000000,13.2946,13.4323,13.2369,13.3425,1095286.1433921,0
+GRMN.US,D,20040422,000000,13.2438,13.4821,13.15,13.4147,1347265.0132766,0
+GRMN.US,D,20040423,000000,13.4147,13.4617,13.1411,13.3073,775176.13101364,0
+GRMN.US,D,20040426,000000,13.445,13.445,12.6323,12.8315,3740002.2392214,0
+GRMN.US,D,20040427,000000,13.0084,13.1812,12.8745,13.0591,2202984.0556851,0
+GRMN.US,D,20040428,000000,11.8214,12.1214,10.6599,10.9246,18372959.806003,0
+GRMN.US,D,20040429,000000,11.0301,11.1591,10.866,10.9726,3354766.5238123,0
+GRMN.US,D,20040430,000000,11.0301,11.0301,10.6647,10.6981,3382163.5203372,0
+GRMN.US,D,20040503,000000,10.7917,10.8524,10.485,10.5201,2869799.5582001,0
+GRMN.US,D,20040504,000000,10.6052,10.6266,9.9214,9.9292,5039708.4250228,0
+GRMN.US,D,20040505,000000,9.96731,10.106,9.93694,10.0093,5056819.7758639,0
+GRMN.US,D,20040506,000000,10.0093,10.0347,9.70839,9.79728,2514237.4392363,0
+GRMN.US,D,20040507,000000,9.82171,9.91549,9.76212,9.78459,3131241.0583296,0
+GRMN.US,D,20040510,000000,9.74843,9.88231,9.41728,9.66442,2372670.5945415,0
+GRMN.US,D,20040511,000000,9.70839,9.82171,9.65758,9.74355,2524640.8047901,0
+GRMN.US,D,20040512,000000,9.79728,9.84125,9.42313,9.66442,2962258.791391,0
+GRMN.US,D,20040513,000000,9.6107,9.7035,9.50813,9.60483,2034223.9210231,0
+GRMN.US,D,20040514,000000,9.74843,9.78459,9.63317,9.65758,2199896.7241384,0
+GRMN.US,D,20040517,000000,9.52278,9.6107,9.32544,9.43779,1904433.1579312,0
+GRMN.US,D,20040518,000000,9.429,9.86766,9.429,9.83538,2010678.9233744,0
+GRMN.US,D,20040519,000000,10.0093,10.5817,9.96235,10.2603,3471901.8890548,0
+GRMN.US,D,20040520,000000,10.36,10.6463,10.2154,10.4743,3462339.9646586,0
+GRMN.US,D,20040521,000000,10.6199,10.8768,10.5309,10.826,3153677.4418983,0
+GRMN.US,D,20040524,000000,11.3622,11.454,10.9109,10.9853,3509772.8830555,0
+GRMN.US,D,20040525,000000,11.0917,11.4189,10.8904,11.3955,2471864.4279468,0
+GRMN.US,D,20040526,000000,11.374,11.3955,11.037,11.1297,2190771.8987376,0
+GRMN.US,D,20040527,000000,11.1884,11.5821,11.1884,11.3622,3009928.173179,0
+GRMN.US,D,20040528,000000,11.4834,11.5548,11.2216,11.5293,1444453.5142878,0
+GRMN.US,D,20040601,000000,11.374,11.622,11.374,11.5605,2034133.8397312,0
+GRMN.US,D,20040602,000000,11.622,11.622,11.374,11.4423,951511.28339674,0
+GRMN.US,D,20040603,000000,11.3799,11.454,11.2089,11.2167,1056159.1295612,0
+GRMN.US,D,20040604,000000,11.3027,11.4316,11.1591,11.2167,1000575.9015568,0
+GRMN.US,D,20040607,000000,11.4423,11.7482,11.2568,11.67,1567855.6712179,0
+GRMN.US,D,20040608,000000,11.6954,11.7482,11.5401,11.6153,1580221.3758219,0
+GRMN.US,D,20040609,000000,11.4902,11.622,11.3622,11.4102,1202848.324077,0
+GRMN.US,D,20040610,000000,11.5039,11.5215,11.3388,11.4697,599704.94011115,0
+GRMN.US,D,20040614,000000,11.5039,11.5821,10.8982,10.9726,1801779.3839993,0
+GRMN.US,D,20040615,000000,10.9305,11.1376,10.8524,11.1025,2019597.9949153,0
+GRMN.US,D,20040616,000000,11.1591,11.1591,10.3815,10.4333,5864174.377426,0
+GRMN.US,D,20040617,000000,10.5368,10.5368,10.1685,10.2359,2997414.0391737,0
+GRMN.US,D,20040618,000000,10.1606,10.8904,10.1402,10.5983,2376098.8018858,0
+GRMN.US,D,20040621,000000,10.6052,10.7058,10.3424,10.3815,851309.15371373,0
+GRMN.US,D,20040622,000000,10.3942,10.9442,10.3424,10.8904,1654510.8029929,0
+GRMN.US,D,20040623,000000,10.8387,11.1718,10.6707,11.079,1460577.0418721,0
+GRMN.US,D,20040624,000000,11.1533,11.5479,11.0507,11.4229,2411910.2099873,0
+GRMN.US,D,20040625,000000,11.5548,11.5548,11.4423,11.5088,939532.51888714,0
+GRMN.US,D,20040628,000000,11.6153,12.0715,11.454,11.9865,3119307.3344658,0
+GRMN.US,D,20040629,000000,11.967,12.0549,11.7081,11.8604,2455266.9499295,0
+GRMN.US,D,20040630,000000,11.7539,12.3118,11.7178,12.306,2192518.2474177,0
+GRMN.US,D,20040701,000000,12.1281,12.1389,11.4902,11.5088,4785797.9256195,0
+GRMN.US,D,20040702,000000,11.622,11.7609,11.4229,11.4229,1499573.0283695,0
+GRMN.US,D,20040706,000000,11.4316,11.7266,11.3241,11.5762,1726306.6162223,0
+GRMN.US,D,20040707,000000,11.7803,11.8674,11.622,11.7882,1449156.1671811,0
+GRMN.US,D,20040708,000000,11.713,12.0139,11.6367,11.713,1220379.3718459,0
+GRMN.US,D,20040709,000000,11.8811,11.9982,11.7178,11.9015,561093.84640603,0
+GRMN.US,D,20040712,000000,11.9015,11.967,11.4102,11.5879,1213117.5913441,0
+GRMN.US,D,20040713,000000,11.5479,11.8341,11.5479,11.8009,1184012.1212278,0
+GRMN.US,D,20040714,000000,11.7335,11.8009,11.5879,11.6758,1059605.7626242,0
+GRMN.US,D,20040715,000000,11.6153,11.8214,11.4023,11.4023,1249465.3925923,0
+GRMN.US,D,20040716,000000,11.3241,11.6563,11.1855,11.3388,2179307.0070518,0
+GRMN.US,D,20040719,000000,11.4902,11.6563,11.2284,11.5879,1315339.3845358,0
+GRMN.US,D,20040720,000000,11.6563,11.6817,11.4229,11.622,1362643.3229012,0
+GRMN.US,D,20040721,000000,11.622,11.629,11.2284,11.2509,1262179.1385511,0
+GRMN.US,D,20040722,000000,11.2773,11.4971,10.9589,11.289,1932165.9119984,0
+GRMN.US,D,20040723,000000,11.1718,11.2441,10.7782,10.8768,1163866.6686941,0
+GRMN.US,D,20040726,000000,10.9442,11.079,10.7917,10.8982,1127388.8637634,0
+GRMN.US,D,20040727,000000,10.9442,11.5401,10.4655,11.1718,3290923.455539,0
+GRMN.US,D,20040728,000000,12.4183,13.0894,11.6367,12.5315,15685652.661212,0
+GRMN.US,D,20040729,000000,12.3431,12.6968,12.3177,12.6479,4465911.0691684,0
+GRMN.US,D,20040730,000000,12.6479,12.7759,12.4534,12.4534,3212803.5261636,0
+GRMN.US,D,20040802,000000,12.4534,12.9497,12.2864,12.8531,2638637.6559337,0
+GRMN.US,D,20040803,000000,12.6664,12.8452,12.3118,12.4056,1603522.7445223,0
+GRMN.US,D,20040804,000000,12.5315,12.7182,12.4124,12.5432,1726328.1128941,0
+GRMN.US,D,20040805,000000,12.4964,12.6841,12.3177,12.3597,1367940.7170506,0
+GRMN.US,D,20040806,000000,12.2864,12.4847,11.842,11.9982,1878796.841201,0
+GRMN.US,D,20040809,000000,11.7746,12.1506,11.7266,11.9269,996536.57453966,0
+GRMN.US,D,20040810,000000,12.0139,12.597,11.967,12.5706,1408629.8223739,0
+GRMN.US,D,20040811,000000,12.4183,12.5649,11.8487,12.3959,2423681.1733351,0
+GRMN.US,D,20040812,000000,12.1985,12.2864,11.7539,12.0139,3172251.5900803,0
+GRMN.US,D,20040813,000000,12.0334,12.1506,11.8878,11.9269,1266881.7914444,0
+GRMN.US,D,20040816,000000,12.1663,12.1663,11.9093,12.0227,1128216.9974575,0
+GRMN.US,D,20040817,000000,11.9982,12.3177,11.9796,12.3177,1688002.6178302,0
+GRMN.US,D,20040818,000000,12.2815,12.6196,12.1331,12.5863,1641876.9018156,0
+GRMN.US,D,20040819,000000,12.4534,12.5863,12.3431,12.4534,1369942.9784915,0
+GRMN.US,D,20040820,000000,12.5131,12.7836,12.3372,12.6517,943608.69734187,0
+GRMN.US,D,20040823,000000,12.7104,12.7836,12.4847,12.5922,1426410.6409973,0
+GRMN.US,D,20040824,000000,12.7104,12.7104,12.2132,12.4026,940811.05904032,0
+GRMN.US,D,20040825,000000,12.3118,12.98,12.3118,12.8452,2819451.2816316,0
+GRMN.US,D,20040826,000000,12.7836,12.8589,12.6517,12.8384,1272772.903199,0
+GRMN.US,D,20040827,000000,12.8452,13.0308,12.6968,12.9419,1076601.4408973,0
+GRMN.US,D,20040830,000000,12.8257,13.3278,12.6517,13.2223,2264419.4967045,0
+GRMN.US,D,20040831,000000,13.2223,13.4323,12.5432,12.9155,3617869.4095851,0
+GRMN.US,D,20040901,000000,12.81,13.1031,12.5863,12.7495,1024166.9635025,0
+GRMN.US,D,20040902,000000,12.7836,13.2623,12.6479,13.2223,1431418.3419015,0
+GRMN.US,D,20040903,000000,13.0894,13.3278,12.9957,13.2223,1352844.935114,0
+GRMN.US,D,20040907,000000,13.2496,13.615,13.2369,13.5232,1135969.1068091,0
+GRMN.US,D,20040908,000000,13.4079,13.615,13.1548,13.2829,1603108.1658498,0
+GRMN.US,D,20040909,000000,13.2946,13.4821,13.1548,13.2496,1929060.1547328,0
+GRMN.US,D,20040910,000000,13.3131,13.3131,13.0757,13.1882,1480340.6725667,0
+GRMN.US,D,20040913,000000,13.2154,13.3571,13.0084,13.2829,1596348.9980104,0
+GRMN.US,D,20040914,000000,13.3131,13.4958,13.1764,13.445,1826381.8131759,0
+GRMN.US,D,20040915,000000,13.4617,13.4617,12.9653,13.0239,2260745.6131098,0
+GRMN.US,D,20040916,000000,13.1882,13.4821,13.1099,13.3756,1508033.504243,0
+GRMN.US,D,20040917,000000,13.4617,13.7185,13.445,13.6472,1709367.2387565,0
+GRMN.US,D,20040920,000000,13.6267,13.6873,13.3708,13.4881,1798697.1707078,0
+GRMN.US,D,20040921,000000,13.5017,13.615,13.403,13.5418,874736.43149245,0
+GRMN.US,D,20040922,000000,13.4744,13.5085,13.1812,13.2946,1485184.5893039,0
+GRMN.US,D,20040923,000000,13.1949,13.3639,13.1168,13.1411,865393.56841955,0
+GRMN.US,D,20040924,000000,13.0757,13.2496,12.9653,13.1226,911952.28882546,0
+GRMN.US,D,20040927,000000,13.2496,13.3825,13.0591,13.2946,1131066.8419623,0
+GRMN.US,D,20040928,000000,13.2027,13.403,13.1373,13.3482,1190534.8256762,0
+GRMN.US,D,20040929,000000,13.3073,14.1435,13.2496,14.0986,2567699.6622787,0
+GRMN.US,D,20040930,000000,14.0536,14.5997,14.0536,14.3603,2817396.8139875,0
+GRMN.US,D,20041001,000000,14.4561,14.6886,14.3125,14.6886,1658992.3472608,0
+GRMN.US,D,20041004,000000,14.6056,14.8234,14.3379,14.3966,1559633.7060375,0
+GRMN.US,D,20041005,000000,14.4102,14.6466,14.3603,14.5997,1659460.1557878,0
+GRMN.US,D,20041006,000000,14.6056,14.9768,14.4434,14.9563,1884950.0076226,0
+GRMN.US,D,20041007,000000,14.715,15.0725,14.5459,15.0159,1267845.0470762,0
+GRMN.US,D,20041008,000000,14.9416,15.0022,14.7765,14.8498,1219782.5832876,0
+GRMN.US,D,20041011,000000,14.9279,15.2289,14.9015,15.1956,1684573.3868348,0
+GRMN.US,D,20041012,000000,15.1535,15.2289,14.8771,15.177,1202658.9486339,0
+GRMN.US,D,20041013,000000,15.1224,15.4183,15.0217,15.2416,2207791.1209849,0
+GRMN.US,D,20041014,000000,15.2727,15.3549,15.1087,15.3422,790638.38002384,0
+GRMN.US,D,20041015,000000,15.3822,15.5473,15.2601,15.3929,1951657.2515153,0
+GRMN.US,D,20041018,000000,15.4681,15.4681,14.8957,14.9885,1920486.0535935,0
+GRMN.US,D,20041019,000000,15.3422,15.4407,15.0159,15.051,1185046.0087817,0
+GRMN.US,D,20041020,000000,15.1321,15.3861,14.8146,15.2601,958307.30267371,0
+GRMN.US,D,20041021,000000,15.2601,15.4525,15.1087,15.3685,1016665.6486566,0
+GRMN.US,D,20041022,000000,15.3011,15.6088,15.2601,15.3929,1257817.3614553,0
+GRMN.US,D,20041025,000000,15.4076,15.4076,15.0276,15.1956,1657753.7294984,0
+GRMN.US,D,20041026,000000,15.1956,15.9048,15.0081,15.8463,2007032.6783578,0
+GRMN.US,D,20041027,000000,15.8648,17.3467,15.6772,16.7821,10878427.671954,0
+GRMN.US,D,20041028,000000,17.1358,17.1669,16.3629,16.4382,3249543.3857615,0
+GRMN.US,D,20041029,000000,16.238,16.7548,16.2116,16.6053,1410096.7143191,0
+GRMN.US,D,20041101,000000,16.5701,16.9335,16.5242,16.658,1273302.1307885,0
+GRMN.US,D,20041102,000000,16.7821,17.0566,16.6053,16.8143,2326414.8748445,0
+GRMN.US,D,20041103,000000,16.9335,17.1425,16.8623,17.0086,1859196.9946734,0
+GRMN.US,D,20041104,000000,17.0086,17.2686,16.9208,17.2549,1082126.0855785,0
+GRMN.US,D,20041105,000000,17.2988,17.4649,16.9814,17.1876,1468943.3418497,0
+GRMN.US,D,20041108,000000,17.2686,17.4327,17.1123,17.1612,915476.7193678,0
+GRMN.US,D,20041109,000000,17.2393,17.4796,17.1669,17.3467,832826.11047453,0
+GRMN.US,D,20041110,000000,17.4796,17.6252,17.3252,17.5118,1234175.1169575,0
+GRMN.US,D,20041111,000000,17.5978,17.7307,17.4649,17.6907,847235.02256109,0
+GRMN.US,D,20041112,000000,17.7521,17.7981,17.506,17.7981,1069957.9456258,0
+GRMN.US,D,20041115,000000,17.8049,17.9582,17.6466,17.9162,1077461.3077738,0
+GRMN.US,D,20041116,000000,17.7658,17.9652,17.5978,17.6867,992414.33178799,0
+GRMN.US,D,20041117,000000,17.7658,17.9709,17.5489,17.6105,1137438.0460563,0
+GRMN.US,D,20041118,000000,17.6329,17.7033,16.8006,17.2794,2383542.7922733,0
+GRMN.US,D,20041119,000000,17.3878,17.7922,17.0986,17.6613,2525568.2326355,0
+GRMN.US,D,20041122,000000,17.7238,18.5922,17.6867,18.5161,3829280.9886206,0
+GRMN.US,D,20041123,000000,18.5922,18.9302,18.2631,18.8784,2600194.4409997,0
+GRMN.US,D,20041124,000000,18.9302,19.152,18.815,19.0524,1619755.8027682,0
+GRMN.US,D,20041126,000000,19.1579,19.4646,19.0484,19.3631,1419907.3859188,0
+GRMN.US,D,20041129,000000,19.4256,19.4725,18.9722,19.321,2135309.4615566,0
+GRMN.US,D,20041130,000000,19.3377,19.3913,19.1081,19.3317,1086128.5611581,0
+GRMN.US,D,20041201,000000,19.4109,19.5906,19.2985,19.5184,1384761.3509955,0
+GRMN.US,D,20041202,000000,19.3913,19.5438,18.0169,18.3803,4372991.1930079,0
+GRMN.US,D,20041203,000000,18.2474,18.6519,17.6398,18.5922,3789184.5772514,0
+GRMN.US,D,20041206,000000,18.7037,18.7749,18.3803,18.563,2080460.1913503,0
+GRMN.US,D,20041207,000000,18.6079,18.6079,18.0217,18.2035,1997702.0990974,0
+GRMN.US,D,20041208,000000,18.0647,18.2113,17.7785,17.9308,1321270.418681,0
+GRMN.US,D,20041209,000000,18.4155,18.853,18.0989,18.7184,2389072.5552096,0
+GRMN.US,D,20041210,000000,18.7338,18.7876,18.1488,18.2474,1199460.0391234,0
+GRMN.US,D,20041213,000000,18.4292,18.8062,18.2631,18.7935,1251038.7442461,0
+GRMN.US,D,20041214,000000,18.8356,19.0788,18.5922,18.9849,1231295.5865725,0
+GRMN.US,D,20041215,000000,18.9996,19.0944,18.7037,18.8784,996069.78966388,0
+GRMN.US,D,20041216,000000,18.9302,19.0348,18.1898,18.2836,1704840.6538426,0
+GRMN.US,D,20041217,000000,18.2836,19.1579,18.1566,19.1452,3165226.2729697,0
+GRMN.US,D,20041220,000000,19.0641,19.4256,18.815,19.1081,2101906.7043601,0
+GRMN.US,D,20041221,000000,19.0944,19.3913,19.0484,19.3317,1126018.1950163,0
+GRMN.US,D,20041222,000000,19.5311,19.9141,19.2272,19.9141,4004817.6931899,0
+GRMN.US,D,20041223,000000,19.9218,20.4991,19.8397,20.209,4036125.0367005,0
+GRMN.US,D,20041227,000000,20.4991,20.5882,20.2169,20.3214,2044315.0730087,0
+GRMN.US,D,20041228,000000,20.4229,20.6125,20.2638,20.5882,1413639.5705802,0
+GRMN.US,D,20041229,000000,20.4289,20.6008,20.2579,20.3272,1262733.9574166,0
+GRMN.US,D,20041230,000000,20.4483,20.5882,20.0616,20.1094,801779.79797995,0
+GRMN.US,D,20041231,000000,20.0694,20.2442,19.9579,20.2012,792227.08644316,0
+GRMN.US,D,20050103,000000,20.2872,20.4025,19.1647,19.5643,3266278.0330187,0
+GRMN.US,D,20050104,000000,19.7772,19.8642,18.5922,18.8062,3842145.2112827,0
+GRMN.US,D,20050105,000000,18.5922,18.7622,17.4591,17.7854,6904178.2462206,0
+GRMN.US,D,20050106,000000,17.7854,17.9084,17.4327,17.7091,2636031.4403773,0
+GRMN.US,D,20050107,000000,17.6907,18.1292,17.6466,17.7238,2513231.1902607,0
+GRMN.US,D,20050110,000000,17.6252,17.717,17.1876,17.2393,2656298.7073851,0
+GRMN.US,D,20050111,000000,17.0283,17.0741,16.3191,16.3572,4998860.6537878,0
+GRMN.US,D,20050112,000000,16.5887,16.9696,16.231,16.7224,7218565.0256155,0
+GRMN.US,D,20050113,000000,16.8623,17.4327,16.6727,17.1876,5842435.1002179,0
+GRMN.US,D,20050114,000000,17.3252,17.5411,17.035,17.4591,2436969.1875292,0
+GRMN.US,D,20050118,000000,17.5411,17.8263,17.4259,17.7521,1938800.1944106,0
+GRMN.US,D,20050119,000000,17.8263,17.8263,17.2002,17.3741,2176485.8247763,0
+GRMN.US,D,20050120,000000,17.2686,17.3741,16.7361,17.0086,2623998.4223624,0
+GRMN.US,D,20050121,000000,16.9745,17.3995,16.6688,16.7097,2666994.8371373,0
+GRMN.US,D,20050124,000000,16.8289,17.2686,16.5574,16.6629,2313763.5715994,0
+GRMN.US,D,20050125,000000,16.7361,17.0986,16.5242,16.7421,1393378.4454786,0
+GRMN.US,D,20050126,000000,16.8623,17.1123,16.703,17.0086,1257809.172247,0
+GRMN.US,D,20050127,000000,17.0136,17.0136,16.6053,16.9941,1408541.7883841,0
+GRMN.US,D,20050128,000000,17.0136,17.081,16.6629,16.9208,2485694.9771938,0
+GRMN.US,D,20050131,000000,17.5978,19.029,17.5636,18.2631,6759931.4830941,0
+GRMN.US,D,20050201,000000,18.4584,18.6079,18.1224,18.3227,2338423.3252344,0
+GRMN.US,D,20050202,000000,18.1634,19.2048,18.1634,19.1843,3043789.5260428,0
+GRMN.US,D,20050203,000000,19.0944,19.2126,18.8199,19.1452,1663458.5367631,0
+GRMN.US,D,20050204,000000,19.1579,19.2272,18.7622,18.9156,1767725.5847394,0
+GRMN.US,D,20050207,000000,19.0348,19.1081,18.5483,18.6763,1420189.9136067,0
+GRMN.US,D,20050208,000000,18.7749,19.1901,18.5414,18.9996,2585045.4292089,0
+GRMN.US,D,20050209,000000,19.3249,19.659,17.7785,18.2035,7740687.4531491,0
+GRMN.US,D,20050210,000000,18.4731,18.5483,17.9308,18.1107,3047024.2633399,0
+GRMN.US,D,20050211,000000,18.0217,18.3432,17.7658,18.3285,1477169.4016342,0
+GRMN.US,D,20050214,000000,18.2982,18.5014,18.0003,18.3227,2038477.1911083,0
+GRMN.US,D,20050215,000000,18.2113,18.4731,18.012,18.2474,1506424.3248029,0
+GRMN.US,D,20050216,000000,18.2172,18.4155,18.2113,18.3227,747675.74573333,0
+GRMN.US,D,20050217,000000,18.2631,18.4292,18.1966,18.2308,1381758.9824852,0
+GRMN.US,D,20050218,000000,18.2894,18.2894,17.5538,17.6653,2366535.8538386,0
+GRMN.US,D,20050222,000000,17.4474,17.5597,16.9472,16.9814,2967902.1795931,0
+GRMN.US,D,20050223,000000,16.9941,17.2002,16.7703,16.9696,1883828.0860791,0
+GRMN.US,D,20050224,000000,16.9208,17.1729,16.7224,17.0086,1609294.0891049,0
+GRMN.US,D,20050225,000000,17.035,17.2363,16.7548,17.0918,1272573.2912456,0
+GRMN.US,D,20050228,000000,17.0986,17.5489,16.9541,17.0136,1571066.8645411,0
+GRMN.US,D,20050301,000000,17.0986,17.3878,16.8573,17.0683,1093720.9809467,0
+GRMN.US,D,20050302,000000,17.0566,17.1796,16.8573,16.8994,896976.27406085,0
+GRMN.US,D,20050303,000000,16.9335,17.0683,16.4108,16.9208,2346673.952644,0
+GRMN.US,D,20050304,000000,16.9618,17.8967,16.9335,17.2393,3112353.6729282,0
+GRMN.US,D,20050307,000000,17.3389,17.7981,17.2393,17.4992,1932298.9866341,0
+GRMN.US,D,20050308,000000,17.4259,17.7238,17.1876,17.1914,988910.37426651,0
+GRMN.US,D,20050309,000000,17.2139,17.4259,16.9335,17.0086,861181.24437606,0
+GRMN.US,D,20050310,000000,17.1475,17.1475,16.576,16.8006,1842091.7857386,0
+GRMN.US,D,20050311,000000,16.8877,17.1279,16.49,16.6053,2035096.071712,0
+GRMN.US,D,20050314,000000,16.6053,16.7361,16.4304,16.6629,893592.08371145,0
+GRMN.US,D,20050315,000000,16.6805,16.6962,15.3685,15.9371,4704659.2493172,0
+GRMN.US,D,20050316,000000,15.7613,15.9127,15.4525,15.5893,2304501.5769589,0
+GRMN.US,D,20050317,000000,15.5385,16.5027,15.3753,16.064,3438315.8983217,0
+GRMN.US,D,20050318,000000,15.9879,16.3405,15.8326,15.9947,1955660.750746,0
+GRMN.US,D,20050321,000000,16.0787,16.2233,15.8775,15.898,1358986.8413743,0
+GRMN.US,D,20050322,000000,15.9371,16.0924,15.4818,15.6088,1735932.0069832,0
+GRMN.US,D,20050323,000000,15.5336,15.9508,15.4741,15.8219,1050997.8810005,0
+GRMN.US,D,20050324,000000,15.9371,16.0299,15.7095,15.7417,1362132.5210306,0
+GRMN.US,D,20050328,000000,15.6938,15.6938,14.4561,14.8312,4559012.1315636,0
+GRMN.US,D,20050329,000000,14.7218,15.0725,14.5322,14.8879,2406474.6229469,0
+GRMN.US,D,20050330,000000,14.9416,15.2034,14.9416,15.1682,1654535.370618,0
+GRMN.US,D,20050331,000000,15.2034,15.5385,15.1535,15.3822,1906435.4193721,0
+GRMN.US,D,20050401,000000,15.5599,15.6968,14.8498,14.9416,1901951.8278021,0
+GRMN.US,D,20050404,000000,14.9631,15.2034,14.7277,15.0862,1593160.3250103,0
+GRMN.US,D,20050405,000000,15.0862,15.3148,14.9836,15.2797,987482.381061,0
+GRMN.US,D,20050406,000000,15.3626,15.6322,15.267,15.3685,1800479.3471742,0
+GRMN.US,D,20050407,000000,15.2797,15.3071,15.0022,15.095,3364520.8946046,0
+GRMN.US,D,20050408,000000,15.1956,15.4271,15.1087,15.2113,1336674.3195818,0
+GRMN.US,D,20050411,000000,15.2727,15.3148,14.9416,15.1224,978361.65026451,0
+GRMN.US,D,20050412,000000,15.0217,15.3549,14.8146,15.3215,1284439.4541404,0
+GRMN.US,D,20050413,000000,15.4271,15.518,15.2416,15.3148,1392816.4610558,0
+GRMN.US,D,20050414,000000,15.4183,15.4926,14.9563,15.0022,1273371.7390594,0
+GRMN.US,D,20050415,000000,14.8957,15.0667,14.4434,14.4767,2896128.8866868,0
+GRMN.US,D,20050418,000000,14.4327,14.6681,14.0917,14.251,3500436.1618889,0
+GRMN.US,D,20050419,000000,14.3379,14.5557,14.164,14.3164,1598758.6725665,0
+GRMN.US,D,20050420,000000,14.4033,14.7218,14.2793,14.2861,2230919.4926589,0
+GRMN.US,D,20050421,000000,14.4698,14.5997,14.293,14.5177,2302123.6355852,0
+GRMN.US,D,20050422,000000,14.5108,14.5509,14.2714,14.3722,2008028.690823,0
+GRMN.US,D,20050425,000000,14.5108,14.5831,14.4033,14.5459,974750.20938347,0
+GRMN.US,D,20050426,000000,14.6104,14.8312,14.419,14.4561,2370600.7721318,0
+GRMN.US,D,20050427,000000,13.615,14.1435,13.2496,14.0204,8893232.5413036,0
+GRMN.US,D,20050428,000000,13.9354,13.9354,13.3639,13.4744,4113997.2425232,0
+GRMN.US,D,20050429,000000,13.5085,13.6775,12.9653,13.1168,3868534.9351809,0
+GRMN.US,D,20050502,000000,13.2692,13.6345,13.1099,13.445,2391123.9519005,0
+GRMN.US,D,20050503,000000,13.5085,13.6267,13.3571,13.5232,1204985.7074556,0
+GRMN.US,D,20050504,000000,13.615,13.6775,13.2946,13.5232,1219806.1272616,0
+GRMN.US,D,20050505,000000,13.6267,13.6345,13.3131,13.5349,1734606.378882,0
+GRMN.US,D,20050506,000000,13.6931,13.9354,13.5476,13.9197,1300299.9034064,0
+GRMN.US,D,20050509,000000,13.9276,13.9491,13.6013,13.7469,1308956.9202802,0
+GRMN.US,D,20050510,000000,13.6775,14.1562,13.615,14.1435,2074751.2894813,0
+GRMN.US,D,20050511,000000,14.2383,14.5392,14.0399,14.3849,2194793.8236871,0
+GRMN.US,D,20050512,000000,14.504,14.5177,14.0038,14.1112,1527543.2694787,0
+GRMN.US,D,20050513,000000,14.1112,14.3321,14.0399,14.1865,883623.76985104,0
+GRMN.US,D,20050516,000000,14.3515,14.3966,13.7957,14.0243,1440911.6816778,0
+GRMN.US,D,20050517,000000,14.0536,14.0917,13.8738,14.0458,946511.77170089,0
+GRMN.US,D,20050518,000000,14.0458,14.8771,14.0458,14.6251,3389210.3341199,0
+GRMN.US,D,20050519,000000,14.7443,14.8107,14.5392,14.5509,1928659.9071748,0
+GRMN.US,D,20050520,000000,14.6173,14.7765,14.5459,14.7443,853055.50239374,0
+GRMN.US,D,20050523,000000,14.9416,15.0725,14.7218,15.0363,1971493.5614339,0
+GRMN.US,D,20050524,000000,15.0725,15.0725,14.4922,14.6056,2813809.9407316,0
+GRMN.US,D,20050525,000000,14.6681,14.7023,14.2304,14.3125,1110545.7094957,0
+GRMN.US,D,20050526,000000,14.3722,14.7765,14.2657,14.5509,1699130.7283227,0
+GRMN.US,D,20050527,000000,14.6584,14.7823,14.4434,14.7218,1869794.8539255,0
+GRMN.US,D,20050531,000000,14.8039,14.9885,14.6584,14.7277,830617.07152292,0
+GRMN.US,D,20050601,000000,14.8107,14.9885,14.6466,14.8498,1063859.0327095,0
+GRMN.US,D,20050602,000000,14.9885,15.0081,14.6329,14.6886,1062607.1074834,0
+GRMN.US,D,20050603,000000,14.7443,14.7765,14.4102,14.419,872984.96455723,0
+GRMN.US,D,20050606,000000,14.4922,14.6466,14.3438,14.3849,790513.49459655,0
+GRMN.US,D,20050607,000000,14.3779,14.4102,14.0204,14.1112,2041811.2225565,0
+GRMN.US,D,20050608,000000,14.1112,14.3125,14.0038,14.0399,1189455.8974765,0
+GRMN.US,D,20050609,000000,14.2186,14.2304,13.7801,14.0038,1343465.2206036,0
+GRMN.US,D,20050610,000000,13.9559,14.081,13.7957,13.8738,1144586.2012921,0
+GRMN.US,D,20050613,000000,13.9052,14.1249,13.8466,14.0038,1287816.4789325,0
+GRMN.US,D,20050614,000000,14.0536,14.1249,13.8983,13.9491,1065601.2867853,0
+GRMN.US,D,20050615,000000,14.081,14.081,13.8738,13.9852,1084009.6034982,0
+GRMN.US,D,20050616,000000,14.0126,14.6524,13.9608,14.6104,1428792.6769753,0
+GRMN.US,D,20050617,000000,14.6466,14.7892,14.3125,14.7765,2646738.830291,0
+GRMN.US,D,20050620,000000,14.7765,14.8693,14.4767,14.6524,1132407.8248291,0
+GRMN.US,D,20050621,000000,14.6631,14.6818,14.2119,14.3966,1213765.5624547,0
+GRMN.US,D,20050622,000000,14.4844,14.5392,14.164,14.4922,839058.0980266,0
+GRMN.US,D,20050623,000000,14.463,14.6387,14.0243,14.081,1396299.9455564,0
+GRMN.US,D,20050624,000000,14.0038,14.0683,13.6873,13.7322,1807343.9510711,0
+GRMN.US,D,20050627,000000,13.6472,13.9706,13.6267,13.6404,1657576.6378679,0
+GRMN.US,D,20050628,000000,13.6775,13.9559,13.6541,13.7879,1987079.6722203,0
+GRMN.US,D,20050629,000000,13.7957,14.0683,13.7469,14.0536,1140070.8765399,0
+GRMN.US,D,20050630,000000,14.206,14.3966,14.1112,14.1992,2107348.4333066,0
+GRMN.US,D,20050701,000000,14.3125,14.6387,14.245,14.504,2477055.3623878,0
+GRMN.US,D,20050705,000000,14.5909,14.7218,14.4102,14.6584,1328736.9293914,0
+GRMN.US,D,20050706,000000,14.6584,16.0456,14.6251,15.9996,5015845.0718995,0
+GRMN.US,D,20050707,000000,15.5942,15.9996,15.5756,15.772,2315475.1161439,0
+GRMN.US,D,20050708,000000,15.7867,16.238,15.6215,16.071,2133455.6295169,0
+GRMN.US,D,20050711,000000,15.8775,16.0573,15.6381,15.686,3136935.6290838,0
+GRMN.US,D,20050712,000000,15.7417,15.857,15.3822,15.7417,1822760.1357844,0
+GRMN.US,D,20050713,000000,15.8219,16.1511,15.7417,15.772,1135211.6050369,0
+GRMN.US,D,20050714,000000,15.9371,16.0924,15.8003,15.9665,662634.91165377,0
+GRMN.US,D,20050715,000000,16.1237,16.7821,16.0924,16.7479,3791329.1261874,0
+GRMN.US,D,20050718,000000,16.7224,16.7224,16.1382,16.6053,1877707.6764908,0
+GRMN.US,D,20050719,000000,16.6629,16.868,16.3122,16.7821,1368766.8034427,0
+GRMN.US,D,20050720,000000,16.7703,17.5538,16.6629,17.4474,2398360.1411262,0
+GRMN.US,D,20050721,000000,17.3663,17.6613,17.0918,17.2794,1519544.4602259,0
+GRMN.US,D,20050722,000000,17.2549,17.4053,16.9335,17.0283,1264320.6165339,0
+GRMN.US,D,20050725,000000,17.2549,17.2686,16.8817,17.0283,842811.82640266,0
+GRMN.US,D,20050726,000000,17.1279,17.672,17.0283,17.4532,2144116.9551337,0
+GRMN.US,D,20050727,000000,18.9156,19.0788,18.012,18.2308,13647238.936469,0
+GRMN.US,D,20050728,000000,18.3676,18.3803,17.9435,18.1292,2091392.7844935,0
+GRMN.US,D,20050729,000000,18.1292,18.3549,18.0276,18.2308,1748961.0374632,0
+GRMN.US,D,20050801,000000,18.2982,18.4292,18.0844,18.31,1331780.2439435,0
+GRMN.US,D,20050802,000000,18.2982,18.4292,18.0217,18.1771,1520620.3174724,0
+GRMN.US,D,20050803,000000,18.051,18.2894,17.7785,17.9378,1721703.2574802,0
+GRMN.US,D,20050804,000000,17.8567,17.9925,17.2363,17.3467,2344655.3127864,0
+GRMN.US,D,20050805,000000,17.3594,17.9435,17.2686,17.6105,1688021.0435489,0
+GRMN.US,D,20050808,000000,17.7521,17.9308,17.6329,17.8263,1731996.0687213,0
+GRMN.US,D,20050809,000000,17.9162,18.3227,17.9026,18.2631,1953452.7354455,0
+GRMN.US,D,20050810,000000,18.2631,18.5307,18.2631,18.3227,2421242.8365498,0
+GRMN.US,D,20050811,000000,18.4633,18.9302,18.4292,18.8473,2044001.8357894,0
+GRMN.US,D,20050812,000000,18.8062,18.853,18.4633,18.6685,2217425.7246051,0
+GRMN.US,D,20050815,000000,18.6685,18.8941,18.5239,18.8356,1309279.370359,0
+GRMN.US,D,20050816,000000,18.8473,18.8473,18.0844,18.1966,2035091.9771078,0
+GRMN.US,D,20050817,000000,18.1702,18.4222,18.1409,18.2308,1194365.3278805,0
+GRMN.US,D,20050818,000000,18.2172,18.5239,18.1409,18.2787,1592445.816582,0
+GRMN.US,D,20050819,000000,18.2474,18.5356,18.1224,18.4731,1338956.0377574,0
+GRMN.US,D,20050822,000000,18.4731,18.7622,18.4731,18.5922,1060191.2910211,0
+GRMN.US,D,20050823,000000,18.6226,18.853,18.6226,18.7037,1325077.3769114,0
+GRMN.US,D,20050824,000000,18.7271,19.1325,18.4868,18.5825,1446597.0395727,0
+GRMN.US,D,20050825,000000,18.5874,19.0641,18.5014,18.6343,812887.43545163,0
+GRMN.US,D,20050826,000000,18.5922,18.7818,18.4438,18.4633,1207279.7094437,0
+GRMN.US,D,20050829,000000,18.4633,18.6685,18.3227,18.5483,1108401.1605599,0
+GRMN.US,D,20050830,000000,18.4155,18.7935,18.4155,18.7622,1320196.6087365,0
+GRMN.US,D,20050831,000000,18.7475,19.2272,18.692,19.2272,1842645.580953,0
+GRMN.US,D,20050901,000000,19.2272,19.5585,19.1081,19.5124,1901931.3547813,0
+GRMN.US,D,20050902,000000,19.4256,19.8944,19.4109,19.7294,1526436.7027009,0
+GRMN.US,D,20050906,000000,19.8524,19.9218,19.7294,19.9071,1158373.7571954,0
+GRMN.US,D,20050907,000000,19.8016,19.9579,19.8016,19.9071,939228.49452726,0
+GRMN.US,D,20050908,000000,20.0303,20.2295,19.9579,20.1494,1895284.7885566,0
+GRMN.US,D,20050909,000000,20.0694,20.7883,20.0557,20.6927,3097888.4600343,0
+GRMN.US,D,20050912,000000,20.8,21.0804,20.68,21.0072,1877647.2810792,0
+GRMN.US,D,20050913,000000,20.9202,21.5816,20.7805,21.4633,4457553.9820503,0
+GRMN.US,D,20050914,000000,21.4576,21.5689,21.0307,21.2523,2436388.7773875,0
+GRMN.US,D,20050915,000000,21.2944,21.5689,21.2885,21.5181,1893988.8463357,0
+GRMN.US,D,20050916,000000,21.484,22.3006,21.4048,22.2322,4243179.9568953,0
+GRMN.US,D,20050919,000000,22.2469,22.3816,22.1678,22.3602,3199455.1165581,0
+GRMN.US,D,20050920,000000,22.3816,22.5458,21.9489,21.9753,3331349.482544,0
+GRMN.US,D,20050921,000000,21.9215,22.0544,20.4816,20.8841,5760258.4417577,0
+GRMN.US,D,20050922,000000,20.8567,20.9866,20.2999,20.4543,3828422.1453951,0
+GRMN.US,D,20050923,000000,20.6193,21.0521,20.5882,20.6594,2669357.4237455,0
+GRMN.US,D,20050926,000000,20.7073,21.2885,20.1416,20.46,2996051.5596349,0
+GRMN.US,D,20050927,000000,20.5939,21.1175,20.1758,20.8196,3801190.9803393,0
+GRMN.US,D,20050928,000000,20.8118,21.2592,20.1631,20.6467,2929706.6882117,0
+GRMN.US,D,20050929,000000,20.6467,22.3602,20.635,22.1433,5667819.6815876,0
+GRMN.US,D,20050930,000000,22.2469,22.6073,22.072,22.5164,4247753.629757,0
+GRMN.US,D,20051003,000000,22.747,23.3889,22.5859,23.3752,4763271.4607589,0
+GRMN.US,D,20051004,000000,23.3752,23.469,22.8759,23.0245,3079710.464806,0
+GRMN.US,D,20051005,000000,22.8965,22.9121,21.9215,22.072,3333294.4195265,0
+GRMN.US,D,20051006,000000,22.1003,22.3885,21.7692,22.0242,2882214.3980542,0
+GRMN.US,D,20051007,000000,22.0036,22.2166,21.9147,21.9274,1793609.6250222,0
+GRMN.US,D,20051010,000000,22.0486,22.1491,21.6637,21.7632,1632886.1747016,0
+GRMN.US,D,20051011,000000,21.9821,21.9821,21.1703,21.5962,5176074.0987661,0
+GRMN.US,D,20051012,000000,21.6177,21.6373,20.6008,20.7532,3626721.9438083,0
+GRMN.US,D,20051013,000000,20.8196,21.3286,20.2872,20.7405,4380656.2920207,0
+GRMN.US,D,20051014,000000,20.9055,21.2523,20.2823,21.2045,2484372.4200459,0
+GRMN.US,D,20051017,000000,21.2846,21.4048,20.8118,20.9339,1125727.4781201,0
+GRMN.US,D,20051018,000000,20.9202,21.309,20.4816,20.9808,1930758.3918137,0
+GRMN.US,D,20051019,000000,20.9671,21.5181,20.5882,21.484,2191060.5683319,0
+GRMN.US,D,20051020,000000,21.1634,21.7769,21.0804,21.3159,2672323.9644692,0
+GRMN.US,D,20051021,000000,21.5639,21.8043,21.2523,21.7848,2634529.7442967,0
+GRMN.US,D,20051024,000000,21.817,22.4393,21.3286,22.4393,2422368.8526975,0
+GRMN.US,D,20051025,000000,22.5672,22.5926,22.1433,22.4089,2775247.9822766,0
+GRMN.US,D,20051026,000000,21.902,21.9147,18.8473,19.7548,19188995.992065,0
+GRMN.US,D,20051027,000000,19.6513,19.6513,18.4438,18.7475,6219127.4240189,0
+GRMN.US,D,20051028,000000,19.0211,19.3855,18.4633,18.9566,4401686.1790559,0
+GRMN.US,D,20051031,000000,19.2487,19.5124,18.7622,19.0641,3468621.0874609,0
+GRMN.US,D,20051101,000000,19.114,19.2604,18.563,18.6519,3132720.2340872,0
+GRMN.US,D,20051102,000000,18.6519,18.6987,18.31,18.3754,4030091.6374509,0
+GRMN.US,D,20051103,000000,18.6606,19.1794,18.6401,19.1647,3803933.3414845,0
+GRMN.US,D,20051104,000000,19.2272,19.2918,18.6079,18.853,2554252.9821729,0
+GRMN.US,D,20051107,000000,18.9401,19.0602,17.9652,18.2035,4518187.9043025,0
+GRMN.US,D,20051108,000000,18.0911,18.5307,18.051,18.1409,2382885.6083033,0
+GRMN.US,D,20051109,000000,18.3227,18.5483,18.2474,18.4584,1647833.5272371,0
+GRMN.US,D,20051110,000000,18.4516,19.0348,18.31,18.9566,2082480.8785099,0
+GRMN.US,D,20051111,000000,19.0788,19.2604,18.7935,19.0211,2118984.2747167,0
+GRMN.US,D,20051114,000000,19.0484,19.576,19.0211,19.2604,2555340.0995811,0
+GRMN.US,D,20051115,000000,19.4598,19.5702,18.9225,19.0348,2416203.4024632,0
+GRMN.US,D,20051116,000000,19.071,19.2604,19.0348,19.1579,1334002.5903586,0
+GRMN.US,D,20051117,000000,19.2604,19.5965,19.0602,19.5906,1585486.0131381,0
+GRMN.US,D,20051118,000000,19.7919,20.5461,19.6239,20.2999,5302803.1215871,0
+GRMN.US,D,20051121,000000,20.4816,20.5882,20.1357,20.5402,2286240.6659961,0
+GRMN.US,D,20051122,000000,20.4933,20.5402,19.665,20.4933,3044721.0484922,0
+GRMN.US,D,20051123,000000,20.5148,20.5148,19.3913,19.8524,2933736.8023694,0
+GRMN.US,D,20051125,000000,19.8016,19.9442,19.3913,19.8769,1049732.6483109,0
+GRMN.US,D,20051128,000000,19.8524,20.0039,19.0944,19.1647,2957577.6351697,0
+GRMN.US,D,20051129,000000,19.3317,19.4725,18.4731,18.5307,3231625.3978983,0
+GRMN.US,D,20051130,000000,18.5161,18.5922,17.9162,18.2982,5266818.7164593,0
+GRMN.US,D,20051201,000000,18.4633,19.0944,18.3285,18.6763,3859752.0092288,0
+GRMN.US,D,20051202,000000,18.6763,19.2604,18.5874,19.2272,3088210.8630701,0
+GRMN.US,D,20051205,000000,19.8769,20.2511,19.3855,19.6043,3503463.0980243,0
+GRMN.US,D,20051206,000000,19.6513,19.8457,19.2663,19.3249,2210063.6263011,0
+GRMN.US,D,20051207,000000,19.2604,19.7489,19.114,19.7235,2426147.1486985,0
+GRMN.US,D,20051208,000000,19.9023,20.0761,19.4852,19.5252,2476509.7563817,0
+GRMN.US,D,20051209,000000,19.5057,19.665,19.2048,19.3777,1808473.038172,0
+GRMN.US,D,20051212,000000,19.7294,20.2579,19.6707,20.2012,3027681.3532243,0
+GRMN.US,D,20051213,000000,20.2169,21.186,20.1016,21.098,5994892.5683631,0
+GRMN.US,D,20051214,000000,21.1703,21.2045,20.7208,21.0843,2580935.4702696,0
+GRMN.US,D,20051215,000000,21.2523,21.266,20.5402,20.6554,2209952.0483374,0
+GRMN.US,D,20051216,000000,20.5197,20.5882,20.1357,20.2676,5530716.9790929,0
+GRMN.US,D,20051219,000000,20.2511,20.7073,20.2511,20.3761,2681576.7462503,0
+GRMN.US,D,20051220,000000,20.4991,20.5275,20.124,20.3819,2240898.0430298,0
+GRMN.US,D,20051221,000000,20.4747,21.0013,20.0557,20.846,2610673.5567307,0
+GRMN.US,D,20051222,000000,20.8527,22.833,20.8196,22.6757,12051660.747695,0
+GRMN.US,D,20051223,000000,22.6757,22.8135,22.0798,22.7626,4228701.4365378,0
+GRMN.US,D,20051227,000000,22.705,22.8008,21.8766,22.0593,1879461.1907281,0
+GRMN.US,D,20051228,000000,22.0593,22.114,21.6177,21.8093,2159072.4968774,0
+GRMN.US,D,20051229,000000,21.7486,21.7848,21.2768,21.5328,1993583.9509501,0
+GRMN.US,D,20051230,000000,21.3374,22.8681,21.1586,22.0329,5588825.5542213,0
+GRMN.US,D,20060103,000000,22.2322,22.453,21.7398,22.3661,3407769.1275362,0
+GRMN.US,D,20060104,000000,21.6704,21.8093,20.8527,21.7632,7793315.4005913,0
+GRMN.US,D,20060105,000000,21.7926,21.902,21.1117,21.2259,3423784.1481099,0
+GRMN.US,D,20060106,000000,21.4116,22.2166,21.1322,22.1755,3546143.2046267,0
+GRMN.US,D,20060109,000000,22.2469,22.6347,21.8093,22.2322,2950474.5205797,0
+GRMN.US,D,20060110,000000,22.1678,22.3142,21.2768,21.5014,3307423.6867072,0
+GRMN.US,D,20060111,000000,21.5181,21.8619,21.0247,21.2259,4634297.5711997,0
+GRMN.US,D,20060112,000000,21.1517,21.4429,20.6857,21.1459,3488839.2192185,0
+GRMN.US,D,20060113,000000,21.1703,21.3648,20.2999,20.8997,4480842.0432871,0
+GRMN.US,D,20060117,000000,20.8997,20.9808,20.2579,20.3878,2335077.0099736,0
+GRMN.US,D,20060118,000000,19.9218,20.5197,19.8642,20.4102,3482106.6663063,0
+GRMN.US,D,20060119,000000,20.3409,20.5548,19.8896,20.2217,4320990.7436555,0
+GRMN.US,D,20060120,000000,20.0888,20.5548,19.7548,19.8574,3537257.9135703,0
+GRMN.US,D,20060123,000000,19.8896,20.2999,19.8896,20.2676,3146367.5497975,0
+GRMN.US,D,20060124,000000,20.2676,21.4712,20.2676,21.3775,5663781.3782215,0
+GRMN.US,D,20060125,000000,21.3862,21.7486,20.6927,20.9339,3991574.7196417,0
+GRMN.US,D,20060126,000000,20.3761,21.2192,20.3057,21.0013,2678101.4509579,0
+GRMN.US,D,20060127,000000,20.9544,21.988,20.9202,21.3286,2744203.717084,0
+GRMN.US,D,20060130,000000,21.478,21.69,20.9808,21.0521,1904708.5200618,0
+GRMN.US,D,20060131,000000,21.1586,21.1586,20.4747,20.6594,1431033.4491092,0
+GRMN.US,D,20060201,000000,20.4991,20.8,20.2872,20.6594,1664696.1308746,0
+GRMN.US,D,20060202,000000,20.8527,21.7486,20.8527,21.393,7519194.9586385,0
+GRMN.US,D,20060203,000000,21.3032,21.9352,21.0189,21.2523,6297412.1612122,0
+GRMN.US,D,20060206,000000,21.2045,21.2396,20.7805,20.8118,1940085.900121,0
+GRMN.US,D,20060207,000000,20.9251,21.2259,20.1943,20.4102,2375945.2542294,0
+GRMN.US,D,20060208,000000,20.4346,20.8636,19.9218,20.169,2565677.9514681,0
+GRMN.US,D,20060209,000000,20.5197,21.9352,20.468,21.7994,4174280.0524677,0
+GRMN.US,D,20060210,000000,21.6637,22.1678,21.4712,22.0798,2342295.7971314,0
+GRMN.US,D,20060213,000000,22.2253,22.5809,22.1491,22.5809,3173262.9573113,0
+GRMN.US,D,20060214,000000,22.4667,22.5164,21.9352,22.2596,2124978.7752268,0
+GRMN.US,D,20060215,000000,22.2409,22.2409,21.734,21.8834,1694478.2343305,0
+GRMN.US,D,20060216,000000,21.9147,22.1678,21.5435,21.7486,1971015.5163966,0
+GRMN.US,D,20060217,000000,21.8043,22.1491,21.6256,21.69,2397535.0783852,0
+GRMN.US,D,20060221,000000,21.7398,22.2409,21.6373,21.9147,3812589.3347073,0
+GRMN.US,D,20060222,000000,23.3224,23.5637,21.1391,21.6256,26332750.552128,0
+GRMN.US,D,20060223,000000,21.8093,22.0486,21.5258,21.7632,5053617.7954002,0
+GRMN.US,D,20060224,000000,21.8093,22.2596,21.5962,22.2469,3431649.8827272,0
+GRMN.US,D,20060227,000000,22.8759,23.3702,22.6757,23.3595,4551506.7221134,0
+GRMN.US,D,20060228,000000,23.2453,23.3702,22.621,22.8496,2440556.0607851,0
+GRMN.US,D,20060301,000000,23.0538,23.2453,22.5164,23.1378,3038541.2671434,0
+GRMN.US,D,20060302,000000,23.2052,24.1421,22.9327,24.1421,4569682.6700397,0
+GRMN.US,D,20060303,000000,24.1068,24.9117,23.9623,24.5719,6030830.909194,0
+GRMN.US,D,20060306,000000,24.6793,25.4677,24.6793,24.9675,5757050.3193877,0
+GRMN.US,D,20060307,000000,24.904,25.0837,24.0756,24.5191,3469705.1339157,0
+GRMN.US,D,20060308,000000,24.3658,25.0173,23.9701,24.8386,3634686.9725768,0
+GRMN.US,D,20060309,000000,24.9626,25.4472,24.5445,25.0369,3711730.0210544,0
+GRMN.US,D,20060310,000000,24.8913,25.0613,24.6519,24.8249,1174085.7770602,0
+GRMN.US,D,20060313,000000,24.8386,25.0232,24.6519,24.7897,1654720.6514568,0
+GRMN.US,D,20060314,000000,24.7761,25.2243,24.5856,25.0036,2165683.2353156,0
+GRMN.US,D,20060315,000000,25.0036,25.7285,24.9381,25.5702,3478884.2128217,0
+GRMN.US,D,20060316,000000,25.6894,25.7598,25.2176,25.4472,1835315.2158314,0
+GRMN.US,D,20060317,000000,25.41,25.8877,25.41,25.6025,2831399.3366099,0
+GRMN.US,D,20060320,000000,25.8526,26.4338,25.6816,26.3645,3344583.2432328,0
+GRMN.US,D,20060321,000000,26.3645,27.0942,26.1056,26.9077,4906133.2240236,0
+GRMN.US,D,20060322,000000,26.8519,26.8519,26.5628,26.8168,2256767.7051553,0
+GRMN.US,D,20060323,000000,26.7494,26.7494,26.0987,26.4983,1587315.2775526,0
+GRMN.US,D,20060324,000000,26.5559,27.1147,26.3371,27.0777,1729091.9707113,0
+GRMN.US,D,20060327,000000,27.1968,27.9598,27.1675,27.9451,4465339.8718863,0
+GRMN.US,D,20060328,000000,28.0916,28.1434,26.8441,27.056,4335704.703753,0
+GRMN.US,D,20060329,000000,27.2827,27.5347,26.9565,27.0219,3029149.2688205,0
+GRMN.US,D,20060330,000000,26.9565,27.0219,25.7598,26.2384,4701584.2015829,0
+GRMN.US,D,20060331,000000,25.9141,26.7093,25.9073,26.3801,4268117.1199631,0
+GRMN.US,D,20060403,000000,26.6115,27.7438,26.5442,26.9428,5000396.1303529,0
+GRMN.US,D,20060404,000000,27.0777,27.227,26.5901,26.9359,1455392.2493373,0
+GRMN.US,D,20060405,000000,26.8578,27.4088,26.6576,27.0913,1723096.4465502,0
+GRMN.US,D,20060406,000000,26.9975,27.5621,26.9838,27.3766,1598111.725107,0
+GRMN.US,D,20060407,000000,27.4292,27.9314,27.1625,27.314,2643568.5830097,0
+GRMN.US,D,20060410,000000,27.3267,27.5553,26.6703,27.3267,2351598.7378135,0
+GRMN.US,D,20060411,000000,27.4292,27.5553,27.1968,27.4371,1221189.0798211,0
+GRMN.US,D,20060412,000000,27.4371,28.1199,27.1675,27.9792,2591805.6206992,0
+GRMN.US,D,20060413,000000,27.9041,29.0303,27.8797,28.8877,4313485.3342055,0
+GRMN.US,D,20060417,000000,28.7207,29.0871,28.4432,28.5458,2706473.9869273,0
+GRMN.US,D,20060418,000000,28.67,29.3205,28.5585,29.2072,2544178.2086041,0
+GRMN.US,D,20060419,000000,29.299,29.5862,28.8877,29.2238,3213060.4625757,0
+GRMN.US,D,20060420,000000,29.216,29.3753,28.9278,29.0734,1311718.7307953,0
+GRMN.US,D,20060421,000000,29.3997,29.5374,28.4549,28.5625,1777028.5254215,0
+GRMN.US,D,20060424,000000,28.8262,28.9219,28.4238,28.5684,1980519.0926834,0
+GRMN.US,D,20060425,000000,28.8106,29.2238,28.6436,28.9219,4521130.9010523,0
+GRMN.US,D,20060426,000000,28.7354,29.1427,28.4003,28.9474,2120926.140746,0
+GRMN.US,D,20060427,000000,28.1434,29.3547,26.6849,29.299,3432209.8198479,0
+GRMN.US,D,20060428,000000,29.517,29.517,28.6112,28.6777,2176934.1839333,0
+GRMN.US,D,20060501,000000,29.3753,29.7181,28.7275,29.0303,3001442.1060294,0
+GRMN.US,D,20060502,000000,29.3898,29.3898,28.7755,29.1926,2470193.829444,0
+GRMN.US,D,20060503,000000,32.1888,33.0288,31.2803,32.0245,18128037.986412,0
+GRMN.US,D,20060504,000000,32.0626,32.1751,31.4062,31.9113,3523809.1861623,0
+GRMN.US,D,20060505,000000,32.1751,32.1818,31.3622,31.4834,3062587.8538034,0
+GRMN.US,D,20060508,000000,31.3915,32.2082,31.3915,31.8448,3803331.434671,0
+GRMN.US,D,20060509,000000,31.9562,32.4633,31.7647,32.4329,2832422.9876533,0
+GRMN.US,D,20060510,000000,32.4817,32.5844,31.8781,32.2082,3151455.0954831,0
+GRMN.US,D,20060511,000000,32.4202,33.8279,31.9826,32.1818,4670613.6392655,0
+GRMN.US,D,20060512,000000,32.0245,32.6253,31.2949,31.4522,2607810.4047625,0
+GRMN.US,D,20060515,000000,31.1287,31.6065,29.4739,30.6159,3530058.5757822,0
+GRMN.US,D,20060516,000000,30.7468,31.4473,30.6042,30.9647,1900787.9365658,0
+GRMN.US,D,20060517,000000,30.9647,31.0145,28.9689,29.1554,4018022.7916494,0
+GRMN.US,D,20060518,000000,29.3068,29.9525,28.3105,28.7207,3898176.7984439,0
+GRMN.US,D,20060519,000000,28.7207,29.7044,28.5918,29.6352,3782391.6289276,0
+GRMN.US,D,20060522,000000,29.6205,30.2632,27.9177,28.3514,4028709.7085423,0
+GRMN.US,D,20060523,000000,28.6366,29.4045,28.5625,28.9474,2708123.0887581,0
+GRMN.US,D,20060524,000000,28.9474,29.6469,28.8106,29.4543,3489388.9198289,0
+GRMN.US,D,20060525,000000,29.8852,30.2984,29.682,30.2018,3247018.0386375,0
+GRMN.US,D,20060526,000000,30.6042,31.1796,30.3043,31.1796,2373202.8930841,0
+GRMN.US,D,20060530,000000,31.116,31.504,30.318,30.7224,4403642.3761998,0
+GRMN.US,D,20060531,000000,30.7224,31.3768,29.6596,30.9793,6128778.9592794,0
+GRMN.US,D,20060601,000000,30.8807,32.2746,30.7468,32.2483,3420084.6732391,0
+GRMN.US,D,20060602,000000,32.4633,32.6196,31.7823,32.301,2609683.6861719,0
+GRMN.US,D,20060605,000000,32.3167,32.4633,30.9939,31.1981,1951141.3313895,0
+GRMN.US,D,20060606,000000,31.3838,31.6993,30.1529,30.7077,3413162.7448838,0
+GRMN.US,D,20060607,000000,30.821,31.5713,30.6657,30.868,3113490.9492374,0
+GRMN.US,D,20060608,000000,30.6159,30.7224,29.5521,30.3707,5265549.3891656,0
+GRMN.US,D,20060609,000000,30.8152,31.2949,29.9926,30.0366,2953941.6266636,0
+GRMN.US,D,20060612,000000,30.7946,30.8729,29.4934,29.7523,3455276.7724593,0
+GRMN.US,D,20060613,000000,29.5608,29.7318,26.765,27.7438,8839305.5806875,0
+GRMN.US,D,20060614,000000,27.7438,29.8725,27.7438,29.7797,8085441.8643969,0
+GRMN.US,D,20060615,000000,30.1529,31.5468,29.8256,31.1023,6750189.3961144,0
+GRMN.US,D,20060616,000000,31.0946,31.1864,30.5564,30.8884,4273866.9678736,0
+GRMN.US,D,20060619,000000,31.4473,31.9504,31.2138,31.333,4760587.4477231,0
+GRMN.US,D,20060620,000000,31.333,31.333,29.9926,30.9529,3869113.2980204,0
+GRMN.US,D,20060621,000000,31.1522,32.9048,30.7946,32.1701,5752108.1321502,0
+GRMN.US,D,20060622,000000,32.8345,33.0493,31.7647,32.8599,6154596.4622444,0
+GRMN.US,D,20060623,000000,32.9791,33.737,32.2425,32.6527,5733004.7563787,0
+GRMN.US,D,20060626,000000,33.1528,33.2028,32.2082,32.8403,4613033.2680756,0
+GRMN.US,D,20060627,000000,33.0386,33.4029,32.1701,32.2307,4129514.7686898,0
+GRMN.US,D,20060628,000000,32.6996,33.9715,32.5472,33.9715,6498816.5276477,0
+GRMN.US,D,20060629,000000,34.2022,35.8276,33.7918,35.7104,10374453.553768,0
+GRMN.US,D,20060630,000000,36.1872,36.359,34.6789,35.0139,6104685.2846715,0
+GRMN.US,D,20060703,000000,35.3802,35.5453,35.0139,35.349,2568605.5934522,0
+GRMN.US,D,20060705,000000,35.1985,35.2308,34.2666,34.6124,3797442.3702184,0
+GRMN.US,D,20060706,000000,34.8399,35.9273,34.6124,35.3715,4847725.7427906,0
+GRMN.US,D,20060707,000000,34.7774,34.8546,32.4633,32.8706,14926679.902564,0
+GRMN.US,D,20060710,000000,33.4029,33.6677,32.0763,32.476,6194303.886217,0
+GRMN.US,D,20060711,000000,32.3635,34.0693,32.217,34.0419,4693198.4522355,0
+GRMN.US,D,20060712,000000,33.8152,33.8152,32.5081,32.6752,4968670.1135655,0
+GRMN.US,D,20060713,000000,32.01,33.1988,31.5468,32.476,6011028.3797598,0
+GRMN.US,D,20060714,000000,32.2679,33.0083,31.5351,32.2943,4462476.7199178,0
+GRMN.US,D,20060717,000000,32.2082,33.3591,32.0569,32.9614,4212256.482526,0
+GRMN.US,D,20060718,000000,33.1929,33.8709,32.7944,33.5984,4595054.8848009,0
+GRMN.US,D,20060719,000000,33.654,33.9842,32.941,33.5583,3350793.7341129,0
+GRMN.US,D,20060720,000000,33.6961,33.8768,32.2082,32.2746,3220858.636224,0
+GRMN.US,D,20060721,000000,32.0686,32.4075,31.5351,31.6553,4577768.4896313,0
+GRMN.US,D,20060724,000000,31.9709,33.529,31.7647,33.2663,4683272.1080679,0
+GRMN.US,D,20060725,000000,33.4518,33.5221,32.5423,33.3512,3229065.2466388,0
+GRMN.US,D,20060726,000000,32.7074,33.2877,32.5287,32.7944,3804484.0657458,0
+GRMN.US,D,20060727,000000,32.6029,32.6029,30.5709,30.8474,12474960.927151,0
+GRMN.US,D,20060728,000000,30.9402,31.6505,30.6042,30.7077,6439188.8543709,0
+GRMN.US,D,20060731,000000,31.0789,31.8917,30.8807,31.5401,5602599.802661,0
+GRMN.US,D,20060801,000000,30.8259,30.8259,29.426,29.8852,13409392.59289,0
+GRMN.US,D,20060802,000000,32.476,32.8148,28.6112,29.2589,47162039.857844,0
+GRMN.US,D,20060803,000000,29.216,30.6159,28.7441,29.4543,16214545.516747,0
+GRMN.US,D,20060804,000000,30.0327,30.1529,28.2186,28.7822,11921909.906992,0
+GRMN.US,D,20060807,000000,29.2238,29.6058,28.8877,29.3352,5425792.7471468,0
+GRMN.US,D,20060808,000000,29.4934,29.6352,28.7148,28.9474,4905797.4664813,0
+GRMN.US,D,20060809,000000,29.2805,29.4866,28.2557,28.4756,4187196.4813331,0
+GRMN.US,D,20060810,000000,28.709,29.0871,28.3387,28.9884,3129663.6120717,0
+GRMN.US,D,20060811,000000,29.0168,29.5451,28.5918,29.515,3519802.6159786,0
+GRMN.US,D,20060814,000000,29.6596,30.1138,28.9474,28.9562,3775554.6636089,0
+GRMN.US,D,20060815,000000,29.3753,30.0113,29.1213,29.682,5132786.967095,0
+GRMN.US,D,20060816,000000,30.5211,30.9529,29.8969,30.7625,3992327.1031585,0
+GRMN.US,D,20060817,000000,31.0789,31.6777,30.8152,30.9647,3830885.0498055,0
+GRMN.US,D,20060818,000000,31.0946,31.0946,30.2369,30.6794,2564136.3329968,0
+GRMN.US,D,20060821,000000,30.5778,30.8592,29.6967,30.6794,2238986.8865318,0
+GRMN.US,D,20060822,000000,30.1968,30.868,29.9868,30.4693,2878440.1966572,0
+GRMN.US,D,20060823,000000,30.5778,30.7537,29.682,29.8256,1303178.4101404,0
+GRMN.US,D,20060824,000000,30.0786,30.1138,28.9014,29.1144,2580689.7940192,0
+GRMN.US,D,20060825,000000,29.2072,29.8784,28.9689,29.3811,1726224.7241388,0
+GRMN.US,D,20060828,000000,29.4739,30.1851,29.2238,30.0874,1960693.0192752,0
+GRMN.US,D,20060829,000000,30.2496,30.2496,29.5521,30.0923,1803249.3468976,0
+GRMN.US,D,20060830,000000,30.2417,31.0438,30.2095,31.0438,2725220.1084847,0
+GRMN.US,D,20060831,000000,31.3476,31.5655,30.5964,31.0516,3709615.1579987,0
+GRMN.US,D,20060901,000000,30.7468,31.2803,30.5778,31.1864,2284418.5671389,0
+GRMN.US,D,20060905,000000,31.3183,31.837,30.9647,31.7452,2896319.2857809,0
+GRMN.US,D,20060906,000000,31.504,31.504,29.9106,30.0044,3425007.4111067,0
+GRMN.US,D,20060907,000000,29.8901,29.9731,28.1639,28.2851,7758038.3383344,0
+GRMN.US,D,20060908,000000,28.583,29.8119,28.4394,28.6846,5876330.233566,0
+GRMN.US,D,20060911,000000,28.6894,28.7207,27.3609,28.0144,5251241.8185324,0
+GRMN.US,D,20060912,000000,27.9382,28.5625,27.5621,28.495,3982395.6407357,0
+GRMN.US,D,20060913,000000,28.5918,29.0871,28.3711,28.7548,2565415.896801,0
+GRMN.US,D,20060914,000000,28.8175,29.2541,28.3768,29.2072,3547558.9140198,0
+GRMN.US,D,20060915,000000,29.426,29.4993,28.7207,28.8877,7413380.1502847,0
+GRMN.US,D,20060918,000000,29.0548,29.6205,28.8604,29.467,3023935.8140566,0
+GRMN.US,D,20060919,000000,29.2238,29.2541,28.2255,28.6366,3338631.7360666,0
+GRMN.US,D,20060920,000000,28.8262,29.7523,28.5684,29.515,3814916.0935289,0
+GRMN.US,D,20060921,000000,29.7044,29.9164,29.2541,29.6469,3468198.3195799,0
+GRMN.US,D,20060922,000000,29.679,29.7114,28.8956,29.1359,4767252.4396666,0
+GRMN.US,D,20060925,000000,29.4192,30.0044,28.838,29.9223,3297485.0587269,0
+GRMN.US,D,20060926,000000,29.9047,30.1216,29.2717,30.1098,3611033.4679175,0
+GRMN.US,D,20060927,000000,30.2242,31.837,30.2242,31.458,7399103.2891827,0
+GRMN.US,D,20060928,000000,31.3017,32.3558,30.7839,32.2366,5598856.3107953,0
+GRMN.US,D,20060929,000000,32.2307,32.7797,32.0763,32.3939,4518650.5945742,0
+GRMN.US,D,20061002,000000,32.3762,32.3762,31.5849,31.8312,3507108.3193897,0
+GRMN.US,D,20061003,000000,31.9357,31.9357,30.7625,31.3066,4691762.2698217,0
+GRMN.US,D,20061004,000000,31.3066,32.6323,31.0858,32.5081,3396869.2912264,0
+GRMN.US,D,20061005,000000,32.5678,33.1764,32.2746,32.8706,4840459.8676847,0
+GRMN.US,D,20061006,000000,32.934,33.3365,32.4476,33.0328,3732492.7351672,0
+GRMN.US,D,20061009,000000,32.8989,33.7195,32.6752,33.4704,2353361.4649103,0
+GRMN.US,D,20061010,000000,33.6882,33.8709,33.106,33.6423,2739302.4758884,0
+GRMN.US,D,20061011,000000,33.4029,33.9891,32.5844,33.3365,3382470.6156502,0
+GRMN.US,D,20061012,000000,33.5925,34.1083,33.2506,33.7195,2915712.3547976,0
+GRMN.US,D,20061013,000000,33.8709,34.0028,33.5221,33.8973,2183069.9482873,0
+GRMN.US,D,20061016,000000,34.0653,34.3331,33.7497,33.8338,2663845.0628769,0
+GRMN.US,D,20061017,000000,33.6062,33.7918,32.853,33.6677,2413990.2689075,0
+GRMN.US,D,20061018,000000,34.0859,34.1895,32.9194,32.9194,2290984.2649311,0
+GRMN.US,D,20061019,000000,32.8276,32.8276,31.6231,32.8091,4908211.2356416,0
+GRMN.US,D,20061020,000000,32.8227,32.9487,32.1164,32.5081,4666552.8155766,0
+GRMN.US,D,20061023,000000,33.8338,33.8709,32.7739,33.1227,4777241.2265478,0
+GRMN.US,D,20061024,000000,33.2028,33.8622,32.9614,33.6198,2413567.5010265,0
+GRMN.US,D,20061025,000000,33.9637,35.1985,33.9334,35.1379,4236399.292384,0
+GRMN.US,D,20061026,000000,36.0611,36.5788,35.1985,36.4372,5260927.6047048,0
+GRMN.US,D,20061027,000000,36.1872,36.913,34.7774,35.1252,5265883.0994058,0
+GRMN.US,D,20061030,000000,35.1985,35.8619,34.6319,34.9064,3928364.2677132,0
+GRMN.US,D,20061031,000000,35.1985,35.7026,34.6983,35.4701,5241834.4654437,0
+GRMN.US,D,20061101,000000,30.9158,31.2138,29.7523,29.8725,40444144.604846,0
+GRMN.US,D,20061102,000000,30.2828,31.1796,29.5735,30.8807,13245701.578194,0
+GRMN.US,D,20061103,000000,31.1103,31.4394,30.4469,30.9295,6157706.3141143,0
+GRMN.US,D,20061106,000000,31.4649,32.0686,30.9295,31.3417,4588600.7649723,0
+GRMN.US,D,20061107,000000,31.4473,31.8712,31.2059,31.2382,3804047.9904013,0
+GRMN.US,D,20061108,000000,31.0145,31.9357,31.0145,31.5518,3270445.3164163,0
+GRMN.US,D,20061109,000000,31.7569,31.7745,30.9529,31.2733,3258475.764766,0
+GRMN.US,D,20061110,000000,31.2138,31.3251,30.6042,30.7331,3498242.477703,0
+GRMN.US,D,20061113,000000,30.7155,31.0438,30.3825,31.0145,2896522.9923385,0
+GRMN.US,D,20061114,000000,31.034,32.1164,30.8152,32.1086,3506220.8139351,0
+GRMN.US,D,20061115,000000,32.0763,32.7944,31.8517,32.5755,3114419.4007337,0
+GRMN.US,D,20061116,000000,33.0005,33.5984,32.7328,33.5368,4988988.5631254,0
+GRMN.US,D,20061117,000000,33.4323,33.5114,32.7465,33.2936,2994603.0934086,0
+GRMN.US,D,20061120,000000,32.9791,33.2028,32.2679,32.5345,3671003.0406426,0
+GRMN.US,D,20061121,000000,32.5423,32.941,32.0569,32.2883,2410695.1361988,0
+GRMN.US,D,20061122,000000,32.4633,33.2028,31.9161,32.725,2897851.6913928,0
+GRMN.US,D,20061124,000000,32.429,33.0562,32.2746,32.5541,1077483.8280968,0
+GRMN.US,D,20061127,000000,33.2085,33.4518,32.0686,32.3879,3382813.5387498,0
+GRMN.US,D,20061128,000000,32.4877,32.5951,31.9748,32.2746,2396584.1065658,0
+GRMN.US,D,20061129,000000,32.941,33.5368,32.4817,33.3658,5243206.1578418,0
+GRMN.US,D,20061130,000000,33.3728,33.9217,33.3728,33.7986,3438445.9020042,0
+GRMN.US,D,20061201,000000,33.5368,33.6619,32.7739,33.1822,2645871.7978572,0
+GRMN.US,D,20061204,000000,33.5163,33.5368,33.1929,33.3512,3158708.6867765,0
+GRMN.US,D,20061205,000000,34.0175,34.1367,33.6961,33.7624,4062542.3991769,0
+GRMN.US,D,20061206,000000,33.7029,34.0996,33.5368,33.8485,2053424.5436437,0
+GRMN.US,D,20061207,000000,33.0923,33.4381,32.4075,32.941,4587131.825725,0
+GRMN.US,D,20061208,000000,32.8706,33.0435,32.01,33.021,3788666.6098235,0
+GRMN.US,D,20061211,000000,33.4518,33.8279,33.2028,33.3728,3568723.9229926,0
+GRMN.US,D,20061212,000000,33.3728,34.46,33.2573,34.1601,4790503.6494658,0
+GRMN.US,D,20061213,000000,34.2666,35.1468,34.2022,35.0139,5529932.8623937,0
+GRMN.US,D,20061214,000000,35.1985,35.9273,35.0637,35.4877,4408162.8192073,0
+GRMN.US,D,20061215,000000,35.2835,36.4372,35.2571,36.3659,7899090.2865544,0
+GRMN.US,D,20061218,000000,36.4597,36.994,36.1755,36.7724,5010996.0369071,0
+GRMN.US,D,20061219,000000,36.1344,36.8192,34.5538,36.5505,6802108.9770344,0
+GRMN.US,D,20061220,000000,36.2126,36.7831,35.729,36.2399,2620038.9401267,0
+GRMN.US,D,20061221,000000,36.1628,36.6863,35.8111,36.3073,3261906.0194123,0
+GRMN.US,D,20061222,000000,36.3952,36.7518,35.9498,36.6316,2816386.4704077,0
+GRMN.US,D,20061226,000000,36.4665,36.6004,36.0757,36.4959,1689626.128385,0
+GRMN.US,D,20061227,000000,36.746,37.0917,36.5251,36.6806,2309454.0007068,0
+GRMN.US,D,20061228,000000,36.6806,37.7218,36.6589,37.3555,4008429.1340709,0
+GRMN.US,D,20061229,000000,37.3126,37.7824,36.8896,36.9658,2708305.2986439,0
+GRMN.US,D,20070103,000000,37.0097,37.629,35.9067,36.9735,6015325.66684,0
+GRMN.US,D,20070104,000000,36.8115,37.1494,36.1276,36.5642,3268984.5663773,0
+GRMN.US,D,20070105,000000,36.4011,36.5251,35.6967,36.445,3983639.3767534,0
+GRMN.US,D,20070108,000000,36.2126,36.2867,35.2444,35.8619,3966100.1397762,0
+GRMN.US,D,20070109,000000,34.2022,35.1643,33.4704,34.4864,8996631.533195,0
+GRMN.US,D,20070110,000000,33.9286,34.9318,33.8709,34.7345,3882162.8015214,0
+GRMN.US,D,20070111,000000,35.1184,35.1321,34.416,34.5597,3538453.5379889,0
+GRMN.US,D,20070112,000000,34.4326,34.925,34.2022,34.7345,2282272.9945521,0
+GRMN.US,D,20070116,000000,34.6016,34.6671,34.1601,34.6075,3518493.3662941,0
+GRMN.US,D,20070117,000000,34.2813,34.9318,34.2743,34.6925,3533239.0595739,0
+GRMN.US,D,20070118,000000,34.4092,34.5011,32.9731,33.2936,4069669.0577408,0
+GRMN.US,D,20070119,000000,33.1177,33.9334,32.767,32.9048,4185869.8295807,0
+GRMN.US,D,20070122,000000,32.8843,32.8989,32.1818,32.7328,3640623.1249772,0
+GRMN.US,D,20070123,000000,32.7797,33.529,32.7797,33.2438,2412313.5284983,0
+GRMN.US,D,20070124,000000,33.4831,33.5925,33.2028,33.4919,1989886.5233813,0
+GRMN.US,D,20070125,000000,33.3728,33.4029,32.7191,32.9946,2098339.280474,0
+GRMN.US,D,20070126,000000,32.9116,33.1929,32.2483,32.8647,3180384.49762,0
+GRMN.US,D,20070129,000000,32.6136,33.4186,32.4143,33.1441,2392306.2688556,0
+GRMN.US,D,20070130,000000,33.1871,33.1871,32.4075,32.6694,2157692.615271,0
+GRMN.US,D,20070131,000000,33.106,33.529,32.7465,33.3512,3066516.6265079,0
+GRMN.US,D,20070201,000000,33.4587,33.9031,32.941,33.0083,2309765.1906239,0
+GRMN.US,D,20070202,000000,33.1373,34.1825,33.1128,33.9715,2889818.0780044,0
+GRMN.US,D,20070205,000000,33.9715,34.0693,33.4831,33.8123,1825489.189466,0
+GRMN.US,D,20070206,000000,33.8709,34.3261,33.4254,33.8338,1655554.9270571,0
+GRMN.US,D,20070207,000000,33.9334,34.3672,33.7195,34.3331,2719958.5421217,0
+GRMN.US,D,20070208,000000,34.2304,35.3031,34.2304,35.2972,3134561.7823143,0
+GRMN.US,D,20070209,000000,35.3089,35.3802,34.5186,34.7052,3071938.9060847,0
+GRMN.US,D,20070212,000000,34.2158,34.8479,33.9471,34.4306,3966939.5336317,0
+GRMN.US,D,20070213,000000,34.6016,35.1379,34.4532,35.0081,3913193.7592503,0
+GRMN.US,D,20070214,000000,38.6636,39.3816,36.6004,37.8546,29842989.196409,0
+GRMN.US,D,20070215,000000,37.7863,38.8501,37.3692,37.5236,6359392.1845866,0
+GRMN.US,D,20070216,000000,37.4572,37.5,36.3659,37.0341,5206770.3226039,0
+GRMN.US,D,20070220,000000,37.7344,39.0563,37.4737,38.2884,7740343.5063986,0
+GRMN.US,D,20070221,000000,38.4926,38.7828,37.714,37.9719,3499458.5751425,0
+GRMN.US,D,20070222,000000,38.1732,38.4721,37.2119,37.6466,3469097.0851959,0
+GRMN.US,D,20070223,000000,37.8469,38.3871,37.7648,38.182,2506735.1007395,0
+GRMN.US,D,20070226,000000,38.6793,39.2399,37.6866,37.9788,3931434.1971923,0
+GRMN.US,D,20070227,000000,37.1211,37.3819,35.9898,35.9898,4472664.0951016,0
+GRMN.US,D,20070228,000000,36.4959,37.0175,35.895,36.3659,3778874.3639426,0
+GRMN.US,D,20070301,000000,35.3294,36.3659,34.5333,35.7494,4493686.8165794,0
+GRMN.US,D,20070302,000000,35.6606,35.8393,34.546,34.5684,3159055.7044801,0
+GRMN.US,D,20070305,000000,34.2304,34.925,33.9559,34.0242,3212053.1899488,0
+GRMN.US,D,20070306,000000,34.8342,35.4124,34.5742,35.0208,2722521.7643343,0
+GRMN.US,D,20070307,000000,35.0208,35.1027,33.2085,34.3184,3918658.0085199,0
+GRMN.US,D,20070308,000000,34.9387,35.3637,34.6846,35.0208,3021979.6169127,0
+GRMN.US,D,20070309,000000,35.4623,35.6166,34.6016,34.8546,1959994.8892636,0
+GRMN.US,D,20070312,000000,34.7824,35.516,34.7824,35.516,1791322.7885912,0
+GRMN.US,D,20070313,000000,35.0823,35.5453,34.8615,34.8615,3284939.1915394,0
+GRMN.US,D,20070314,000000,34.8342,35.5737,34.6075,35.4241,2517322.7234811,0
+GRMN.US,D,20070315,000000,35.2308,35.854,35.2054,35.5737,2452739.5555034,0
+GRMN.US,D,20070316,000000,35.5697,36.1872,35.3802,35.7026,3041272.3681272,0
+GRMN.US,D,20070319,000000,36.1421,36.4128,35.7631,36.2009,2473915.8246378,0
+GRMN.US,D,20070320,000000,36.3445,36.5447,36.2009,36.4372,1898019.9841445,0
+GRMN.US,D,20070321,000000,36.5251,37.0556,36.3336,37.0556,2441575.6172244,0
+GRMN.US,D,20070322,000000,37.1621,37.2353,36.7313,37.079,2109445.8942945,0
+GRMN.US,D,20070323,000000,37.0976,37.2911,36.7605,36.9501,1355586.2726081,0
+GRMN.US,D,20070326,000000,36.9237,36.9237,36.0611,36.573,2252214.5053143,0
+GRMN.US,D,20070327,000000,36.4255,36.6258,36.0347,36.0855,1659426.3753032,0
+GRMN.US,D,20070328,000000,36.0533,36.4186,35.729,35.7691,2305421.8392469,0
+GRMN.US,D,20070329,000000,36.0757,36.7518,35.7104,36.0533,2575104.7539266,0
+GRMN.US,D,20070330,000000,36.0611,36.1755,35.7691,35.9634,2147696.6628324,0
+GRMN.US,D,20070402,000000,36.0347,36.2262,35.8696,36.0611,1557131.9028876,0
+GRMN.US,D,20070403,000000,36.321,36.6043,36.0934,36.4011,1553388.411022,0
+GRMN.US,D,20070404,000000,36.3395,36.3894,35.729,35.8823,2301385.5831829,0
+GRMN.US,D,20070405,000000,35.8276,36.0279,35.8032,35.9067,1646373.8008491,0
+GRMN.US,D,20070409,000000,36.0934,36.1276,35.6557,35.7026,1525553.2918504,0
+GRMN.US,D,20070410,000000,35.5326,35.7153,35.2308,35.5248,2632897.0208825,0
+GRMN.US,D,20070411,000000,35.5883,35.729,34.7345,34.9944,1810431.2826179,0
+GRMN.US,D,20070412,000000,35.0335,35.5639,34.6534,35.4564,1771311.4343443,0
+GRMN.US,D,20070413,000000,35.3089,35.6929,35.2054,35.5951,1323919.6275813,0
+GRMN.US,D,20070416,000000,35.6967,36.0279,35.602,35.9634,1612338.4273079,0
+GRMN.US,D,20070417,000000,36.2076,36.3004,35.729,35.9898,1842164.4649626,0
+GRMN.US,D,20070418,000000,35.895,36.573,35.8696,36.3268,1697316.8186739,0
+GRMN.US,D,20070419,000000,36.28,36.7097,36.0992,36.6004,1827683.897303,0
+GRMN.US,D,20070420,000000,36.8192,36.9374,36.4959,36.53,2529685.3571319,0
+GRMN.US,D,20070423,000000,36.53,36.9658,36.2917,36.6043,1639096.6655817,0
+GRMN.US,D,20070424,000000,36.6258,36.8573,36.3268,36.4079,1566520.8302574,0
+GRMN.US,D,20070425,000000,36.6258,37.8332,36.5564,37.3819,3460433.9264159,0
+GRMN.US,D,20070426,000000,37.7981,38.5854,37.1211,38.4926,3459632.4076489,0
+GRMN.US,D,20070427,000000,38.2602,39.1178,38.2484,38.9224,3522435.4464621,0
+GRMN.US,D,20070430,000000,38.9224,39.6453,38.4575,38.644,6527610.8078468,0
+GRMN.US,D,20070501,000000,38.686,39.5144,38.519,39.4265,4971797.367503,0
+GRMN.US,D,20070502,000000,37.0224,38.5464,36.6923,37.8136,12249247.919389,0
+GRMN.US,D,20070503,000000,37.7424,37.88,37.0556,37.6242,3208060.9508798,0
+GRMN.US,D,20070504,000000,37.8254,37.8332,36.6258,36.8259,2936191.5175714,0
+GRMN.US,D,20070507,000000,36.7918,37.3555,36.7059,37.0039,1877706.6528397,0
+GRMN.US,D,20070508,000000,36.9735,37.1689,36.5016,37.0039,1967020.2063743,0
+GRMN.US,D,20070509,000000,36.7391,37.6466,36.6589,37.5948,2039685.0993395,0
+GRMN.US,D,20070510,000000,37.4952,37.5891,36.6923,36.8963,2323883.3858143,0
+GRMN.US,D,20070511,000000,37.0224,37.3183,36.6923,37.3037,1752608.3061308,0
+GRMN.US,D,20070514,000000,37.4893,37.4893,36.9374,37.2236,1687859.306684,0
+GRMN.US,D,20070515,000000,37.3497,37.887,36.9804,37.0556,2219313.3371291,0
+GRMN.US,D,20070516,000000,37.3946,37.4572,36.7313,37.0282,2239250.988501,0
+GRMN.US,D,20070517,000000,36.9804,37.2744,36.6043,36.8045,1003036.7586651,0
+GRMN.US,D,20070518,000000,37.0282,37.8546,36.6199,37.7424,3153271.052434,0
+GRMN.US,D,20070521,000000,37.2911,38.4789,37.2911,38.1175,3240762.5071114,0
+GRMN.US,D,20070522,000000,37.9534,38.9077,37.8947,38.7437,3212470.8395747,0
+GRMN.US,D,20070523,000000,38.8863,40.3311,38.7437,39.9316,5359426.3790515,0
+GRMN.US,D,20070524,000000,39.8857,40.8137,39.6669,40.4239,5254043.5514381,0
+GRMN.US,D,20070525,000000,40.508,40.508,39.8476,39.9071,2275209.8023526,0
+GRMN.US,D,20070529,000000,39.9463,40.3126,39.5144,40.1543,1731168.9586783,0
+GRMN.US,D,20070530,000000,39.9727,43.1681,39.8017,43.1554,6994947.4315388,0
+GRMN.US,D,20070531,000000,43.1875,44.0903,42.5359,42.7226,4679582.8697076,0
+GRMN.US,D,20070601,000000,42.8339,43.1944,42.3778,43.1504,1976901.5098961,0
+GRMN.US,D,20070604,000000,42.8428,42.9003,42.2389,42.5555,2076617.4053336,0
+GRMN.US,D,20070605,000000,42.3093,42.7226,42.1296,42.4627,2168421.5018566,0
+GRMN.US,D,20070606,000000,42.1834,42.7538,41.6656,42.6151,2146897.1913675,0
+GRMN.US,D,20070607,000000,42.2879,42.7079,41.4633,41.6138,2510967.8978038,0
+GRMN.US,D,20070608,000000,41.3285,42.8339,41.2543,42.3826,2159802.3600714,0
+GRMN.US,D,20070611,000000,42.5907,43.973,42.5477,43.8841,3861382.6853408,0
+GRMN.US,D,20070612,000000,43.7122,44.2944,43.5012,43.6126,3271506.8425482,0
+GRMN.US,D,20070613,000000,44.143,44.7877,43.6712,44.7818,3636574.5851007,0
+GRMN.US,D,20070614,000000,44.9157,45.9903,44.7877,45.6699,3457873.7751564,0
+GRMN.US,D,20070615,000000,46.296,46.4211,45.4091,46.3351,4063156.5898029,0
+GRMN.US,D,20070618,000000,46.1378,47.7419,45.8956,47.5289,4316533.7670126,0
+GRMN.US,D,20070619,000000,47.4849,47.7965,46.8187,47.1176,3163480.9479407,0
+GRMN.US,D,20070620,000000,47.2485,47.2661,45.3182,45.3964,3185722.8378112,0
+GRMN.US,D,20070621,000000,45.4657,47.1244,45.3612,46.9457,3395497.5988282,0
+GRMN.US,D,20070622,000000,46.9389,47.4165,46.129,47.0376,12170174.970892,0
+GRMN.US,D,20070625,000000,47.4107,48.9776,47.2173,48.0506,4707731.2260984,0
+GRMN.US,D,20070626,000000,48.4794,48.6455,46.8549,47.5631,3248027.3585662,0
+GRMN.US,D,20070627,000000,47.3111,49.8676,47.187,49.8275,3901043.0213655,0
+GRMN.US,D,20070628,000000,48.9327,50.2438,48.7139,48.7598,3915051.685894,0
+GRMN.US,D,20070629,000000,49.004,49.3107,48.7598,49.1203,2451619.6812619,0
+GRMN.US,D,20070702,000000,49.345,50.9187,48.8663,50.5055,3748313.2620426,0
+GRMN.US,D,20070703,000000,50.9051,50.9187,49.6751,49.9282,1221337.5092225,0
+GRMN.US,D,20070705,000000,50.141,50.8034,49.4749,50.697,2573840.544888,0
+GRMN.US,D,20070706,000000,50.8034,51.6094,50.4723,51.5723,2622349.3205315,0
+GRMN.US,D,20070709,000000,51.6465,52.3987,51.2225,52.3841,2488408.6761099,0
+GRMN.US,D,20070710,000000,52.6244,52.8912,51.5215,51.7452,2569500.2644641,0
+GRMN.US,D,20070711,000000,51.6387,52.9634,51.5947,52.9233,1971415.7639545,0
+GRMN.US,D,20070712,000000,53.1275,54.5156,52.6712,54.1103,3590434.5379716,0
+GRMN.US,D,20070713,000000,54.2343,54.6973,53.8074,54.6445,1853655.9715756,0
+GRMN.US,D,20070716,000000,54.7687,56.4822,54.5225,54.9514,3491352.2825301,0
+GRMN.US,D,20070717,000000,55.4311,55.9986,52.8969,53.1206,4361763.7883642,0
+GRMN.US,D,20070718,000000,53.102,53.5456,51.5215,52.7015,4137787.9164223,0
+GRMN.US,D,20070719,000000,53.7243,54.7891,53.4137,54.4708,2994412.6943146,0
+GRMN.US,D,20070720,000000,54.4628,54.4628,52.7309,52.936,3332434.55265,0
+GRMN.US,D,20070723,000000,53.614,54.2265,51.3574,53.5524,5429485.0564602,0
+GRMN.US,D,20070724,000000,53.1275,54.2265,52.512,53.2262,2888934.6671539,0
+GRMN.US,D,20070725,000000,53.695,56.3767,53.5271,56.022,5427347.6730817,0
+GRMN.US,D,20070726,000000,55.2982,57.7784,54.9855,54.9855,8020533.1753875,0
+GRMN.US,D,20070727,000000,55.0569,56.6034,51.3377,53.0562,7626528.8651407,0
+GRMN.US,D,20070730,000000,54.1337,56.8739,53.7136,56.4949,4840236.7117572,0
+GRMN.US,D,20070731,000000,57.4688,58.7319,54.8155,55.7183,5793378.6712661,0
+GRMN.US,D,20070801,000000,59.7791,61.8815,57.6095,61.4995,12072665.043453,0
+GRMN.US,D,20070802,000000,62.4255,65.0681,62.239,65.0104,7540444.930648,0
+GRMN.US,D,20070803,000000,64.5182,66.9886,63.7747,65.5203,7548788.7103025,0
+GRMN.US,D,20070806,000000,66.2452,66.2794,63.0859,64.2983,5886500.206682,0
+GRMN.US,D,20070807,000000,63.5216,66.844,63.1436,66.6301,5755929.4214952,0
+GRMN.US,D,20070808,000000,67.4087,70.2301,67.3082,69.0197,5621433.958208,0
+GRMN.US,D,20070809,000000,67.2738,69.6009,66.637,67.9519,5861215.0022596,0
+GRMN.US,D,20070810,000000,66.0801,68.4823,65.2136,66.1232,6042321.3921559,0
+GRMN.US,D,20070813,000000,67.8347,67.8347,63.422,66.5842,4211113.0643104,0
+GRMN.US,D,20070814,000000,67.2358,67.6031,61.4018,61.4995,6750242.6259686,0
+GRMN.US,D,20070815,000000,61.1654,62.9257,59.9687,60.5676,6179785.4434689,0
+GRMN.US,D,20070816,000000,58.8658,62.3875,57.3877,59.5984,9409417.7927857,0
+GRMN.US,D,20070817,000000,62.1139,63.2247,60.4063,61.3168,6192460.2906879,0
+GRMN.US,D,20070820,000000,63.0576,65.0876,61.8287,64.902,5183832.350024,0
+GRMN.US,D,20070821,000000,66.0733,68.4902,65.4812,68.0721,6265479.3669141,0
+GRMN.US,D,20070822,000000,69.6956,69.724,66.844,67.3228,4932752.2457555,0
+GRMN.US,D,20070823,000000,67.8347,68.8487,66.1016,67.2738,4383041.3989519,0
+GRMN.US,D,20070824,000000,67.0502,69.0655,66.549,69.0655,3218739.6785643,0
+GRMN.US,D,20070827,000000,69.0655,69.0655,67.3403,67.6929,3257433.6880039,0
+GRMN.US,D,20070828,000000,66.9691,67.6929,63.8929,64.0081,5298863.0887213,0
+GRMN.US,D,20070829,000000,65.5282,67.4742,65.2928,67.0502,4738390.5984985,0
+GRMN.US,D,20070830,000000,66.1192,68.7041,65.8994,68.0994,5685385.5334919,0
+GRMN.US,D,20070831,000000,69.3927,70.2945,67.6031,67.6246,6890445.9674737,0
+GRMN.US,D,20070904,000000,68.0868,71.2147,67.819,69.3664,8253251.0272398,0
+GRMN.US,D,20070905,000000,69.3019,71.6728,68.7725,70.3072,6764874.6939827,0
+GRMN.US,D,20070906,000000,71.7236,72.2405,70.5026,71.2381,4694022.4913255,0
+GRMN.US,D,20070907,000000,69.5472,70.3296,68.1365,69.9048,6015158.8117199,0
+GRMN.US,D,20070910,000000,70.9646,70.9724,68.5077,69.2952,3981120.1715357,0
+GRMN.US,D,20070911,000000,69.9857,71.1316,69.6009,70.9773,3181182.9454338,0
+GRMN.US,D,20070912,000000,70.993,71.7763,69.8578,71.1189,3916048.7220103,0
+GRMN.US,D,20070913,000000,71.7236,72.0558,70.608,70.9069,3081141.5289646,0
+GRMN.US,D,20070914,000000,70.1118,71.3886,69.9319,70.6344,2915535.2631672,0
+GRMN.US,D,20070917,000000,71.0545,71.4657,69.3527,69.4221,3699686.766529,0
+GRMN.US,D,20070918,000000,69.9857,72.4153,68.7813,72.1897,5624823.2668126,0
+GRMN.US,D,20070919,000000,72.9848,73.3834,70.9275,71.538,4378536.31071,0
+GRMN.US,D,20070920,000000,71.0594,71.4394,70.1284,70.993,3455985.1389814,0
+GRMN.US,D,20070921,000000,71.5956,72.3469,71.0975,72.1897,4182601.3117992,0
+GRMN.US,D,20070924,000000,72.2541,76.4304,72.2541,76.3913,5864864.3182292,0
+GRMN.US,D,20070925,000000,75.8091,79.6912,75.7065,79.0787,6364381.459772,0
+GRMN.US,D,20070926,000000,79.6912,80.0497,76.5369,77.8722,4994639.1168848,0
+GRMN.US,D,20070927,000000,78.6303,80.5929,77.247,80.4561,4426322.3887169,0
+GRMN.US,D,20070928,000000,79.9384,81.5336,78.7709,79.2985,5037172.8413882,0
+GRMN.US,D,20071001,000000,72.1046,72.6136,67.7408,71.2088,34244979.399824,0
+GRMN.US,D,20071002,000000,71.839,71.839,64.3539,66.4748,29988295.438365,0
+GRMN.US,D,20071003,000000,65.7216,68.243,63.2677,64.0971,15395005.373164,0
+GRMN.US,D,20071004,000000,64.6842,68.1042,63.9397,67.0434,15043063.907942,0
+GRMN.US,D,20071005,000000,68.1229,69.7318,67.7408,68.8771,8478598.5915798,0
+GRMN.US,D,20071008,000000,69.4397,72.3879,68.4902,72.0284,10782328.335652,0
+GRMN.US,D,20071009,000000,72.7162,74.3202,72.5686,74.1806,9698417.0026538,0
+GRMN.US,D,20071010,000000,74.7403,74.7755,72.4221,74.0731,6591277.8081406,0
+GRMN.US,D,20071011,000000,75.2258,76.1725,69.3019,72.4564,9909573.6925794,0
+GRMN.US,D,20071012,000000,72.7366,75.7065,72.723,75.6928,6576256.7527301,0
+GRMN.US,D,20071015,000000,76.2164,76.8064,73.615,74.6728,7410364.474311,0
+GRMN.US,D,20071016,000000,73.615,74.8311,72.0157,74.5459,7025150.2555737,0
+GRMN.US,D,20071017,000000,75.9058,76.1021,73.608,75.1829,6374852.3862947,0
+GRMN.US,D,20071018,000000,74.9552,76.8201,74.1649,76.4587,5339617.7077112,0
+GRMN.US,D,20071019,000000,76.6062,77.6182,73.1148,73.1196,6860885.9962941,0
+GRMN.US,D,20071022,000000,73.0444,76.5369,72.5863,76.4792,7783020.5420481,0
+GRMN.US,D,20071023,000000,78.049,80.166,77.4131,80.0497,8000222.9150358,0
+GRMN.US,D,20071024,000000,80.1914,83.4718,77.7355,80.8908,11830178.489694,0
+GRMN.US,D,20071025,000000,82.0152,82.0152,77.5176,78.4584,7612027.8244603,0
+GRMN.US,D,20071026,000000,79.6677,80.2969,77.3633,77.8029,6090163.7709702,0
+GRMN.US,D,20071029,000000,79.1432,82.5369,77.9054,82.2184,8648774.4356348,0
+GRMN.US,D,20071030,000000,81.6772,82.8524,79.9081,80.0194,9400236.6665775,0
+GRMN.US,D,20071031,000000,74.3837,77.036,70.9773,71.329,34611343.084598,0
+GRMN.US,D,20071101,000000,69.3997,69.9857,64.8434,66.4181,23317127.808195,0
+GRMN.US,D,20071102,000000,66.6224,67.7408,64.5112,65.3749,10645384.29907,0
+GRMN.US,D,20071105,000000,65.0485,65.0485,62.3601,63.1436,10185290.006509,0
+GRMN.US,D,20071106,000000,64.0775,67.1937,63.2677,66.7806,9045344.0153962,0
+GRMN.US,D,20071107,000000,63.886,64.2065,59.0308,59.3307,17015599.546138,0
+GRMN.US,D,20071108,000000,59.5026,61.4311,55.1536,56.8934,13608280.82506,0
+GRMN.US,D,20071109,000000,56.0855,58.9761,55.3997,57.0155,8614676.6193799,0
+GRMN.US,D,20071112,000000,57.5919,58.0511,53.4889,54.669,7778464.2712539,0
+GRMN.US,D,20071113,000000,55.7837,57.381,55.4857,57.1543,6603622.0160726,0
+GRMN.US,D,20071114,000000,58.7387,59.0172,56.7126,56.8475,5630932.4162396,0
+GRMN.US,D,20071115,000000,58.3567,58.9244,54.7227,55.7837,5678540.3789648,0
+GRMN.US,D,20071116,000000,67.6607,67.7906,62.1403,64.7584,33144595.474237,0
+GRMN.US,D,20071119,000000,65.746,65.916,61.437,62.1081,8920001.0160879,0
+GRMN.US,D,20071120,000000,62.6708,64.3472,60.4884,62.153,5917396.0424732,0
+GRMN.US,D,20071121,000000,60.966,62.2946,59.6375,60.5676,4695776.0055628,0
+GRMN.US,D,20071123,000000,62.0271,62.0944,59.9423,61.0031,2497758.7047401,0
+GRMN.US,D,20071126,000000,62.4568,67.0737,62.4568,64.225,14980877.107056,0
+GRMN.US,D,20071127,000000,65.5467,69.5315,64.5045,68.4041,12849152.471454,0
+GRMN.US,D,20071128,000000,70.5622,71.8858,70.0611,71.6895,10203613.360185,0
+GRMN.US,D,20071129,000000,71.6581,72.5531,69.6058,70.4508,7626207.4387132,0
+GRMN.US,D,20071130,000000,72.3538,72.3606,70.6344,71.2909,6939796.1842748,0
+GRMN.US,D,20071203,000000,70.947,70.947,67.7829,69.0871,5342742.9143466,0
+GRMN.US,D,20071204,000000,67.8034,72.4564,67.4468,71.1815,8534929.0848457,0
+GRMN.US,D,20071205,000000,72.4153,73.358,71.5517,72.0353,5831419.59134,0
+GRMN.US,D,20071206,000000,72.1242,73.0318,71.245,72.6194,4099642.583942,0
+GRMN.US,D,20071207,000000,72.9526,74.3612,72.0558,72.5394,4470788.7663901,0
+GRMN.US,D,20071210,000000,73.235,74.8311,72.723,74.2801,3671986.7692953,0
+GRMN.US,D,20071211,000000,74.2343,74.3837,69.3303,69.5862,7083787.0346404,0
+GRMN.US,D,20071212,000000,71.37,72.0743,66.0382,67.562,9190702.4635557,0
+GRMN.US,D,20071213,000000,66.5413,70.1352,66.2452,69.7748,5156400.5493635,0
+GRMN.US,D,20071214,000000,68.8868,71.2303,68.4775,69.0958,3138568.352498,0
+GRMN.US,D,20071217,000000,68.0798,69.6664,67.0434,67.6188,4370312.2982275,0
+GRMN.US,D,20071218,000000,67.7477,68.2899,60.7414,62.6571,12782857.758931,0
+GRMN.US,D,20071219,000000,62.9257,64.9283,61.8365,64.3891,5591688.7061895,0
+GRMN.US,D,20071220,000000,65.4207,66.6077,64.0824,66.4816,4873125.5961298,0
+GRMN.US,D,20071221,000000,67.4819,68.5311,66.8285,68.0721,5613328.6892466,0
+GRMN.US,D,20071224,000000,68.4041,68.4775,65.833,66.9886,2999722.3722765,0
+GRMN.US,D,20071226,000000,66.2052,68.7343,66.1133,68.6171,2704026.4372825,0
+GRMN.US,D,20071227,000000,68.0721,68.3114,66.7435,66.9554,3081556.1076371,0
+GRMN.US,D,20071228,000000,66.9036,67.6852,65.4628,65.8603,3354113.4344466,0
+GRMN.US,D,20071231,000000,65.7988,66.0255,64.2856,64.4184,2908215.1345559,0
+GRMN.US,D,20080102,000000,63.1904,63.4748,60.966,61.1654,7094333.7113403,0
+GRMN.US,D,20080103,000000,59.7703,60.5421,58.5287,60.3995,7933865.7598,0
+GRMN.US,D,20080104,000000,59.3727,59.6756,57.6231,58.7387,6264379.9656934,0
+GRMN.US,D,20080107,000000,59.108,60.4327,56.5183,57.0654,8336625.3574207,0
+GRMN.US,D,20080108,000000,56.7069,57.9426,52.5892,53.2545,10138796.79977,0
+GRMN.US,D,20080109,000000,50.9187,51.0027,44.8268,50.4654,31542580.567701,0
+GRMN.US,D,20080110,000000,50.9129,52.6879,49.6214,51.798,10799456.06491,0
+GRMN.US,D,20080111,000000,51.8408,52.0999,46.9731,47.4165,9494693.0429541,0
+GRMN.US,D,20080114,000000,46.7621,47.7497,45.5487,46.4806,10887710.139614,0
+GRMN.US,D,20080115,000000,45.3124,45.9551,43.2002,43.5754,10445772.34561,0
+GRMN.US,D,20080116,000000,42.9814,44.3588,39.1774,41.1107,13172511.552244,0
+GRMN.US,D,20080117,000000,41.8463,43.3732,41.5044,42.6024,10469822.003224,0
+GRMN.US,D,20080118,000000,42.8876,44.8209,41.2612,41.8306,8631778.7573616,0
+GRMN.US,D,20080122,000000,36.6923,41.1761,36.5251,39.4226,10391441.042832,0
+GRMN.US,D,20080123,000000,37.7863,43.4436,37.7707,42.9003,10326429.988718,0
+GRMN.US,D,20080124,000000,44.8336,45.8242,43.8304,45.0349,9338298.612896,0
+GRMN.US,D,20080125,000000,46.5256,46.8265,43.128,43.128,6816434.9733864,0
+GRMN.US,D,20080128,000000,43.2228,45.3319,42.7363,45.3055,6060912.9424056,0
+GRMN.US,D,20080129,000000,45.8242,46.6936,45.1511,46.6262,6635494.4149592,0
+GRMN.US,D,20080130,000000,46.4211,47.3853,45.1815,46.7113,7135693.3080969,0
+GRMN.US,D,20080131,000000,45.6982,48.4188,45.5292,47.9167,8724789.7384649,0
+GRMN.US,D,20080201,000000,48.6602,48.879,45.7685,46.553,6693877.3285672,0
+GRMN.US,D,20080204,000000,46.8841,47.2173,45.8838,46.2618,4076078.1369234,0
+GRMN.US,D,20080205,000000,43.8059,43.9838,41.055,42.3581,13983263.651618,0
+GRMN.US,D,20080206,000000,42.8339,43.8304,41.8385,42.112,7389269.073609,0
+GRMN.US,D,20080207,000000,42.3895,45.1579,42.3093,43.93,8111461.0266175,0
+GRMN.US,D,20080208,000000,43.8997,45.1209,43.1681,44.3706,5493985.3087035,0
+GRMN.US,D,20080211,000000,44.4966,44.9284,42.7665,43.9183,6218540.871971,0
+GRMN.US,D,20080212,000000,44.3364,44.6812,43.0645,43.5012,5104762.4724804,0
+GRMN.US,D,20080213,000000,43.9661,44.4605,41.8668,43.5989,7401777.065708,0
+GRMN.US,D,20080214,000000,43.8245,44.2446,42.8495,43.5149,4795465.2860731,0
+GRMN.US,D,20080215,000000,42.6777,44.1322,42.4236,44.0649,7031636.1085845,0
+GRMN.US,D,20080219,000000,45.0075,46.7796,44.8336,46.1554,10205623.810834,0
+GRMN.US,D,20080220,000000,48.4599,48.6709,41.095,42.8164,39300099.914956,0
+GRMN.US,D,20080221,000000,43.3663,43.5012,41.5044,41.6528,10131694.708831,0
+GRMN.US,D,20080222,000000,42.6092,42.7744,41.8385,42.2312,8963214.444884,0
+GRMN.US,D,20080225,000000,42.58,42.6336,41.2933,41.6929,8735975.1734159,0
+GRMN.US,D,20080226,000000,41.2084,41.7124,39.5144,41.0305,10195282.887995,0
+GRMN.US,D,20080227,000000,40.8196,41.2993,40.0381,40.6389,6707436.6102877,0
+GRMN.US,D,20080228,000000,40.3126,41.6079,39.8476,40.1387,5696525.927797,0
+GRMN.US,D,20080229,000000,39.7459,40.0136,38.7437,38.9909,6579086.1242139,0
+GRMN.US,D,20080303,000000,38.9146,39.0632,36.8259,37.7424,7728877.5910617,0
+GRMN.US,D,20080304,000000,37.8185,38.691,37.2558,38.519,6056694.4764559,0
+GRMN.US,D,20080305,000000,38.5854,39.1413,37.6329,38.0306,5131166.5274933,0
+GRMN.US,D,20080306,000000,38.0266,38.519,37.1211,37.2119,4796771.4648044,0
+GRMN.US,D,20080307,000000,36.9237,37.7218,35.3294,36.6199,5199721.4615192,0
+GRMN.US,D,20080310,000000,36.28,36.4959,35.1097,35.264,5710152.7704865,0
+GRMN.US,D,20080311,000000,36.0807,37.3418,35.4936,37.3418,5735844.3643731,0
+GRMN.US,D,20080312,000000,37.5821,40.4943,37.5821,39.0632,9794753.825997,0
+GRMN.US,D,20080313,000000,38.1536,39.3494,36.5369,38.9439,7821972.5115505,0
+GRMN.US,D,20080314,000000,39.0632,39.533,37.3877,37.8332,4981622.3702174,0
+GRMN.US,D,20080317,000000,36.0211,39.1178,35.7885,38.0461,5649960.0418338,0
+GRMN.US,D,20080318,000000,39.0416,40.7287,38.8931,40.5705,6699598.5142486,0
+GRMN.US,D,20080319,000000,40.6564,41.4282,39.0348,39.2908,6548279.3460636,0
+GRMN.US,D,20080320,000000,39.3425,40.0136,39.2116,39.9316,4064097.3251118,0
+GRMN.US,D,20080324,000000,40.0136,41.5591,39.8476,41.4282,4629533.4992438,0
+GRMN.US,D,20080325,000000,39.5076,40.5841,38.3207,39.9667,10837613.681203,0
+GRMN.US,D,20080326,000000,39.706,40.7922,39.4559,40.4396,4462307.8174957,0
+GRMN.US,D,20080327,000000,40.4591,40.4719,39.1579,39.1647,3494165.2755973,0
+GRMN.US,D,20080328,000000,39.0348,39.3073,37.1064,37.2403,6710974.3482937,0
+GRMN.US,D,20080331,000000,37.7218,37.7218,35.0403,35.8696,8404581.4555863,0
+GRMN.US,D,20080401,000000,36.5945,36.746,35.0763,36.4255,7514465.6908182,0
+GRMN.US,D,20080402,000000,37.0917,37.8136,36.1939,37.4629,6370214.2234171,0
+GRMN.US,D,20080403,000000,33.8221,37.0224,33.3238,35.0706,36874029.540085,0
+GRMN.US,D,20080404,000000,35.4936,36.5251,34.9798,35.9067,7230070.8633431,0
+GRMN.US,D,20080407,000000,36.2731,36.4011,34.8742,35.0002,5641489.3294499,0
+GRMN.US,D,20080408,000000,33.1373,33.1441,31.8917,32.1888,19176119.48559,0
+GRMN.US,D,20080409,000000,32.1086,32.308,30.1362,30.483,12166858.341511,0
+GRMN.US,D,20080410,000000,30.2496,31.1864,29.682,30.9226,8106193.3183483,0
+GRMN.US,D,20080411,000000,30.0493,30.6735,29.5608,29.7728,7357380.2963057,0
+GRMN.US,D,20080414,000000,29.7114,30.1783,29.2492,29.3938,5306271.2513222,0
+GRMN.US,D,20080415,000000,29.4934,29.9438,27.8991,28.5625,7346578.7304961,0
+GRMN.US,D,20080416,000000,28.8956,29.2072,27.9939,28.7003,6257266.614593,0
+GRMN.US,D,20080417,000000,28.8877,29.2717,28.1258,28.2255,4421910.4527199,0
+GRMN.US,D,20080418,000000,28.9796,30.9861,28.6112,30.1851,10191500.497388,0
+GRMN.US,D,20080421,000000,30.2095,30.2163,29.2492,29.9585,5241858.0094177,0
+GRMN.US,D,20080422,000000,29.8119,29.8188,28.6229,29.0412,4879578.6923073,0
+GRMN.US,D,20080423,000000,29.3898,29.8188,29.0656,29.5678,4537738.6155801,0
+GRMN.US,D,20080424,000000,29.6663,30.8328,29.2589,30.6091,5571180.8811865,0
+GRMN.US,D,20080425,000000,30.6735,30.6794,29.8852,30.6091,3905834.7318995,0
+GRMN.US,D,20080428,000000,30.6608,31.9435,30.2242,31.4834,6003626.3590652,0
+GRMN.US,D,20080429,000000,31.5986,31.7647,30.3501,30.8406,6295566.518381,0
+GRMN.US,D,20080430,000000,29.1213,29.7181,26.3957,27.1625,29988231.972,0
+GRMN.US,D,20080501,000000,26.8295,28.7148,26.4417,28.6366,10469922.321026,0
+GRMN.US,D,20080502,000000,28.8175,29.5521,27.3023,28.4071,7940477.5218891,0
+GRMN.US,D,20080505,000000,27.9598,28.2255,27.5953,27.9645,4357738.7924617,0
+GRMN.US,D,20080506,000000,27.7204,29.2853,27.5953,29.1213,5282965.7880176,0
+GRMN.US,D,20080507,000000,29.4866,29.5521,28.4306,28.7354,2356917.628635,0
+GRMN.US,D,20080508,000000,28.5312,28.7441,27.8073,28.1063,3634200.7383312,0
+GRMN.US,D,20080509,000000,27.9792,28.411,27.6755,27.9451,3157684.012082,0
+GRMN.US,D,20080512,000000,28.201,28.7003,27.9939,28.6366,3786566.0778825,0
+GRMN.US,D,20080513,000000,28.7275,29.1477,28.5029,29.0255,3348177.2820461,0
+GRMN.US,D,20080514,000000,29.216,29.8451,29.1213,29.7475,5963955.7865302,0
+GRMN.US,D,20080515,000000,30.0874,31.3476,29.7728,31.3476,5673204.0860758,0
+GRMN.US,D,20080516,000000,31.458,33.529,31.4139,33.2165,9508231.8516538,0
+GRMN.US,D,20080519,000000,32.6752,32.7602,31.2676,31.4473,6773795.8128256,0
+GRMN.US,D,20080520,000000,31.4394,32.2082,31.0662,31.458,4825595.4308839,0
+GRMN.US,D,20080521,000000,30.9793,31.2059,30.0171,30.483,6521312.2829768,0
+GRMN.US,D,20080522,000000,30.4987,31.0145,30.3043,30.7331,2650798.6303291,0
+GRMN.US,D,20080523,000000,30.7625,31.9161,30.3619,31.6993,3638550.2316144,0
+GRMN.US,D,20080527,000000,31.5801,31.7403,30.4166,31.5468,3683986.0068258,0
+GRMN.US,D,20080528,000000,31.4139,31.4394,30.2163,30.694,3364486.0904692,0
+GRMN.US,D,20080529,000000,30.8406,31.8448,30.8406,31.5986,4335415.0105077,0
+GRMN.US,D,20080530,000000,31.5605,32.4954,31.1454,32.308,3967297.8114969,0
+GRMN.US,D,20080602,000000,32.1701,33.5847,31.8917,33.5847,4346627.0603858,0
+GRMN.US,D,20080603,000000,33.8709,36.4665,33.8152,35.1097,10131984.402076,0
+GRMN.US,D,20080604,000000,35.0823,36.8573,34.6075,35.8228,5453758.8936518,0
+GRMN.US,D,20080605,000000,35.8893,36.0279,33.8846,34.9875,5466354.9197406,0
+GRMN.US,D,20080606,000000,34.5391,34.9875,32.7143,34.0917,6780546.7914567,0
+GRMN.US,D,20080609,000000,34.374,34.4932,32.2552,32.934,5147559.2753019,0
+GRMN.US,D,20080610,000000,32.4075,32.4075,30.8807,31.0789,5978585.8072422,0
+GRMN.US,D,20080611,000000,30.9793,31.6777,29.8188,29.9799,4080170.6937949,0
+GRMN.US,D,20080612,000000,30.2369,30.4987,29.8852,30.0171,3922471.1086565,0
+GRMN.US,D,20080613,000000,30.2828,30.7468,29.5862,29.8256,4305271.5582334,0
+GRMN.US,D,20080616,000000,30.0171,30.6209,29.5521,30.4469,4378269.1377876,0
+GRMN.US,D,20080617,000000,31.0018,31.0018,28.8262,28.875,5654547.0221592,0
+GRMN.US,D,20080618,000000,28.6963,29.2238,28.5312,28.6172,5280890.8473527,0
+GRMN.US,D,20080619,000000,28.8546,29.8324,28.2255,29.5325,4185619.0350751,0
+GRMN.US,D,20080620,000000,29.7728,29.7728,28.67,28.881,3599585.9782993,0
+GRMN.US,D,20080623,000000,29.1281,29.1554,28.2382,28.3036,2565854.0194476,0
+GRMN.US,D,20080624,000000,28.2255,29.1477,27.4713,28.6846,3923330.975533,0
+GRMN.US,D,20080625,000000,28.7755,29.2492,28.5684,29.0021,2417626.2774136,0
+GRMN.US,D,20080626,000000,28.7959,28.8693,27.9382,28.3514,3513000.4547953,0
+GRMN.US,D,20080627,000000,28.2186,29.299,28.1717,29.299,5052036.2545382,0
+GRMN.US,D,20080630,000000,29.3938,29.5931,28.2714,28.4511,3556009.1533827,0
+GRMN.US,D,20080701,000000,27.9245,28.5585,27.7008,28.5175,2801860.8621022,0
+GRMN.US,D,20080702,000000,28.5585,29.2424,28.2333,28.3387,3444229.5303992,0
+GRMN.US,D,20080703,000000,28.2382,28.2557,27.7204,27.858,2177150.1743035,0
+GRMN.US,D,20080707,000000,27.8991,28.7003,27.7517,28.2851,2593797.6456297,0
+GRMN.US,D,20080708,000000,28.1786,29.9525,27.8142,29.2853,4457004.2814399,0
+GRMN.US,D,20080709,000000,29.2238,29.9731,28.0974,28.3387,3686563.560153,0
+GRMN.US,D,20080710,000000,28.3387,29.047,27.8279,29.0021,3422968.2982284,0
+GRMN.US,D,20080711,000000,28.8038,29.1427,27.8523,28.332,4709573.7979764,0
+GRMN.US,D,20080714,000000,28.6229,29.216,27.7321,27.9245,2847461.4451316,0
+GRMN.US,D,20080715,000000,27.8279,29.7523,27.6833,28.67,4284601.9963656,0
+GRMN.US,D,20080716,000000,28.8877,31.1454,28.6777,30.8729,5330396.6591125,0
+GRMN.US,D,20080717,000000,31.0145,31.7452,30.1011,30.9647,3252687.0181157,0
+GRMN.US,D,20080718,000000,30.5846,31.3417,29.8784,29.9106,2758430.4192849,0
+GRMN.US,D,20080721,000000,29.8188,31.1347,29.0303,30.9402,6098469.6755361,0
+GRMN.US,D,20080722,000000,30.9226,32.8472,30.3043,32.3441,5601158.5019918,0
+GRMN.US,D,20080723,000000,32.5081,33.1304,31.0946,31.964,4350555.8330903,0
+GRMN.US,D,20080724,000000,31.6231,32.01,30.9158,31.2596,2669377.8967664,0
+GRMN.US,D,20080725,000000,31.2803,31.7119,30.8729,31.1103,2699830.4916558,0
+GRMN.US,D,20080728,000000,31.0145,31.8644,30.0248,30.5211,3204458.7228581,0
+GRMN.US,D,20080729,000000,30.5895,31.3544,29.6352,29.9223,6204840.3264065,0
+GRMN.US,D,20080730,000000,26.895,27.2221,22.9199,23.3702,25450815.806498,0
+GRMN.US,D,20080731,000000,23.2453,24.44,23.0176,23.6888,8999613.4286844,0
+GRMN.US,D,20080801,000000,23.8811,23.9408,22.5926,23.2373,5028708.2709106,0
+GRMN.US,D,20080804,000000,23.2453,23.296,22.285,22.3602,3989518.2046955,0
+GRMN.US,D,20080805,000000,22.5859,23.4465,22.453,23.251,3792148.0470221,0
+GRMN.US,D,20080806,000000,23.1378,25.3749,22.833,25.1248,5418986.4913594,0
+GRMN.US,D,20080807,000000,24.8386,24.8386,23.6418,24.4331,3972583.945485,0
+GRMN.US,D,20080808,000000,24.3384,25.1609,24.1107,24.6324,2904456.2879247,0
+GRMN.US,D,20080811,000000,24.8122,25.8349,24.44,25.6669,3538607.0856454,0
+GRMN.US,D,20080812,000000,25.8301,26.3957,24.8317,25.1902,3300313.40656,0
+GRMN.US,D,20080813,000000,25.0173,25.2243,23.8694,24.5923,2601681.8059657,0
+GRMN.US,D,20080814,000000,24.2885,24.9675,24.1341,24.8786,2059043.3642207,0
+GRMN.US,D,20080815,000000,24.8718,25.453,24.4439,24.7115,2062940.4037429,0
+GRMN.US,D,20080818,000000,24.904,25.1609,24.3081,24.6011,2744112.6121412,0
+GRMN.US,D,20080819,000000,24.5856,25.1678,24.0951,24.3658,1732486.3975711,0
+GRMN.US,D,20080820,000000,24.4575,24.9381,23.7933,24.1986,3330165.1182868,0
+GRMN.US,D,20080821,000000,23.9887,24.2319,23.4944,23.9349,1917211.3939058,0
+GRMN.US,D,20080822,000000,23.9408,24.5679,23.6829,24.0531,1822123.4248355,0
+GRMN.US,D,20080825,000000,23.7669,23.9534,22.9121,23.3655,2445824.7927054,0
+GRMN.US,D,20080826,000000,23.3889,23.5295,22.5233,22.8828,2823326.8244819,0
+GRMN.US,D,20080827,000000,22.833,23.3889,22.5164,23.2227,2113999.0941355,0
+GRMN.US,D,20080828,000000,23.3889,23.9075,23.211,23.6076,2008703.2768607,0
+GRMN.US,D,20080829,000000,23.4172,23.4747,22.8008,23.083,2045503.5318701,0
+GRMN.US,D,20080902,000000,23.5783,23.8431,22.7343,22.8457,2542020.3522047,0
+GRMN.US,D,20080903,000000,22.9121,22.9121,22.4149,22.453,2736983.9062751,0
+GRMN.US,D,20080904,000000,22.3602,22.6396,21.7692,21.7769,3864228.4352415,0
+GRMN.US,D,20080905,000000,21.7222,21.8688,20.4102,21.5865,5289444.4754712,0
+GRMN.US,D,20080908,000000,21.7105,22.0417,21.1391,21.3715,4008569.3742639,0
+GRMN.US,D,20080909,000000,21.0902,22.0798,20.9251,21.3217,3352651.6607567,0
+GRMN.US,D,20080910,000000,21.435,22.2009,21.353,21.8093,3148662.5754368,0
+GRMN.US,D,20080911,000000,21.5816,22.5164,21.3775,22.3397,3591548.2703067,0
+GRMN.US,D,20080912,000000,22.2322,22.9971,22.0798,22.8828,2873479.583701,0
+GRMN.US,D,20080915,000000,22.2322,23.2453,21.4957,21.644,3864203.8676164,0
+GRMN.US,D,20080916,000000,21.2944,23.1378,21.2885,22.705,4498654.5950929,0
+GRMN.US,D,20080917,000000,22.3142,24.2192,22.196,23.2052,6072057.4313149,0
+GRMN.US,D,20080918,000000,23.8753,24.9381,23.2453,24.3765,4210187.6837672,0
+GRMN.US,D,20080919,000000,25.6025,25.8673,24.1068,25.1902,5372826.9948605,0
+GRMN.US,D,20080922,000000,24.8386,24.904,22.9795,23.1583,3097338.7594239,0
+GRMN.US,D,20080923,000000,22.9463,24.0668,22.7861,23.6888,3441058.2594668,0
+GRMN.US,D,20080924,000000,24.013,24.7682,23.7307,24.6793,2758898.2278117,0
+GRMN.US,D,20080925,000000,24.6451,25.1609,23.9935,24.2397,1892031.6255407,0
+GRMN.US,D,20080926,000000,23.7307,24.5044,23.4172,24.1538,1777858.7064177,0
+GRMN.US,D,20080929,000000,23.4582,23.7083,22.5809,22.8056,2806643.3597769,0
+GRMN.US,D,20080930,000000,22.8681,23.1974,22.3006,22.537,3017745.7961972,0
+GRMN.US,D,20081001,000000,22.285,22.5233,21.3775,21.9547,2675357.0425107,0
+GRMN.US,D,20081002,000000,21.9147,22.4998,20.6262,20.6927,2977224.5696451,0
+GRMN.US,D,20081003,000000,21.1117,21.1928,18.9849,19.071,3386625.6152353,0
+GRMN.US,D,20081006,000000,18.3285,19.0348,17.1123,18.9929,4316669.9126014,0
+GRMN.US,D,20081007,000000,18.861,19.2731,17.4649,17.9378,2851243.8357368,0
+GRMN.US,D,20081008,000000,17.3252,18.0169,16.1705,16.2116,5863783.3427274,0
+GRMN.US,D,20081009,000000,16.4167,16.7361,15.6322,16.2174,3927314.0017427,0
+GRMN.US,D,20081010,000000,15.3998,17.8635,15.0443,16.9472,6152525.6161837,0
+GRMN.US,D,20081013,000000,17.6653,18.5161,17.2002,18.3549,2741483.8762618,0
+GRMN.US,D,20081014,000000,18.7555,18.7935,16.8573,17.4532,2814601.222988,0
+GRMN.US,D,20081015,000000,17.2627,17.3663,15.1682,15.1956,2306886.68389,0
+GRMN.US,D,20081016,000000,15.1888,16.3405,14.7101,16.2809,2382943.9564128,0
+GRMN.US,D,20081017,000000,16.2701,16.9335,15.7417,16.1511,2605322.932727,0
+GRMN.US,D,20081020,000000,16.3855,16.9404,15.8697,16.9404,1520270.2288156,0
+GRMN.US,D,20081021,000000,16.6102,17.1914,16.0924,16.1158,1770849.7677238,0
+GRMN.US,D,20081022,000000,15.9127,16.2116,14.4512,14.8957,2715398.1767234,0
+GRMN.US,D,20081023,000000,14.881,15.1155,13.6931,14.5675,3551955.4952511,0
+GRMN.US,D,20081024,000000,13.4537,14.4434,13.4537,14.1201,2748396.5917577,0
+GRMN.US,D,20081027,000000,13.8377,14.4434,13.445,13.4537,2782501.5735699,0
+GRMN.US,D,20081028,000000,13.9491,14.4434,13.2154,14.2304,5168000.5629871,0
+GRMN.US,D,20081029,000000,14.7277,15.5756,14.0683,14.5763,7474681.4930173,0
+GRMN.US,D,20081030,000000,14.9348,15.5004,14.6584,15.4681,7064032.6168053,0
+GRMN.US,D,20081031,000000,15.3549,15.435,14.6681,14.9074,6350520.2009936,0
+GRMN.US,D,20081103,000000,14.9211,15.1605,14.5235,14.6466,6704946.0672992,0
+GRMN.US,D,20081104,000000,14.9416,14.9416,14.5177,14.7023,9274813.8224879,0
+GRMN.US,D,20081105,000000,14.7765,14.8391,14.0536,14.1054,4647921.342936,0
+GRMN.US,D,20081106,000000,13.9491,14.3047,13.4147,13.441,2588301.6631778,0
+GRMN.US,D,20081107,000000,13.7879,13.9354,13.4147,13.8025,3206033.0981629,0
+GRMN.US,D,20081110,000000,14.1435,14.3779,13.4274,13.5662,2081565.7344772,0
+GRMN.US,D,20081111,000000,13.3131,13.5573,12.5706,13.0445,2868265.105286,0
+GRMN.US,D,20081112,000000,12.8833,13.0239,12.4847,12.4847,2669037.0209689,0
+GRMN.US,D,20081113,000000,12.4183,13.615,11.9533,13.5729,2618104.2396547,0
+GRMN.US,D,20081114,000000,13.2154,13.4958,12.6323,12.6479,2032850.1813229,0
+GRMN.US,D,20081117,000000,12.3314,12.6196,12.0715,12.1575,1768476.9446052,0
+GRMN.US,D,20081118,000000,12.1985,12.4124,11.3456,11.5215,3415428.0846427,0
+GRMN.US,D,20081119,000000,11.5605,11.8547,10.5915,10.612,2634374.1493381,0
+GRMN.US,D,20081120,000000,10.5261,11.1855,10.0748,10.106,3603832.0828272,0
+GRMN.US,D,20081121,000000,10.1343,10.5455,9.56479,10.4743,3441287.5573006,0
+GRMN.US,D,20081124,000000,10.826,11.3583,10.5201,11.289,3250504.5940913,0
+GRMN.US,D,20081125,000000,11.4902,11.5605,10.866,11.2441,3254915.5064372,0
+GRMN.US,D,20081126,000000,11.0223,11.4102,10.9988,11.3027,1978447.2229715,0
+GRMN.US,D,20081128,000000,11.3241,11.3583,10.9305,11.3076,999710.91642517,0
+GRMN.US,D,20081201,000000,11.079,11.4189,10.2271,10.3121,2658868.071504,0
+GRMN.US,D,20081202,000000,10.6199,10.9442,10.3765,10.9442,1672841.3222267,0
+GRMN.US,D,20081203,000000,10.6463,11.2724,10.5983,11.2509,1748354.0123946,0
+GRMN.US,D,20081204,000000,10.8708,11.5762,10.7449,11.1533,2850953.1188405,0
+GRMN.US,D,20081205,000000,10.9589,11.67,10.6336,11.6026,1870391.6424838,0
+GRMN.US,D,20081208,000000,11.8751,12.4534,11.8751,12.2688,2278429.1848841,0
+GRMN.US,D,20081209,000000,12.1115,13.403,12.0588,12.5706,2124139.3813712,0
+GRMN.US,D,20081210,000000,12.9361,13.6541,12.7495,13.3024,2174723.0976796,0
+GRMN.US,D,20081211,000000,13.1812,13.4274,12.306,12.6117,2125092.4004926,0
+GRMN.US,D,20081212,000000,12.2054,13.2887,12.1214,13.0084,1538012.1486993,0
+GRMN.US,D,20081215,000000,13.1168,13.2829,12.1331,12.6244,2572342.9434115,0
+GRMN.US,D,20081216,000000,12.768,13.7596,12.6196,13.6619,3354505.4927962,0
+GRMN.US,D,20081217,000000,13.3131,13.441,12.6841,13.2829,2154401.5771665,0
+GRMN.US,D,20081218,000000,13.403,13.4079,12.2336,12.4847,2318728.2791598,0
+GRMN.US,D,20081219,000000,12.5432,13.0972,12.1115,12.9155,3379827.5486562,0
+GRMN.US,D,20081222,000000,12.9155,13.1764,12.5131,13.1168,2844029.1431831,0
+GRMN.US,D,20081223,000000,13.0591,13.2027,12.6323,12.7436,1232424.6736732,0
+GRMN.US,D,20081224,000000,12.81,13.2692,12.5649,12.9048,1104471.3642044,0
+GRMN.US,D,20081226,000000,12.9234,13.2223,12.7553,12.8745,762141.98227832,0
+GRMN.US,D,20081229,000000,12.9497,13.0162,12.1838,12.3724,1517209.5121959,0
+GRMN.US,D,20081230,000000,12.4242,13.15,12.3372,13.0757,2371742.1430452,0
+GRMN.US,D,20081231,000000,13.0445,13.1812,12.6323,12.7319,1970451.4846717,0
+GRMN.US,D,20090102,000000,12.7436,14.6104,12.6196,14.4561,2837808.4157925,0
+GRMN.US,D,20090105,000000,14.3515,14.6387,13.7801,14.6104,2856941.4774443,0
+GRMN.US,D,20090106,000000,13.6619,14.1112,13.0826,14.0038,4629294.9885507,0
+GRMN.US,D,20090107,000000,13.6873,14.0038,13.4147,13.9667,2157272.9183432,0
+GRMN.US,D,20090108,000000,13.9491,14.1796,13.3952,13.9667,1761771.00662,0
+GRMN.US,D,20090109,000000,13.9775,14.1503,13.4147,13.5291,1498741.8237223,0
+GRMN.US,D,20090112,000000,13.4744,13.4821,11.8878,12.1331,3979215.156944,0
+GRMN.US,D,20090113,000000,12.1331,12.6196,12.0275,12.5315,2810288.5811424,0
+GRMN.US,D,20090114,000000,12.3508,12.5315,11.5548,11.7081,2350810.5265102,0
+GRMN.US,D,20090115,000000,11.6758,12.0334,11.1855,11.8165,2019286.8049981,0
+GRMN.US,D,20090116,000000,12.0275,12.1838,11.463,11.8751,2105957.2915388,0
+GRMN.US,D,20090120,000000,11.4902,11.7081,10.9109,11.0223,2936264.1967955,0
+GRMN.US,D,20090121,000000,11.1219,11.842,11.037,11.7882,2380085.9226998,0
+GRMN.US,D,20090122,000000,11.6437,11.6817,11.1533,11.4697,1894510.9083678,0
+GRMN.US,D,20090123,000000,11.4102,12.1389,11.2646,11.7609,2135892.9426512,0
+GRMN.US,D,20090126,000000,12.1663,12.306,11.7012,11.8878,1881220.8468717,0
+GRMN.US,D,20090127,000000,11.9533,12.1917,11.795,12.1281,1762904.188325,0
+GRMN.US,D,20090128,000000,12.2815,13.1373,12.2278,12.8657,3091464.0260861,0
+GRMN.US,D,20090129,000000,12.7104,12.9048,12.0412,12.2336,1652430.7440728,0
+GRMN.US,D,20090130,000000,12.3118,12.4124,11.5479,11.6437,1880479.7235162,0
+GRMN.US,D,20090202,000000,11.454,11.7012,11.1376,11.3672,1921121.7408914,0
+GRMN.US,D,20090203,000000,11.3672,11.5401,11.0428,11.4189,2347890.0500835,0
+GRMN.US,D,20090204,000000,11.4902,11.8087,11.4902,11.5821,2185202.2134107,0
+GRMN.US,D,20090205,000000,11.3877,11.9533,11.0917,11.5821,2887110.5209946,0
+GRMN.US,D,20090206,000000,11.5215,11.8165,11.4902,11.6563,2608899.5694726,0
+GRMN.US,D,20090209,000000,11.622,12.0588,11.622,11.8087,3970120.0174235,0
+GRMN.US,D,20090210,000000,11.9337,11.9533,11.1884,11.332,2626368.1745278,0
+GRMN.US,D,20090211,000000,11.4102,11.5605,11.079,11.2568,2161701.2327569,0
+GRMN.US,D,20090212,000000,11.6367,11.7539,11.2441,11.7178,2908997.2039531,0
+GRMN.US,D,20090213,000000,11.7422,11.8957,11.3799,11.4229,2272717.212062,0
+GRMN.US,D,20090217,000000,11.2089,11.2216,10.5817,10.826,2586825.5583732,0
+GRMN.US,D,20090218,000000,10.826,11.0653,10.5056,10.818,3140895.1113197,0
+GRMN.US,D,20090219,000000,10.8982,11.0653,10.5056,10.5749,2020506.9970418,0
+GRMN.US,D,20090220,000000,10.4391,10.5602,9.97217,10.0748,4276885.7148005,0
+GRMN.US,D,20090223,000000,10.4977,11.7422,10.4977,10.8123,9666110.5757248,0
+GRMN.US,D,20090224,000000,10.8063,11.4775,10.8006,11.3388,5586318.6328161,0
+GRMN.US,D,20090225,000000,11.4775,11.6153,11.0917,11.3535,3837091.4460816,0
+GRMN.US,D,20090226,000000,11.374,11.6563,11.2724,11.3583,3816676.7733235,0
+GRMN.US,D,20090227,000000,11.1962,11.6437,11.1669,11.3672,4205713.3050567,0
+GRMN.US,D,20090302,000000,11.1025,11.4023,10.6921,10.7498,3733272.7572623,0
+GRMN.US,D,20090303,000000,10.8904,11.2441,10.7693,10.9509,3564495.2205325,0
+GRMN.US,D,20090304,000000,11.0848,11.5401,10.9666,11.3027,4356634.2729858,0
+GRMN.US,D,20090305,000000,11.1219,11.2441,10.9031,11.0721,3097613.0979036,0
+GRMN.US,D,20090306,000000,11.1219,11.3076,10.9442,11.2089,4027147.6170501,0
+GRMN.US,D,20090309,000000,11.1152,11.5039,11.0975,11.1444,2823449.662607,0
+GRMN.US,D,20090310,000000,11.3388,12.0139,11.332,11.9923,5176107.8792505,0
+GRMN.US,D,20090311,000000,11.9982,12.6244,11.7422,12.5258,4621569.4941263,0
+GRMN.US,D,20090312,000000,12.4242,13.3952,12.3118,13.3756,4144772.2874913,0
+GRMN.US,D,20090313,000000,13.1226,13.5418,12.8833,13.1373,3354500.374541,0
+GRMN.US,D,20090316,000000,13.1168,13.5886,12.8169,13.0972,3212742.1071011,0
+GRMN.US,D,20090317,000000,12.8589,13.5809,12.6664,13.5729,3157716.7689154,0
+GRMN.US,D,20090318,000000,13.4958,13.7957,13.1764,13.7957,4309178.8342659,0
+GRMN.US,D,20090319,000000,13.8143,13.9491,13.6541,13.9197,3474397.5502985,0
+GRMN.US,D,20090320,000000,14.0204,14.1435,13.2106,13.3131,3411836.0931315,0
+GRMN.US,D,20090323,000000,13.7322,14.4922,13.6931,14.4922,3984674.2879583,0
+GRMN.US,D,20090324,000000,14.4922,14.6104,14.075,14.293,3370951.4704591,0
+GRMN.US,D,20090325,000000,14.3515,14.881,13.9491,14.5675,4206218.9886722,0
+GRMN.US,D,20090326,000000,14.7443,15.6088,14.6387,15.5942,5897228.0696166,0
+GRMN.US,D,20090327,000000,15.3011,15.4926,14.9015,14.9348,3341024.008555,0
+GRMN.US,D,20090330,000000,14.6466,14.9074,13.7264,13.9608,3732188.7108073,0
+GRMN.US,D,20090331,000000,13.9608,14.4767,13.9559,14.0868,2426687.6364495,0
+GRMN.US,D,20090401,000000,13.8466,14.7277,13.7185,14.6584,2217193.3558183,0
+GRMN.US,D,20090402,000000,14.8391,15.5942,14.6681,15.2864,2971111.3256142,0
+GRMN.US,D,20090403,000000,15.2934,15.5532,14.9963,15.3422,1415428.912604,0
+GRMN.US,D,20090406,000000,14.8391,15.4271,14.2988,14.6886,3641169.7546345,0
+GRMN.US,D,20090407,000000,14.3779,14.4698,14.0243,14.1249,1959891.5005083,0
+GRMN.US,D,20090408,000000,13.7733,14.2383,13.6541,14.206,2650800.6776312,0
+GRMN.US,D,20090409,000000,14.3379,14.9631,14.1112,14.7521,3080781.2037974,0
+GRMN.US,D,20090413,000000,14.7023,14.7521,14.3515,14.5235,2907566.1397945,0
+GRMN.US,D,20090414,000000,14.4698,14.8107,14.2861,14.6173,2768613.6998645,0
+GRMN.US,D,20090415,000000,14.5606,14.6524,14.2119,14.3896,2655677.3512018,0
+GRMN.US,D,20090416,000000,14.6104,14.8693,14.4033,14.6886,4273698.0654514,0
+GRMN.US,D,20090417,000000,14.6056,14.7765,14.4698,14.6104,3944244.1663491,0
+GRMN.US,D,20090420,000000,14.4767,14.6173,13.9706,14.206,2790266.9903849,0
+GRMN.US,D,20090421,000000,14.1249,14.5997,13.912,14.5177,3054260.4525655,0
+GRMN.US,D,20090422,000000,14.0536,15.0022,14.0536,14.6739,4815128.5989654,0
+GRMN.US,D,20090423,000000,14.7101,14.8693,14.1718,14.715,2756270.5155834,0
+GRMN.US,D,20090424,000000,14.8146,15.9254,14.6739,15.7095,5924638.3736051,0
+GRMN.US,D,20090427,000000,15.5599,15.6264,15.3334,15.5473,4127325.179108,0
+GRMN.US,D,20090428,000000,15.4877,15.6088,15.051,15.1399,2500345.4709267,0
+GRMN.US,D,20090429,000000,15.3011,16.2809,15.2864,16.0573,3777836.3817847,0
+GRMN.US,D,20090430,000000,16.5623,17.2363,16.446,16.7294,4210996.3680915,0
+GRMN.US,D,20090501,000000,16.7147,17.1475,16.5437,16.8994,2991954.9081594,0
+GRMN.US,D,20090504,000000,17.0086,17.4591,16.9071,17.2627,2926507.778701,0
+GRMN.US,D,20090505,000000,17.2988,17.3252,16.8006,17.044,4462739.798236,0
+GRMN.US,D,20090506,000000,15.8463,15.8463,14.1503,14.4971,14855507.49282,0
+GRMN.US,D,20090507,000000,14.6524,14.9211,14.293,14.504,5350727.392485,0
+GRMN.US,D,20090508,000000,14.6584,15.0081,14.4767,14.9279,4070065.2106946,0
+GRMN.US,D,20090511,000000,14.7521,15.0217,14.6056,14.7823,3157722.9108216,0
+GRMN.US,D,20090512,000000,15.0217,15.0217,14.0986,14.1249,4895272.2864533,0
+GRMN.US,D,20090513,000000,13.9559,14.0683,13.3024,13.3131,5428702.9870632,0
+GRMN.US,D,20090514,000000,13.3883,13.9197,13.3425,13.7733,2801356.2021379,0
+GRMN.US,D,20090515,000000,13.7058,13.8905,13.5232,13.7733,1986755.1748397,0
+GRMN.US,D,20090518,000000,13.8377,13.8377,13.3346,13.4744,3557980.7052924,0
+GRMN.US,D,20090519,000000,13.2829,13.615,13.2223,13.3756,5674942.2455474,0
+GRMN.US,D,20090520,000000,13.4684,13.6472,13.2438,13.4079,3046481.7282869,0
+GRMN.US,D,20090521,000000,13.2829,13.4196,13.0162,13.1764,3796469.9017273,0
+GRMN.US,D,20090522,000000,13.32,13.403,13.0025,13.1099,1825556.7504349,0
+GRMN.US,D,20090526,000000,12.9497,13.867,12.8833,13.8534,3540257.2111274,0
+GRMN.US,D,20090527,000000,13.8621,13.8738,13.4617,13.5232,3729420.7583861,0
+GRMN.US,D,20090528,000000,13.6472,13.7058,13.2154,13.6707,2141968.3115937,0
+GRMN.US,D,20090529,000000,13.7469,13.867,13.5085,13.8534,2221210.1625125,0
+GRMN.US,D,20090601,000000,14.081,14.6466,13.9775,14.4102,2765754.6425002,0
+GRMN.US,D,20090602,000000,14.5108,15.3275,14.4561,15.2416,4370566.1636862,0
+GRMN.US,D,20090603,000000,15.1087,15.3275,14.5997,14.7218,2552803.4922955,0
+GRMN.US,D,20090604,000000,14.8146,15.7182,14.8107,15.4681,4359498.4486052,0
+GRMN.US,D,20090605,000000,15.6528,15.6528,15.0579,15.3334,2882362.8274555,0
+GRMN.US,D,20090608,000000,15.1682,15.267,14.8771,15.1155,3780926.7842846,0
+GRMN.US,D,20090609,000000,15.2289,15.8463,15.0725,15.7613,2642185.6304501,0
+GRMN.US,D,20090610,000000,15.9254,16.023,15.3422,15.6528,2104795.4476045,0
+GRMN.US,D,20090611,000000,15.2727,15.7095,15.1018,15.4407,3616707.5656509,0
+GRMN.US,D,20090612,000000,15.3071,15.3929,14.9074,15.2357,2193120.1542312,0
+GRMN.US,D,20090615,000000,15.0276,15.0706,14.3515,14.6251,3142408.0675617,0
+GRMN.US,D,20090616,000000,14.7355,15.0579,14.463,14.4844,3630769.4600338,0
+GRMN.US,D,20090617,000000,14.5509,14.9015,14.3603,14.7023,2294340.8167024,0
+GRMN.US,D,20090618,000000,14.5997,14.5997,14.1562,14.251,3530903.087893,0
+GRMN.US,D,20090619,000000,14.504,14.9631,14.3849,14.7892,4224053.0371497,0
+GRMN.US,D,20090622,000000,14.6631,14.6739,14.2861,14.463,3108003.1559938,0
+GRMN.US,D,20090623,000000,14.4561,14.8107,14.3849,14.5459,2745289.8108411,0
+GRMN.US,D,20090624,000000,14.6251,14.9211,14.3438,14.797,3428199.15506,0
+GRMN.US,D,20090625,000000,13.9491,15.1809,13.8738,15.0579,6999394.1716713,0
+GRMN.US,D,20090626,000000,14.9416,15.8072,14.8957,15.6968,5480310.354415,0
+GRMN.US,D,20090629,000000,15.7035,16.0787,15.5688,16.0456,4216228.2485742,0
+GRMN.US,D,20090630,000000,15.9303,16.2644,15.5942,15.8219,4452191.074234,0
+GRMN.US,D,20090701,000000,15.9371,16.238,15.6449,15.9742,3296295.5762146,0
+GRMN.US,D,20090702,000000,15.8697,15.9742,15.5121,15.7554,2928249.0091259,0
+GRMN.US,D,20090706,000000,15.6449,15.8463,15.3215,15.4877,3600201.1925764,0
+GRMN.US,D,20090707,000000,15.5121,15.5385,15.0276,15.0579,3599986.2258573,0
+GRMN.US,D,20090708,000000,15.0081,15.2357,14.7443,15.2034,5577659.5686401,0
+GRMN.US,D,20090709,000000,15.1888,15.2934,14.8771,15.1018,2903065.1461568,0
+GRMN.US,D,20090710,000000,15.0725,15.3626,14.8498,15.3334,2361854.6976171,0
+GRMN.US,D,20090713,000000,15.3489,15.3753,14.8419,15.3685,2374298.1997005,0
+GRMN.US,D,20090714,000000,15.2797,15.4183,15.0159,15.2416,2657909.9341274,0
+GRMN.US,D,20090715,000000,15.3929,15.7417,15.2416,15.7035,5001456.6328338,0
+GRMN.US,D,20090716,000000,15.686,16.5379,15.6733,16.4509,4132357.4476372,0
+GRMN.US,D,20090717,000000,16.4226,16.5242,16.2038,16.3337,2689559.1770864,0
+GRMN.US,D,20090720,000000,16.4167,16.6053,16.1511,16.403,2477339.9373779,0
+GRMN.US,D,20090721,000000,16.403,16.5437,16.0573,16.3484,2048693.2285212,0
+GRMN.US,D,20090722,000000,16.3776,17.7658,16.3572,17.5255,6600706.6579011,0
+GRMN.US,D,20090723,000000,17.419,18.5561,17.3194,18.4008,5817689.3598953,0
+GRMN.US,D,20090724,000000,18.1224,18.3803,17.6907,18.3598,2806651.5489853,0
+GRMN.US,D,20090727,000000,18.1351,18.4633,17.9026,18.2113,2531678.4057134,0
+GRMN.US,D,20090728,000000,18.1966,18.1966,17.6613,18.0717,2307536.7023025,0
+GRMN.US,D,20090729,000000,18.1898,18.2474,17.759,17.886,2267174.1416622,0
+GRMN.US,D,20090730,000000,18.1702,18.9156,18.008,18.0784,4243841.2354693,0
+GRMN.US,D,20090731,000000,18.31,18.5757,18.1351,18.3676,2092268.0061356,0
+GRMN.US,D,20090803,000000,18.5922,18.692,18.2035,18.5825,2925742.0877206,0
+GRMN.US,D,20090804,000000,18.4633,18.7749,17.9709,18.051,4496877.5368816,0
+GRMN.US,D,20090805,000000,21.5494,22.5115,20.7532,22.3543,22412949.125392,0
+GRMN.US,D,20090806,000000,21.9147,22.0954,20.5197,21.011,9035949.9697712,0
+GRMN.US,D,20090807,000000,21.3032,21.5582,21.0189,21.4576,3354489.1143796,0
+GRMN.US,D,20090810,000000,21.5181,21.8834,21.4175,21.8404,3942941.0585708,0
+GRMN.US,D,20090811,000000,21.7692,21.942,21.353,21.5494,4556269.7704183,0
+GRMN.US,D,20090812,000000,20.6857,21.1928,20.3409,20.7679,6307298.5829891,0
+GRMN.US,D,20090813,000000,20.8049,21.0189,20.4289,20.4289,4877056.4161364,0
+GRMN.US,D,20090814,000000,20.3126,20.4025,18.9156,19.071,9652312.7833112,0
+GRMN.US,D,20090817,000000,18.8941,18.8941,18.4077,18.563,5338783.4321109,0
+GRMN.US,D,20090818,000000,18.8473,19.3132,18.5757,19.2839,5341699.8139335,0
+GRMN.US,D,20090819,000000,19.0524,19.5585,18.7749,19.4256,4298260.5722373,0
+GRMN.US,D,20090820,000000,19.2663,19.6453,19.1843,19.5702,2389609.9720073,0
+GRMN.US,D,20090821,000000,19.5702,19.8574,19.3913,19.7772,3145285.5506446,0
+GRMN.US,D,20090824,000000,19.9579,20.1319,19.5311,19.8457,3165351.1583969,0
+GRMN.US,D,20090825,000000,19.9766,20.4229,19.8397,20.2217,2980438.8339213,0
+GRMN.US,D,20090826,000000,20.4483,21.7486,20.4483,21.1459,9706408.6463495,0
+GRMN.US,D,20090827,000000,21.2523,21.4429,20.7805,21.4116,3623654.0616312,0
+GRMN.US,D,20090828,000000,21.4116,21.7222,21.0804,21.4633,3049662.2120787,0
+GRMN.US,D,20090831,000000,21.4116,21.8287,21.1586,21.8287,3996498.4811602,0
+GRMN.US,D,20090901,000000,21.7926,22.4333,21.0072,21.0902,5609476.6903703,0
+GRMN.US,D,20090902,000000,20.846,21.2944,20.4747,21.1586,4335782.5012323,0
+GRMN.US,D,20090903,000000,21.4009,21.5014,20.8283,20.9544,3194198.6684503,0
+GRMN.US,D,20090904,000000,20.8527,21.8951,20.6927,21.8219,8647849.0550916,0
+GRMN.US,D,20090908,000000,22.1003,22.8213,22.0163,22.5164,5598086.5252106,0
+GRMN.US,D,20090909,000000,22.705,23.9281,22.5164,23.8939,8173250.6508978,0
+GRMN.US,D,20090910,000000,23.8138,24.4086,23.7083,23.9476,5549241.9920249,0
+GRMN.US,D,20090911,000000,25.068,25.1307,23.7933,24.0248,7138950.5657169,0
+GRMN.US,D,20090914,000000,23.9838,24.4741,23.4874,24.4439,4811957.328033,0
+GRMN.US,D,20090915,000000,24.4213,24.6647,23.8626,24.4507,3232100.3719823,0
+GRMN.US,D,20090916,000000,24.9919,25.0369,24.481,24.7252,3206641.1468826,0
+GRMN.US,D,20090917,000000,24.8249,24.9117,24.3384,24.4507,2662008.6329051,0
+GRMN.US,D,20090918,000000,24.692,24.8913,23.9838,24.3462,3339518.2178702,0
+GRMN.US,D,20090921,000000,24.0248,24.6579,23.9838,24.44,2087392.3562161,0
+GRMN.US,D,20090922,000000,24.5445,24.9968,24.44,24.7252,2536344.2071691,0
+GRMN.US,D,20090923,000000,24.7379,24.8122,24.1538,24.1665,2271348.5906171,0
+GRMN.US,D,20090924,000000,24.2065,24.3384,23.296,23.3595,2665437.8639003,0
+GRMN.US,D,20090925,000000,23.2453,23.5715,23.0556,23.424,1723744.4176606,0
+GRMN.US,D,20090928,000000,23.4103,24.5679,23.3595,24.4741,2422449.7211299,0
+GRMN.US,D,20090929,000000,24.4331,25.0232,24.3579,24.9499,3646728.1798001,0
+GRMN.US,D,20090930,000000,25.0036,25.369,24.274,25.0613,3960400.4507667,0
+GRMN.US,D,20091001,000000,25.0613,25.1355,23.8011,23.9349,3469077.6358261,0
+GRMN.US,D,20091002,000000,23.4465,23.5637,22.9121,23.2373,4395679.3947334,0
+GRMN.US,D,20091005,000000,23.3956,23.8568,23.0713,23.8197,2064206.6600836,0
+GRMN.US,D,20091006,000000,23.8568,24.6324,23.8431,24.4439,3790086.4138208,0
+GRMN.US,D,20091007,000000,24.3081,24.7252,24.1478,24.6451,2902638.2836716,0
+GRMN.US,D,20091008,000000,24.8249,25.1482,24.4009,24.818,2848617.1471595,0
+GRMN.US,D,20091009,000000,24.7067,25.0369,24.3842,24.9968,1309524.0229584,0
+GRMN.US,D,20091012,000000,25.0613,25.7539,25.0036,25.5243,1754938.1359054,0
+GRMN.US,D,20091013,000000,25.6132,25.7197,25.3445,25.5165,1997647.8455922,0
+GRMN.US,D,20091014,000000,25.8526,26.3303,25.707,26.2864,2959402.80498,0
+GRMN.US,D,20091015,000000,25.9658,26.2316,25.7011,26.0831,1713088.2102991,0
+GRMN.US,D,20091016,000000,25.8301,26.0196,24.7115,24.9324,4133223.45642,0
+GRMN.US,D,20091019,000000,24.9244,25.876,24.8454,25.792,3559634.9253784,0
+GRMN.US,D,20091020,000000,25.7148,25.792,25.0916,25.3495,1834309.9905068,0
+GRMN.US,D,20091021,000000,25.3445,26.1271,25.2361,25.6748,3011058.2839309,0
+GRMN.US,D,20091022,000000,25.8399,26.0665,25.4677,25.8877,2547220.4995049,0
+GRMN.US,D,20091023,000000,25.9258,26.0597,25.1189,25.1825,3266819.5444206,0
+GRMN.US,D,20091026,000000,25.5165,25.92,25.2957,25.4589,3813933.3885272,0
+GRMN.US,D,20091027,000000,25.5614,25.8476,24.8649,25.0916,2378792.027781,0
+GRMN.US,D,20091028,000000,23.8275,23.9534,20.4884,20.9808,16686432.269327,0
+GRMN.US,D,20091029,000000,20.3126,21.1987,20.0888,20.4884,9261244.3042569,0
+GRMN.US,D,20091030,000000,20.2217,20.4346,19.6786,20.0967,7363310.3068001,0
+GRMN.US,D,20091102,000000,20.0557,20.6927,19.7919,20.2295,6057510.3263374,0
+GRMN.US,D,20091103,000000,20.0557,20.9544,20.0039,20.8567,5754813.6418579,0
+GRMN.US,D,20091104,000000,21.902,22.0641,17.6252,17.8263,29738949.398964,0
+GRMN.US,D,20091105,000000,17.9925,18.9225,17.8635,18.692,9847895.6462629,0
+GRMN.US,D,20091106,000000,18.4936,18.9469,18.4222,18.8784,4635499.3375246,0
+GRMN.US,D,20091109,000000,18.9352,19.1198,18.3509,18.6763,8036689.4598051,0
+GRMN.US,D,20091110,000000,18.6606,19.321,18.6606,19.1452,5342985.5196439,0
+GRMN.US,D,20091111,000000,19.3708,19.6707,19.071,19.5965,4644768.4977224,0
+GRMN.US,D,20091112,000000,19.8769,19.8944,19.4109,19.8642,5106535.4360875,0
+GRMN.US,D,20091113,000000,19.87,20.2012,19.6239,20.169,3931948.070016,0
+GRMN.US,D,20091116,000000,20.3126,21.2192,20.2295,21.1175,5795533.4567123,0
+GRMN.US,D,20091117,000000,21.0072,21.5014,20.9866,21.4712,4447243.7687414,0
+GRMN.US,D,20091118,000000,21.3862,21.5738,21.1517,21.5689,3426778.3274118,0
+GRMN.US,D,20091119,000000,21.393,21.484,20.4816,20.9202,4328771.5152361,0
+GRMN.US,D,20091120,000000,20.7073,20.9251,20.2511,20.4933,3009555.5641991,0
+GRMN.US,D,20091123,000000,20.7883,21.2523,20.7532,21.0804,2679480.3089134,0
+GRMN.US,D,20091124,000000,21.0442,21.2474,20.6927,21.0013,2372444.3676609,0
+GRMN.US,D,20091125,000000,21.0247,21.2192,20.9739,21.1391,1719976.35817,0
+GRMN.US,D,20091127,000000,20.4229,20.6673,19.9579,20.5939,1312488.51638,0
+GRMN.US,D,20091130,000000,20.6125,20.7278,19.406,19.8457,6140169.1244391,0
+GRMN.US,D,20091201,000000,19.9287,20.0225,19.5643,19.6707,4996266.7220439,0
+GRMN.US,D,20091202,000000,19.5838,20.3761,19.576,19.9071,4678369.8432211,0
+GRMN.US,D,20091203,000000,20.0888,20.3478,19.9902,20.1875,3631330.4208055,0
+GRMN.US,D,20091204,000000,20.3937,20.8527,20.2217,20.4102,3480922.3020491,0
+GRMN.US,D,20091207,000000,20.4229,20.468,19.9522,20.0557,2166301.5205458,0
+GRMN.US,D,20091208,000000,19.9579,20.169,19.576,19.9442,2807445.9021949,0
+GRMN.US,D,20091209,000000,19.9902,21.0442,19.6297,20.8049,5021094.3544499,0
+GRMN.US,D,20091210,000000,20.8283,20.9055,20.2823,20.3937,2993580.4660163,0
+GRMN.US,D,20091211,000000,20.3937,20.4933,19.5311,20.2217,4156374.348417,0
+GRMN.US,D,20091214,000000,20.5148,20.6008,20.294,20.3878,1484606.2264644,0
+GRMN.US,D,20091215,000000,20.3409,20.5148,20.1544,20.2823,2307897.0274698,0
+GRMN.US,D,20091216,000000,20.4543,20.5882,20.2755,20.5197,2054570.0091613,0
+GRMN.US,D,20091217,000000,20.3272,21.0307,20.2823,20.8283,3280774.9790949,0
+GRMN.US,D,20091218,000000,20.9544,21.1517,20.4816,20.68,3493916.5283938,0
+GRMN.US,D,20091221,000000,20.7805,20.9544,20.2638,20.3878,2543925.3667963,0
+GRMN.US,D,20091222,000000,20.3878,20.6927,20.0166,20.0967,2506528.3232287,0
+GRMN.US,D,20091223,000000,20.0557,20.4991,19.8769,20.1875,2855027.2499932,0
+GRMN.US,D,20091224,000000,20.4025,20.5745,20.1416,20.5745,779463.1815833,0
+GRMN.US,D,20091228,000000,20.5812,20.68,20.3937,20.5197,1312179.3737648,0
+GRMN.US,D,20091229,000000,20.46,20.7208,20.4416,20.6857,1546782.790839,0
+GRMN.US,D,20091230,000000,20.7883,21.3648,20.6673,20.9339,2837662.0336932,0
+GRMN.US,D,20091231,000000,20.9143,21.0843,20.3057,20.3878,2102344.8270067,0
+GRMN.US,D,20100104,000000,20.7746,21.4116,20.5745,21.3715,3160307.6297062,0
+GRMN.US,D,20100105,000000,21.3159,21.6704,21.0804,21.4223,2588755.14059,0
+GRMN.US,D,20100106,000000,21.4116,21.7994,21.1517,21.266,1932021.5772013,0
+GRMN.US,D,20100107,000000,21.0902,21.435,20.4884,21.3648,4460914.6284257,0
+GRMN.US,D,20100108,000000,22.0095,22.6914,21.7926,22.4393,5902990.2013398,0
+GRMN.US,D,20100111,000000,22.5859,22.8759,22.2596,22.7704,3007983.2361965,0
+GRMN.US,D,20100112,000000,22.537,22.8135,22.2253,22.453,3615209.9641744,0
+GRMN.US,D,20100113,000000,22.5926,23.1094,22.5067,23.0245,3345491.2217082,0
+GRMN.US,D,20100114,000000,22.8759,23.5715,22.7626,23.3702,3983328.1868362,0
+GRMN.US,D,20100115,000000,23.4025,23.5295,23.0176,23.3302,3098765.7289785,0
+GRMN.US,D,20100119,000000,23.2453,24.732,23.1915,24.6383,5224023.96094,0
+GRMN.US,D,20100120,000000,24.274,24.5592,23.6223,24.0072,3738096.2009787,0
+GRMN.US,D,20100121,000000,22.9327,23.8275,22.5458,22.6835,6567008.0655532,0
+GRMN.US,D,20100122,000000,22.8564,22.8681,22.1354,22.196,3066592.376685,0
+GRMN.US,D,20100125,000000,22.326,22.7861,22.1814,22.2371,1654591.6714254,0
+GRMN.US,D,20100126,000000,22.2371,22.4998,21.7926,22.0163,1709747.0132936,0
+GRMN.US,D,20100127,000000,21.9489,22.3475,21.8619,22.285,2039313.5140108,0
+GRMN.US,D,20100128,000000,22.3475,22.576,21.484,21.7926,2332450.3213962,0
+GRMN.US,D,20100129,000000,21.942,22.2723,21.4576,21.4576,2128668.013587,0
+GRMN.US,D,20100201,000000,21.4712,21.7692,21.3461,21.6021,2208197.5104491,0
+GRMN.US,D,20100202,000000,21.5639,22.2322,21.4576,22.1003,2008553.8238083,0
+GRMN.US,D,20100203,000000,22.0544,22.2663,21.69,21.9616,2617845.2559407,0
+GRMN.US,D,20100204,000000,21.8551,21.902,21.393,21.4009,3152740.8011935,0
+GRMN.US,D,20100205,000000,21.5816,21.6821,20.9055,21.5094,2791548.6014913,0
+GRMN.US,D,20100208,000000,21.5094,21.6099,21.1058,21.186,1457574.6733618,0
+GRMN.US,D,20100209,000000,21.4712,21.5494,20.8527,21.1987,2043794.0346275,0
+GRMN.US,D,20100210,000000,21.1459,21.3286,20.9251,21.186,1598795.5240041,0
+GRMN.US,D,20100211,000000,21.2259,21.6373,21.1322,21.5328,2114429.0275738,0
+GRMN.US,D,20100212,000000,21.1586,21.2523,21.011,21.2192,3195166.0186863,0
+GRMN.US,D,20100216,000000,21.353,21.8951,21.3159,21.7769,2579539.2102465,0
+GRMN.US,D,20100217,000000,22.1814,22.2009,21.6821,21.9147,1783567.6082867,0
+GRMN.US,D,20100218,000000,22.2663,22.5809,22.1433,22.4393,3466289.210384,0
+GRMN.US,D,20100219,000000,22.3661,22.6151,22.196,22.3943,2262934.1790405,0
+GRMN.US,D,20100222,000000,22.621,23.3702,22.5458,23.1915,3794826.9418025,0
+GRMN.US,D,20100223,000000,23.2227,23.3752,22.5996,22.8759,3562296.4180913,0
+GRMN.US,D,20100224,000000,22.0163,22.2469,20.8196,21.5494,14725860.040875,0
+GRMN.US,D,20100225,000000,21.353,21.5181,20.6594,21.1987,5117845.7564658,0
+GRMN.US,D,20100226,000000,21.0307,21.3715,20.7952,21.2192,2888300.003507,0
+GRMN.US,D,20100301,000000,21.4429,21.5816,21.1987,21.5639,3730507.875794,0
+GRMN.US,D,20100302,000000,21.5738,22.1081,21.4957,21.9088,4340583.4246257,0
+GRMN.US,D,20100303,000000,21.9147,22.5809,21.9147,22.4588,3825171.0296814,0
+GRMN.US,D,20100304,000000,22.5809,22.5809,22.3006,22.4891,1687930.962257,0
+GRMN.US,D,20100305,000000,22.576,23.1583,22.4998,23.0322,2454877.962533,0
+GRMN.US,D,20100308,000000,22.9971,23.3302,22.9327,23.3147,2644405.9295632,0
+GRMN.US,D,20100309,000000,23.211,23.6418,23.0245,23.4944,3332042.4943003,0
+GRMN.US,D,20100310,000000,23.4309,23.7083,23.2824,23.7083,1764292.2591399,0
+GRMN.US,D,20100311,000000,23.4513,23.8753,23.3438,23.8509,1698788.8288742,0
+GRMN.US,D,20100312,000000,23.7161,23.9075,23.6223,23.8509,1914925.5811258,0
+GRMN.US,D,20100315,000000,23.8138,24.1341,23.5354,23.635,2193134.4853458,0
+GRMN.US,D,20100316,000000,23.6829,23.8138,23.3829,23.4465,2058674.8498451,0
+GRMN.US,D,20100317,000000,23.8011,25.0036,23.7884,24.7536,5336412.6562944,0
+GRMN.US,D,20100318,000000,24.8454,24.8786,24.0404,24.4009,3089669.565807,0
+GRMN.US,D,20100319,000000,24.5592,24.8043,23.8431,23.9935,2782401.2557676,0
+GRMN.US,D,20100322,000000,23.9144,24.1879,23.7542,24.0619,2236057.1972456,0
+GRMN.US,D,20100323,000000,24.0824,24.8386,23.9534,24.732,3764491.0431321,0
+GRMN.US,D,20100324,000000,24.7067,25.3963,24.6714,25.2684,3456239.0044401,0
+GRMN.US,D,20100325,000000,25.5477,26.8783,25.4423,25.9141,6952685.998213,0
+GRMN.US,D,20100326,000000,26.0831,26.6907,25.9141,26.5247,3086427.6629526,0
+GRMN.US,D,20100329,000000,26.5696,26.5696,25.7998,25.9932,3262325.7163402,0
+GRMN.US,D,20100330,000000,26.1271,26.1408,25.1131,25.3026,4620424.0286088,0
+GRMN.US,D,20100331,000000,25.0496,25.6552,24.7067,25.6552,3476748.8767453,0
+GRMN.US,D,20100401,000000,25.8349,25.9658,25.1307,25.2293,2968496.9208493,0
+GRMN.US,D,20100405,000000,25.2488,25.3495,24.4878,25.1609,3542981.1465538,0
+GRMN.US,D,20100406,000000,25.1482,25.7793,25.075,25.621,2414516.4255437,0
+GRMN.US,D,20100407,000000,25.7998,26.1828,25.3445,25.6601,3237962.8215078,0
+GRMN.US,D,20100408,000000,25.6073,25.6347,24.9244,25.3298,2553790.2919014,0
+GRMN.US,D,20100409,000000,25.3368,25.5477,25.2176,25.3163,1423798.2835346,0
+GRMN.US,D,20100412,000000,25.3963,25.4247,24.9675,24.9762,3283136.542052,0
+GRMN.US,D,20100413,000000,24.1107,24.4439,23.9768,24.1665,2788827.7370179,0
+GRMN.US,D,20100414,000000,24.2807,24.6861,24.1742,24.6519,2640957.249198,0
+GRMN.US,D,20100415,000000,24.818,25.075,24.6647,24.6978,1741365.5467214,0
+GRMN.US,D,20100416,000000,24.606,24.7067,23.6477,23.9887,3326905.8133647,0
+GRMN.US,D,20100419,000000,23.9075,24.8962,23.6829,24.3384,3241856.7900768,0
+GRMN.US,D,20100420,000000,24.4507,24.5191,24.1478,24.3765,1235849.8100644,0
+GRMN.US,D,20100421,000000,24.4878,24.5592,24.1068,24.5005,1785071.3516693,0
+GRMN.US,D,20100422,000000,24.3238,24.9381,24.1478,24.9244,1627557.0473698,0
+GRMN.US,D,20100423,000000,24.9244,25.0036,24.6861,24.9177,1537441.9750683,0
+GRMN.US,D,20100426,000000,24.9675,25.4159,24.8786,25.0369,0,0
+GRMN.US,D,20100427,000000,25.2293,25.5702,25.1248,25.3368,3407537.7824004,0
+GRMN.US,D,20100428,000000,25.3368,25.5702,25.0916,25.4022,1433735.8878637,0
+GRMN.US,D,20100429,000000,25.2488,25.8526,25.2488,25.7285,1921915.0704501,0
+GRMN.US,D,20100430,000000,25.7285,25.9004,24.7252,24.8249,2780033.5509043,0
+GRMN.US,D,20100503,000000,25.1482,25.9337,24.9441,25.8877,2222644.2976242,0
+GRMN.US,D,20100504,000000,25.4736,25.6953,24.2397,24.8913,3971017.7593886,0
+GRMN.US,D,20100505,000000,21.644,23.9075,21.2474,22.705,11291756.466596,0
+GRMN.US,D,20100506,000000,22.5164,23.4747,21.3159,22.2409,4372484.4857415,0
+GRMN.US,D,20100507,000000,22.3328,23.2373,22.0798,22.7519,3186716.8029742,0
+GRMN.US,D,20100510,000000,23.4513,23.9144,22.4803,23.6418,3483786.4776684,0
+GRMN.US,D,20100511,000000,23.4103,23.7366,22.6151,22.6914,4249057.7611864,0
+GRMN.US,D,20100512,000000,22.7939,22.7939,22.0486,22.537,3545916.9777461,0
+GRMN.US,D,20100513,000000,22.3543,22.828,21.817,21.8551,2634282.0207442,0
+GRMN.US,D,20100514,000000,21.7105,22.4149,21.4175,22.2663,3430610.8769182,0
+GRMN.US,D,20100517,000000,22.4744,22.8681,21.8404,22.5859,3338430.076811,0
+GRMN.US,D,20100518,000000,22.705,22.9043,21.9821,22.1433,3551199.0171299,0
+GRMN.US,D,20100519,000000,21.9489,23.2373,21.9215,22.7519,3588234.7118794,0
+GRMN.US,D,20100520,000000,22.2536,22.5809,21.7926,22.2087,2913297.5619863,0
+GRMN.US,D,20100521,000000,22.0641,22.7626,21.8043,22.2663,3426979.9866673,0
+GRMN.US,D,20100524,000000,22.0593,22.5672,21.9616,21.9821,2296650.1734563,0
+GRMN.US,D,20100525,000000,21.6557,22.0876,21.2523,21.9147,3908956.8675818,0
+GRMN.US,D,20100526,000000,21.8834,22.1882,21.1058,21.1322,3438814.4163797,0
+GRMN.US,D,20100527,000000,21.4009,22.0329,21.3286,21.9821,2321170.7105492,0
+GRMN.US,D,20100528,000000,21.9616,22.4333,21.817,22.3006,2126913.4756987,0
+GRMN.US,D,20100601,000000,22.3084,22.3142,21.2846,21.2944,1782402.6933992,0
+GRMN.US,D,20100602,000000,21.3598,22.0641,21.2523,21.9821,1849065.9202972,0
+GRMN.US,D,20100603,000000,21.9274,22.0163,21.2944,21.7692,2125436.3472431,0
+GRMN.US,D,20100604,000000,21.3217,21.5494,21.0247,21.2523,2870591.8641077,0
+GRMN.US,D,20100607,000000,21.2259,21.4116,20.673,20.7326,2874432.6028224,0
+GRMN.US,D,20100608,000000,20.7532,21.8093,20.6994,21.4712,2784285.7973385,0
+GRMN.US,D,20100609,000000,21.4712,22.0641,21.2885,21.3461,1638646.2591227,0
+GRMN.US,D,20100610,000000,21.6764,22.1081,21.4175,22.0242,1912345.9804965,0
+GRMN.US,D,20100611,000000,21.7164,22.8056,21.7164,22.7793,2510644.4240741,0
+GRMN.US,D,20100614,000000,22.7793,22.9043,21.5639,21.6256,3035396.6111382,0
+GRMN.US,D,20100615,000000,21.652,22.0641,21.4506,22.0377,1662140.0742192,0
+GRMN.US,D,20100616,000000,21.7105,21.8893,21.4506,21.6968,1416784.2265854,0
+GRMN.US,D,20100617,000000,21.7105,21.7486,21.2523,21.4175,1686308.4753533,0
+GRMN.US,D,20100618,000000,21.3775,21.8404,21.2329,21.2329,2391179.2290568,0
+GRMN.US,D,20100621,000000,21.4576,21.5816,21.1987,21.2709,2273410.2238184,0
+GRMN.US,D,20100622,000000,21.266,21.6303,21.186,21.2192,1932772.9370671,0
+GRMN.US,D,20100623,000000,21.2396,21.5494,21.1244,21.3159,1336941.4925041,0
+GRMN.US,D,20100624,000000,21.3159,21.5181,21.0902,21.1586,1608993.1356981,0
+GRMN.US,D,20100625,000000,21.3461,21.5405,21.1244,21.266,5517019.5044815,0
+GRMN.US,D,20100628,000000,21.1586,21.2259,20.2755,20.3214,2921086.5227753,0
+GRMN.US,D,20100629,000000,20.294,20.508,19.321,19.4304,3523396.6547918,0
+GRMN.US,D,20100630,000000,19.5311,20.0479,19.3249,19.3777,2933048.9088683,0
+GRMN.US,D,20100701,000000,19.3317,19.9218,19.1012,19.7919,2243651.6643364,0
+GRMN.US,D,20100702,000000,19.2663,19.7362,19.1198,19.4373,2832286.8420644,0
+GRMN.US,D,20100706,000000,19.6513,19.659,19.029,19.2194,2016796.2620096,0
+GRMN.US,D,20100707,000000,18.7818,19.9218,18.646,19.8769,2507962.4583405,0
+GRMN.US,D,20100708,000000,19.8944,20.1631,19.8173,20.124,1375109.3453075,0
+GRMN.US,D,20100709,000000,20.0557,20.3351,19.9287,20.1494,1119998.1032303,0
+GRMN.US,D,20100712,000000,20.043,20.043,19.3249,19.4783,2392168.0759647,0
+GRMN.US,D,20100713,000000,19.7362,20.2295,19.6102,20.124,1427937.9283541,0
+GRMN.US,D,20100714,000000,20.1631,20.2384,19.9218,20.0801,1108193.359398,0
+GRMN.US,D,20100715,000000,20.0967,20.2442,19.8642,20.1162,1380138.5428835,0
+GRMN.US,D,20100716,000000,19.9902,20.1357,19.5906,19.6981,2151710.3985734,0
+GRMN.US,D,20100719,000000,19.7705,19.9218,19.5965,19.8642,992250.54762104,0
+GRMN.US,D,20100720,000000,19.576,20.0225,19.4109,19.997,1769555.8728049,0
+GRMN.US,D,20100721,000000,20.1162,20.1162,19.4373,19.4598,1317300.6999349,0
+GRMN.US,D,20100722,000000,19.6161,20.2872,19.5311,19.9218,1518489.076,0
+GRMN.US,D,20100723,000000,19.9023,20.4229,19.6864,20.3937,980960.70026364,0
+GRMN.US,D,20100726,000000,20.3351,20.5882,20.0967,20.4102,1051826.0146945,0
+GRMN.US,D,20100727,000000,20.4229,20.5197,20.0967,20.2169,2043611.8247419,0
+GRMN.US,D,20100728,000000,20.1494,20.2579,19.7069,19.7548,1048590.2537464,0
+GRMN.US,D,20100729,000000,19.7489,20.0557,18.5922,18.9566,3231676.5804505,0
+GRMN.US,D,20100730,000000,18.7134,18.9645,18.3354,18.9352,5109062.8305136,0
+GRMN.US,D,20100802,000000,19.0788,19.5124,18.9645,19.406,2553683.8321929,0
+GRMN.US,D,20100803,000000,19.2918,19.8642,19.1901,19.492,3857069.0198441,0
+GRMN.US,D,20100804,000000,20.1544,20.6066,19.0524,19.2731,7268153.7531097,0
+GRMN.US,D,20100805,000000,19.2272,19.9287,19.029,19.9141,3139227.58377,0
+GRMN.US,D,20100806,000000,19.4979,20.1416,19.4373,20.0801,2954147.3805233,0
+GRMN.US,D,20100809,000000,20.1094,20.5608,19.9579,20.46,1619607.3733669,0
+GRMN.US,D,20100810,000000,20.3819,20.8,19.4783,19.6513,2050348.4722583,0
+GRMN.US,D,20100811,000000,19.2399,19.2604,18.2894,18.5698,5257887.3611059,0
+GRMN.US,D,20100812,000000,18.4731,18.9722,18.3354,18.5922,2405634.2054403,0
+GRMN.US,D,20100813,000000,18.563,18.6079,17.9515,17.9652,3280971.5200952,0
+GRMN.US,D,20100816,000000,17.8381,18.1107,17.6466,17.8263,3521776.2151902,0
+GRMN.US,D,20100817,000000,18.1292,18.692,17.9582,18.3803,3126849.5953534,0
+GRMN.US,D,20100818,000000,18.3021,18.6685,18.0217,18.5356,1670082.5826647,0
+GRMN.US,D,20100819,000000,18.2982,18.5307,17.9308,18.2035,1871498.2092616,0
+GRMN.US,D,20100820,000000,18.1107,18.2631,17.759,18.223,1878135.5626269,0
+GRMN.US,D,20100823,000000,18.2894,18.4077,17.9652,18.008,1237952.3893076,0
+GRMN.US,D,20100824,000000,17.7658,18.0003,17.6047,17.6329,1747120.5128873,0
+GRMN.US,D,20100825,000000,17.3995,18.2308,17.3389,18.1488,2133565.1601786,0
+GRMN.US,D,20100826,000000,18.0784,18.2836,17.7658,17.7708,1743987.1170434,0
+GRMN.US,D,20100827,000000,17.7708,18.0784,17.6545,18.012,1767608.8885204,0
+GRMN.US,D,20100830,000000,17.9026,18.0717,17.6788,17.6974,1068647.6722903,0
+GRMN.US,D,20100831,000000,17.5489,17.7981,17.4395,17.672,2174854.1250131,0
+GRMN.US,D,20100901,000000,18.051,18.692,18.0217,18.3754,2987286.0357504,0
+GRMN.US,D,20100902,000000,18.3549,18.3549,18.0647,18.3509,1668825.5391835,0
+GRMN.US,D,20100903,000000,18.5922,18.9538,18.4731,18.861,1583168.4671758,0
+GRMN.US,D,20100907,000000,18.853,18.853,18.3509,18.4438,1481417.5534643,0
+GRMN.US,D,20100908,000000,18.4516,18.7271,18.4292,18.5161,1293750.5840309,0
+GRMN.US,D,20100909,000000,18.6685,18.7184,18.4633,18.5874,1257858.307497,0
+GRMN.US,D,20100910,000000,18.6831,18.8473,18.3509,18.4731,1045493.7093403,0
+GRMN.US,D,20100913,000000,18.7475,19.9071,18.5874,19.7635,3007354.7144559,0
+GRMN.US,D,20100914,000000,19.6786,19.9141,19.5184,19.8096,1574536.017927,0
+GRMN.US,D,20100915,000000,19.7987,19.9023,19.5838,19.7128,1483320.5207538,0
+GRMN.US,D,20100916,000000,19.7489,20.0225,19.5643,19.7069,1393159.3841553,0
+GRMN.US,D,20100917,000000,19.7489,19.8769,19.5438,19.6864,2311439.8837309,0
+GRMN.US,D,20100920,000000,20.0479,20.5882,19.7548,20.508,2722806.3393244,0
+GRMN.US,D,20100921,000000,20.3819,20.4884,19.8574,20.0166,1591360.7464761,0
+GRMN.US,D,20100922,000000,20.0479,20.2579,19.6981,19.8096,1310422.7885744,0
+GRMN.US,D,20100923,000000,19.6513,20.1494,19.5838,20.124,1383355.8781128,0
+GRMN.US,D,20100924,000000,20.4162,21.1586,20.294,20.9866,2301914.8107723,0
+GRMN.US,D,20100927,000000,20.8196,20.9143,20.294,20.3761,1305793.8385562,0
+GRMN.US,D,20100928,000000,20.3126,20.5402,19.7294,20.3761,1718720.3383398,0
+GRMN.US,D,20100929,000000,20.2442,20.4483,20.0479,20.3478,1713316.4844817,0
+GRMN.US,D,20100930,000000,20.4884,20.5882,20.0225,20.1544,2164899.1186163,0
+GRMN.US,D,20101001,000000,20.4483,20.5548,19.8896,19.9071,1430706.9044265,0
+GRMN.US,D,20101004,000000,19.9218,20.0479,19.3855,19.7431,1757122.607232,0
+GRMN.US,D,20101005,000000,19.9218,20.5148,19.8769,20.0479,2049198.9121366,0
+GRMN.US,D,20101006,000000,20.0166,20.1162,19.659,19.9902,2307007.4747132,0
+GRMN.US,D,20101007,000000,20.0694,20.2579,19.9766,20.1357,1150861.1821881,0
+GRMN.US,D,20101008,000000,20.0097,20.4025,19.9218,20.2638,1135062.1519846,0
+GRMN.US,D,20101011,000000,20.2295,20.2384,20.0225,20.1162,712893.10693043,0
+GRMN.US,D,20101012,000000,20.0225,20.4933,19.7235,20.4483,1291534.379522,0
+GRMN.US,D,20101013,000000,20.4991,20.9202,20.2638,20.8527,1461928.2612494,0
+GRMN.US,D,20101014,000000,20.7952,21.817,20.4346,20.9143,4158208.7310867,0
+GRMN.US,D,20101015,000000,21.0189,21.0902,20.5148,20.8527,1785239.2304405,0
+GRMN.US,D,20101018,000000,20.7463,20.7883,20.3878,20.635,1551533.5553314,0
+GRMN.US,D,20101019,000000,20.5275,20.7883,20.1875,20.508,1216390.2037299,0
+GRMN.US,D,20101020,000000,20.4747,20.9808,20.4747,20.9251,1506774.4134597,0
+GRMN.US,D,20101021,000000,20.9925,21.0521,20.4162,20.6193,1784817.4862106,0
+GRMN.US,D,20101022,000000,20.6193,21.2123,20.4543,21.1987,1699813.5035686,0
+GRMN.US,D,20101025,000000,21.3032,21.484,21.1391,21.2846,1966537.0430819,0
+GRMN.US,D,20101026,000000,21.3159,23.2227,20.9202,22.5809,7580735.8357152,0
+GRMN.US,D,20101027,000000,22.2536,22.5595,22.0036,22.326,2395820.4628875,0
+GRMN.US,D,20101028,000000,22.3211,22.3397,21.7222,21.8043,1617326.6788423,0
+GRMN.US,D,20101029,000000,21.8063,22.071,21.7057,21.8111,1773165.2663839,0
+GRMN.US,D,20101101,000000,21.9489,22.4393,21.9215,22.1491,2446543.3957379,0
+GRMN.US,D,20101102,000000,22.2009,22.3397,21.8093,21.9215,2785245.9820171,0
+GRMN.US,D,20101103,000000,19.8524,22.2596,19.7235,20.76,10980878.762978,0
+GRMN.US,D,20101104,000000,21.0843,21.4116,20.8714,21.1586,4799927.3809711,0
+GRMN.US,D,20101105,000000,21.0736,21.1634,20.4991,20.6994,4004122.6341313,0
+GRMN.US,D,20101108,000000,20.5148,20.6554,20.1544,20.2511,3456302.4708048,0
+GRMN.US,D,20101109,000000,20.1816,20.2217,19.831,19.9287,3263121.093201,0
+GRMN.US,D,20101110,000000,19.8944,20.1016,19.7919,19.9141,1630595.2436666,0
+GRMN.US,D,20101111,000000,19.6864,19.7705,19.4256,19.492,3029829.9967643,0
+GRMN.US,D,20101112,000000,19.4539,19.7294,19.3708,19.6981,2585596.1534701,0
+GRMN.US,D,20101115,000000,19.7489,19.9218,19.5965,19.6297,2093185.1974705,0
+GRMN.US,D,20101116,000000,19.4373,19.7128,19.2604,19.3494,1965169.4452879,0
+GRMN.US,D,20101117,000000,19.3377,19.5184,19.2604,19.4979,1696706.722652,0
+GRMN.US,D,20101118,000000,19.5965,19.6864,19.1267,19.1579,2820879.2748372,0
+GRMN.US,D,20101119,000000,19.1716,19.3435,19.0944,19.152,1791503.9748259,0
+GRMN.US,D,20101122,000000,19.152,19.2663,18.9722,19.152,1799004.2660207,0
+GRMN.US,D,20101123,000000,18.9645,19.1198,18.9225,18.9401,1412101.0230619,0
+GRMN.US,D,20101124,000000,19.1394,19.5525,19.0641,19.5252,1165688.7675514,0
+GRMN.US,D,20101126,000000,19.279,19.4304,19.1579,19.3631,513740.77279047,0
+GRMN.US,D,20101129,000000,19.3132,19.4598,19.0484,19.3777,1445360.4691124,0
+GRMN.US,D,20101130,000000,19.1843,19.2985,19.029,19.2341,2834221.5425365,0
+GRMN.US,D,20101201,000000,19.4539,19.9071,19.4539,19.8574,2120994.7253658,0
+GRMN.US,D,20101202,000000,19.7294,20.3351,19.6933,20.3057,1742923.5436094,0
+GRMN.US,D,20101203,000000,20.1416,21.186,20.0225,21.1459,3336678.6098757,0
+GRMN.US,D,20101206,000000,21.0589,21.2523,20.8841,21.0374,2920877.6979625,0
+GRMN.US,D,20101207,000000,21.1459,21.2474,20.2999,20.4102,3673271.4513548,0
+GRMN.US,D,20101208,000000,20.4102,20.5685,20.1544,20.1544,2474893.4113842,0
+GRMN.US,D,20101209,000000,20.0303,20.3272,19.7919,19.9218,3222814.8333679,0
+GRMN.US,D,20101210,000000,19.9706,20.1162,19.7772,20.0761,2505660.267144,0
+GRMN.US,D,20101213,000000,20.1016,20.2638,19.8769,20.2638,1958265.9426514,0
+GRMN.US,D,20101214,000000,20.2442,20.8636,20.2295,20.8,2372477.1244943,0
+GRMN.US,D,20101215,000000,20.7679,21.0247,20.6193,20.7405,2372525.2360934,0
+GRMN.US,D,20101216,000000,20.673,21.0189,20.4289,20.9055,1644187.2822205,0
+GRMN.US,D,20101217,000000,20.76,21.5405,20.7326,21.0902,10145876.370386,0
+GRMN.US,D,20101220,000000,21.0442,21.1703,20.6857,20.846,1372137.6863285,0
+GRMN.US,D,20101221,000000,20.8567,21.011,20.7405,20.7532,1309571.1109063,0
+GRMN.US,D,20101222,000000,20.6857,20.7532,20.2511,20.2999,1898355.7416867,0
+GRMN.US,D,20101223,000000,20.2295,20.2755,19.8896,20.1631,1311988.9746707,0
+GRMN.US,D,20101227,000000,20.0694,20.3556,20.0166,20.209,1136188.1681323,0
+GRMN.US,D,20101228,000000,20.1494,20.2295,19.6453,20.0616,2227664.282341,0
+GRMN.US,D,20101229,000000,19.9902,20.1494,19.9218,20.1416,1559428.9758289,0
+GRMN.US,D,20101230,000000,20.0801,20.635,19.9522,20.5745,1231427.637557,0
+GRMN.US,D,20101231,000000,20.5705,20.7326,20.4757,20.5842,1287157.2476606,0
+GRMN.US,D,20110103,000000,20.7463,21.0521,20.5608,20.7278,2024663.0202779,0
+GRMN.US,D,20110104,000000,20.7278,20.7883,20.46,20.635,1486301.3925921,0
+GRMN.US,D,20110105,000000,20.6262,21.1459,20.5461,20.8918,1911705.1749434,0
+GRMN.US,D,20110106,000000,20.7883,21.0589,20.3878,20.5197,2255230.181288,0
+GRMN.US,D,20110107,000000,20.6262,20.7151,19.9706,20.2755,1717601.4877494,0
+GRMN.US,D,20110110,000000,20.209,20.294,19.9287,20.2384,1559723.7873293,0
+GRMN.US,D,20110111,000000,20.294,20.4747,20.2442,20.4346,997911.33789091,0
+GRMN.US,D,20110112,000000,20.4025,20.5275,20.3057,20.5197,974212.79258571,0
+GRMN.US,D,20110113,000000,20.5148,20.5882,20.3878,20.4289,957487.35818797,0
+GRMN.US,D,20110114,000000,20.4816,20.5275,20.3819,20.4884,1618546.870886,0
+GRMN.US,D,20110118,000000,20.4933,21.1987,20.4884,21.1987,2051976.0774173,0
+GRMN.US,D,20110119,000000,21.1175,21.2396,20.6554,20.9739,2185479.6228435,0
+GRMN.US,D,20110120,000000,20.8714,21.0658,20.6125,20.6125,1754937.1122544,0
+GRMN.US,D,20110121,000000,20.7746,20.8918,20.3761,20.4483,1477830.6802082,0
+GRMN.US,D,20110124,000000,20.5402,21.1517,20.4025,20.9339,1605662.175203,0
+GRMN.US,D,20110125,000000,20.8283,21.0902,20.6994,21.0658,1366695.957382,0
+GRMN.US,D,20110126,000000,21.0736,21.3598,20.8997,20.9466,1458314.7730663,0
+GRMN.US,D,20110127,000000,21.0658,21.1322,20.8049,20.9407,1081678.7500725,0
+GRMN.US,D,20110128,000000,20.84,20.9739,20.1162,20.46,1539514.868431,0
+GRMN.US,D,20110131,000000,20.46,20.5705,20.1494,20.4757,1574265.7740516,0
+GRMN.US,D,20110201,000000,20.4543,20.7746,20.2676,20.4483,1659619.8453504,0
+GRMN.US,D,20110202,000000,20.3683,20.4747,20.209,20.3057,1497516.5134234,0
+GRMN.US,D,20110203,000000,20.3556,20.4346,20.0097,20.3761,1886300.2033489,0
+GRMN.US,D,20110204,000000,20.5745,21.644,20.5197,21.2123,3709274.2822013,0
+GRMN.US,D,20110207,000000,21.2259,21.4506,21.186,21.2474,1534446.7721153,0
+GRMN.US,D,20110208,000000,21.2523,21.6256,21.1781,21.5494,1389060.6853777,0
+GRMN.US,D,20110209,000000,21.5094,21.5639,21.186,21.393,1148665.4507001,0
+GRMN.US,D,20110210,000000,21.2944,21.652,21.0843,21.6373,1209866.4756303,0
+GRMN.US,D,20110211,000000,21.5014,22.2322,21.478,21.9704,2377868.6945398,0
+GRMN.US,D,20110214,000000,21.9215,22.0163,21.5689,21.5816,995370.63600126,0
+GRMN.US,D,20110215,000000,21.5435,21.817,21.3032,21.5962,1194285.4830992,0
+GRMN.US,D,20110216,000000,21.5639,21.7848,21.4116,21.4429,1219613.6808655,0
+GRMN.US,D,20110217,000000,21.4506,22.5595,21.3648,22.2009,2615655.6663589,0
+GRMN.US,D,20110218,000000,21.6177,21.9547,21.2523,21.9274,2475033.651577,0
+GRMN.US,D,20110222,000000,21.6099,21.6821,21.1117,21.3461,3757506.6720632,0
+GRMN.US,D,20110223,000000,20.1816,22.0593,19.9287,21.4897,7208047.0111447,0
+GRMN.US,D,20110224,000000,20.8782,21.8043,20.7326,21.5582,2765733.1458283,0
+GRMN.US,D,20110225,000000,21.6177,22.114,21.5689,22.0329,2546193.7775085,0
+GRMN.US,D,20110228,000000,22.0798,22.6991,22.0377,22.5458,5368411.9879104,0
+GRMN.US,D,20110301,000000,22.576,22.8457,21.8483,22.0486,2925476.9621004,0
+GRMN.US,D,20110302,000000,21.9753,22.279,21.8093,22.1599,1928443.9168048,0
+GRMN.US,D,20110303,000000,22.2917,22.7343,22.1755,22.7128,2255715.3918826,0
+GRMN.US,D,20110304,000000,22.6347,23.3889,22.4803,23.089,4125470.3234174,0
+GRMN.US,D,20110307,000000,23.2286,23.2697,22.4333,22.8642,1374461.374197,0
+GRMN.US,D,20110308,000000,22.7265,22.8457,22.5067,22.6347,2131398.0909198,0
+GRMN.US,D,20110309,000000,22.5458,22.9903,22.4891,22.66,1854807.5789994,0
+GRMN.US,D,20110310,000000,22.279,22.6464,21.988,22.5458,2301937.3310952,0
+GRMN.US,D,20110311,000000,22.2596,22.7793,22.2469,22.6717,812293.71784648,0
+GRMN.US,D,20110314,000000,22.5595,22.7793,22.326,22.496,905384.54373115,0
+GRMN.US,D,20110315,000000,22.0641,22.8398,21.9753,22.8135,1902975.4788455,0
+GRMN.US,D,20110316,000000,22.7206,22.8759,22.2663,22.448,2023564.6427085,0
+GRMN.US,D,20110317,000000,22.6914,22.7626,22.1814,22.2409,1167528.2684764,0
+GRMN.US,D,20110318,000000,22.5115,22.5809,22.2087,22.4588,2280828.6229297,0
+GRMN.US,D,20110321,000000,22.66,22.8828,22.3602,22.4588,1983933.9925641,0
+GRMN.US,D,20110322,000000,22.4393,22.5164,22.3543,22.4206,988439.49478655,0
+GRMN.US,D,20110323,000000,22.4393,22.576,22.2917,22.4276,1001653.8061055,0
+GRMN.US,D,20110324,000000,22.496,22.5595,22.3816,22.5115,1804432.6875038,0
+GRMN.US,D,20110325,000000,22.5115,22.9795,22.4149,22.66,3280943.8815171,0
+GRMN.US,D,20110328,000000,22.4891,22.7128,22.4393,22.4998,1441597.5278769,0
+GRMN.US,D,20110329,000000,22.4393,22.7519,22.4276,22.6757,1280789.1145197,0
+GRMN.US,D,20110330,000000,22.7265,22.8213,22.537,22.5672,1121687.1274519,0
+GRMN.US,D,20110331,000000,22.6014,22.745,22.4784,22.4871,1578419.7499855,0
+GRMN.US,D,20110401,000000,22.5458,22.6073,22.2469,22.4149,1980997.1377206,0
+GRMN.US,D,20110404,000000,22.4667,22.5311,22.114,22.4333,2450915.4093441,0
+GRMN.US,D,20110405,000000,22.4333,22.5233,22.2087,22.4333,2859850.6937096,0
+GRMN.US,D,20110406,000000,22.5233,22.5809,22.2723,22.5311,1917146.90389,0
+GRMN.US,D,20110407,000000,22.453,22.5067,22.1531,22.4149,1606056.2808547,0
+GRMN.US,D,20110408,000000,22.4022,22.5672,22.2596,22.4149,1900206.5027731,0
+GRMN.US,D,20110411,000000,22.4206,22.6914,22.3885,22.5859,1448856.2374254,0
+GRMN.US,D,20110412,000000,22.4089,22.5595,22.3084,22.4206,1699152.2249945,0
+GRMN.US,D,20110413,000000,22.496,22.5595,22.2536,22.285,2294246.6408063,0
+GRMN.US,D,20110414,000000,22.1354,22.4333,22.0329,22.4206,1551630.8021805,0
+GRMN.US,D,20110415,000000,22.3885,22.576,22.326,22.5115,4211767.1773272,0
+GRMN.US,D,20110418,000000,22.285,22.4276,22.0377,22.4089,2726992.0484408,0
+GRMN.US,D,20110419,000000,22.3943,22.4891,22.0486,22.3084,2527696.4031546,0
+GRMN.US,D,20110420,000000,22.5115,22.6835,22.496,22.5535,4021639.3507856,0
+GRMN.US,D,20110421,000000,22.576,22.7265,22.5067,22.6757,3788660.4679173,0
+GRMN.US,D,20110425,000000,22.5809,23.0245,22.5164,22.8759,2723728.6489143,0
+GRMN.US,D,20110426,000000,22.8457,23.0753,22.5233,23.0245,3555232.2022409,0
+GRMN.US,D,20110427,000000,22.8496,23.1027,22.6269,23.0391,2579512.5953194,0
+GRMN.US,D,20110428,000000,22.9708,23.0636,22.66,22.7519,2915722.5913081,0
+GRMN.US,D,20110429,000000,22.7392,22.8652,22.617,22.7314,3091689.2293156,0
+GRMN.US,D,20110502,000000,22.7939,22.8213,22.4149,22.5859,2923416.3525501,0
+GRMN.US,D,20110503,000000,22.576,22.5859,22.2009,22.2409,4021688.4860357,0
+GRMN.US,D,20110504,000000,23.2628,24.1879,22.6269,23.4309,9815959.7810116,0
+GRMN.US,D,20110505,000000,23.2286,23.7083,22.9854,23.2373,3430079.6020266,0
+GRMN.US,D,20110506,000000,23.4874,23.5354,23.2052,23.3371,2452379.2303362,0
+GRMN.US,D,20110509,000000,23.3224,23.4513,23.1456,23.2286,1711333.6724108,0
+GRMN.US,D,20110510,000000,23.3702,23.5901,23.2589,23.4513,1538724.6098256,0
+GRMN.US,D,20110511,000000,23.5354,23.5715,23.0753,23.2891,1456260.3054222,0
+GRMN.US,D,20110512,000000,23.2891,23.4582,23.1514,23.4025,1265207.0983374,0
+GRMN.US,D,20110513,000000,23.3956,23.469,23.2159,23.3224,1620561.4161394,0
+GRMN.US,D,20110516,000000,23.1456,23.296,22.9043,23.0118,1263653.1960536,0
+GRMN.US,D,20110517,000000,22.9121,23.1583,22.7861,23.1378,2363440.3330834,0
+GRMN.US,D,20110518,000000,22.9795,23.3438,22.9327,23.2286,1620689.3725198,0
+GRMN.US,D,20110519,000000,23.3752,23.4747,23.1788,23.3889,1270809.5404978,0
+GRMN.US,D,20110520,000000,23.4103,23.4103,23.0469,23.2286,1053846.7018542,0
+GRMN.US,D,20110523,000000,23.1094,23.1514,22.5809,22.6914,2873955.5814362,0
+GRMN.US,D,20110524,000000,22.7128,22.7128,22.1199,22.1882,3034237.8381571,0
+GRMN.US,D,20110525,000000,22.0798,22.1814,21.9948,22.0641,1243242.6178997,0
+GRMN.US,D,20110526,000000,22.0486,22.2253,21.9821,22.1277,1027866.4383732,0
+GRMN.US,D,20110527,000000,22.1599,22.2371,22.0798,22.196,824527.37146587,0
+GRMN.US,D,20110531,000000,22.4129,22.6337,22.2596,22.6337,1562540.8750007,0
+GRMN.US,D,20110601,000000,22.5926,22.8906,22.5067,22.621,2340629.2932328,0
+GRMN.US,D,20110602,000000,22.5311,22.7704,22.3397,22.3475,2893119.3526193,0
+GRMN.US,D,20110603,000000,22.4393,22.4393,21.9704,22.1491,2017239.5029114,0
+GRMN.US,D,20110606,000000,21.9547,22.285,21.9352,22.1081,1738688.699243,0
+GRMN.US,D,20110607,000000,22.1678,22.2469,21.9616,22.0163,1305383.3544879,0
+GRMN.US,D,20110608,000000,22.1354,22.2596,21.9274,22.1277,1552955.4066306,0
+GRMN.US,D,20110609,000000,22.1081,22.5115,22.0593,22.3885,1327947.694437,0
+GRMN.US,D,20110610,000000,22.3885,22.5067,22.2166,22.2723,1783767.2202401,0
+GRMN.US,D,20110613,000000,21.8834,21.9616,21.2523,21.6177,2662166.2751658,0
+GRMN.US,D,20110614,000000,21.6557,21.9352,21.5258,21.8093,1513407.6722208,0
+GRMN.US,D,20110615,000000,21.6256,21.7848,21.5639,21.7105,1097537.1520365,0
+GRMN.US,D,20110616,000000,21.8375,21.9674,21.6637,21.9058,1366238.3853656,0
+GRMN.US,D,20110617,000000,22.1678,22.3943,21.8951,22.3543,2970839.0344366,0
+GRMN.US,D,20110620,000000,22.2166,22.6396,22.1491,22.3602,1100160.7696607,0
+GRMN.US,D,20110621,000000,22.4333,22.8008,22.1678,22.5672,1344632.182793,0
+GRMN.US,D,20110622,000000,22.4891,22.705,22.448,22.5595,828518.586884,0
+GRMN.US,D,20110623,000000,22.4206,22.5996,22.2087,22.5859,1110891.7035484,0
+GRMN.US,D,20110624,000000,22.5535,22.5535,22.1678,22.2166,1784310.7789442,0
+GRMN.US,D,20110627,000000,22.1081,22.496,20.7278,21.4009,8160912.5848719,0
+GRMN.US,D,20110628,000000,20.8567,21.4009,20.8,21.1987,4589381.8107184,0
+GRMN.US,D,20110629,000000,21.266,21.7555,21.1175,21.2846,2490868.5095671,0
+GRMN.US,D,20110630,000000,21.438,22.1326,21.4194,21.9342,2496879.3884939,0
+GRMN.US,D,20110701,000000,22.0486,22.3943,21.9489,22.3006,1903609.1188414,0
+GRMN.US,D,20110705,000000,22.2469,22.3885,21.8893,22.0798,1509260.861844,0
+GRMN.US,D,20110706,000000,22.114,22.1823,21.9186,22.0593,954967.12931918,0
+GRMN.US,D,20110707,000000,22.2166,22.5595,22.1081,22.4089,1015738.2208114,0
+GRMN.US,D,20110708,000000,22.2469,22.4667,22.1003,22.3142,918186.32367961,0
+GRMN.US,D,20110711,000000,22.1277,22.2409,21.9948,22.2009,1091932.6625741,0
+GRMN.US,D,20110712,000000,22.1354,22.2723,21.8483,21.942,1418951.2958442,0
+GRMN.US,D,20110713,000000,22.1199,22.2087,21.8093,21.8893,1035846.8219075,0
+GRMN.US,D,20110714,000000,21.9547,21.988,21.3715,21.5494,1754168.3503209,0
+GRMN.US,D,20110715,000000,21.5014,21.5328,21.3032,21.4048,1336911.8066239,0
+GRMN.US,D,20110718,000000,21.3461,21.4009,21.1117,21.3032,1117005.9712305,0
+GRMN.US,D,20110719,000000,21.313,21.4556,21.2553,21.4038,1204342.8546004,0
+GRMN.US,D,20110720,000000,21.3217,21.353,21.1517,21.2523,929108.68031245,0
+GRMN.US,D,20110721,000000,21.393,21.7692,21.266,21.7222,1085038.3727968,0
+GRMN.US,D,20110722,000000,21.7994,21.9147,21.5405,21.7281,1008646.3663828,0
+GRMN.US,D,20110725,000000,21.6373,21.7164,21.435,21.6256,871997.14130037,0
+GRMN.US,D,20110726,000000,21.5572,21.9186,21.3979,21.8238,1747916.913399,0
+GRMN.US,D,20110727,000000,21.7047,21.7164,21.1517,21.353,1677286.015057,0
+GRMN.US,D,20110728,000000,21.3423,21.5239,21.1058,21.3187,966457.61228109,0
+GRMN.US,D,20110729,000000,21.0589,21.7057,20.9182,21.6704,1895622.5934009,0
+GRMN.US,D,20110801,000000,21.7486,21.942,21.0189,21.3775,2483277.1134294,0
+GRMN.US,D,20110802,000000,21.0912,21.4213,20.7756,20.9388,3410664.0126868,0
+GRMN.US,D,20110803,000000,20.2169,21.186,19.5838,20.4933,8743435.5422201,0
+GRMN.US,D,20110804,000000,20.2862,20.4279,19.5926,20.0186,2704106.2820639,0
+GRMN.US,D,20110805,000000,20.2012,21.3598,19.4109,21.2192,4127995.6705415,0
+GRMN.US,D,20110808,000000,20.3126,21.0521,20.0303,20.5882,4269263.6091315,0
+GRMN.US,D,20110809,000000,20.673,21.2523,20.0097,21.2474,3930544.6444355,0
+GRMN.US,D,20110810,000000,20.8714,21.011,20.2295,20.2676,3294744.7448839,0
+GRMN.US,D,20110811,000000,20.5548,20.7746,20.0616,20.5197,2364957.3839297,0
+GRMN.US,D,20110812,000000,20.6994,20.9925,20.5197,20.8,1149182.3944769,0
+GRMN.US,D,20110815,000000,20.9466,21.098,20.7532,21.0442,1240224.8946238,0
+GRMN.US,D,20110816,000000,20.9202,21.435,20.8,21.4048,1633736.8287187,0
+GRMN.US,D,20110817,000000,21.4223,21.734,21.0307,21.2474,1094260.4450467,0
+GRMN.US,D,20110818,000000,20.7405,20.8,20.124,20.508,1821615.6939179,0
+GRMN.US,D,20110819,000000,20.3214,20.6927,20.3214,20.5882,2503520.8364633,0
+GRMN.US,D,20110822,000000,20.8527,21.1703,20.7278,21.0013,2504110.4594643,0
+GRMN.US,D,20110823,000000,21.0589,21.5181,20.9925,21.3159,1884969.4569924,0
+GRMN.US,D,20110824,000000,21.2709,21.6099,21.0902,21.3598,1773890.0113226,0
+GRMN.US,D,20110825,000000,21.3598,21.4957,20.9808,21.011,1461346.8274567,0
+GRMN.US,D,20110826,000000,20.9241,21.7867,20.8557,21.7418,1472669.4316474,0
+GRMN.US,D,20110829,000000,21.7632,22.3084,21.5494,22.1491,1621468.3709639,0
+GRMN.US,D,20110830,000000,22.1531,22.3816,21.9352,22.2469,1222699.9887612,0
+GRMN.US,D,20110831,000000,22.4647,22.6874,22.0671,22.2663,1482009.2237673,0
+GRMN.US,D,20110901,000000,22.4206,22.4276,21.4429,21.5435,2326280.7765577,0
+GRMN.US,D,20110902,000000,21.4663,21.5738,21.141,21.2514,1201497.1046998,0
+GRMN.US,D,20110906,000000,20.8762,21.3979,20.7444,21.3061,2246217.9575022,0
+GRMN.US,D,20110907,000000,21.6557,21.9322,21.4487,21.8864,1230238.1550446,0
+GRMN.US,D,20110908,000000,21.8639,22.3504,21.6177,22.1003,1589432.1879103,0
+GRMN.US,D,20110909,000000,21.9459,22.0866,21.4556,21.7867,1202905.6485355,0
+GRMN.US,D,20110912,000000,21.5865,22.1599,21.3676,22.1599,2523215.8825378,0
+GRMN.US,D,20110913,000000,22.4306,22.5204,21.9801,22.0632,2491471.4400316,0
+GRMN.US,D,20110914,000000,22.1277,22.5652,22.0369,22.3231,1703176.1972461,0
+GRMN.US,D,20110915,000000,22.6991,22.7128,22.3104,22.6141,898195.44245351,0
+GRMN.US,D,20110916,000000,22.62,22.9873,22.5906,22.6708,2409647.9411814,0
+GRMN.US,D,20110919,000000,22.5341,22.6523,22.281,22.4774,1146574.1316184,0
+GRMN.US,D,20110920,000000,22.5507,22.665,22.2596,22.3231,987295.05292005,0
+GRMN.US,D,20110921,000000,22.2733,22.3982,21.8932,21.8932,850617.16560842,0
+GRMN.US,D,20110922,000000,21.5318,21.6557,20.7492,21.0237,2275751.3137547,0
+GRMN.US,D,20110923,000000,20.7756,20.9241,20.4991,20.6623,1589493.6069729,0
+GRMN.US,D,20110926,000000,20.7355,21.5484,20.5148,21.4487,1346625.2313744,0
+GRMN.US,D,20110927,000000,21.8512,21.9733,21.3676,21.5239,1145312.993533,0
+GRMN.US,D,20110928,000000,21.6021,21.7799,21.099,21.1469,1068728.5407228,0
+GRMN.US,D,20110929,000000,21.4272,21.5952,20.8684,21.3979,1326212.6059185,0
+GRMN.US,D,20110930,000000,21.101,21.6978,20.9798,21.3568,1844142.1587784,0
+GRMN.US,D,20111003,000000,21.3608,21.484,20.5207,20.5695,1494969.6696274,0
+GRMN.US,D,20111004,000000,20.4473,21.6831,20.3927,21.6373,1996846.3268253,0
+GRMN.US,D,20111005,000000,21.5161,22.0143,21.2065,21.9459,1427350.3526551,0
+GRMN.US,D,20111006,000000,21.8512,22.0075,21.4887,21.818,1435748.385815,0
+GRMN.US,D,20111007,000000,21.8795,22.0143,21.7115,21.8238,1432014.1068088,0
+GRMN.US,D,20111010,000000,22.1277,22.5281,22.0309,22.4433,1059167.6399777,0
+GRMN.US,D,20111011,000000,22.4062,22.6523,22.2479,22.6259,748130.24679659,0
+GRMN.US,D,20111012,000000,22.8417,22.8691,22.449,22.4998,2314269.2552149,0
+GRMN.US,D,20111013,000000,22.449,22.6835,22.4129,22.6396,1680924.0708652,0
+GRMN.US,D,20111014,000000,22.6063,22.9873,22.6063,22.9873,1011179.9027152,0
+GRMN.US,D,20111017,000000,22.9003,23.088,22.7871,23.0147,1435794.450112,0
+GRMN.US,D,20111018,000000,22.9873,23.4846,22.665,23.2824,1384474.7287033,0
+GRMN.US,D,20111019,000000,23.2697,23.3311,22.9873,23.1915,989101.79701161,0
+GRMN.US,D,20111020,000000,23.2891,23.296,22.9346,23.1358,963626.19349511,0
+GRMN.US,D,20111021,000000,23.3839,23.5041,23.0372,23.2628,950201.01006121,0
+GRMN.US,D,20111024,000000,24.098,24.1313,23.4035,23.7532,3680021.4063347,0
+GRMN.US,D,20111025,000000,23.7161,23.7307,23.1798,23.2736,1079255.7680528,0
+GRMN.US,D,20111026,000000,23.47,23.5041,22.9873,23.3234,1073266.3857981,0
+GRMN.US,D,20111027,000000,23.633,23.9965,23.3311,23.3899,2474559.701144,0
+GRMN.US,D,20111028,000000,23.3899,23.6751,23.2589,23.5872,964089.90741775,0
+GRMN.US,D,20111031,000000,23.3067,23.5452,23.1134,23.1134,1463330.6631788,0
+GRMN.US,D,20111101,000000,22.7685,23.1153,22.4647,22.9815,2096146.6199391,0
+GRMN.US,D,20111102,000000,24.5455,25.0056,23.4767,24.0023,6771601.1049887,0
+GRMN.US,D,20111103,000000,24.0004,24.265,23.7952,24.1137,1462463.6307451,0
+GRMN.US,D,20111104,000000,24.0004,24.1137,23.7024,23.9925,1190135.6017694,0
+GRMN.US,D,20111107,000000,23.9154,24.4751,23.7923,24.4273,1887153.928319,0
+GRMN.US,D,20111108,000000,24.525,24.6754,24.3238,24.5308,882344.20604682,0
+GRMN.US,D,20111109,000000,24.314,24.314,23.6135,23.6263,2533953.9819828,0
+GRMN.US,D,20111110,000000,23.846,23.9115,23.4093,23.5041,1499025.3750613,0
+GRMN.US,D,20111111,000000,23.6263,23.6526,23.3605,23.4406,1230900.4572697,0
+GRMN.US,D,20111114,000000,23.3702,23.6047,23.251,23.4894,1660040.5659292,0
+GRMN.US,D,20111115,000000,23.633,24.1928,23.4191,23.9642,1332652.3946323,0
+GRMN.US,D,20111116,000000,23.9642,24.0844,23.6868,23.7884,869416.51702002,0
+GRMN.US,D,20111117,000000,23.806,23.8275,23.3605,23.6614,1156519.9251559,0
+GRMN.US,D,20111118,000000,23.5999,23.7464,23.4973,23.6126,1146898.6289991,0
+GRMN.US,D,20111121,000000,23.2443,23.5872,23.1964,23.5041,1152259.4895133,0
+GRMN.US,D,20111122,000000,23.4973,23.4973,23.1915,23.3448,803765.6810041,0
+GRMN.US,D,20111123,000000,23.3528,23.47,23.129,23.2443,1043334.8292898,0
+GRMN.US,D,20111125,000000,23.1875,23.5188,23.1309,23.2119,374778.09635001,0
+GRMN.US,D,20111128,000000,23.2276,23.7347,23.2276,23.633,1056811.1952757,0
+GRMN.US,D,20111129,000000,23.5265,24.1049,23.4191,23.93,1571155.9221818,0
+GRMN.US,D,20111130,000000,24.2914,24.7115,24.1078,24.5953,1930400.1139486,0
+GRMN.US,D,20111201,000000,24.5308,24.735,24.4585,24.5729,788346.42533772,0
+GRMN.US,D,20111202,000000,24.8015,25.0954,24.6734,24.9518,2131482.0303053,0
+GRMN.US,D,20111205,000000,25.1345,25.2899,24.9244,25.0408,1200196.0442236,0
+GRMN.US,D,20111206,000000,25.118,25.1825,24.8015,24.8962,1289956.9332642,0
+GRMN.US,D,20111207,000000,24.8639,25.0329,24.5914,24.9117,1036812.1248413,0
+GRMN.US,D,20111208,000000,24.734,25.2371,24.5709,25.0408,1426202.8398355,0
+GRMN.US,D,20111209,000000,25.072,25.5322,25.072,25.4726,1269795.1023138,0
+GRMN.US,D,20111212,000000,25.538,25.7265,25.3045,25.5165,2457555.8336625,0
+GRMN.US,D,20111213,000000,25.922,26.1799,25.6523,26.0714,6230444.9099545,0
+GRMN.US,D,20111214,000000,25.8232,25.9835,25.1111,25.452,2343534.4148939,0
+GRMN.US,D,20111215,000000,25.4667,25.5849,24.9851,25.366,2332506.6222036,0
+GRMN.US,D,20111216,000000,25.5546,25.9502,25.3787,25.8155,3507813.6149586,0
+GRMN.US,D,20111219,000000,25.8546,26.1515,25.7197,25.8311,1714760.856104,0
+GRMN.US,D,20111220,000000,26.0245,26.5149,25.8311,26.4866,2214651.6302775,0
+GRMN.US,D,20111221,000000,26.4866,26.894,26.1515,26.8753,2055869.0223353,0
+GRMN.US,D,20111222,000000,26.9418,27.2954,26.6976,26.7992,2452064.9694658,0
+GRMN.US,D,20111223,000000,27.058,27.2622,26.9487,27.1655,1509131.8818126,0
+GRMN.US,D,20111227,000000,27.058,27.3384,26.894,27.2954,975180.14282169,0
+GRMN.US,D,20111228,000000,27.2066,27.2827,26.8333,26.9769,1161609.5181435,0
+GRMN.US,D,20111229,000000,26.9916,27.5689,26.894,27.44,1452881.233328,0
+GRMN.US,D,20111230,000000,27.2974,27.4439,27.0405,27.0405,1621172.5358123,0
+GRMN.US,D,20120103,000000,27.3218,27.4253,26.894,26.8997,1724050.4893227,0
+GRMN.US,D,20120104,000000,26.8696,27.0102,26.6976,26.7357,1861876.9131049,0
+GRMN.US,D,20120105,000000,26.8119,26.9418,26.553,26.9291,1433764.550093,0
+GRMN.US,D,20120106,000000,26.9418,26.9418,26.5217,26.7738,1199782.4892021,0
+GRMN.US,D,20120109,000000,26.7865,27.1411,26.7425,27.016,919535.49575478,0
+GRMN.US,D,20120110,000000,27.1714,27.7418,27.1597,27.6872,1622227.920038,0
+GRMN.US,D,20120111,000000,27.7634,28.1942,27.6745,27.9001,1896680.0249288,0
+GRMN.US,D,20120112,000000,27.9001,27.9959,27.5417,27.7174,983130.8404756,0
+GRMN.US,D,20120113,000000,27.5689,27.7126,27.4253,27.6286,747033.91652912,0
+GRMN.US,D,20120117,000000,27.738,28.0457,27.65,27.7204,1036048.481163,0
+GRMN.US,D,20120118,000000,27.7291,27.9392,27.7174,27.9197,1021019.2365441,0
+GRMN.US,D,20120119,000000,28.3358,28.7618,28.2342,28.6817,1871439.8611521,0
+GRMN.US,D,20120120,000000,28.6884,29.0295,28.496,28.5321,1869832.729014,0
+GRMN.US,D,20120123,000000,28.4902,28.6212,28.2655,28.3358,1257074.1907978,0
+GRMN.US,D,20120124,000000,28.3222,28.3632,28.0271,28.2196,1323818.286128,0
+GRMN.US,D,20120125,000000,28.1639,28.539,27.905,28.4432,1315456.0807547,0
+GRMN.US,D,20120126,000000,28.2987,28.4766,28.0555,28.3495,873943.10193384,0
+GRMN.US,D,20120127,000000,28.3417,28.5185,28.0555,28.0964,764040.85496378,0
+GRMN.US,D,20120130,000000,27.858,28.0691,27.482,27.7487,1454198.6722209,0
+GRMN.US,D,20120131,000000,27.9382,28.33,27.7829,28.33,1885392.2248734,0
+GRMN.US,D,20120201,000000,28.5644,28.9532,28.411,28.8566,1292104.5531531,0
+GRMN.US,D,20120202,000000,28.9591,29.5715,28.7892,29.5715,2170559.9088862,0
+GRMN.US,D,20120203,000000,29.7816,30.1499,29.7425,29.9595,1345232.0423044,0
+GRMN.US,D,20120206,000000,29.8099,29.8764,29.5578,29.6977,630214.85945898,0
+GRMN.US,D,20120207,000000,29.7816,29.9047,29.5471,29.7123,1388940.9182056,0
+GRMN.US,D,20120208,000000,29.6586,29.7241,29.3157,29.3723,983845.34890388,0
+GRMN.US,D,20120209,000000,29.4162,29.6048,29.386,29.5334,607235.94083726,0
+GRMN.US,D,20120210,000000,29.3547,29.6342,29.2844,29.6116,659761.52317501,0
+GRMN.US,D,20120213,000000,29.8099,29.9047,29.517,29.8568,912441.59402419,0
+GRMN.US,D,20120214,000000,29.7123,29.8901,29.5207,29.8296,556880.4987115,0
+GRMN.US,D,20120215,000000,29.8901,30.1118,29.6606,29.8647,906322.20808688,0
+GRMN.US,D,20120216,000000,29.9047,30.23,29.8901,30.0131,1286203.2048881,0
+GRMN.US,D,20120217,000000,30.0953,30.3863,29.9652,30.0131,1107177.897563,0
+GRMN.US,D,20120221,000000,30.4068,30.9901,30.0385,30.3581,4445495.3727593,0
+GRMN.US,D,20120222,000000,33.3082,33.9168,32.5189,33.1929,11753429.229066,0
+GRMN.US,D,20120223,000000,33.1929,33.4997,32.7094,32.8061,3058413.4048485,0
+GRMN.US,D,20120224,000000,33.0318,33.1441,32.556,32.641,1265520.3355567,0
+GRMN.US,D,20120227,000000,32.4232,32.6323,32.1925,32.2873,1733646.1942033,0
+GRMN.US,D,20120228,000000,31.9738,32.7368,31.927,32.472,2212388.3378206,0
+GRMN.US,D,20120229,000000,32.515,32.5648,32.0245,32.0588,1427027.9025765,0
+GRMN.US,D,20120301,000000,32.1925,32.7768,31.839,32.0324,1301895.7753831,0
+GRMN.US,D,20120302,000000,31.9387,32.2483,31.5313,31.7091,1451981.4440609,0
+GRMN.US,D,20120305,000000,32.0617,32.2415,31.8585,32.0569,1570277.6295867,0
+GRMN.US,D,20120306,000000,31.7677,32.0001,31.5684,31.8859,1171663.8186916,0
+GRMN.US,D,20120307,000000,31.925,32.0295,31.7091,31.925,832568.1504116,0
+GRMN.US,D,20120308,000000,32.0871,32.4535,31.8791,32.2209,1334928.9945528,0
+GRMN.US,D,20120309,000000,32.3381,32.3841,32.1389,32.2746,937703.25447262,0
+GRMN.US,D,20120312,000000,32.2062,32.6049,32.1925,32.2415,1251291.5860537,0
+GRMN.US,D,20120313,000000,32.2746,32.5971,32.2669,32.5912,1222370.3731252,0
+GRMN.US,D,20120314,000000,32.5433,32.8178,32.4359,32.8041,1034446.4672801,0
+GRMN.US,D,20120315,000000,32.6674,32.7475,32.0452,32.2746,1692232.3439414,0
+GRMN.US,D,20120316,000000,32.131,32.26,31.9669,32.1252,1571872.4779122,0
+GRMN.US,D,20120319,000000,32.1252,32.5208,31.9533,32.4623,681671.75010744,0
+GRMN.US,D,20120320,000000,32.3508,32.3704,32.1008,32.1925,926314.11296403,0
+GRMN.US,D,20120321,000000,32.1252,32.3978,31.836,32.3508,786948.11801248,0
+GRMN.US,D,20120322,000000,32.0871,32.5785,32.0763,32.5628,744019.26420638,0
+GRMN.US,D,20120323,000000,32.5971,32.7143,32.1252,32.6283,745957.0356315,0
+GRMN.US,D,20120326,000000,32.8178,33.0903,32.3841,32.7328,1000728.4255623,0
+GRMN.US,D,20120327,000000,32.6879,32.8696,32.308,32.7475,1040784.9145406,0
+GRMN.US,D,20120328,000000,32.8178,32.851,32.2346,32.4173,898267.09802655,0
+GRMN.US,D,20120329,000000,32.3254,32.8041,32.131,32.4309,1209540.9545987,0
+GRMN.US,D,20120330,000000,32.6176,32.6244,32.1564,32.1818,1484195.742396,0
+GRMN.US,D,20120402,000000,32.2346,32.5482,32.0832,32.4046,1139230.4590333,0
+GRMN.US,D,20120403,000000,32.301,32.6049,32.2483,32.5482,746219.09029861,0
+GRMN.US,D,20120404,000000,32.4359,32.4359,31.7091,31.8165,1033189.4237988,0
+GRMN.US,D,20120405,000000,31.7862,32.0569,31.6514,31.7022,450467.87814832,0
+GRMN.US,D,20120409,000000,31.2753,31.3094,30.8846,31.1786,1291043.0270212,0
+GRMN.US,D,20120410,000000,31.0624,31.2196,30.3082,30.4664,1644864.9392112,0
+GRMN.US,D,20120411,000000,30.7772,30.9207,30.5261,30.7692,783382.74142838,0
+GRMN.US,D,20120412,000000,30.699,31.1571,30.6101,31.036,703035.34738272,0
+GRMN.US,D,20120413,000000,30.8846,31.0819,30.741,30.7692,930838.65057575,0
+GRMN.US,D,20120416,000000,30.7458,30.8924,30.2662,30.5485,1077448.0003101,0
+GRMN.US,D,20120417,000000,30.7204,31.1571,30.6052,31.0233,633688.10744916,0
+GRMN.US,D,20120418,000000,31.0233,31.12,30.7692,30.9432,568332.08293375,0
+GRMN.US,D,20120419,000000,30.8552,31.0692,30.5201,30.699,609806.32860719,0
+GRMN.US,D,20120420,000000,30.9393,30.9861,30.5017,30.5134,886402.98243382,0
+GRMN.US,D,20120423,000000,30.4519,30.4519,29.9223,30.2456,812615.14427409,0
+GRMN.US,D,20120424,000000,30.3628,30.5905,30.2662,30.488,889573.22971514,0
+GRMN.US,D,20120425,000000,30.6637,31.3378,30.5554,31.291,1207726.0212987,0
+GRMN.US,D,20120426,000000,31.1327,32.4359,31.1327,32.3909,1705522.4054375,0
+GRMN.US,D,20120427,000000,32.3254,32.3978,31.9855,32.0676,811147.22867789,0
+GRMN.US,D,20120430,000000,32.0324,32.3488,31.8917,32.2854,1585020.2519133,0
+GRMN.US,D,20120501,000000,32.3508,33.0836,32.3254,32.5355,2814889.8925823,0
+GRMN.US,D,20120502,000000,34.1922,34.713,32.6586,33.7976,4314315.5152016,0
+GRMN.US,D,20120503,000000,33.699,33.7283,32.811,32.9741,839077.54739643,0
+GRMN.US,D,20120504,000000,32.6224,32.7475,32.0382,32.0676,1408654.3899989,0
+GRMN.US,D,20120507,000000,31.8165,32.3254,31.6632,32.2142,1000437.708666,0
+GRMN.US,D,20120508,000000,31.9933,32.1848,31.3378,31.459,1451896.4810243,0
+GRMN.US,D,20120509,000000,31.1375,31.3574,30.8425,31.0896,728911.19845719,0
+GRMN.US,D,20120510,000000,31.2694,31.3768,30.9822,31.0956,698397.18450518,0
+GRMN.US,D,20120511,000000,31.036,31.3818,30.9343,30.9588,613631.71255628,0
+GRMN.US,D,20120514,000000,30.7772,30.7839,30.3228,30.3912,1404249.6195593,0
+GRMN.US,D,20120515,000000,30.4723,31.0018,30.4118,30.5407,1021574.0554096,0
+GRMN.US,D,20120516,000000,30.4664,31.0535,30.4664,30.658,1293525.3808014,0
+GRMN.US,D,20120517,000000,30.6101,30.8016,29.9164,29.9223,1018349.554623,0
+GRMN.US,D,20120518,000000,30.0063,30.0356,29.3215,29.4456,1627898.9468183,0
+GRMN.US,D,20120521,000000,29.4162,30.3364,29.344,30.0014,1614724.55789,0
+GRMN.US,D,20120522,000000,29.8969,30.1294,29.7542,30.0298,730285.96180844,0
+GRMN.US,D,20120523,000000,29.8969,30.0971,29.5394,30.0131,655397.6987771,0
+GRMN.US,D,20120524,000000,30.0766,30.2183,29.8373,29.9545,967419.84426186,0
+GRMN.US,D,20120525,000000,29.9751,30.0063,29.5334,29.5892,640090.02107445,0
+GRMN.US,D,20120529,000000,29.8216,30.0913,29.679,30.0766,1048858.4503197,0
+GRMN.US,D,20120530,000000,29.7768,29.8705,29.4242,29.679,1422468.5608293,0
+GRMN.US,D,20120531,000000,29.6283,29.7504,29.2522,29.4309,1022357.1484578,0
+GRMN.US,D,20120601,000000,29.0998,29.3205,28.4803,28.5029,1209057.7913061,0
+GRMN.US,D,20120604,000000,28.5488,28.8546,28.0545,28.4853,1042752.371846,0
+GRMN.US,D,20120605,000000,28.4883,29.0694,28.33,28.8546,844001.30891508,0
+GRMN.US,D,20120606,000000,29.0998,29.6917,28.6484,28.7021,1907010.7112585,0
+GRMN.US,D,20120607,000000,29.0558,29.1066,28.1336,28.1336,2006332.5010441,0
+GRMN.US,D,20120608,000000,28.0125,28.7658,27.9548,28.6142,1291209.8821413,0
+GRMN.US,D,20120611,000000,28.1542,28.5995,25.9121,26.1681,6771153.7694827,0
+GRMN.US,D,20120612,000000,25.9875,27.2066,25.7705,27.0678,5917045.9538164,0
+GRMN.US,D,20120613,000000,26.9995,27.1792,26.508,26.5901,2944332.6143195,0
+GRMN.US,D,20120614,000000,26.5833,26.6878,25.878,25.9531,2711899.3374572,0
+GRMN.US,D,20120615,000000,25.8965,26.2082,25.5566,26.1799,2590801.4190257,0
+GRMN.US,D,20120618,000000,26.0293,26.4934,25.751,26.4778,1964914.5561781,0
+GRMN.US,D,20120619,000000,26.425,26.9995,26.3088,26.9858,1796893.4975693,0
+GRMN.US,D,20120620,000000,26.9438,27.06,26.3938,26.5686,1673565.0435144,0
+GRMN.US,D,20120621,000000,26.5608,26.5754,25.8907,25.919,1465521.2764116,0
+GRMN.US,D,20120622,000000,25.9531,25.9875,25.4208,25.6259,1790803.7975123,0
+GRMN.US,D,20120625,000000,25.4579,25.7588,25.3368,25.5175,1241097.0453127,0
+GRMN.US,D,20120626,000000,25.8311,25.8965,25.4335,25.5322,1504119.0626532,0
+GRMN.US,D,20120627,000000,25.5322,25.9591,25.5253,25.8145,1595599.6854467,0
+GRMN.US,D,20120628,000000,25.5868,25.7705,25.1404,25.4726,1582705.7769043,0
+GRMN.US,D,20120629,000000,25.919,26.6038,25.8838,26.5354,2401682.912413,0
+GRMN.US,D,20120702,000000,26.4641,26.8177,26.0684,26.5481,1858512.1721254,0
+GRMN.US,D,20120703,000000,26.7484,26.8119,26.5149,26.7786,839579.13640768,0
+GRMN.US,D,20120705,000000,26.7073,26.7855,26.2199,26.2775,1567240.456941,0
+GRMN.US,D,20120706,000000,26.2657,26.3312,25.7773,25.9044,1262672.5383541,0
+GRMN.US,D,20120709,000000,25.9658,25.9875,25.709,25.9591,716301.86490487,0
+GRMN.US,D,20120710,000000,25.9875,26.0967,25.2586,25.4393,1621000.5624369,0
+GRMN.US,D,20120711,000000,25.4335,25.6045,25.0944,25.3914,1097068.3198586,0
+GRMN.US,D,20120712,000000,25.198,25.198,24.6354,24.9899,1855436.1007399,0
+GRMN.US,D,20120713,000000,25.0105,25.2938,24.8249,25.1678,963963.99833942,0
+GRMN.US,D,20120716,000000,25.0877,25.1912,24.7614,25.0944,1061336.7565385,0
+GRMN.US,D,20120717,000000,25.198,25.3495,24.779,25.2654,815356.48176826,0
+GRMN.US,D,20120718,000000,25.1912,26.2082,25.1472,25.8409,847120.37364424,0
+GRMN.US,D,20120719,000000,25.9531,26.09,25.7705,25.8349,846484.6863463,0
+GRMN.US,D,20120720,000000,25.8486,26.1183,25.4804,25.5429,1116657.9298758,0
+GRMN.US,D,20120723,000000,25.2723,25.2723,24.7614,24.8376,1509770.6400637,0
+GRMN.US,D,20120724,000000,24.947,25.9591,24.8649,25.6601,2714044.9100441,0
+GRMN.US,D,20120725,000000,25.7392,26.2277,25.6913,25.9875,1570662.5223789,0
+GRMN.US,D,20120726,000000,26.2199,26.4719,25.8067,25.8965,1317441.9637788,0
+GRMN.US,D,20120727,000000,26.0684,26.9214,26.0206,26.7786,1116268.9424793,0
+GRMN.US,D,20120730,000000,26.68,26.8696,26.4856,26.721,903552.20836351,0
+GRMN.US,D,20120731,000000,26.5833,27.1011,26.554,26.7561,2050248.154456,0
+GRMN.US,D,20120801,000000,28.9395,29.0176,26.5481,27.2847,5840380.6325737,0
+GRMN.US,D,20120802,000000,27.6755,28.0125,27.4683,27.9627,2315583.6231545,0
+GRMN.US,D,20120803,000000,28.2499,28.3437,27.8572,27.9001,1166160.6706824,0
+GRMN.US,D,20120806,000000,28.0877,28.1004,27.7204,27.7448,1002573.0447425,0
+GRMN.US,D,20120807,000000,27.9832,28.2392,27.7204,28.2265,1200460.1461928,0
+GRMN.US,D,20120808,000000,28.1707,28.413,28.0799,28.4023,1172180.7624685,0
+GRMN.US,D,20120809,000000,28.3574,28.7384,28.2128,28.7168,1412027.3201869,0
+GRMN.US,D,20120810,000000,28.6846,29.0363,28.6348,28.9669,1536967.0009841,0
+GRMN.US,D,20120813,000000,28.8712,29.0021,28.4208,28.71,1027893.0533003,0
+GRMN.US,D,20120814,000000,28.8546,28.9395,28.1786,28.4638,1105214.5348619,0
+GRMN.US,D,20120815,000000,28.4081,28.6416,28.3377,28.3935,958772.04024741,0
+GRMN.US,D,20120816,000000,28.5097,28.6846,28.3768,28.5175,857494.05331782,0
+GRMN.US,D,20120817,000000,28.669,28.7588,28.4345,28.5381,778783.47729049,0
+GRMN.US,D,20120820,000000,28.6142,29.6917,28.6142,28.9952,1369418.8691574,0
+GRMN.US,D,20120821,000000,29.0021,29.1662,28.6904,28.8712,665180.73179866,0
+GRMN.US,D,20120822,000000,28.838,28.9455,28.6719,28.8253,709582.61945615,0
+GRMN.US,D,20120823,000000,28.8419,28.8829,28.1542,28.2196,1481829.0611836,0
+GRMN.US,D,20120824,000000,28.0662,28.3574,27.7888,28.0662,893942.17236828,0
+GRMN.US,D,20120827,000000,28.1336,28.1707,27.7751,27.9128,815155.84616376,0
+GRMN.US,D,20120828,000000,27.9772,28.3711,27.8854,28.0662,862628.68695139,0
+GRMN.US,D,20120829,000000,28.1336,28.3153,27.8787,28.1766,1083451.7136796,0
+GRMN.US,D,20120830,000000,27.9001,28.1004,27.4967,27.699,778742.53124876,0
+GRMN.US,D,20120831,000000,27.8943,28.2069,27.864,27.9627,1421663.9711092,0
+GRMN.US,D,20120904,000000,27.9128,27.9989,27.3414,27.6149,1161991.3399827,0
+GRMN.US,D,20120905,000000,27.5084,27.9627,27.5016,27.7144,1670217.7046025,0
+GRMN.US,D,20120906,000000,27.9627,28.2743,27.7672,28.2362,1436382.0258108,0
+GRMN.US,D,20120907,000000,28.3935,28.7872,28.2919,28.7715,1386668.4128893,0
+GRMN.US,D,20120910,000000,28.7384,28.8253,27.8943,27.9627,1222691.7995529,0
+GRMN.US,D,20120911,000000,27.9001,28.2342,27.8045,27.9197,1259921.9880005,0
+GRMN.US,D,20120912,000000,28.1971,28.8897,27.7829,28.7257,2854816.3778783,0
+GRMN.US,D,20120913,000000,28.2889,29.3498,28.2313,29.0295,1853543.3699608,0
+GRMN.US,D,20120914,000000,29.0831,29.8129,29.0295,29.7504,2188563.8834371,0
+GRMN.US,D,20120917,000000,29.7855,29.7855,29.513,29.6449,941474.38491643,0
+GRMN.US,D,20120918,000000,29.5687,29.639,29.2013,29.3577,943709.01514412,0
+GRMN.US,D,20120919,000000,29.4192,29.679,29.1945,29.4759,1066490.839542,0
+GRMN.US,D,20120920,000000,29.3577,29.517,29.1554,29.3,1299340.7423788,0
+GRMN.US,D,20120921,000000,29.3068,29.7367,29.3068,29.3938,2588156.3047296,0
+GRMN.US,D,20120924,000000,29.426,29.7211,29.2707,29.4964,1144722.346881,0
+GRMN.US,D,20120925,000000,29.5531,29.5531,28.7675,28.7675,1154680.4242309,0
+GRMN.US,D,20120926,000000,28.9084,29.0001,28.5321,28.6289,760058.85240505,0
+GRMN.US,D,20120927,000000,28.9229,29.513,28.711,29.426,1079413.4103135,0
+GRMN.US,D,20120928,000000,29.3645,29.6039,29.0764,29.2532,1388936.8236014,0
+GRMN.US,D,20121001,000000,29.2805,29.426,28.9141,29.2805,1245828.3604353,0
+GRMN.US,D,20121002,000000,29.426,29.426,28.9923,29.135,582984.62396863,0
+GRMN.US,D,20121003,000000,29.3068,29.4115,28.9425,29.2111,722224.70984185,0
+GRMN.US,D,20121004,000000,29.1779,29.9096,29.1477,29.8343,1346987.6038438,0
+GRMN.US,D,20121005,000000,30.0239,30.3648,29.8891,29.9458,3022586.6419813,0
+GRMN.US,D,20121008,000000,29.6977,29.9458,29.6088,29.7142,512922.87560681,0
+GRMN.US,D,20121009,000000,29.6742,29.7621,28.4247,28.5381,1218829.5641662,0
+GRMN.US,D,20121010,000000,28.5712,28.6553,28.03,28.074,731475.44432085,0
+GRMN.US,D,20121011,000000,28.3837,28.5712,28.2313,28.3417,572374.48090404,0
+GRMN.US,D,20121012,000000,28.3417,28.4726,27.9344,28.1512,571536.11069951,0
+GRMN.US,D,20121015,000000,28.243,28.4569,27.9481,28.1111,620965.14863104,0
+GRMN.US,D,20121016,000000,28.1795,28.3133,27.8503,28.0134,834519.22930027,0
+GRMN.US,D,20121017,000000,28.0613,28.1034,27.4634,27.7517,1448486.6993988,0
+GRMN.US,D,20121018,000000,27.6872,27.8943,27.2984,27.8563,1734971.8223044,0
+GRMN.US,D,20121019,000000,27.9197,28.0134,26.9331,27.2847,1725128.3938713,0
+GRMN.US,D,20121022,000000,27.2066,27.5982,27.058,27.5982,1110257.0399015,0
+GRMN.US,D,20121023,000000,27.4244,27.6539,27.0229,27.4771,630160.6059537,0
+GRMN.US,D,20121024,000000,27.6608,27.8092,27.2769,27.5357,719170.13512841,0
+GRMN.US,D,20121025,000000,27.6872,28.0447,27.4029,27.5103,537597.9840074,0
+GRMN.US,D,20121026,000000,27.4107,27.7234,27.0805,27.3228,1010581.0668548,0
+GRMN.US,D,20121031,000000,27.5661,29.4339,25.7275,26.6322,3197301.3547628,0
+GRMN.US,D,20121101,000000,26.7015,26.9819,26.5471,26.7015,1916896.1093844,0
+GRMN.US,D,20121102,000000,26.7494,26.8333,26.2667,26.2814,1621660.81736,0
+GRMN.US,D,20121105,000000,26.2101,26.4055,25.9728,26.2814,1202896.435676,0
+GRMN.US,D,20121106,000000,26.4826,26.68,26.1271,26.5598,1153457.1612341,0
+GRMN.US,D,20121107,000000,26.2375,26.3976,25.9297,26.0753,929949.09781905,0
+GRMN.US,D,20121108,000000,26.0626,26.0684,25.5096,25.5185,1134868.6819374,0
+GRMN.US,D,20121109,000000,25.4462,26.1602,25.1317,25.9375,1261286.5148413,0
+GRMN.US,D,20121112,000000,25.0662,25.6289,25.0662,25.5936,1571341.2030207,0
+GRMN.US,D,20121113,000000,25.5731,25.6132,25.2029,25.5096,1402602.5650305,0
+GRMN.US,D,20121114,000000,25.5507,25.9297,25.242,25.3134,1489209.5852064,0
+GRMN.US,D,20121115,000000,25.2703,26.0499,25.2577,26.0372,2406303.6732226,0
+GRMN.US,D,20121116,000000,26.1701,26.252,25.7431,26.0567,1245684.0256381,0
+GRMN.US,D,20121119,000000,26.4826,26.6322,26.0626,26.4435,1311142.4152579,0
+GRMN.US,D,20121120,000000,26.343,26.7279,26.1808,26.7152,1007082.2275885,0
+GRMN.US,D,20121121,000000,26.6673,27.0033,26.5471,26.6673,1354631.2061847,0
+GRMN.US,D,20121123,000000,26.8333,27.1772,26.7015,27.058,339019.91810278,0
+GRMN.US,D,20121126,000000,27.0366,27.1635,26.8187,26.9027,849412.32833036,0
+GRMN.US,D,20121127,000000,26.806,27.0033,26.514,26.553,1124848.1618738,0
+GRMN.US,D,20121128,000000,26.553,27.2066,26.4554,27.1489,846945.32931582,0
+GRMN.US,D,20121129,000000,27.2407,27.4244,27.0513,27.1772,714856.46963163,0
+GRMN.US,D,20121130,000000,27.3306,27.5982,27.1695,27.2564,1475160.9982871,0
+GRMN.US,D,20121203,000000,27.4459,27.9705,27.1304,27.9481,1841385.4665186,0
+GRMN.US,D,20121204,000000,27.8854,28.1795,27.8503,27.9627,2429507.795074,0
+GRMN.US,D,20121205,000000,27.8444,28.1355,27.7936,27.8317,1166971.4023087,0
+GRMN.US,D,20121206,000000,29.2532,29.5687,28.9425,29.426,5280573.5155293,0
+GRMN.US,D,20121207,000000,29.5061,29.6039,29.0295,29.2277,2456117.6039466,0
+GRMN.US,D,20121210,000000,29.22,29.5531,29.0617,29.5461,3510223.2895147,0
+GRMN.US,D,20121211,000000,29.6185,29.9253,29.4817,29.7142,33773000.518651,0
+GRMN.US,D,20121212,000000,29.9125,29.9926,28.708,29.0998,4861272.7406986,0
+GRMN.US,D,20121213,000000,29.048,29.5207,28.7872,29.1564,2126455.9036823,0
+GRMN.US,D,20121214,000000,29.0412,29.1877,28.708,28.8175,2391886.5719278,0
+GRMN.US,D,20121217,000000,28.834,29.3547,28.834,29.341,3737145.2291593,0
+GRMN.US,D,20121218,000000,29.341,30.2095,29.1066,30.189,2666941.6072831,0
+GRMN.US,D,20121219,000000,30.148,30.4499,29.7367,29.7865,2283645.7106012,0
+GRMN.US,D,20121220,000000,29.7279,29.8206,29.2678,29.3479,1128831.1880836,0
+GRMN.US,D,20121221,000000,29.0148,29.3176,28.1336,29.0909,3146787.2467253,0
+GRMN.US,D,20121224,000000,29.2903,29.2903,28.7207,28.8019,770933.09743885,0
+GRMN.US,D,20121226,000000,28.7658,29.1359,28.5615,28.8389,1160035.1428388,0
+GRMN.US,D,20121227,000000,29.0412,30.2437,28.4071,29.2639,1715599.2263086,0
+GRMN.US,D,20121228,000000,29.0148,29.0412,28.3192,28.3339,753086.76514862,0
+GRMN.US,D,20121231,000000,28.3123,28.9131,28.2616,28.8643,836380.22689712,0
+GRMN.US,D,20130102,000000,29.3831,30.231,29.0412,29.8568,1515235.9129842,0
+GRMN.US,D,20130103,000000,29.7504,30.1694,29.5735,29.8129,984623.32369683,0
+GRMN.US,D,20130104,000000,29.85,30.4596,29.6439,29.8129,768933.90695113,0
+GRMN.US,D,20130107,000000,29.7934,29.9243,29.4739,29.8079,789670.00613681,0
+GRMN.US,D,20130108,000000,29.6977,30.019,29.3694,29.9243,1538061.2839495,0
+GRMN.US,D,20130109,000000,29.7934,29.85,27.7946,27.8386,6103638.0896541,0
+GRMN.US,D,20130110,000000,27.9802,28.3192,27.4634,27.9001,4206108.4343594,0
+GRMN.US,D,20130111,000000,27.9802,28.0643,27.7234,28.0486,1473336.8521278,0
+GRMN.US,D,20130114,000000,28.0213,28.6513,27.9949,28.2694,2691921.7636946,0
+GRMN.US,D,20130115,000000,28.0418,28.5898,28.0418,28.3554,2667360.2805598,0
+GRMN.US,D,20130116,000000,28.1707,28.328,27.7946,28.2147,1550212.0218344,0
+GRMN.US,D,20130117,000000,28.3837,28.4638,27.9382,28.0574,1667705.6649421,0
+GRMN.US,D,20130118,000000,28.0271,28.1669,27.8727,27.9949,2961871.8512966,0
+GRMN.US,D,20130122,000000,28.1228,28.2078,27.3629,27.5504,2620724.7863257,0
+GRMN.US,D,20130123,000000,27.6168,27.6168,27.0932,27.1313,1912152.5104493,0
+GRMN.US,D,20130124,000000,27.4732,27.6403,27.1645,27.3325,1752613.424386,0
+GRMN.US,D,20130125,000000,27.4957,27.7848,27.355,27.4606,1507479.7090286,0
+GRMN.US,D,20130128,000000,27.4489,27.5699,27.1498,27.3198,1220637.3319088,0
+GRMN.US,D,20130129,000000,27.3061,27.6325,27.272,27.3267,1396855.7880729,0
+GRMN.US,D,20130130,000000,27.4489,27.4859,26.8793,26.9458,1734534.7233089,0
+GRMN.US,D,20130131,000000,27.0219,27.2642,26.6341,26.8383,2118368.0367886,0
+GRMN.US,D,20130201,000000,27.0278,27.4489,26.9231,27.272,2454319.0490634,0
+GRMN.US,D,20130204,000000,27.2006,27.272,26.847,26.9007,1709508.5026004,0
+GRMN.US,D,20130205,000000,27.2143,27.2427,26.6693,26.7044,2012452.9106325,0
+GRMN.US,D,20130206,000000,26.6897,26.9458,26.5481,26.8833,2102338.6851004,0
+GRMN.US,D,20130207,000000,26.7698,27.1147,26.6897,27.0278,1716719.10055,0
+GRMN.US,D,20130208,000000,26.9965,27.524,26.9007,26.9741,1953796.682196,0
+GRMN.US,D,20130211,000000,27.0932,27.1851,26.725,26.8236,2261326.0232513,0
+GRMN.US,D,20130212,000000,26.6976,26.8383,26.3303,26.6897,3257814.486192,0
+GRMN.US,D,20130213,000000,26.8109,27.3325,26.7444,27.3121,2064995.895038,0
+GRMN.US,D,20130214,000000,27.3325,27.6256,27.058,27.6042,1715195.9077974,0
+GRMN.US,D,20130215,000000,27.7829,28.2283,27.5016,27.7234,2787559.4333752,0
+GRMN.US,D,20130219,000000,27.8035,28.0779,27.3375,27.7946,3439779.7193137,0
+GRMN.US,D,20130220,000000,25.1511,25.538,24.5425,25.1745,9451335.2793609,0
+GRMN.US,D,20130221,000000,25.073,25.073,24.4888,24.8063,2682313.7750014,0
+GRMN.US,D,20130222,000000,24.906,25.0817,24.6295,24.7907,1779748.3662438,0
+GRMN.US,D,20130225,000000,24.8776,24.9274,24.2095,24.224,2151743.1554068,0
+GRMN.US,D,20130226,000000,24.1615,24.3785,23.8441,24.3031,2239103.5827508,0
+GRMN.US,D,20130227,000000,24.2309,24.7145,24.1478,24.5679,1009673.0883793,0
+GRMN.US,D,20130228,000000,24.437,24.5425,24.1909,24.3374,1223407.3316322,0
+GRMN.US,D,20130301,000000,24.275,25.1258,24.0844,24.8913,2702496.0789728,0
+GRMN.US,D,20130304,000000,24.8972,25.1736,24.3218,25.0817,2292952.7458876,0
+GRMN.US,D,20130305,000000,25.073,25.2039,24.8639,24.9743,1981661.4872478,0
+GRMN.US,D,20130306,000000,25.0662,25.1452,24.9127,25.0046,986801.65311715,0
+GRMN.US,D,20130307,000000,24.9978,25.1384,24.7672,24.8063,1225921.4185947,0
+GRMN.US,D,20130308,000000,24.9978,25.244,24.8356,25.2253,1104431.4418137,0
+GRMN.US,D,20130311,000000,25.1648,25.3944,25.1053,25.3016,1349135.2237328,0
+GRMN.US,D,20130312,000000,25.3163,25.409,25.158,25.285,1407573.4144971,0
+GRMN.US,D,20130313,000000,25.411,25.5966,24.8366,24.8786,1339877.3236966,0
+GRMN.US,D,20130314,000000,24.9226,25.1033,24.8571,25.0359,1360930.7547057,0
+GRMN.US,D,20130315,000000,24.9304,25.2098,24.525,24.7916,3373137.9890878,0
+GRMN.US,D,20130318,000000,24.649,24.7916,24.5308,24.649,878781.90041588,0
+GRMN.US,D,20130319,000000,24.7516,24.7916,23.9768,24.1097,2081841.0966079,0
+GRMN.US,D,20130320,000000,24.3403,24.3823,23.8148,24.0082,1865729.9356323,0
+GRMN.US,D,20130321,000000,23.9896,24.0189,23.6789,23.7825,1450675.2653296,0
+GRMN.US,D,20130322,000000,23.8392,23.9251,23.5432,23.8539,1491773.83107,0
+GRMN.US,D,20130325,000000,23.8821,24.0346,23.6594,23.9896,1467415.0308419,0
+GRMN.US,D,20130326,000000,23.9848,24.0834,23.7258,23.8821,2217248.6329746,0
+GRMN.US,D,20130327,000000,23.8021,23.8314,23.6008,23.6507,938630.68231794,0
+GRMN.US,D,20130328,000000,23.6594,23.8392,23.5305,23.7083,2103756.4417955,0
+GRMN.US,D,20130401,000000,23.8021,23.8539,23.3702,23.3859,1047987.3232819,0
+GRMN.US,D,20130402,000000,23.9388,24.7682,23.6809,24.5709,4477650.2993339,0
+GRMN.US,D,20130403,000000,24.6793,24.7292,23.7258,23.9848,3612876.0397955,0
+GRMN.US,D,20130404,000000,23.9848,24.0531,23.7258,23.9848,1429852.1558051,0
+GRMN.US,D,20130405,000000,23.7024,24.1097,23.4474,24.098,1574354.8316924,0
+GRMN.US,D,20130408,000000,24.1097,24.224,23.9388,24.2182,1006218.2661079,0
+GRMN.US,D,20130409,000000,24.1968,24.4283,24.0776,24.1411,1211699.8346491,0
+GRMN.US,D,20130410,000000,24.2984,24.7516,24.1879,24.6793,1605259.880343,0
+GRMN.US,D,20130411,000000,24.7203,24.7828,24.5005,24.7203,970416.07086582,0
+GRMN.US,D,20130412,000000,24.7516,24.9499,24.5308,24.908,1114055.8089235,0
+GRMN.US,D,20130415,000000,24.7828,24.8786,24.0306,24.1478,1068096.948029,0
+GRMN.US,D,20130416,000000,24.1909,24.3696,23.933,24.1772,973276.15188102,0
+GRMN.US,D,20130417,000000,23.9965,24.0296,23.4533,23.7512,1714131.3107123,0
+GRMN.US,D,20130418,000000,23.9164,24.2359,23.7258,23.9613,1403264.8672556,0
+GRMN.US,D,20130419,000000,23.8616,23.9388,23.5803,23.6507,1140744.4389264,0
+GRMN.US,D,20130422,000000,23.6868,23.7591,23.3302,23.4474,1277113.183623,0
+GRMN.US,D,20130423,000000,23.6594,24.1254,23.551,24.098,1121971.7024419,0
+GRMN.US,D,20130424,000000,24.5846,24.7145,24.4791,24.5709,2150559.8148007,0
+GRMN.US,D,20130425,000000,24.7145,25.8282,24.649,25.3308,1961037.9896769,0
+GRMN.US,D,20130426,000000,25.3876,25.3954,24.8142,24.908,767717.8095116,0
+GRMN.US,D,20130429,000000,25.0633,25.3172,24.908,25.2791,1030517.6945755,0
+GRMN.US,D,20130430,000000,24.7761,25.1882,24.7213,25.1628,2076486.378,0
+GRMN.US,D,20130501,000000,25.029,25.0887,23.7591,24.1615,4203545.2121467,0
+GRMN.US,D,20130502,000000,24.2182,24.9441,24.2182,24.7574,1708048.7762125,0
+GRMN.US,D,20130503,000000,25.1111,25.3172,24.9568,24.9695,1167557.9543566,0
+GRMN.US,D,20130506,000000,24.9635,25.3308,24.9635,25.3084,1020972.1485962,0
+GRMN.US,D,20130507,000000,25.4726,25.7247,25.3231,25.4941,1406158.7287553,0
+GRMN.US,D,20130508,000000,25.5028,25.8037,25.4032,25.6093,1488106.0893816,0
+GRMN.US,D,20130509,000000,25.6464,25.8203,25.2723,25.3455,1536519.6654781,0
+GRMN.US,D,20130510,000000,25.3729,25.92,25.3525,25.9121,1289711.2570137,0
+GRMN.US,D,20130513,000000,25.9121,26.0039,25.411,25.4452,1020911.7531846,0
+GRMN.US,D,20130514,000000,25.4325,25.7608,25.3231,25.4657,1158239.6589087,0
+GRMN.US,D,20130515,000000,25.411,25.7412,25.0563,25.7412,1178339.0471454,0
+GRMN.US,D,20130516,000000,25.5595,26.2482,25.5595,26.1047,1935025.9930136,0
+GRMN.US,D,20130517,000000,26.3136,26.4544,26.0109,26.4544,1415574.2710521,0
+GRMN.US,D,20130520,000000,26.4143,26.5364,26.1271,26.3009,1338680.6756268,0
+GRMN.US,D,20130521,000000,26.2482,26.4299,26.1896,26.3088,915880.03787889,0
+GRMN.US,D,20130522,000000,26.3332,26.341,25.4374,25.5595,1713879.4925556,0
+GRMN.US,D,20130523,000000,25.4579,25.4941,25.2517,25.3602,1496107.9695877,0
+GRMN.US,D,20130524,000000,25.1628,25.285,24.8649,25.1962,1228287.076156,0
+GRMN.US,D,20130528,000000,25.5741,25.7803,25.1795,25.4657,970670.95997562,0
+GRMN.US,D,20130529,000000,25.4032,25.411,25.0359,25.1882,1024342.0078308,0
+GRMN.US,D,20130530,000000,25.2166,25.7461,25.2029,25.5517,1210679.2545588,0
+GRMN.US,D,20130531,000000,25.4149,25.6103,25.0506,25.0583,1210833.8258664,0
+GRMN.US,D,20130603,000000,25.1111,25.3231,24.9157,25.07,1234808.7569533,0
+GRMN.US,D,20130604,000000,25.1111,25.4178,24.8649,24.9362,2115161.9617208,0
+GRMN.US,D,20130605,000000,24.9304,24.9499,24.2924,24.355,1791855.0871338,0
+GRMN.US,D,20130606,000000,24.44,24.6275,24.2486,24.6275,1052619.3442532,0
+GRMN.US,D,20130607,000000,25.0085,25.1033,24.7145,24.9948,2521179.8406126,0
+GRMN.US,D,20130610,000000,25.1365,25.3388,25.0017,25.0359,1649617.7510057,0
+GRMN.US,D,20130611,000000,24.7624,25.0085,24.6207,24.6432,1459757.0973864,0
+GRMN.US,D,20130612,000000,24.8142,24.8142,24.3608,24.4527,1681549.5216527,0
+GRMN.US,D,20130613,000000,24.3696,24.9,24.3238,24.8288,1617786.2981608,0
+GRMN.US,D,20130614,000000,24.8864,24.9461,24.4741,24.5064,1324811.2276402,0
+GRMN.US,D,20130617,000000,24.6256,25.6601,24.6256,25.3954,2141138.1305975,0
+GRMN.US,D,20130618,000000,25.4814,26.3478,25.4814,25.9922,2055547.5959077,0
+GRMN.US,D,20130619,000000,26.0372,26.1681,25.3455,25.412,1385089.9429804,0
+GRMN.US,D,20130620,000000,25.1277,25.54,24.7907,24.8864,1537000.7814685,0
+GRMN.US,D,20130621,000000,25.0105,25.3455,24.8923,25.2146,2100977.2292127,0
+GRMN.US,D,20130624,000000,25.0916,25.3876,24.8444,25.1218,1281494.4100885,0
+GRMN.US,D,20130625,000000,25.3876,25.5038,24.9812,25.4032,997068.87308221,0
+GRMN.US,D,20130626,000000,25.6122,25.8613,25.3261,25.7705,1418677.9810156,0
+GRMN.US,D,20130627,000000,25.9493,26.3595,25.9493,26.3175,1087196.2291963,0
+GRMN.US,D,20130628,000000,26.1739,26.7454,26.1681,26.2911,2940625.9738913,0
+GRMN.US,D,20130701,000000,26.2999,26.6252,26.26,26.3849,948665.53349615,0
+GRMN.US,D,20130702,000000,26.3312,26.4055,25.497,25.5859,1535854.2923,0
+GRMN.US,D,20130703,000000,25.4462,25.6045,25.2361,25.496,728505.83264401,0
+GRMN.US,D,20130705,000000,25.7314,25.8095,25.4814,25.6875,867667.09738689,0
+GRMN.US,D,20130708,000000,25.9044,25.9248,25.3876,25.412,994837.31380765,0
+GRMN.US,D,20130709,000000,25.7011,25.7861,25.54,25.5624,1123296.3068921,0
+GRMN.US,D,20130710,000000,25.5712,26.0372,25.535,26.0049,1660843.1083472,0
+GRMN.US,D,20130711,000000,26.2911,26.719,26.1681,26.2082,2285950.9727509,0
+GRMN.US,D,20130712,000000,26.1564,26.3889,25.9121,26.3889,1534415.038933,0
+GRMN.US,D,20130715,000000,26.4934,26.8803,26.2999,26.8187,1244115.7922397,0
+GRMN.US,D,20130716,000000,26.8187,26.8803,26.3312,26.4768,1076580.9678765,0
+GRMN.US,D,20130717,000000,26.5227,26.682,26.2911,26.4201,924898.40357104,0
+GRMN.US,D,20130718,000000,26.5794,26.7786,26.4631,26.5432,759863.33505577,0
+GRMN.US,D,20130719,000000,26.5881,26.7542,26.4699,26.6741,890293.88004968,0
+GRMN.US,D,20130722,000000,26.892,27.3814,26.6888,27.3003,2052837.9915958,0
+GRMN.US,D,20130723,000000,27.3061,27.3657,27.1841,27.2574,1624894.531006,0
+GRMN.US,D,20130724,000000,27.3814,27.3814,26.7748,26.8266,1456078.0955365,0
+GRMN.US,D,20130725,000000,26.725,27.1625,26.7034,27.0453,1323453.8663566,0
+GRMN.US,D,20130726,000000,26.8509,26.8861,26.5794,26.7708,978952.29691653,0
+GRMN.US,D,20130729,000000,26.682,27.0376,26.6018,26.7905,1909278.0983196,0
+GRMN.US,D,20130730,000000,26.9887,27.2574,26.8803,27.0834,2662646.3675052,0
+GRMN.US,D,20130731,000000,28.0193,29.2121,27.5504,29.132,6241884.2103643,0
+GRMN.US,D,20130801,000000,29.1604,29.2541,28.7471,29.0313,2034531.0163361,0
+GRMN.US,D,20130802,000000,29.0313,29.0637,28.7969,28.9415,949949.19190456,0
+GRMN.US,D,20130805,000000,28.8984,29.2082,28.7666,28.8409,1230553.439566,0
+GRMN.US,D,20130806,000000,28.7822,28.8829,28.3475,28.5224,1220560.5580805,0
+GRMN.US,D,20130807,000000,28.5703,28.6748,28.1629,28.3016,869714.39947365,0
+GRMN.US,D,20130808,000000,28.6094,28.6503,28.325,28.3534,680483.29124609,0
+GRMN.US,D,20130809,000000,28.4071,28.6221,28.2108,28.2577,654916.58278671,0
+GRMN.US,D,20130812,000000,28.1883,29.0412,28.1552,28.71,1551914.3535195,0
+GRMN.US,D,20130813,000000,28.6817,28.8409,28.3016,28.3691,1139980.7952481,0
+GRMN.US,D,20130814,000000,28.332,28.4003,28.2323,28.2499,699637.84956975,0
+GRMN.US,D,20130815,000000,28.0261,28.0398,27.7087,27.8239,1042834.2639294,0
+GRMN.US,D,20130816,000000,27.8513,27.8737,27.3609,27.4606,1192395.8232731,0
+GRMN.US,D,20130819,000000,27.5563,27.8326,27.4098,27.6706,1621467.3473128,0
+GRMN.US,D,20130820,000000,27.7936,28.0555,27.5563,27.9461,1268929.0935311,0
+GRMN.US,D,20130821,000000,28.1073,29.7562,28.031,29.2756,4077579.8330041,0
+GRMN.US,D,20130822,000000,29.3723,29.68,29.3723,29.5374,1706114.0757406,0
+GRMN.US,D,20130823,000000,29.6106,29.7348,29.3723,29.511,1799781.2171627,0
+GRMN.US,D,20130826,000000,29.4944,29.6703,29.2599,29.3791,1507897.3586543,0
+GRMN.US,D,20130827,000000,29.0577,29.2121,28.71,28.877,1408364.6967537,0
+GRMN.US,D,20130828,000000,28.8546,29.0001,28.6309,28.7158,1299488.148129,0
+GRMN.US,D,20130829,000000,28.6963,30.824,28.6503,29.9682,5417595.3495914,0
+GRMN.US,D,20130830,000000,29.9682,29.9956,29.3888,29.6352,2431444.5428481,0
+GRMN.US,D,20130903,000000,30.0776,30.3942,29.8568,30.1343,2490485.6640768,0
+GRMN.US,D,20130904,000000,30.1871,30.7517,30.0454,30.7448,3210796.1464676,0
+GRMN.US,D,20130905,000000,30.7244,30.9637,30.5221,30.6628,1919762.3323057,0
+GRMN.US,D,20130906,000000,30.9011,30.9011,30.1343,30.3619,2864455.0761026,0
+GRMN.US,D,20130909,000000,30.5124,30.6863,30.3882,30.6266,2294424.7560879,0
+GRMN.US,D,20130910,000000,30.8943,31.0819,30.7448,31.0038,2157702.8517815,0
+GRMN.US,D,20130911,000000,31.0409,31.6984,31.0145,31.4229,2581470.8397653,0
+GRMN.US,D,20130912,000000,31.4502,31.4502,30.9315,31.1414,1835211.827076,0
+GRMN.US,D,20130913,000000,31.3241,31.3905,30.9861,31.3604,1776100.0739252,0
+GRMN.US,D,20130916,000000,31.7022,31.7951,31.4639,31.669,1331015.576614,0
+GRMN.US,D,20130917,000000,31.7677,32.9507,31.7237,32.6234,3340431.3146008,0
+GRMN.US,D,20130918,000000,32.6625,33.2955,32.559,32.853,2169701.0656609,0
+GRMN.US,D,20130919,000000,32.853,33.2095,32.644,33.0347,2157013.9346292,0
+GRMN.US,D,20130920,000000,33.0649,33.0649,31.9562,32.0324,5962036.4408239,0
+GRMN.US,D,20130923,000000,32.0412,32.1916,31.5341,31.9845,1841499.0917845,0
+GRMN.US,D,20130924,000000,32.049,32.7426,31.5899,32.3461,2193957.5007847,0
+GRMN.US,D,20130925,000000,32.4934,34.0349,32.3264,33.1792,3691615.278052,0
+GRMN.US,D,20130926,000000,33.2653,33.5017,32.8315,33.361,1912111.5644076,0
+GRMN.US,D,20130927,000000,33.1871,33.2897,32.9273,33.1929,1172130.6035673,0
+GRMN.US,D,20130930,000000,32.8462,33.2028,32.6986,33.1929,1916209.2395343,0
+GRMN.US,D,20131001,000000,33.0963,34.0292,33.0484,34.0155,2335073.9390204,0
+GRMN.US,D,20131002,000000,33.6657,34.7033,33.2329,34.6671,3133738.7668753,0
+GRMN.US,D,20131003,000000,34.6671,34.7179,33.9441,34.5724,2950372.1554753,0
+GRMN.US,D,20131004,000000,34.6153,34.9308,34.3339,34.6153,1808364.5311614,0
+GRMN.US,D,20131007,000000,34.4532,34.7697,33.9979,34.3575,1546765.3887713,0
+GRMN.US,D,20131008,000000,34.286,34.541,33.8142,33.8348,1404948.7732219,0
+GRMN.US,D,20131009,000000,34.0996,34.2626,33.6961,33.8279,1350897.9508295,0
+GRMN.US,D,20131010,000000,34.124,35.2416,34.078,34.9308,1963849.959093,0
+GRMN.US,D,20131011,000000,34.7413,34.9845,34.5958,34.9681,1317268.9667525,0
+GRMN.US,D,20131014,000000,34.7501,35.0432,34.5498,35.0081,713298.47274361,0
+GRMN.US,D,20131015,000000,34.799,35.0081,34.3887,34.6808,1426324.6543097,0
+GRMN.US,D,20131016,000000,34.9591,36.7224,34.6729,35.7748,2237485.1904512,0
+GRMN.US,D,20131017,000000,35.6156,35.9137,35.4672,35.6509,1201812.3892211,0
+GRMN.US,D,20131018,000000,35.6645,35.9341,35.431,35.8863,1358300.9951751,0
+GRMN.US,D,20131021,000000,35.9137,36.0719,35.8863,36.0182,1530617.293562,0
+GRMN.US,D,20131022,000000,36.0826,36.6278,35.9537,36.2301,1820229.6704051,0
+GRMN.US,D,20131023,000000,35.8803,36.0787,35.644,35.8218,1051364.3480739,0
+GRMN.US,D,20131024,000000,35.8218,36.063,35.732,35.8657,695736.71544345,0
+GRMN.US,D,20131025,000000,35.9458,35.9908,35.6723,35.9137,1044598.0146772,0
+GRMN.US,D,20131028,000000,35.9067,35.9067,34.9308,35.1067,1922051.2160388,0
+GRMN.US,D,20131029,000000,35.2923,35.5111,35.1067,35.306,1918171.5785844,0
+GRMN.US,D,20131030,000000,36.7224,37.0097,34.9845,35.4525,3461110.5597555,0
+GRMN.US,D,20131031,000000,35.1585,35.1585,33.6657,34.3339,3658569.7750698,0
+GRMN.US,D,20131101,000000,34.4473,34.541,33.8582,34.2353,1976787.8846302,0
+GRMN.US,D,20131104,000000,34.4844,35.261,34.286,35.1898,1992577.7019743,0
+GRMN.US,D,20131105,000000,35.0432,35.3265,34.8625,35.2473,1755691.5430734,0
+GRMN.US,D,20131106,000000,35.3118,35.3216,34.8078,35.2191,1191343.5100005,0
+GRMN.US,D,20131107,000000,34.8625,35.0833,33.9314,34.0429,1767736.8449008,0
+GRMN.US,D,20131108,000000,34.3281,34.3281,33.8582,33.9715,2207292.6029268,0
+GRMN.US,D,20131111,000000,33.8669,33.9314,33.5348,33.7136,1903259.0301844,0
+GRMN.US,D,20131112,000000,33.7136,33.8749,33.5017,33.6736,1939373.4389948,0
+GRMN.US,D,20131113,000000,33.6276,33.7869,33.4753,33.7048,2027112.6172247,0
+GRMN.US,D,20131114,000000,33.7869,34.1307,33.6736,34.0292,2556791.6367606,0
+GRMN.US,D,20131115,000000,33.9862,35.0833,33.9637,35.0833,2771775.7579374,0
+GRMN.US,D,20131118,000000,35.0432,35.2416,34.5958,34.6886,957691.06474561,0
+GRMN.US,D,20131119,000000,34.6221,35.1234,34.3809,35.0353,1915521.3460331,0
+GRMN.US,D,20131120,000000,35.2473,35.6156,34.9026,35.1526,1105071.2237158,0
+GRMN.US,D,20131121,000000,35.3118,35.5013,35.1585,35.3734,1016644.1519847,0
+GRMN.US,D,20131122,000000,35.3275,35.4388,35.2543,35.3118,1015824.207499,0
+GRMN.US,D,20131125,000000,35.4388,35.5903,35.1311,35.5013,1276285.0499289,0
+GRMN.US,D,20131126,000000,35.1663,36.0973,35.0549,35.8569,1864733.923167,0
+GRMN.US,D,20131127,000000,36.0493,36.1812,35.5991,35.7993,895472.53067813,0
+GRMN.US,D,20131129,000000,35.8149,35.9908,35.5512,35.6645,484842.0801849,0
+GRMN.US,D,20131202,000000,35.6919,35.9908,35.3959,35.5287,1038431.5407918,0
+GRMN.US,D,20131203,000000,35.3275,35.3275,34.7355,35.1067,1729805.4554885,0
+GRMN.US,D,20131204,000000,34.7765,35.0763,33.9979,34.6368,1425029.7357397,0
+GRMN.US,D,20131205,000000,34.5801,35.2416,34.5801,35.1663,1037344.4233839,0
+GRMN.US,D,20131206,000000,35.5824,35.9,35.4036,35.8657,864290.0725948,0
+GRMN.US,D,20131209,000000,35.8071,36.5203,35.2698,36.0025,1714970.7045679,0
+GRMN.US,D,20131210,000000,35.9908,36.2301,35.8403,35.9537,744204.54504524,0
+GRMN.US,D,20131211,000000,35.8726,36.0826,35.3578,35.4036,958508.96192926,0
+GRMN.US,D,20131212,000000,35.3959,35.5532,34.8879,34.9347,2076754.5745732,0
+GRMN.US,D,20131213,000000,35.0735,35.3645,34.3955,34.5333,2019428.0688421,0
+GRMN.US,D,20131216,000000,34.6085,34.6954,34.3721,34.4824,1250745.9800476,0
+GRMN.US,D,20131217,000000,34.3877,34.6739,34.291,34.5255,1006082.1205191,0
+GRMN.US,D,20131218,000000,34.2167,34.2978,32.3772,33.9559,2721216.609254,0
+GRMN.US,D,20131219,000000,33.9314,33.9998,33.6179,33.8836,1438364.8378819,0
+GRMN.US,D,20131220,000000,33.8348,34.2743,33.6512,34.1278,2549024.1726434,0
+GRMN.US,D,20131223,000000,34.3114,34.3721,34.0449,34.2079,1331405.5876615,0
+GRMN.US,D,20131224,000000,34.1777,34.5039,34.1024,34.2539,481656.47813792,0
+GRMN.US,D,20131226,000000,34.291,34.4971,34.0937,34.1777,686141.01056282,0
+GRMN.US,D,20131227,000000,34.2822,34.8556,34.2246,34.6036,1734154.9487718,0
+GRMN.US,D,20131230,000000,34.6036,34.7638,34.4024,34.5958,1753042.3341731,0
+GRMN.US,D,20131231,000000,34.5557,34.7364,34.2167,34.246,934980.34269725,0
+GRMN.US,D,20140102,000000,33.9168,33.9813,33.0347,33.3248,2468656.305577,0
+GRMN.US,D,20140103,000000,33.9813,34.6153,33.446,34.5333,3368744.4788096,0
+GRMN.US,D,20140106,000000,34.6085,35.1291,34.3448,34.4102,1906404.7098408,0
+GRMN.US,D,20140107,000000,34.4102,34.5801,33.8025,33.8679,1359865.1339695,0
+GRMN.US,D,20140108,000000,33.8679,34.0242,33.4236,33.657,2348540.068496,0
+GRMN.US,D,20140109,000000,33.8426,33.911,32.933,33.2683,1456439.4443548,0
+GRMN.US,D,20140110,000000,33.3972,33.5563,33.1568,33.3972,1129219.151829,0
+GRMN.US,D,20140113,000000,34.1865,34.2323,33.4236,33.6638,1648375.0386389,0
+GRMN.US,D,20140114,000000,33.6638,34.3955,33.5046,34.3331,1320478.1127734,0
+GRMN.US,D,20140115,000000,34.3623,35.0735,34.3623,34.8957,1491583.4319759,0
+GRMN.US,D,20140116,000000,34.8479,35.0129,34.6954,34.8088,832886.50588609,0
+GRMN.US,D,20140117,000000,34.6739,34.9631,34.5039,34.5958,1318996.8897137,0
+GRMN.US,D,20140121,000000,34.7033,35.0462,34.3535,34.5255,989486.68980392,0
+GRMN.US,D,20140122,000000,34.6739,34.8399,34.1698,34.5899,731052.67643993,0
+GRMN.US,D,20140123,000000,34.291,34.6026,34.0077,34.2539,1084603.3211034,0
+GRMN.US,D,20140124,000000,33.9813,34.1424,33.4518,33.5163,1309497.4080312,0
+GRMN.US,D,20140127,000000,33.5163,33.8025,33.2456,33.5612,1129002.1378078,0
+GRMN.US,D,20140128,000000,33.6638,33.9725,33.4313,33.8426,868735.78907618,0
+GRMN.US,D,20140129,000000,33.3053,33.7352,33.1802,33.2115,1140820.1891036,0
+GRMN.US,D,20140130,000000,33.4518,34.1347,33.2438,33.9559,946594.6874354,0
+GRMN.US,D,20140131,000000,33.317,33.9168,33.2847,33.3972,1362174.4907234,0
+GRMN.US,D,20140203,000000,33.3718,33.4939,32.1761,32.347,2128699.7467695,0
+GRMN.US,D,20140204,000000,32.4867,32.7016,32.1916,32.6967,1289511.6450603,0
+GRMN.US,D,20140205,000000,32.2727,32.7768,31.9015,32.6478,1261060.2879607,0
+GRMN.US,D,20140206,000000,32.7318,33.7352,32.7318,33.4597,1081844.5815415,0
+GRMN.US,D,20140207,000000,33.6306,33.8514,33.2683,33.7547,1059035.588993,0
+GRMN.US,D,20140210,000000,33.7624,33.8582,32.9937,33.0083,1976808.3576511,0
+GRMN.US,D,20140211,000000,32.9253,33.9257,32.8373,33.5563,1815198.4255269,0
+GRMN.US,D,20140212,000000,33.6512,34.2656,33.5857,34.119,1426892.7806388,0
+GRMN.US,D,20140213,000000,33.9559,34.7873,33.9559,34.2978,1719266.967997,0
+GRMN.US,D,20140214,000000,34.1024,34.2539,33.7704,34.1621,1131673.867031,0
+GRMN.US,D,20140218,000000,34.0536,35.0735,33.6091,34.9708,2852214.256926,0
+GRMN.US,D,20140219,000000,38.8022,39.0846,36.6706,38.3158,12700077.146355,0
+GRMN.US,D,20140220,000000,37.8009,38.523,37.2754,38.2259,3859190.0248059,0
+GRMN.US,D,20140221,000000,38.523,38.7955,38.2103,38.5307,3617397.5064542,0
+GRMN.US,D,20140224,000000,38.5083,39.1462,38.3158,38.3343,2728474.2951515,0
+GRMN.US,D,20140225,000000,38.3587,38.9595,38.3343,38.5464,1787207.7113969,0
+GRMN.US,D,20140226,000000,38.4867,38.8736,38.4789,38.6626,1574086.635119,0
+GRMN.US,D,20140227,000000,38.5307,39.956,38.4389,39.7,3891912.0540585,0
+GRMN.US,D,20140228,000000,39.6219,40.0791,39.2624,39.7831,1861222.8000882,0
+GRMN.US,D,20140303,000000,38.9303,39.9208,38.9224,39.7361,1864667.3858491,0
+GRMN.US,D,20140304,000000,40.1924,40.7785,39.9755,40.7551,3031375.7098399,0
+GRMN.US,D,20140305,000000,40.6574,40.7981,40.3604,40.4064,1630673.0411458,0
+GRMN.US,D,20140306,000000,40.4806,40.5578,39.87,39.9844,1163596.4248187,0
+GRMN.US,D,20140307,000000,40.0654,40.4005,39.6405,39.7459,1198156.9313452,0
+GRMN.US,D,20140310,000000,39.7314,39.8065,39.1697,39.3825,1153529.8404582,0
+GRMN.US,D,20140311,000000,39.3533,39.9022,39.326,39.5995,2054710.2493542,0
+GRMN.US,D,20140312,000000,39.5525,40.124,39.2986,40.0869,1492932.6040511,0
+GRMN.US,D,20140313,000000,40.2646,40.2646,38.9439,39.2399,1303839.6887145,0
+GRMN.US,D,20140314,000000,39.1774,39.6326,38.901,39.0201,981719.22568679,0
+GRMN.US,D,20140317,000000,39.1989,40.2569,39.0328,39.9022,1308218.867878,0
+GRMN.US,D,20140318,000000,39.9081,40.7981,39.7333,40.6262,1404284.4236947,0
+GRMN.US,D,20140319,000000,40.3945,40.8645,40.2021,40.716,1526962.8593372,0
+GRMN.US,D,20140320,000000,40.4826,40.9896,40.1983,40.8518,1227129.3268259,0
+GRMN.US,D,20140321,000000,41.1811,41.6343,40.9994,41.1947,2708124.1124092,0
+GRMN.US,D,20140324,000000,41.2445,41.5728,40.8802,41.0804,1643694.9060686,0
+GRMN.US,D,20140325,000000,41.305,41.6011,40.5871,40.716,1071050.1812891,0
+GRMN.US,D,20140326,000000,42.1608,42.4559,41.2015,41.3871,2126214.3220361,0
+GRMN.US,D,20140327,000000,41.4272,43.5187,41.3285,41.8834,3933016.7617054,0
+GRMN.US,D,20140328,000000,41.9059,42.1062,41.3285,41.5454,1910103.1610604,0
+GRMN.US,D,20140331,000000,41.86,42.2419,41.305,41.314,1920151.3197023,0
+GRMN.US,D,20140401,000000,41.5678,41.6783,41.2386,41.6059,2183631.9327101,0
+GRMN.US,D,20140402,000000,41.86,42.5379,41.5288,42.5379,2015392.8364291,0
+GRMN.US,D,20140403,000000,42.5311,43.0175,42.1814,42.8759,2561939.5778578,0
+GRMN.US,D,20140404,000000,43.1474,43.1748,41.6284,41.649,1929091.8879151,0
+GRMN.US,D,20140407,000000,41.4643,41.9714,41.2249,41.6059,2666990.7425332,0
+GRMN.US,D,20140408,000000,41.5366,42.4862,41.5366,42.4481,1505443.6671033,0
+GRMN.US,D,20140409,000000,42.3543,42.8388,42.1344,42.6972,1452695.9524892,0
+GRMN.US,D,20140410,000000,42.6209,42.748,41.2836,41.2896,1691298.7741899,0
+GRMN.US,D,20140411,000000,41.141,41.8209,40.8117,41.0169,1404150.3254081,0
+GRMN.US,D,20140414,000000,41.4566,41.7593,40.8333,41.2015,1382567.6668094,0
+GRMN.US,D,20140415,000000,41.6578,41.9791,40.7981,41.4409,1669792.8894195,0
+GRMN.US,D,20140416,000000,41.7408,41.8795,40.9397,41.7339,1031482.9975096,0
+GRMN.US,D,20140417,000000,41.6783,42.2195,41.519,41.9928,1379588.8422732,0
+GRMN.US,D,20140421,000000,42.0739,42.5379,41.8532,42.2469,1333769.1979207,0
+GRMN.US,D,20140422,000000,42.5311,42.5379,41.6959,42.0241,1698432.5983111,0
+GRMN.US,D,20140423,000000,42.1344,42.2252,41.7515,41.948,1148910.1032994,0
+GRMN.US,D,20140424,000000,42.0973,42.0973,41.4486,41.4868,1046620.7491389,0
+GRMN.US,D,20140425,000000,41.3578,41.4409,40.2646,40.5528,1202315.0018835,0
+GRMN.US,D,20140428,000000,40.9397,41.2308,40.2569,40.9046,1189598.1849715,0
+GRMN.US,D,20140429,000000,41.0746,41.5678,40.9827,41.1868,2515788.270567,0
+GRMN.US,D,20140430,000000,43.9163,44.5338,42.4344,42.6894,5717748.2612282,0
+GRMN.US,D,20140501,000000,42.6678,42.9307,42.1511,42.4793,1882911.9183953,0
+GRMN.US,D,20140502,000000,42.5027,43.8782,42.4344,43.0138,2250867.3805411,0
+GRMN.US,D,20140505,000000,43.3575,43.3575,42.3152,42.9737,1633584.3047132,0
+GRMN.US,D,20140506,000000,42.9902,43.9076,42.955,43.6331,3432038.8701237,0
+GRMN.US,D,20140507,000000,43.3918,43.7131,42.1735,42.2419,3121745.6712512,0
+GRMN.US,D,20140508,000000,42.1882,42.4627,41.5913,41.776,2502963.9702956,0
+GRMN.US,D,20140509,000000,41.86,41.985,41.3637,41.7408,1731689.9970594,0
+GRMN.US,D,20140512,000000,41.9644,42.7353,41.8141,42.1433,1878093.5929341,0
+GRMN.US,D,20140513,000000,42.2419,42.5252,41.5845,41.7408,2356287.0595923,0
+GRMN.US,D,20140514,000000,41.6959,42.2028,41.6196,41.8288,2517485.483997,0
+GRMN.US,D,20140515,000000,41.7682,41.8688,40.9603,41.1263,1955035.2999585,0
+GRMN.US,D,20140516,000000,41.3794,41.5366,40.8733,41.1722,1616971.4719302,0
+GRMN.US,D,20140519,000000,40.8967,41.8688,40.8733,41.4702,1497048.7048966,0
+GRMN.US,D,20140520,000000,41.395,41.6011,41.0746,41.1811,1326338.5149968,0
+GRMN.US,D,20140521,000000,41.2015,41.5454,40.9759,41.4038,1382739.6401848,0
+GRMN.US,D,20140522,000000,41.3871,41.8678,41.2973,41.7408,1435767.8351849,0
+GRMN.US,D,20140523,000000,41.8072,42.9307,41.7164,42.9053,1660788.8548419,0
+GRMN.US,D,20140527,000000,42.9209,43.4748,42.9209,43.3498,2023463.3012551,0
+GRMN.US,D,20140528,000000,43.2501,43.7981,43.1397,43.506,1660047.7314865,0
+GRMN.US,D,20140529,000000,43.7131,44.0579,43.506,43.9895,1512703.4003029,0
+GRMN.US,D,20140530,000000,44.0873,44.2212,43.6331,44.0423,1920395.9723016,0
+GRMN.US,D,20140602,000000,44.0659,44.2299,43.5685,43.9163,1845810.7099792,0
+GRMN.US,D,20140603,000000,43.6408,43.674,43.0138,43.3918,1681914.9650752,0
+GRMN.US,D,20140604,000000,43.3254,43.6086,43.1084,43.593,1114617.7933463,0
+GRMN.US,D,20140605,000000,43.6008,44.0873,43.4074,44.0091,759917.58856107,0
+GRMN.US,D,20140606,000000,44.313,45.0789,44.1117,44.7907,1515588.0489432,0
+GRMN.US,D,20140609,000000,44.6773,45.5624,44.6558,45.4383,1640086.5361407,0
+GRMN.US,D,20140610,000000,45.2166,45.5585,45.0789,45.4765,941087.44482204,0
+GRMN.US,D,20140611,000000,45.2918,45.5263,45.0945,45.4471,884815.29966554,0
+GRMN.US,D,20140612,000000,45.6522,45.8359,45.1736,45.2947,968860.12127988,0
+GRMN.US,D,20140613,000000,44.9753,44.9908,44.2152,44.6675,1201199.2222462,0
+GRMN.US,D,20140616,000000,44.5553,45.1736,44.5171,45.0534,804742.24409949,0
+GRMN.US,D,20140617,000000,45.0534,45.6268,45.0143,45.5957,979104.820922,0
+GRMN.US,D,20140618,000000,44.8863,46.1593,44.8552,46.1534,1671447.1095056,0
+GRMN.US,D,20140619,000000,46.1671,46.1945,45.3475,46.0626,1566351.9278352,0
+GRMN.US,D,20140620,000000,46.2062,46.2209,45.2058,45.2546,3632071.544161,0
+GRMN.US,D,20140623,000000,45.2371,45.7657,45.1414,45.2781,1172712.0373599,0
+GRMN.US,D,20140624,000000,45.1501,46.0167,44.904,45.1501,1942740.2272765,0
+GRMN.US,D,20140625,000000,45.113,45.2693,44.6451,45.1833,1911563.9110995,0
+GRMN.US,D,20140626,000000,45.2371,45.365,44.5894,44.6373,1372698.6471003,0
+GRMN.US,D,20140627,000000,44.5386,45.753,44.5308,45.6611,2396552.3733835,0
+GRMN.US,D,20140630,000000,45.4872,46.0167,45.3855,45.8956,1249564.6867436,0
+GRMN.US,D,20140701,000000,45.7831,46.2286,45.5712,46.0001,1054324.7468914,0
+GRMN.US,D,20140702,000000,45.9718,46.4387,45.7667,46.1222,1099068.5339974,0
+GRMN.US,D,20140703,000000,46.086,46.764,45.8886,46.4934,1124709.968983,0
+GRMN.US,D,20140707,000000,46.5197,46.5363,46.0987,46.1593,1266873.6022361,0
+GRMN.US,D,20140708,000000,46.0792,46.175,45.0691,45.6923,2439943.9174612,0
+GRMN.US,D,20140709,000000,44.8952,45.0075,42.7236,43.6047,6918088.640249,0
+GRMN.US,D,20140710,000000,43.5031,43.6047,42.7929,43.2188,2397737.7612918,0
+GRMN.US,D,20140711,000000,43.3644,43.3868,42.8602,43.3429,1540804.6687457,0
+GRMN.US,D,20140714,000000,43.5979,44.0941,43.4309,43.8235,1398544.8122945,0
+GRMN.US,D,20140715,000000,43.7112,43.9016,43.2422,43.2676,1425309.1924747,0
+GRMN.US,D,20140716,000000,43.6291,43.6291,42.49,42.7236,2122484.137634,0
+GRMN.US,D,20140717,000000,42.49,42.912,42.1511,42.3083,1433249.6536181,0
+GRMN.US,D,20140718,000000,42.5125,42.912,42.2479,42.665,1380359.6515089,0
+GRMN.US,D,20140721,000000,42.5408,42.6552,42.1745,42.4666,1078165.5796917,0
+GRMN.US,D,20140722,000000,42.665,43.124,42.665,42.9375,1234254.9617388,0
+GRMN.US,D,20140723,000000,42.6552,43.1905,42.576,43.1484,1059542.2962595,0
+GRMN.US,D,20140724,000000,43.1992,43.7151,43.1992,43.6379,1296127.5017536,0
+GRMN.US,D,20140725,000000,43.6291,43.8382,42.9638,43.0292,1009838.9198483,0
+GRMN.US,D,20140728,000000,42.9893,43.6134,42.9414,43.3527,1143296.4009775,0
+GRMN.US,D,20140729,000000,43.132,43.5666,42.8662,43.3957,2753511.7760215,0
+GRMN.US,D,20140730,000000,46.4231,46.5363,40.5294,41.0061,12783383.915568,0
+GRMN.US,D,20140731,000000,40.8704,42.4295,40.6955,41.4653,3888669.1275531,0
+GRMN.US,D,20140801,000000,41.4439,41.9039,40.6056,41.0872,1869814.3032953,0
+GRMN.US,D,20140804,000000,41.1253,41.6011,41.0375,41.5073,1758731.7866722,0
+GRMN.US,D,20140805,000000,41.2249,41.482,40.9016,41.0872,1561540.7679313,0
+GRMN.US,D,20140806,000000,40.9807,41.5503,40.7385,41.4506,1114146.9138663,0
+GRMN.US,D,20140807,000000,41.6997,41.9997,41.3237,41.482,1436665.5771499,0
+GRMN.US,D,20140808,000000,41.5141,41.9547,41.482,41.8952,907571.0623598,0
+GRMN.US,D,20140811,000000,41.8952,42.1735,41.7496,42.0309,843925.55873786,0
+GRMN.US,D,20140812,000000,41.8043,42.0729,41.4282,41.7066,1198620.6452679,0
+GRMN.US,D,20140813,000000,41.7897,42.0876,41.6382,41.942,936223.05506392,0
+GRMN.US,D,20140814,000000,41.9772,42.3631,41.857,42.0153,671816.03786182,0
+GRMN.US,D,20140815,000000,42.3788,43.0586,42.0085,42.2546,1644336.7352728,0
+GRMN.US,D,20140818,000000,42.4979,42.8144,42.0876,42.2038,1151468.2072569,0
+GRMN.US,D,20140819,000000,42.1608,42.3474,42.1217,42.2849,1375169.740719,0
+GRMN.US,D,20140820,000000,42.3924,43.5979,42.3924,43.0128,1688446.882383,0
+GRMN.US,D,20140821,000000,43.1484,43.3341,42.9804,43.2579,662435.29970031,0
+GRMN.US,D,20140822,000000,43.2422,43.6506,43.0128,43.4366,1343783.576078,0
+GRMN.US,D,20140825,000000,43.5373,43.8088,43.2422,43.4767,693419.16948123,0
+GRMN.US,D,20140826,000000,43.4309,43.5666,43.2335,43.3038,635747.69334844,0
+GRMN.US,D,20140827,000000,42.8964,43.1484,41.0296,41.141,3868415.1680088,0
+GRMN.US,D,20140828,000000,40.9876,41.0746,40.0937,40.7893,3474220.4586681,0
+GRMN.US,D,20140829,000000,41.1253,41.305,40.6808,40.9456,1542427.1556494,0
+GRMN.US,D,20140902,000000,40.9671,41.095,40.3273,40.6379,2242754.9460224,0
+GRMN.US,D,20140903,000000,40.6877,40.8391,40.2422,40.3634,4190993.2030529,0
+GRMN.US,D,20140904,000000,40.7189,40.7189,39.4763,39.5213,2998056.8920289,0
+GRMN.US,D,20140905,000000,39.4626,40.1563,39.3425,40.1474,2093673.4790182,0
+GRMN.US,D,20140908,000000,39.9521,40.7189,39.6287,40.3634,2096897.9798048,0
+GRMN.US,D,20140909,000000,40.1768,40.3126,37.9025,38.9713,7041745.6862889,0
+GRMN.US,D,20140910,000000,39.1149,40.6516,39.1149,40.5197,6524191.8133619,0
+GRMN.US,D,20140911,000000,40.3467,40.6828,39.7704,40.3624,2033743.8286837,0
+GRMN.US,D,20140912,000000,40.1807,41.0775,39.8837,40.7053,3020166.7309148,0
+GRMN.US,D,20140915,000000,40.5695,40.9046,40.4562,40.7757,2023762.2073598,0
+GRMN.US,D,20140916,000000,40.7209,41.2162,40.591,40.8645,1528026.4327713,0
+GRMN.US,D,20140917,000000,40.8039,40.9261,40.295,40.3555,1562395.5165526,0
+GRMN.US,D,20140918,000000,40.4318,40.6456,40.3263,40.3467,1136720.4666748,0
+GRMN.US,D,20140919,000000,40.6066,40.6066,39.5721,39.6199,3405318.5069384,0
+GRMN.US,D,20140922,000000,39.5487,39.5878,39.0934,39.1842,1455205.9448475,0
+GRMN.US,D,20140923,000000,39.0465,39.5408,38.561,38.5932,1519886.3596743,0
+GRMN.US,D,20140924,000000,38.5404,38.9879,38.136,38.9635,1919016.0906953,0
+GRMN.US,D,20140925,000000,38.9331,39.0934,38.4018,38.5932,1252264.054545,0
+GRMN.US,D,20140926,000000,38.8346,39.5965,38.6666,39.4343,1302311.3777067,0
+GRMN.US,D,20140929,000000,39.1227,39.4959,38.7877,39.4422,1921143.2375633,0
+GRMN.US,D,20140930,000000,39.407,39.8329,39.2526,39.533,1386530.2199984,0
+GRMN.US,D,20141001,000000,39.3581,39.4959,38.7437,38.774,2011248.0733545,0
+GRMN.US,D,20141002,000000,38.7154,38.7818,37.0087,37.9328,7242006.6345088,0
+GRMN.US,D,20141003,000000,37.9827,38.5073,37.3819,38.3637,2607333.3833762,0
+GRMN.US,D,20141006,000000,38.4545,38.9967,38.2923,38.9537,1921214.8931364,0
+GRMN.US,D,20141007,000000,38.8413,38.859,37.9534,38.0687,1548894.5829416,0
+GRMN.US,D,20141008,000000,38.2024,39.0114,37.7854,38.9254,2524140.23943,0
+GRMN.US,D,20141009,000000,38.8843,38.8843,37.3819,37.8059,2115026.8397831,0
+GRMN.US,D,20141010,000000,37.6946,38.7388,37.5948,37.8449,2128541.0808577,0
+GRMN.US,D,20141013,000000,37.7501,38.3021,37.337,37.5264,2122538.3911394,0
+GRMN.US,D,20141014,000000,37.8156,38.899,37.543,38.6118,2548487.7794968,0
+GRMN.US,D,20141015,000000,38.0901,39.6346,37.9172,39.4343,2962478.8763653,0
+GRMN.US,D,20141016,000000,38.9478,40.5851,38.9478,40.0058,2069020.8909406,0
+GRMN.US,D,20141017,000000,40.2128,40.3781,39.533,39.7244,2265596.6954044,0
+GRMN.US,D,20141020,000000,39.7381,40.1807,39.6346,40.167,942184.79874053,0
+GRMN.US,D,20141021,000000,40.295,40.9934,40.2128,40.9505,2014978.2577565,0
+GRMN.US,D,20141022,000000,41.0111,41.8463,40.7346,40.76,2068989.1577583,0
+GRMN.US,D,20141023,000000,41.145,41.4731,41.0716,41.2376,1124498.073217,0
+GRMN.US,D,20141024,000000,41.2896,42.0916,40.9339,42.0211,2096906.1690131,0
+GRMN.US,D,20141027,000000,42.66,43.1554,42.114,43.0469,4333282.7453844,0
+GRMN.US,D,20141028,000000,43.2256,43.6194,43.0292,43.4982,3744764.2638752,0
+GRMN.US,D,20141029,000000,41.7466,42.2116,40.5382,41.0345,5261925.6644721,0
+GRMN.US,D,20141030,000000,41.8228,41.8228,40.9417,41.1704,2697499.63823,0
+GRMN.US,D,20141031,000000,41.7242,42.2038,41.3471,42.1891,2005720.3577202,0
+GRMN.US,D,20141103,000000,42.1891,42.6982,41.8297,42.3581,1470511.5752481,0
+GRMN.US,D,20141104,000000,42.2937,42.5927,42.0475,42.4618,1093889.8833689,0
+GRMN.US,D,20141105,000000,42.6209,42.7294,42.2352,42.2771,1312411.7425517,0
+GRMN.US,D,20141106,000000,42.3083,42.5526,41.7466,41.777,3006178.5394071,0
+GRMN.US,D,20141107,000000,41.9303,41.943,41.1791,41.5982,1929915.9270051,0
+GRMN.US,D,20141110,000000,41.6626,42.3943,41.5982,42.2634,1646573.4128026,0
+GRMN.US,D,20141111,000000,42.3855,42.6141,42.2116,42.4383,1050915.9889169,0
+GRMN.US,D,20141112,000000,42.3806,42.6982,42.1951,42.6278,1756854.4106587,0
+GRMN.US,D,20141113,000000,42.6503,42.9404,42.3855,42.5301,1340582.6192654,0
+GRMN.US,D,20141114,000000,42.6688,42.9884,42.4813,42.5438,1210218.6115893,0
+GRMN.US,D,20141117,000000,42.1344,42.6913,42.0602,42.4383,1308736.835306,0
+GRMN.US,D,20141118,000000,42.3016,43.2071,42.3016,43.0683,1519722.5755073,0
+GRMN.US,D,20141119,000000,43.086,45.072,42.9961,45.0095,6672069.4667391,0
+GRMN.US,D,20141120,000000,44.8552,45.7685,44.563,44.6666,3745067.2645841,0
+GRMN.US,D,20141121,000000,45.2332,45.2518,44.5787,44.8111,2806361.8557399,0
+GRMN.US,D,20141124,000000,44.6363,45.5957,44.4937,45.3456,2229184.4041403,0
+GRMN.US,D,20141125,000000,44.8883,45.0163,43.125,43.298,5586240.8353367,0
+GRMN.US,D,20141126,000000,43.2863,43.5871,43.086,43.3976,1615196.461021,0
+GRMN.US,D,20141128,000000,43.636,43.718,43.2071,43.5695,840294.668487,0
+GRMN.US,D,20141201,000000,43.5139,43.5431,42.5438,42.7655,1723478.2683894,0
+GRMN.US,D,20141202,000000,42.8652,43.0782,42.2937,42.8876,1807889.5570773,0
+GRMN.US,D,20141203,000000,43.0038,43.3067,42.5301,43.2355,1054530.5007511,0
+GRMN.US,D,20141204,000000,43.1494,43.3458,42.6209,42.744,890094.26809622,0
+GRMN.US,D,20141205,000000,42.8428,42.9463,42.4246,42.5438,857848.23657882,0
+GRMN.US,D,20141208,000000,42.4842,42.9404,42.0866,42.2859,1016871.4025163,0
+GRMN.US,D,20141209,000000,41.9977,42.7001,41.8629,42.6209,1179886.8075231,0
+GRMN.US,D,20141210,000000,42.4159,42.5927,41.4292,41.777,1909738.741289,0
+GRMN.US,D,20141211,000000,42.1296,42.1453,40.6516,40.8742,3030360.2480048,0
+GRMN.US,D,20141212,000000,40.4601,40.7912,40.0293,40.1817,2025014.1325858,0
+GRMN.US,D,20141215,000000,40.2569,40.5471,39.9062,40.0986,1332639.0871688,0
+GRMN.US,D,20141216,000000,40.0293,41.0736,39.9062,40.0732,1537298.6639222,0
+GRMN.US,D,20141217,000000,40.1113,41.0041,39.8817,40.9505,1983190.8219066,0
+GRMN.US,D,20141218,000000,41.3862,41.7096,41.1947,41.7096,2082493.1623225,0
+GRMN.US,D,20141219,000000,41.4272,41.5962,40.6281,40.8889,3502696.3833927,0
+GRMN.US,D,20141222,000000,40.3908,41.1634,40.3273,40.7668,2297604.2162287,0
+GRMN.US,D,20141223,000000,41.095,41.095,40.3497,40.9339,1956214.5459605,0
+GRMN.US,D,20141224,000000,41.1947,41.6616,40.9563,41.3177,892818.20352265,0
+GRMN.US,D,20141226,000000,41.5894,41.7692,41.2572,41.2777,697568.02716005,0
+GRMN.US,D,20141229,000000,41.2923,41.6763,41.141,41.2416,901951.21813166,0
+GRMN.US,D,20141230,000000,41.2025,41.3266,40.758,40.7912,1031120.6250401,0
+GRMN.US,D,20141231,000000,40.9779,41.3003,40.4806,40.5255,832444.28863535,0
+GRMN.US,D,20150102,000000,40.6428,40.758,40.1357,40.335,1024217.1224036,0
+GRMN.US,D,20150105,000000,40.1054,40.2071,39.1842,39.2224,2103108.470685,0
+GRMN.US,D,20150106,000000,39.1637,39.3161,38.4193,38.7457,2715332.6630567,0
+GRMN.US,D,20150107,000000,39.4011,39.873,39.3835,39.4686,2281303.597014,0
+GRMN.US,D,20150108,000000,39.6326,39.7919,39.0924,39.4686,2920613.5959933,0
+GRMN.US,D,20150109,000000,39.5915,39.8075,39.2976,39.4626,2447187.2722442,0
+GRMN.US,D,20150112,000000,39.5066,39.705,38.5531,39.4686,2231009.5739508,0
+GRMN.US,D,20150113,000000,39.7137,40.3497,39.1706,39.532,1624814.6862246,0
+GRMN.US,D,20150114,000000,39.2869,39.873,39.1091,39.7352,2406876.917807,0
+GRMN.US,D,20150115,000000,39.8583,40.1709,38.7457,38.9859,1626072.7533568,0
+GRMN.US,D,20150116,000000,39.0465,40.6663,39.0114,40.5255,2258106.64072,0
+GRMN.US,D,20150120,000000,40.7034,40.7326,39.7831,40.3654,1638092.4639082,0
+GRMN.US,D,20150121,000000,40.2188,40.6428,40.0732,40.3497,1289909.8453162,0
+GRMN.US,D,20150122,000000,40.4601,40.9779,39.9062,40.7668,1221195.2217275,0
+GRMN.US,D,20150123,000000,40.7034,40.8508,40.4649,40.6663,1038108.0670622,0
+GRMN.US,D,20150126,000000,41.5005,41.9313,41.2249,41.6558,1555679.342057,0
+GRMN.US,D,20150127,000000,41.0736,41.2104,40.2569,40.5519,1783748.7945214,0
+GRMN.US,D,20150128,000000,40.6428,40.9339,39.8212,39.9004,1304761.9983045,0
+GRMN.US,D,20150129,000000,39.8905,40.3136,39.493,40.2745,1071469.8782169,0
+GRMN.US,D,20150130,000000,40.043,40.7268,39.7685,40.167,1414617.1573267,0
+GRMN.US,D,20150202,000000,40.4464,40.5441,39.4011,40.3497,1393896.4129066,0
+GRMN.US,D,20150203,000000,40.5255,41.2485,40.4601,41.1547,985015.38204646,0
+GRMN.US,D,20150204,000000,41.0198,41.3422,40.6663,40.8323,1198338.1175799,0
+GRMN.US,D,20150205,000000,40.8323,41.1126,40.6369,40.9944,873148.74872417,0
+GRMN.US,D,20150206,000000,41.0276,41.3266,40.7834,40.9779,864620.7118818,0
+GRMN.US,D,20150209,000000,40.7834,41.4643,40.7834,41.2777,1057366.0141413,0
+GRMN.US,D,20150210,000000,41.5805,41.733,41.0403,41.5073,1576343.7856696,0
+GRMN.US,D,20150211,000000,41.3003,42.0739,41.3003,41.6616,1734331.0167513,0
+GRMN.US,D,20150212,000000,41.9371,43.1601,41.7525,42.8906,2394593.1052865,0
+GRMN.US,D,20150213,000000,42.958,43.8469,42.6073,42.9043,2155141.6768708,0
+GRMN.US,D,20150217,000000,42.6845,43.637,42.66,43.5783,2233168.4540012,0
+GRMN.US,D,20150218,000000,41.0482,41.4272,38.7027,38.9029,9548421.4152678,0
+GRMN.US,D,20150219,000000,39.536,39.661,38.3568,38.9077,6199686.2434031,0
+GRMN.US,D,20150220,000000,38.7544,38.9449,37.7863,37.9134,4989665.1964652,0
+GRMN.US,D,20150223,000000,37.8967,38.0784,37.2725,37.8967,4884076.6149919,0
+GRMN.US,D,20150224,000000,37.8967,38.1947,37.5363,38.0491,2666960.0330019,0
+GRMN.US,D,20150225,000000,37.8342,38.2425,37.7053,37.9378,2135191.7416865,0
+GRMN.US,D,20150226,000000,37.9378,38.2181,37.72,37.9211,1370489.6081487,0
+GRMN.US,D,20150227,000000,38.0256,38.2259,37.9055,38.0725,1701642.7679831,0
+GRMN.US,D,20150302,000000,38.0316,38.8814,38.0316,38.7027,2226094.0016404,0
+GRMN.US,D,20150303,000000,38.4936,38.6235,38.1106,38.1263,2042549.2749589,0
+GRMN.US,D,20150304,000000,37.9573,38.0413,37.5577,37.8342,1756810.3936638,0
+GRMN.US,D,20150305,000000,37.971,38.9615,37.8586,38.9029,5350992.5181052,0
+GRMN.US,D,20150306,000000,38.7027,38.8219,37.971,38.0784,1626451.5042429,0
+GRMN.US,D,20150309,000000,38.0725,38.2836,37.8254,37.8967,1836589.6613804,0
+GRMN.US,D,20150310,000000,37.5891,38.2181,37.4395,37.971,2022737.5326653,0
+GRMN.US,D,20150311,000000,38.0491,38.265,37.9446,37.9885,1777930.3619908,0
+GRMN.US,D,20150312,000000,37.3233,38.2201,37.165,37.7023,3080797.582214,0
+GRMN.US,D,20150313,000000,37.5557,37.7912,37.1357,37.7414,1712285.6678811,0
+GRMN.US,D,20150316,000000,36.7771,37.7745,36.6316,37.759,1737847.2580852,0
+GRMN.US,D,20150317,000000,37.4425,37.6936,37.2353,37.5557,1212697.8944164,0
+GRMN.US,D,20150318,000000,37.5079,37.9368,36.9598,37.7414,2107052.5981552,0
+GRMN.US,D,20150319,000000,37.7023,37.8,37.0653,37.292,1938972.1677858,0
+GRMN.US,D,20150320,000000,37.4327,38.4213,37.2998,38.3402,4357267.9129817,0
+GRMN.US,D,20150323,000000,38.3686,38.5942,38.1283,38.2669,1223154.4898244,0
+GRMN.US,D,20150324,000000,38.1897,38.4839,37.9641,38.01,1552728.156099,0
+GRMN.US,D,20150325,000000,38.1184,38.2602,37.1826,37.2002,2024561.6788246,0
+GRMN.US,D,20150326,000000,37.084,37.084,36.235,36.7724,1612498.1168707,0
+GRMN.US,D,20150327,000000,36.6179,37.0106,36.4871,36.9188,1142729.2982995,0
+GRMN.US,D,20150330,000000,37.0185,37.4248,36.9267,37.2822,840001.9042886,0
+GRMN.US,D,20150331,000000,37.0917,37.4063,36.7664,36.8105,2226217.8634167,0
+GRMN.US,D,20150401,000000,36.6014,36.7323,36.111,36.4617,1515938.1376,0
+GRMN.US,D,20150402,000000,35.6332,36.2448,35.5707,36.0122,2293330.4731226,0
+GRMN.US,D,20150406,000000,34.5977,36.2448,34.5255,36.1852,2887803.5327511,0
+GRMN.US,D,20150407,000000,36.1295,36.2702,35.5424,35.5424,1650955.6629193,0
+GRMN.US,D,20150408,000000,35.6713,36.0757,35.5082,35.8883,2061225.7882453,0
+GRMN.US,D,20150409,000000,35.9908,36.1197,35.6332,36.0894,1431982.3736264,0
+GRMN.US,D,20150410,000000,35.9829,36.3151,35.7504,36.1451,1553241.0052716,0
+GRMN.US,D,20150413,000000,36.0513,36.4617,36.0122,36.2448,2108987.2986272,0
+GRMN.US,D,20150414,000000,36.1764,36.4294,36.0366,36.3004,1530522.094015,0
+GRMN.US,D,20150415,000000,36.4216,37.084,36.3219,36.8944,1495123.2172839,0
+GRMN.US,D,20150416,000000,36.7401,36.9598,36.5701,36.8807,1053851.8201093,0
+GRMN.US,D,20150417,000000,36.5857,36.6716,35.9527,36.153,1225349.1976615,0
+GRMN.US,D,20150420,000000,36.4079,36.8944,36.361,36.8485,964640.63167909,0
+GRMN.US,D,20150421,000000,37.0039,37.1582,36.7968,36.8485,1184322.287494,0
+GRMN.US,D,20150422,000000,36.7968,36.7968,36.2067,36.3698,1090316.3175764,0
+GRMN.US,D,20150423,000000,36.2536,36.7401,36.1373,36.5183,1486759.9882596,0
+GRMN.US,D,20150424,000000,36.3083,36.5242,35.6958,35.7798,2583170.1004973,0
+GRMN.US,D,20150427,000000,35.896,36.1373,35.7417,35.9684,1959496.3712055,0
+GRMN.US,D,20150428,000000,35.9829,36.9501,35.9438,36.7869,2988009.7570382,0
+GRMN.US,D,20150429,000000,35.261,36.3219,34.711,35.2777,5191202.6375362,0
+GRMN.US,D,20150430,000000,35.4545,35.7417,34.8292,35.0089,3250940.6694357,0
+GRMN.US,D,20150501,000000,35.1047,35.601,35.052,35.5268,1179134.4240061,0
+GRMN.US,D,20150504,000000,35.4711,35.6332,35.2845,35.4027,1478111.1605941,0
+GRMN.US,D,20150505,000000,35.2845,35.4994,35.0149,35.0735,1696149.8564844,0
+GRMN.US,D,20150506,000000,35.1311,35.261,34.8292,35.0881,1424596.7313484,0
+GRMN.US,D,20150507,000000,35.0881,35.3373,34.9925,35.1731,1031851.5118852,0
+GRMN.US,D,20150508,000000,35.4545,35.7183,35.3617,35.5854,1067596.3826687,0
+GRMN.US,D,20150511,000000,35.5502,36.2213,35.4476,36.192,2198318.2542294,0
+GRMN.US,D,20150512,000000,36.0757,36.1373,35.557,35.5854,1133838.8889878,0
+GRMN.US,D,20150513,000000,35.601,35.8666,35.4398,35.726,1706383.295965,0
+GRMN.US,D,20150514,000000,35.9273,36.0289,35.6255,35.7651,1505478.4712388,0
+GRMN.US,D,20150515,000000,35.9029,35.9908,35.5649,35.7885,892318.66181349,0
+GRMN.US,D,20150518,000000,35.6958,35.8042,35.432,35.726,1026602.2293347,0
+GRMN.US,D,20150519,000000,35.896,35.9908,35.4115,35.6811,1319160.6738806,0
+GRMN.US,D,20150520,000000,35.6811,35.9527,35.5854,35.6713,985539.49138067,0
+GRMN.US,D,20150521,000000,35.5707,35.8813,35.3939,35.5854,1101031.8966987,0
+GRMN.US,D,20150522,000000,35.557,35.6401,35.4173,35.5931,872924.56914567,0
+GRMN.US,D,20150526,000000,35.5502,35.5707,34.8879,34.9885,1171210.3412793,0
+GRMN.US,D,20150527,000000,35.0149,35.3617,34.927,35.2161,1093801.8493793,0
+GRMN.US,D,20150528,000000,35.3226,35.8413,35.2698,35.7993,1798308.1833112,0
+GRMN.US,D,20150529,000000,35.9194,35.9605,35.2161,35.2308,2333093.1742514,0
+GRMN.US,D,20150601,000000,35.3138,35.4545,34.8644,35.2229,1063830.3704802,0
+GRMN.US,D,20150602,000000,35.0881,35.5766,34.9671,35.306,688603.9149732,0
+GRMN.US,D,20150603,000000,35.601,35.9273,35.4115,35.6626,2004935.2173699,0
+GRMN.US,D,20150604,000000,35.7329,35.7329,35.0236,35.2396,1353923.8633138,0
+GRMN.US,D,20150605,000000,35.137,35.3802,34.7364,35.3373,1636374.7774574,0
+GRMN.US,D,20150608,000000,35.3001,35.4173,35.1995,35.2229,1672655.0177367,0
+GRMN.US,D,20150609,000000,35.1995,35.4916,35.0676,35.4173,1549879.3352452,0
+GRMN.US,D,20150610,000000,35.771,36.0894,35.5395,35.9684,1835424.7464931,0
+GRMN.US,D,20150611,000000,36.0366,36.2614,35.5766,35.6567,1090557.8992228,0
+GRMN.US,D,20150612,000000,35.6567,35.6811,35.0315,35.0823,1541140.4262879,0
+GRMN.US,D,20150615,000000,34.8596,34.9835,34.4884,34.63,1488288.2992674,0
+GRMN.US,D,20150616,000000,34.7081,35.4682,34.63,35.4525,1509863.7923086,0
+GRMN.US,D,20150617,000000,35.4974,35.7514,35.2025,35.4223,1945064.9387959,0
+GRMN.US,D,20150618,000000,35.5697,36.5203,35.2815,36.4714,2543929.4614005,0
+GRMN.US,D,20150619,000000,36.6218,36.9491,36.4968,36.699,3131046.5646313,0
+GRMN.US,D,20150622,000000,36.8329,36.9013,36.5974,36.8329,1167727.8804299,0
+GRMN.US,D,20150623,000000,36.825,37.0253,36.7205,37.0029,1181029.2020875,0
+GRMN.US,D,20150624,000000,36.871,36.9423,35.7974,36.0728,2239326.7386782,0
+GRMN.US,D,20150625,000000,36.2116,36.2428,35.7818,35.8149,767760.80285541,0
+GRMN.US,D,20150626,000000,35.7974,36.0075,35.6255,35.6967,1385392.9436892,0
+GRMN.US,D,20150629,000000,34.9758,35.4525,34.4306,34.4502,1728803.301117,0
+GRMN.US,D,20150630,000000,34.7697,34.7697,34.1992,34.4131,1702435.0738907,0
+GRMN.US,D,20150701,000000,34.6925,34.6993,34.1377,34.4727,1522375.8790119,0
+GRMN.US,D,20150702,000000,34.6632,34.7501,34.4306,34.5352,882401.53050526,0
+GRMN.US,D,20150706,000000,34.1141,34.373,33.8103,33.9158,2270987.2417988,0
+GRMN.US,D,20150707,000000,34.074,34.2323,33.4479,34.2059,1693697.1885844,0
+GRMN.US,D,20150708,000000,33.9247,34.1758,33.8465,33.9823,1709528.9756214,0
+GRMN.US,D,20150709,000000,34.4209,34.5118,34.074,34.121,1648505.0423214,0
+GRMN.US,D,20150710,000000,34.4805,34.6544,34.2323,34.6016,914572.8354965,0
+GRMN.US,D,20150713,000000,35.515,36.5632,35.2962,36.3219,3729784.1545065,0
+GRMN.US,D,20150714,000000,36.489,36.5974,35.9947,36.3435,1863659.0895715,0
+GRMN.US,D,20150715,000000,36.4226,36.4802,35.9634,36.3435,1547425.6436942,0
+GRMN.US,D,20150716,000000,32.2953,33.8367,32.2727,33.7615,13758302.003721,0
+GRMN.US,D,20150717,000000,33.6355,34.0205,33.4245,33.5984,2812275.4878176,0
+GRMN.US,D,20150720,000000,33.6062,33.6892,33.1411,33.3004,1425607.0749282,0
+GRMN.US,D,20150721,000000,33.3287,33.5417,33.1177,33.4245,1702120.8130204,0
+GRMN.US,D,20150722,000000,33.3912,33.6502,33.2926,33.5505,1383989.5181087,0
+GRMN.US,D,20150723,000000,33.6062,33.7615,33.3775,33.6228,1253135.1815828,0
+GRMN.US,D,20150724,000000,33.7469,33.7537,33.1411,33.278,1027554.224805,0
+GRMN.US,D,20150727,000000,33.2028,33.3004,32.8657,32.9858,2982451.3318726,0
+GRMN.US,D,20150728,000000,32.9781,33.7058,32.9781,33.5163,2081535.0249458,0
+GRMN.US,D,20150729,000000,33.3454,34.3799,33.1246,33.4401,2317089.4138393,0
+GRMN.US,D,20150730,000000,32.8071,33.111,32.7904,33.0455,2172560.123025,0
+GRMN.US,D,20150731,000000,33.1324,33.1324,32.7983,32.8305,1684379.9167876,0
+GRMN.US,D,20150803,000000,32.8803,33.4645,32.3207,32.469,2614921.7085608,0
+GRMN.US,D,20150804,000000,32.6654,32.726,32.0138,32.1243,2793126.0477491,0
+GRMN.US,D,20150805,000000,32.3207,32.6381,32.132,32.4535,1730845.4849486,0
+GRMN.US,D,20150806,000000,32.5805,32.6313,31.8497,31.8908,1947041.6089608,0
+GRMN.US,D,20150807,000000,31.8331,31.9669,31.5996,31.8185,1178070.8505721,0
+GRMN.US,D,20150810,000000,32.0402,32.2189,31.7951,32.178,1530415.6343065,0
+GRMN.US,D,20150811,000000,31.8585,31.9347,31.3613,31.5224,1637539.6923447,0
+GRMN.US,D,20150812,000000,31.1815,31.7266,30.9198,31.5996,1588248.8473041,0
+GRMN.US,D,20150813,000000,31.5224,31.755,31.2449,31.2958,1094450.8441408,0
+GRMN.US,D,20150814,000000,31.1317,31.3681,31.1317,31.2529,830059.18170427,0
+GRMN.US,D,20150817,000000,31.2314,31.7031,31.0418,31.6583,867847.25997053,0
+GRMN.US,D,20150818,000000,31.7266,31.9591,31.3613,31.5615,959888.84353573,0
+GRMN.US,D,20150819,000000,31.4726,31.5381,30.9637,31.2225,1327053.0234251,0
+GRMN.US,D,20150820,000000,30.9637,31.3241,30.5407,30.5495,1313899.1075178,0
+GRMN.US,D,20150821,000000,30.274,30.6657,29.9555,29.9712,2807295.4254915,0
+GRMN.US,D,20150824,000000,28.4052,29.9936,27.6882,28.9904,5804424.8896752,0
+GRMN.US,D,20150825,000000,29.8206,30.0953,28.7481,28.7481,2551588.4185071,0
+GRMN.US,D,20150826,000000,29.4993,29.6566,28.9112,29.5461,2156985.2723999,0
+GRMN.US,D,20150827,000000,30.0639,30.0727,29.3362,29.8901,2347586.0257236,0
+GRMN.US,D,20150828,000000,29.5785,29.937,29.4035,29.7582,1709654.8846996,0
+GRMN.US,D,20150831,000000,29.6409,29.7582,29.4289,29.4612,1361774.2431655,0
+GRMN.US,D,20150901,000000,28.9816,29.2502,28.6944,28.836,1874597.8246211,0
+GRMN.US,D,20150902,000000,29.1759,29.2941,28.8966,29.1554,1772974.8672898,0
+GRMN.US,D,20150903,000000,29.1926,29.4115,29.0831,29.1838,1282752.4772209,0
+GRMN.US,D,20150904,000000,28.7872,28.9659,28.5605,28.5928,1716804.0635866,0
+GRMN.US,D,20150908,000000,29.0929,29.5648,28.9512,29.509,1322456.8302404,0
+GRMN.US,D,20150909,000000,29.6273,29.726,28.6465,28.7304,1619780.3703933,0
+GRMN.US,D,20150910,000000,28.6993,28.9992,28.3564,28.4785,2531474.6991558,0
+GRMN.US,D,20150911,000000,28.287,28.6884,28.243,28.5147,1907964.754031,0
+GRMN.US,D,20150914,000000,28.3641,28.6807,28.3232,28.4492,1085266.6469795,0
+GRMN.US,D,20150915,000000,28.5938,28.8546,28.5234,28.711,1362937.1107507,0
+GRMN.US,D,20150916,000000,28.7178,29.2043,28.6543,29.1642,1338647.9187934,0
+GRMN.US,D,20150917,000000,29.2375,29.5198,28.9659,29.0529,1282780.1157991,0
+GRMN.US,D,20150918,000000,28.7178,29.2043,28.5468,28.7832,2303330.5201653,0
+GRMN.US,D,20150921,000000,28.9356,29.3068,28.7441,29.0323,1104397.6613292,0
+GRMN.US,D,20150922,000000,28.6416,28.792,28.3397,28.5234,1345062.1162313,0
+GRMN.US,D,20150923,000000,28.5938,28.6543,28.2499,28.2968,1271295.7747435,0
+GRMN.US,D,20150924,000000,28.1795,28.4189,27.8152,28.3056,1330622.4946134,0
+GRMN.US,D,20150925,000000,28.3397,28.6807,28.077,28.1629,1288548.3894285,0
+GRMN.US,D,20150928,000000,27.9578,28.1717,27.8386,27.9735,1644780.9998257,0
+GRMN.US,D,20150929,000000,27.9481,28.1473,27.8152,27.9578,1080735.9674615,0
+GRMN.US,D,20150930,000000,28.1893,28.5674,28.0506,28.5048,1653578.2568924,0
+GRMN.US,D,20151001,000000,28.5615,28.5751,27.908,28.1081,1232408.2952566,0
+GRMN.US,D,20151002,000000,27.7975,28.495,27.7263,28.4785,1003701.1081923,0
+GRMN.US,D,20151005,000000,28.5615,29.2228,28.5234,29.1095,1469228.9404907,0
+GRMN.US,D,20151006,000000,29.0841,29.1955,28.8546,29.0069,1177152.6355861,0
+GRMN.US,D,20151007,000000,29.0675,29.4514,29.0323,29.3147,843415.78051825,0
+GRMN.US,D,20151008,000000,29.1701,29.5364,29.0841,29.3801,1236313.5239871,0
+GRMN.US,D,20151009,000000,29.4514,29.6185,29.3225,29.4514,1114971.9766073,0
+GRMN.US,D,20151012,000000,29.4817,29.5785,29.2453,29.3567,723921.92327178,0
+GRMN.US,D,20151013,000000,29.2746,29.6576,29.1642,29.2522,868013.09143955,0
+GRMN.US,D,20151014,000000,29.2043,29.5287,29.0607,29.3635,805704.47608027,0
+GRMN.US,D,20151015,000000,26.6536,26.9799,24.8825,25.6455,11907466.190771,0
+GRMN.US,D,20151016,000000,25.4696,27.2173,25.453,27.0834,4774945.1772576,0
+GRMN.US,D,20151019,000000,27.2827,27.4566,26.9652,27.0346,2277720.8183621,0
+GRMN.US,D,20151020,000000,26.8129,27.2095,26.7015,26.7895,1226822.2315128,0
+GRMN.US,D,20151021,000000,26.9321,27.186,26.7171,27.0913,2334419.8260037,0
+GRMN.US,D,20151022,000000,27.313,27.9909,27.2095,27.8543,1460742.8733411,0
+GRMN.US,D,20151023,000000,28.0682,28.2039,27.8152,28.1238,1293710.6616402,0
+GRMN.US,D,20151026,000000,28.1542,28.331,27.9245,27.9989,1276338.2797831,0
+GRMN.US,D,20151027,000000,27.9177,27.9989,27.5544,27.6393,1327820.7617076,0
+GRMN.US,D,20151028,000000,26.9321,27.9578,26.9321,27.908,1799463.8853393,0
+GRMN.US,D,20151029,000000,27.9812,28.3133,27.6843,28.1238,1280618.1647955,0
+GRMN.US,D,20151030,000000,28.0916,28.4355,28.0847,28.1795,1236688.180269,0
+GRMN.US,D,20151102,000000,28.2196,28.6719,28.0994,28.5468,1375181.0008805,0
+GRMN.US,D,20151103,000000,28.5048,28.6807,28.3768,28.5468,1302455.7125039,0
+GRMN.US,D,20151104,000000,28.711,29.1252,28.4785,29.0939,2157967.9774016,0
+GRMN.US,D,20151105,000000,29.0939,29.6576,29.0841,29.5541,1692095.1747016,0
+GRMN.US,D,20151106,000000,29.4603,29.8012,29.3489,29.7465,1763087.4218618,0
+GRMN.US,D,20151109,000000,29.6947,29.8246,29.4416,29.6419,1883776.9035269,0
+GRMN.US,D,20151110,000000,29.6273,30.3727,29.5941,30.2603,2257380.8721302,0
+GRMN.US,D,20151111,000000,30.4264,30.5719,29.7787,29.894,1473581.5047271,0
+GRMN.US,D,20151112,000000,29.7533,29.7914,28.792,28.8262,1664781.0939111,0
+GRMN.US,D,20151113,000000,28.6543,28.8262,28.0261,28.1161,1721548.6861726,0
+GRMN.US,D,20151116,000000,28.0506,28.5674,28.0427,28.5537,1026865.3076529,0
+GRMN.US,D,20151117,000000,28.6807,28.9894,28.2118,28.3475,1413412.3200486,0
+GRMN.US,D,20151118,000000,28.3554,29.4514,28.287,29.4016,1838357.5067323,0
+GRMN.US,D,20151119,000000,29.5277,29.5277,29.0841,29.3948,1320859.9346126,0
+GRMN.US,D,20151120,000000,29.5541,29.9243,29.4973,29.7201,1391262.5587719,0
+GRMN.US,D,20151123,000000,29.6019,29.9926,29.4603,29.6419,1151854.1237002,0
+GRMN.US,D,20151124,000000,29.4339,30.4195,29.4172,30.4039,1667927.7972185,0
+GRMN.US,D,20151125,000000,30.3882,30.3882,30.062,30.1421,1163180.8224951,0
+GRMN.US,D,20151127,000000,30.2681,30.4362,29.7611,29.7787,785440.28002558,0
+GRMN.US,D,20151130,000000,30.0894,30.1674,29.7114,30.0708,1843140.004407,0
+GRMN.US,D,20151201,000000,30.1831,30.3551,29.8012,30.0894,1093432.3113525,0
+GRMN.US,D,20151202,000000,30.2046,30.3491,29.636,29.7787,1891090.8902319,0
+GRMN.US,D,20151203,000000,29.9682,30.1587,29.2228,29.5277,2358932.1738884,0
+GRMN.US,D,20151204,000000,29.5541,30.2681,29.5541,29.9037,2368780.7205767,0
+GRMN.US,D,20151207,000000,29.977,30.2603,29.4973,30.0385,1473079.9157159,0
+GRMN.US,D,20151208,000000,29.7845,30.2603,29.7114,29.9037,1236560.2238885,0
+GRMN.US,D,20151209,000000,29.7024,30.1509,29.5364,29.687,1192004.7885744,0
+GRMN.US,D,20151210,000000,29.679,29.8715,29.4172,29.4915,1303782.364256,0
+GRMN.US,D,20151211,000000,29.1994,29.3997,28.3711,28.5576,2521581.1118215,0
+GRMN.US,D,20151214,000000,28.542,28.5684,27.6295,28.0291,2807788.8252945,0
+GRMN.US,D,20151215,000000,28.4374,28.8937,28.1141,28.6045,2679860.0834505,0
+GRMN.US,D,20151216,000000,28.8057,29.4085,28.5175,29.3547,1672071.536642,0
+GRMN.US,D,20151217,000000,29.3714,29.3781,28.6045,28.6132,1787647.8813455,0
+GRMN.US,D,20151218,000000,28.4198,28.7638,28.1512,28.4052,11908234.952704,0
+GRMN.US,D,20151221,000000,28.4629,28.7638,28.2958,28.6376,2476639.7600641,0
+GRMN.US,D,20151222,000000,28.6777,29.2961,28.6446,29.2092,2130931.306044,0
+GRMN.US,D,20151223,000000,29.2707,29.7875,29.1203,29.7054,1917626.9962294,0
+GRMN.US,D,20151224,000000,29.6517,29.8774,29.6479,29.7875,586000.29994242,0
+GRMN.US,D,20151228,000000,29.7054,29.7962,29.5287,29.7806,797171.32098268,0
+GRMN.US,D,20151229,000000,29.8774,30.1684,29.853,30.0131,819563.68755654,0
+GRMN.US,D,20151230,000000,29.9497,30.191,29.9233,30.0522,675646.54006613,0
+GRMN.US,D,20151231,000000,29.8041,30.1607,29.7054,29.9398,1259376.3819944,0
+GRMN.US,D,20160104,000000,29.4817,29.7142,29.219,29.6449,2307974.824949,0
+GRMN.US,D,20160105,000000,29.8041,30.0796,29.6332,29.7562,1362362.8425153,0
+GRMN.US,D,20160106,000000,29.3381,29.4593,28.8389,28.9415,2854961.7363263,0
+GRMN.US,D,20160107,000000,28.5175,28.668,28.0291,28.1141,1872043.8152677,0
+GRMN.US,D,20160108,000000,28.3056,28.4559,26.9702,27.0229,2782906.9393831,0
+GRMN.US,D,20160111,000000,27.3003,27.3726,26.4602,26.7415,2999824.7373808,0
+GRMN.US,D,20160112,000000,27.1049,27.1528,26.3537,26.7024,2043994.6702321,0
+GRMN.US,D,20160113,000000,26.8079,26.9623,26.0743,26.1505,1696500.9687922,0
+GRMN.US,D,20160114,000000,26.3108,26.9359,25.8419,26.719,2204708.9076933,0
+GRMN.US,D,20160115,000000,25.8419,26.3811,25.791,26.1945,2321970.1820141,0
+GRMN.US,D,20160119,000000,26.5579,26.5823,25.5986,26.0099,1574494.0482343,0
+GRMN.US,D,20160120,000000,25.623,26.3029,24.9157,26.0587,1781625.7422573,0
+GRMN.US,D,20160121,000000,26.1602,27.2954,26.0665,26.6878,1950566.0395032,0
+GRMN.US,D,20160122,000000,27.0971,27.5514,26.9535,27.2593,1173893.330664,0
+GRMN.US,D,20160125,000000,27.186,27.2505,26.7024,26.7415,1067329.2097464,0
+GRMN.US,D,20160126,000000,26.9291,27.4976,26.8314,27.2593,769690.38507218,0
+GRMN.US,D,20160127,000000,27.1782,27.6061,26.9535,27.186,1101962.3954969,0
+GRMN.US,D,20160128,000000,27.4976,27.7585,26.9359,27.2916,1110820.0479753,0
+GRMN.US,D,20160129,000000,27.4225,28.3778,27.3228,28.3133,2295260.0553393,0
+GRMN.US,D,20160201,000000,28.1697,28.4775,27.8953,28.2645,1087442.9290978,0
+GRMN.US,D,20160202,000000,27.9939,28.0144,27.3228,27.4898,1004434.0423393,0
+GRMN.US,D,20160203,000000,27.7829,28.0116,27.0483,27.5671,1631192.0322249,0
+GRMN.US,D,20160204,000000,27.5748,28.3554,27.5748,28.3056,1570918.4351397,0
+GRMN.US,D,20160205,000000,28.1355,28.3056,27.6529,27.9421,1540749.3915894,0
+GRMN.US,D,20160208,000000,27.7497,28.1492,27.2681,27.6716,1507873.8146803,0
+GRMN.US,D,20160209,000000,27.4136,28.0643,26.9623,27.3443,1821200.0915943,0
+GRMN.US,D,20160210,000000,27.7174,28.3056,27.4068,27.7663,1589422.9750508,0
+GRMN.US,D,20160211,000000,26.4465,27.7253,26.4465,27.2593,1215464.8231867,0
+GRMN.US,D,20160212,000000,27.4732,28.0116,26.9779,27.6755,1137924.2803019,0
+GRMN.US,D,20160216,000000,28.1288,29.2863,27.7829,28.3778,2949874.6610682,0
+GRMN.US,D,20160217,000000,30.8113,33.8103,30.2799,33.0747,8197299.2848598,0
+GRMN.US,D,20160218,000000,32.3968,33.1147,31.0379,32.8412,4887873.3367118,0
+GRMN.US,D,20160219,000000,32.6742,32.9175,31.88,32.1965,2876561.7969927,0
+GRMN.US,D,20160222,000000,32.6224,33.1754,32.4309,33.0102,1663067.5020644,0
+GRMN.US,D,20160223,000000,32.7445,33.0035,32.4309,32.8198,1568571.2032972,0
+GRMN.US,D,20160224,000000,32.85,32.85,31.7423,32.7036,1374507.4384939,0
+GRMN.US,D,20160225,000000,32.6654,32.8647,32.0842,32.472,1390713.8818127,0
+GRMN.US,D,20160226,000000,32.6146,32.8647,32.4134,32.5443,1081207.8705925,0
+GRMN.US,D,20160229,000000,32.5355,32.8882,32.3635,32.6371,1482764.6782373,0
+GRMN.US,D,20160301,000000,32.9477,34.0419,32.8198,33.3795,1936305.5568179,0
+GRMN.US,D,20160302,000000,33.2946,33.6091,32.8208,32.9634,1509056.1316354,0
+GRMN.US,D,20160303,000000,32.5765,33.0903,32.5765,32.9791,1756369.2000642,0
+GRMN.US,D,20160304,000000,32.9302,33.2212,32.6146,32.8198,1148223.2334493,0
+GRMN.US,D,20160307,000000,32.7612,32.8882,32.4553,32.6009,1202095.94056,0
+GRMN.US,D,20160308,000000,32.472,32.4954,31.6993,31.7149,1528151.3181985,0
+GRMN.US,D,20160309,000000,31.9953,32.0549,31.5303,31.6329,1259119.4455824,0
+GRMN.US,D,20160310,000000,31.8986,32.261,31.5849,32.0842,2121127.8000016,0
+GRMN.US,D,20160311,000000,32.7368,32.7368,32.1164,32.4095,1539310.1382224,0
+GRMN.US,D,20160314,000000,32.0461,32.1808,31.8956,32.0461,1825125.7933457,0
+GRMN.US,D,20160315,000000,31.7715,31.8555,31.504,31.838,1260994.7742939,0
+GRMN.US,D,20160316,000000,31.7979,32.2161,31.5127,32.1067,1307349.7881421,0
+GRMN.US,D,20160317,000000,32.1067,32.5414,31.8077,32.303,1592379.2792642,0
+GRMN.US,D,20160318,000000,32.3127,32.4807,32.1067,32.3391,3308546.6319017,0
+GRMN.US,D,20160321,000000,32.3127,32.645,32.1906,32.5668,1168421.9158372,0
+GRMN.US,D,20160322,000000,32.516,32.7036,32.4095,32.6136,982612.87304765,0
+GRMN.US,D,20160323,000000,32.5004,32.5912,32.0021,32.089,951092.61012,0
+GRMN.US,D,20160324,000000,31.9533,31.9533,31.334,31.7979,965458.52886274,0
+GRMN.US,D,20160328,000000,31.8555,32.134,31.7501,31.9034,632067.6678475,0
+GRMN.US,D,20160329,000000,31.9034,32.3538,31.4785,32.2239,494732.596566,0
+GRMN.US,D,20160330,000000,32.3861,32.6811,32.2473,32.5238,784316.31117995,0
+GRMN.US,D,20160331,000000,32.6136,32.8735,32.3792,32.6069,1275408.8046357,0
+GRMN.US,D,20160401,000000,32.3695,32.4603,31.7804,32.3861,1081015.4241964,0
+GRMN.US,D,20160404,000000,32.469,32.6732,32.1985,32.645,1089358.1801999,0
+GRMN.US,D,20160405,000000,32.6908,32.9057,32.5238,32.6811,1449595.3134788,0
+GRMN.US,D,20160406,000000,32.6136,32.7201,32.1662,32.6547,757551.93099982,0
+GRMN.US,D,20160407,000000,32.4515,32.812,32.0842,32.2864,1096982.333171,0
+GRMN.US,D,20160408,000000,32.6069,32.8031,32.1662,32.3391,619549.43923806,0
+GRMN.US,D,20160411,000000,32.4339,33.1128,32.3127,32.5912,1403600.6247978,0
+GRMN.US,D,20160412,000000,32.7368,33.1128,32.6361,32.9819,974762.493196,0
+GRMN.US,D,20160413,000000,33.4049,34.6134,33.2193,34.5313,2365649.372035,0
+GRMN.US,D,20160414,000000,34.5156,34.5313,34.1895,34.3418,935916.98340194,0
+GRMN.US,D,20160415,000000,34.1895,34.4815,34.0673,34.458,835738.39769293,0
+GRMN.US,D,20160418,000000,34.2705,34.7384,34.0986,34.4902,594821.10098321,0
+GRMN.US,D,20160419,000000,34.5742,34.8986,34.4658,34.7609,1223113.5437827,0
+GRMN.US,D,20160420,000000,34.6769,35.1692,34.5645,34.9992,998903.25575195,0
+GRMN.US,D,20160421,000000,35.1194,35.2269,34.4433,34.4658,960074.12437459,0
+GRMN.US,D,20160422,000000,34.5831,34.9817,34.5831,34.8517,1109681.7480152,0
+GRMN.US,D,20160425,000000,34.7198,34.7834,34.1688,34.3349,1050062.2639468,0
+GRMN.US,D,20160426,000000,34.5645,34.5742,34.0018,34.5069,1821529.7072303,0
+GRMN.US,D,20160427,000000,35.0462,36.2448,34.7296,35.7964,2304608.0366674,0
+GRMN.US,D,20160428,000000,35.6987,36.1979,35.1848,35.2981,1280010.1160757,0
+GRMN.US,D,20160429,000000,35.1604,35.2425,34.458,34.7834,1152362.8782687,0
+GRMN.US,D,20160502,000000,34.9905,35.1007,34.6856,35.092,822708.34356179,0
+GRMN.US,D,20160503,000000,34.7384,34.9387,34.0673,34.5001,873694.35473029,0
+GRMN.US,D,20160504,000000,34.1405,34.4189,33.6179,33.6814,1255887.7792385,0
+GRMN.US,D,20160505,000000,33.7488,33.9931,33.3395,33.5046,878810.56264508,0
+GRMN.US,D,20160506,000000,33.2936,33.4929,32.9155,33.3238,805912.27724207,0
+GRMN.US,D,20160509,000000,33.4782,33.7253,32.9067,32.9741,867758.20232975,0
+GRMN.US,D,20160510,000000,33.2419,33.3874,32.8031,33.3161,1336342.6566437,0
+GRMN.US,D,20160511,000000,33.062,33.3092,32.851,32.8647,584417.73542936,0
+GRMN.US,D,20160512,000000,33.0709,33.1764,32.5414,32.7777,777096.50037102,0
+GRMN.US,D,20160513,000000,32.6811,32.9067,32.5492,32.645,684095.75577815,0
+GRMN.US,D,20160516,000000,32.645,33.1197,32.3919,32.9819,765092.14458533,0
+GRMN.US,D,20160517,000000,32.4515,33.0806,32.4271,32.6908,807746.6599118,0
+GRMN.US,D,20160518,000000,32.6644,32.9741,32.4339,32.5912,683768.18744428,0
+GRMN.US,D,20160519,000000,32.3861,32.6069,32.0197,32.4925,703247.24314869,0
+GRMN.US,D,20160520,000000,32.7036,33.1538,32.6361,32.8735,629607.83439026,0
+GRMN.US,D,20160523,000000,32.8364,33.1675,32.8364,33.0083,326789.33543651,0
+GRMN.US,D,20160524,000000,33.104,33.6121,33.104,33.568,478924.35350314,0
+GRMN.US,D,20160525,000000,33.7253,33.9314,33.3053,33.6912,615800.8291172,0
+GRMN.US,D,20160526,000000,33.7664,33.9344,33.6736,33.8221,265565.7901832,0
+GRMN.US,D,20160527,000000,32.9819,34.4433,32.8735,34.0341,789781.58410054,0
+GRMN.US,D,20160531,000000,34.2402,34.754,34.2148,34.6934,903168.33922224,0
+GRMN.US,D,20160601,000000,34.6075,34.6729,34.2705,34.5235,545931.52715153,0
+GRMN.US,D,20160602,000000,34.3349,34.9641,34.3027,34.924,619634.40227465,0
+GRMN.US,D,20160603,000000,34.5742,34.6769,34.1073,34.5831,1004513.8871207,0
+GRMN.US,D,20160606,000000,34.7667,35.0608,34.5997,34.9172,977169.09679898,0
+GRMN.US,D,20160607,000000,34.9992,35.2914,34.9308,35.267,944628.25378108,0
+GRMN.US,D,20160608,000000,35.267,35.5199,35.1848,35.267,698482.14754178,0
+GRMN.US,D,20160609,000000,35.1604,35.3128,34.9554,35.2835,611500.47108397,0
+GRMN.US,D,20160610,000000,35.1361,35.1361,34.6075,34.6856,769865.42940061,0
+GRMN.US,D,20160613,000000,34.5235,34.8644,34.3584,34.6368,718041.04802758,0
+GRMN.US,D,20160614,000000,34.9768,35.1927,34.6075,35.1252,736985.75788734,0
+GRMN.US,D,20160615,000000,35.306,35.39,34.8117,34.8663,709117.88188246,0
+GRMN.US,D,20160616,000000,34.3545,34.8038,33.952,34.5821,599847.22760618,0
+GRMN.US,D,20160617,000000,34.5547,35.1585,34.4795,34.756,1576352.998529,0
+GRMN.US,D,20160620,000000,35.2561,35.432,35.1067,35.1067,492931.99438071,0
+GRMN.US,D,20160621,000000,35.1672,35.2493,34.9347,35.1067,508161.87460407,0
+GRMN.US,D,20160622,000000,35.1585,35.4144,34.9113,34.926,672637.00599861,0
+GRMN.US,D,20160623,000000,35.3304,35.8208,35.2181,35.7447,993788.07148819,0
+GRMN.US,D,20160624,000000,33.8524,34.5381,33.6619,33.6775,1239297.4667786,0
+GRMN.US,D,20160627,000000,33.3492,33.4137,32.4496,32.7719,947158.7191603,0
+GRMN.US,D,20160628,000000,33.0045,33.6619,32.853,33.5398,980859.35881034,0
+GRMN.US,D,20160629,000000,33.654,34.2832,33.5906,34.2186,773886.33069898,0
+GRMN.US,D,20160630,000000,34.547,35.0442,33.952,35.0363,911371.87868385,0
+GRMN.US,D,20160701,000000,35.0442,35.2825,34.8723,35.0744,774387.91971024,0
+GRMN.US,D,20160705,000000,35.0208,35.0208,34.3545,34.6134,559338.28486663,0
+GRMN.US,D,20160706,000000,34.5821,34.7306,34.1542,34.7033,744061.23389916,0
+GRMN.US,D,20160707,000000,34.8117,35.5951,34.5987,35.1751,848194.18358873,0
+GRMN.US,D,20160708,000000,35.4144,35.8766,35.3304,35.8208,711876.62144435,0
+GRMN.US,D,20160711,000000,35.9527,36.3913,35.9174,36.1334,582848.47837987,0
+GRMN.US,D,20160712,000000,36.4548,36.9344,36.445,36.9257,1339282.5824403,0
+GRMN.US,D,20160713,000000,36.9598,36.9598,36.4646,36.5965,530072.1015365,0
+GRMN.US,D,20160714,000000,37.084,37.4473,36.8359,36.9511,802479.97529362,0
+GRMN.US,D,20160715,000000,37.0576,37.2246,36.909,37.1738,583106.4384428,0
+GRMN.US,D,20160718,000000,37.3398,37.7775,37.2627,37.5206,821467.67849722,0
+GRMN.US,D,20160719,000000,37.503,37.7902,37.3633,37.7101,713557.45645759,0
+GRMN.US,D,20160720,000000,37.7364,37.9504,37.5108,37.7464,492029.13416045,0
+GRMN.US,D,20160721,000000,37.6847,37.9436,37.503,37.7561,427412.18569834,0
+GRMN.US,D,20160722,000000,37.7775,38.0745,37.6847,38.0306,479134.20196703,0
+GRMN.US,D,20160725,000000,38.0657,38.1077,37.7464,37.927,1011776.6912735,0
+GRMN.US,D,20160726,000000,37.8743,38.4213,37.8078,38.3129,1242903.7894043,0
+GRMN.US,D,20160727,000000,41.5141,43.0586,41.3931,42.7724,6239378.31261,0
+GRMN.US,D,20160728,000000,42.9443,44.4331,42.578,44.2182,3183705.2216046,0
+GRMN.US,D,20160729,000000,44.268,45.3084,44.0696,44.8689,2379933.3986943,0
+GRMN.US,D,20160801,000000,44.9938,46.4064,44.7985,46.0449,3229531.0078635,0
+GRMN.US,D,20160802,000000,45.8535,46.1095,45.1434,45.3084,1852956.817913,0
+GRMN.US,D,20160803,000000,45.2127,46.2013,45.0192,45.8057,1297165.4839116,0
+GRMN.US,D,20160804,000000,44.4742,45.4657,44.392,45.0446,2011750.6860168,0
+GRMN.US,D,20160805,000000,45.3514,45.6385,45.0369,45.3602,1344470.4459281,0
+GRMN.US,D,20160808,000000,45.581,45.662,45.2391,45.3084,1098936.4830127,0
+GRMN.US,D,20160809,000000,45.4481,45.581,44.7935,44.8972,1345311.8870859,0
+GRMN.US,D,20160810,000000,45.111,45.4989,44.9137,45.4902,1555393.7434159,0
+GRMN.US,D,20160811,000000,45.706,45.7694,45.1345,45.662,740324.90759083,0
+GRMN.US,D,20160812,000000,45.8389,45.8946,45.4061,45.5086,625666.77787327,0
+GRMN.US,D,20160815,000000,45.7314,45.9102,45.4989,45.9043,566413.76087846,0
+GRMN.US,D,20160816,000000,45.7148,45.8389,45.5086,45.5722,731298.35269034,0
+GRMN.US,D,20160817,000000,45.5477,45.5634,44.8121,45.2176,974315.15769004,0
+GRMN.US,D,20160818,000000,45.111,45.3768,44.5161,45.2752,855480.53171549,0
+GRMN.US,D,20160819,000000,45.1434,45.2234,44.7721,44.9137,865997.52253515,0
+GRMN.US,D,20160822,000000,43.9377,44.1361,43.4748,43.9056,1899413.1732145,0
+GRMN.US,D,20160823,000000,43.9641,44.6812,43.9377,44.3266,1359573.3934221,0
+GRMN.US,D,20160824,000000,42.6757,43.2422,41.5503,41.7818,3749372.7408725,0
+GRMN.US,D,20160825,000000,40.8479,42.1207,40.8479,41.7242,1638015.69008,0
+GRMN.US,D,20160826,000000,41.8736,42.0407,41.2632,41.4613,1266331.067183,0
+GRMN.US,D,20160829,000000,41.4613,41.733,41.2777,41.4369,1549542.554052,0
+GRMN.US,D,20160830,000000,41.4282,41.6832,40.6583,40.7326,1337227.0911453,0
+GRMN.US,D,20160831,000000,40.8137,41.1537,40.4689,40.5354,1410311.6810381,0
+GRMN.US,D,20160901,000000,40.6428,40.7404,39.8573,40.3527,1900189.1007055,0
+GRMN.US,D,20160902,000000,40.6583,40.8,40.0889,40.2618,1351265.4415541,0
+GRMN.US,D,20160906,000000,40.4191,40.5919,39.7206,40.4846,1256969.7783913,0
+GRMN.US,D,20160907,000000,40.4279,40.6095,39.9697,40.5528,3258224.9702603,0
+GRMN.US,D,20160908,000000,40.2783,40.4883,39.9727,40.4045,1362563.4781199,0
+GRMN.US,D,20160909,000000,40.0458,40.2071,39.0612,39.1804,1965680.2471586,0
+GRMN.US,D,20160912,000000,39.0797,39.6199,38.8853,39.5271,1581423.1421468,0
+GRMN.US,D,20160913,000000,39.3103,39.4422,38.7759,39.1941,1687221.572084,0
+GRMN.US,D,20160914,000000,38.4408,39.4343,38.4408,39.0338,929649.16806334,0
+GRMN.US,D,20160915,000000,38.9859,39.7704,38.8599,39.6873,1263547.7599961,0
+GRMN.US,D,20160916,000000,39.6033,39.6033,39.1667,39.4265,1873064.395358,0
+GRMN.US,D,20160919,000000,39.6786,40.2519,39.5741,39.8593,1445726.9361859,0
+GRMN.US,D,20160920,000000,40.0625,40.501,39.6122,39.6873,657446.02451489,0
+GRMN.US,D,20160921,000000,39.6932,40.4513,39.661,40.3701,792473.78634462,0
+GRMN.US,D,20160922,000000,40.5558,40.7072,40.2608,40.6389,1000067.1469883,0
+GRMN.US,D,20160923,000000,40.4054,40.8186,40.3701,40.4855,668200.50237661,0
+GRMN.US,D,20160926,000000,40.3878,40.4132,39.9785,40.3136,873072.99854697,0
+GRMN.US,D,20160927,000000,40.3438,41.0061,40.2783,40.9133,1232670.3499238,0
+GRMN.US,D,20160928,000000,41.015,41.1537,40.4796,40.8899,929193.64334904,0
+GRMN.US,D,20160929,000000,40.8059,40.971,39.9951,40.1983,842532.36966782,0
+GRMN.US,D,20160930,000000,40.462,40.7981,40.0947,40.1631,1035935.8795482,0
+GRMN.US,D,20161003,000000,39.786,40.3283,39.6932,40.2696,1016053.5053327,0
+GRMN.US,D,20161004,000000,40.4298,40.51,39.7909,40.0283,704053.88017088,0
+GRMN.US,D,20161005,000000,40.2364,40.5197,40.0303,40.462,789707.88122542,0
+GRMN.US,D,20161006,000000,40.4386,40.5705,39.9199,40.3965,683947.32637687,0
+GRMN.US,D,20161007,000000,40.7209,41.2719,40.2559,40.4943,1392136.756763,0
+GRMN.US,D,20161010,000000,40.6466,41.1537,40.5558,40.6301,927849.58952909,0
+GRMN.US,D,20161011,000000,40.5558,40.5558,39.9453,40.1201,1235072.8589226,0
+GRMN.US,D,20161012,000000,40.0693,40.3965,39.7342,40.2783,533234.15960949,0
+GRMN.US,D,20161013,000000,39.8456,40.1885,39.1941,40.0527,1294437.4538811,0
+GRMN.US,D,20161014,000000,40.3438,41.0394,40.336,40.3438,1039466.4519968,0
+GRMN.US,D,20161017,000000,40.296,40.296,39.7831,39.9697,762497.18919038,0
+GRMN.US,D,20161018,000000,40.4943,40.671,40.2364,40.6037,884192.91983117,0
+GRMN.US,D,20161019,000000,40.6135,40.8127,40.3701,40.5646,535443.19856109,0
+GRMN.US,D,20161020,000000,40.5197,40.8548,40.462,40.5646,608045.64881258,0
+GRMN.US,D,20161021,000000,40.1709,40.6545,39.8124,40.5802,711365.81957372,0
+GRMN.US,D,20161024,000000,40.845,41.1722,40.4943,40.8059,1117676.4626639,0
+GRMN.US,D,20161025,000000,40.9056,41.3627,40.6466,41.3304,2780578.1332594,0
+GRMN.US,D,20161026,000000,42.8428,44.5113,41.2552,41.5386,5038422.7193122,0
+GRMN.US,D,20161027,000000,41.9069,42.0709,39.7441,39.9453,2242254.3806622,0
+GRMN.US,D,20161028,000000,39.9872,40.4015,39.6932,39.9628,1443910.9792349,0
+GRMN.US,D,20161031,000000,39.9785,40.4132,39.9697,40.3701,1036956.4596385,0
+GRMN.US,D,20161101,000000,40.4796,40.9211,40.4796,40.9056,1590971.7590795,0
+GRMN.US,D,20161102,000000,40.8899,40.8899,40.0859,40.1709,1699539.165089,0
+GRMN.US,D,20161103,000000,40.0361,40.4473,39.3103,39.5516,1677619.7252972,0
+GRMN.US,D,20161104,000000,39.5271,39.8857,39.067,39.2419,2583346.1684768,0
+GRMN.US,D,20161107,000000,39.9453,40.0527,39.5868,39.9697,1401172.5245229,0
+GRMN.US,D,20161108,000000,39.8202,40.4562,39.577,40.2128,855518.40680409,0
+GRMN.US,D,20161109,000000,39.5691,41.0872,39.32,40.8548,1193873.9753797,0
+GRMN.US,D,20161110,000000,41.0726,41.7222,41.0394,41.2953,1254829.3240597,0
+GRMN.US,D,20161111,000000,41.2953,41.731,41.2035,41.6997,809711.04626404,0
+GRMN.US,D,20161114,000000,41.7593,43.8098,41.7593,43.6106,3082754.803009,0
+GRMN.US,D,20161115,000000,43.6106,44.0736,43.3751,44.0082,2587433.607093,0
+GRMN.US,D,20161116,000000,43.9026,43.9915,43.5735,43.9534,984861.83438995,0
+GRMN.US,D,20161117,000000,44.1771,44.2279,43.3175,43.4152,1083256.1963304,0
+GRMN.US,D,20161118,000000,43.3937,43.3937,43.1094,43.1681,724157.36301175,0
+GRMN.US,D,20161121,000000,43.3605,43.637,43.1447,43.5588,714942.45631927,0
+GRMN.US,D,20161122,000000,43.8098,44.0532,43.5266,43.9857,1065281.9076597,0
+GRMN.US,D,20161123,000000,43.9613,44.2533,43.637,43.8499,679987.84414109,0
+GRMN.US,D,20161125,000000,43.8675,44.1684,43.7434,44.0696,336186.45201471,0
+GRMN.US,D,20161128,000000,44.015,44.7193,43.9193,44.1351,1478821.5744182,0
+GRMN.US,D,20161129,000000,44.0931,44.2279,43.3341,43.4015,1527934.3041773,0
+GRMN.US,D,20161130,000000,43.7951,43.9613,43.5031,43.5431,1646245.8444688,0
+GRMN.US,D,20161201,000000,43.5266,43.8675,42.8955,43.0245,1050344.7916348,0
+GRMN.US,D,20161202,000000,42.8819,43.8225,42.833,43.002,1125905.5934016,0
+GRMN.US,D,20161205,000000,43.2863,43.6017,43.0743,43.5187,978616.53937431,0
+GRMN.US,D,20161206,000000,43.6017,43.9534,42.8505,43.0108,1515376.1531772,0
+GRMN.US,D,20161207,000000,42.9667,43.3263,42.6922,43.126,1662338.6625216,0
+GRMN.US,D,20161208,000000,43.126,43.6106,42.9941,43.0411,1323846.9483573,0
+GRMN.US,D,20161209,000000,43.0743,43.2492,41.0726,41.7555,2578435.7144217,0
+GRMN.US,D,20161212,000000,41.5102,42.1179,41.5102,41.8746,1070835.2145701,0
+GRMN.US,D,20161213,000000,41.8912,42.4383,41.6382,41.9253,1816183.1778307,0
+GRMN.US,D,20161214,000000,42.0271,42.7099,41.2005,41.2328,1642036.5913783,0
+GRMN.US,D,20161215,000000,41.3676,42.0182,41.3441,41.7476,1617266.2834307,0
+GRMN.US,D,20161216,000000,41.7897,42.0681,41.0159,41.3187,2468672.6839936,0
+GRMN.US,D,20161219,000000,41.3187,41.7476,41.1849,41.6548,1041767.6195423,0
+GRMN.US,D,20161220,000000,41.6548,41.9664,41.479,41.9489,876926.02107423,0
+GRMN.US,D,20161221,000000,41.9253,42.3289,41.8668,42.2135,850494.32748321,0
+GRMN.US,D,20161222,000000,42.323,42.7597,42.1707,42.5399,1175026.5123691,0
+GRMN.US,D,20161223,000000,42.577,42.75,42.1774,42.5672,705810.46536132,0
+GRMN.US,D,20161227,000000,42.7186,43.0606,42.2536,42.7186,1177444.3761335,0
+GRMN.US,D,20161228,000000,42.4725,42.5486,41.4693,41.5102,1097702.9835055,0
+GRMN.US,D,20161229,000000,41.4693,41.6987,41.1654,41.3344,1116385.6386981,0
+GRMN.US,D,20161230,000000,41.4379,41.5992,40.8176,40.8967,890108.59921084,0
+GRMN.US,D,20170103,000000,40.93,41.6304,40.93,41.4868,1327212.7129878,0
+GRMN.US,D,20170104,000000,41.5357,42.2135,41.5357,42.0271,1768340.7990165,0
+GRMN.US,D,20170105,000000,42.0182,42.0182,41.3676,41.7408,1027348.4709452,0
+GRMN.US,D,20170106,000000,41.6548,41.9918,41.1918,41.3588,1048191.0298395,0
+GRMN.US,D,20170109,000000,41.3441,41.3588,40.5421,40.5607,1764791.800849,0
+GRMN.US,D,20170110,000000,40.5334,40.7874,40.1993,40.4239,1656923.5485022,0
+GRMN.US,D,20170111,000000,40.2618,40.718,40.2618,40.7004,1002264.9257784,0
+GRMN.US,D,20170112,000000,40.506,41.0159,40.2482,40.7962,944585.26043725,0
+GRMN.US,D,20170113,000000,40.9544,41.1918,40.7717,40.9211,857337.43470818,0
+GRMN.US,D,20170117,000000,40.8625,41.0238,40.2275,40.4328,817167.320464,0
+GRMN.US,D,20170118,000000,40.4239,40.6428,40.2071,40.2803,731983.17523837,0
+GRMN.US,D,20170119,000000,40.338,40.6262,40.0273,40.1543,689831.2725742,0
+GRMN.US,D,20170120,000000,40.2618,40.5421,39.9765,40.3731,967261.17835013,0
+GRMN.US,D,20170123,000000,40.4171,40.7004,40.2472,40.6359,1373027.2390852,0
+GRMN.US,D,20170124,000000,41.0276,41.4292,40.6681,41.3842,1393002.7655457,0
+GRMN.US,D,20170125,000000,41.353,42.0926,41.353,41.9587,1618859.0844542,0
+GRMN.US,D,20170126,000000,41.9918,42.0104,41.3588,41.3931,1213894.542486,0
+GRMN.US,D,20170127,000000,41.4194,41.5444,41.0804,41.3276,963097.98955673,0
+GRMN.US,D,20170130,000000,41.098,41.098,39.7665,39.9355,1980272.3927819,0
+GRMN.US,D,20170131,000000,40.0351,40.7444,39.6649,40.7268,5773442.0435453,0
+GRMN.US,D,20170201,000000,40.8353,41.0892,40.3155,40.5919,1533738.4055932,0
+GRMN.US,D,20170202,000000,40.6526,42.0182,40.5763,42.0007,2137636.2203781,0
+GRMN.US,D,20170203,000000,41.9752,42.2038,41.7555,42.0358,1549060.4144105,0
+GRMN.US,D,20170206,000000,41.6138,42.4305,41.6138,42.3885,1458031.2217273,0
+GRMN.US,D,20170207,000000,42.4627,42.5927,41.6802,41.772,1184741.9844218,0
+GRMN.US,D,20170208,000000,41.7476,41.7476,41.0071,41.2005,1688302.5475858,0
+GRMN.US,D,20170209,000000,41.1156,41.5405,41.0559,41.4379,858077.53441254,0
+GRMN.US,D,20170210,000000,41.4115,42.2175,41.3276,41.9841,1046483.5798991,0
+GRMN.US,D,20170213,000000,42.1707,42.9033,41.9841,42.4549,938404.45543734,0
+GRMN.US,D,20170214,000000,42.4383,42.5486,42.1774,42.3826,878129.83470124,0
+GRMN.US,D,20170215,000000,42.3738,42.8779,42.2135,42.8612,1013105.3903277,0
+GRMN.US,D,20170216,000000,42.7861,42.9804,42.5927,42.9707,1113568.5510268,0
+GRMN.US,D,20170217,000000,42.75,43.0889,42.5486,42.8535,1487903.406475,0
+GRMN.US,D,20170221,000000,42.8612,43.4102,42.4226,42.5486,3372574.9810139,0
+GRMN.US,D,20170222,000000,45.7968,47.0102,44.7935,45.6689,11588508.809467,0
+GRMN.US,D,20170223,000000,45.9648,46.3126,44.0316,44.1195,2852774.1940466,0
+GRMN.US,D,20170224,000000,44.0062,44.777,43.5607,44.7243,1498600.5598783,0
+GRMN.US,D,20170227,000000,44.7056,44.7056,43.8225,44.3715,1233668.4096911,0
+GRMN.US,D,20170228,000000,44.27,44.4878,43.1574,43.5285,1672633.5210649,0
+GRMN.US,D,20170301,000000,44.1596,44.3296,43.5607,44.143,1277898.3239732,0
+GRMN.US,D,20170302,000000,44.1908,44.1908,43.6126,43.6204,845764.03601176,0
+GRMN.US,D,20170303,000000,43.5676,43.7317,43.2482,43.4503,652281.70500106,0
+GRMN.US,D,20170306,000000,43.7131,44.0062,43.4249,43.6535,1430954.6279789,0
+GRMN.US,D,20170307,000000,43.6702,43.8382,43.2666,43.4406,1112188.6694203,0
+GRMN.US,D,20170308,000000,43.5285,43.9163,43.2384,43.846,1187211.0307384,0
+GRMN.US,D,20170309,000000,43.8382,44.1342,43.6204,43.9504,1036688.2630651,0
+GRMN.US,D,20170310,000000,43.7904,44.4047,43.7004,44.2866,1206594.8868958,0
+GRMN.US,D,20170313,000000,44.3296,44.5826,43.9808,44.1586,1182844.1353873,0
+GRMN.US,D,20170314,000000,44.1,44.2182,43.4777,43.7942,1243005.1308577,0
+GRMN.US,D,20170315,000000,43.8265,44.3902,43.5295,44.1997,1102410.7546541,0
+GRMN.US,D,20170316,000000,44.2866,44.6344,44.0032,44.5952,1014140.3015327,0
+GRMN.US,D,20170317,000000,44.6881,44.9099,44.2778,44.5952,3464247.0265524,0
+GRMN.US,D,20170320,000000,44.6685,45.0026,44.4702,44.8395,1076593.251689,0
+GRMN.US,D,20170321,000000,44.9099,45.0182,43.7854,43.8782,1105500.1335029,0
+GRMN.US,D,20170322,000000,44.0199,44.0569,43.3595,43.6144,869265.0166656,0
+GRMN.US,D,20170323,000000,43.6712,44.1087,43.6321,43.8421,983508.56771061,0
+GRMN.US,D,20170324,000000,43.8685,44.0746,43.3595,43.5207,777599.11303331,0
+GRMN.US,D,20170327,000000,43.1026,43.5373,42.748,43.2364,1079997.9150593,0
+GRMN.US,D,20170328,000000,43.298,43.6144,42.8212,43.4406,1153326.1339005,0
+GRMN.US,D,20170329,000000,43.4875,43.6789,43.1788,43.4015,883791.64862216,0
+GRMN.US,D,20170330,000000,43.3937,43.6789,43.1202,43.5129,828654.73247276,0
+GRMN.US,D,20170331,000000,43.4015,43.7854,43.2803,43.5295,816424.1498065,0
+GRMN.US,D,20170403,000000,43.5969,43.7854,42.5858,42.789,926995.86455892,0
+GRMN.US,D,20170404,000000,42.8212,42.8729,42.3865,42.577,1138880.3703763,0
+GRMN.US,D,20170405,000000,42.5927,42.957,42.3816,42.4295,804785.23744331,0
+GRMN.US,D,20170406,000000,42.489,42.9033,42.2966,42.6493,597791.73631109,0
+GRMN.US,D,20170407,000000,42.6688,43.1123,42.6249,42.8984,1123811.2033668,0
+GRMN.US,D,20170410,000000,42.8984,43.4102,42.8652,43.0419,852213.03758504,0
+GRMN.US,D,20170411,000000,43.0762,43.1544,42.4295,42.577,1408821.245119,0
+GRMN.US,D,20170412,000000,42.5927,42.6454,41.8854,41.9772,861330.6974284,0
+GRMN.US,D,20170413,000000,41.9186,42.2459,41.394,41.4673,1214850.6325606,0
+GRMN.US,D,20170417,000000,41.5708,41.7222,41.305,41.7134,983033.59362648,0
+GRMN.US,D,20170418,000000,41.732,42.0261,41.6206,41.9517,719972.67754642,0
+GRMN.US,D,20170419,000000,42.1404,42.4295,42.0876,42.2252,1017927.8103931,0
+GRMN.US,D,20170420,000000,42.3543,42.6591,42.2342,42.5672,1092898.9891589,0
+GRMN.US,D,20170421,000000,42.7031,42.8046,42.4295,42.5399,825913.3949786,0
+GRMN.US,D,20170424,000000,42.915,43.0508,42.6004,42.8301,1075644.3271719,0
+GRMN.US,D,20170425,000000,42.915,43.2911,42.7617,43.212,1264516.1338832,0
+GRMN.US,D,20170426,000000,42.9844,43.2559,42.2683,43.0665,2224072.2908298,0
+GRMN.US,D,20170427,000000,43.2266,43.7249,42.9756,43.6144,1147197.5351038,0
+GRMN.US,D,20170428,000000,43.6321,43.7073,43.0165,43.298,1447986.1340386,0
+GRMN.US,D,20170501,000000,43.4875,44.2533,43.3517,44.141,2050391.4656022,0
+GRMN.US,D,20170502,000000,44.0659,44.6051,43.5539,43.6418,2340485.9820867,0
+GRMN.US,D,20170503,000000,42.4813,43.3419,41.5894,43.1631,2544470.9728025,0
+GRMN.US,D,20170504,000000,42.744,43.8421,42.3962,43.7942,2277426.0068616,0
+GRMN.US,D,20170505,000000,43.9124,44.7203,43.5295,44.7027,1848499.8412701,0
+GRMN.US,D,20170508,000000,44.8472,45.0182,43.9955,44.2533,1021560.747946,0
+GRMN.US,D,20170509,000000,44.2934,44.4399,43.7942,44.2934,1076659.7890068,0
+GRMN.US,D,20170510,000000,44.3296,44.8472,44.3296,44.8131,1348592.6886798,0
+GRMN.US,D,20170511,000000,44.6598,44.7447,44.2612,44.5952,639994.82152741,0
+GRMN.US,D,20170512,000000,44.5425,44.6431,44.2934,44.4126,679206.79839499,0
+GRMN.US,D,20170515,000000,44.4732,44.7154,44.2866,44.6168,949411.77510678,0
+GRMN.US,D,20170516,000000,44.5777,44.9363,44.4995,44.7994,1181683.3151041,0
+GRMN.US,D,20170517,000000,44.5171,44.7027,43.4318,43.5207,1604984.5182124,0
+GRMN.US,D,20170518,000000,43.4318,44.0659,43.0419,43.4318,1193690.741843,0
+GRMN.US,D,20170519,000000,43.6887,44.0796,43.468,43.6223,818061.9914759,0
+GRMN.US,D,20170522,000000,43.7854,44.4732,43.7083,44.2934,732872.72799506,0
+GRMN.US,D,20170523,000000,44.4732,44.4732,43.8011,44.0111,804011.35725452,0
+GRMN.US,D,20170524,000000,44.0746,44.5239,43.8098,43.8509,724981.40210166,0
+GRMN.US,D,20170525,000000,44.0482,44.4057,43.8959,44.3559,565305.14679849,0
+GRMN.US,D,20170526,000000,44.6431,44.8825,44.4556,44.6265,871760.67790935,0
+GRMN.US,D,20170530,000000,44.5513,44.7731,44.2612,44.3803,789982.21970505,0
+GRMN.US,D,20170531,000000,44.4653,44.8219,43.8959,44.3197,1543691.3646881,0
+GRMN.US,D,20170601,000000,44.5171,44.9908,44.3559,44.9167,785769.89566154,0
+GRMN.US,D,20170602,000000,44.9831,45.3944,44.7027,45.0945,714002.74466145,0
+GRMN.US,D,20170605,000000,45.071,46.0147,45.0446,45.6328,1417270.460831,0
+GRMN.US,D,20170606,000000,45.6562,45.8779,44.9744,45.0026,1174643.6668789,0
+GRMN.US,D,20170607,000000,45.0105,45.0583,44.1087,44.1997,924882.02515434,0
+GRMN.US,D,20170608,000000,44.2866,44.2866,43.8587,44.1898,885990.45106333,0
+GRMN.US,D,20170609,000000,44.2456,44.2905,43.9203,44.1898,1161993.3872848,0
+GRMN.US,D,20170612,000000,44.2778,44.3197,43.8782,44.2095,887919.00962905,0
+GRMN.US,D,20170613,000000,44.2367,44.4429,43.8587,43.9564,617617.8097192,0
+GRMN.US,D,20170614,000000,44.1264,44.1586,43.7161,44.0482,2155199.0013293,0
+GRMN.US,D,20170615,000000,43.6604,44.5924,43.6604,44.4702,1048326.1517772,0
+GRMN.US,D,20170616,000000,44.142,44.6138,44.0569,44.1596,1104773.3412621,0
+GRMN.US,D,20170619,000000,44.2895,44.6236,44.2015,44.5483,873219.38064617,0
+GRMN.US,D,20170620,000000,44.392,44.6412,43.8402,44.1771,949844.77949811,0
+GRMN.US,D,20170621,000000,44.3139,44.3999,43.8665,44.0111,606255.28313772,0
+GRMN.US,D,20170622,000000,44.1274,44.4351,43.8665,44.2015,638566.8283219,0
+GRMN.US,D,20170623,000000,44.4605,44.5298,44.0569,44.1097,1350399.4327714,0
+GRMN.US,D,20170626,000000,44.2015,44.477,44.0111,44.1274,980679.19622671,0
+GRMN.US,D,20170627,000000,44.184,44.2202,43.4436,43.4992,854544.91466185,0
+GRMN.US,D,20170628,000000,43.676,44.1097,43.6702,43.8245,1054323.7232403,0
+GRMN.US,D,20170629,000000,43.885,44.2729,43.4269,43.8148,1104540.9724752,0
+GRMN.US,D,20170630,000000,43.7034,44.0833,43.5822,43.885,991208.47085889,0
+GRMN.US,D,20170703,000000,44.0833,44.6138,44.0032,44.5835,838485.87709335,0
+GRMN.US,D,20170705,000000,44.5483,44.9099,44.3765,44.7897,1563943.2769301,0
+GRMN.US,D,20170706,000000,44.6001,44.7086,43.8245,43.8489,1316721.3134444,0
+GRMN.US,D,20170707,000000,44.0746,44.1918,43.8489,44.0111,1070730.8021636,0
+GRMN.US,D,20170710,000000,43.8489,44.2015,43.212,43.2374,3588624.7229269,0
+GRMN.US,D,20170711,000000,43.3536,43.5158,43.0001,43.2657,1421892.2452919,0
+GRMN.US,D,20170712,000000,43.4436,43.7034,42.8437,43.2657,2614744.6169303,0
+GRMN.US,D,20170713,000000,43.2188,43.4992,42.9209,43.212,1546643.5742971,0
+GRMN.US,D,20170714,000000,43.4122,43.4269,43.1016,43.2657,1008992.3604355,0
+GRMN.US,D,20170717,000000,43.4807,43.7473,43.339,43.5236,937516.94998273,0
+GRMN.US,D,20170718,000000,43.3615,43.5725,43.0098,43.1875,1423274.1742005,0
+GRMN.US,D,20170719,000000,43.9105,44.4605,43.6448,44.4351,2356652.5030149,0
+GRMN.US,D,20170720,000000,44.5483,44.5483,43.9877,44.1518,1086865.5899093,0
+GRMN.US,D,20170721,000000,44.101,44.5034,44.0913,44.3765,829443.96742721,0
+GRMN.US,D,20170724,000000,44.2466,44.6754,44.101,44.4605,899989.90273256,0
+GRMN.US,D,20170725,000000,44.4263,45.3396,44.3052,45.2117,1810619.63441,0
+GRMN.US,D,20170726,000000,45.3485,45.3485,44.7808,44.9518,871891.7052429,0
+GRMN.US,D,20170727,000000,44.9264,44.9264,44.184,44.6236,1233904.8730821,0
+GRMN.US,D,20170728,000000,44.6236,44.7624,44.0833,44.1274,899059.40393412,0
+GRMN.US,D,20170731,000000,44.2954,44.3324,43.1484,43.1719,1629832.6236392,0
+GRMN.US,D,20170801,000000,43.4269,43.676,42.8349,43.0001,1866768.9414413,0
+GRMN.US,D,20170802,000000,43.929,45.3914,43.8245,44.9167,3794103.220515,0
+GRMN.US,D,20170803,000000,44.8054,45.0866,44.5034,44.566,1657548.9992896,0
+GRMN.US,D,20170804,000000,44.4301,44.7897,44.3324,44.6236,1283781.2465195,0
+GRMN.US,D,20170807,000000,43.8939,44.8913,43.8939,44.8121,1147082.8861869,0
+GRMN.US,D,20170808,000000,44.8385,44.9167,44.3999,44.5201,1191084.5262865,0
+GRMN.US,D,20170809,000000,44.4263,45.028,44.4087,44.9655,1689716.2096767,0
+GRMN.US,D,20170810,000000,44.7457,45.0866,43.9798,44.1186,1841127.5064557,0
+GRMN.US,D,20170811,000000,44.4087,44.5386,43.7914,44.0482,1065481.5196132,0
+GRMN.US,D,20170814,000000,44.2729,44.7554,44.0913,44.5562,756511.90153975,0
+GRMN.US,D,20170815,000000,44.5298,44.7008,44.1918,44.2104,853130.22891991,0
+GRMN.US,D,20170816,000000,44.4087,44.8552,44.1918,44.6236,801329.39152087,0
+GRMN.US,D,20170817,000000,44.5737,44.7624,44.0199,44.0385,701502.94177078,0
+GRMN.US,D,20170818,000000,44.0659,44.1771,43.7737,44.0111,833621.48733522,0
+GRMN.US,D,20170821,000000,43.9554,44.1596,43.7424,43.8489,894118.24034774,0
+GRMN.US,D,20170822,000000,43.9945,44.5034,43.8323,44.4702,1066568.6370211,0
+GRMN.US,D,20170823,000000,44.3501,45.2176,44.2807,44.7624,1758137.045416,0
+GRMN.US,D,20170824,000000,44.7897,45.3553,44.6656,44.8825,1508837.070312,0
+GRMN.US,D,20170825,000000,45.0789,45.4149,45.0035,45.1853,729676.88943764,0
+GRMN.US,D,20170828,000000,45.2234,45.4149,44.6656,44.7711,760874.70228663,0
+GRMN.US,D,20170829,000000,44.5034,44.6852,44.1596,44.2895,1009727.3418847,0
+GRMN.US,D,20170830,000000,44.2015,44.6001,44.1097,44.4947,863891.87233892,0
+GRMN.US,D,20170831,000000,44.5835,44.7271,44.1186,44.2954,1112654.4306452,0
+GRMN.US,D,20170901,000000,44.477,44.8639,44.3677,44.5737,925736.77377556,0
+GRMN.US,D,20170905,000000,44.4605,44.7008,43.8489,44.2631,1090029.6952844,0
+GRMN.US,D,20170906,000000,44.3843,44.9518,44.1596,44.8209,1197595.9705734,0
+GRMN.US,D,20170907,000000,44.9264,45.0115,44.5201,44.6929,787417.97384138,0
+GRMN.US,D,20170908,000000,44.4507,45.2176,44.4351,44.9518,860896.66938599,0
+GRMN.US,D,20170911,000000,45.2029,45.2029,44.7183,44.8552,1150241.8733069,0
+GRMN.US,D,20170912,000000,45.1218,45.2957,44.4351,44.737,1886147.6793434,0
+GRMN.US,D,20170913,000000,44.8308,45.752,44.7994,45.6385,1364071.3161068,0
+GRMN.US,D,20170914,000000,45.1003,45.5702,44.9607,45.4364,1067526.7743978,0
+GRMN.US,D,20170915,000000,45.3964,45.6385,45.1706,45.5868,1327024.3611959,0
+GRMN.US,D,20170918,000000,45.7685,45.7685,45.3964,45.5966,781157.32406009,0
+GRMN.US,D,20170919,000000,45.6141,45.6348,45.0309,45.117,1001929.1682362,0
+GRMN.US,D,20170920,000000,44.8395,45.3631,44.8395,45.3279,736068.56655249,0
+GRMN.US,D,20170921,000000,45.3456,45.5019,44.9968,45.1706,747317.46786815,0
+GRMN.US,D,20170922,000000,45.2371,45.5966,45.2156,45.5292,531507.26029931,0
+GRMN.US,D,20170925,000000,45.6054,46.6897,45.5438,46.212,1203539.2885313,0
+GRMN.US,D,20170926,000000,46.4298,46.7777,46.3293,46.6292,1217776.2272425,0
+GRMN.US,D,20170927,000000,46.7337,47.0376,46.4739,46.933,847900.3957393,0
+GRMN.US,D,20170928,000000,46.8656,47.0052,46.6194,46.9418,548791.60816673,0
+GRMN.US,D,20170929,000000,46.8656,47.0376,46.4298,46.8813,898383.7942455,0
+GRMN.US,D,20171002,000000,46.9604,47.0835,46.55,47.0473,826493.8051202,0
+GRMN.US,D,20171003,000000,47.1957,47.3345,46.933,47.2739,831675.52670177,0
+GRMN.US,D,20171004,000000,47.2827,47.6627,47.1323,47.5767,901058.59442184,0
+GRMN.US,D,20171005,000000,47.6559,47.69,47.2642,47.5954,1006864.1899163,0
+GRMN.US,D,20171006,000000,47.5767,47.5954,46.6058,46.7611,1396646.9632601,0
+GRMN.US,D,20171009,000000,46.7864,47.0922,46.6125,46.8392,970652.53425684,0
+GRMN.US,D,20171010,000000,46.7952,47.2144,46.7942,47.1323,758857.08608012,0
+GRMN.US,D,20171011,000000,47.1411,47.4028,46.9877,47.2378,713368.08101456,0
+GRMN.US,D,20171012,000000,47.2456,47.5581,47.1323,47.5163,1002688.7173104,0
+GRMN.US,D,20171013,000000,47.5163,48.2108,47.4722,47.9245,1537156.3764271,0
+GRMN.US,D,20171016,000000,47.9089,48.1414,47.696,47.9089,966382.88575492,0
+GRMN.US,D,20171017,000000,48.0808,48.324,47.9089,47.9499,681892.85873281,0
+GRMN.US,D,20171018,000000,47.8806,48.0633,47.6627,47.8444,859252.68581033,0
+GRMN.US,D,20171019,000000,47.7047,48.2889,47.4028,48.1668,923095.75408365,0
+GRMN.US,D,20171020,000000,48.2713,48.5322,48.2294,48.4706,855713.92415338,0
+GRMN.US,D,20171023,000000,48.5751,48.6269,48.3495,48.4706,904131.59485406,0
+GRMN.US,D,20171024,000000,48.6367,49.0187,48.3924,49.0011,1156834.1860262,0
+GRMN.US,D,20171025,000000,48.9406,49.2434,48.706,49.1203,1415409.4632342,0
+GRMN.US,D,20171026,000000,49.2609,49.297,48.7676,49.0548,752284.22273061,0
+GRMN.US,D,20171027,000000,47.9675,49.2883,47.9675,48.8975,945813.6416893,0
+GRMN.US,D,20171030,000000,48.8096,49.1671,48.5664,49.0715,890611.21187313,0
+GRMN.US,D,20171031,000000,49.2795,49.5921,48.8262,49.177,1811992.3504591,0
+GRMN.US,D,20171101,000000,50.0502,52.5023,50.0425,51.9483,4016323.5309173,0
+GRMN.US,D,20171102,000000,51.8575,51.8672,50.6237,51.1317,2749369.0602489,0
+GRMN.US,D,20171103,000000,51.2176,51.755,50.9216,51.7296,1280331.5425033,0
+GRMN.US,D,20171106,000000,51.8164,52.1633,51.2841,51.5127,1233010.20207,0
+GRMN.US,D,20171107,000000,51.3193,51.624,51.0877,51.4316,957995.08910549,0
+GRMN.US,D,20171108,000000,51.503,51.9483,51.1717,51.8164,953291.41256117,0
+GRMN.US,D,20171109,000000,51.4238,51.9299,51.2528,51.8751,1420466.2993885,0
+GRMN.US,D,20171110,000000,51.7207,53.022,51.6592,52.8384,1893584.5041735,0
+GRMN.US,D,20171113,000000,52.8227,52.8227,52.1633,52.6234,1616710.4409142,0
+GRMN.US,D,20171114,000000,52.5706,53.231,52.3196,52.7729,1265491.6733274,0
+GRMN.US,D,20171115,000000,52.5619,52.8041,52.2151,52.3733,1079243.4842403,0
+GRMN.US,D,20171116,000000,52.5531,52.9193,52.3098,52.7729,982651.7717873,0
+GRMN.US,D,20171117,000000,52.7094,53.6384,52.6518,53.3815,1220295.4324603,0
+GRMN.US,D,20171120,000000,53.3619,53.6852,53.1099,53.4401,1102205.0007943,0
+GRMN.US,D,20171121,000000,53.7596,54.3867,53.6384,54.2821,1295364.8817263,0
+GRMN.US,D,20171122,000000,54.1786,54.1786,53.1978,53.4489,1186563.0596279,0
+GRMN.US,D,20171124,000000,53.5876,54.1005,53.1704,53.6765,365197.74623505,0
+GRMN.US,D,20171127,000000,53.7195,53.9276,53.57,53.5964,647714.17404551,0
+GRMN.US,D,20171128,000000,53.779,54.7179,53.779,54.6563,930392.33872084,0
+GRMN.US,D,20171129,000000,54.5947,54.8556,54.118,54.205,1104682.2363193,0
+GRMN.US,D,20171130,000000,54.2998,54.4492,53.8748,53.9363,1558796.3594841,0
+GRMN.US,D,20171201,000000,54.0233,54.1434,52.4309,53.1901,1289671.334623,0
+GRMN.US,D,20171204,000000,53.4576,53.7243,52.8384,52.8578,1255658.4814048,0
+GRMN.US,D,20171205,000000,53.0845,53.9363,52.7964,53.4401,1552474.2906401,0
+GRMN.US,D,20171206,000000,53.5271,53.7497,53.1704,53.3893,1164037.6184184,0
+GRMN.US,D,20171207,000000,53.3023,53.4948,53.0502,53.2222,1038735.5651518,0
+GRMN.US,D,20171208,000000,53.2662,54.1259,53.2662,54.0916,1114443.7726688,0
+GRMN.US,D,20171211,000000,53.91,54.1434,53.5271,53.8241,1218797.8309839,0
+GRMN.US,D,20171212,000000,53.8572,53.9276,52.9233,53.102,1027176.4975699,0
+GRMN.US,D,20171213,000000,53.0659,53.1548,52.7817,52.8384,1368509.8670308,0
+GRMN.US,D,20171214,000000,53.0239,53.1831,52.0783,52.0959,1439899.2907958,0
+GRMN.US,D,20171215,000000,51.3701,51.6583,50.2739,51.0985,6051049.0409517,0
+GRMN.US,D,20171218,000000,51.2499,51.8077,51.0515,51.3701,1884109.590116,0
+GRMN.US,D,20171219,000000,51.5781,51.8682,51.2626,51.3153,1358991.9596296,0
+GRMN.US,D,20171220,000000,51.6484,51.6583,51.3437,51.5097,1128349.0484422,0
+GRMN.US,D,20171221,000000,51.8164,52.1574,51.4658,51.8341,1212223.9439833,0
+GRMN.US,D,20171222,000000,51.8761,52.0862,51.755,51.8418,563982.58965044,0
+GRMN.US,D,20171226,000000,51.7901,52.3411,51.7032,51.9122,406396.62977782,0
+GRMN.US,D,20171227,000000,51.9817,52.3333,51.9308,52.0862,460952.11213458,0
+GRMN.US,D,20171228,000000,52.0959,52.428,52.0959,52.3606,474098.86248467,0
+GRMN.US,D,20171229,000000,52.3606,52.5423,52.0265,52.1848,567545.91893242,0
+GRMN.US,D,20180102,000000,52.2462,52.4369,51.8498,52.1574,1010760.2057874,0
+GRMN.US,D,20180103,000000,52.2629,52.8227,52.176,52.7964,747932.68214521,0
+GRMN.US,D,20180104,000000,52.772,52.8725,52.3773,52.7964,1251182.0553922,0
+GRMN.US,D,20180105,000000,52.9039,52.9966,52.2288,52.3245,962364.03175861,0
+GRMN.US,D,20180108,000000,52.2092,52.8939,51.8341,52.8578,1442241.4043831,0
+GRMN.US,D,20180109,000000,53.0239,53.0776,52.3333,52.4369,1113038.2997864,0
+GRMN.US,D,20180110,000000,52.4192,53.1831,52.2786,52.9731,866466.35471301,0
+GRMN.US,D,20180111,000000,52.9644,53.953,52.9283,53.8044,1045438.4321838,0
+GRMN.US,D,20180112,000000,53.8475,54.2938,53.7586,54.2763,1693222.2145003,0
+GRMN.US,D,20180116,000000,54.4453,54.8712,53.7459,53.8318,1834947.7251068,0
+GRMN.US,D,20180117,000000,54.1639,55.2756,54.1327,55.222,1255618.5590142,0
+GRMN.US,D,20180118,000000,55.135,55.4876,55.0744,55.3997,936033.67962088,0
+GRMN.US,D,20180119,000000,55.6274,55.9849,55.2317,55.9517,1388212.0786627,0
+GRMN.US,D,20180122,000000,55.556,56.109,55.3079,56.0992,1185190.3435787,0
+GRMN.US,D,20180123,000000,56.1432,56.6169,55.9332,56.5203,982959.89075136,0
+GRMN.US,D,20180124,000000,56.8006,56.9051,55.8628,56.2467,1581482.5139074,0
+GRMN.US,D,20180125,000000,56.4488,56.5242,55.6508,55.8452,1220892.2210186,0
+GRMN.US,D,20180126,000000,56.1803,56.5906,56.0454,56.572,1041372.4902396,0
+GRMN.US,D,20180129,000000,56.0103,56.5203,55.6351,55.8101,1183355.960909,0
+GRMN.US,D,20180130,000000,55.5737,55.6703,55.0305,55.2503,1353739.6061259,0
+GRMN.US,D,20180131,000000,55.3284,55.6605,54.749,55.135,3742041.3520999,0
+GRMN.US,D,20180201,000000,55.0021,55.3558,54.2938,54.9083,1482294.8224083,0
+GRMN.US,D,20180202,000000,54.8468,55.4876,54.5664,54.6709,1113240.982693,0
+GRMN.US,D,20180205,000000,54.418,55.0021,53.2535,53.2535,1713417.825935,0
+GRMN.US,D,20180206,000000,52.5599,54.7951,51.8351,54.583,1814857.5497295,0
+GRMN.US,D,20180207,000000,55.5385,55.9332,53.5241,55.2591,1860807.1977646,0
+GRMN.US,D,20180208,000000,55.2756,55.5229,53.5241,53.5486,1476725.1370815,0
+GRMN.US,D,20180209,000000,54.0936,54.4453,52.219,53.6296,1578226.2799384,0
+GRMN.US,D,20180212,000000,53.9276,54.6632,53.91,54.2763,1336285.3321853,0
+GRMN.US,D,20180213,000000,54.331,54.8205,53.6658,54.6895,1286143.8331277,0
+GRMN.US,D,20180214,000000,54.4785,56.2389,54.0438,56.0641,1246324.8311914,0
+GRMN.US,D,20180215,000000,56.4216,56.9764,56.0035,56.826,1530463.7459055,0
+GRMN.US,D,20180216,000000,56.7577,57.3887,56.6081,57.1172,1320179.2066689,0
+GRMN.US,D,20180220,000000,57.1172,57.7814,56.6609,56.8172,3037961.8806529,0
+GRMN.US,D,20180221,000000,53.313,55.3577,52.6117,54.1933,4557816.5071449,0
+GRMN.US,D,20180222,000000,54.5039,54.8546,52.3509,52.9039,2235322.2157964,0
+GRMN.US,D,20180223,000000,52.7817,53.2652,52.1848,52.8676,1876571.4238325,0
+GRMN.US,D,20180226,000000,53.0064,53.3668,52.6029,53.1284,1615669.3878031,0
+GRMN.US,D,20180227,000000,52.981,53.2252,52.6029,52.7543,1549726.8112398,0
+GRMN.US,D,20180228,000000,52.9457,53.1734,51.8849,51.8936,983655.97346085,0
+GRMN.US,D,20180301,000000,51.8164,52.3811,51.0428,51.5625,1555912.7344948,0
+GRMN.US,D,20180302,000000,51.3876,52.1407,50.6638,52.0509,1069342.7313487,0
+GRMN.US,D,20180305,000000,51.6934,52.4671,51.5625,52.2092,1070881.278867,0
+GRMN.US,D,20180306,000000,52.2385,52.4026,51.7735,52.3948,1051666.3251317,0
+GRMN.US,D,20180307,000000,52.009,52.6117,51.922,52.5511,1024154.6796899,0
+GRMN.US,D,20180308,000000,52.9966,54.414,52.1848,52.4641,960061.84056207,0
+GRMN.US,D,20180309,000000,52.595,53.4538,52.5092,53.4264,1101692.1516215,0
+GRMN.US,D,20180312,000000,53.4909,53.7781,53.1284,53.4459,789395.66765718,0
+GRMN.US,D,20180313,000000,53.8748,54.119,53.3571,53.567,1041168.783682,0
+GRMN.US,D,20180314,000000,53.9207,54.0194,52.9761,53.232,999639.26085213,0
+GRMN.US,D,20180315,000000,53.3922,53.5329,52.6127,52.7192,986753.54151811,0
+GRMN.US,D,20180316,000000,52.7563,53.2516,52.5687,53.1011,3270324.525593,0
+GRMN.US,D,20180319,000000,52.8061,53.0014,52.4359,52.8608,1024913.2051131,0
+GRMN.US,D,20180320,000000,52.9584,53.1246,52.7376,52.9937,1058083.5935226,0
+GRMN.US,D,20180321,000000,52.9497,53.1617,52.5423,52.5687,797347.38896214,0
+GRMN.US,D,20180322,000000,52.2355,52.5092,51.5283,51.5371,1043460.738368,0
+GRMN.US,D,20180323,000000,51.8009,51.9523,50.9373,50.953,845943.17494435,0
+GRMN.US,D,20180326,000000,51.4746,52.0832,51.287,51.8448,893066.95072619,0
+GRMN.US,D,20180327,000000,51.8625,52.4192,51.0672,51.3622,884800.96855092,0
+GRMN.US,D,20180328,000000,51.4121,51.9953,51.0966,51.4199,815433.25559652,0
+GRMN.US,D,20180329,000000,51.7755,52.3587,51.4121,52.0558,833405.49696507,0
+GRMN.US,D,20180402,000000,51.9347,51.9347,50.6071,51.287,961912.60164849,0
+GRMN.US,D,20180403,000000,51.5371,52.0402,51.0868,51.9444,791949.6770104,0
+GRMN.US,D,20180404,000000,51.3524,52.473,51.1229,52.4115,1193799.2488535,0
+GRMN.US,D,20180405,000000,52.6762,52.8158,52.2942,52.6928,1339848.6614673,0
+GRMN.US,D,20180406,000000,52.3851,52.6928,51.1317,51.6065,847635.27011906,0
+GRMN.US,D,20180409,000000,51.8448,52.2689,51.5703,51.6865,759828.5309203,0
+GRMN.US,D,20180410,000000,52.3313,52.7192,52.0353,52.4446,731092.59883063,0
+GRMN.US,D,20180411,000000,52.3763,52.5218,52.1467,52.3763,767951.20194949,0
+GRMN.US,D,20180412,000000,52.5169,52.7015,52.3313,52.3851,674106.9688969,0
+GRMN.US,D,20180413,000000,52.6585,52.6585,51.9523,52.1467,741536.9104262,0
+GRMN.US,D,20180416,000000,52.473,52.7376,52.0578,52.4993,802276.26873599,0
+GRMN.US,D,20180417,000000,52.9497,53.1011,52.6928,52.932,1039365.1105435,0
+GRMN.US,D,20180418,000000,52.9683,53.3375,52.8061,52.9848,829977.28962081,0
+GRMN.US,D,20180419,000000,52.8784,52.8784,51.9162,52.3225,655222.65444868,0
+GRMN.US,D,20180420,000000,52.427,52.5511,51.7481,52.0656,649585.40815281,0
+GRMN.US,D,20180423,000000,52.0832,52.1183,51.0672,51.3153,1207089.3103497,0
+GRMN.US,D,20180424,000000,51.4569,51.8371,50.7057,50.9373,1019675.1827241,0
+GRMN.US,D,20180425,000000,50.9813,51.2195,50.361,51.0868,900850.79326003,0
+GRMN.US,D,20180426,000000,51.501,52.0969,51.3778,52.0832,1102565.3259615,0
+GRMN.US,D,20180427,000000,51.8009,52.596,51.6416,52.3489,1225842.5974644,0
+GRMN.US,D,20180430,000000,52.2689,52.3313,51.7217,51.8272,1028563.5447338,0
+GRMN.US,D,20180501,000000,51.5185,52.2063,51.1541,52.1106,1402027.2731441,0
+GRMN.US,D,20180502,000000,53.8405,55.177,53.2936,54.7256,3025945.2410547,0
+GRMN.US,D,20180503,000000,54.7687,54.7687,53.0288,53.3121,2030820.2813038,0
+GRMN.US,D,20180504,000000,53.0014,53.2516,52.7376,52.9066,1730021.4458587,0
+GRMN.US,D,20180507,000000,52.8705,52.8705,52.1731,52.4446,996015.53615858,0
+GRMN.US,D,20180508,000000,52.8608,52.9848,52.2689,52.6322,866641.39904143,0
+GRMN.US,D,20180509,000000,52.6585,52.8882,52.3674,52.4828,997017.69053005,0
+GRMN.US,D,20180510,000000,52.5785,52.6039,52.1897,52.2863,970466.22976695,0
+GRMN.US,D,20180511,000000,52.2161,52.6322,52.1183,52.3763,803184.24721146,0
+GRMN.US,D,20180514,000000,52.3587,52.596,52.0402,52.4641,756398.27627394,0
+GRMN.US,D,20180515,000000,52.3489,52.473,51.8625,52.3225,905304.69894976,0
+GRMN.US,D,20180516,000000,52.2258,53.0014,52.137,52.7289,844935.90231767,0
+GRMN.US,D,20180517,000000,52.6322,53.0639,52.5687,52.7738,708995.04375726,0
+GRMN.US,D,20180518,000000,52.7289,52.9066,52.3587,52.7924,609805.30495615,0
+GRMN.US,D,20180521,000000,53.1089,53.4987,53.0102,53.3649,580422.42540707,0
+GRMN.US,D,20180522,000000,53.275,53.7019,53.275,53.4167,586583.78103714,0
+GRMN.US,D,20180523,000000,53.2936,53.3746,52.7025,53.2516,783767.6342207,0
+GRMN.US,D,20180524,000000,53.2056,53.6032,53.1011,53.4723,618287.27750156,0
+GRMN.US,D,20180525,000000,53.4723,53.7507,53.4528,53.4987,525102.27572091,0
+GRMN.US,D,20180529,000000,53.1968,53.7898,53.1011,53.3922,867039.59929731,0
+GRMN.US,D,20180530,000000,53.5144,53.9744,53.3922,53.7967,805895.89882538,0
+GRMN.US,D,20180531,000000,53.7967,53.7967,52.8882,53.0826,1343955.5494533,0
+GRMN.US,D,20180601,000000,53.4352,54.4775,53.2672,54.2314,1103440.5476037,0
+GRMN.US,D,20180604,000000,54.2578,54.3379,53.7507,53.8943,647502.27827954,0
+GRMN.US,D,20180605,000000,53.8866,54.5576,53.7186,54.4952,842641.90032946,0
+GRMN.US,D,20180606,000000,54.5919,54.7169,54.1864,54.6709,749395.4794862,0
+GRMN.US,D,20180607,000000,54.7687,54.8224,54.1864,54.2646,810406.10532249,0
+GRMN.US,D,20180608,000000,54.2646,54.6709,53.952,54.6378,725305.89948242,0
+GRMN.US,D,20180611,000000,54.6017,55.2015,54.4248,54.9963,641093.19909695,0
+GRMN.US,D,20180612,000000,54.9884,55.2551,54.8224,55.0959,635952.42355712,0
+GRMN.US,D,20180613,000000,55.2718,55.4574,54.8927,54.9797,831891.51707192,0
+GRMN.US,D,20180614,000000,55.0773,55.2112,54.4698,54.7169,1176604.982278,0
+GRMN.US,D,20180615,000000,54.5283,54.7346,54.0379,54.5655,1730855.721459,0
+GRMN.US,D,20180618,000000,54.3496,54.7891,54.2441,54.582,972321.08545753,0
+GRMN.US,D,20180619,000000,54.2265,54.3427,53.7087,54.2871,949502.88004963,0
+GRMN.US,D,20180620,000000,54.4845,54.7891,54.2187,54.7403,852239.65251215,0
+GRMN.US,D,20180621,000000,54.6622,54.6622,53.4782,53.5661,825739.37430122,0
+GRMN.US,D,20180622,000000,53.8796,54.118,53.5397,53.6668,1061686.8451953,0
+GRMN.US,D,20180625,000000,53.612,53.6374,52.9183,53.2008,663023.89905025,0
+GRMN.US,D,20180626,000000,53.4049,53.8338,53.3356,53.6842,582696.97802545,0
+GRMN.US,D,20180627,000000,53.8261,54.1552,53.4332,53.4431,784415.60533117,0
+GRMN.US,D,20180628,000000,53.4049,54.3496,53.3893,54.3154,1019997.6328028,0
+GRMN.US,D,20180629,000000,54.3496,54.7256,53.8612,54.3496,1187776.0861143,0
+GRMN.US,D,20180702,000000,54.1268,54.4317,53.6374,54.2793,795442.37437041,0
+GRMN.US,D,20180703,000000,54.3496,54.4131,53.9587,54.0125,401545.54748326,0
+GRMN.US,D,20180705,000000,54.1552,54.1552,53.5349,53.9764,790750.98163861,0
+GRMN.US,D,20180706,000000,54.0858,54.7891,54.035,54.6622,754647.83298977,0
+GRMN.US,D,20180709,000000,54.75,55.6645,54.5557,55.5883,1289951.815009,0
+GRMN.US,D,20180710,000000,55.4828,56.4177,55.4525,56.401,1418693.3357813,0
+GRMN.US,D,20180711,000000,56.1324,56.1793,55.4037,55.4925,1120368.6649079,0
+GRMN.US,D,20180712,000000,55.6792,56.365,55.4037,56.196,1196847.6816606,0
+GRMN.US,D,20180713,000000,56.2389,56.8641,56.1422,56.3386,777664.62670009,0
+GRMN.US,D,20180716,000000,56.3923,56.569,55.9888,56.5252,830887.31539836,0
+GRMN.US,D,20180717,000000,56.3112,57.2745,56.2751,57.0761,1056705.7592182,0
+GRMN.US,D,20180718,000000,57.0858,57.1591,56.7293,57.0673,1411239.1088835,0
+GRMN.US,D,20180719,000000,57.2274,58.1653,57.1493,57.9416,1217734.2575497,0
+GRMN.US,D,20180720,000000,57.7814,58.0295,57.4952,57.5146,1024337.9132267,0
+GRMN.US,D,20180723,000000,57.5049,57.5236,56.8641,56.908,1236368.8011434,0
+GRMN.US,D,20180724,000000,56.8719,57.0576,56.3386,56.5603,1328690.8650945,0
+GRMN.US,D,20180725,000000,56.4528,56.574,56.0523,56.4978,1170652.4514607,0
+GRMN.US,D,20180726,000000,56.4254,56.9003,56.1509,56.6756,988320.75126551,0
+GRMN.US,D,20180727,000000,56.8006,56.9354,55.9243,56.0709,997475.26254644,0
+GRMN.US,D,20180730,000000,56.1246,56.2751,55.1096,55.1536,958748.49627341,0
+GRMN.US,D,20180731,000000,55.2424,55.7837,54.6271,55.6421,2158030.4201154,0
+GRMN.US,D,20180801,000000,57.0234,57.7814,55.5804,57.4668,2920273.7438469,0
+GRMN.US,D,20180802,000000,57.3819,57.7814,56.9257,57.4952,1759949.9314138,0
+GRMN.US,D,20180803,000000,57.5333,58.1653,57.419,57.8352,1745502.1205877,0
+GRMN.US,D,20180806,000000,57.8352,58.2084,57.4591,57.5146,1488516.5734501,0
+GRMN.US,D,20180807,000000,57.4395,57.924,57.2187,57.7726,1362822.4618338,0
+GRMN.US,D,20180808,000000,57.7638,57.7638,56.9872,57.4091,1083231.6287053,0
+GRMN.US,D,20180809,000000,57.543,57.9367,57.2735,57.6192,1124647.5262692,0
+GRMN.US,D,20180810,000000,57.3447,57.4766,56.569,56.8719,998984.12418438,0
+GRMN.US,D,20180813,000000,56.8544,57.0487,56.4889,56.6141,1118238.4470867,0
+GRMN.US,D,20180814,000000,56.7019,57.4024,56.569,57.1865,1169447.6141827,0
+GRMN.US,D,20180815,000000,56.8172,56.9539,56.4889,56.7019,1228060.8492754,0
+GRMN.US,D,20180816,000000,56.9872,57.8254,56.8201,57.4327,1324223.6519412,0
+GRMN.US,D,20180817,000000,57.3994,58.3861,57.372,58.2249,3139105.7692958,0
+GRMN.US,D,20180820,000000,58.1995,58.6195,57.5938,57.6475,1593606.6368652,0
+GRMN.US,D,20180821,000000,57.7814,57.9416,57.5607,57.8616,1201130.6376262,0
+GRMN.US,D,20180822,000000,57.8801,58.3617,57.8175,57.8879,1448960.6498318,0
+GRMN.US,D,20180823,000000,57.7883,57.9699,57.4952,57.9143,1118126.869123,0
+GRMN.US,D,20180824,000000,57.9143,57.9943,57.5146,57.6827,914120.38173532,0
+GRMN.US,D,20180827,000000,58.0295,58.6283,57.924,58.5561,900331.80218105,0
+GRMN.US,D,20180828,000000,58.6283,59.2428,58.4946,59.1432,1081888.5985364,0
+GRMN.US,D,20180829,000000,59.2789,61.183,59.2204,60.6868,1981093.3609186,0
+GRMN.US,D,20180830,000000,60.6691,60.972,60.2227,60.34,889266.13440213,0
+GRMN.US,D,20180831,000000,60.3995,60.8469,60.2491,60.7121,945976.4022052,0
+GRMN.US,D,20180904,000000,60.7209,60.8742,60.0351,60.5773,1082426.0153341,0
+GRMN.US,D,20180905,000000,60.757,61.3803,60.5694,61.2308,1330632.7311238,0
+GRMN.US,D,20180906,000000,61.2562,61.5766,60.8821,61.5053,1087928.1396924,0
+GRMN.US,D,20180907,000000,61.4702,61.4702,60.4357,60.5187,1372944.3233507,0
+GRMN.US,D,20180910,000000,60.8567,61.0061,60.2051,60.6144,1217277.7091844,0
+GRMN.US,D,20180911,000000,60.4445,60.9974,60.4445,60.9436,895656.78786594,0
+GRMN.US,D,20180912,000000,60.9623,61.4066,60.7306,60.9896,1157158.6834069,0
+GRMN.US,D,20180913,000000,61.3031,62.0934,61.1586,61.608,1097741.8822451,0
+GRMN.US,D,20180914,000000,61.7242,61.8081,61.2495,61.7075,1006254.0938944,0
+GRMN.US,D,20180917,000000,61.6714,61.8081,61.3119,61.3657,946875.16782129,0
+GRMN.US,D,20180918,000000,61.2405,62.1482,61.0608,61.941,932130.49819249,0
+GRMN.US,D,20180919,000000,61.9323,62.4168,61.9323,62.1306,941842.89929204,0
+GRMN.US,D,20180920,000000,62.5165,62.9473,62.4168,62.5965,962050.79453935,0
+GRMN.US,D,20180921,000000,63.2247,63.5295,62.7596,62.8925,4013644.6361369,0
+GRMN.US,D,20180924,000000,63.0635,63.1358,62.3983,62.5711,983667.23362233,0
+GRMN.US,D,20180925,000000,62.6581,62.8457,62.156,62.5165,754718.46491175,0
+GRMN.US,D,20180926,000000,62.6317,63.2335,62.3806,62.4696,1008789.6775289,0
+GRMN.US,D,20180927,000000,62.6131,62.8338,62.4168,62.4881,930789.51532567,0
+GRMN.US,D,20180928,000000,62.236,62.9667,62.1393,62.9013,1259307.7973744,0
+GRMN.US,D,20181001,000000,63.1602,63.549,62.6043,62.7206,1051236.3916935,0
+GRMN.US,D,20181002,000000,62.6503,62.6503,62.1999,62.3728,969983.06647447,0
+GRMN.US,D,20181003,000000,62.5965,62.8202,62.1911,62.3181,1005778.0961593,0
+GRMN.US,D,20181004,000000,62.3806,62.3806,61.3579,62.0836,962760.18471241,0
+GRMN.US,D,20181005,000000,62.3894,62.8291,61.2133,61.5981,660838.40407265,0
+GRMN.US,D,20181008,000000,61.4203,61.9225,60.4034,60.9251,939594.9616008,0
+GRMN.US,D,20181009,000000,60.9623,61.2582,60.0274,60.3711,1069907.7867247,0
+GRMN.US,D,20181010,000000,61.4292,61.4292,57.9456,58.007,2010459.862051,0
+GRMN.US,D,20181011,000000,57.9816,58.1449,56.2467,56.5437,1903798.4942844,0
+GRMN.US,D,20181012,000000,57.381,57.381,55.5912,56.2017,1730970.3703758,0
+GRMN.US,D,20181015,000000,56.2017,56.4451,55.7974,55.8355,1183112.3319607,0
+GRMN.US,D,20181016,000000,56.5623,56.7605,55.7876,56.6873,1062652.1481293,0
+GRMN.US,D,20181017,000000,56.571,56.6424,56.0132,56.6161,1263593.824293,0
+GRMN.US,D,20181018,000000,56.3923,56.7049,55.5912,55.934,1157230.3389799,0
+GRMN.US,D,20181019,000000,55.9791,56.2926,55.4388,55.6449,1090708.3759261,0
+GRMN.US,D,20181022,000000,55.8158,56.4733,55.5912,56.2204,1272342.9697608,0
+GRMN.US,D,20181023,000000,55.6371,56.4264,55.3695,56.1773,1543934.9936364,0
+GRMN.US,D,20181024,000000,56.2653,56.7049,55.1174,55.216,1424408.3795565,0
+GRMN.US,D,20181025,000000,55.3519,56.2467,55.0354,55.8071,1354206.3910017,0
+GRMN.US,D,20181026,000000,55.3606,55.6195,54.3711,55.2766,1282925.4742472,0
+GRMN.US,D,20181029,000000,55.7553,56.2926,54.7306,55.4652,1091842.5812822,0
+GRMN.US,D,20181030,000000,55.4564,56.7323,55.2942,56.6161,1957747.9752234,0
+GRMN.US,D,20181031,000000,57.2246,59.8574,56.6345,59.4089,3481597.9117376,0
+GRMN.US,D,20181101,000000,59.8768,61.016,59.7312,60.5402,2091771.5353796,0
+GRMN.US,D,20181102,000000,61.0061,61.0061,59.1129,59.4001,1491456.4992467,0
+GRMN.US,D,20181105,000000,59.3356,59.49,57.9172,58.2308,1597120.830897,0
+GRMN.US,D,20181106,000000,58.1605,58.5727,57.6759,57.9739,1399339.1655042,0
+GRMN.US,D,20181107,000000,58.2504,59.0788,58.0521,59.0299,1232874.0564814,0
+GRMN.US,D,20181108,000000,58.9136,59.9276,58.8785,59.786,1149509.9628108,0
+GRMN.US,D,20181109,000000,59.6698,59.9032,58.9234,59.364,1080721.6363469,0
+GRMN.US,D,20181112,000000,59.2742,59.3816,58.7973,58.9517,813293.82491586,0
+GRMN.US,D,20181113,000000,58.6362,59.319,57.4952,58.349,1049261.7688308,0
+GRMN.US,D,20181114,000000,58.979,59.2662,57.5333,57.6574,987210.08988346,0
+GRMN.US,D,20181115,000000,57.2628,58.725,56.571,58.5639,1067520.6324916,0
+GRMN.US,D,20181116,000000,58.2679,59.1744,56.6161,58.7973,908657.15611682,0
+GRMN.US,D,20181119,000000,58.5824,59.0025,57.63,58.222,936928.35063279,0
+GRMN.US,D,20181120,000000,57.6574,58.2054,57.206,57.8098,1093307.4259252,0
+GRMN.US,D,20181121,000000,58.2054,58.725,57.7472,58.474,1316093.8153548,0
+GRMN.US,D,20181123,000000,58.1683,58.8785,58.1067,58.3587,530962.67794423,0
+GRMN.US,D,20181126,000000,58.7427,59.1784,58.5991,59.1471,897018.24375363,0
+GRMN.US,D,20181127,000000,58.9937,59.0299,58.5639,58.6909,1056823.4790883,0
+GRMN.US,D,20181128,000000,58.817,59.6776,58.5727,59.6053,816041.30431628,0
+GRMN.US,D,20181129,000000,59.534,59.8212,59.0591,59.2478,783182.10582389,0
+GRMN.US,D,20181130,000000,59.1471,59.911,59.1052,59.8574,1996023.3113863,0
+GRMN.US,D,20181203,000000,60.4405,61.5981,59.9833,61.5737,1313949.2664188,0
+GRMN.US,D,20181204,000000,61.6978,61.6978,59.4235,59.6238,1523745.5241078,0
+GRMN.US,D,20181206,000000,59.3543,59.3543,57.2157,58.393,1959820.8685863,0
+GRMN.US,D,20181207,000000,58.4027,58.725,57.8908,58.0784,1094209.2624945,0
+GRMN.US,D,20181210,000000,58.136,58.4388,56.9755,58.3049,946199.55813265,0
+GRMN.US,D,20181211,000000,59.0397,59.5066,58.4926,58.7163,964853.55109611,0
+GRMN.US,D,20181212,000000,59.3444,59.9276,59.0113,59.5066,970596.23344946,0
+GRMN.US,D,20181213,000000,59.5535,60.2598,59.4343,59.8329,766970.54424993,0
+GRMN.US,D,20181214,000000,59.5799,59.7694,58.6841,58.9654,720358.59398977,0
+GRMN.US,D,20181217,000000,58.1429,58.7456,56.9462,57.1279,1254045.2073604,0
+GRMN.US,D,20181218,000000,57.3907,58.1243,57.2334,57.5353,1179038.200808,0
+GRMN.US,D,20181219,000000,57.4327,58.1673,56.1871,56.2838,1725879.7537372,0
+GRMN.US,D,20181220,000000,56.1138,56.6824,55.3255,56.2291,1229295.3724337,0
+GRMN.US,D,20181221,000000,56.4568,57.3907,55.4066,55.5159,1643162.607526,0
+GRMN.US,D,20181224,000000,55.3723,55.724,54.5753,54.8097,648857.59226097,0
+GRMN.US,D,20181226,000000,55.3157,56.3493,54.293,56.3034,993304.90819572,0
+GRMN.US,D,20181227,000000,55.7339,56.9998,55.2249,56.9901,766678.80370256,0
+GRMN.US,D,20181228,000000,57.0272,57.4678,56.6024,56.8641,617994.51330316,0
+GRMN.US,D,20181231,000000,57.0614,57.6134,56.7273,57.3164,760187.83243651,0
+GRMN.US,D,20190102,000000,56.3034,57.0898,55.7426,56.5934,932453.9719222,0
+GRMN.US,D,20190103,000000,56.403,56.4832,55.3802,55.5697,945187.16725076,0
+GRMN.US,D,20190104,000000,56.1305,57.9699,55.6694,57.6799,997925.66900553,0
+GRMN.US,D,20190107,000000,57.6701,58.4575,57.4972,58.095,969029.02370204,0
+GRMN.US,D,20190108,000000,58.6108,58.8297,57.923,58.6382,886483.85086624,0
+GRMN.US,D,20190109,000000,58.6665,59.7791,58.3831,59.4519,1056698.5936609,0
+GRMN.US,D,20190110,000000,59.026,59.7977,58.8394,59.788,603745.29077936,0
+GRMN.US,D,20190111,000000,59.4178,60.2852,59.1442,60.2598,693720.12288799,0
+GRMN.US,D,20190114,000000,60.124,60.3126,58.8482,59.5261,873473.24610493,0
+GRMN.US,D,20190115,000000,59.6248,60.0605,59.5975,59.9784,626559.40158308,0
+GRMN.US,D,20190116,000000,59.9501,60.6027,59.8231,60.3604,879195.4554374,0
+GRMN.US,D,20190117,000000,60.5744,60.965,60.1583,60.6848,923209.37934947,0
+GRMN.US,D,20190118,000000,61.055,61.9703,60.631,61.4624,1100545.6624529,0
+GRMN.US,D,20190122,000000,61.3452,61.7154,60.5567,60.9993,716841.32900473,0
+GRMN.US,D,20190123,000000,61.137,61.3803,60.3126,61.2278,1062282.6101026,0
+GRMN.US,D,20190124,000000,61.2181,61.6978,60.9369,61.5718,717363.39103686,0
+GRMN.US,D,20190125,000000,61.9156,62.2869,61.6978,62.0768,839472.67669916,0
+GRMN.US,D,20190128,000000,61.607,61.6343,60.6925,61.2181,1342817.2494931,0
+GRMN.US,D,20190129,000000,61.3627,62.3415,61.1116,62.1697,1043806.7324207,0
+GRMN.US,D,20190130,000000,62.323,62.7763,61.7526,62.5496,867825.76329862,0
+GRMN.US,D,20190131,000000,62.5848,62.958,61.5629,62.62,2866023.3095011,0
+GRMN.US,D,20190201,000000,62.9483,62.9824,62.3415,62.7684,912127.33315387,0
+GRMN.US,D,20190204,000000,62.6648,62.9746,62.3767,62.9746,747571.3333269,0
+GRMN.US,D,20190205,000000,63.0919,63.3634,62.8593,63.0361,914997.6506795,0
+GRMN.US,D,20190206,000000,63.0019,63.5079,62.7206,63.1543,836094.62825602,0
+GRMN.US,D,20190207,000000,62.5047,62.9921,62.495,62.9824,877499.26565853,0
+GRMN.US,D,20190208,000000,62.8545,63.7786,62.8545,63.5997,958098.47786087,0
+GRMN.US,D,20190211,000000,63.4631,64.0609,63.4171,63.8615,785121.92455109,0
+GRMN.US,D,20190212,000000,63.97,64.9577,63.8792,64.7672,987556.08393612,0
+GRMN.US,D,20190213,000000,64.9577,64.9948,64.2885,64.6304,695911.75977185,0
+GRMN.US,D,20190214,000000,64.4858,64.8835,64.3491,64.6217,490417.90741818,0
+GRMN.US,D,20190215,000000,64.7399,65.0729,64.3325,64.8298,1598661.4257173,0
+GRMN.US,D,20190219,000000,65.0202,65.0202,64.142,64.2417,1429512.3036588,0
+GRMN.US,D,20190220,000000,68.6503,75.4017,68.3426,75.1849,9300502.3454214,0
+GRMN.US,D,20190221,000000,74.4873,75.3567,73.4215,74.6064,3473474.2170574,0
+GRMN.US,D,20190222,000000,74.751,75.7563,74.1708,75.1926,1440920.8945371,0
+GRMN.US,D,20190225,000000,75.1321,76.7869,75.0403,75.6303,1934790.5532736,0
+GRMN.US,D,20190226,000000,75.0657,76.2164,75.0226,75.7192,1169221.3873021,0
+GRMN.US,D,20190227,000000,75.4017,76.3796,75.3783,76.19,1159116.9278529,0
+GRMN.US,D,20190228,000000,76.109,76.7693,75.853,76.0083,1573944.3476239,0
+GRMN.US,D,20190301,000000,76.0728,77.3926,76.063,76.66,1139054.3910538,0
+GRMN.US,D,20190304,000000,76.8328,76.8514,75.9555,76.7059,1297082.5681771,0
+GRMN.US,D,20190305,000000,76.4177,76.7869,75.9009,76.0083,1261582.3499928,0
+GRMN.US,D,20190306,000000,76.1188,76.2975,75.43,75.5736,999014.83371567,0
+GRMN.US,D,20190307,000000,75.6117,75.7269,74.6865,75.1418,1745056.8323837,0
+GRMN.US,D,20190308,000000,74.6865,75.5384,74.4873,74.8419,1222922.1210376,0
+GRMN.US,D,20190311,000000,74.9122,75.9273,74.7686,75.9106,1283851.8784414,0
+GRMN.US,D,20190312,000000,75.8452,76.5349,75.4564,76.5154,1451713.2474875,0
+GRMN.US,D,20190313,000000,76.6775,76.8143,75.7465,75.9809,1604909.7916861,0
+GRMN.US,D,20190314,000000,76.1198,76.6765,75.1174,75.6449,1441570.9129497,0
+GRMN.US,D,20190315,000000,75.6996,76.402,75.4173,75.8364,3083138.6721502,0
+GRMN.US,D,20190318,000000,75.8901,76.6032,75.6615,76.4704,1652237.2740257,0
+GRMN.US,D,20190319,000000,76.7391,76.9657,76.0327,76.2281,1375003.9092501,0
+GRMN.US,D,20190320,000000,76.3825,77.3926,76.1442,76.7204,916659.0363229,0
+GRMN.US,D,20190321,000000,76.2652,77.1846,76.1822,77.0574,738792.5019789,0
+GRMN.US,D,20190322,000000,76.7204,77.038,75.9097,76.1362,1071547.6756962,0
+GRMN.US,D,20190325,000000,76.0464,76.7927,75.8109,76.6463,965003.00414844,0
+GRMN.US,D,20190326,000000,76.9285,77.7042,76.8837,77.6299,1755717.1343495,0
+GRMN.US,D,20190327,000000,77.7042,78.9732,77.462,78.2406,1982301.2691498,0
+GRMN.US,D,20190328,000000,78.2504,78.7338,77.6212,77.9846,856104.95885196,0
+GRMN.US,D,20190329,000000,78.2317,78.7475,77.6954,78.6616,1449761.1449477,0
+GRMN.US,D,20190401,000000,78.978,80.1904,78.9419,80.0547,1307231.0446211,0
+GRMN.US,D,20190402,000000,80.3907,80.5187,79.49,80.3907,1187018.5843423,0
+GRMN.US,D,20190403,000000,80.8,81.1653,80.3272,80.674,1434165.821302,0
+GRMN.US,D,20190404,000000,80.5372,80.5734,79.7362,80.3438,946359.24769543,0
+GRMN.US,D,20190405,000000,80.635,80.635,80.1718,80.3174,725148.25722175,0
+GRMN.US,D,20190408,000000,80.3174,81.2464,79.9803,81.1653,992172.75014174,0
+GRMN.US,D,20190409,000000,80.8557,81.3745,80.1992,80.3712,886856.45984603,0
+GRMN.US,D,20190410,000000,80.5988,81.1458,80.207,80.8918,940627.82550356,0
+GRMN.US,D,20190411,000000,81.2211,81.2211,80.3526,81.0833,1045984.0381899,0
+GRMN.US,D,20190412,000000,81.3568,81.73,80.9456,81.0296,740470.26603901,0
+GRMN.US,D,20190415,000000,81.1371,81.1556,80.2822,80.7629,935013.09953065,0
+GRMN.US,D,20190416,000000,81.0559,81.0559,79.6893,79.9529,1039083.6065066,0
+GRMN.US,D,20190417,000000,80.2822,80.5089,78.176,78.5151,1354239.1478351,0
+GRMN.US,D,20190418,000000,78.2688,79.2897,77.8586,78.8227,1847043.1858354,0
+GRMN.US,D,20190422,000000,78.7515,78.8981,78.1946,78.4027,602061.38481301,0
+GRMN.US,D,20190423,000000,78.4691,79.2985,78.2972,79.197,1009529.7772333,0
+GRMN.US,D,20190424,000000,79.3786,79.7449,78.8052,78.9078,791453.20625438,0
+GRMN.US,D,20190425,000000,78.7963,78.7963,77.668,78.0784,882389.24669273,0
+GRMN.US,D,20190426,000000,77.7843,78.3851,77.5753,78.1575,911621.64953844,0
+GRMN.US,D,20190429,000000,78.2317,78.4027,77.3583,77.8487,846074.20227791,0
+GRMN.US,D,20190430,000000,77.5127,78.7699,77.5127,78.1048,1644702.1786953,0
+GRMN.US,D,20190501,000000,74.6973,75.7924,71.8828,72.9301,4293384.9223176,0
+GRMN.US,D,20190502,000000,73.0014,73.0962,70.7702,71.7462,1857887.744989,0
+GRMN.US,D,20190503,000000,72.1994,72.5385,71.4824,72.4671,1042732.9224762,0
+GRMN.US,D,20190506,000000,71.5175,72.43,71.0721,72.2463,867754.10772558,0
+GRMN.US,D,20190507,000000,71.5635,72.1486,70.8777,71.3886,1658586.9814476,0
+GRMN.US,D,20190508,000000,71.4179,72.1115,71.1824,71.6738,943017.0270388,0
+GRMN.US,D,20190509,000000,71.0975,71.9122,70.4253,71.5635,1067480.7101008,0
+GRMN.US,D,20190510,000000,71.2244,72.4758,70.8297,72.2463,1055308.475544,0
+GRMN.US,D,20190513,000000,71.1551,71.5009,69.9066,70.399,1230088.7019923,0
+GRMN.US,D,20190514,000000,70.4615,71.4637,70.0718,71.0457,1070113.5405845,0
+GRMN.US,D,20190515,000000,70.78,72.2268,70.5123,71.9913,913555.32635938,0
+GRMN.US,D,20190516,000000,71.9199,72.9496,71.9122,72.3381,985622.40711518,0
+GRMN.US,D,20190517,000000,71.8731,72.1486,70.988,71.1824,3022757.5917056,0
+GRMN.US,D,20190520,000000,70.8825,71.1922,70.1792,70.3794,1596116.6292234,0
+GRMN.US,D,20190521,000000,70.5074,71.2821,70.3794,70.78,1090675.6190927,0
+GRMN.US,D,20190522,000000,70.3149,71.1453,69.805,70.354,1181239.0505514,0
+GRMN.US,D,20190523,000000,69.641,70.4322,69.3049,70.4156,1107569.9559126,0
+GRMN.US,D,20190524,000000,70.7702,71.2821,70.6442,70.7341,976553.88252191,0
+GRMN.US,D,20190528,000000,70.8444,70.9353,69.8314,70.015,2216081.6707851,0
+GRMN.US,D,20190529,000000,70.0229,70.3755,69.3596,69.5784,1020347.7214596,0
+GRMN.US,D,20190530,000000,69.7054,70.5455,69.7054,70.3628,664501.02750585,0
+GRMN.US,D,20190531,000000,69.8217,70.0601,69.2531,69.6674,1062019.5317845,0
+GRMN.US,D,20190603,000000,69.6585,70.6159,69.4006,69.8588,923459.15020405,0
+GRMN.US,D,20190604,000000,70.5787,71.3465,69.9438,71.3193,737710.50282605,0
+GRMN.US,D,20190605,000000,71.8731,72.2463,71.0174,71.4736,1112117.0138473,0
+GRMN.US,D,20190606,000000,71.4374,71.9199,70.9705,71.3886,1040909.799968,0
+GRMN.US,D,20190607,000000,72.0187,72.2365,71.2333,71.9199,830077.60742305,0
+GRMN.US,D,20190610,000000,72.4475,73.6023,72.4475,73.0298,1228340.3060102,0
+GRMN.US,D,20190611,000000,73.4225,74.0047,72.9125,73.0669,898671.44018868,0
+GRMN.US,D,20190612,000000,73.2398,73.737,73.0483,73.4958,1097077.532718,0
+GRMN.US,D,20190613,000000,73.696,73.9363,72.8949,73.3218,894741.64383316,0
+GRMN.US,D,20190614,000000,73.3307,74.0653,73.1919,73.2017,699424.93015272,0
+GRMN.US,D,20190617,000000,73.3492,73.7605,73.3141,73.358,1034025.7467012,0
+GRMN.US,D,20190618,000000,74.0281,74.6241,73.7888,74.1747,1621731.449282,0
+GRMN.US,D,20190619,000000,74.2216,74.9836,73.9168,74.881,674041.45523011,0
+GRMN.US,D,20190620,000000,75.2385,75.9097,74.3505,74.9924,855753.84654407,0
+GRMN.US,D,20190621,000000,74.9269,75.1926,74.3212,74.5058,2018793.4051952,0
+GRMN.US,D,20190624,000000,74.6983,74.9836,74.458,74.6064,631783.09285744,0
+GRMN.US,D,20190625,000000,74.752,74.8087,73.4147,73.5709,953786.85966617,0
+GRMN.US,D,20190626,000000,73.6531,74.2665,73.5876,73.6043,695549.3873025,0
+GRMN.US,D,20190627,000000,73.8543,74.1014,73.3951,73.6433,613553.915077,0
+GRMN.US,D,20190628,000000,73.4674,73.5065,72.9096,73.2105,2702169.5342899,0
+GRMN.US,D,20190701,000000,73.7605,74.1572,72.4036,73.2955,1555595.4026715,0
+GRMN.US,D,20190702,000000,72.9712,73.5065,72.9369,73.4234,847155.17777971,0
+GRMN.US,D,20190703,000000,73.3951,73.9099,73.2105,73.9099,584564.11752857,0
+GRMN.US,D,20190705,000000,73.5612,73.8357,72.0274,73.1645,767035.03426566,0
+GRMN.US,D,20190708,000000,72.8451,73.2955,72.4036,72.892,815962.48318594,0
+GRMN.US,D,20190709,000000,72.4778,72.9995,71.1014,72.6067,884908.45191048,0
+GRMN.US,D,20190710,000000,72.7523,72.9712,71.919,72.2385,963729.58225048,0
+GRMN.US,D,20190711,000000,72.4231,72.642,72.0832,72.47,929586.7253497,0
+GRMN.US,D,20190712,000000,72.8257,73.3669,72.6938,73.2017,840439.00328412,0
+GRMN.US,D,20190715,000000,73.0747,73.3951,72.6703,73.2388,1155175.8713359,0
+GRMN.US,D,20190716,000000,73.0747,74.6064,72.9008,74.3691,1442075.5729141,0
+GRMN.US,D,20190717,000000,74.4218,75.0647,74.2938,74.4218,935711.22954222,0
+GRMN.US,D,20190718,000000,74.2861,75.6879,73.3951,75.2287,1138515.9506049,0
+GRMN.US,D,20190719,000000,74.8165,74.9865,74.0877,74.3876,2163166.0773999,0
+GRMN.US,D,20190722,000000,74.3789,74.5693,73.6531,74.1483,1020912.7768356,0
+GRMN.US,D,20190723,000000,73.7351,74.4482,73.2388,73.7351,1132212.3074798,0
+GRMN.US,D,20190724,000000,72.9282,73.5876,72.5335,72.9282,1259374.3346922,0
+GRMN.US,D,20190725,000000,72.8257,73.1919,71.9552,72.0558,1189783.4658104,0
+GRMN.US,D,20190726,000000,72.0274,72.6244,71.789,71.8263,1254528.3706529,0
+GRMN.US,D,20190729,000000,71.7061,72.433,71.6534,72.1301,1330689.0319311,0
+GRMN.US,D,20190730,000000,71.7803,72.0929,70.0932,70.273,2059804.960597,0
+GRMN.US,D,20190731,000000,76.3766,77.0193,71.1189,72.1027,4362346.2458079,0
+GRMN.US,D,20190801,000000,71.8527,72.3147,69.9008,70.4049,2023761.1837087,0
+GRMN.US,D,20190802,000000,70.524,71.1043,68.8808,69.4406,1173172.6803295,0
+GRMN.US,D,20190805,000000,68.8096,69.3303,68.157,69.1299,1960773.8877076,0
+GRMN.US,D,20190806,000000,69.34,70.3775,69.1662,70.3218,1590770.0998239,0
+GRMN.US,D,20190807,000000,69.7542,71.0388,69.0098,70.8835,1388242.7881939,0
+GRMN.US,D,20190808,000000,72.1574,72.2189,70.8904,72.1574,1617885.592312,0
+GRMN.US,D,20190809,000000,72.0832,72.8745,71.6807,72.5149,1127425.715201,0
+GRMN.US,D,20190812,000000,72.0929,72.2854,70.9559,71.3739,1767805.4295207,0
+GRMN.US,D,20190813,000000,71.3739,73.065,71.3739,72.5599,1331453.6992606,0
+GRMN.US,D,20190814,000000,72.0001,72.0461,70.1567,70.1939,1200189.9023174,0
+GRMN.US,D,20190815,000000,70.3121,70.6383,69.7816,70.44,885585.08525015,0
+GRMN.US,D,20190816,000000,70.5777,71.5508,70.3511,70.7976,782237.27591085,0
+GRMN.US,D,20190819,000000,71.5772,72.3313,71.2518,71.7345,1589350.2958268,0
+GRMN.US,D,20190820,000000,72.0089,72.3235,71.3984,72.2004,910101.52773903,0
+GRMN.US,D,20190821,000000,72.7523,73.6531,72.7366,73.5065,989528.6594967,0
+GRMN.US,D,20190822,000000,73.7703,74.2392,73.44,73.6531,822546.60669694,0
+GRMN.US,D,20190823,000000,73.358,73.6989,71.7345,71.8917,1467739.5282226,0
+GRMN.US,D,20190826,000000,72.3958,73.0376,71.9552,72.4407,1121823.2730406,0
+GRMN.US,D,20190827,000000,72.6985,73.4323,72.6985,73.2203,971312.78917982,0
+GRMN.US,D,20190828,000000,73.1294,73.7439,72.5512,73.7155,915757.19975368,0
+GRMN.US,D,20190829,000000,74.331,74.5596,73.8543,74.2392,707946.82508883,0
+GRMN.US,D,20190830,000000,74.7246,75.1018,74.2577,74.8361,1032057.2657449,0
+GRMN.US,D,20190903,000000,74.4404,74.7296,73.9266,74.5058,933155.17288691,0
+GRMN.US,D,20190904,000000,74.5791,75.8901,74.4961,75.7338,1231716.3071513,0
+GRMN.US,D,20190905,000000,76.7986,76.9539,75.5687,76.193,1002031.5333405,0
+GRMN.US,D,20190906,000000,76.2497,77.037,75.9819,76.57,950859.21768211,0
+GRMN.US,D,20190909,000000,77.0106,78.8717,76.8446,78.1115,1665074.8817605,0
+GRMN.US,D,20190910,000000,78.2669,78.2669,76.7449,76.9823,1256453.8582655,0
+GRMN.US,D,20190911,000000,76.9002,77.4883,76.6423,77.2119,1327011.0537324,0
+GRMN.US,D,20190912,000000,77.7989,79.1305,77.5342,78.4603,1118215.9267637,0
+GRMN.US,D,20190913,000000,78.7729,79.198,78.3226,78.8199,649458.47542343,0
+GRMN.US,D,20190916,000000,78.8286,79.1686,78.1536,78.5698,789044.55534931,0
+GRMN.US,D,20190917,000000,78.56,78.9849,78.1185,78.6987,772255.65458689,0
+GRMN.US,D,20190918,000000,78.3733,79.4011,78.3733,79.364,782618.07409898,0
+GRMN.US,D,20190919,000000,79.4284,79.6981,78.9038,78.9566,777064.76718867,0
+GRMN.US,D,20190920,000000,79.2262,79.3454,78.1359,78.5336,5393132.1369569,0
+GRMN.US,D,20190923,000000,78.5062,78.7582,77.9338,78.0256,753995.76727513,0
+GRMN.US,D,20190924,000000,78.1272,78.5062,77.1856,77.3955,834531.51311279,0
+GRMN.US,D,20190925,000000,77.2764,77.9289,76.2808,77.7755,1145520.7946947,0
+GRMN.US,D,20190926,000000,77.8126,78.1722,77.2861,77.9152,800523.77814974,0
+GRMN.US,D,20190927,000000,78.347,78.9663,77.9876,78.3324,758193.76020402,0
+GRMN.US,D,20190930,000000,78.2952,78.5874,77.8869,78.218,782856.5847921,0
+GRMN.US,D,20191001,000000,78.6821,78.8013,77.6182,78.0344,836717.0080904,0
+GRMN.US,D,20191002,000000,77.6661,77.7658,75.9839,76.5661,736159.67149534,0
+GRMN.US,D,20191003,000000,76.6765,77.2401,76.0679,77.2314,771877.92735188,0
+GRMN.US,D,20191004,000000,77.0565,78.5248,77.0565,78.4789,577020.83298992,0
+GRMN.US,D,20191007,000000,78.053,78.4984,77.6271,78.1722,560358.86495689,0
+GRMN.US,D,20191008,000000,77.9152,77.9152,76.5857,76.9256,583304.00309417,0
+GRMN.US,D,20191009,000000,77.2314,78.3402,77.0517,78.1448,701023.87308248,0
+GRMN.US,D,20191010,000000,77.9514,79.1256,77.4912,79.0699,793803.50904997,0
+GRMN.US,D,20191011,000000,79.9198,81.1937,79.4059,80.4268,972181.86891565,0
+GRMN.US,D,20191014,000000,80.3252,80.3252,79.5955,79.997,499320.60054242,0
+GRMN.US,D,20191015,000000,80.3077,80.6016,78.5248,79.7068,689576.3834644,0
+GRMN.US,D,20191016,000000,79.7723,80.7228,79.5857,80.5421,798840.89583442,0
+GRMN.US,D,20191017,000000,80.7315,80.9905,80.2422,80.8049,772249.51268062,0
+GRMN.US,D,20191018,000000,80.4073,80.9152,80.0664,80.7776,917722.60975697,0
+GRMN.US,D,20191021,000000,80.8898,81.0725,80.1543,80.4073,732060.97271765,0
+GRMN.US,D,20191022,000000,80.3077,81.1371,80.0634,80.7405,585616.43080116,0
+GRMN.US,D,20191023,000000,80.6476,80.8049,79.7166,79.9559,581124.65002282,0
+GRMN.US,D,20191024,000000,79.9375,80.1963,79.5134,79.7889,487623.34006975,0
+GRMN.US,D,20191025,000000,79.7068,80.9807,79.7068,80.5655,509658.45242948,0
+GRMN.US,D,20191028,000000,80.6016,81.4154,80.2041,80.9514,765676.6493311,0
+GRMN.US,D,20191029,000000,80.7315,81.5903,80.7315,81.1937,1011358.0179967,0
+GRMN.US,D,20191030,000000,86.679,89.0714,84.2964,88.9883,3148607.2982804,0
+GRMN.US,D,20191031,000000,87.9714,88.4803,85.8573,86.5871,1810927.7533741,0
+GRMN.US,D,20191101,000000,86.6428,88.3788,86.1719,87.2427,1739317.2209835,0
+GRMN.US,D,20191104,000000,87.9431,88.5722,86.2169,87.0296,1602765.2427503,0
+GRMN.US,D,20191105,000000,86.8353,87.3539,84.3519,86.1622,1930428.7761778,0
+GRMN.US,D,20191106,000000,86.2726,86.7249,85.6835,86.0977,1494270.5159648,0
+GRMN.US,D,20191107,000000,86.5783,87.7408,85.9404,87.7047,1694708.5558153,0
+GRMN.US,D,20191108,000000,87.7408,88.667,87.5005,88.5624,1173411.1910227,0
+GRMN.US,D,20191111,000000,88.7382,90.1411,88.5399,89.4055,1164764.4106592,0
+GRMN.US,D,20191112,000000,89.5812,89.8577,88.2967,88.7665,1298999.8665814,0
+GRMN.US,D,20191113,000000,88.5722,89.2843,87.8063,88.5624,704294.43816606,0
+GRMN.US,D,20191114,000000,88.4169,89.6253,88.3407,89.3576,1028932.0591094,0
+GRMN.US,D,20191115,000000,89.2199,89.3391,88.2576,88.3407,1018170.4156904,0
+GRMN.US,D,20191118,000000,88.0193,88.832,87.7408,88.7568,1311188.4795548,0
+GRMN.US,D,20191119,000000,88.9218,89.7532,88.1951,89.5139,828881.98300439,0
+GRMN.US,D,20191120,000000,89.2384,89.6624,88.9317,89.4729,868578.1468155,0
+GRMN.US,D,20191121,000000,89.6165,91.2137,89.468,90.5855,1665608.2039541,0
+GRMN.US,D,20191122,000000,90.6042,90.905,89.0909,89.7728,813002.0843685,0
+GRMN.US,D,20191125,000000,90.4566,90.8073,89.9037,90.1987,740655.54687785,0
+GRMN.US,D,20191126,000000,90.3013,90.8083,89.8012,90.7799,1311874.325754,0
+GRMN.US,D,20191127,000000,91.1317,91.1317,90.3287,90.6706,619073.44150288,0
+GRMN.US,D,20191129,000000,90.4654,90.7986,89.9584,90.2251,568340.27214209,0
+GRMN.US,D,20191202,000000,90.6979,90.9187,88.8223,89.5139,1032503.5775997,0
+GRMN.US,D,20191203,000000,88.7862,89.5139,88.6445,89.1192,1194551.6323705,0
+GRMN.US,D,20191204,000000,89.2569,89.6624,88.8417,88.8965,927104.37156951,0
+GRMN.US,D,20191205,000000,88.9512,89.1955,87.9255,88.2967,988508.07940646,0
+GRMN.US,D,20191206,000000,88.7763,89.2931,88.5575,89.1456,785061.52913953,0
+GRMN.US,D,20191209,000000,89.4396,90.0414,89.1359,89.5912,843395.30749738,0
+GRMN.US,D,20191210,000000,89.7816,90.5211,89.2658,89.3205,964690.79058021,0
+GRMN.US,D,20191211,000000,89.681,90.4009,89.681,90.1342,979997.44463182,0
+GRMN.US,D,20191212,000000,90.0414,91.2039,89.7004,90.31,930638.01497125,0
+GRMN.US,D,20191213,000000,90.3735,90.7545,89.6497,90.5151,571012.0013653,0
+GRMN.US,D,20191216,000000,90.6724,91.2,90.3932,90.8484,922163.20798314,0
+GRMN.US,D,20191217,000000,90.5602,91.0389,89.6967,90.9314,793668.38711224,0
+GRMN.US,D,20191218,000000,90.9041,91.2391,90.273,90.5504,980275.87771562,0
+GRMN.US,D,20191219,000000,90.6343,91.2,90.3287,90.7087,1046052.6228099,0
+GRMN.US,D,20191220,000000,91.2489,91.8233,90.606,91.6748,2205611.7679135,0
+GRMN.US,D,20191223,000000,91.6455,92.2131,91.2391,91.5909,523113.32174362,0
+GRMN.US,D,20191224,000000,91.5909,91.6874,91.0046,91.45,176690.35929515,0
+GRMN.US,D,20191226,000000,91.4599,91.5996,90.9138,91.1092,717147.40066671,0
+GRMN.US,D,20191227,000000,91.0525,91.5809,90.6998,91.5264,519431.2489406,0
+GRMN.US,D,20191230,000000,91.4794,91.6279,90.6998,90.9958,462338.13564731,0
+GRMN.US,D,20191231,000000,90.7545,91.0144,90.5368,90.6343,855216.4297463,0
+GRMN.US,D,20200102,000000,90.6911,91.4794,90.4663,91.3602,891277.60870238,0
+GRMN.US,D,20200103,000000,90.3648,91.2,90.3648,90.7742,542306.77880694,0
+GRMN.US,D,20200106,000000,90.486,91.0994,89.892,90.7545,738956.28614584,0
+GRMN.US,D,20200107,000000,90.8103,91.0906,90.3189,90.6159,841020.43707675,0
+GRMN.US,D,20200108,000000,90.5504,91.0721,90.0776,90.1157,1162519.5439211,0
+GRMN.US,D,20200109,000000,90.736,90.8484,90.0023,90.486,807401.68951018,0
+GRMN.US,D,20200110,000000,90.606,90.653,89.5667,89.6497,417521.66931723,0
+GRMN.US,D,20200113,000000,90.0873,90.6724,89.8353,90.6627,602220.05072472,0
+GRMN.US,D,20200114,000000,90.486,90.6911,90.0297,90.3833,849025.38823595,0
+GRMN.US,D,20200115,000000,90.8767,90.9225,90.0776,90.2925,792680.56385538,0
+GRMN.US,D,20200116,000000,90.8103,91.7218,90.7087,91.4794,753306.85012294,0
+GRMN.US,D,20200117,000000,91.4139,92.1955,91.0994,92.0079,1996903.6512836,0
+GRMN.US,D,20200121,000000,92.1134,93.9695,91.9347,93.4469,1200370.064901,0
+GRMN.US,D,20200122,000000,93.8005,94.119,92.9751,93.107,541217.61409678,0
+GRMN.US,D,20200123,000000,93.0034,93.652,92.5657,93.4186,538382.10070663,0
+GRMN.US,D,20200124,000000,93.4752,93.8005,92.1134,92.5218,455736.61006857,0
+GRMN.US,D,20200127,000000,91.285,92.0841,90.5885,91.4423,994290.68415049,0
+GRMN.US,D,20200128,000000,92.6604,95.1477,91.9913,94.6885,889386.92522525,0
+GRMN.US,D,20200129,000000,95.091,95.091,93.3707,93.3892,611531.18061528,0
+GRMN.US,D,20200130,000000,92.7806,93.06,91.2098,92.2687,555975.59118914,0
+GRMN.US,D,20200131,000000,91.9444,92.1584,89.9652,90.0678,665865.55434667,0
+GRMN.US,D,20200203,000000,90.5972,91.8888,90.481,91.1541,763124.68727997,0
+GRMN.US,D,20200204,000000,92.2404,92.6702,91.7041,91.833,629976.34876588,0
+GRMN.US,D,20200205,000000,92.1671,92.8823,90.7595,91.0808,835072.00086369,0
+GRMN.US,D,20200206,000000,91.4697,91.7218,90.8386,90.9041,662544.83036195,0
+GRMN.US,D,20200207,000000,90.736,91.0272,89.1115,89.3713,790490.9742736,0
+GRMN.US,D,20200210,000000,89.2033,91.1365,89.045,90.7742,636358.81302133,0
+GRMN.US,D,20200211,000000,90.653,91.285,90.4761,91.0808,498783.18374465,0
+GRMN.US,D,20200212,000000,91.1365,91.9728,90.0581,90.8669,421233.42800053,0
+GRMN.US,D,20200213,000000,90.6246,91.5087,90.3013,91.3211,510602.25869148,0
+GRMN.US,D,20200214,000000,91.1718,91.4599,90.6433,91.2098,402499.59025568,0
+GRMN.US,D,20200218,000000,91.499,91.7128,89.9652,90.2241,1318044.8942433,0
+GRMN.US,D,20200219,000000,96.5046,98.0804,94.5566,96.3111,3185194.6338728,0
+GRMN.US,D,20200220,000000,96.1568,96.5818,91.4228,92.724,1407812.9488413,0
+GRMN.US,D,20200221,000000,92.2785,92.5472,89.6497,89.7238,1016116.9716973,0
+GRMN.US,D,20200224,000000,87.7623,88.9063,86.2306,88.5908,1124073.2580339,0
+GRMN.US,D,20200225,000000,88.6816,89.6868,84.7496,85.4696,1274155.8557586,0
+GRMN.US,D,20200226,000000,84.9586,86.9007,83.9094,83.9641,1045208.1106991,0
+GRMN.US,D,20200227,000000,83.2306,84.7808,82.2273,82.9423,1449080.417004,0
+GRMN.US,D,20200228,000000,81.5024,82.5515,79.3737,82.1159,2199665.3790026,0
+GRMN.US,D,20200302,000000,83.6106,86.9104,83.0537,86.8333,1587691.9811365,0
+GRMN.US,D,20200303,000000,87.0023,88.2,83.0439,83.6779,1506543.0683239,0
+GRMN.US,D,20200304,000000,84.9411,86.8821,83.7053,86.7795,948976.72341334,0
+GRMN.US,D,20200305,000000,84.6607,84.9508,80.9436,83.0341,1628374.9445534,0
+GRMN.US,D,20200306,000000,80.6661,81.7349,78.9302,81.306,1199869.4995407,0
+GRMN.US,D,20200309,000000,76.0308,77.7218,73.9119,75.3977,1263498.6247461,0
+GRMN.US,D,20200310,000000,77.4414,78.7612,75.2727,78.4271,1387958.2132039,0
+GRMN.US,D,20200311,000000,76.5036,77.1405,73.8279,74.795,1208774.2399671,0
+GRMN.US,D,20200312,000000,70.5582,72.3332,67.2417,67.7066,1725428.3236271,0
+GRMN.US,D,20200313,000000,70.2896,72.7748,68.5859,72.4163,1527399.9583327,0
+GRMN.US,D,20200316,000000,64.607,68.8203,63.2031,66.338,2072465.4767016,0
+GRMN.US,D,20200317,000000,67.1636,70.9089,66.1515,69.2247,1709085.7347195,0
+GRMN.US,D,20200318,000000,65.9101,67.3784,61.4428,67.1459,1356946.7048449,0
+GRMN.US,D,20200319,000000,66.846,68.8487,64.4575,65.6454,1165431.8311395,0
+GRMN.US,D,20200320,000000,66.338,66.338,61.5268,61.8257,1825237.3713093,0
+GRMN.US,D,20200323,000000,61.7135,61.7135,57.1553,59.5799,1771581.6782197,0
+GRMN.US,D,20200324,000000,62.3973,66.3019,61.0687,65.8906,1302895.8824525,0
+GRMN.US,D,20200325,000000,65.9639,69.0919,62.237,67.1459,1656886.6970646,0
+GRMN.US,D,20200326,000000,67.566,70.1792,66.5549,69.5032,1569884.547586,0
+GRMN.US,D,20200327,000000,67.4536,71.331,65.7861,68.8487,1346393.8862387,0
+GRMN.US,D,20200330,000000,69.1671,72.3147,67.7985,71.8077,1193685.6235878,0
+GRMN.US,D,20200331,000000,71.1991,72.0792,69.8207,70.188,1092915.3675757,0
+GRMN.US,D,20200401,000000,67.4057,69.7386,65.7411,66.8646,1328902.7608605,0
+GRMN.US,D,20200402,000000,66.3957,68.9717,66.1319,68.7832,1437397.4876459,0
+GRMN.US,D,20200403,000000,68.6806,69.383,66.1515,67.0053,1188013.5731563,0
+GRMN.US,D,20200406,000000,69.6175,71.331,69.3927,70.6374,1482262.065575,0
+GRMN.US,D,20200407,000000,72.5843,73.4841,68.9435,69.5032,1585077.5763718,0
+GRMN.US,D,20200408,000000,69.9359,72.7797,69.3361,72.4348,1181332.2027963,0
+GRMN.US,D,20200409,000000,73.7536,74.6631,72.6694,73.6433,1417198.8052579,0
+GRMN.US,D,20200413,000000,73.568,73.568,71.9483,72.8666,1132266.5609852,0
+GRMN.US,D,20200414,000000,74.1757,77.1629,73.8962,76.7703,1100311.2463641,0
+GRMN.US,D,20200415,000000,74.8517,75.2904,72.7075,72.9663,1164138.9598718,0
+GRMN.US,D,20200416,000000,73.1558,74.0458,72.3976,73.6531,1198465.0503092,0
+GRMN.US,D,20200417,000000,75.8256,77.9495,75.3929,76.8827,2781992.8190013,0
+GRMN.US,D,20200420,000000,76.2281,76.5369,74.4658,74.9533,922274.78594686,0
+GRMN.US,D,20200421,000000,73.568,74.4013,72.7797,73.0718,975234.39632699,0
+GRMN.US,D,20200422,000000,74.5039,74.8615,73.5114,73.9324,665074.27209013,0
+GRMN.US,D,20200423,000000,73.6628,75.4027,73.6628,74.2509,706308.98341943,0
+GRMN.US,D,20200424,000000,74.6534,75.2337,73.3893,73.8962,768136.48278834,0
+GRMN.US,D,20200427,000000,73.7633,76.0777,73.3072,75.6,1061651.0174089,0
+GRMN.US,D,20200428,000000,77.032,78.6235,76.4978,78.0921,1166562.9655424,0
+GRMN.US,D,20200429,000000,80.5714,81.9244,77.3516,77.6309,1899547.2715013,0
+GRMN.US,D,20200430,000000,77.0136,77.1161,74.5509,75.9917,1631260.6168447,0
+GRMN.US,D,20200501,000000,74.6631,75.9917,74.1757,74.7286,1163392.7182611,0
+GRMN.US,D,20200504,000000,74.0731,74.965,73.7459,74.6446,1099577.288566,0
+GRMN.US,D,20200505,000000,75.0744,76.5837,74.8224,75.6195,1083411.7912889,0
+GRMN.US,D,20200506,000000,76.1158,76.5466,73.6334,73.7175,868858.62720138,0
+GRMN.US,D,20200507,000000,74.2236,75.0744,73.0151,73.0718,1014641.8905439,0
+GRMN.US,D,20200508,000000,74.4384,76.2925,73.5114,76.1598,1136258.8000543,0
+GRMN.US,D,20200511,000000,75.3558,76.5172,74.9054,75.683,771270.90228316,0
+GRMN.US,D,20200512,000000,75.8705,76.4782,74.3642,74.3642,687368.36816384,0
+GRMN.US,D,20200513,000000,73.951,74.2138,72.1076,73.1919,1034740.2551295,0
+GRMN.US,D,20200514,000000,72.426,72.7075,71.1805,72.3782,1135107.1926304,0
+GRMN.US,D,20200515,000000,72.3782,74.2509,71.6397,73.062,2621623.5519418,0
+GRMN.US,D,20200518,000000,75.0373,77.0898,74.5703,76.6765,937494.42965978,0
+GRMN.US,D,20200519,000000,76.827,77.9084,76.3766,76.827,1014748.3502524,0
+GRMN.US,D,20200520,000000,77.5469,78.7084,77.1679,78.5306,1027996.4420557,0
+GRMN.US,D,20200521,000000,78.5306,79.4959,78.2688,78.8393,826715.93739661,0
+GRMN.US,D,20200522,000000,78.5219,79.1109,78.3079,78.5434,735662.17708826,0
+GRMN.US,D,20200526,000000,79.785,81.9195,79.785,81.1136,1010311.8466304,0
+GRMN.US,D,20200527,000000,81.9292,82.9873,81.1331,82.5194,1133904.4026545,0
+GRMN.US,D,20200528,000000,83.8088,85.6083,82.8232,85.1228,2237802.5222745,0
+GRMN.US,D,20200529,000000,84.9079,85.3288,83.9329,84.4283,2917389.0952067,0
+GRMN.US,D,20200601,000000,84.6353,86.0684,84.0834,84.775,1015895.863072,0
+GRMN.US,D,20200602,000000,85.066,86.6565,84.7379,86.5539,1071320.4251646,0
+GRMN.US,D,20200603,000000,87.5376,90.3658,86.7415,89.6263,1449203.2551292,0
+GRMN.US,D,20200604,000000,89.3078,89.3488,86.9525,87.3315,1310073.7235687,0
+GRMN.US,D,20200605,000000,89.5413,91.0877,88.1756,90.3843,1192601.5771327,0
+GRMN.US,D,20200608,000000,90.4683,93.0152,90.4683,92.978,1175110.4517546,0
+GRMN.US,D,20200609,000000,91.8829,92.6096,90.9559,91.8829,886414.24259529,0
+GRMN.US,D,20200610,000000,92.2658,92.2658,90.1968,90.7682,927586.51121094,0
+GRMN.US,D,20200611,000000,88.7354,88.831,85.4881,85.5985,991333.35628617,0
+GRMN.US,D,20200612,000000,87.3149,88.1345,84.9508,86.4103,665179.70814761,0
+GRMN.US,D,20200615,000000,86.4397,88.6172,85.4012,88.202,1009313.7868631,0
+GRMN.US,D,20200616,000000,90.0873,90.4546,87.4556,89.6155,1123460.0910589,0
+GRMN.US,D,20200617,000000,90.314,90.9822,89.5295,90.4634,890002.13950233,0
+GRMN.US,D,20200618,000000,89.7659,90.4733,89.003,89.7181,774329.57160077,0
+GRMN.US,D,20200619,000000,91.1883,92.6976,89.3703,92.6976,3835908.1054754,0
+GRMN.US,D,20200622,000000,91.6504,93.0366,90.4927,91.9288,1553451.8773866,0
+GRMN.US,D,20200623,000000,92.5745,93.274,92.1047,92.1222,985395.15658355,0
+GRMN.US,D,20200624,000000,91.1795,91.6504,88.8984,89.8226,812386.87009143,0
+GRMN.US,D,20200625,000000,89.295,90.7936,88.665,90.7087,627511.39705343,0
+GRMN.US,D,20200626,000000,90.4927,90.8268,88.9649,89.4172,925174.78935274,0
+GRMN.US,D,20200629,000000,89.4543,90.7087,89.1437,90.6333,1653890.4704607,0
+GRMN.US,D,20200630,000000,91.1239,92.4426,90.6617,91.9063,1064624.7236899,0
+GRMN.US,D,20200701,000000,92.3849,92.9808,91.4716,91.5585,827429.42217384,0
+GRMN.US,D,20200702,000000,92.4329,93.1216,91.5682,91.9337,612810.7444195,0
+GRMN.US,D,20200706,000000,93.1304,93.7439,92.5745,93.3952,869460.53401488,0
+GRMN.US,D,20200707,000000,92.3948,93.8386,92.2834,93.0561,616236.90446168,0
+GRMN.US,D,20200708,000000,93.3462,93.6491,91.7735,92.5462,581275.1267262,0
+GRMN.US,D,20200709,000000,92.6126,92.8402,90.5387,91.3602,804191.51983815,0
+GRMN.US,D,20200710,000000,91.0867,91.5682,89.804,91.5194,827023.03270962,0
+GRMN.US,D,20200713,000000,92.1418,92.9808,90.8307,90.9539,859146.22610183,0
+GRMN.US,D,20200714,000000,90.2857,92.3411,89.8607,92.2249,768141.60104356,0
+GRMN.US,D,20200715,000000,92.2159,94.0653,92.2159,93.7439,833404.47331402,0
+GRMN.US,D,20200716,000000,93.697,95.5853,93.4987,95.2346,1333460.0553056,0
+GRMN.US,D,20200717,000000,95.1087,95.2063,93.443,94.6612,1264720.8640918,0
+GRMN.US,D,20200720,000000,94.6417,94.6709,93.7439,94.4521,688581.39465024,0
+GRMN.US,D,20200721,000000,94.2636,95.0059,94.0282,94.0828,736143.29307865,0
+GRMN.US,D,20200722,000000,94.0927,95.6342,94.0653,95.5287,815601.13436763,0
+GRMN.US,D,20200723,000000,95.5853,96.5329,93.7918,94.4521,729597.04465625,0
+GRMN.US,D,20200724,000000,91.4346,93.526,90.6617,91.1883,1916704.6866393,0
+GRMN.US,D,20200727,000000,89.3996,94.9377,89.088,94.5371,1758248.6233797,0
+GRMN.US,D,20200728,000000,94.882,94.9093,93.0082,93.6589,1642307.8589049,0
+GRMN.US,D,20200729,000000,97.1903,98.0315,89.5715,93.1127,1917023.0421138,0
+GRMN.US,D,20200730,000000,91.9815,94.7647,91.5194,94.2724,1231386.6915153,0
+GRMN.US,D,20200731,000000,94.2724,94.414,91.5107,92.932,1043786.2593999,0
+GRMN.US,D,20200803,000000,93.4343,94.7549,93.0366,94.2343,1009677.1829834,0
+GRMN.US,D,20200804,000000,93.9793,94.3565,93.4889,94.2019,879791.22034465,0
+GRMN.US,D,20200805,000000,94.6319,96.7341,94.3759,96.4948,995939.78598137,0
+GRMN.US,D,20200806,000000,96.234,96.7341,95.1868,96.4655,628051.88480434,0
+GRMN.US,D,20200807,000000,96.4274,96.6081,95.6244,96.0493,722655.66693112,0
+GRMN.US,D,20200810,000000,95.9438,96.4362,95.7016,96.2525,854783.42535495,0
+GRMN.US,D,20200811,000000,96.5915,97.504,95.4906,95.6723,924012.94541852,0
+GRMN.US,D,20200812,000000,95.9829,97.6115,95.6048,97.3477,657621.06884332,0
+GRMN.US,D,20200813,000000,97.3086,98.8911,96.8602,98.6175,1047270.7675515,0
+GRMN.US,D,20200814,000000,98.4324,98.6766,97.7287,98.2953,644870.47144701,0
+GRMN.US,D,20200817,000000,98.6372,98.9404,98.0804,98.4806,592332.60529675,0
+GRMN.US,D,20200818,000000,98.5003,98.715,97.6797,98.2366,710531.54397335,0
+GRMN.US,D,20200819,000000,98.5978,99.4478,97.9435,98.0315,838737.69525003,0
+GRMN.US,D,20200820,000000,97.5332,97.5625,96.4362,97.035,644915.51209292,0
+GRMN.US,D,20200821,000000,97.0839,97.2001,96.4176,96.5622,815245.92745558,0
+GRMN.US,D,20200824,000000,96.9578,97.9435,96.9578,97.6993,730705.65873623,0
+GRMN.US,D,20200825,000000,98.4708,98.4708,97.2206,97.6993,542027.32207209,0
+GRMN.US,D,20200826,000000,97.8653,98.7641,97.4746,98.6667,768465.07477326,0
+GRMN.US,D,20200827,000000,99.2228,99.292,96.5622,96.6853,897284.39302491,0
+GRMN.US,D,20200828,000000,97.5821,97.9142,96.7732,97.8166,578574.73527377,0
+GRMN.US,D,20200831,000000,97.6797,98.5683,97.1903,97.67,816923.69151567,0
+GRMN.US,D,20200901,000000,97.4843,98.0804,96.8503,98.0315,738005.31432654,0
+GRMN.US,D,20200902,000000,98.4806,99.9172,97.6603,99.7316,819715.18791097,0
+GRMN.US,D,20200903,000000,99.8775,99.9073,95.091,95.4906,910880.52618304,0
+GRMN.US,D,20200904,000000,96.4459,97.0057,94.5752,95.895,961470.38439775,0
+GRMN.US,D,20200908,000000,95.1378,95.3021,93.4713,93.6589,936978.50953392,0
+GRMN.US,D,20200909,000000,94.8506,96.2046,94.6709,95.3265,722902.36683257,0
+GRMN.US,D,20200910,000000,96.2427,96.485,93.2446,93.697,865090.56771072,0
+GRMN.US,D,20200911,000000,94.6319,95.1575,93.8659,94.3094,697877.16977514,0
+GRMN.US,D,20200914,000000,94.8506,94.9865,94.0066,94.5566,677683.60564246,0
+GRMN.US,D,20200915,000000,95.1378,96.0777,94.6807,94.8214,632933.67663021,0
+GRMN.US,D,20200916,000000,95.045,95.3167,93.1421,93.3141,816693.3700309,0
+GRMN.US,D,20200917,000000,92.8676,93.7497,91.9669,93.1324,782341.68831727,0
+GRMN.US,D,20200918,000000,93.3892,94.118,91.1609,91.3612,1479398.9136067,0
+GRMN.US,D,20200921,000000,90.5171,90.5171,88.4207,89.3977,926788.06339711,0
+GRMN.US,D,20200922,000000,89.1788,90.4683,88.7949,90.2309,1012231.1923367,0
+GRMN.US,D,20200923,000000,91.1609,91.3417,88.4012,88.6396,871492.48133599,0
+GRMN.US,D,20200924,000000,88.3729,90.4879,87.4351,87.8991,675250.38711233,0
+GRMN.US,D,20200925,000000,87.6519,89.0274,87.1029,88.7217,565307.19410057,0
+GRMN.US,D,20200928,000000,90.0131,90.8679,89.1125,90.4586,580580.06766774,0
+GRMN.US,D,20200929,000000,90.648,90.8405,89.9652,90.1098,514124.64193174,0
+GRMN.US,D,20200930,000000,90.4205,90.8904,89.5022,89.9652,791659.98376514,0
+GRMN.US,D,20201001,000000,90.8386,90.9803,89.4827,89.7952,661921.42687654,0
+GRMN.US,D,20201002,000000,88.9131,90.8093,88.9034,90.0317,529014.67000869,0
+GRMN.US,D,20201005,000000,90.7996,91.6728,90.6109,91.5605,593486.26002263,0
+GRMN.US,D,20201006,000000,91.5605,92.1661,90.0219,90.2407,613069.72813347,0
+GRMN.US,D,20201007,000000,90.9235,92.1848,90.8581,91.919,618876.90050255,0
+GRMN.US,D,20201008,000000,92.4797,93.1421,91.919,93.0679,518662.48700702,0
+GRMN.US,D,20201009,000000,93.3892,94.3183,93.2476,93.7205,568452.87375686,0
+GRMN.US,D,20201012,000000,94.1474,94.3565,93.6462,93.9588,434680.10810632,0
+GRMN.US,D,20201013,000000,93.6462,94.201,92.9624,93.7106,416813.30279522,0
+GRMN.US,D,20201014,000000,93.9021,94.2156,92.6205,93.4089,464406.93440598,0
+GRMN.US,D,20201015,000000,92.6595,94.1522,92.3284,93.9197,389444.9684995,0
+GRMN.US,D,20201016,000000,93.8826,94.7267,93.5602,94.0066,851943.81736063,0
+GRMN.US,D,20201019,000000,94.4423,95.1672,92.4163,92.6791,494205.41627867,0
+GRMN.US,D,20201020,000000,93.2573,95.0059,92.8021,93.6931,527613.29173031,0
+GRMN.US,D,20201021,000000,93.91,94.4892,92.554,93.3141,451864.13817148,0
+GRMN.US,D,20201022,000000,93.2193,94.4423,93.2193,93.9294,513025.24071114,0
+GRMN.US,D,20201023,000000,94.5088,95.7192,93.9021,95.6342,739084.24252626,0
+GRMN.US,D,20201026,000000,94.8731,95.0724,93.4889,94.291,769811.1758953,0
+GRMN.US,D,20201027,000000,94.0828,94.9962,93.4479,93.5211,607001.52474834,0
+GRMN.US,D,20201028,000000,94.9474,96.4274,92.4407,92.5365,1523418.979425,0
+GRMN.US,D,20201029,000000,92.4894,97.0546,92.4894,95.5287,1163646.5837199,0
+GRMN.US,D,20201030,000000,96.1568,99.8091,96.0122,98.6568,2052510.423262,0
+GRMN.US,D,20201102,000000,99.6632,104.234,99.6046,104.226,2178012.088482,0
+GRMN.US,D,20201103,000000,105.563,106.013,103.775,104.899,2019058.5308154,0
+GRMN.US,D,20201104,000000,105.388,107.234,104.489,105.525,1222339.6635939,0
+GRMN.US,D,20201105,000000,106.227,108.534,105.759,107.419,1819585.7938989,0
+GRMN.US,D,20201106,000000,107.742,110.291,107.371,109.246,1064648.2676639,0
+GRMN.US,D,20201109,000000,114.082,114.209,109.236,109.325,1756960.8703672,0
+GRMN.US,D,20201110,000000,108.063,109.002,107.508,108.29,1265261.3518427,0
+GRMN.US,D,20201111,000000,108.963,109.9,108.29,108.895,752768.40967413,0
+GRMN.US,D,20201112,000000,109.462,109.676,107.399,107.879,669353.13345145,0
+GRMN.US,D,20201113,000000,108.172,109.716,107.917,109.666,628101.02005442,0
+GRMN.US,D,20201116,000000,110.975,111.65,110.154,111.454,908885.43029949,0
+GRMN.US,D,20201117,000000,111.122,111.503,110.565,111.279,639684.65526127,0
+GRMN.US,D,20201118,000000,111.288,111.288,108.367,108.407,863044.289275,0
+GRMN.US,D,20201119,000000,108.778,109.452,106.999,108.397,602221.07437577,0
+GRMN.US,D,20201120,000000,108.591,109.265,107.645,108.591,688475.95859277,0
+GRMN.US,D,20201123,000000,108.963,109.432,108.18,108.748,609594.43284122,0
+GRMN.US,D,20201124,000000,109.744,111.219,108.69,110.457,713210.43875388,0
+GRMN.US,D,20201125,000000,110.291,110.692,109.129,110.37,715699.95809138,0
+GRMN.US,D,20201127,000000,110.77,111.913,110.379,111.005,421113.66082845,0
+GRMN.US,D,20201130,000000,110.135,111.025,108.417,110.731,1225768.8945892,0
+GRMN.US,D,20201201,000000,111.591,113.789,111.2,113.622,1064026.9114805,0
+GRMN.US,D,20201202,000000,113.799,113.799,111.718,112.363,674070.11745934,0
+GRMN.US,D,20201203,000000,112.137,113.438,112.137,113.086,590167.58334001,0
+GRMN.US,D,20201204,000000,112.85,115.459,112.626,115.078,847457.1548375,0
+GRMN.US,D,20201207,000000,114.473,116.036,114.062,115.039,811429.75636586,0
+GRMN.US,D,20201208,000000,114.991,116.661,114.072,116.524,754514.75835412,0
+GRMN.US,D,20201209,000000,117.168,117.168,111.845,113.291,1312933.8045838,0
+GRMN.US,D,20201210,000000,112.792,113.769,111.913,112.48,640562.94785648,0
+GRMN.US,D,20201211,000000,112.333,113.076,111.942,112.792,589999.7045689,0
+GRMN.US,D,20201214,000000,113.642,113.886,111.737,111.737,759200.00917966,0
+GRMN.US,D,20201215,000000,112.646,113.701,112.099,113.622,600128.73164311,0
+GRMN.US,D,20201216,000000,113.339,113.926,112.206,112.792,720270.56000005,0
+GRMN.US,D,20201217,000000,112.91,114.062,112.129,113.086,862877.43415493,0
+GRMN.US,D,20201218,000000,113.271,114.248,112.92,113.906,2102271.1241315,0
+GRMN.US,D,20201221,000000,112.842,112.959,111.18,112.665,850135.02596698,0
+GRMN.US,D,20201222,000000,112.812,113.877,112.167,113.583,682176.41007183,0
+GRMN.US,D,20201223,000000,114.179,115.694,114.179,114.63,616684.23996763,0
+GRMN.US,D,20201224,000000,115.039,115.039,113.662,114.6,174297.06315574,0
+GRMN.US,D,20201228,000000,114.775,115.849,114.677,115.088,336818.04470847,0
+GRMN.US,D,20201229,000000,115.439,115.802,113.447,113.799,290270.58446405,0
+GRMN.US,D,20201230,000000,113.955,114.413,113.301,113.935,291729.28720086,0
+GRMN.US,D,20201231,000000,113.622,114.209,113.144,114.072,340161.28901613,0
+GRMN.US,D,20210104,000000,114.199,115.01,112.363,113.251,823477.10549537,0
+GRMN.US,D,20210105,000000,112.616,113.378,111.737,113.017,750625.90804034,0
+GRMN.US,D,20210106,000000,113.144,114.082,112.411,113.896,966279.49699953,0
+GRMN.US,D,20210107,000000,114.179,117.002,114.062,115.879,695350.79900009,0
+GRMN.US,D,20210108,000000,116.739,117.188,115.068,116.29,591780.85738437,0
+GRMN.US,D,20210111,000000,115.713,116.739,115.147,115.557,513895.34409801,0
+GRMN.US,D,20210112,000000,115.655,116.534,115.215,116.329,533735.74862074,0
+GRMN.US,D,20210113,000000,116.524,116.661,114.765,115.147,573128.91172301,0
+GRMN.US,D,20210114,000000,116.347,116.347,114.687,115.235,543496.26131934,0
+GRMN.US,D,20210115,000000,114.804,115.909,114.248,115.362,1053615.3567183,0
+GRMN.US,D,20210119,000000,115.723,117.589,115.039,116.954,721624.85033043,0
+GRMN.US,D,20210120,000000,117.139,119.162,116.954,118.194,742721.27468339,0
+GRMN.US,D,20210121,000000,118.37,118.811,117.325,117.999,505289.50977634,0
+GRMN.US,D,20210122,000000,117.257,118.351,116.651,118.048,485489.02764431,0
+GRMN.US,D,20210125,000000,118.136,118.985,116.69,117.746,529074.0417692,0
+GRMN.US,D,20210126,000000,117.666,117.726,115.586,115.732,503283.15373133,0
+GRMN.US,D,20210127,000000,115.039,115.039,111.034,111.835,813799.50853128,0
+GRMN.US,D,20210128,000000,111.63,113.799,111.356,111.982,651720.74422929,0
+GRMN.US,D,20210129,000000,111.688,111.688,108.29,109.491,1121855.0062229,0
+GRMN.US,D,20210201,000000,109.803,112.079,109.735,111.884,646356.81276199,0
+GRMN.US,D,20210202,000000,112.87,113.72,112.177,113.32,826002.45261937,0
+GRMN.US,D,20210203,000000,113.007,114.062,112.607,113.388,465741.77536653,0
+GRMN.US,D,20210204,000000,113.916,114.385,113.007,113.701,483778.50675084,0
+GRMN.US,D,20210205,000000,114.277,115.293,113.857,114.717,503794.97925302,0
+GRMN.US,D,20210208,000000,114.747,119.142,114.199,118.351,1278236.1288175,0
+GRMN.US,D,20210209,000000,118.848,121.214,117.452,120.227,1316895.3341217,0
+GRMN.US,D,20210210,000000,121.613,123.235,120.412,122.132,1046816.2664882,0
+GRMN.US,D,20210211,000000,122.932,124.27,122.298,123.372,754338.69037467,0
+GRMN.US,D,20210212,000000,124.036,125.258,123.441,124.603,725939.53947827,0
+GRMN.US,D,20210216,000000,125.228,127.202,124.925,126.303,1400147.8498284,0
+GRMN.US,D,20210217,000000,126.029,126.742,122.473,123.451,1661853.451927,0
+GRMN.US,D,20210218,000000,123.489,125.268,120.822,121.643,1359626.6232764,0
+GRMN.US,D,20210219,000000,122.044,122.894,121.702,122.024,929841.61445949,0
+GRMN.US,D,20210222,000000,122.005,122.229,121.389,121.692,809243.23773722,0
+GRMN.US,D,20210223,000000,120.187,121.164,118.458,120.139,1083038.1586581,0
+GRMN.US,D,20210224,000000,119.621,123.206,119.318,122.453,657503.34897333,0
+GRMN.US,D,20210225,000000,122.249,122.444,118.107,118.547,579459.16977525,0
+GRMN.US,D,20210226,000000,118.38,119.689,117.746,118.234,985824.06637072,0
+GRMN.US,D,20210301,000000,119.337,123.011,119.23,122.278,937996.01867103,0
+GRMN.US,D,20210302,000000,122.356,122.698,120.666,121.077,859538.28445143,0
+GRMN.US,D,20210303,000000,120.676,121.047,117.93,118.038,892998.36610629,0
+GRMN.US,D,20210304,000000,118.703,120.51,112.236,114.268,842783.16417345,0
+GRMN.US,D,20210305,000000,115.498,117.032,112.255,116.72,885998.64027169,0
+GRMN.US,D,20210308,000000,117.502,118.175,115.752,116.807,633236.67733904,0
+GRMN.US,D,20210309,000000,117.726,120.735,116.954,119.376,876322.06695864,0
+GRMN.US,D,20210310,000000,120.06,121.721,119.982,120.969,649952.89887737,0
+GRMN.US,D,20210311,000000,121.819,122.796,121.125,121.75,727403.3604703,0
+GRMN.US,D,20210312,000000,121.653,122.189,121.262,122.082,521557.37215769,0
+GRMN.US,D,20210315,000000,122.269,122.825,121.516,122.717,542430.64058319,0
+GRMN.US,D,20210316,000000,123.508,124.026,121.341,122.884,725927.25566575,0
+GRMN.US,D,20210317,000000,122.396,122.396,119.406,121.106,687770.66302388,0
+GRMN.US,D,20210318,000000,120.93,121.301,119.621,120.158,564566.07074516,0
+GRMN.US,D,20210319,000000,120.129,121.135,118.878,120.412,1336170.6832685,0
+GRMN.US,D,20210322,000000,121.291,122.63,121.086,122.199,801215.76625505,0
+GRMN.US,D,20210323,000000,121.868,122.913,120.618,120.852,540634.13300205,0
+GRMN.US,D,20210324,000000,121.75,122.707,121.341,121.438,795332.84370877,0
+GRMN.US,D,20210325,000000,121.536,122.219,119.396,122.171,714445.98556323,0
+GRMN.US,D,20210326,000000,121.643,123.05,118.888,122.971,623912.23998492,0
+GRMN.US,D,20210329,000000,122.405,124.75,122.396,124.496,996389.16878942,0
+GRMN.US,D,20210330,000000,124.036,125.522,123.842,125.218,669114.62275834,0
+GRMN.US,D,20210331,000000,125.716,126.674,125.218,126.303,961037.3800064,0
+GRMN.US,D,20210401,000000,126.45,127.055,124.897,126.928,716295.72299862,0
+GRMN.US,D,20210405,000000,127.534,130.66,127.045,130.201,902622.73321612,0
+GRMN.US,D,20210406,000000,130.269,131.324,129.556,130.777,690444.43954919,0
+GRMN.US,D,20210407,000000,130.777,131.226,129.117,129.614,659879.243045,0
+GRMN.US,D,20210408,000000,129.449,130.084,128.813,129.907,671762.80800756,0
+GRMN.US,D,20210409,000000,130.142,131.89,129.78,131.842,485242.32774286,0
+GRMN.US,D,20210412,000000,132.154,132.604,131.012,132.037,433114.94566099,0
+GRMN.US,D,20210413,000000,132.35,132.974,131.266,132.838,508195.6550885,0
+GRMN.US,D,20210414,000000,132.379,133.365,131.441,131.802,476376.48605618,0
+GRMN.US,D,20210415,000000,132.409,132.77,131.764,132.721,463920.70016037,0
+GRMN.US,D,20210416,000000,133.083,135.759,133.083,134.674,1417820.1614414,0
+GRMN.US,D,20210419,000000,134.42,134.754,133.278,134.627,625714.8894723,0
+GRMN.US,D,20210420,000000,134.41,134.791,132.135,132.379,499186.50225575,0
+GRMN.US,D,20210421,000000,132.867,133.512,132.496,133.141,524970.22473631,0
+GRMN.US,D,20210422,000000,133.044,133.982,132.32,133.298,651550.81815609,0
+GRMN.US,D,20210423,000000,134.099,135.906,134.099,135.398,648251.59084329,0
+GRMN.US,D,20210426,000000,136.237,136.491,135.085,135.682,629753.19283843,0
+GRMN.US,D,20210427,000000,135.916,136.921,135.144,135.173,711660.63107421,0
+GRMN.US,D,20210428,000000,132.867,133.425,129.937,131.588,942375.1978346,0
+GRMN.US,D,20210429,000000,133.111,134.01,131.852,132.847,567451.74303644,0
+GRMN.US,D,20210430,000000,132.506,132.565,131.148,131.451,694553.3748373,0
+GRMN.US,D,20210503,000000,132.75,132.838,131.256,132.076,517490.40656235,0
+GRMN.US,D,20210504,000000,131.529,131.773,129.624,131.471,584103.47455905,0
+GRMN.US,D,20210505,000000,132.31,133.864,131.852,133.718,681694.2704304,0
+GRMN.US,D,20210506,000000,134.03,135.446,133.181,135.388,621108.4597771,0
+GRMN.US,D,20210507,000000,135.612,137.703,135.309,137.517,533269.987396,0
+GRMN.US,D,20210510,000000,137.918,139.08,136.335,136.384,577883.77081949,0
+GRMN.US,D,20210511,000000,133.923,135.896,133.228,134.664,637254.50768428,0
+GRMN.US,D,20210512,000000,133.883,134.617,130.054,130.416,657202.39556657,0
+GRMN.US,D,20210513,000000,130.728,133.336,130.67,132.272,614941.98589181,0
+GRMN.US,D,20210514,000000,133.708,135.319,133.375,134.47,505385.73297443,0
+GRMN.US,D,20210517,000000,133.835,135.027,133.708,134.196,599898.41015834,0
+GRMN.US,D,20210518,000000,134.861,135.642,133.737,134.363,765675.62568006,0
+GRMN.US,D,20210519,000000,132.526,132.974,131.363,132.35,873134.41760957,0
+GRMN.US,D,20210520,000000,133.209,133.932,132.106,133.415,641590.69350404,0
+GRMN.US,D,20210521,000000,133.815,135.437,133.463,133.952,895826.71393913,0
+GRMN.US,D,20210524,000000,135.027,135.027,133.873,134.089,614077.00076016,0
+GRMN.US,D,20210525,000000,135.154,135.916,134.41,134.938,874125.31181955,0
+GRMN.US,D,20210526,000000,135.896,136.57,135.3,135.612,841476.9854421,0
+GRMN.US,D,20210527,000000,136.043,137.41,135.749,136.384,1755244.2075675,0
+GRMN.US,D,20210528,000000,136.824,137.469,136.199,136.247,627100.91298504,0
+GRMN.US,D,20210601,000000,137.928,138.466,135.945,136.902,838397.84310362,0
+GRMN.US,D,20210602,000000,137.147,137.254,135.222,135.906,887354.97790416,0
+GRMN.US,D,20210603,000000,134.841,136.482,133.111,136.228,795008.34632802,0
+GRMN.US,D,20210604,000000,136.658,137.781,136.13,137.596,527803.69082437,0
+GRMN.US,D,20210607,000000,138.045,138.895,136.638,137.235,644169.27048229,0
+GRMN.US,D,20210608,000000,138.055,138.055,135.809,136.541,592820.88684443,0
+GRMN.US,D,20210609,000000,137.205,137.205,135.789,136.18,497767.72190962,0
+GRMN.US,D,20210610,000000,136.307,137.235,135.682,136.59,387497.984215,0
+GRMN.US,D,20210611,000000,137.381,138.67,136.824,138.67,481459.93713759,0
+GRMN.US,D,20210614,000000,138.25,138.573,136.677,137.302,455953.62408977,0
+GRMN.US,D,20210615,000000,137.576,138.289,136.912,137.987,454738.55030129,0
+GRMN.US,D,20210616,000000,137.967,137.967,135.945,136.482,568289.08958992,0
+GRMN.US,D,20210617,000000,136.11,136.424,134.353,135.691,685024.2072745,0
+GRMN.US,D,20210618,000000,134.918,135.866,133.375,134.283,1087168.5906182,0
+GRMN.US,D,20210621,000000,134.527,137.038,134.527,136.658,581627.26268512,0
+GRMN.US,D,20210622,000000,135.828,137.41,134.851,136.99,667093.93559872,0
+GRMN.US,D,20210623,000000,136.99,137.391,135.945,136.521,726242.5401871,0
+GRMN.US,D,20210624,000000,137.419,137.987,136.638,137.644,429052.07466983,0
+GRMN.US,D,20210625,000000,138.514,139.247,138.377,138.934,468082.86530274,0
+GRMN.US,D,20210628,000000,139.237,139.237,138.25,138.846,703306.61490921,0
+GRMN.US,D,20210629,000000,139.169,140.341,139.08,139.902,415405.78261057,0
+GRMN.US,D,20210630,000000,140.146,140.292,138.494,139.189,550471.41952891,0
+GRMN.US,D,20210701,000000,139.793,140.703,138.973,140.595,538449.6616755,0
+GRMN.US,D,20210702,000000,141.259,141.748,140.722,141.455,527090.20604715,0
+GRMN.US,D,20210706,000000,141.748,141.786,139.686,141.112,680171.07767785,0
+GRMN.US,D,20210707,000000,140.947,142.413,140.81,142.266,551787.83477069,0
+GRMN.US,D,20210708,000000,139.842,141.894,139.384,141.211,480038.08583833,0
+GRMN.US,D,20210709,000000,141.455,143.438,141.455,143.204,544465.65885742,0
+GRMN.US,D,20210712,000000,142.91,144.249,142.685,144.239,408525.82394805,0
+GRMN.US,D,20210713,000000,144.239,144.337,143.194,143.476,337301.20800094,0
+GRMN.US,D,20210714,000000,143.994,144.249,142.91,143.749,468907.9280437,0
+GRMN.US,D,20210715,000000,143.379,144.073,142.587,143.496,421212.95497965,0
+GRMN.US,D,20210716,000000,143.496,144.267,143.067,143.769,675754.02342569,0
+GRMN.US,D,20210719,000000,142.617,143.105,141.084,142.069,568878.71259091,0
+GRMN.US,D,20210720,000000,142.52,144.512,141.376,144.16,571520.75593386,0
+GRMN.US,D,20210721,000000,144.649,146.739,144.394,146.251,531370.0910595,0
+GRMN.US,D,20210722,000000,146.486,146.486,144.776,145.382,324743.05700079,0
+GRMN.US,D,20210723,000000,145.646,148.781,145.459,148.332,452073.98663537,0
+GRMN.US,D,20210726,000000,148.302,149.142,147.082,147.511,418826.82439754,0
+GRMN.US,D,20210727,000000,147.365,147.873,145.392,146.32,639549.53332355,0
+GRMN.US,D,20210728,000000,147.257,150.891,145.909,150.217,1124979.1892074,0
+GRMN.US,D,20210729,000000,151.507,152.386,150.363,151.879,686897.48868388,0
+GRMN.US,D,20210730,000000,151.351,152.817,150.696,151.272,777766.99180442,0
+GRMN.US,D,20210802,000000,151.067,153.402,151.067,151.907,483423.29983878,0
+GRMN.US,D,20210803,000000,152.981,154.995,151.966,154.916,661230.46242226,0
+GRMN.US,D,20210804,000000,155.121,157.045,154.975,156.177,628828.83594625,0
+GRMN.US,D,20210805,000000,156.85,157.885,155.923,157.72,551034.42760277,0
+GRMN.US,D,20210806,000000,158.12,159.986,158.042,159.488,611770.71495943,0
+GRMN.US,D,20210809,000000,159.273,159.879,157.788,159.224,605843.77541828,0
+GRMN.US,D,20210810,000000,159.655,160.279,159.029,159.42,412093.24783421,0
+GRMN.US,D,20210811,000000,159.752,161.959,158.873,160.934,599544.22689735,0
+GRMN.US,D,20210812,000000,160.7,161.656,159.107,159.702,575888.67493594,0
+GRMN.US,D,20210813,000000,160.143,161.295,159.665,161.208,310951.40649339,0
+GRMN.US,D,20210816,000000,160.974,162.751,160.513,162.487,481766.00879956,0
+GRMN.US,D,20210817,000000,162.36,162.36,159.605,160.68,436311.80786946,0
+GRMN.US,D,20210818,000000,160.143,161.178,158.346,158.433,494007.8516273,0
+GRMN.US,D,20210819,000000,157.524,160.592,156.322,160.513,524816.67707981,0
+GRMN.US,D,20210820,000000,160.847,164.851,160.64,164.011,833496.60190794,0
+GRMN.US,D,20210823,000000,164.177,165.945,164.011,164.89,454847.05731188,0
+GRMN.US,D,20210824,000000,165.252,167.03,164.314,166.893,566980.86355648,0
+GRMN.US,D,20210825,000000,166.99,168.593,165.848,166.102,848713.17466773,0
+GRMN.US,D,20210826,000000,165.73,166.61,164.08,166.394,590268.9247933,0
+GRMN.US,D,20210827,000000,166.962,169.608,166.962,169.238,643528.46492915,0
+GRMN.US,D,20210830,000000,169.599,171.856,168.944,171.659,526398.21794182,0
+GRMN.US,D,20210831,000000,171.894,172.07,166.112,167.87,960303.42220831,0
+GRMN.US,D,20210901,000000,167.635,169.432,166.483,168.886,633973.70609027,0
+GRMN.US,D,20210902,000000,169.051,169.511,168.543,169.061,606505.05399231,0
+GRMN.US,D,20210903,000000,168.964,170.223,168.026,169.472,678548.59077411,0
+GRMN.US,D,20210907,000000,169.452,169.941,166.825,167.928,631624.42694571,0
+GRMN.US,D,20210908,000000,167.127,167.586,166.239,166.58,655629.04391289,0
+GRMN.US,D,20210909,000000,165.965,167.685,165.76,166.58,526237.504728,0
+GRMN.US,D,20210910,000000,167.742,168.299,165.994,166.082,457943.60171809,0
+GRMN.US,D,20210913,000000,167.351,167.752,163.639,164.793,860914.07145374,0
+GRMN.US,D,20210914,000000,165.789,166.277,163.318,163.728,628142.9897472,0
+GRMN.US,D,20210915,000000,163.923,164.02,161.774,163.395,766978.73345827,0
+GRMN.US,D,20210916,000000,163.015,163.405,161.128,162.907,681807.89569622,0
+GRMN.US,D,20210917,000000,162.029,163.249,160.24,161.588,1492050.2168518,0
+GRMN.US,D,20210920,000000,159.742,161.539,158.433,161.325,872198.80055591,0
+GRMN.US,D,20210921,000000,162.537,162.761,160.543,160.66,463030.12375263,0
+GRMN.US,D,20210922,000000,161.822,164.157,161.344,163.611,814873.31847579,0
+GRMN.US,D,20210923,000000,163.981,166.962,163.619,165.994,693699.64986712,0
+GRMN.US,D,20210924,000000,164.958,167.421,164.334,166.766,553239.3719502,0
+GRMN.US,D,20210927,000000,166.512,166.512,156.772,157.095,1039812.4460494,0
+GRMN.US,D,20210928,000000,156.235,156.284,151.779,152.689,1137659.1546816,0
+GRMN.US,D,20210929,000000,153.362,155.268,152.396,152.65,667035.58748924,0
+GRMN.US,D,20210930,000000,153.607,154.808,149.963,150.198,917389.92316787,0
+GRMN.US,D,20211001,000000,150.774,150.989,147.316,149.855,568348.46135044,0
+GRMN.US,D,20211004,000000,149.67,150.363,148.439,150.002,924990.53216494,0
+GRMN.US,D,20211005,000000,150.706,152.68,148.127,151.956,759789.63218065,0
+GRMN.US,D,20211006,000000,150.647,152.034,149.445,150.989,521109.01300069,0
+GRMN.US,D,20211007,000000,152.317,154.173,150.754,151.291,841180.12663952,0
+GRMN.US,D,20211008,000000,151.879,151.879,149.221,150.198,463237.92491445,0
+GRMN.US,D,20211011,000000,149.748,150.49,148.097,148.361,571821.70934062,0
+GRMN.US,D,20211012,000000,148.86,149.963,148.137,148.625,374396.27451082,0
+GRMN.US,D,20211013,000000,149.944,150.657,149.074,149.524,564744.18602671,0
+GRMN.US,D,20211014,000000,150.774,152.797,150.774,151.926,562054.03108471,0
+GRMN.US,D,20211015,000000,153.489,153.489,150.433,150.833,766446.43491572,0
+GRMN.US,D,20211018,000000,150.325,154.271,150.325,153.998,599824.70728323,0
+GRMN.US,D,20211019,000000,154.497,155.541,153.676,154.125,565723.82007522,0
+GRMN.US,D,20211020,000000,154.017,157.202,153.91,156.801,732384.44644736,0
+GRMN.US,D,20211021,000000,157.524,159.127,156.01,158.433,634576.63655481,0
+GRMN.US,D,20211022,000000,158.433,160.211,157.593,159.556,513514.54590988,0
+GRMN.US,D,20211025,000000,159.528,160.093,158.316,158.491,520496.86967676,0
+GRMN.US,D,20211026,000000,159.224,159.224,154.027,154.868,1009912.6227235,0
+GRMN.US,D,20211027,000000,153.215,153.215,140.389,141.249,1865745.290398,0
+GRMN.US,D,20211028,000000,140.917,142.587,139.344,140.136,1302192.6341857,0
+GRMN.US,D,20211029,000000,139.608,140.302,137.381,138.738,1280825.9659572,0
+GRMN.US,D,20211101,000000,139.578,139.862,136.1,136.541,1069595.5731565,0
+GRMN.US,D,20211102,000000,137.195,140.389,136.844,139.354,1092773.0800807,0
+GRMN.US,D,20211103,000000,139.276,139.696,136.921,138.289,1206320.5484162,0
+GRMN.US,D,20211104,000000,138.504,138.963,137.282,137.86,869794.24425503,0
+GRMN.US,D,20211105,000000,138.788,139.227,135.955,137.362,937725.77479559,0
+GRMN.US,D,20211108,000000,138.192,141.611,138.192,141.494,1144137.8421352,0
+GRMN.US,D,20211109,000000,141.141,143.829,139.09,140.029,731462.13685729,0
+GRMN.US,D,20211110,000000,139.725,139.725,137.117,138.182,614556.06944845,0
+GRMN.US,D,20211111,000000,139.286,139.686,137.117,137.225,611727.72161561,0
+GRMN.US,D,20211112,000000,140.243,140.243,137.292,138.231,517996.09017778,0
+GRMN.US,D,20211115,000000,138.641,140.566,137.996,140.36,632195.62422793,0
+GRMN.US,D,20211116,000000,140.643,142.06,140.282,140.957,850358.18189444,0
+GRMN.US,D,20211117,000000,141.259,141.395,139.159,139.92,623150.64360865,0
+GRMN.US,D,20211118,000000,141.239,141.601,138.71,139.638,912020.87344535,0
+GRMN.US,D,20211119,000000,139.95,140.389,137.429,137.957,1795847.326203,0
+GRMN.US,D,20211122,000000,137.753,139.618,137.576,137.664,1086888.1102322,0
+GRMN.US,D,20211123,000000,137.664,138.367,136.99,137.938,623041.112947,0
+GRMN.US,D,20211124,000000,137.058,139.012,136.063,138.26,810500.28121847,0
+GRMN.US,D,20211126,000000,135.271,135.662,133.609,134.664,600862.68944121,0
+GRMN.US,D,20211129,000000,135.739,136.15,133.445,134.518,701466.09033322,0
+GRMN.US,D,20211130,000000,133.942,133.942,127.807,129.018,2237212.8992736,0
+GRMN.US,D,20211201,000000,130.787,133.218,127.749,127.749,1500258.8745686,0
+GRMN.US,D,20211202,000000,128.12,130.103,127.934,129.488,1182286.2455687,0
+GRMN.US,D,20211203,000000,129.586,131.421,129.175,130.484,1230373.2769824,0
+GRMN.US,D,20211206,000000,130.904,131.383,129.038,129.458,1471271.1243222,0
+GRMN.US,D,20211207,000000,131.383,134.089,130.239,131.812,1463205.7777514,0
+GRMN.US,D,20211208,000000,131.979,134.763,131.979,134.264,654244.04405122,0
+GRMN.US,D,20211209,000000,134.518,134.518,130.68,130.777,685041.60934225,0
+GRMN.US,D,20211210,000000,132.36,132.857,131.099,131.49,771303.65911654,0
+GRMN.US,D,20211213,000000,131.002,132.243,129.985,130.122,725717.40720186,0
+GRMN.US,D,20211214,000000,129.331,130.708,129.135,130.23,1172681.3278287,0
+GRMN.US,D,20211215,000000,130.777,131.675,128.989,131.49,744902.67505682,0
+GRMN.US,D,20211216,000000,131.148,132.663,130.122,130.386,1203348.8894372,0
+GRMN.US,D,20211217,000000,129.917,130.464,128.296,128.384,2167714.1589856,0
+GRMN.US,D,20211220,000000,126.888,126.987,124.31,125.551,1019204.3032442,0
+GRMN.US,D,20211221,000000,126.517,129.165,126.517,128.98,761169.51378711,0
+GRMN.US,D,20211222,000000,128.257,130.406,128.257,130.201,570112.21209817,0
+GRMN.US,D,20211223,000000,130.718,131.5,130.464,130.571,401662.24370221,0
+GRMN.US,D,20211227,000000,131.08,132.116,130.445,131.989,343630.44240214,0
+GRMN.US,D,20211228,000000,132.252,132.8,131.168,131.812,439059.28726988,0
+GRMN.US,D,20211229,000000,132.037,132.721,131.294,132.066,689943.87418897,0
+GRMN.US,D,20211230,000000,132.809,133.786,132.076,132.74,361608.82567696,0
+GRMN.US,D,20211231,000000,132.584,133.024,131.49,132.213,404790.52129076,0
+GRMN.US,D,20220103,000000,132.613,132.974,129.048,129.673,836353.61197,0
+GRMN.US,D,20220104,000000,130.65,131.373,129.185,129.683,765452.46975261,0
+GRMN.US,D,20220105,000000,132.594,134.236,129.185,129.185,1523849.9365142,0
+GRMN.US,D,20220106,000000,128.98,130.112,127.641,128.921,846144.83419989,0
+GRMN.US,D,20220107,000000,128.648,129.195,127.065,127.142,751471.44380217,0
+GRMN.US,D,20220110,000000,126.263,127.279,124.32,126.273,989715.98763764,0
+GRMN.US,D,20220111,000000,126.488,128.432,125.706,127.953,687394.98309097,0
+GRMN.US,D,20220112,000000,127.719,128.892,127.456,128.159,761020.06073479,0
+GRMN.US,D,20220113,000000,128.354,128.94,127.095,128.305,911551.01761645,0
+GRMN.US,D,20220114,000000,127.739,128.804,126.43,128.531,1083372.8925493,0
+GRMN.US,D,20220118,000000,127.329,129.722,127.006,128.921,1508178.8626912,0
+GRMN.US,D,20220119,000000,129.449,129.898,127.348,127.416,1151983.1037316,0
+GRMN.US,D,20220120,000000,128.15,128.15,119.621,119.709,1999145.4470686,0
+GRMN.US,D,20220121,000000,119.142,120.763,117.365,117.911,3442362.3908961,0
+GRMN.US,D,20220124,000000,115.538,120.1,114.54,119.826,1669750.9197268,0
+GRMN.US,D,20220125,000000,118.029,119.21,114.765,117.843,1124246.2550602,0
+GRMN.US,D,20220126,000000,119.367,120.89,116.163,117.012,850563.93575416,0
+GRMN.US,D,20220127,000000,117.482,118.908,114.677,115.401,706762.46083165,0
+GRMN.US,D,20220128,000000,115.742,117.882,114.287,117.726,907338.69357295,0
+GRMN.US,D,20220131,000000,117.99,120.872,117.385,120.803,953998.75543215,0
+GRMN.US,D,20220201,000000,120.91,121.877,119.045,121.721,648988.61959452,0
+GRMN.US,D,20220202,000000,123.187,124.574,122.199,123.528,1249653.7443844,0
+GRMN.US,D,20220203,000000,122.571,124.114,121.389,121.468,796428.15032518,0
+GRMN.US,D,20220204,000000,120.598,122.688,119.679,121.135,883383.21185585,0
+GRMN.US,D,20220207,000000,121.154,122.787,121.057,121.458,945023.38308382,0
+GRMN.US,D,20220208,000000,122.044,122.981,120.998,122.688,588673.05281668,0
+GRMN.US,D,20220209,000000,123.889,125.062,123.772,124.954,422769.92821663,0
+GRMN.US,D,20220210,000000,123.284,125.315,120.451,120.598,1129577.4296942,0
+GRMN.US,D,20220211,000000,120.822,122.102,119.103,119.65,812177.02162754,0
+GRMN.US,D,20220214,000000,119.182,119.914,116.641,117.248,880695.10421594,0
+GRMN.US,D,20220215,000000,118.42,119.416,115.284,116.397,1723988.046609,0
+GRMN.US,D,20220216,000000,112.9,117.482,110.927,116.113,1666418.9355805,0
+GRMN.US,D,20220217,000000,114.141,114.884,109.471,110.027,1831662.8289087,0
+GRMN.US,D,20220218,000000,109.608,112.206,108.787,111.19,1658663.7552759,0
+GRMN.US,D,20220222,000000,111.092,111.317,107.996,108.581,1492316.3661231,0
+GRMN.US,D,20220223,000000,108.963,109.793,106.423,106.599,1280714.3879935,0
+GRMN.US,D,20220224,000000,103.795,107.234,103.561,107.205,3979295.0017253,0
+GRMN.US,D,20220225,000000,107.117,109.041,106.657,108.581,1962554.0168721,0
+GRMN.US,D,20220228,000000,106.804,108.026,106.306,107.234,2079351.5772703,0
+GRMN.US,D,20220301,000000,106.931,107.508,105.905,106.804,2174586.9520909,0
+GRMN.US,D,20220302,000000,107.272,111.865,106.804,110.594,3060228.3381484,0
+GRMN.US,D,20220303,000000,110.428,111.132,108.26,108.797,1194822.8998969,0
+GRMN.US,D,20220304,000000,107.585,107.772,106.326,107.361,1088290.5121617,0
+GRMN.US,D,20220307,000000,106.804,107.008,103.638,105.485,3099949.0695846,0
+GRMN.US,D,20220308,000000,104.909,108.562,104.645,106.784,2038995.1585362,0
+GRMN.US,D,20220309,000000,108.581,109.208,106.784,107.498,2059939.0588838,0
+GRMN.US,D,20220310,000000,106.501,108.581,105.866,107.899,1432754.2065132,0
+GRMN.US,D,20220311,000000,108.67,109.041,106.609,106.609,1154997.7560544,0
+GRMN.US,D,20220314,000000,106.355,107.195,105.709,106.834,1849579.7931209,0
+GRMN.US,D,20220315,000000,107.107,107.645,105.592,107.155,1794660.9146438,0
+GRMN.US,D,20220316,000000,107.526,109.382,107.262,109.344,877534.069794,0
+GRMN.US,D,20220317,000000,108.543,114.116,108.444,113.818,2246497.4142371,0
+GRMN.US,D,20220318,000000,116.25,117.756,115.713,116.847,3425592.9395036,0
+GRMN.US,D,20220321,000000,116.768,117.462,113.447,114.004,1274015.6155656,0
+GRMN.US,D,20220322,000000,115.118,116.514,114.941,115.802,768648.30831003,0
+GRMN.US,D,20220323,000000,114.941,116.103,112.705,113.193,879083.87747368,0
+GRMN.US,D,20220324,000000,113.682,114.189,111.776,114.121,1006664.5779628,0
+GRMN.US,D,20220325,000000,114.346,114.77,113.456,113.877,972170.60875417,0
+GRMN.US,D,20220328,000000,113.74,116.347,113.476,116.123,726382.78038005,0
+GRMN.US,D,20220329,000000,117.902,118.923,117.394,118.585,780150.0514334,0
+GRMN.US,D,20220330,000000,118.204,118.868,116.915,117.512,797052.57746164,0
+GRMN.US,D,20220331,000000,117.111,118.185,115.772,115.869,1048620.9632777,0
+GRMN.US,D,20220401,000000,116.739,117.257,112.832,113.428,1025330.8547388,0
+GRMN.US,D,20220404,000000,114.121,116.456,114.043,116.006,724268.94097548,0
+GRMN.US,D,20220405,000000,115.84,115.929,113.945,114.336,700687.09188921,0
+GRMN.US,D,20220406,000000,113.027,113.286,110.746,111.64,988206.10234866,0
+GRMN.US,D,20220407,000000,110.438,113.193,110.409,112.685,985815.87716238,0
+GRMN.US,D,20220408,000000,112.528,112.997,110.81,111.601,896556.57713307,0
+GRMN.US,D,20220411,000000,111.366,111.681,108.885,109.158,795519.14819867,0
+GRMN.US,D,20220412,000000,110.516,112.177,108.572,109.236,782451.21897892,0
+GRMN.US,D,20220413,000000,109.168,110.634,108.865,110.457,557474.21631665,0
+GRMN.US,D,20220414,000000,110.81,111.161,108.699,108.738,551743.81777583,0
+GRMN.US,D,20220418,000000,108.036,108.872,107.351,108.016,617623.95162545,0
+GRMN.US,D,20220419,000000,108.435,110.634,108.435,110.584,621592.64672062,0
+GRMN.US,D,20220420,000000,111.688,112.673,110.579,112.03,568547.04965285,0
+GRMN.US,D,20220421,000000,113.428,114.493,110.301,110.614,578807.10406061,0
+GRMN.US,D,20220422,000000,109.998,110.614,107.459,107.946,845672.9310689,0
+GRMN.US,D,20220425,000000,107.595,110.35,106.881,110.204,976159.7768702,0
+GRMN.US,D,20220426,000000,109.96,109.96,107.449,107.459,1506521.571652,0
+GRMN.US,D,20220427,000000,106.482,107.585,105.046,106.971,2433178.6077155,0
+GRMN.US,D,20220428,000000,106.744,109.666,106.491,108.083,1315869.6357762,0
+GRMN.US,D,20220429,000000,107.244,109.744,107.078,107.205,1420903.398384,0
+GRMN.US,D,20220502,000000,107.361,109.519,107.078,109.227,1260905.7166532,0
+GRMN.US,D,20220503,000000,108.621,110.037,108.367,109.208,798383.32381803,0
+GRMN.US,D,20220504,000000,108.924,111.747,107.459,111.561,749156.9687931,0
+GRMN.US,D,20220505,000000,109.813,110.209,105.074,106.237,767807.89080342,0
+GRMN.US,D,20220506,000000,104.977,105.671,102.291,103.58,726315.21941119,0
+GRMN.US,D,20220509,000000,101.773,103.062,99.9609,100.327,716923.2210882,0
+GRMN.US,D,20220510,000000,101.94,102.554,97.5234,98.901,852320.52094459,0
+GRMN.US,D,20220511,000000,98.3928,100.474,95.3645,95.6869,890931.61464971,0
+GRMN.US,D,20220512,000000,95.345,97.9728,95.1105,97.1718,777145.63562109,0
+GRMN.US,D,20220513,000000,98.1096,100.024,97.9241,99.0181,584468.91798153,0
+GRMN.US,D,20220516,000000,97.8459,99.6334,97.4453,98.9305,684622.93606551,0
+GRMN.US,D,20220517,000000,100.845,102.535,99.8974,102.134,811965.12586155,0
+GRMN.US,D,20220518,000000,100.698,101.009,98.1194,98.8616,1078304.7962336,0
+GRMN.US,D,20220519,000000,98.5595,99.6334,97.9338,98.4512,987308.36038362,0
+GRMN.US,D,20220520,000000,99.7604,100.043,95.1692,98.3245,1280168.7819874,0
+GRMN.US,D,20220523,000000,99.4478,99.5163,97.6993,99.0279,593056.32658442,0
+GRMN.US,D,20220524,000000,98.2562,98.8035,94.5537,96.654,1192089.7516111,0
+GRMN.US,D,20220525,000000,96.1949,97.8166,96.1949,97.0448,917513.78494411,0
+GRMN.US,D,20220526,000000,97.8653,100.64,97.8653,100.123,579457.12247317,0
+GRMN.US,D,20220527,000000,101.011,103.151,100.64,103.102,570239.14482756,0
+GRMN.US,D,20220531,000000,102.711,103.6,101.402,103.179,1881328.3302312,0
+GRMN.US,D,20220601,000000,104.469,104.641,100.362,101.118,755714.47737696,0
+GRMN.US,D,20220602,000000,101.109,104.645,100.913,104.518,606600.25353934,0
+GRMN.US,D,20220603,000000,103.561,103.873,102.017,102.388,428676.39473691,0
+GRMN.US,D,20220606,000000,102.818,103.463,101.685,102.194,584102.45090801,0
+GRMN.US,D,20220607,000000,100.982,103.434,100.786,103.346,515565.9426008,0
+GRMN.US,D,20220608,000000,102.613,102.823,100.887,101.167,606289.06362214,0
+GRMN.US,D,20220609,000000,100.474,101.753,99.5163,99.5262,690936.81570105,0
+GRMN.US,D,20220610,000000,98.4324,98.5201,96.8593,97.6212,594890.70925415,0
+GRMN.US,D,20220613,000000,94.8369,96.2232,94.0359,95.2767,946976.50927458,0
+GRMN.US,D,20220614,000000,95.4427,96.1168,94.1337,94.4854,927281.46320002,0
+GRMN.US,D,20220615,000000,94.6905,96.0971,93.0102,94.7394,895354.81080814,0
+GRMN.US,D,20220616,000000,92.9577,93.9322,91.0777,91.3238,1208750.8459649,0
+GRMN.US,D,20220617,000000,92.1014,92.938,91.1713,92.0029,1832232.6515484,0
+GRMN.US,D,20220621,000000,93.3514,94.6409,92.8692,94.1487,959658.2340881,0
+GRMN.US,D,20220622,000000,93.1644,95.6941,93.1644,94.9657,1089588.5442057,0
+GRMN.US,D,20220623,000000,95.2413,97.3871,95.0198,97.328,877583.02970731,0
+GRMN.US,D,20220624,000000,97.5446,98.6076,96.954,98.5585,1473854.7619011,0
+GRMN.US,D,20220627,000000,98.4502,99.8577,97.6578,98.5781,809353.1331768,0
+GRMN.US,D,20220628,000000,99.4051,100.253,96.5209,96.639,723085.12093734,0
+GRMN.US,D,20220629,000000,96.6883,97.7709,95.6645,97.4757,737703.56345699,0
+GRMN.US,D,20220630,000000,96.2059,97.584,95.4185,96.7079,751079.50439894,0
+GRMN.US,D,20220701,000000,96.7079,97.3576,94.7394,96.9441,761785.54007008,0
+GRMN.US,D,20220705,000000,95.5464,98.4502,94.5326,98.3812,930754.5792348,0
+GRMN.US,D,20220706,000000,99.3456,99.6562,97.9531,99.0309,665698.412746,0
+GRMN.US,D,20220707,000000,99.4151,102.781,98.9522,102.387,836605.87628541,0
+GRMN.US,D,20220708,000000,101.108,102.171,100.222,101.363,1253292.9528097,0
+GRMN.US,D,20220711,000000,101.019,101.413,98.7258,99.021,721404.74676766,0
+GRMN.US,D,20220712,000000,99.2771,101.358,98.5683,100.153,883905.25973023,0
+GRMN.US,D,20220713,000000,98.7553,99.7694,97.2197,98.6273,1014434.9778042,0
+GRMN.US,D,20220714,000000,97.3674,97.8103,94.9067,96.4225,1109799.7677435,0
+GRMN.US,D,20220715,000000,98.1253,99.3853,96.9048,98.3321,5337326.5544049,0
+GRMN.US,D,20220718,000000,98.9029,99.5232,97.8103,98.204,1230988.8811524,0
+GRMN.US,D,20220719,000000,100.33,101.817,99.7396,101.619,909336.41221837,0
+GRMN.US,D,20220720,000000,102.063,105.202,101.935,104.553,1128873.1321096,0
+GRMN.US,D,20220721,000000,104.858,106.197,104.337,106.197,809224.10807431,0
+GRMN.US,D,20220722,000000,106.62,106.62,102.988,103.303,916812.75654405,0
+GRMN.US,D,20220725,000000,103.146,103.146,101.334,102.446,652359.04584886,0
+GRMN.US,D,20220726,000000,101.453,101.777,100.222,100.891,1262394.8102378,0
+GRMN.US,D,20220727,000000,91.7175,93.8141,90.8611,92.0916,3411809.7696885,0
+GRMN.US,D,20220728,000000,92.1899,96.5602,92.1899,96.5012,1749919.7158764,0
+GRMN.US,D,20220729,000000,97.0721,98.1746,95.4382,96.0878,1209502.6457748,0
+GRMN.US,D,20220801,000000,95.1724,97.2493,94.9362,96.7276,840110.88891262,0
+GRMN.US,D,20220802,000000,96.7079,97.2985,94.9165,94.9657,1059356.032391,0
+GRMN.US,D,20220803,000000,95.3791,96.6685,94.9854,96.2846,838946.61515297,0
+GRMN.US,D,20220804,000000,96.4421,96.8162,95.6449,96.2748,557158.83911132,0
+GRMN.US,D,20220805,000000,95.2314,96.3142,94.3653,96.0682,588815.70678192,0
+GRMN.US,D,20220808,000000,96.767,98.8341,96.4127,97.0032,851433.60361701,0
+GRMN.US,D,20220809,000000,96.1272,96.3388,93.5287,93.627,1039056.4215783,0
+GRMN.US,D,20220810,000000,95.6645,97.328,95.074,96.7768,1135131.357554,0
+GRMN.US,D,20220811,000000,97.0426,98.6814,96.6242,97.1214,1560446.8608154,0
+GRMN.US,D,20220812,000000,98.0958,98.7848,97.5643,98.4994,717121.51974265,0
+GRMN.US,D,20220815,000000,97.958,98.4502,96.9737,97.9678,756380.70900437,0
+GRMN.US,D,20220816,000000,97.2395,98.7848,97.2395,98.0269,494063.53209324,0
+GRMN.US,D,20220817,000000,96.8458,97.8497,95.8516,97.1214,652068.48538179,0
+GRMN.US,D,20220818,000000,97.0131,97.7731,96.954,97.5347,438675.18907226,0
+GRMN.US,D,20220819,000000,97.1214,97.1214,94.7,95.6055,1095601.9267391,0
+GRMN.US,D,20220822,000000,94.2274,94.3724,92.6821,92.8199,1157967.7847524,0
+GRMN.US,D,20220823,000000,92.7805,93.4597,92.1408,92.3572,731798.88711226,0
+GRMN.US,D,20220824,000000,92.4361,92.8888,91.7372,92.4262,679101.78422156,0
+GRMN.US,D,20220825,000000,92.8494,93.6566,92.1604,93.6468,593897.46711851,0
+GRMN.US,D,20220826,000000,94.3161,94.3161,89.9654,90.0146,652251.35560582,0
+GRMN.US,D,20220829,000000,89.1583,90.2312,88.7745,89.1484,566916.99745458,0
+GRMN.US,D,20220830,000000,89.8571,89.9351,87.613,88.0952,886872.83708793,0
+GRMN.US,D,20220831,000000,88.1051,88.8729,86.9437,87.1011,1325063.4200666,0
+GRMN.US,D,20220901,000000,86.8846,88.1838,86.2546,87.9969,875687.27505155,0
+GRMN.US,D,20220902,000000,88.5874,88.9811,86.5893,87.1208,649652.56653324,0
+GRMN.US,D,20220906,000000,87.3176,87.3176,85.3687,86.4121,1038920.2848559,0
+GRMN.US,D,20220907,000000,86.4023,89.3551,86.4023,89.3059,1341141.7765413,0
+GRMN.US,D,20220908,000000,88.5874,89.7489,87.6032,88.5087,1257098.6853609,0
+GRMN.US,D,20220909,000000,88.8827,89.8473,88.617,89.4142,852502.37848188,0
+GRMN.US,D,20220912,000000,90.1131,92.1801,89.9162,91.4813,1030778.496104,0
+GRMN.US,D,20220913,000000,88.7646,89.4634,87.0879,87.4062,1304896.898139,0
+GRMN.US,D,20220914,000000,87.5055,88.2895,86.8703,87.6841,935448.14606795,0
+GRMN.US,D,20220915,000000,87.5154,88.5838,86.116,86.2947,1181398.7901998,0
+GRMN.US,D,20220916,000000,85.6099,85.8977,84.9414,85.0839,2764578.6641472,0
+GRMN.US,D,20220919,000000,84.6373,86.7016,84.5976,86.6817,982325.4438946,0
+GRMN.US,D,20220920,000000,85.6397,85.7885,83.8036,84.8159,1311172.8519933,0
+GRMN.US,D,20220921,000000,85.064,86.6282,83.7341,83.754,1036291.1646903,0
+GRMN.US,D,20220922,000000,83.3074,83.357,82.0807,82.3149,752805.6332177,0
+GRMN.US,D,20220923,000000,81.6103,82.1859,80.6476,82.1462,1220084.3497553,0
+GRMN.US,D,20220926,000000,81.908,83.1387,81.5805,81.7095,1020254.3004437,0
+GRMN.US,D,20220927,000000,82.8409,82.9848,80.3895,81.0644,904898.90712018,0
+GRMN.US,D,20220928,000000,81.5904,83.8036,81.4713,83.2677,1495313.6569481,0
+GRMN.US,D,20220929,000000,82.2752,82.2752,80.8461,81.1537,805118.90004475,0
+GRMN.US,D,20220930,000000,80.9751,82.037,79.6154,79.7047,964420.50058836,0
+GRMN.US,D,20221003,000000,80.3399,82.3447,79.7941,81.7492,1201221.184666,0
+GRMN.US,D,20221004,000000,82.9501,83.7143,82.1363,82.8707,1211569.1738475,0
+GRMN.US,D,20221005,000000,81.6103,83.1287,81.4118,82.5233,710959.25165036,0
+GRMN.US,D,20221006,000000,82.3745,83.1982,81.6996,81.8485,937215.46573926,0
+GRMN.US,D,20221007,000000,80.6972,80.8162,79.0199,79.0993,1086603.3500651,0
+GRMN.US,D,20221010,000000,79.2978,79.6055,77.963,78.9802,911518.79893346,0
+GRMN.US,D,20221011,000000,78.7222,79.0894,77.5213,77.9084,932858.62978787,0
+GRMN.US,D,20221012,000000,78.0374,78.4046,77.4419,77.8786,685274.67597116,0
+GRMN.US,D,20221013,000000,76.6281,80.3995,75.7944,79.8238,1194712.1281799,0
+GRMN.US,D,20221014,000000,80.5979,81.0247,78.7272,78.8413,896047.19485539,0
+GRMN.US,D,20221017,000000,80.3498,81.7078,79.9727,81.1637,1016449.6259403,0
+GRMN.US,D,20221018,000000,82.1859,83.2627,81.5805,82.2951,907964.00771318,0
+GRMN.US,D,20221019,000000,81.3522,81.5805,79.8139,80.588,853422.95081015,0
+GRMN.US,D,20221020,000000,80.6575,81.4515,79.9777,80.2506,1212108.2365751,0
+GRMN.US,D,20221021,000000,79.9727,82.4142,79.4368,82.1462,3371541.1283205,0
+GRMN.US,D,20221024,000000,82.9402,82.9402,81.1339,82.037,1341460.1165315,0
+GRMN.US,D,20221025,000000,82.1809,84.3048,81.8882,84.2502,1604356.4745927,0
+GRMN.US,D,20221026,000000,85.5503,86.4833,83.4265,84.28,1725367.4923831,0
+GRMN.US,D,20221027,000000,84.6869,86.3443,84.5083,85.2923,1004801.8406494,0
+GRMN.US,D,20221028,000000,85.1137,87.9521,84.8655,87.8231,984186.46979706,0
+GRMN.US,D,20221031,000000,87.0887,87.7635,86.7115,87.3765,892499.45679229,0
+GRMN.US,D,20221101,000000,88.498,88.498,86.7115,86.91,801401.88620925,0
+GRMN.US,D,20221102,000000,86.4336,87.1978,83.8731,83.8929,917665.12162159,0
+GRMN.US,D,20221103,000000,82.9997,83.7838,81.9477,83.3868,657644.43650331,0
+GRMN.US,D,20221104,000000,84.3892,85.9473,83.62,85.8779,748588.85281609,0
+GRMN.US,D,20221107,000000,86.3542,86.4138,84.8358,85.9275,632984.58380343,0
+GRMN.US,D,20221108,000000,86.2848,87.6643,85.2228,86.1756,821247.45533473,0
+GRMN.US,D,20221109,000000,85.6595,86.2153,84.8755,84.935,515806.45314505,0
+GRMN.US,D,20221110,000000,88.4285,90.8203,88.23,90.6218,1007925.3816876,0
+GRMN.US,D,20221111,000000,90.9493,93.9168,90.4035,93.0534,935324.21202031,0
+GRMN.US,D,20221114,000000,92.1998,92.4777,90.5424,90.5921,800041.6344668,0
+GRMN.US,D,20221115,000000,91.7135,92.2892,90.6615,91.8326,752685.72954558,0
+GRMN.US,D,20221116,000000,90.8997,91.1379,89.3167,89.6691,1179064.1951722,0
+GRMN.US,D,20221117,000000,88.3292,90.1256,87.7338,90.1057,684747.7043702,0
+GRMN.US,D,20221118,000000,91.2372,91.525,90.0363,90.3439,860513.38896693,0
+GRMN.US,D,20221121,000000,89.6889,90.6218,89.282,89.7683,870916.795812,0
+GRMN.US,D,20221122,000000,90.2943,90.3439,89.1556,89.7981,627454.90857188,0
+GRMN.US,D,20221123,000000,89.4309,90.6069,89.3812,89.9668,645028.35349051,0
+GRMN.US,D,20221125,000000,90.3737,90.8402,90.2348,90.3936,263856.595032,0
+GRMN.US,D,20221128,000000,89.8179,90.2695,88.5575,88.9942,626377.79071063,0
+GRMN.US,D,20221129,000000,88.7461,89.6988,88.3292,89.1331,744531.27224804,0
+GRMN.US,D,20221130,000000,89.2423,92.2892,88.6071,92.2892,2195311.294742,0
+GRMN.US,D,20221201,000000,92.835,94.0161,92.3983,93.6488,1495791.2564487,0
+GRMN.US,D,20221202,000000,92.4281,93.7382,92.4281,93.6091,649075.85811973,0
+GRMN.US,D,20221205,000000,92.9938,94.0855,92.6564,93.1923,822019.27224934,0
+GRMN.US,D,20221206,000000,93.1824,93.8374,92.4182,93.7878,1501965.7917656,0
+GRMN.US,D,20221207,000000,93.5,94.1748,92.974,93.629,1027352.7993515,0
+GRMN.US,D,20221208,000000,93.7084,94.9986,93.4801,94.8894,730673.83357101,0
+GRMN.US,D,20221209,000000,94.5818,95.3559,94.284,94.3138,803928.93166857,0
+GRMN.US,D,20221212,000000,94.3138,95.6437,93.7679,95.6338,766273.13306188,0
+GRMN.US,D,20221213,000000,98.3432,98.5814,95.2169,96.13,969649.91284269,0
+GRMN.US,D,20221214,000000,96.03,97.35,94.84,95.79,876466,0
+GRMN.US,D,20221215,000000,94.65,94.66,92.54,92.72,854588,0
+GRMN.US,D,20221216,000000,91.65,92.19,90.9,91.19,1963462,0
+GRMN.US,D,20221219,000000,90.7,91.16,89.78,90.3,700139,0
+GRMN.US,D,20221220,000000,89.93,90.49,89.43,90.37,785923,0
+GRMN.US,D,20221221,000000,91.27,92.44,90.94,92.06,713239,0
+GRMN.US,D,20221222,000000,91.4,91.65,89.25,91.02,688021,0
+GRMN.US,D,20221223,000000,90.99,91.43,90.01,91.26,477067,0
+GRMN.US,D,20221227,000000,90.72,92.015,90.4,91.78,479481,0
+GRMN.US,D,20221228,000000,91.74,92.364,90.12,90.25,543031,0
+GRMN.US,D,20221229,000000,91.14,93.08,90.83,92.84,501486,0
+GRMN.US,D,20221230,000000,91.76,92.61,91.34,92.29,752790,0
+GRMN.US,D,20230103,000000,93,94.12,92.495,93.57,976180,0
+GRMN.US,D,20230104,000000,94.67,96.48,94.22,95.54,930520,0
+GRMN.US,D,20230105,000000,94.89,95.9799,94.14,95.32,829908,0
+GRMN.US,D,20230106,000000,96.36,98.82,95.89,98.13,819379,0
+GRMN.US,D,20230109,000000,99.18,100.48,98.06,98.23,1133299,0
+GRMN.US,D,20230110,000000,98.06,99.25,97.785,98.92,776315,0
+GRMN.US,D,20230111,000000,99.38,100.18,99.17,99.93,747464,0
+GRMN.US,D,20230112,000000,100,100,97.87,98.15,994928,0
+GRMN.US,D,20230113,000000,97.04,98.51,96.89,98.21,1143941,0
+GRMN.US,D,20230117,000000,97.96,98.95,97.7,97.78,1069431,0
+GRMN.US,D,20230118,000000,98.21,99.09,96.545,96.63,1014027,0
+GRMN.US,D,20230119,000000,95.68,96.31,94.71,95.34,1225464,0
+GRMN.US,D,20230120,000000,95.69,96.89,94.79,96.85,5530675,0
+GRMN.US,D,20230123,000000,96.84,98.81,96.23,98.51,1075503,0
+GRMN.US,D,20230124,000000,98.24,98.53,96.8,98.16,1129217,0
+GRMN.US,D,20230125,000000,97.21,98.95,96.625,98.62,763404,0
+GRMN.US,D,20230126,000000,99.16,99.5,97.77,98.31,546768,0
+GRMN.US,D,20230127,000000,98.27,99.15,97.85,98.69,753555,0
+GRMN.US,D,20230130,000000,97.84,98.915,97.28,97.36,583628,0
+GRMN.US,D,20230131,000000,97.44,98.88,96.98,98.88,650788,0
+GRMN.US,D,20230201,000000,98.83,101.455,98.56,101.11,909965,0
+GRMN.US,D,20230202,000000,102.38,104.36,102.11,102.98,1352863,0
+GRMN.US,D,20230203,000000,101.93,102.42,100.96,101.54,702064,0
+GRMN.US,D,20230206,000000,100.24,100.735,98.2,98.46,767656,0
+GRMN.US,D,20230207,000000,97.88,99.02,96.945,98.75,864266,0
+GRMN.US,D,20230208,000000,97.94,98.25,96.64,96.99,659954,0
+GRMN.US,D,20230209,000000,98.75,98.75,95.84,96.24,1049310,0
+GRMN.US,D,20230210,000000,95.75,96.2,95.5,95.91,730522,0
+GRMN.US,D,20230213,000000,95.95,97.76,95.7,97.75,688801,0
+GRMN.US,D,20230214,000000,97.25,97.96,96.4026,97.31,575097,0
+GRMN.US,D,20230215,000000,96.46,98.38,96.25,98.18,744276,0
+GRMN.US,D,20230216,000000,96.83,98.1,96.3,97.15,566717,0
+GRMN.US,D,20230217,000000,96.6,97.31,95.79,97.01,1213170,0
+GRMN.US,D,20230221,000000,95.9,96.01,93.22,93.96,1618287,0
+GRMN.US,D,20230222,000000,96.89,98.215,94.61,97.8,1619463,0
+GRMN.US,D,20230223,000000,98.88,100.95,98.725,100.9,1403899,0
+GRMN.US,D,20230224,000000,99.57,99.6306,97.64,98.3,1390833,0
+GRMN.US,D,20230227,000000,99.26,99.55,97.89,98.38,955641,0
+GRMN.US,D,20230228,000000,97.79,98.79,97.79,98.13,950485,0
+GRMN.US,D,20230301,000000,97.77,98.49,96.45,96.75,812396,0
+GRMN.US,D,20230302,000000,96.15,98.36,96,98.17,1258003,0
+GRMN.US,D,20230303,000000,98.84,99.36,98.38,99.26,933323,0
+GRMN.US,D,20230306,000000,99.83,100.46,98.17,98.4,762759,0
+GRMN.US,D,20230307,000000,98.5,99.15,97.965,98.28,922557,0
+GRMN.US,D,20230308,000000,98.15,98.58,97.71,98.13,907217,0
+GRMN.US,D,20230309,000000,98.09,99.13,96.71,96.78,1268839,0
+GRMN.US,D,20230310,000000,96.91,96.91,94.45,95.04,725309,0
+GRMN.US,D,20230313,000000,93.86,96.8,93.52,95.93,1210615,0
+GRMN.US,D,20230314,000000,96.95,97.17,95.405,97.03,808651,0
+GRMN.US,D,20230315,000000,95.77,96.6472,94.5,95.89,776033,0
+GRMN.US,D,20230316,000000,95.33,97.79,95.09,97.31,869266,0
+GRMN.US,D,20230317,000000,97.8,97.8,95.55,96.02,1551511,0
+GRMN.US,D,20230320,000000,96.29,97.69,96.29,96.82,556983,0
+GRMN.US,D,20230321,000000,97.62,98.12,96.575,97.36,413127,0
+GRMN.US,D,20230322,000000,96.9,97.7699,95.27,95.3,649097,0
+GRMN.US,D,20230323,000000,96.35,96.84,94.46,95.09,750054,0
+GRMN.US,D,20230324,000000,94.79,96.09,94.33,95.92,659800,0
+GRMN.US,D,20230327,000000,96.44,97.06,96.02,96.4,999516,0
+GRMN.US,D,20230328,000000,96.44,96.915,96.225,96.74,603901,0
+GRMN.US,D,20230329,000000,97.92,98.5,97.46,98.45,617112,0
+GRMN.US,D,20230330,000000,99.26,99.32,98.52,98.82,549763,0
+GRMN.US,D,20230331,000000,99.49,101.29,99.3937,100.92,912273,0
+GRMN.US,D,20230403,000000,100.88,101.41,100.25,100.72,992423,0
+GRMN.US,D,20230404,000000,100.49,100.86,99.6,100.08,646059,0
+GRMN.US,D,20230405,000000,99.75,99.85,97.865,98.2,642357,0
+GRMN.US,D,20230406,000000,97.97,98.46,97.46,98.05,562274,0
+GRMN.US,D,20230410,000000,97.53,98.27,97.15,98.26,671754,0
+GRMN.US,D,20230411,000000,98.82,99.315,98.31,98.59,744917,0
+GRMN.US,D,20230412,000000,99.57,99.83,98.02,98.28,785313,0
+GRMN.US,D,20230413,000000,98.91,99.69,98.76,99.45,898055,0
+GRMN.US,D,20230414,000000,99.35,100.625,98.48,98.86,656934,0
+GRMN.US,D,20230417,000000,99.19,99.59,98.41,99.53,927977,0
+GRMN.US,D,20230418,000000,100.08,100.37,98.87,99.44,825594,0
+GRMN.US,D,20230419,000000,98.97,99.045,98.005,98.15,648380,0
+GRMN.US,D,20230420,000000,97.7,98.38,97.67,98.19,740712,0
+GRMN.US,D,20230421,000000,98.58,98.7,97.46,97.73,891674,0
+GRMN.US,D,20230424,000000,97.93,98.105,97.03,97.7,514271,0
+GRMN.US,D,20230425,000000,97.14,97.69,95.96,96.08,582800,0
+GRMN.US,D,20230426,000000,95.89,96.1,94.89,95.2,606936,0
+GRMN.US,D,20230427,000000,95.76,97.13,95.4,96.94,748686,0
+GRMN.US,D,20230428,000000,96.82,98.225,96.79,98.17,569566,0
+GRMN.US,D,20230501,000000,98,99.12,98,98.32,915173,0
+GRMN.US,D,20230502,000000,97.93,98.08,95.79,97.17,1028377,0
+GRMN.US,D,20230503,000000,96.04,100.71,96.04,100.08,1532310,0
+GRMN.US,D,20230504,000000,100.24,102.5,99.56,101.58,1001784,0
+GRMN.US,D,20230505,000000,102.56,104.24,102.33,103.78,888483,0
+GRMN.US,D,20230508,000000,103.95,104,103.08,103.56,512397,0
+GRMN.US,D,20230509,000000,102.95,104.52,102.85,103.96,594470,0
+GRMN.US,D,20230510,000000,105,105,102.42,103.83,673112,0
+GRMN.US,D,20230511,000000,103.88,103.88,102.24,103.56,688628,0
+GRMN.US,D,20230512,000000,103.98,104.4,103.0386,103.77,440659,0
+GRMN.US,D,20230515,000000,103.78,104.5992,103.6,103.82,582832,0
+GRMN.US,D,20230516,000000,103.01,103.425,102.1279,102.68,674120,0
+GRMN.US,D,20230517,000000,103.11,103.23,102.34,102.95,620866,0
+GRMN.US,D,20230518,000000,103,104.4,102.71,104.26,563767,0
+GRMN.US,D,20230519,000000,104.3,104.83,103.76,104,504985,0
+GRMN.US,D,20230522,000000,103.9,105.65,103.9,104.82,599231,0
+GRMN.US,D,20230523,000000,104.03,105.455,103.79,104.05,736724,0
+GRMN.US,D,20230524,000000,103.44,103.645,102.54,102.71,729991,0
+GRMN.US,D,20230525,000000,103.2,104.055,103,103.64,507943,0
+GRMN.US,D,20230526,000000,103.93,104.635,103.64,103.83,689627,0
+GRMN.US,D,20230530,000000,104.44,105.67,104.31,105.5,924822,0
+GRMN.US,D,20230531,000000,105.14,106.06,103.02,103.15,1969176,0
+GRMN.US,D,20230601,000000,103.19,104.07,102.36,103.87,784831,0
+GRMN.US,D,20230602,000000,105.22,107.27,105.02,106.47,906633,0
+GRMN.US,D,20230605,000000,106.2,106.38,105,105.53,539805,0
+GRMN.US,D,20230606,000000,105.97,106.47,105.34,105.43,548175,0
+GRMN.US,D,20230607,000000,105.18,106.32,104.76,105.94,679992,0
+GRMN.US,D,20230608,000000,105.68,105.77,104.86,105.64,651017,0
+GRMN.US,D,20230609,000000,105.84,105.98,104.68,105.34,393920,0
+GRMN.US,D,20230612,000000,105.11,106.5625,104.84,106.36,704672,0
+GRMN.US,D,20230613,000000,106.42,107.65,105.9,107.57,647890,0
+GRMN.US,D,20230614,000000,107.74,108.065,105.68,106.55,685795,0
+GRMN.US,D,20230615,000000,105.86,106.97,105.61,106.15,797134,0
+GRMN.US,D,20230616,000000,106.28,106.57,105.59,106,1381414,0
+GRMN.US,D,20230620,000000,105.18,105.77,104.6,105.42,565187,0
+GRMN.US,D,20230621,000000,104.78,105.19,104.02,104.59,744559,0
+GRMN.US,D,20230622,000000,104.59,104.6,103.16,103.4,511090,0
+GRMN.US,D,20230623,000000,102.24,102.66,100.94,101.56,1103574,0
+GRMN.US,D,20230626,000000,101.57,102.7,101.57,102.48,540233,0
+GRMN.US,D,20230627,000000,102.37,103.66,102.225,103.5,492069,0
+GRMN.US,D,20230628,000000,103.06,103.46,102,102.38,619772,0
+GRMN.US,D,20230629,000000,102,103.94,101.7275,103.6,767926,0
+GRMN.US,D,20230630,000000,103.76,104.67,103.55,104.29,910278,0
+GRMN.US,D,20230703,000000,104.3,104.38,103.625,103.75,431414,0
+GRMN.US,D,20230705,000000,103.18,105.35,102.65,105.25,1217052,0
+GRMN.US,D,20230706,000000,104.23,107.6693,104.01,107.41,1334493,0
+GRMN.US,D,20230707,000000,107.4,107.89,104.675,105.03,1345535,0
+GRMN.US,D,20230710,000000,105.46,107.28,105.21,106.09,985121,0
+GRMN.US,D,20230711,000000,106.5,107.19,105.85,107.11,990426,0
+GRMN.US,D,20230712,000000,108.03,108.23,106.49,106.68,854694,0
+GRMN.US,D,20230713,000000,106.83,107.805,106.76,107.58,709181,0
+GRMN.US,D,20230714,000000,107.33,107.33,105.08,106.69,614018,0
+GRMN.US,D,20230717,000000,106.23,106.85,105.815,106.4,492862,0
+GRMN.US,D,20230718,000000,106.64,107.92,106.3,107.45,743772,0
+GRMN.US,D,20230719,000000,107.28,107.71,106.45,107.68,662952,0
+GRMN.US,D,20230720,000000,107.14,107.84,106.19,106.62,987956,0
+GRMN.US,D,20230721,000000,107.22,107.52,105.88,105.97,1006901,0
+GRMN.US,D,20230724,000000,105.77,106.865,105.645,105.87,572667,0
+GRMN.US,D,20230725,000000,105.76,106.66,105.7,106.49,605306,0
+GRMN.US,D,20230726,000000,106.34,106.54,105.21,105.62,753715,0
+GRMN.US,D,20230727,000000,106.26,106.26,105.1,105.18,728744,0
+GRMN.US,D,20230728,000000,105.91,105.9367,104.65,104.69,1017371,0
+GRMN.US,D,20230731,000000,105,105.94,104.44,105.89,980526,0
+GRMN.US,D,20230801,000000,105.46,106.54,105.27,106.35,1434732,0
+GRMN.US,D,20230802,000000,105.53,108.475,103.85,107.73,1625683,0
+GRMN.US,D,20230803,000000,106.97,108.56,106.28,106.32,1181345,0
+GRMN.US,D,20230804,000000,106.18,107.62,105.68,106.13,636358,0
+GRMN.US,D,20230807,000000,106.7,106.81,105.91,106.12,595340,0
+GRMN.US,D,20230808,000000,106.01,106.385,104.52,104.92,760492,0
+GRMN.US,D,20230809,000000,104.76,105.14,103.64,104.48,545270,0
+GRMN.US,D,20230810,000000,104.86,105.31,103.26,103.79,537673,0
+GRMN.US,D,20230811,000000,103.38,103.78,102.95,103.51,479759,0
+GRMN.US,D,20230814,000000,103.12,104.23,103.12,104.02,529011,0
+GRMN.US,D,20230815,000000,103.4,103.54,102.37,102.98,529523,0
+GRMN.US,D,20230816,000000,102.86,103.625,102.3,102.32,416870,0
+GRMN.US,D,20230817,000000,102.5,103.24,101.43,101.79,541683,0
+GRMN.US,D,20230818,000000,101.01,101.9,100.71,101.55,547204,0
+GRMN.US,D,20230821,000000,101.62,102.11,101.29,101.7,452188,0
+GRMN.US,D,20230822,000000,101.9,103.14,101.6,102.69,541888,0
+GRMN.US,D,20230823,000000,103.03,104.3199,102.87,103.36,711525,0
+GRMN.US,D,20230824,000000,103.3,104.035,102.31,102.32,468422,0
+GRMN.US,D,20230825,000000,102.58,103.825,102.19,103.35,455383,0
+GRMN.US,D,20230828,000000,103.63,105.07,103.63,104.68,493261,0
+GRMN.US,D,20230829,000000,104.61,105.66,104.3621,105.5,592840,0
+GRMN.US,D,20230830,000000,105.34,106.96,105.24,105.85,581085,0
+GRMN.US,D,20230831,000000,106,106.96,105.85,106.02,1026729,0
+GRMN.US,D,20230901,000000,106.81,106.81,105.15,106.04,754535,0
+GRMN.US,D,20230905,000000,105.71,105.91,104.52,104.92,651750,0
+GRMN.US,D,20230906,000000,104.66,105.15,103.36,103.66,858186,0
+GRMN.US,D,20230907,000000,102.93,103.295,101.81,102.73,914795,0
+GRMN.US,D,20230908,000000,102.96,103.5,102.57,102.77,637895,0
+GRMN.US,D,20230911,000000,102.97,105.59,102.8,105.56,958803,0
+GRMN.US,D,20230912,000000,105.07,105.81,104.65,105.63,573571,0
+GRMN.US,D,20230913,000000,105.77,106.63,105.24,106.48,821556,0
+GRMN.US,D,20230914,000000,106.44,106.82,105.69,106.57,611836,0
+GRMN.US,D,20230915,000000,106.14,106.86,105.8,106.12,1226556,0
+GRMN.US,D,20230918,000000,106.38,107.5,106.1213,107.05,795558,0
+GRMN.US,D,20230919,000000,106.76,107.28,105.445,106.43,630808,0
+GRMN.US,D,20230920,000000,106.69,108,106.62,106.78,538967,0
+GRMN.US,D,20230921,000000,106.6,106.6,105.04,105.04,813990,0
+GRMN.US,D,20230922,000000,105.28,106.625,105.085,105.31,423801,0
+GRMN.US,D,20230925,000000,105.05,105.64,104.85,105.4,617053,0
+GRMN.US,D,20230926,000000,104.96,104.97,103.18,103.23,664992,0
+GRMN.US,D,20230927,000000,103.85,103.9,102.65,103.23,524999,0
+GRMN.US,D,20230928,000000,103.25,105.375,103.18,105.15,626495,0
+GRMN.US,D,20230929,000000,106.32,106.4,104.8,105.2,616727,0
+GRMN.US,D,20231002,000000,104.65,105.09,103.23,103.51,842805,0
+GRMN.US,D,20231003,000000,103.21,104.0138,103.08,103.51,458863,0
+GRMN.US,D,20231004,000000,103.72,104.44,102.87,104.1,678601,0
+GRMN.US,D,20231005,000000,103.98,104.87,103.35,104.59,593047,0
+GRMN.US,D,20231006,000000,104.14,106.47,103.58,106.13,653705,0
+GRMN.US,D,20231009,000000,105.83,107.3456,105.41,107.17,483627,0
+GRMN.US,D,20231010,000000,107.97,109.62,107.65,107.81,935111,0
+GRMN.US,D,20231011,000000,108.08,108.89,107.94,108.73,473231,0
+GRMN.US,D,20231012,000000,108.87,109.23,107.1,107.59,511657,0
+GRMN.US,D,20231013,000000,107.39,107.86,106.68,106.99,541000,0
+GRMN.US,D,20231016,000000,107.78,108.29,107.38,107.85,551764,0
+GRMN.US,D,20231017,000000,106.96,107.975,105.93,106.83,564354,0
+GRMN.US,D,20231018,000000,105.96,106.16,105.02,105.06,521235,0
+GRMN.US,D,20231019,000000,105,105.76,104.18,104.33,500006,0
+GRMN.US,D,20231020,000000,104.63,104.63,102.7001,103.28,595442,0
+GRMN.US,D,20231023,000000,102.95,103.15,101.91,101.98,647040,0
+GRMN.US,D,20231024,000000,102.38,102.87,101.61,102.34,704504,0
+GRMN.US,D,20231025,000000,101.92,102.37,101.28,101.74,632838,0
+GRMN.US,D,20231026,000000,101.72,102.33,100.81,100.86,776763,0
+GRMN.US,D,20231027,000000,100.68,101.25,99.61,99.71,603624,0
+GRMN.US,D,20231030,000000,100.45,101.68,99.99,101.28,856729,0
+GRMN.US,D,20231031,000000,101.49,102.81,101.49,102.53,833396,0
+GRMN.US,D,20231101,000000,106.68,115.32,106.495,113.53,2697488,0
+GRMN.US,D,20231102,000000,114.46,114.79,112.01,114.45,1163681,0
+GRMN.US,D,20231103,000000,114.99,116.46,114.93,115.61,750480,0
+GRMN.US,D,20231106,000000,115.5,116.35,115.35,116.29,612968,0
+GRMN.US,D,20231107,000000,116.29,116.45,114.49,114.7,833218,0
+GRMN.US,D,20231108,000000,115.09,116.376,114.764,116.08,789214,0
+GRMN.US,D,20231109,000000,116.39,116.39,115.34,115.36,482179,0
+GRMN.US,D,20231110,000000,116,116.64,115.525,116.62,458304,0
+GRMN.US,D,20231113,000000,116.45,116.88,116.01,116.48,563150,0
+GRMN.US,D,20231114,000000,117.3,119.58,117.3,118.93,662204,0
+GRMN.US,D,20231115,000000,118.93,120.245,118.82,118.84,589869,0
+GRMN.US,D,20231116,000000,118.51,119.47,118.51,119.13,506911,0
+GRMN.US,D,20231117,000000,119.67,119.86,119.19,119.51,1453082,0
+GRMN.US,D,20231120,000000,119.26,120.4,118.79,120.07,449042,0
+GRMN.US,D,20231121,000000,119.91,120.52,119.27,119.32,1065929,0
+GRMN.US,D,20231122,000000,120.02,120.87,119.75,120.37,499176,0
+GRMN.US,D,20231124,000000,120.28,121.27,120.28,121.03,254365,0
+GRMN.US,D,20231127,000000,121.03,121.93,120.7704,121.47,659735,0
+GRMN.US,D,20231128,000000,121.58,122.27,121.09,121.39,823193,0
+GRMN.US,D,20231129,000000,121.65,122.19,120.96,121,559938,0
+GRMN.US,D,20231130,000000,121.14,122.5,120.97,122.24,1653533,0
+GRMN.US,D,20231201,000000,122.04,123.72,121.7,123.64,575007,0
+GRMN.US,D,20231204,000000,122.97,124.525,122.34,124.18,1106191,0
+GRMN.US,D,20231205,000000,123.77,124.63,123.25,124.18,720654,0
+GRMN.US,D,20231206,000000,124.66,125.99,124.1,125.08,932649,0
+GRMN.US,D,20231207,000000,125.06,125.4,123.98,124.39,630505,0
+GRMN.US,D,20231208,000000,124.47,124.92,124.14,124.59,644590,0
+GRMN.US,D,20231211,000000,124.42,125.6887,124.08,125.2,616372,0
+GRMN.US,D,20231212,000000,125.14,125.9,124.69,125.53,610633,0
+GRMN.US,D,20231213,000000,125.88,126.99,124.73,126.89,961965,0
+GRMN.US,D,20231214,000000,126.83,126.83,124.97,125.6,960625,0
+GRMN.US,D,20231215,000000,125.6,126.64,125.145,126.13,3125516,0
+GRMN.US,D,20231218,000000,125.45,126.51,125.0639,126.46,582253,0
+GRMN.US,D,20231219,000000,126.47,127.415,126.47,127.04,658966,0
+GRMN.US,D,20231220,000000,126.75,128.12,126.01,126.05,623533,0
+GRMN.US,D,20231221,000000,126.98,127.45,126.465,127.42,486197,0
+GRMN.US,D,20231222,000000,127.4,128.8,127.39,128.06,730091,0
+GRMN.US,D,20231226,000000,127.85,129.055,127.77,128.91,488024,0
+GRMN.US,D,20231227,000000,129,129.3177,128.34,128.67,443537,0
+GRMN.US,D,20231228,000000,128.54,129.06,128.2503,128.76,440110,0
+GRMN.US,D,20231229,000000,128.4,128.95,128.08,128.54,622252,0
+GRMN.US,D,20240102,000000,127.55,128.6,126.0284,126.56,1023259,0
+GRMN.US,D,20240103,000000,125.55,125.99,123.94,124.15,728117,0
+GRMN.US,D,20240104,000000,123.94,124.7,123.745,123.81,660899,0
+GRMN.US,D,20240105,000000,123.78,124.36,122.64,122.85,864616,0
+GRMN.US,D,20240108,000000,122.06,123.185,121.72,123.02,795164,0
+GRMN.US,D,20240109,000000,122.2,122.52,121.32,121.88,934709,0
+GRMN.US,D,20240110,000000,122.67,123.46,122.35,123.25,567258,0
+GRMN.US,D,20240111,000000,123.25,123.545,121.98,123.18,621466,0
+GRMN.US,D,20240112,000000,124.2,124.29,123.37,123.85,520987,0
+GRMN.US,D,20240116,000000,123.2,123.76,122.5118,123.59,703654,0
+GRMN.US,D,20240117,000000,122.98,123.64,122.735,123.37,699202,0
+GRMN.US,D,20240118,000000,124.08,124.58,123.14,124.28,612794,0
+GRMN.US,D,20240119,000000,124.73,126.02,124.5,125.48,1334288,0
+GRMN.US,D,20240122,000000,126.05,127.355,126.05,126.71,659088,0
+GRMN.US,D,20240123,000000,126.46,127.25,125.89,127.05,745221,0
+GRMN.US,D,20240124,000000,127.73,127.73,125.015,125.11,632526,0
+GRMN.US,D,20240125,000000,124.8,125.51,124.15,125.04,675206,0
+GRMN.US,D,20240126,000000,125.39,125.75,124.38,124.74,488136,0
+GRMN.US,D,20240129,000000,124.38,125.21,123.73,125.19,459369,0
+GRMN.US,D,20240130,000000,123.98,124.04,121.74,121.86,1039027,0
+GRMN.US,D,20240131,000000,121.86,121.86,119.3,119.49,936020,0
+GRMN.US,D,20240201,000000,120.04,121.03,119.15,121.01,708525,0
+GRMN.US,D,20240202,000000,119.97,120.935,119.265,120.41,722129,0
+GRMN.US,D,20240205,000000,119.52,120.8099,119.31,119.88,734380,0
+GRMN.US,D,20240206,000000,120.18,121.93,120.06,121.81,570101,0
+GRMN.US,D,20240207,000000,121.81,122.22,121.002,121.73,708129,0
+GRMN.US,D,20240208,000000,122.04,122.46,120.86,122.32,596359,0
+GRMN.US,D,20240209,000000,122.27,123.7,121.9,123.27,599454,0
+GRMN.US,D,20240212,000000,123.27,123.925,122.955,123.62,713996,0
+GRMN.US,D,20240213,000000,121.89,121.89,120.06,121.12,538788,0
+GRMN.US,D,20240214,000000,121.78,122.89,120.725,122.83,723722,0
+GRMN.US,D,20240215,000000,122.97,124.035,122.89,123.96,644736,0
+GRMN.US,D,20240216,000000,123.63,123.7817,122.1,122.2,1602529,0
+GRMN.US,D,20240220,000000,121.61,123.46,121.2,122.75,1233272,0
+GRMN.US,D,20240221,000000,129.99,137.87,128.89,133.58,2561139,0
+GRMN.US,D,20240222,000000,134.77,134.77,131.2,133.94,2101546,0
+GRMN.US,D,20240223,000000,134.64,135.715,133.61,135.51,1236802,0
+GRMN.US,D,20240226,000000,134.94,135.49,133.16,135.22,1352401,0
+GRMN.US,D,20240227,000000,134.99,135.34,134.01,134.69,936619,0
+GRMN.US,D,20240228,000000,134.11,139.49,134.11,137.3,1809545,0
+GRMN.US,D,20240229,000000,137.4,138.06,136.2507,137.35,1627456,0
+GRMN.US,D,20240301,000000,137,138.39,136.7904,137.43,927599,0
+GRMN.US,D,20240304,000000,137.06,140.455,137,139.67,1281515,0
+GRMN.US,D,20240305,000000,139.53,140.23,138.3,140.09,1149235,0
+GRMN.US,D,20240306,000000,140.64,141.78,139.53,139.95,999918,0
+GRMN.US,D,20240307,000000,140.5,141.65,139.77,141.43,917988,0
+GRMN.US,D,20240308,000000,141.47,142.73,141.06,141.94,832169,0
+GRMN.US,D,20240311,000000,141.63,146.67,141.6,145.99,2714492,0
+GRMN.US,D,20240312,000000,146.08,148.885,145.32,148.45,1625622,0
+GRMN.US,D,20240313,000000,149,149.42,148.09,148.35,925516,0
+GRMN.US,D,20240314,000000,148.03,148.88,146.45,147.03,985721,0
+GRMN.US,D,20240315,000000,145.81,147.295,145.32,145.75,3466219,0
+GRMN.US,D,20240318,000000,146.2,146.87,145.805,146.01,586214,0
+GRMN.US,D,20240319,000000,146.3,146.76,145.44,146.48,747450,0
+GRMN.US,D,20240320,000000,146.32,146.89,145.45,146.68,746677,0
+GRMN.US,D,20240321,000000,146.75,148.5,146.5176,148.14,628423,0
+GRMN.US,D,20240322,000000,147.87,148.255,146.91,147.29,977313,0
+GRMN.US,D,20240325,000000,146.95,147.845,146.45,146.68,520853,0
+GRMN.US,D,20240326,000000,146.52,147.79,146.52,147.4,676001,0
+GRMN.US,D,20240327,000000,147.96,148.1785,146.91,147.98,709455,0
+GRMN.US,D,20240328,000000,148.44,149.54,148.05,148.87,859568,0
+GRMN.US,D,20240401,000000,148.53,148.91,147.23,147.36,625733,0
+GRMN.US,D,20240402,000000,147.16,147.16,145.2,145.74,737700,0
+GRMN.US,D,20240403,000000,145.97,146.625,145.82,146.04,549510,0
+GRMN.US,D,20240404,000000,147.01,147.33,144.84,144.9,552799,0
+GRMN.US,D,20240405,000000,145.39,147.71,145.22,147.53,603397,0
+GRMN.US,D,20240408,000000,147.91,149.42,147.82,149,818649,0
+GRMN.US,D,20240409,000000,149.29,149.5,147.58,148.38,537214,0
+GRMN.US,D,20240410,000000,146.83,147.215,145.385,145.96,637394,0
+GRMN.US,D,20240411,000000,146.46,146.99,145.81,146.08,509818,0
+GRMN.US,D,20240412,000000,144.9,145.385,142.67,143.11,739971,0
+GRMN.US,D,20240415,000000,144.29,144.88,140.92,141.64,899981,0
+GRMN.US,D,20240416,000000,141.73,143.085,141,142.19,833902,0
+GRMN.US,D,20240417,000000,142.75,143.23,140.19,141.07,757660,0
+GRMN.US,D,20240418,000000,141.5,141.97,140.16,140.72,828178,0
+GRMN.US,D,20240419,000000,141.06,141.78,138.86,139.48,2924105,0
+GRMN.US,D,20240422,000000,140.62,141.87,139.65,141.02,933195,0
+GRMN.US,D,20240423,000000,140.98,143.075,140.98,142.51,788075,0
+GRMN.US,D,20240424,000000,142.75,143.48,142.2,142.79,612576,0
+GRMN.US,D,20240425,000000,141.86,143.29,140.46,143.03,528230,0
+GRMN.US,D,20240426,000000,142.99,144.32,142.99,143.45,625349,0
+GRMN.US,D,20240429,000000,142.85,145.21,142.85,145.18,788550,0
+GRMN.US,D,20240430,000000,145.09,146.24,144.41,144.47,1185434,0
+GRMN.US,D,20240501,000000,153.25,164.73,151,163.42,2765722,0
+GRMN.US,D,20240502,000000,164,165.93,162.94,165.33,1361155,0
+GRMN.US,D,20240503,000000,165.79,166.435,164.17,165.97,973141,0
+GRMN.US,D,20240506,000000,167.13,167.9,165.82,167.88,827882,0
+GRMN.US,D,20240507,000000,167.95,170.87,167.2,169.96,878611,0
+GRMN.US,D,20240508,000000,169.36,170.16,169.03,169.96,542364,0
+GRMN.US,D,20240509,000000,170.16,170.16,168.45,169.3,552479,0
+GRMN.US,D,20240510,000000,169.59,169.7,168.24,168.93,737154,0
+GRMN.US,D,20240513,000000,169.17,169.82,168.8029,169.36,369865,0
+GRMN.US,D,20240514,000000,169.45,170.7696,169.06,169.91,506645,0
+GRMN.US,D,20240515,000000,170.27,171.1,170.1116,170.55,596976,0
+GRMN.US,D,20240516,000000,170.82,171.24,169.95,169.98,526820,0
+GRMN.US,D,20240517,000000,170.58,171.47,169.5,170.94,525781,0
+GRMN.US,D,20240520,000000,171,171.64,169.67,170.19,529766,0
+GRMN.US,D,20240521,000000,170.14,170.98,169.49,170.73,510060,0
+GRMN.US,D,20240522,000000,167.4,169.09,161.1,162.06,1321739,0
+GRMN.US,D,20240523,000000,162.27,163.39,160.81,162.73,890133,0
+GRMN.US,D,20240524,000000,163.73,164.41,162.54,163.81,541643,0
+GRMN.US,D,20240528,000000,162.92,163.34,161.86,162.4,704866,0
+GRMN.US,D,20240529,000000,161.48,162.99,161.08,161.66,471074,0
+GRMN.US,D,20240530,000000,162.48,164.95,161.82,162.77,778941,0
+GRMN.US,D,20240531,000000,162.68,163.86,161.45,163.85,1398364,0
+GRMN.US,D,20240603,000000,163.31,164,162.12,163.2,623957,0
+GRMN.US,D,20240604,000000,162.72,164.22,162.67,163.03,528667,0
+GRMN.US,D,20240605,000000,163.45,164.16,162.69,164,506554,0
+GRMN.US,D,20240606,000000,164.27,166.06,163.39,163.91,390259,0
+GRMN.US,D,20240607,000000,163.3,164.585,163.05,163.26,324302,0
+GRMN.US,D,20240610,000000,162.9,163,161.04,162.62,527079,0
+GRMN.US,D,20240611,000000,161.99,162,160.2,161.52,870773,0
+GRMN.US,D,20240612,000000,163.09,165.47,162.86,164.19,588255,0
+GRMN.US,D,20240613,000000,164.01,164.885,160.55,161.93,809575,0
+GRMN.US,D,20240614,000000,160.52,161.115,158.665,159.53,561558,0
+GRMN.US,D,20240617,000000,158.9,160.85,158.38,160.3,605165,0
+GRMN.US,D,20240618,000000,160.5,161.065,159.54,160.72,501511,0
+GRMN.US,D,20240620,000000,160.37,161.38,159.2,159.96,539766,0
+GRMN.US,D,20240621,000000,160.3,161.47,159.2757,161.45,1347905,0
+GRMN.US,D,20240624,000000,161.53,163.49,161.1621,162.29,423784,0
+GRMN.US,D,20240625,000000,161.93,162.192,159.88,160.31,396142,0
+GRMN.US,D,20240626,000000,160.18,161.455,159.715,161.16,609410,0
+GRMN.US,D,20240627,000000,161.17,162.06,160.6,162.01,476676,0
+GRMN.US,D,20240628,000000,161.89,163.95,161.41,162.92,1139766,0
+GRMN.US,D,20240701,000000,163,164.37,161.07,161.1,754533,0
+GRMN.US,D,20240702,000000,160.73,161.91,160.29,161.49,808072,0
+GRMN.US,D,20240703,000000,160.97,161.42,158.9,161.15,442550,0
+GRMN.US,D,20240705,000000,161.51,162.21,160.09,161.93,819198,0
+GRMN.US,D,20240708,000000,162.64,163.34,160.94,161.53,545854,0
+GRMN.US,D,20240709,000000,161.54,162.845,161.025,161.49,744272,0
+GRMN.US,D,20240710,000000,162.8,163.51,161.51,163.45,613984,0
+GRMN.US,D,20240711,000000,163.8,167.2,163.8,166.76,857906,0
+GRMN.US,D,20240712,000000,167.5,170.67,167.5,168.8,734151,0
+GRMN.US,D,20240715,000000,169.06,170.841,168.305,170.12,900764,0
+GRMN.US,D,20240716,000000,171,173.95,170.46,173.74,661129,0
+GRMN.US,D,20240717,000000,173.74,174.51,172.58,173,611475,0
+GRMN.US,D,20240718,000000,172.5,175.01,170.187,171.08,826018,0
+GRMN.US,D,20240719,000000,171.08,171.775,169.2017,170.07,666690,0
+GRMN.US,D,20240722,000000,170.38,172.81,170.37,172.73,532479,0
+GRMN.US,D,20240723,000000,172.76,172.98,171.795,172.1,341092,0
+GRMN.US,D,20240724,000000,172.6,174.45,171.58,172.84,913004,0
+GRMN.US,D,20240725,000000,172.91,175.24,171.75,173.4,560707,0
+GRMN.US,D,20240726,000000,174.54,178.5094,173.79,177.94,1059479,0
+GRMN.US,D,20240729,000000,177.94,178.16,176.37,176.56,758536,0
+GRMN.US,D,20240730,000000,178.43,179.7599,177.18,179.34,1211607,0
+GRMN.US,D,20240731,000000,175.45,177.19,169.59,171.25,1939270,0
+GRMN.US,D,20240801,000000,171.93,174.08,169.87,171.06,1159218,0
+GRMN.US,D,20240802,000000,169.33,170.29,166.005,168.52,943885,0
+GRMN.US,D,20240805,000000,163.64,164,160.71,161.63,1269817,0
+GRMN.US,D,20240806,000000,161.64,165.89,160.81,164.71,860673,0
+GRMN.US,D,20240807,000000,165.43,165.88,161.555,162.35,838749,0
+GRMN.US,D,20240808,000000,162.35,167.41,161.45,167.12,571659,0
+GRMN.US,D,20240809,000000,167.01,168.49,166.63,167.42,524852,0
+GRMN.US,D,20240812,000000,167.42,169.06,165.88499,168.56,834524,0
+GRMN.US,D,20240813,000000,168.35,170.02,167.19,169.66,538776,0
+GRMN.US,D,20240814,000000,169.66,170.05,168.22,170,531864,0
+GRMN.US,D,20240815,000000,171.3,171.505,169.84,170.82,727240,0
+GRMN.US,D,20240816,000000,170.95,172.08,170.48,172.06,728219,0
+GRMN.US,D,20240819,000000,172.59,175.93,172.59,175.91,612183,0
+GRMN.US,D,20240820,000000,176.12,177.37,175.6,176.48,528649,0
+GRMN.US,D,20240821,000000,177.49,179,177.1149,178.46,976419,0
+GRMN.US,D,20240822,000000,178.63,179.59,177.51,177.65,542857,0
+GRMN.US,D,20240823,000000,178.26,180.4,178.05,179.76,529626,0
+GRMN.US,D,20240826,000000,180.01,181.26,178.95,179.53,624431,0
+GRMN.US,D,20240827,000000,179.73,180.705,178.6861,180.65,353009,0
+GRMN.US,D,20240828,000000,180.7,182.36,179.06,180.08,498776,0
+GRMN.US,D,20240829,000000,180.55,183.2225,179.76,180.65,648141,0
+GRMN.US,D,20240830,000000,181.36,183.88,180.67,183.29,1180210,0
+GRMN.US,D,20240903,000000,183.09,183.831,178.59,180.1,1209706,0
+GRMN.US,D,20240904,000000,179.99,181.45,179.35,180.93,721294,0
+GRMN.US,D,20240905,000000,181.22,181.62,179.42,180.78,713762,0
+GRMN.US,D,20240906,000000,180.91,182.264,179.2101,180.17,627748,0
+GRMN.US,D,20240909,000000,180.97,184.4192,180.03,182.94,659259,0
+GRMN.US,D,20240910,000000,183.07,183.115,179.42,180.44,584391,0
+GRMN.US,D,20240911,000000,180.3,183.05,177.325,182.74,724122,0
+GRMN.US,D,20240912,000000,182.08,183.1,180.765,182.76,580439,0
+GRMN.US,D,20240913,000000,173.22,174.65,168.18,172.68,2016875,0
+GRMN.US,D,20240916,000000,173.45,174.04,171.6,172.62,797956,0
+GRMN.US,D,20240917,000000,172.62,174.0799,171.42,171.58,790718,0
+GRMN.US,D,20240918,000000,171.88,172.59,169.27,169.87,975518,0
+GRMN.US,D,20240919,000000,172.14,173,170.8129,171.76,891683,0
+GRMN.US,D,20240920,000000,170,171.76,169.26,171,1447072,0
+GRMN.US,D,20240923,000000,172,175.97,171.6,175.81,1014873,0
+GRMN.US,D,20240924,000000,175,175.85,173.79,175.81,685000,0
+GRMN.US,D,20240925,000000,175.41,175.835,172.425,173.15,611546,0
+GRMN.US,D,20240926,000000,173.85,175.18,173.28,174.83,475526,0
+GRMN.US,D,20240927,000000,174.29,175.77,173.64,173.99,800272,0
+GRMN.US,D,20240930,000000,174.07,176.15,173.35,176.03,1172410,0
+GRMN.US,D,20241001,000000,176.14,176.355,172.69,172.73,602348,0
+GRMN.US,D,20241002,000000,172.7,174.59,171.5387,172.05,603006,0
+GRMN.US,D,20241003,000000,171.19,171.88,168.56,169.13,791041,0
+GRMN.US,D,20241004,000000,170.53,170.935,167.92,170.03,660338,0
+GRMN.US,D,20241007,000000,164,165,160.94,163.13,1238829,0
+GRMN.US,D,20241008,000000,164.46,165.125,163.66,164.63,821944,0
+GRMN.US,D,20241009,000000,164.63,165.4073,163.7,165.31,704309,0
+GRMN.US,D,20241010,000000,164.41,165.98,163.1,165.7,644502,0
+GRMN.US,D,20241011,000000,165.9,166.8,165.5318,165.89,531606,0
+GRMN.US,D,20241014,000000,166.21,168.5579,166.1,167.96,586647,0
+GRMN.US,D,20241015,000000,167.7,168.71,166.36,166.84,857799,0
+GRMN.US,D,20241016,000000,166.87,167.92,166.87,167.1,434480,0
+GRMN.US,D,20241017,000000,168.03,168.7,166.32,166.52,518585,0
+GRMN.US,D,20241018,000000,168.23,168.79,166.4,167.58,740979,0
+GRMN.US,D,20241021,000000,166.93,167.8,166.32,166.47,463595,0
+GRMN.US,D,20241022,000000,165.21,165.32,162.57,163,827767,0
+GRMN.US,D,20241023,000000,162.32,162.71,160.945,161.58,707952,0
+GRMN.US,D,20241024,000000,163.09,163.74,161.28,161.93,969948,0
+GRMN.US,D,20241025,000000,161.97,163.2827,161.97,162.3,757486,0
+GRMN.US,D,20241028,000000,163.21,166.39,163.11,166.29,950623,0
+GRMN.US,D,20241029,000000,164.56,167.89,164.01,166.27,1378307,0
+GRMN.US,D,20241030,000000,186.1,207.22,186.1,204.92,3031869,0
+GRMN.US,D,20241031,000000,204.5,204.8043,197.95,198.35,2064934,0
+GRMN.US,D,20241101,000000,198.78,201.06,196.31,198.18,1708179,0
+GRMN.US,D,20241104,000000,196.92,200.88,196.39,200.24,937033,0
+GRMN.US,D,20241105,000000,200.48,204.84,200.34,204.23,1189406,0
+GRMN.US,D,20241106,000000,207.06,210.33,205.42,209.67,1079027,0
+GRMN.US,D,20241107,000000,210.14,212.275,209.53,210.34,903423,0
+GRMN.US,D,20241108,000000,210.92,214.62,210.445,212.72,1143309,0
+GRMN.US,D,20241111,000000,212.875,214.8275,211.9689,212.56,807567,0
+GRMN.US,D,20241112,000000,212.665,214.04,211.95,213.58,1160651,0
+GRMN.US,D,20241113,000000,214.5,214.53,212.83,212.98,788654,0
+GRMN.US,D,20241114,000000,213.2101,215.55,211.17,211.37,1037085,0
+GRMN.US,D,20241115,000000,210,211.745,208.16,208.43,691220,0
+GRMN.US,D,20241118,000000,208.46,211.01,208.08,209.27,938783,0
+GRMN.US,D,20241119,000000,206.6082,209.3,206.6082,207.37,745808,0
+GRMN.US,D,20241120,000000,207.13,207.13,204.16,205.59,855576,0
+GRMN.US,D,20241121,000000,207.835,210.06,207.14,209.11,577273,0
+GRMN.US,D,20241122,000000,209.625,211.27,209.28,210.33,776430,0
+GRMN.US,D,20241125,000000,212.42,216.4443,212.12,214.52,1721918,0
+GRMN.US,D,20241126,000000,214.4,215.48,210.75,212.85,1160772,0
+GRMN.US,D,20241127,000000,213.7157,215.105,211.03,212.09,602146,0
+GRMN.US,D,20241129,000000,212,213.23,211.78,212.6,394771,0
+GRMN.US,D,20241202,000000,213.85,215.15,213.22,213.46,903085,0
+GRMN.US,D,20241203,000000,214.245,214.5,211.2,212.45,462044,0
+GRMN.US,D,20241204,000000,212.25,215.99,211.55,215.77,706715,0
+GRMN.US,D,20241205,000000,216.25,217.76,215.775,216.59,958189,0
+GRMN.US,D,20241206,000000,217.84,219.54,216.81,218.58,661073,0
+GRMN.US,D,20241209,000000,217.96,220.5,216.1,219.33,846816,0
+GRMN.US,D,20241210,000000,219.33,220.78,216.5,219.21,1093021,0
+GRMN.US,D,20241211,000000,221.255,222.97,220.38,220.77,864560,0
+GRMN.US,D,20241212,000000,218.13,219.8312,215.67,215.97,605867,0
+GRMN.US,D,20241213,000000,216.165,216.2527,214.46,215.4,731681,0
+GRMN.US,D,20241216,000000,215.4,220.405,214.46,214.62,723824,0
+GRMN.US,D,20241217,000000,213.8,213.86,209.7426,210.89,867614,0
+GRMN.US,D,20241218,000000,210.305,210.89,206.15,206.23,884145,0
+GRMN.US,D,20241219,000000,207,208.69,204.46,205.42,733555,0
+GRMN.US,D,20241220,000000,205.115,210.035,203.69,208.99,2545364,0
+GRMN.US,D,20241223,000000,207.106,210.01,206.5,209.3,527608,0
+GRMN.US,D,20241224,000000,210.75,211.07,208.98,211.02,222993,0
+GRMN.US,D,20241226,000000,209.16,211.78,209.1,210.67,838973,0
+GRMN.US,D,20241227,000000,209.55,211.52,208.1912,209.36,670716,0
+GRMN.US,D,20241230,000000,206.958,208.5011,205.26,207.46,428235,0
+GRMN.US,D,20241231,000000,207.525,208.18,206.08,206.26,496061,0
+GRMN.US,D,20250102,000000,207.73,208.29,203.3,204.55,831465,0
+GRMN.US,D,20250103,000000,204.725,207.35,204.5077,207.15,623469,0
+GRMN.US,D,20250106,000000,208.65,210.48,206.9,207.83,643384,0
+GRMN.US,D,20250107,000000,207.76,211.5,207.575,208.55,596060,0
+GRMN.US,D,20250108,000000,207.9,211.63,207.75,211.39,675914,0
+GRMN.US,D,20250110,000000,209,210.07,206.75,209.16,742272,0
+GRMN.US,D,20250113,000000,207.01,208.56,205.26,208.44,718980,0
+GRMN.US,D,20250114,000000,210,213.237,209.67,212.27,779293,0
+GRMN.US,D,20250115,000000,215.725,216.55,212.8,213.45,700954,0
+GRMN.US,D,20250116,000000,213.75,215.44,212.89,214.56,511243,0
+GRMN.US,D,20250117,000000,215.8,216.83,214.6,215.7,747122,0
+GRMN.US,D,20250121,000000,216,218.37,215.7,217.82,663899,0
+GRMN.US,D,20250122,000000,219,219,215.29,216.2,502275,0
+GRMN.US,D,20250123,000000,216.13,216.16,212.1614,215.58,790732,0
+GRMN.US,D,20250124,000000,214.79,215.3451,213.655,214.23,499500,0
+GRMN.US,D,20250127,000000,214,215.7994,213.12,214.91,696521,0
+GRMN.US,D,20250128,000000,215.77,220.53,214.46,217.78,864439,0
+GRMN.US,D,20250129,000000,218.025,218.48,212.88,214.34,714759,0
+GRMN.US,D,20250130,000000,214.21,218.4196,213.235,217.04,650402,0
+GRMN.US,D,20250131,000000,217.48,219.72,215.4,215.85,622098,0
+GRMN.US,D,20250203,000000,210.4907,216.35,208.49,215.49,1008598,0
+GRMN.US,D,20250204,000000,216,218.66,215.75,218.22,590019,0
+GRMN.US,D,20250205,000000,219.13,220.52,216.3,218.85,522605,0
+GRMN.US,D,20250206,000000,219.49,220,216.58,219.78,581270,0
+GRMN.US,D,20250207,000000,220,223.33,216.938,217.67,623771,0
+GRMN.US,D,20250210,000000,218.92,219.49,213.875,215.73,913443,0
+GRMN.US,D,20250211,000000,214.885,215.75,209.8,211.57,860810,0
+GRMN.US,D,20250212,000000,208.02,211.16,201.63,209.63,952993,0
+GRMN.US,D,20250213,000000,210.26,210.51,206.84,210.23,784925,0
+GRMN.US,D,20250214,000000,210.875,213.73,209.32,212.62,892166,0
+GRMN.US,D,20250218,000000,213.745,215.02,209.695,214.78,1358520,0
+GRMN.US,D,20250219,000000,238,246.5,229.33,241.93,3142750,0
+GRMN.US,D,20250220,000000,240.115,240.64,226.25,229.01,1635360,0
+GRMN.US,D,20250221,000000,229.96,230.14,222.45,224.71,1072639,0
+GRMN.US,D,20250224,000000,225.925,229,222.43,222.81,842150,0
+GRMN.US,D,20250225,000000,222.633,226.72,222.25,226.04,1030179,0
+GRMN.US,D,20250226,000000,225.35,228.6115,224.23,226.92,773503,0
+GRMN.US,D,20250227,000000,227.625,229.94,223.81,224.06,884703,0
+GRMN.US,D,20250228,000000,225,229.49,224.23,228.93,1207449,0
+GRMN.US,D,20250303,000000,228,231.44,224.62,226.22,1050937,0
+GRMN.US,D,20250304,000000,224.775,225.565,216.855,220.12,1142303,0
+GRMN.US,D,20250305,000000,220.57,225.09,220.225,224.81,791210,0
+GRMN.US,D,20250306,000000,222.81,227.3,221.6054,221.91,811239,0
+GRMN.US,D,20250307,000000,219.37,220.515,210.16,219.34,1082728,0
+GRMN.US,D,20250310,000000,216.54,219.39,212.59,215.32,937955,0
+GRMN.US,D,20250311,000000,216.46,220.16,212.86,213.21,952801,0
+GRMN.US,D,20250312,000000,216.56,217.95,212.92,215.61,814906,0
+GRMN.US,D,20250313,000000,214.32,215.95,208.205,209.37,1058628,0
+GRMN.US,D,20250314,000000,211.38,214.26,210.51,213.9,916348,0
+GRMN.US,D,20250317,000000,212.875,212.98,205.72,212.44,1376564,0
+GRMN.US,D,20250318,000000,211.37,211.91,204.8,206.63,1239474,0
+GRMN.US,D,20250319,000000,208.3118,210.4799,205.7,208.77,1088885,0
+GRMN.US,D,20250320,000000,207.5,211.22,207.395,208.71,1093438,0
+GRMN.US,D,20250321,000000,208.185,210.34,204.64,210.19,4656160,0
+GRMN.US,D,20250324,000000,213.5,215.315,211.82,214.47,901949,0
+GRMN.US,D,20250325,000000,214.82,219.18,213.82,218.57,1079325,0
+GRMN.US,D,20250326,000000,218.365,219.9,216.79,216.83,781611,0
+GRMN.US,D,20250327,000000,216.105,218.5,214.3613,216.96,736826,0
+GRMN.US,D,20250328,000000,217.67,217.89,212.42,213.66,608541,0
+GRMN.US,D,20250331,000000,212.5,218.54,212.39,217.13,1059123,0
+GRMN.US,D,20250401,000000,215.69,219.5,213.31,217.57,900173,0
+GRMN.US,D,20250402,000000,215.1,219.12,213.74,218.07,911543,0
+GRMN.US,D,20250403,000000,189.24,191,181.92,185.34,2810133,0
+GRMN.US,D,20250404,000000,178.325,183.13,175.11,178.46,2506556,0
+GRMN.US,D,20250407,000000,173.55,186.95,169.2601,180.86,1646382,0
+GRMN.US,D,20250408,000000,187,187.815,170.075,173.63,1791041,0
+GRMN.US,D,20250409,000000,170.64,195.82,170,192.71,2155299,0
+GRMN.US,D,20250410,000000,189.63,190.1908,181.37,186.83,1061572,0
+GRMN.US,D,20250411,000000,185.415,190.675,184.0615,189.78,700987,0
+GRMN.US,D,20250414,000000,195.115,195.115,190.94,192.1,820207,0
+GRMN.US,D,20250415,000000,192.8,194.075,190.99,192.31,579363,0
+GRMN.US,D,20250416,000000,190.635,192.99,186.51,188.96,749068,0
+GRMN.US,D,20250417,000000,190.905,191.92,188.43,190.61,804203,0
+GRMN.US,D,20250421,000000,188.235,188.64,183.75,186.83,627751,0
+GRMN.US,D,20250422,000000,190,192.2596,188.7701,191.41,747449,0
+GRMN.US,D,20250423,000000,197.5,200,192.9,193.83,817505,0
+GRMN.US,D,20250424,000000,193.955,199.45,193.748,199.11,686628,0
+GRMN.US,D,20250425,000000,198.62,199.36,196.8322,198.96,561199,0
+GRMN.US,D,20250428,000000,199.25,201.6307,198.06,200.63,837367,0
+GRMN.US,D,20250429,000000,201.3,204.82,200.07769,204.1,1251337,0
+GRMN.US,D,20250430,000000,185.98,191.46,178.74,186.87,2913568,0
+GRMN.US,D,20250501,000000,186.38,189.5,183.64,186.78,1019654,0
+GRMN.US,D,20250502,000000,189,193.44,188.61,191.78,826687,0
+GRMN.US,D,20250505,000000,189.805,190.99,188.3,190.15,875519,0
+GRMN.US,D,20250506,000000,189.53,189.53,185.69,187.14,759832,0
+GRMN.US,D,20250507,000000,187,188.8,184.47,188.26,928414,0
+GRMN.US,D,20250508,000000,190.105,192.78,189.695,190.41,978022,0
+GRMN.US,D,20250509,000000,190.575,194.58,189.58,191.43,544644,0
+GRMN.US,D,20250512,000000,202.84,202.84,196.55,197.98,791599,0
+GRMN.US,D,20250513,000000,199.71,201.52,198.555,200.44,814979,0
+GRMN.US,D,20250514,000000,200.3,201.42,199.24,200.58,634681,0
+GRMN.US,D,20250515,000000,200,202.63,199.72,201.92,745327,0
+GRMN.US,D,20250516,000000,202.64,205.36,201.46,205.28,697110,0
+GRMN.US,D,20250519,000000,202.255,205.52,202.19,204.9,524716,0
+GRMN.US,D,20250520,000000,204.395,204.94,203.005,203.76,714044,0
+GRMN.US,D,20250521,000000,202,204.7448,200.25,200.74,720556,0
+GRMN.US,D,20250522,000000,200.35,202.82,199.485,201.58,730616,0
+GRMN.US,D,20250523,000000,197.55,201.9929,197.55,200.59,535860,0
+GRMN.US,D,20250527,000000,203.89,205.51,201.645,205.51,730842,0
+GRMN.US,D,20250528,000000,204.81,205.38,201.71,201.93,780235,0
+GRMN.US,D,20250529,000000,203.46,203.695,200.85,202.84,586417,0
+GRMN.US,D,20250530,000000,201.57,203.2,198.19,202.97,2404254,0
+GRMN.US,D,20250602,000000,202.105,202.97,199.26,202.95,663145,0
+GRMN.US,D,20250603,000000,201.845,205.2399,201.76,204.5,779614,0
+GRMN.US,D,20250604,000000,205.205,206.59,204.41,204.95,465746,0
+GRMN.US,D,20250605,000000,205.18,207.38,204.4,205.48,634395,0
+GRMN.US,D,20250606,000000,206.735,207.85,205.61,207.45,750749,0
+GRMN.US,D,20250609,000000,208.195,209.2586,207.0736,208.29,1183707,0
+GRMN.US,D,20250610,000000,208.7,210.2,208.2,210.12,683523,0
+GRMN.US,D,20250611,000000,211.5099,211.56,208.887,209.13,926872,0
+GRMN.US,D,20250612,000000,208.98,209.6299,207.65,208.39,693294,0
+GRMN.US,D,20250613,000000,205.51,206.176,200.89,201.32,838366,0
+GRMN.US,D,20250616,000000,201.63,204.31,201,203.92,849818,0
+GRMN.US,D,20250617,000000,202.2892,202.7,197.46,197.78,935244,0
+GRMN.US,D,20250618,000000,198.505,200.42,197.36,198.3,795752,0
+GRMN.US,D,20250620,000000,198.79,200.76,198.31,200.01,2155363,0
+GRMN.US,D,20250623,000000,198.56,201.92,198.05,201.74,871263,0
+GRMN.US,D,20250624,000000,204.27,205.82,202.71,205.08,919364,0
+GRMN.US,D,20250625,000000,206.01,206.25,202.665,203.54,650323,0
+GRMN.US,D,20250626,000000,203.54,206.055,203.05,205.15,781715,0
+GRMN.US,D,20250627,000000,204.435,209.47,204.435,208.36,1109864,0
+GRMN.US,D,20250630,000000,207.38,209.2755,206.3,208.72,1212531,0
+GRMN.US,D,20250701,000000,206.865,213.48,206.03,211.13,1047931,0
+GRMN.US,D,20250702,000000,210.65,213.47,209.46,213.39,676843,0
+GRMN.US,D,20250703,000000,214.26,216.37,214.035,214.77,496760,0
+GRMN.US,D,20250707,000000,215,216.89,213.605,214.43,917366,0
+GRMN.US,D,20250708,000000,214.44,215.77,212.91,213.41,798899,0
+GRMN.US,D,20250709,000000,214.185,217.64,213.95,217.11,1063719,0
+GRMN.US,D,20250710,000000,217.11,220.14,216.4928,217.8,768318,0
+GRMN.US,D,20250711,000000,215.99,216.982,214.08,215.92,652143,0
+GRMN.US,D,20250714,000000,215.16,217.41,215.16,217.41,540201,0
+GRMN.US,D,20250715,000000,217.315,217.96,215.7,216.14,513532,0
+GRMN.US,D,20250716,000000,214.96,220.92,214.91,220.8,829235,0
+GRMN.US,D,20250717,000000,220.36,225.62,220.285,225.4,874618,0
+GRMN.US,D,20250718,000000,226.25,228.405,225.115,227.89,807681,0
+GRMN.US,D,20250721,000000,228,228.86,226.15,226.15,770989,0
+GRMN.US,D,20250722,000000,226.97,227.9,225.415,227.71,591166,0
+GRMN.US,D,20250723,000000,228.915,232.11,228.89,232,555680,0
+GRMN.US,D,20250724,000000,231.125,232.36,230.25,231.71,591276,0
+GRMN.US,D,20250725,000000,233.37,235.91,232.31,235.63,596736,0
+GRMN.US,D,20250728,000000,237.64,237.64,234.74,236.36,742184,0
+GRMN.US,D,20250729,000000,237.03,239.47,236.08,239.3,1134228,0
+GRMN.US,D,20250730,000000,240.48,242.465,219.91,221.49,2778766,0
+GRMN.US,D,20250731,000000,219.45,222.31,217.57,218.76,1274852,0
+GRMN.US,D,20250801,000000,217.585,218.86,214.44,218.73,1324546,0
+GRMN.US,D,20250804,000000,220.015,225.72,219.34,225.53,725348,0
+GRMN.US,D,20250805,000000,226.73,228.55,224.96,228.25,877168,0
+GRMN.US,D,20250806,000000,229.38,231.65,227.64,230.08,847671,0
+GRMN.US,D,20250807,000000,233.08,234.1599,226.04,228.96,849807,0
+GRMN.US,D,20250808,000000,231.645,234.13,230.1838,232.38,631051,0
+GRMN.US,D,20250811,000000,232.38,233.18,228.29,228.99,765948,0
+GRMN.US,D,20250812,000000,230.06,233.14,228.6792,232.95,587207,0
+GRMN.US,D,20250813,000000,233.94,236.74,233.2,236.58,768144,0
+GRMN.US,D,20250814,000000,235.285,237.035,234.57,235.06,671188,0
+GRMN.US,D,20250815,000000,235.385,235.93,232.04,232.34,633827,0
+GRMN.US,D,20250818,000000,231.655,232.67,231.156,232.6,465667,0
+GRMN.US,D,20250819,000000,231.31,234.58,231.31,233.45,864247,0
+GRMN.US,D,20250820,000000,232.715,233.9282,229.29,230.15,607974,0
+GRMN.US,D,20250821,000000,228.91,230.27,226.93,229.59,575962,0
+GRMN.US,D,20250822,000000,229.83,236.55,229.83,235.92,498806,0
+GRMN.US,D,20250825,000000,234.9925,236.03,232.62,232.72,532467,0
+GRMN.US,D,20250826,000000,232.04,233.31,231.4762,232.6,1224483,0
+GRMN.US,D,20250827,000000,233.5,235.895,231.49,235.53,602505,0
+GRMN.US,D,20250828,000000,235.82,241.8,235.82,241.05,1653125,0
+GRMN.US,D,20250829,000000,241.145,243.0002,240.49,241.82,1246430,0
+GRMN.US,D,20250902,000000,237.55,239.66,231.74,234.29,1259200,0
+GRMN.US,D,20250903,000000,233.415,238.09,233.415,236.91,907277,0
+GRMN.US,D,20250904,000000,237.895,240.97,236.53,237.66,965654,0
+GRMN.US,D,20250905,000000,238.455,239.91,235.705,237.39,871909,0
+GRMN.US,D,20250908,000000,237.81,240.51,236.47,239.51,919452,0
+GRMN.US,D,20250909,000000,238.9625,239.01,237.33,238.5,547537,0
+GRMN.US,D,20250910,000000,238.465,238.995,235.32,235.96,853002,0
+GRMN.US,D,20250911,000000,237.265,241.84,237.265,241.18,728797,0
+GRMN.US,D,20250912,000000,239.13,240.58,237.71,238.08,528648,0
+GRMN.US,D,20250915,000000,239.75,239.75,235.44,235.83,696434,0
+GRMN.US,D,20250916,000000,234.15,237.1975,233.78,236.67,797186,0
+GRMN.US,D,20250917,000000,237.335,238.33,233.0172,234.18,622705,0
+GRMN.US,D,20250918,000000,234,238.31,234,237.25,920986,0
+GRMN.US,D,20250919,000000,238.34,238.5299,234.76,235.12,2865592,0
+GRMN.US,D,20250922,000000,234.115,236.76,233.76,236.38,869408,0
+GRMN.US,D,20250923,000000,235.845,239.325,235.29,237.39,587314,0
+GRMN.US,D,20250924,000000,236.31,238.12,235.4601,236.44,569132,0
+GRMN.US,D,20250925,000000,236.175,237.2899,235,236.7,535999,0
+GRMN.US,D,20250926,000000,237.915,240.77,237.56,240.48,469130,0
+GRMN.US,D,20250929,000000,242.1,245.65,241.75,245.53,759330,0
+GRMN.US,D,20250930,000000,245.285,246.65,243.25,246.22,752851,0
+GRMN.US,D,20251001,000000,247.6,255.62,246.505,255.18,1456112,0
+GRMN.US,D,20251002,000000,255.115,258.42,254.09,257.74,825747,0
+GRMN.US,D,20251003,000000,256.76,258.51,256.155,257.06,617604,0
+GRMN.US,D,20251006,000000,257.56,259.84,256.13,257.64,694931,0
+GRMN.US,D,20251007,000000,259.87,259.87,254.5,256.32,569117,0
+GRMN.US,D,20251008,000000,255.755,260.58,255.56,259.77,580782,0
+GRMN.US,D,20251009,000000,260.68,261.69,255.63,256.5,556532,0
+GRMN.US,D,20251010,000000,257.585,258.05,248.03,248.03,828907,0
+GRMN.US,D,20251013,000000,251.03,252.05,249.095,251.34,505555,0
+GRMN.US,D,20251014,000000,248.126,252.5099,247.5,249.33,672693,0
+GRMN.US,D,20251015,000000,250.02,253.915,248.54,249.43,551759,0
+GRMN.US,D,20251016,000000,249.66,251.05,246.03,246.74,454936,0
+GRMN.US,D,20251017,000000,244.9711,249.87,244.9711,248.99,610593,0
+GRMN.US,D,20251020,000000,249.5,252.13,249.13,249.13,439903,0
+GRMN.US,D,20251021,000000,249.26,252.09,248.54,251.34,465137,0
+GRMN.US,D,20251022,000000,250.8,253.58,247.42,247.55,779489,0
+GRMN.US,D,20251023,000000,249.65,251.415,248.89,250.17,480245,0
+GRMN.US,D,20251024,000000,251.915,252.97,249.94,250.45,559035,0
+GRMN.US,D,20251027,000000,252.9999,253.94,251.405,251.42,603586,0
+GRMN.US,D,20251028,000000,248.92,250.62,244.89,248.09,1123876,0
+GRMN.US,D,20251029,000000,220.67,227.29,213.36,219.61,2976133,0
+GRMN.US,D,20251030,000000,218.61,224.972,214.91,214.97,1401596,0
+GRMN.US,D,20251031,000000,214.05,216.06,212.37,213.94,1268842,0
+GRMN.US,D,20251103,000000,213.56,213.56,209.62,210.54,1056037,0
+GRMN.US,D,20251104,000000,209.025,209.08,203.63,205.45,1541268,0
+GRMN.US,D,20251105,000000,204.12,205.49,200.64,205.48,1366830,0
+GRMN.US,D,20251106,000000,205.68,206.451,201.93,203.98,894627,0
+GRMN.US,D,20251107,000000,202.35,203.75,198.2,201.16,1138530,0
+GRMN.US,D,20251110,000000,202.86,204.245,201.26,202.73,903504,0
+GRMN.US,D,20251111,000000,203.085,203.54,198.46,199.66,822776,0
+GRMN.US,D,20251112,000000,200.34,202.36,198.24,198.61,1228419,0
+GRMN.US,D,20251113,000000,199.22,199.95,194.72,195.06,1139667,0
+GRMN.US,D,20251114,000000,193.96,195.99,192.6,194.13,1575882,0
+GRMN.US,D,20251117,000000,193,193.7925,188.84,189.8,1305954,0
+GRMN.US,D,20251118,000000,188.815,191.48,187.53,189.85,1149316,0
+GRMN.US,D,20251119,000000,188.69,190.95,188.49,189.62,804964,0
+GRMN.US,D,20251120,000000,193.17,194.27,186.67,187.1,833603,0
+GRMN.US,D,20251121,000000,188.62,193.23,187.51,192.23,1517236,0
+GRMN.US,D,20251124,000000,193.635,193.7,191.425,192.4,2234449,0
+GRMN.US,D,20251125,000000,194,194.5,191.44,192.93,971382,0
+GRMN.US,D,20251126,000000,192.6,195.25,192.6,194.79,818425,0
+GRMN.US,D,20251128,000000,194.27,196.125,194.075,195.32,393413,0
+GRMN.US,D,20251201,000000,193.92,198.43,193.27,196.88,1077286,0
+GRMN.US,D,20251202,000000,196.68,198.5,196.14,197.18,1229062,0
+GRMN.US,D,20251203,000000,200.69,201.185,198.3,199.46,954166,0
+GRMN.US,D,20251204,000000,200,205.47,199,202.09,1392396,0
+GRMN.US,D,20251205,000000,202,204.48,201.0585,203.59,999827,0
+GRMN.US,D,20251208,000000,202.87,203.275,200.9,201.27,720943,0
+GRMN.US,D,20251209,000000,201.29,203.98,201.11,202.24,462542,0
+GRMN.US,D,20251210,000000,202.585,211.43,202.09,210.28,1102739,0
+GRMN.US,D,20251211,000000,211.35,211.74,208.75,210.79,913412,0
+GRMN.US,D,20251212,000000,210,211,207.2601,208.36,995369,0
+GRMN.US,D,20251215,000000,208.63,209.62,206.68,207.23,1480797,0
+GRMN.US,D,20251216,000000,205.44,207.7,205.0054,207.04,1474225,0
+GRMN.US,D,20251217,000000,206.01,209.5,201.26,201.47,1125421,0
+GRMN.US,D,20251218,000000,202.36,204.71,201.36,202.2,1247775,0
+GRMN.US,D,20251219,000000,202.09,203.245,200.53,201.62,3346929,0
+GRMN.US,D,20251222,000000,202.775,205.82,202.775,205.8,861847,0
+GRMN.US,D,20251223,000000,205.26,206.24,203.15,203.22,619554,0
+GRMN.US,D,20251224,000000,203.02,205.77,202.5985,205,288473,0
+GRMN.US,D,20251226,000000,203.99,205.77,203.99,205.51,415403,0
+GRMN.US,D,20251229,000000,205.275,206.405,205,205.6,498804,0
+GRMN.US,D,20251230,000000,205.3,205.705,204.55,205.09,464862,0
+GRMN.US,D,20251231,000000,204.63,204.9,202.5,202.85,675491,0
+GRMN.US,D,20260102,000000,204.075,204.55,199.2,202.44,915356,0
+GRMN.US,D,20260105,000000,201.99,206.07,201.47,203.76,946188,0
+GRMN.US,D,20260106,000000,205.32,209.91,204.57,209.35,807877,0
+GRMN.US,D,20260107,000000,209.97,211.27,208.09,210.68,992128,0
+GRMN.US,D,20260108,000000,209,214.23,208.62,213.46,1068276,0
+GRMN.US,D,20260109,000000,213.74,214.32,210.875,212.25,626068,0
+GRMN.US,D,20260112,000000,210.89,212.33,208.98,211.49,770332,0
+GRMN.US,D,20260113,000000,212.49,214.33,211.19,213.91,591532,0
+GRMN.US,D,20260114,000000,213.06,213.57,209.59,211.52,954316,0
+GRMN.US,D,20260115,000000,212.325,213.285,210.24,212.6,794869,0
+GRMN.US,D,20260116,000000,214.1,214.46,211.43,211.8,793123,0
+GRMN.US,D,20260120,000000,205.4325,206.62,200.4,200.73,1335974,0
+GRMN.US,D,20260121,000000,201.865,206.3,201.18,204.57,1288129,0
+GRMN.US,D,20260122,000000,206,207.76,204.48,206.12,1098562,0
+GRMN.US,D,20260123,000000,205.48,208.65,205.0799,206.17,863900,0
+GRMN.US,D,20260126,000000,206.87,208.49,205.6,206.92,1093761,0
+GRMN.US,D,20260127,000000,208.6848,208.6848,200.58,204.8,857391,0
+GRMN.US,D,20260128,000000,205.525,206.7299,203.89,204.48,495547,0
+GRMN.US,D,20260129,000000,205.1,205.2,200.5,204.65,990481,0
+GRMN.US,D,20260130,000000,202.47,203.37,201.14,201.64,866116,0
+GRMN.US,D,20260202,000000,201.72,207.43,201.5,206.92,786162,0
+GRMN.US,D,20260203,000000,206.25,206.25,198.27,201.22,1460735,0
+GRMN.US,D,20260204,000000,200.06,206.74,198.34,205.26,1309332,0
+GRMN.US,D,20260205,000000,205.43,205.43,197.61,198.69,1249796,0
+GRMN.US,D,20260206,000000,200.35,202.52,198.74,202.33,718937,0
+GRMN.US,D,20260209,000000,203.63,206.14,201.74,206.03,634493,0
+GRMN.US,D,20260210,000000,206.48,210.38,206.48,208.41,756871,0
+GRMN.US,D,20260211,000000,208.36,209.02,204.34,206.58,680309,0
+GRMN.US,D,20260212,000000,207.34,208.02,201.19,203.22,1110207,0
+GRMN.US,D,20260213,000000,204.43,216.335,204.43,214.74,1556667,0
+GRMN.US,D,20260217,000000,216.495,220.95,212.61,216.98,1849518,0
+GRMN.US,D,20260218,000000,251.19,256.8,236.19,237.46,3049825,0
diff --git a/daily/us/nyse stocks/1/grnd.us.txt b/daily/us/nyse stocks/1/grnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..259e4a5a4c140269a532cf57e5b9d606e3aa69ff
--- /dev/null
+++ b/daily/us/nyse stocks/1/grnd.us.txt	
@@ -0,0 +1,1273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRND.US,D,20210115,000000,10.6,10.69,10.3,10.55,271541,0
+GRND.US,D,20210119,000000,10.65,10.65,10.35,10.41,157821,0
+GRND.US,D,20210120,000000,10.44,10.53,10.42,10.53,143890,0
+GRND.US,D,20210121,000000,10.46,10.74,10.3,10.55,120603,0
+GRND.US,D,20210122,000000,10.54,10.54,10.37,10.49,129784,0
+GRND.US,D,20210125,000000,10.63,10.71,10.4,10.63,288062,0
+GRND.US,D,20210126,000000,10.76,11.36,10.62,11.04,324019,0
+GRND.US,D,20210127,000000,10.84,10.87,10.64,10.75,197248,0
+GRND.US,D,20210128,000000,10.8,10.83,10.65,10.72,183322,0
+GRND.US,D,20210129,000000,10.8,10.8,10.7,10.7,186289,0
+GRND.US,D,20210201,000000,10.86,10.86,10.63,10.69,310463,0
+GRND.US,D,20210202,000000,10.8,11.1,10.8,10.89,126491,0
+GRND.US,D,20210203,000000,10.9,11.2,10.8965,11.01,161619,0
+GRND.US,D,20210204,000000,10.97,11.174,10.97,11.09,183226,0
+GRND.US,D,20210205,000000,11.15,11.3,10.91,11.1,234879,0
+GRND.US,D,20210208,000000,11.05,11.25,10.98,11.23,186728,0
+GRND.US,D,20210209,000000,11.1,11.18,11,11,96710,0
+GRND.US,D,20210210,000000,11,11.15,10.9,11.07,244311,0
+GRND.US,D,20210211,000000,10.95,11.2,10.95,11.05,169642,0
+GRND.US,D,20210212,000000,11.17,11.18,11.01,11.07,93652,0
+GRND.US,D,20210216,000000,11.03,11.19,11,11.05,181488,0
+GRND.US,D,20210217,000000,11,11.14,10.95,11.12,139492,0
+GRND.US,D,20210218,000000,11,11.15,10.99,11.1,119520,0
+GRND.US,D,20210219,000000,11.06,11.2001,11,11,378948,0
+GRND.US,D,20210222,000000,11,11.05,10.9,10.97,304146,0
+GRND.US,D,20210223,000000,10.85,10.88,10.5,10.74,294560,0
+GRND.US,D,20210224,000000,10.73,10.85,10.64,10.77,88958,0
+GRND.US,D,20210225,000000,10.85,10.85,10.5,10.57,143597,0
+GRND.US,D,20210226,000000,10.6,10.75,10.33,10.52,476559,0
+GRND.US,D,20210301,000000,10.65,10.79,10.62,10.69,139715,0
+GRND.US,D,20210302,000000,10.71,10.88,10.3,10.45,407022,0
+GRND.US,D,20210303,000000,10.39,10.455,10.25,10.27,261714,0
+GRND.US,D,20210304,000000,10.22,10.3,9.97,10.09,247128,0
+GRND.US,D,20210305,000000,10.28,10.33,10,10.2,253285,0
+GRND.US,D,20210308,000000,10.2,10.25,10.1,10.15,228333,0
+GRND.US,D,20210309,000000,10.16,10.24,10.15,10.2,61354,0
+GRND.US,D,20210310,000000,10.18,10.215,10.16,10.16,27948,0
+GRND.US,D,20210311,000000,10.2,10.24,10.17,10.24,386135,0
+GRND.US,D,20210312,000000,10.17,10.2,10.15,10.185,32882,0
+GRND.US,D,20210315,000000,10.2,10.2,10.07,10.08,128501,0
+GRND.US,D,20210316,000000,10.14,10.14,10.1,10.12,112362,0
+GRND.US,D,20210317,000000,10.1,10.15,9.9965,10.15,283487,0
+GRND.US,D,20210318,000000,10.1,10.15,10.1,10.1011,76193,0
+GRND.US,D,20210319,000000,10.09,10.15,10.08,10.09,48724,0
+GRND.US,D,20210322,000000,10.14,10.15,10.06,10.11,21445,0
+GRND.US,D,20210323,000000,10.08,10.15,9.94,9.99,106552,0
+GRND.US,D,20210324,000000,10.01,10.04,9.95,10.01,314469,0
+GRND.US,D,20210325,000000,9.83,10.02,9.71,10.02,328148,0
+GRND.US,D,20210326,000000,10.005,10.05,9.95,10.03,299616,0
+GRND.US,D,20210329,000000,10.02,10.1,9.99,10.09,85883,0
+GRND.US,D,20210330,000000,10.11,10.11,10,10.01,35247,0
+GRND.US,D,20210331,000000,10.0301,10.07,10.03,10.04,48482,0
+GRND.US,D,20210401,000000,10.02,10.1,10.01,10.05,88726,0
+GRND.US,D,20210405,000000,10.1,10.1,10.03,10.09,23720,0
+GRND.US,D,20210406,000000,10.09,10.11,10.05,10.09,139352,0
+GRND.US,D,20210407,000000,10.05,10.08,10.05,10.07,18563,0
+GRND.US,D,20210408,000000,10.14,10.15,10.05,10.1,57318,0
+GRND.US,D,20210409,000000,10.19,10.235,10.06,10.15,76983,0
+GRND.US,D,20210412,000000,10.15,10.19,10.065,10.15,73216,0
+GRND.US,D,20210413,000000,10.15,10.15,10.08,10.09,10300,0
+GRND.US,D,20210414,000000,10.09,10.12,10.08,10.1,33351,0
+GRND.US,D,20210415,000000,10.1,10.11,10.09,10.1,32382,0
+GRND.US,D,20210416,000000,10.09,10.1,10.09,10.1,55272,0
+GRND.US,D,20210419,000000,10.13,10.17,10.08,10.15,106067,0
+GRND.US,D,20210420,000000,10.1,10.15,10.08,10.09,15986,0
+GRND.US,D,20210421,000000,10.08,10.08,10,10.05,114073,0
+GRND.US,D,20210422,000000,10.04,10.0608,10.04,10.06,11001,0
+GRND.US,D,20210423,000000,10.1,10.1,10.03,10.08,7492,0
+GRND.US,D,20210426,000000,10.05,10.1,10.05,10.08,8934,0
+GRND.US,D,20210427,000000,10.05,10.07,10.05,10.07,11051,0
+GRND.US,D,20210428,000000,10.0519,10.07,10.05,10.07,3976,0
+GRND.US,D,20210429,000000,10.05,10.085,10.05,10.07,4082,0
+GRND.US,D,20210430,000000,10.1,10.1,10.05,10.1,25755,0
+GRND.US,D,20210503,000000,10.1,10.13,10.05,10.11,34413,0
+GRND.US,D,20210504,000000,10.05,10.15,10.05,10.11,149865,0
+GRND.US,D,20210505,000000,10.11,10.15,10.09,10.12,11159,0
+GRND.US,D,20210506,000000,10.09,10.125,10.07,10.12,38454,0
+GRND.US,D,20210507,000000,10.11,10.11,10.05,10.05,40213,0
+GRND.US,D,20210510,000000,10.07,10.08,10.01,10.01,113539,0
+GRND.US,D,20210511,000000,10,10.0232,10,10.01,249007,0
+GRND.US,D,20210512,000000,10.01,10.05,10.01,10.01,48590,0
+GRND.US,D,20210513,000000,10,10.03,10,10,22074,0
+GRND.US,D,20210514,000000,10,10.015,9.98,9.98,60286,0
+GRND.US,D,20210517,000000,9.97,10,9.97,10,8413,0
+GRND.US,D,20210518,000000,9.9701,10.01,9.97,10.01,19158,0
+GRND.US,D,20210519,000000,9.97,10,9.97,9.98,3797,0
+GRND.US,D,20210520,000000,9.97,10,9.95,9.96,15228,0
+GRND.US,D,20210521,000000,9.96,10.01,9.96,10,47471,0
+GRND.US,D,20210524,000000,9.97,9.98,9.95,9.97,9348,0
+GRND.US,D,20210525,000000,9.96,10.02,9.96,10.02,23087,0
+GRND.US,D,20210526,000000,10.02,10.03,10.0134,10.03,9571,0
+GRND.US,D,20210527,000000,9.99,10,9.99,10,13595,0
+GRND.US,D,20210528,000000,10.01,10.03,10,10.02,7416,0
+GRND.US,D,20210601,000000,10,10.09,9.9999,10.075,120654,0
+GRND.US,D,20210602,000000,10.07,10.1007,10.065,10.1,67743,0
+GRND.US,D,20210603,000000,10.08,10.08,10.08,10.08,1000,0
+GRND.US,D,20210604,000000,10.07,10.1,10.07,10.07,50693,0
+GRND.US,D,20210607,000000,10.12,10.12,10.09,10.1,39036,0
+GRND.US,D,20210608,000000,10.1,10.1,10.07,10.1,5105,0
+GRND.US,D,20210609,000000,10.116,10.12,10.0721,10.11,4278,0
+GRND.US,D,20210610,000000,10.1,10.1001,10.06,10.1,40306,0
+GRND.US,D,20210611,000000,10.06,10.1,10.05,10.1,19384,0
+GRND.US,D,20210614,000000,10.1,10.106,10.09,10.09,25380,0
+GRND.US,D,20210615,000000,10.101,10.1017,10.07,10.09,6323,0
+GRND.US,D,20210616,000000,10.05,10.0872,10.05,10.06,5206,0
+GRND.US,D,20210617,000000,10.05,10.11,10,10.05,394556,0
+GRND.US,D,20210618,000000,10.04,10.07,10.04,10.04,12782,0
+GRND.US,D,20210621,000000,10.04,10.0461,10.02,10.04,48148,0
+GRND.US,D,20210622,000000,10.05,10.11,10.05,10.11,32703,0
+GRND.US,D,20210623,000000,10.1,10.1,10.06,10.08,53244,0
+GRND.US,D,20210624,000000,10.05,10.0746,10.05,10.07,2733,0
+GRND.US,D,20210625,000000,10.05,10.051,10.05,10.05,14615,0
+GRND.US,D,20210628,000000,10.055,10.0594,10.04,10.04,7505,0
+GRND.US,D,20210629,000000,10.04,10.15,10.04,10.13,19649,0
+GRND.US,D,20210630,000000,10.06,10.064,9.99,10.03,185135,0
+GRND.US,D,20210701,000000,10.07,10.09,10.04,10.04,119420,0
+GRND.US,D,20210702,000000,10.03,10.07,10.03,10.07,35688,0
+GRND.US,D,20210706,000000,10.09,10.09,10.04,10.04,12984,0
+GRND.US,D,20210707,000000,10.04,10.085,10.04,10.08,37020,0
+GRND.US,D,20210708,000000,10.02,10.07,10.01,10.01,66110,0
+GRND.US,D,20210709,000000,10.02,10.03,10.01,10.02,55696,0
+GRND.US,D,20210712,000000,10.012,10.03,10,10.02,10975,0
+GRND.US,D,20210713,000000,10.02,10.05,10.02,10.05,4889,0
+GRND.US,D,20210714,000000,10.07,10.07,9.99,9.99,4667,0
+GRND.US,D,20210715,000000,10.01,10.0124,10.01,10.01,58158,0
+GRND.US,D,20210716,000000,10.01,10.05,10.01,10.02,10327,0
+GRND.US,D,20210719,000000,10,10.0285,10,10.02,58476,0
+GRND.US,D,20210720,000000,9.99,10.021,9.99,10.02,15706,0
+GRND.US,D,20210721,000000,9.98,10.02,9.98,10.01,103389,0
+GRND.US,D,20210722,000000,10,10.02,9.99,10,64945,0
+GRND.US,D,20210723,000000,9.99,10.01,9.99,10.01,18550,0
+GRND.US,D,20210726,000000,10,10.05,10,10.05,142737,0
+GRND.US,D,20210727,000000,10,10,10,10,9622,0
+GRND.US,D,20210728,000000,10.0132,10.0132,10.01,10.01,2006,0
+GRND.US,D,20210729,000000,10.0262,10.0262,9.99,10,137423,0
+GRND.US,D,20210730,000000,10,10.04,10,10.04,15256,0
+GRND.US,D,20210802,000000,9.99,10.06,9.99,10.06,108652,0
+GRND.US,D,20210803,000000,10.07,10.07,10.03,10.03,47069,0
+GRND.US,D,20210804,000000,10.02,10.0353,10.02,10.03,17686,0
+GRND.US,D,20210805,000000,10.03,10.042,10.01,10.01,52269,0
+GRND.US,D,20210806,000000,10.01,10.04,10.01,10.04,312587,0
+GRND.US,D,20210809,000000,10.01,10.03,9.95,10.03,4439,0
+GRND.US,D,20210810,000000,10.07,10.07,10.02,10.0201,22025,0
+GRND.US,D,20210811,000000,10.03,10.064,10.01,10.04,13587,0
+GRND.US,D,20210812,000000,10.03,10.05,10.02,10.05,35350,0
+GRND.US,D,20210813,000000,10.03,10.09,10.02,10.09,28762,0
+GRND.US,D,20210816,000000,10.05,10.05,10.02,10.05,19056,0
+GRND.US,D,20210817,000000,10.04,10.04,10.02,10.04,61090,0
+GRND.US,D,20210818,000000,10.02,10.045,10.02,10.04,12070,0
+GRND.US,D,20210819,000000,10,10.05,10,10.04,29961,0
+GRND.US,D,20210820,000000,10,10.04,10,10.03,14317,0
+GRND.US,D,20210823,000000,10,10.04,10,10.03,37943,0
+GRND.US,D,20210824,000000,10.02,10.04,10.01,10.04,96682,0
+GRND.US,D,20210825,000000,10.01,10.06,10.01,10.03,10374,0
+GRND.US,D,20210826,000000,10,10.07,10,10.04,41239,0
+GRND.US,D,20210827,000000,10.01,10.08,10.01,10.07,43480,0
+GRND.US,D,20210830,000000,10.03,10.08,10.03,10.07,16919,0
+GRND.US,D,20210831,000000,10.02,10.12,10.02,10.12,88196,0
+GRND.US,D,20210901,000000,10.07,10.12,10.06,10.12,4086,0
+GRND.US,D,20210902,000000,10.09,10.12,10.07,10.11,13717,0
+GRND.US,D,20210903,000000,10.04,10.12,10.04,10.1,12303,0
+GRND.US,D,20210907,000000,10.09,10.12,10.0898,10.12,1927,0
+GRND.US,D,20210908,000000,10.12,10.12,10.07,10.115,18249,0
+GRND.US,D,20210909,000000,10.05,10.11,10.05,10.105,22937,0
+GRND.US,D,20210910,000000,10.09,10.11,10.09,10.1079,895,0
+GRND.US,D,20210913,000000,10.1,10.1,10.09,10.09,1986,0
+GRND.US,D,20210914,000000,10.0935,10.12,10.0935,10.11,5183,0
+GRND.US,D,20210915,000000,10.09,10.12,10.04,10.1,13951,0
+GRND.US,D,20210916,000000,10.0601,10.12,10.0601,10.11,19626,0
+GRND.US,D,20210917,000000,10.12,10.14,10.0761,10.14,10994,0
+GRND.US,D,20210920,000000,10.09,10.1146,10.09,10.1,3576,0
+GRND.US,D,20210921,000000,10.1,10.1109,10.1,10.11,2808,0
+GRND.US,D,20210922,000000,10.1,10.11,10.08,10.11,32320,0
+GRND.US,D,20210923,000000,10.1,10.1101,10.1,10.11,3010,0
+GRND.US,D,20210924,000000,10.1,10.12,10.1,10.1,9059,0
+GRND.US,D,20210927,000000,10.07,10.14,10.07,10.14,8405,0
+GRND.US,D,20210928,000000,10.05,10.1216,10.05,10.1216,2313,0
+GRND.US,D,20210929,000000,10.05,10.13,10.05,10.13,6090,0
+GRND.US,D,20210930,000000,10.06,10.14,10.06,10.13,19349,0
+GRND.US,D,20211001,000000,10.07,10.14,10.05,10.14,1701,0
+GRND.US,D,20211004,000000,10.12,10.1201,10.12,10.12,21776,0
+GRND.US,D,20211005,000000,10.09,10.1201,10.08,10.12,76913,0
+GRND.US,D,20211006,000000,10.1,10.12,10.095,10.12,258764,0
+GRND.US,D,20211007,000000,10.0839,10.14,10.07,10.12,7063,0
+GRND.US,D,20211008,000000,10.09,10.12,10.09,10.12,1354,0
+GRND.US,D,20211011,000000,10.12,10.12,10.07,10.11,36732,0
+GRND.US,D,20211012,000000,10.105,10.105,10.1,10.1,1498,0
+GRND.US,D,20211013,000000,10.09,10.1,10.09,10.1,98770,0
+GRND.US,D,20211014,000000,10.12,10.12,10.12,10.12,200,0
+GRND.US,D,20211015,000000,10.1032,10.12,10.1,10.12,7874,0
+GRND.US,D,20211018,000000,10.11,10.14,10.11,10.13,1023,0
+GRND.US,D,20211019,000000,10.12,10.12,10.12,10.12,529,0
+GRND.US,D,20211020,000000,10.11,10.12,10.1,10.11,21318,0
+GRND.US,D,20211021,000000,10.11,10.11,10.1,10.11,3832,0
+GRND.US,D,20211022,000000,10.1,10.1181,10.1,10.1181,286,0
+GRND.US,D,20211025,000000,10.1,10.12,10.1,10.11,17013,0
+GRND.US,D,20211026,000000,10.12,10.12,10.11,10.12,2533,0
+GRND.US,D,20211027,000000,10.1202,10.1202,10.1202,10.1202,334,0
+GRND.US,D,20211028,000000,10.11,10.14,10.11,10.14,5480,0
+GRND.US,D,20211029,000000,10.11,10.14,10.11,10.14,7810,0
+GRND.US,D,20211101,000000,10.14,10.14,10.14,10.14,1813,0
+GRND.US,D,20211102,000000,10.12,10.14,10.12,10.13,1909,0
+GRND.US,D,20211103,000000,10.12,10.14,10.12,10.14,3923,0
+GRND.US,D,20211104,000000,10.12,10.1496,10.12,10.14,4882,0
+GRND.US,D,20211105,000000,10.14,10.16,10.14,10.16,12659,0
+GRND.US,D,20211108,000000,10.18,10.18,10.165,10.165,7401,0
+GRND.US,D,20211109,000000,10.12,10.16,10.12,10.15,3490,0
+GRND.US,D,20211110,000000,10.14,10.16,10.14,10.15,1505,0
+GRND.US,D,20211111,000000,10.15,10.1572,10.15,10.1572,420,0
+GRND.US,D,20211112,000000,10.15,10.2,10.15,10.18,9062,0
+GRND.US,D,20211115,000000,10.2,10.2,10.2,10.2,209,0
+GRND.US,D,20211116,000000,10.2,10.2,10.15,10.17,1549,0
+GRND.US,D,20211117,000000,10.16,10.1889,10.16,10.17,2345,0
+GRND.US,D,20211118,000000,10.15,10.15,10.14,10.14,3718,0
+GRND.US,D,20211119,000000,10.12,10.15,10.11,10.11,346146,0
+GRND.US,D,20211122,000000,10.11,10.115,10.09,10.11,38790,0
+GRND.US,D,20211123,000000,10.11,10.15,10.11,10.13,3624,0
+GRND.US,D,20211124,000000,10.11,10.2,10.11,10.15,18353,0
+GRND.US,D,20211126,000000,10.11,10.1498,10.11,10.1498,408,0
+GRND.US,D,20211129,000000,10.11,10.15,10.11,10.12,567094,0
+GRND.US,D,20211130,000000,10.11,10.15,10.11,10.11,351811,0
+GRND.US,D,20211201,000000,10.12,10.15,10.12,10.15,19722,0
+GRND.US,D,20211202,000000,10.15,10.15,10.12,10.12,6449,0
+GRND.US,D,20211203,000000,10.12,10.12,10.12,10.12,1710,0
+GRND.US,D,20211206,000000,10.12,10.1399,10.12,10.12,8095,0
+GRND.US,D,20211207,000000,10.12,10.1202,10.12,10.12,414825,0
+GRND.US,D,20211208,000000,10.12,10.15,10.12,10.15,5019,0
+GRND.US,D,20211209,000000,10.15,10.155,10.15,10.15,11200,0
+GRND.US,D,20211210,000000,10.12,10.12,10.12,10.12,941,0
+GRND.US,D,20211213,000000,10.12,10.14,10.12,10.14,4752,0
+GRND.US,D,20211214,000000,10.12,10.12,10.12,10.12,2111,0
+GRND.US,D,20211215,000000,10.12,10.12,10.11,10.12,1121,0
+GRND.US,D,20211216,000000,10.11,10.12,10.11,10.12,701,0
+GRND.US,D,20211217,000000,10.11,10.12,10.11,10.12,1999,0
+GRND.US,D,20211220,000000,10.11,10.1201,10.11,10.12,73549,0
+GRND.US,D,20211221,000000,10.12,10.12,10.12,10.12,1529,0
+GRND.US,D,20211222,000000,10.12,10.1201,10.12,10.1201,11216,0
+GRND.US,D,20211223,000000,10.12,10.12,10.12,10.12,4878,0
+GRND.US,D,20211227,000000,10.12,10.12,10.12,10.12,1118,0
+GRND.US,D,20211228,000000,10.12,10.1331,10.12,10.1331,931,0
+GRND.US,D,20211229,000000,10.12,10.13,10.12,10.12,3149,0
+GRND.US,D,20211230,000000,10.13,10.13,10.12,10.13,651620,0
+GRND.US,D,20211231,000000,10.12,10.1325,10.12,10.1325,6266,0
+GRND.US,D,20220103,000000,10.13,10.1499,10.13,10.13,5894,0
+GRND.US,D,20220104,000000,10.13,10.14,10.13,10.14,1322,0
+GRND.US,D,20220105,000000,10.14,10.1453,10.14,10.1453,1603,0
+GRND.US,D,20220106,000000,10.14,10.14,10.14,10.14,14853,0
+GRND.US,D,20220107,000000,10.14,10.16,10.14,10.16,845451,0
+GRND.US,D,20220110,000000,10.16,10.16,10.14,10.16,8061,0
+GRND.US,D,20220111,000000,10.14,10.1501,10.14,10.15,2457,0
+GRND.US,D,20220112,000000,10.1619,10.1619,10.15,10.15,1118,0
+GRND.US,D,20220113,000000,10.15,10.16,10.14,10.16,321126,0
+GRND.US,D,20220114,000000,10.15,10.15,10.15,10.15,869,0
+GRND.US,D,20220118,000000,10.15,10.15,10.15,10.15,47237,0
+GRND.US,D,20220119,000000,10.15,10.15,10.15,10.15,7127,0
+GRND.US,D,20220120,000000,10.15,10.1502,10.15,10.15,61768,0
+GRND.US,D,20220121,000000,10.15,10.16,10.15,10.15,3502,0
+GRND.US,D,20220124,000000,10.15,10.16,10.15,10.15,353958,0
+GRND.US,D,20220125,000000,10.15,10.1501,10.15,10.15,81266,0
+GRND.US,D,20220126,000000,10.15,10.16,10.15,10.16,6823,0
+GRND.US,D,20220127,000000,10.16,10.16,10.16,10.16,13620,0
+GRND.US,D,20220128,000000,10.16,10.2,10.16,10.2,14543,0
+GRND.US,D,20220131,000000,10.16,10.175,10.15,10.175,109304,0
+GRND.US,D,20220201,000000,10.16,10.1822,10.16,10.17,10005,0
+GRND.US,D,20220202,000000,10.17,10.175,10.17,10.175,20597,0
+GRND.US,D,20220203,000000,10.16,10.18,10.16,10.18,2585,0
+GRND.US,D,20220204,000000,10.16,10.2,10.16,10.19,260456,0
+GRND.US,D,20220207,000000,10.14,10.18,10.14,10.18,3656,0
+GRND.US,D,20220208,000000,10.16,10.19,10.16,10.175,6404,0
+GRND.US,D,20220209,000000,10.14,10.19,10.14,10.19,3806,0
+GRND.US,D,20220210,000000,10.16,10.195,10.16,10.193,3447,0
+GRND.US,D,20220211,000000,10.17,10.2,10.17,10.2,706672,0
+GRND.US,D,20220214,000000,10.14,10.21,10.14,10.195,72405,0
+GRND.US,D,20220215,000000,10.14,10.19,10.14,10.18,2746,0
+GRND.US,D,20220217,000000,10.14,10.2,10.14,10.19,34571,0
+GRND.US,D,20220218,000000,10.19,10.21,10.19,10.21,18396,0
+GRND.US,D,20220222,000000,10.15,10.21,10.15,10.21,4486,0
+GRND.US,D,20220223,000000,10.17,10.22,10.17,10.22,14292,0
+GRND.US,D,20220224,000000,10.15,10.2,10.15,10.2,2140,0
+GRND.US,D,20220225,000000,10.2,10.2199,10.2,10.2,1859,0
+GRND.US,D,20220228,000000,10.19,10.21,10.19,10.2,6422,0
+GRND.US,D,20220301,000000,10.17,10.23,10.17,10.23,29842,0
+GRND.US,D,20220302,000000,10.2,10.2,10.18,10.18,3168,0
+GRND.US,D,20220303,000000,10.16,10.18,10.16,10.18,1775,0
+GRND.US,D,20220304,000000,10.18,10.18,10.18,10.18,208,0
+GRND.US,D,20220307,000000,10.19,10.19,10.18,10.18,900,0
+GRND.US,D,20220308,000000,10.15,10.19,10.15,10.19,16289,0
+GRND.US,D,20220309,000000,10.19,10.19,10.18,10.19,17340,0
+GRND.US,D,20220310,000000,10.16,10.1801,10.16,10.18,15431,0
+GRND.US,D,20220314,000000,10.19,10.21,10.19,10.21,3388,0
+GRND.US,D,20220315,000000,10.21,10.24,10.21,10.24,14473,0
+GRND.US,D,20220316,000000,10.21,10.21,10.2,10.2,26380,0
+GRND.US,D,20220317,000000,10.21,10.2402,10.21,10.24,37631,0
+GRND.US,D,20220318,000000,10.2375,10.24,10.23,10.23,8201,0
+GRND.US,D,20220321,000000,10.245,10.25,10.23,10.24,129793,0
+GRND.US,D,20220322,000000,10.21,10.25,10.21,10.235,51014,0
+GRND.US,D,20220323,000000,10.22,10.25,10.22,10.25,101780,0
+GRND.US,D,20220324,000000,10.22,10.24,10.22,10.22,21913,0
+GRND.US,D,20220325,000000,10.24,10.28,10.23,10.28,347233,0
+GRND.US,D,20220328,000000,10.3,10.3,10.3,10.3,1357,0
+GRND.US,D,20220329,000000,10.27,10.288,10.265,10.27,32703,0
+GRND.US,D,20220330,000000,10.2421,10.2421,10.2421,10.2421,557,0
+GRND.US,D,20220331,000000,10.25,10.25,10.25,10.25,300,0
+GRND.US,D,20220401,000000,10.24,10.24,10.22,10.24,14047,0
+GRND.US,D,20220405,000000,10.25,10.25,10.25,10.25,200,0
+GRND.US,D,20220406,000000,10.25,10.26,10.25,10.255,12563,0
+GRND.US,D,20220407,000000,10.27,10.27,10.25,10.26,8203,0
+GRND.US,D,20220408,000000,10.26,10.26,10.26,10.26,2751,0
+GRND.US,D,20220411,000000,10.25,10.26,10.25,10.26,12498,0
+GRND.US,D,20220412,000000,10.2629,10.27,10.256,10.26,5193,0
+GRND.US,D,20220413,000000,10.28,10.28,10.25,10.2501,6395,0
+GRND.US,D,20220418,000000,10.25,10.25,10.25,10.25,740,0
+GRND.US,D,20220419,000000,10.25,10.27,10.24,10.25,3116,0
+GRND.US,D,20220420,000000,10.25,10.27,10.25,10.26,16242,0
+GRND.US,D,20220421,000000,10.25,10.25,10.25,10.25,5201,0
+GRND.US,D,20220422,000000,10.25,10.25,10.25,10.25,290,0
+GRND.US,D,20220425,000000,10.26,10.27,10.25,10.27,3428,0
+GRND.US,D,20220427,000000,10.27,10.28,10.26,10.26,4188,0
+GRND.US,D,20220428,000000,10.25,10.25,10.25,10.25,212,0
+GRND.US,D,20220429,000000,10.26,10.26,10.26,10.26,972,0
+GRND.US,D,20220502,000000,10.25,10.255,10.23,10.255,451771,0
+GRND.US,D,20220503,000000,10.24,10.24,10.24,10.24,300,0
+GRND.US,D,20220505,000000,10.25,10.257,10.25,10.25,369976,0
+GRND.US,D,20220506,000000,10.25,10.2593,10.25,10.25,71608,0
+GRND.US,D,20220509,000000,10.25,10.26,10.24,10.25,540226,0
+GRND.US,D,20220510,000000,10.28,10.3,10.25,10.25,4681219,0
+GRND.US,D,20220511,000000,10.26,10.26,10.22,10.23,242774,0
+GRND.US,D,20220512,000000,10.23,10.24,10.22,10.23,271615,0
+GRND.US,D,20220513,000000,10.27,10.27,10.23,10.23,193704,0
+GRND.US,D,20220516,000000,10.27,10.27,10.23,10.24,61643,0
+GRND.US,D,20220517,000000,10.23,10.25,10.23,10.23,61076,0
+GRND.US,D,20220518,000000,10.24,10.25,10.23,10.24,69527,0
+GRND.US,D,20220519,000000,10.23,10.24,10.23,10.24,11106,0
+GRND.US,D,20220520,000000,10.23,10.25,10.23,10.24,85030,0
+GRND.US,D,20220523,000000,10.25,10.25,10.23,10.25,59550,0
+GRND.US,D,20220524,000000,10.23,10.25,10.23,10.24,173012,0
+GRND.US,D,20220525,000000,10.24,10.27,10.24,10.27,76290,0
+GRND.US,D,20220526,000000,10.28,10.28,10.24,10.25,5987,0
+GRND.US,D,20220527,000000,10.28,10.28,10.2401,10.27,4870,0
+GRND.US,D,20220531,000000,10.23,10.27,10.23,10.27,6797,0
+GRND.US,D,20220601,000000,10.2412,10.252,10.2412,10.2517,1361,0
+GRND.US,D,20220602,000000,10.27,10.27,10.24,10.26,264295,0
+GRND.US,D,20220603,000000,10.28,10.28,10.24,10.24,133153,0
+GRND.US,D,20220606,000000,10.24,10.2501,10.24,10.24,20093,0
+GRND.US,D,20220607,000000,10.25,10.26,10.24,10.26,14860,0
+GRND.US,D,20220608,000000,10.25,10.26,10.25,10.255,4187,0
+GRND.US,D,20220609,000000,10.25,10.26,10.25,10.26,8011,0
+GRND.US,D,20220610,000000,10.26,10.26,10.255,10.26,12525,0
+GRND.US,D,20220613,000000,10.26,10.26,10.25,10.25,53787,0
+GRND.US,D,20220614,000000,10.25,10.26,10.25,10.25,1103112,0
+GRND.US,D,20220615,000000,10.26,10.2696,10.25,10.25,11309,0
+GRND.US,D,20220616,000000,10.23,10.25,10.23,10.25,167956,0
+GRND.US,D,20220617,000000,10.21,10.255,10.21,10.24,192266,0
+GRND.US,D,20220621,000000,10.24,10.25,10.24,10.25,247939,0
+GRND.US,D,20220622,000000,10.24,10.26,10.24,10.259,1469,0
+GRND.US,D,20220623,000000,10.25,10.25,10.25,10.25,632,0
+GRND.US,D,20220624,000000,10.25,10.255,10.25,10.25,1961,0
+GRND.US,D,20220627,000000,10.25,10.255,10.25,10.255,5795,0
+GRND.US,D,20220628,000000,10.25,10.26,10.25,10.26,387625,0
+GRND.US,D,20220629,000000,10.25,10.27,10.25,10.269,509253,0
+GRND.US,D,20220630,000000,10.27,10.27,10.27,10.27,449,0
+GRND.US,D,20220701,000000,10.27,10.27,10.26,10.26,8488,0
+GRND.US,D,20220705,000000,10.26,10.27,10.26,10.26,1686,0
+GRND.US,D,20220706,000000,10.26,10.27,10.26,10.27,15179,0
+GRND.US,D,20220707,000000,10.26,10.265,10.26,10.265,53858,0
+GRND.US,D,20220708,000000,10.28,10.28,10.264,10.28,6694,0
+GRND.US,D,20220711,000000,10.26,10.28,10.26,10.275,1020,0
+GRND.US,D,20220712,000000,10.27,10.27,10.27,10.27,10470,0
+GRND.US,D,20220713,000000,10.29,10.29,10.27,10.28,18314,0
+GRND.US,D,20220714,000000,10.29,10.29,10.28,10.281,3806,0
+GRND.US,D,20220715,000000,10.28,10.29,10.28,10.29,2141,0
+GRND.US,D,20220718,000000,10.29,10.3086,10.29,10.3,249011,0
+GRND.US,D,20220719,000000,10.3,10.31,10.2899,10.305,563307,0
+GRND.US,D,20220720,000000,10.3,10.3,10.3,10.3,8145,0
+GRND.US,D,20220721,000000,10.3,10.31,10.3,10.3,43704,0
+GRND.US,D,20220722,000000,10.3,10.31,10.3,10.3,60019,0
+GRND.US,D,20220725,000000,10.3,10.31,10.3,10.3,84679,0
+GRND.US,D,20220726,000000,10.3,10.31,10.3,10.31,111133,0
+GRND.US,D,20220727,000000,10.3,10.33,10.3,10.316,109347,0
+GRND.US,D,20220728,000000,10.31,10.32,10.31,10.32,162430,0
+GRND.US,D,20220729,000000,10.31,10.32,10.31,10.32,5196,0
+GRND.US,D,20220801,000000,10.31,10.31,10.31,10.31,2644,0
+GRND.US,D,20220802,000000,10.31,10.32,10.31,10.32,231261,0
+GRND.US,D,20220803,000000,10.31,10.32,10.31,10.315,4037,0
+GRND.US,D,20220804,000000,10.31,10.32,10.31,10.32,2768,0
+GRND.US,D,20220805,000000,10.32,10.32,10.32,10.32,61093,0
+GRND.US,D,20220808,000000,10.32,10.32,10.32,10.32,31169,0
+GRND.US,D,20220809,000000,10.32,10.33,10.32,10.32,46751,0
+GRND.US,D,20220810,000000,10.32,10.32,10.32,10.32,2740,0
+GRND.US,D,20220811,000000,10.32,10.32,10.32,10.32,25923,0
+GRND.US,D,20220812,000000,10.33,10.34,10.33,10.33,467474,0
+GRND.US,D,20220815,000000,10.33,10.34,10.33,10.33,2170,0
+GRND.US,D,20220816,000000,10.33,10.34,10.33,10.33,50425,0
+GRND.US,D,20220817,000000,10.33,10.3316,10.33,10.3316,25526,0
+GRND.US,D,20220818,000000,10.34,10.34,10.33,10.33,53873,0
+GRND.US,D,20220819,000000,10.34,10.34,10.34,10.34,19466,0
+GRND.US,D,20220822,000000,10.35,10.35,10.34,10.34,350,0
+GRND.US,D,20220823,000000,10.35,10.35,10.35,10.35,479,0
+GRND.US,D,20220824,000000,10.34,10.35,10.34,10.35,51257,0
+GRND.US,D,20220825,000000,10.35,10.35,10.34,10.3401,2095,0
+GRND.US,D,20220826,000000,10.36,10.36,10.34,10.34,49346,0
+GRND.US,D,20220829,000000,10.35,10.3501,10.35,10.3501,8275,0
+GRND.US,D,20220830,000000,10.35,10.36,10.35,10.35,8204,0
+GRND.US,D,20220831,000000,10.35,10.35,10.35,10.35,209,0
+GRND.US,D,20220901,000000,10.35,10.36,10.35,10.36,5493,0
+GRND.US,D,20220902,000000,10.36,10.38,10.36,10.37,316,0
+GRND.US,D,20220906,000000,10.36,10.36,10.36,10.36,123,0
+GRND.US,D,20220907,000000,10.36,10.37,10.36,10.37,6261,0
+GRND.US,D,20220908,000000,10.38,10.38,10.36,10.37,10313,0
+GRND.US,D,20220909,000000,10.36,10.36,10.36,10.36,3163,0
+GRND.US,D,20220912,000000,10.37,10.37,10.36,10.36,19766,0
+GRND.US,D,20220913,000000,10.37,10.38,10.345,10.38,1344808,0
+GRND.US,D,20220914,000000,10.36,10.37,10.36,10.36,392602,0
+GRND.US,D,20220915,000000,10.36,10.37,10.36,10.365,35030,0
+GRND.US,D,20220916,000000,10.36,10.37,10.36,10.365,78935,0
+GRND.US,D,20220919,000000,10.36,10.37,10.36,10.37,5879,0
+GRND.US,D,20220920,000000,10.36,10.37,10.36,10.365,7880,0
+GRND.US,D,20220921,000000,10.36,10.37,10.36,10.365,5264,0
+GRND.US,D,20220922,000000,10.36,10.37,10.36,10.37,52632,0
+GRND.US,D,20220923,000000,10.36,10.37,10.36,10.36,260615,0
+GRND.US,D,20220926,000000,10.36,10.37,10.36,10.36,6390,0
+GRND.US,D,20220927,000000,10.36,10.36,10.36,10.36,252694,0
+GRND.US,D,20220928,000000,10.3628,10.375,10.3628,10.37,3197,0
+GRND.US,D,20220929,000000,10.37,10.38,10.365,10.37,49585,0
+GRND.US,D,20220930,000000,10.37,10.38,10.37,10.38,19528,0
+GRND.US,D,20221003,000000,10.37,10.38,10.37,10.37,49397,0
+GRND.US,D,20221004,000000,10.375,10.385,10.37,10.38,21373,0
+GRND.US,D,20221005,000000,10.38,10.39,10.38,10.39,4543,0
+GRND.US,D,20221006,000000,10.38,10.39,10.38,10.39,369,0
+GRND.US,D,20221007,000000,10.39,10.4,10.38,10.39,49107,0
+GRND.US,D,20221010,000000,10.39,10.4,10.39,10.39,13271,0
+GRND.US,D,20221011,000000,10.4,10.4,10.39,10.39,11282,0
+GRND.US,D,20221012,000000,10.4,10.4,10.39,10.39,13333,0
+GRND.US,D,20221013,000000,10.39,10.4,10.39,10.4,3874,0
+GRND.US,D,20221014,000000,10.4,10.4,10.4,10.4,12312,0
+GRND.US,D,20221017,000000,10.42,10.42,10.4,10.4,9893,0
+GRND.US,D,20221018,000000,10.4,10.4,10.4,10.4,680,0
+GRND.US,D,20221019,000000,10.45,10.45,10.43,10.43,144929,0
+GRND.US,D,20221020,000000,10.43,10.43,10.43,10.43,28167,0
+GRND.US,D,20221021,000000,10.43,10.44,10.43,10.43,208075,0
+GRND.US,D,20221024,000000,10.43,10.44,10.43,10.43,9298,0
+GRND.US,D,20221025,000000,10.43,10.4399,10.43,10.43,2503,0
+GRND.US,D,20221026,000000,10.44,10.44,10.43,10.44,751,0
+GRND.US,D,20221027,000000,10.44,10.44,10.44,10.44,101,0
+GRND.US,D,20221028,000000,10.44,10.46,10.44,10.44,197585,0
+GRND.US,D,20221031,000000,10.44,10.44,10.425,10.43,434316,0
+GRND.US,D,20221101,000000,10.44,10.45,10.43,10.44,17461,0
+GRND.US,D,20221102,000000,10.46,10.46,10.45,10.45,488072,0
+GRND.US,D,20221103,000000,10.46,10.47,10.45,10.46,20216,0
+GRND.US,D,20221104,000000,10.45,10.455,10.45,10.455,3329,0
+GRND.US,D,20221107,000000,10.45,10.46,10.45,10.455,20103,0
+GRND.US,D,20221108,000000,10.45,10.48,10.45,10.48,61285,0
+GRND.US,D,20221109,000000,9.9,10.43,9.25,9.63,56286,0
+GRND.US,D,20221110,000000,9.67,9.88,9.435,9.66,14295,0
+GRND.US,D,20221111,000000,9.74,10.89,9.57,10.51,28831,0
+GRND.US,D,20221114,000000,10.645,10.89,10.44,10.64,49249,0
+GRND.US,D,20221115,000000,10.52,10.52,10.02,10.18,14200,0
+GRND.US,D,20221116,000000,10.41,15.63,8.23,11.9,934115,0
+GRND.US,D,20221117,000000,11.04,11.9,9.97,11.63,130721,0
+GRND.US,D,20221118,000000,16.9,71.51,16,36.5,2716700,0
+GRND.US,D,20221121,000000,38.395,40,19.6,19.71,1868598,0
+GRND.US,D,20221122,000000,20,25.8799,11.54,12.25,3326084,0
+GRND.US,D,20221123,000000,13,13.45,9.81,10,2231038,0
+GRND.US,D,20221125,000000,10,10.06,9.1,9.55,983817,0
+GRND.US,D,20221128,000000,9.03,9.5,7.96,8.21,969038,0
+GRND.US,D,20221129,000000,8,9,6.37,6.4,2798927,0
+GRND.US,D,20221130,000000,6.21,7.4399,5.81,7.06,5144707,0
+GRND.US,D,20221201,000000,7.15,7.4,6.63,6.85,1553731,0
+GRND.US,D,20221202,000000,6.71,7.1399,6.02,6.3,846574,0
+GRND.US,D,20221205,000000,6.47,7.32,6.45,6.63,1701188,0
+GRND.US,D,20221206,000000,6.66,6.99,5.96,6.37,895764,0
+GRND.US,D,20221207,000000,6.24,6.5,6.1,6.2,212812,0
+GRND.US,D,20221208,000000,6.23,6.47,6.17,6.26,273807,0
+GRND.US,D,20221209,000000,6.37,6.37,6.06,6.12,190152,0
+GRND.US,D,20221212,000000,6.12,6.21,5.8651,6.08,317050,0
+GRND.US,D,20221213,000000,6.08,7,5.92,6,1297579,0
+GRND.US,D,20221214,000000,6.05,6.1,5.5,5.52,501093,0
+GRND.US,D,20221215,000000,5.41,6.25,5.41,6.05,502439,0
+GRND.US,D,20221216,000000,5.93,6.48,5.6563,5.72,514127,0
+GRND.US,D,20221219,000000,5.74,6.1,5.57,5.73,219041,0
+GRND.US,D,20221220,000000,6.18,6.18,5.63,5.63,147955,0
+GRND.US,D,20221221,000000,5.63,6.03,5.63,5.7,116983,0
+GRND.US,D,20221222,000000,5.77,5.77,5.05,5.15,339346,0
+GRND.US,D,20221223,000000,5.26,5.43,5.14,5.14,108498,0
+GRND.US,D,20221227,000000,5.1,5.11,4.75,4.81,218997,0
+GRND.US,D,20221228,000000,4.74,4.92,4.54,4.65,184925,0
+GRND.US,D,20221229,000000,4.5,4.9744,4.5,4.71,221623,0
+GRND.US,D,20221230,000000,4.65,4.7,4.56,4.65,139890,0
+GRND.US,D,20230103,000000,4.6,5.0173,4.6,4.98,208508,0
+GRND.US,D,20230104,000000,4.93,5.19,4.77,5.19,178197,0
+GRND.US,D,20230105,000000,5.14,5.14,4.81,5.1,111378,0
+GRND.US,D,20230106,000000,5.05,5.25,5.03,5.2,139168,0
+GRND.US,D,20230109,000000,5.21,5.58,5.12,5.3,371127,0
+GRND.US,D,20230110,000000,5.26,5.4742,5.2501,5.4,161226,0
+GRND.US,D,20230111,000000,5.4,5.95,5.4,5.66,253050,0
+GRND.US,D,20230112,000000,5.78,5.78,5.45,5.62,178551,0
+GRND.US,D,20230113,000000,5.48,5.715,5.44,5.64,145601,0
+GRND.US,D,20230117,000000,5.68,5.7425,5.5001,5.68,159950,0
+GRND.US,D,20230118,000000,5.64,5.78,5.26,5.38,286051,0
+GRND.US,D,20230119,000000,5.35,5.37,5.23,5.32,50245,0
+GRND.US,D,20230120,000000,5.29,5.52,5.24,5.38,101186,0
+GRND.US,D,20230123,000000,5.35,5.6999,5.29,5.36,48886,0
+GRND.US,D,20230124,000000,5.32,5.49,5.3,5.38,55100,0
+GRND.US,D,20230125,000000,5.38,5.4,5.2,5.4,71198,0
+GRND.US,D,20230126,000000,5.29,5.3663,5.2,5.29,117581,0
+GRND.US,D,20230127,000000,5.3,5.44,5.25,5.41,238369,0
+GRND.US,D,20230130,000000,5.36,5.5,5.36,5.46,73932,0
+GRND.US,D,20230131,000000,5.46,5.7,5.41,5.52,128793,0
+GRND.US,D,20230201,000000,5.53,5.59,5.4,5.59,58383,0
+GRND.US,D,20230202,000000,5.69,6.22,5.57,6.22,674140,0
+GRND.US,D,20230203,000000,5.85,6.4099,5.85,5.97,714265,0
+GRND.US,D,20230206,000000,5.94,6.18,5.82,6.16,236191,0
+GRND.US,D,20230207,000000,6.12,6.31,5.898,6.26,299415,0
+GRND.US,D,20230208,000000,6.3,6.36,6.11,6.22,74923,0
+GRND.US,D,20230209,000000,6.19,6.32,5.97,6.01,240003,0
+GRND.US,D,20230210,000000,5.98,6.28,5.8116,5.91,109938,0
+GRND.US,D,20230213,000000,5.86,6.1769,5.6001,6.08,247194,0
+GRND.US,D,20230214,000000,6.11,6.44,5.985,6.44,138326,0
+GRND.US,D,20230215,000000,6.26,6.3399,6.16,6.25,147647,0
+GRND.US,D,20230216,000000,6.17,6.17,5.86,5.91,73956,0
+GRND.US,D,20230217,000000,5.98,6.04,5.66,6.04,116722,0
+GRND.US,D,20230221,000000,6,6.24,5.97,6.09,130544,0
+GRND.US,D,20230222,000000,6.06,6.06,5.89,5.98,43842,0
+GRND.US,D,20230223,000000,5.99,6.11,5.91,6.04,100187,0
+GRND.US,D,20230224,000000,5.98,6.2,5.95,6.2,153311,0
+GRND.US,D,20230227,000000,6.25,6.2799,6.09,6.24,97650,0
+GRND.US,D,20230228,000000,6.26,6.56,6.2469,6.45,1217898,0
+GRND.US,D,20230301,000000,6.44,6.45,6.26,6.34,717039,0
+GRND.US,D,20230302,000000,6.28,6.58,6.2,6.55,153074,0
+GRND.US,D,20230303,000000,6.55,6.73,6.4,6.6,177217,0
+GRND.US,D,20230306,000000,6.88,7.24,6.56,7.21,1125401,0
+GRND.US,D,20230307,000000,6.14,7.13,6.1,6.76,2031106,0
+GRND.US,D,20230308,000000,6.63,6.82,6.45,6.72,236528,0
+GRND.US,D,20230309,000000,6.58,6.64,6.375,6.44,143067,0
+GRND.US,D,20230310,000000,6.41,6.42,6.08,6.28,228421,0
+GRND.US,D,20230313,000000,6.1,6.56,6.08,6.37,120583,0
+GRND.US,D,20230314,000000,6.3,6.59,6.3,6.46,372964,0
+GRND.US,D,20230315,000000,6.33,6.525,6.15,6.26,124011,0
+GRND.US,D,20230316,000000,6.21,6.43,5.92,5.99,196281,0
+GRND.US,D,20230317,000000,6.04,6.32,5.77,5.96,1678980,0
+GRND.US,D,20230320,000000,5.85,6.29,5.73,6.2,165574,0
+GRND.US,D,20230321,000000,6.28,6.51,6.28,6.44,130762,0
+GRND.US,D,20230322,000000,6.45,6.49,6.2,6.2,122458,0
+GRND.US,D,20230323,000000,6.23,6.3657,6.19,6.32,102871,0
+GRND.US,D,20230324,000000,6.2,6.2554,5.95,6.15,94225,0
+GRND.US,D,20230327,000000,6.19,6.267,6.1,6.23,35837,0
+GRND.US,D,20230328,000000,6.2,6.34,6.2,6.31,43930,0
+GRND.US,D,20230329,000000,6.36,6.47,6.26,6.38,54574,0
+GRND.US,D,20230330,000000,6.41,6.48,6.22,6.28,36914,0
+GRND.US,D,20230331,000000,6.3,6.3,6.15,6.22,33820,0
+GRND.US,D,20230403,000000,6.2,6.28,6.11,6.23,47609,0
+GRND.US,D,20230404,000000,6.23,6.3,6.145,6.25,51163,0
+GRND.US,D,20230405,000000,6.27,6.315,6.1767,6.23,38551,0
+GRND.US,D,20230406,000000,6.2,6.33,6.14,6.32,60170,0
+GRND.US,D,20230410,000000,6.19,6.33,6,6.32,77850,0
+GRND.US,D,20230411,000000,6.33,6.45,6.22,6.25,47200,0
+GRND.US,D,20230412,000000,6.25,6.31,6.03,6.21,57955,0
+GRND.US,D,20230413,000000,6.27,6.31,6.18,6.23,16777,0
+GRND.US,D,20230414,000000,6.2,6.28,6.1235,6.27,23536,0
+GRND.US,D,20230417,000000,6.2,6.36,6.1248,6.34,36451,0
+GRND.US,D,20230418,000000,6.44,6.47,6.31,6.43,29859,0
+GRND.US,D,20230419,000000,6.39,6.433,6.136,6.36,33681,0
+GRND.US,D,20230420,000000,6.33,6.637,6.26,6.48,115711,0
+GRND.US,D,20230421,000000,6.45,6.5,6.33,6.48,19816,0
+GRND.US,D,20230424,000000,6.45,6.6,6.15,6.38,84248,0
+GRND.US,D,20230425,000000,6.45,6.45,6,6,63180,0
+GRND.US,D,20230426,000000,5.97,6.16,5.78,6.11,75398,0
+GRND.US,D,20230427,000000,6.14,6.38,6.14,6.34,50352,0
+GRND.US,D,20230428,000000,6.3,6.44,6.2401,6.33,37850,0
+GRND.US,D,20230501,000000,6.3,6.38,6.17,6.22,20236,0
+GRND.US,D,20230502,000000,6.19,6.2193,6.02,6.13,54535,0
+GRND.US,D,20230503,000000,6.15,6.2,6.0754,6.12,17192,0
+GRND.US,D,20230504,000000,6.15,6.28,6.04,6.28,38479,0
+GRND.US,D,20230505,000000,6.26,6.38,6.17,6.28,39652,0
+GRND.US,D,20230508,000000,6.31,6.34,6.17,6.31,33105,0
+GRND.US,D,20230509,000000,6.39,6.39,6.17,6.23,25534,0
+GRND.US,D,20230510,000000,6.27,6.4,6.09,6.33,31372,0
+GRND.US,D,20230511,000000,6.23,6.4041,6.15,6.16,30012,0
+GRND.US,D,20230512,000000,6.2,6.49,6.15,6.34,65595,0
+GRND.US,D,20230515,000000,6.5,6.579,6.17,6.25,79077,0
+GRND.US,D,20230516,000000,6.17,6.22,5.9,5.99,103668,0
+GRND.US,D,20230517,000000,5.96,6.32,5.94,6.03,96881,0
+GRND.US,D,20230518,000000,5.97,6.22,5.97,6,184470,0
+GRND.US,D,20230519,000000,5.97,6.185,5.89,5.94,63184,0
+GRND.US,D,20230522,000000,6.13,6.65,5.94,6.05,646159,0
+GRND.US,D,20230523,000000,6.05,6.37,6.05,6.1,309472,0
+GRND.US,D,20230524,000000,6.06,6.23,5.94,6.1,231936,0
+GRND.US,D,20230525,000000,6.15,6.34,6.03,6.22,231097,0
+GRND.US,D,20230526,000000,6.19,6.19,5.75,5.98,249846,0
+GRND.US,D,20230530,000000,5.94,6.11,5.93,6.02,127622,0
+GRND.US,D,20230531,000000,6.07,6.18,5.9958,6.06,81196,0
+GRND.US,D,20230601,000000,6.04,6.12,5.72,6.05,247493,0
+GRND.US,D,20230602,000000,6.02,6.14,5.935,6,181928,0
+GRND.US,D,20230605,000000,6.07,6.23,5.96,6.01,198794,0
+GRND.US,D,20230606,000000,5.95,6.19,5.71,6.1,298267,0
+GRND.US,D,20230607,000000,6.07,6.07,5.92,5.99,90549,0
+GRND.US,D,20230608,000000,6.05,6.05,5.84,5.84,89726,0
+GRND.US,D,20230609,000000,5.96,6.12,5.92,6.11,262283,0
+GRND.US,D,20230612,000000,6.17,6.48,6.05,6.08,316439,0
+GRND.US,D,20230613,000000,6.16,6.21,6.03,6.13,162341,0
+GRND.US,D,20230614,000000,6.07,6.29,5.98,6.01,117319,0
+GRND.US,D,20230615,000000,6.08,6.15,5.81,5.88,226179,0
+GRND.US,D,20230616,000000,5.88,6.16,5.87,5.87,725098,0
+GRND.US,D,20230620,000000,5.9,6.49,5.9,6.15,646548,0
+GRND.US,D,20230621,000000,6.18,6.29,5.9083,5.96,374464,0
+GRND.US,D,20230622,000000,6.1,6.13,5.92,6,397471,0
+GRND.US,D,20230623,000000,5.91,6.01,5.62,5.62,5454800,0
+GRND.US,D,20230626,000000,5.67,5.755,5.36,5.39,538554,0
+GRND.US,D,20230627,000000,5.38,5.4256,5.22,5.25,329854,0
+GRND.US,D,20230628,000000,5.29,5.29,5.06,5.24,276490,0
+GRND.US,D,20230629,000000,5.23,5.64,5.22,5.42,207107,0
+GRND.US,D,20230630,000000,5.42,5.56,5.3773,5.53,187701,0
+GRND.US,D,20230703,000000,5.6,5.79,5.47,5.75,125881,0
+GRND.US,D,20230705,000000,5.8,5.82,5.65,5.69,117934,0
+GRND.US,D,20230706,000000,5.65,5.6799,5.5,5.54,96125,0
+GRND.US,D,20230707,000000,5.55,5.605,5.49,5.52,71728,0
+GRND.US,D,20230710,000000,5.5,5.59,5.44,5.45,89100,0
+GRND.US,D,20230711,000000,5.36,5.68,5.36,5.57,167991,0
+GRND.US,D,20230712,000000,5.62,5.73,5.55,5.67,94933,0
+GRND.US,D,20230713,000000,5.64,5.86,5.64,5.75,143894,0
+GRND.US,D,20230714,000000,5.76,5.8,5.62,5.67,90352,0
+GRND.US,D,20230717,000000,5.64,5.7861,5.64,5.75,113906,0
+GRND.US,D,20230718,000000,5.73,5.9,5.73,5.89,109433,0
+GRND.US,D,20230719,000000,5.91,5.96,5.77,5.79,87138,0
+GRND.US,D,20230720,000000,5.77,5.77,5.5773,5.59,112167,0
+GRND.US,D,20230721,000000,5.67,5.67,5.44,5.46,91174,0
+GRND.US,D,20230724,000000,5.44,5.91,5.44,5.86,203343,0
+GRND.US,D,20230725,000000,5.84,5.85,5.61,5.75,91838,0
+GRND.US,D,20230726,000000,5.74,5.825,5.7,5.74,60792,0
+GRND.US,D,20230727,000000,5.8,5.83,5.7,5.76,73754,0
+GRND.US,D,20230728,000000,5.78,5.92,5.76,5.88,66724,0
+GRND.US,D,20230731,000000,5.87,5.9683,5.83,5.9,61176,0
+GRND.US,D,20230801,000000,5.89,5.9114,5.74,5.76,108356,0
+GRND.US,D,20230802,000000,5.83,5.83,5.63,5.79,125052,0
+GRND.US,D,20230803,000000,5.8,5.82,5.7138,5.75,50345,0
+GRND.US,D,20230804,000000,5.76,5.77,5.63,5.66,97313,0
+GRND.US,D,20230807,000000,5.71,5.82,5.58,5.78,132941,0
+GRND.US,D,20230808,000000,5.93,5.99,5.71,5.84,237376,0
+GRND.US,D,20230809,000000,5.1,5.3825,5.06,5.17,322423,0
+GRND.US,D,20230810,000000,5.16,5.29,5.04,5.06,180599,0
+GRND.US,D,20230811,000000,5.02,5.02,4.63,4.72,206055,0
+GRND.US,D,20230814,000000,4.69,4.75,4.49,4.69,165354,0
+GRND.US,D,20230815,000000,5.71,5.83,5.06,5.09,1003462,0
+GRND.US,D,20230816,000000,5.1,5.31,4.87,5.24,272459,0
+GRND.US,D,20230817,000000,5.18,5.45,5.01,5.06,166852,0
+GRND.US,D,20230818,000000,5,5.37,5,5.22,234138,0
+GRND.US,D,20230821,000000,5.25,5.53,5.2207,5.48,214446,0
+GRND.US,D,20230822,000000,5.53,5.55,5.27,5.47,141904,0
+GRND.US,D,20230823,000000,5.53,5.66,5.27,5.58,198404,0
+GRND.US,D,20230824,000000,5.55,5.55,5.27,5.34,176984,0
+GRND.US,D,20230825,000000,5.33,5.4399,5.16,5.29,100972,0
+GRND.US,D,20230828,000000,5.47,5.63,5.2782,5.42,234218,0
+GRND.US,D,20230829,000000,5.41,5.54,5.26,5.37,222902,0
+GRND.US,D,20230830,000000,5.27,5.4098,5.12,5.14,288563,0
+GRND.US,D,20230831,000000,5.2,5.34,5.02,5.14,1135648,0
+GRND.US,D,20230901,000000,5.16,5.22,5.05,5.14,197544,0
+GRND.US,D,20230905,000000,5.14,5.42,5.09,5.29,1926413,0
+GRND.US,D,20230906,000000,5.4,5.6,5.21,5.42,1093634,0
+GRND.US,D,20230907,000000,5.54,6.21,5.34,6,2460675,0
+GRND.US,D,20230908,000000,5.94,6.0485,5.82,5.88,315566,0
+GRND.US,D,20230911,000000,5.86,5.97,5.84,5.95,178158,0
+GRND.US,D,20230912,000000,5.93,5.97,5.77,5.83,125455,0
+GRND.US,D,20230913,000000,5.76,5.845,5.44,5.82,372142,0
+GRND.US,D,20230914,000000,5.83,6.07,5.83,6.03,479791,0
+GRND.US,D,20230915,000000,5.99,6.34,5.98,6.34,607895,0
+GRND.US,D,20230918,000000,6.25,6.25,5.91,5.95,205322,0
+GRND.US,D,20230919,000000,5.92,6.0199,5.88,5.94,160917,0
+GRND.US,D,20230920,000000,5.87,6.03,5.71,5.72,137716,0
+GRND.US,D,20230921,000000,5.69,5.74,5.32,5.56,192835,0
+GRND.US,D,20230922,000000,5.62,5.75,5.55,5.7,197238,0
+GRND.US,D,20230925,000000,5.69,5.77,5.57,5.63,246689,0
+GRND.US,D,20230926,000000,5.5,5.87,5.45,5.71,213493,0
+GRND.US,D,20230927,000000,5.75,5.91,5.73,5.91,140171,0
+GRND.US,D,20230928,000000,5.88,6.01,5.7,5.7,443760,0
+GRND.US,D,20230929,000000,5.69,5.84,5.63,5.75,290974,0
+GRND.US,D,20231002,000000,5.71,5.88,5.701,5.86,264503,0
+GRND.US,D,20231003,000000,5.95,5.95,5.7,5.76,294450,0
+GRND.US,D,20231004,000000,5.69,5.9789,5.69,5.95,248671,0
+GRND.US,D,20231005,000000,5.86,5.965,5.85,5.95,154547,0
+GRND.US,D,20231006,000000,5.95,5.97,5.81,5.94,195095,0
+GRND.US,D,20231009,000000,5.91,6,5.83,5.94,200688,0
+GRND.US,D,20231010,000000,5.87,6.03,5.83,5.85,272651,0
+GRND.US,D,20231011,000000,5.89,5.94,5.78,5.88,178041,0
+GRND.US,D,20231012,000000,5.87,5.905,5.775,5.89,265106,0
+GRND.US,D,20231013,000000,5.87,5.93,5.84,5.88,250162,0
+GRND.US,D,20231016,000000,5.89,5.94,5.79,5.8,281822,0
+GRND.US,D,20231017,000000,5.8,6,5.8,5.9,338870,0
+GRND.US,D,20231018,000000,5.89,5.92,5.815,5.82,234791,0
+GRND.US,D,20231019,000000,5.84,5.88,5.73,5.83,301870,0
+GRND.US,D,20231020,000000,5.86,6.14,5.8,5.85,538447,0
+GRND.US,D,20231023,000000,5.82,6.06,5.76,5.86,428389,0
+GRND.US,D,20231024,000000,5.87,5.96,5.84,5.94,247655,0
+GRND.US,D,20231025,000000,5.92,6.008,5.84,5.85,287206,0
+GRND.US,D,20231026,000000,5.86,6.02,5.86,5.95,302060,0
+GRND.US,D,20231027,000000,5.89,5.91,5.85,5.87,341205,0
+GRND.US,D,20231030,000000,5.91,5.96,5.83,5.9,249785,0
+GRND.US,D,20231031,000000,5.88,6,5.87,5.95,569301,0
+GRND.US,D,20231101,000000,5.9,5.92,5.82,5.87,198666,0
+GRND.US,D,20231102,000000,5.87,6.005,5.86,5.87,568861,0
+GRND.US,D,20231103,000000,5.94,6.01,5.84,5.87,600687,0
+GRND.US,D,20231106,000000,5.79,5.95,5.76,5.79,722676,0
+GRND.US,D,20231107,000000,5.81,5.9599,5.76,5.78,387806,0
+GRND.US,D,20231108,000000,5.79,5.9,5.72,5.86,228188,0
+GRND.US,D,20231109,000000,5.83,5.89,5.8,5.81,276249,0
+GRND.US,D,20231110,000000,5.8,5.84,5.71,5.81,440238,0
+GRND.US,D,20231113,000000,5.77,5.995,5.73,5.98,556976,0
+GRND.US,D,20231114,000000,6.11,7.045,6.01,6.92,2465637,0
+GRND.US,D,20231115,000000,7.02,7.23,6.73,6.78,895358,0
+GRND.US,D,20231116,000000,6.69,6.88,6.61,6.69,618397,0
+GRND.US,D,20231117,000000,6.71,6.81,6.39,6.71,567014,0
+GRND.US,D,20231120,000000,6.77,7.08,6.7,6.85,482382,0
+GRND.US,D,20231121,000000,6.77,6.9099,6.68,6.82,475856,0
+GRND.US,D,20231122,000000,6.8,6.92,6.72,6.76,405989,0
+GRND.US,D,20231124,000000,6.7,6.7288,6.64,6.7,411698,0
+GRND.US,D,20231127,000000,6.57,6.62,6.33,6.4,495839,0
+GRND.US,D,20231128,000000,6.35,6.353,6.12,6.29,837827,0
+GRND.US,D,20231129,000000,6.37,6.81,6.37,6.75,476573,0
+GRND.US,D,20231130,000000,6.79,6.8692,6.62,6.72,463007,0
+GRND.US,D,20231201,000000,6.72,7.23,6.64,7.19,538133,0
+GRND.US,D,20231204,000000,6.72,7.42,6.72,7.13,543728,0
+GRND.US,D,20231205,000000,7.1,7.6799,7.03,7.64,587561,0
+GRND.US,D,20231206,000000,7.65,8.06,7.6487,7.69,678998,0
+GRND.US,D,20231207,000000,7.72,7.9,7.624,7.8,403828,0
+GRND.US,D,20231208,000000,7.83,7.94,7.62,7.8,370908,0
+GRND.US,D,20231211,000000,8,8.23,7.96,8.05,534153,0
+GRND.US,D,20231212,000000,8.18,8.45,8.15,8.33,578467,0
+GRND.US,D,20231213,000000,8.35,8.58,8.16,8.48,596870,0
+GRND.US,D,20231214,000000,8.45,8.74,8.235,8.55,820691,0
+GRND.US,D,20231215,000000,8.55,8.55,8.02,8.15,1177996,0
+GRND.US,D,20231218,000000,8.13,8.24,7.83,7.94,472219,0
+GRND.US,D,20231219,000000,7.92,8.17,7.85,8.16,314156,0
+GRND.US,D,20231220,000000,8.16,8.5,8.1007,8.26,437780,0
+GRND.US,D,20231221,000000,8.32,8.53,8.3,8.49,256794,0
+GRND.US,D,20231222,000000,8.5,8.525,8.4,8.46,264783,0
+GRND.US,D,20231226,000000,8.48,8.68,8.4103,8.66,421919,0
+GRND.US,D,20231227,000000,8.65,8.94,8.62,8.77,691361,0
+GRND.US,D,20231228,000000,8.89,9,8.75,8.96,799581,0
+GRND.US,D,20231229,000000,8.93,9.09,8.78,8.78,693903,0
+GRND.US,D,20240102,000000,8.68,8.7,8.33,8.56,2150041,0
+GRND.US,D,20240103,000000,8.57,8.57,8.14,8.2,1180432,0
+GRND.US,D,20240104,000000,8.28,8.37,8.15,8.33,213412,0
+GRND.US,D,20240105,000000,8.26,8.42,8.23,8.3,198884,0
+GRND.US,D,20240108,000000,8.35,8.8,8.33,8.78,565959,0
+GRND.US,D,20240109,000000,8.73,8.88,8.56,8.65,820662,0
+GRND.US,D,20240110,000000,8.62,8.86,8.54,8.75,369414,0
+GRND.US,D,20240111,000000,8.8,8.8,8.59,8.6,374027,0
+GRND.US,D,20240112,000000,8.66,8.755,8.52,8.72,223744,0
+GRND.US,D,20240116,000000,8.65,8.86,8.64,8.83,300699,0
+GRND.US,D,20240117,000000,8.75,8.79,8.49,8.69,297963,0
+GRND.US,D,20240118,000000,8.68,8.8358,8.56,8.65,162925,0
+GRND.US,D,20240119,000000,8.74,8.74,8.47,8.64,307393,0
+GRND.US,D,20240122,000000,8.73,8.96,8.73,8.85,290174,0
+GRND.US,D,20240123,000000,8.96,8.96,8.74,8.86,176954,0
+GRND.US,D,20240124,000000,9,9,8.59,8.65,287270,0
+GRND.US,D,20240125,000000,8.77,8.94,8.675,8.82,309181,0
+GRND.US,D,20240126,000000,8.9,9.12,8.9,9,351310,0
+GRND.US,D,20240129,000000,9.05,9.1,8.83,8.94,369321,0
+GRND.US,D,20240130,000000,8.87,8.9,8.74,8.83,273276,0
+GRND.US,D,20240131,000000,8.78,8.91,8.64,8.68,357546,0
+GRND.US,D,20240201,000000,8.73,8.84,8.63,8.72,227565,0
+GRND.US,D,20240202,000000,8.68,8.7,8.53,8.62,174947,0
+GRND.US,D,20240205,000000,8.5,8.6928,8.42,8.65,443500,0
+GRND.US,D,20240206,000000,8.62,8.64,8.43,8.47,220691,0
+GRND.US,D,20240207,000000,8.51,8.52,8.25,8.25,223675,0
+GRND.US,D,20240208,000000,8.16,8.37,8.06,8.21,255377,0
+GRND.US,D,20240209,000000,8.25,8.37,8.21,8.23,216565,0
+GRND.US,D,20240212,000000,8.23,8.71,8.22,8.65,432549,0
+GRND.US,D,20240213,000000,8.35,8.4686,8.12,8.15,347826,0
+GRND.US,D,20240214,000000,8.24,8.3692,7.99,8.06,240643,0
+GRND.US,D,20240215,000000,8.15,8.49,8.1179,8.48,259291,0
+GRND.US,D,20240216,000000,8.38,8.54,8.34,8.53,175332,0
+GRND.US,D,20240220,000000,8.41,8.58,8.35,8.47,227667,0
+GRND.US,D,20240221,000000,8.47,8.47,8.3522,8.41,185132,0
+GRND.US,D,20240222,000000,8.41,8.515,8.33,8.47,138299,0
+GRND.US,D,20240223,000000,8.45,8.66,8.385,8.58,143440,0
+GRND.US,D,20240226,000000,8.55,8.66,8.48,8.5,201402,0
+GRND.US,D,20240227,000000,8.54,8.63,8.45,8.55,370515,0
+GRND.US,D,20240228,000000,8.49,8.58,8.27,8.27,260108,0
+GRND.US,D,20240229,000000,8.38,8.48,8.2,8.28,436985,0
+GRND.US,D,20240301,000000,8.3,8.38,8.01,8.09,463346,0
+GRND.US,D,20240304,000000,8.11,8.35,7.93,8.33,589845,0
+GRND.US,D,20240305,000000,8.34,8.5,8.1,8.16,762380,0
+GRND.US,D,20240306,000000,8.25,8.415,7.97,8.25,572123,0
+GRND.US,D,20240307,000000,8.35,8.78,8.24,8.71,1338915,0
+GRND.US,D,20240308,000000,9.33,9.67,9.05,9.35,1352025,0
+GRND.US,D,20240311,000000,9.23,9.56,9.2,9.48,655500,0
+GRND.US,D,20240312,000000,9.48,10.12,9.21,10,2195762,0
+GRND.US,D,20240313,000000,9.97,10.34,9.92,10.23,935789,0
+GRND.US,D,20240314,000000,10.22,10.54,9.55,9.87,886508,0
+GRND.US,D,20240315,000000,9.75,10.13,9.7,9.99,549324,0
+GRND.US,D,20240318,000000,10,10.22,9.85,10.12,512536,0
+GRND.US,D,20240319,000000,10.07,10.31,9.97,10.31,411585,0
+GRND.US,D,20240320,000000,10.24,10.582,10.24,10.57,398378,0
+GRND.US,D,20240321,000000,10.6,10.69,9.93,10.19,747367,0
+GRND.US,D,20240322,000000,10.19,10.39,10.11,10.38,408618,0
+GRND.US,D,20240325,000000,10.37,10.37,10.11,10.13,247569,0
+GRND.US,D,20240326,000000,10.2,10.24,9.87,9.9,208927,0
+GRND.US,D,20240327,000000,9.9,9.9,9.69,9.76,293282,0
+GRND.US,D,20240328,000000,9.98,10.14,9.66,10.13,528772,0
+GRND.US,D,20240401,000000,10.16,10.23,10.03,10.23,174817,0
+GRND.US,D,20240402,000000,10.35,10.55,10.185,10.47,279437,0
+GRND.US,D,20240403,000000,10.47,10.995,10.36,10.52,624538,0
+GRND.US,D,20240404,000000,10.98,11.13,10.56,10.63,526798,0
+GRND.US,D,20240405,000000,10.59,10.63,10.275,10.42,336043,0
+GRND.US,D,20240408,000000,10.46,10.84,10.35,10.7,324632,0
+GRND.US,D,20240409,000000,10.69,10.84,10.55,10.84,353630,0
+GRND.US,D,20240410,000000,10.6,10.67,10.43,10.53,225137,0
+GRND.US,D,20240411,000000,10.53,10.74,10.36,10.72,211902,0
+GRND.US,D,20240412,000000,10.56,10.59,10.17,10.24,193386,0
+GRND.US,D,20240415,000000,10.29,10.29,9.93,10.03,279996,0
+GRND.US,D,20240416,000000,9.81,10.01,9.37,9.92,325379,0
+GRND.US,D,20240417,000000,10.02,10.04,9.69,9.76,215377,0
+GRND.US,D,20240418,000000,9.74,10.11,9.69,10.06,398904,0
+GRND.US,D,20240419,000000,10.05,10.12,9.69,9.77,195425,0
+GRND.US,D,20240422,000000,9.74,9.82,9.56,9.68,244239,0
+GRND.US,D,20240423,000000,9.76,9.9,9.58,9.79,236783,0
+GRND.US,D,20240424,000000,9.76,9.76,9.46,9.63,212687,0
+GRND.US,D,20240425,000000,9.53,9.61,9.43,9.56,200330,0
+GRND.US,D,20240426,000000,9.6,10.04,9.6,9.89,232652,0
+GRND.US,D,20240429,000000,9.91,10.02,9.8,9.92,195910,0
+GRND.US,D,20240430,000000,9.84,9.9,9.71,9.79,182178,0
+GRND.US,D,20240501,000000,9.81,10.32,9.81,10.17,342239,0
+GRND.US,D,20240502,000000,10.26,10.309,10.13,10.19,153224,0
+GRND.US,D,20240503,000000,10.36,10.395,10.245,10.29,240440,0
+GRND.US,D,20240506,000000,10.33,10.46,10.18,10.46,277262,0
+GRND.US,D,20240507,000000,10.46,10.79,10.46,10.57,342694,0
+GRND.US,D,20240508,000000,10.53,10.59,10.4,10.53,248856,0
+GRND.US,D,20240509,000000,10.55,10.62,10.385,10.59,261482,0
+GRND.US,D,20240510,000000,10.71,10.7717,10.14,10.14,489229,0
+GRND.US,D,20240513,000000,10.15,10.15,9.86,9.98,480367,0
+GRND.US,D,20240514,000000,10.1,10.3,9.98,10.27,376633,0
+GRND.US,D,20240515,000000,10.27,10.37,9.825,10.06,419084,0
+GRND.US,D,20240516,000000,10.05,10.05,9.49,9.6,645087,0
+GRND.US,D,20240517,000000,9.63,9.64,9.42,9.48,402927,0
+GRND.US,D,20240520,000000,9.48,9.5,9.295,9.37,592306,0
+GRND.US,D,20240521,000000,9.37,9.57,9.3,9.55,250019,0
+GRND.US,D,20240522,000000,9.51,9.61,9.2601,9.32,299581,0
+GRND.US,D,20240523,000000,9.35,9.39,9.12,9.16,388122,0
+GRND.US,D,20240524,000000,9.15,9.43,9.11,9.37,304131,0
+GRND.US,D,20240528,000000,9.51,9.53,9.07,9.26,413798,0
+GRND.US,D,20240529,000000,9.16,9.435,9.16,9.32,419074,0
+GRND.US,D,20240530,000000,9.37,9.51,9.31,9.44,422033,0
+GRND.US,D,20240531,000000,9.44,9.53,9.4,9.5,407748,0
+GRND.US,D,20240603,000000,9.5,9.505,9.33,9.5,368352,0
+GRND.US,D,20240604,000000,9.39,9.47,9.31,9.34,442056,0
+GRND.US,D,20240605,000000,9.47,9.47,9.15,9.31,638693,0
+GRND.US,D,20240606,000000,9.3,9.47,9.18,9.23,556710,0
+GRND.US,D,20240607,000000,9.35,9.61,9.32,9.48,830890,0
+GRND.US,D,20240610,000000,9.4,9.48,8.98,9.13,496144,0
+GRND.US,D,20240611,000000,9.05,9.125,8.95,9.08,289187,0
+GRND.US,D,20240612,000000,9.2,9.34,9.06,9.1,675393,0
+GRND.US,D,20240613,000000,9.21,9.44,9.14,9.43,983061,0
+GRND.US,D,20240614,000000,9.61,10.45,9.52,10.15,1891935,0
+GRND.US,D,20240617,000000,10.2,10.35,9.88,9.92,1004767,0
+GRND.US,D,20240618,000000,9.89,10.03,9.692,9.92,473241,0
+GRND.US,D,20240620,000000,9.84,9.9135,9.4201,9.7,587211,0
+GRND.US,D,20240621,000000,9.67,9.73,9.45,9.63,744020,0
+GRND.US,D,20240624,000000,9.6,9.72,9.48,9.59,489119,0
+GRND.US,D,20240625,000000,9.59,10.32,9.52,10.25,850974,0
+GRND.US,D,20240626,000000,11,12.15,10.63,11.82,3965489,0
+GRND.US,D,20240627,000000,12,12.41,11.59,12.29,2978279,0
+GRND.US,D,20240628,000000,12.35,12.418,11.91,12.24,3052972,0
+GRND.US,D,20240701,000000,12.3,12.365,11.76,11.86,934476,0
+GRND.US,D,20240702,000000,11.75,11.99,11.6416,11.88,701647,0
+GRND.US,D,20240703,000000,11.92,12,11.8,11.9,377798,0
+GRND.US,D,20240705,000000,11.9,12,11.79,11.97,538056,0
+GRND.US,D,20240708,000000,11.92,12.09,11.74,12.09,673187,0
+GRND.US,D,20240709,000000,12.17,12.5,12.07,12.28,743629,0
+GRND.US,D,20240710,000000,12.39,12.39,11.92,12.01,408001,0
+GRND.US,D,20240711,000000,12.13,12.23,11.93,12.22,404825,0
+GRND.US,D,20240712,000000,12.27,12.378,12.06,12.1,411713,0
+GRND.US,D,20240715,000000,12.18,12.46,12.002,12.41,709299,0
+GRND.US,D,20240716,000000,12.44,12.83,12.13,12.41,1353111,0
+GRND.US,D,20240717,000000,12.14,12.39,11.69,11.69,629436,0
+GRND.US,D,20240718,000000,11.73,11.86,11.4683,11.67,474954,0
+GRND.US,D,20240719,000000,11.69,11.87,11.56,11.58,325459,0
+GRND.US,D,20240722,000000,11.68,11.69,11.47,11.59,231193,0
+GRND.US,D,20240723,000000,11.6,11.79,11.55,11.56,430441,0
+GRND.US,D,20240724,000000,11.46,11.48,11.22,11.33,592253,0
+GRND.US,D,20240725,000000,11.36,11.67,11.27,11.52,477763,0
+GRND.US,D,20240726,000000,11.61,11.61,11.225,11.44,615931,0
+GRND.US,D,20240729,000000,11.49,11.53,11.335,11.53,405179,0
+GRND.US,D,20240730,000000,11.55,11.718,11.27,11.35,476644,0
+GRND.US,D,20240731,000000,11.46,11.72,11.38,11.63,361406,0
+GRND.US,D,20240801,000000,11.69,11.705,11.21,11.3,370430,0
+GRND.US,D,20240802,000000,11,11.15,10.752,11.05,397062,0
+GRND.US,D,20240805,000000,10.28,11.005,10.26,10.93,717280,0
+GRND.US,D,20240806,000000,10.95,11.34,10.8466,11.29,250799,0
+GRND.US,D,20240807,000000,11.43,11.46,10.76,10.83,523362,0
+GRND.US,D,20240808,000000,10.83,10.9,10.4,10.7,1004675,0
+GRND.US,D,20240809,000000,11.55,11.7,11.011,11.61,857850,0
+GRND.US,D,20240812,000000,11.9,11.9,11.53,11.83,447224,0
+GRND.US,D,20240813,000000,11.85,12.3,11.62,11.73,790119,0
+GRND.US,D,20240814,000000,11.99,12.18,11.87,11.97,529620,0
+GRND.US,D,20240815,000000,12.08,12.1,11.61,11.66,382180,0
+GRND.US,D,20240816,000000,11.58,11.85,11.52,11.85,422019,0
+GRND.US,D,20240819,000000,11.8,12.1,11.76,12.1,479847,0
+GRND.US,D,20240820,000000,12.11,12.23,11.91,12.2,495217,0
+GRND.US,D,20240821,000000,12.15,12.23,11.95,12.13,563558,0
+GRND.US,D,20240822,000000,12.22,12.345,12.1,12.29,605908,0
+GRND.US,D,20240823,000000,12.38,12.53,12.28,12.43,496221,0
+GRND.US,D,20240826,000000,12.44,12.44,12.18,12.34,342497,0
+GRND.US,D,20240827,000000,12.27,12.39,11.89,11.98,381212,0
+GRND.US,D,20240828,000000,11.98,12.04,11.39,11.84,598905,0
+GRND.US,D,20240829,000000,11.96,12.16,11.96,12.04,297844,0
+GRND.US,D,20240830,000000,12.12,12.1356,11.93,12.03,290859,0
+GRND.US,D,20240903,000000,12,12.18,11.72,11.82,357527,0
+GRND.US,D,20240904,000000,11.75,11.95,11.72,11.88,247211,0
+GRND.US,D,20240905,000000,11.95,12.09,11.68,11.86,430174,0
+GRND.US,D,20240906,000000,11.95,11.95,11.55,11.61,293360,0
+GRND.US,D,20240909,000000,11.58,11.92,11.466,11.83,426688,0
+GRND.US,D,20240910,000000,11.76,11.91,11.54,11.69,376881,0
+GRND.US,D,20240911,000000,11.59,11.73,11.51,11.62,357174,0
+GRND.US,D,20240912,000000,11.68,11.8,11.57,11.78,274433,0
+GRND.US,D,20240913,000000,11.83,12.27,11.75,12.03,644779,0
+GRND.US,D,20240916,000000,12.03,12.45,12.03,12.2,580454,0
+GRND.US,D,20240917,000000,12.29,12.35,12.11,12.26,705334,0
+GRND.US,D,20240918,000000,12.3,12.51,12.16,12.35,732653,0
+GRND.US,D,20240919,000000,12.53,12.69,12.2914,12.41,1025195,0
+GRND.US,D,20240920,000000,12.49,12.49,11.94,11.96,1199191,0
+GRND.US,D,20240923,000000,11.96,12.07,11.82,12.01,685899,0
+GRND.US,D,20240924,000000,12,12.3,11.98,12.13,686064,0
+GRND.US,D,20240925,000000,12.1,12.41,11.93,12.35,440174,0
+GRND.US,D,20240926,000000,12.49,12.74,12.122,12.16,553951,0
+GRND.US,D,20240927,000000,12.17,12.18,11.99,12.05,321742,0
+GRND.US,D,20240930,000000,12.1,12.32,11.89,11.93,571188,0
+GRND.US,D,20241001,000000,11.95,11.95,11.685,11.78,380622,0
+GRND.US,D,20241002,000000,11.68,11.805,11.6,11.75,257332,0
+GRND.US,D,20241003,000000,11.71,11.87,11.62,11.76,258492,0
+GRND.US,D,20241004,000000,11.8,11.85,11.51,11.72,460572,0
+GRND.US,D,20241007,000000,11.71,11.91,11.6101,11.84,443256,0
+GRND.US,D,20241008,000000,11.97,12.9984,11.86,12.92,1725653,0
+GRND.US,D,20241009,000000,13.22,13.25,12.53,12.77,628565,0
+GRND.US,D,20241010,000000,12.7,12.7799,12.59,12.63,260992,0
+GRND.US,D,20241011,000000,12.52,12.665,12.49,12.66,305562,0
+GRND.US,D,20241014,000000,12.68,13.08,12.68,13.08,582739,0
+GRND.US,D,20241015,000000,13.15,13.23,12.77,12.8,319208,0
+GRND.US,D,20241016,000000,12.86,12.95,12.8,12.83,239792,0
+GRND.US,D,20241017,000000,12.81,12.86,12.29,12.33,430824,0
+GRND.US,D,20241018,000000,12.38,12.54,12.23,12.48,411585,0
+GRND.US,D,20241021,000000,12.4,12.72,12.35,12.72,265689,0
+GRND.US,D,20241022,000000,12.78,13.9,12.72,13.74,1315209,0
+GRND.US,D,20241023,000000,13.7,13.88,13.04,13.16,520671,0
+GRND.US,D,20241024,000000,13.22,13.39,13.17,13.22,305291,0
+GRND.US,D,20241025,000000,13.24,13.34,13.06,13.13,200261,0
+GRND.US,D,20241028,000000,13.18,13.49,13.16,13.41,323660,0
+GRND.US,D,20241029,000000,13.49,13.5584,13.26,13.43,281636,0
+GRND.US,D,20241030,000000,13.42,13.725,13.2775,13.61,336264,0
+GRND.US,D,20241031,000000,13.66,13.71,13.3501,13.38,306404,0
+GRND.US,D,20241101,000000,13.4,13.59,13.26,13.36,434761,0
+GRND.US,D,20241104,000000,13.35,13.6499,13.305,13.45,292039,0
+GRND.US,D,20241105,000000,13.57,13.99,13.53,13.93,571160,0
+GRND.US,D,20241106,000000,14.05,14.52,13.58,14.44,906051,0
+GRND.US,D,20241107,000000,14.5,14.89,14.34,14.77,1235615,0
+GRND.US,D,20241108,000000,15.05,15.21,14.3,15,1011565,0
+GRND.US,D,20241111,000000,14.99,15.18,14.71,15.1,615918,0
+GRND.US,D,20241112,000000,15.14,15.2,14.57,14.63,676112,0
+GRND.US,D,20241113,000000,14.715,14.7428,14.13,14.18,754366,0
+GRND.US,D,20241114,000000,14.305,14.59,14.21,14.32,795588,0
+GRND.US,D,20241115,000000,14.4,14.5,14.01,14.15,468574,0
+GRND.US,D,20241118,000000,14.13,14.86,14.03,14.76,545433,0
+GRND.US,D,20241119,000000,14.71,15.07,14.66,14.88,612702,0
+GRND.US,D,20241120,000000,14.82,15,14.57,14.68,355387,0
+GRND.US,D,20241121,000000,14.79,15,14.42,14.93,312186,0
+GRND.US,D,20241122,000000,14.85,15.1,14.77,15.05,294212,0
+GRND.US,D,20241125,000000,15.16,15.39,14.97,15.2,1300657,0
+GRND.US,D,20241126,000000,15.29,15.3,15.03,15.07,829545,0
+GRND.US,D,20241127,000000,15.12,15.15,14.78,15,552831,0
+GRND.US,D,20241129,000000,15.19,15.435,15.02,15.09,380824,0
+GRND.US,D,20241202,000000,15.21,15.37,15.04,15.16,1365108,0
+GRND.US,D,20241203,000000,15.36,15.5,15.14,15.29,1151675,0
+GRND.US,D,20241204,000000,15.35,15.525,15.3,15.4,1092732,0
+GRND.US,D,20241205,000000,15.5,15.5,15.09,15.11,837063,0
+GRND.US,D,20241206,000000,15.31,15.975,15.06,15.94,596505,0
+GRND.US,D,20241209,000000,16.09,16.31,15.21,15.5,473813,0
+GRND.US,D,20241210,000000,15.52,15.89,15.495,15.78,498100,0
+GRND.US,D,20241211,000000,15.76,15.96,15.3227,15.85,664388,0
+GRND.US,D,20241212,000000,15.74,16,15.68,15.68,281651,0
+GRND.US,D,20241213,000000,15.67,15.74,15.31,15.74,379064,0
+GRND.US,D,20241216,000000,16,17.33,15.91,16.92,1747254,0
+GRND.US,D,20241217,000000,17.05,17.21,16.5033,16.8,1341408,0
+GRND.US,D,20241218,000000,16.915,17.39,16.54,16.64,1595799,0
+GRND.US,D,20241219,000000,16.855,17.35,16.71,16.85,842599,0
+GRND.US,D,20241220,000000,16.2,17.715,16.2,17.31,1744434,0
+GRND.US,D,20241223,000000,17.48,17.77,17.34,17.72,1111518,0
+GRND.US,D,20241224,000000,17.8,17.87,17.59,17.72,337042,0
+GRND.US,D,20241226,000000,17.73,18.26,17.6301,18.17,950826,0
+GRND.US,D,20241227,000000,18.025,18.24,17.57,17.92,1009175,0
+GRND.US,D,20241230,000000,17.602,18.31,17.55,18.23,823600,0
+GRND.US,D,20241231,000000,18.42,18.425,17.82,17.84,752924,0
+GRND.US,D,20250102,000000,17.94,18.23,17.71,17.95,911755,0
+GRND.US,D,20250103,000000,18,18.185,17.88,17.96,772722,0
+GRND.US,D,20250106,000000,18.06,18.17,17.44,17.5,1247488,0
+GRND.US,D,20250107,000000,17.505,17.61,17,17.34,990199,0
+GRND.US,D,20250108,000000,17.14,17.43,17.01,17.32,808373,0
+GRND.US,D,20250110,000000,17.2,17.27,16.25,16.74,892585,0
+GRND.US,D,20250113,000000,16.21,16.61,15.8521,16.42,895353,0
+GRND.US,D,20250114,000000,16.56,16.88,16.45,16.66,679949,0
+GRND.US,D,20250115,000000,17.04,17.1,16.64,16.92,918576,0
+GRND.US,D,20250116,000000,16.885,17.12,16.73,16.96,726266,0
+GRND.US,D,20250117,000000,17.07,17.34,16.84,17.07,641776,0
+GRND.US,D,20250121,000000,17.172,17.29,16.88,17.26,716422,0
+GRND.US,D,20250122,000000,17.35,17.465,16.78,16.81,1216348,0
+GRND.US,D,20250123,000000,16.7071,16.894,16.35,16.73,1173335,0
+GRND.US,D,20250124,000000,17.9,18.35,17.7403,18.08,3004705,0
+GRND.US,D,20250127,000000,17.725,18.07,17.65,17.81,1395099,0
+GRND.US,D,20250128,000000,17.895,18.1,17.74,18,764076,0
+GRND.US,D,20250129,000000,18.05,18.1499,17.86,18.04,1134545,0
+GRND.US,D,20250130,000000,18.09,18.19,17.72,17.75,1198473,0
+GRND.US,D,20250131,000000,17.815,18.03,17.71,17.84,1211478,0
+GRND.US,D,20250203,000000,17.67,18.08,17.64,18.07,1055173,0
+GRND.US,D,20250204,000000,18.2,18.24,17.855,18.05,1281348,0
+GRND.US,D,20250205,000000,18.0475,18.072,17.86,18.05,664408,0
+GRND.US,D,20250206,000000,18.06,18.12,17.88,18.09,913792,0
+GRND.US,D,20250207,000000,18.138,18.23,17.9,18.13,1393203,0
+GRND.US,D,20250210,000000,18.1999,18.21,17.89,17.96,1559475,0
+GRND.US,D,20250211,000000,17.8006,18.08,17.8,18,844024,0
+GRND.US,D,20250212,000000,17.97,18.51,17.8,18.51,2166160,0
+GRND.US,D,20250213,000000,18.58,18.7,18.06,18.62,2017972,0
+GRND.US,D,20250214,000000,18.53,18.58,18.1,18.26,896131,0
+GRND.US,D,20250218,000000,18.29,18.64,18.09,18.53,1257801,0
+GRND.US,D,20250219,000000,18.5104,18.5104,18.005,18.09,1464982,0
+GRND.US,D,20250220,000000,18.153,18.19,17.86,17.97,1809903,0
+GRND.US,D,20250221,000000,18.02,18.075,17.95,17.98,1760132,0
+GRND.US,D,20250224,000000,18,19.18,17.72,19.03,2698244,0
+GRND.US,D,20250225,000000,18.9707,19.2,17.25,17.93,1868967,0
+GRND.US,D,20250226,000000,17.91,18.72,17.872,18.24,1262493,0
+GRND.US,D,20250227,000000,18.34,18.46,17.8007,18.01,871607,0
+GRND.US,D,20250228,000000,17.8,18.36,17.54,18.35,1158765,0
+GRND.US,D,20250303,000000,18.98,19.0235,18.445,18.6,2007881,0
+GRND.US,D,20250304,000000,18.024,18.255,17.38,18.05,2659516,0
+GRND.US,D,20250305,000000,18.14,18.765,17.88,18.69,2577630,0
+GRND.US,D,20250306,000000,17.14,17.78,15.28,15.7,5589404,0
+GRND.US,D,20250307,000000,15.375,15.45,14.42,15.14,3948717,0
+GRND.US,D,20250310,000000,14.72,15.4,14.51,15.24,3463265,0
+GRND.US,D,20250311,000000,15.275,16.59,15.16,16.31,2927312,0
+GRND.US,D,20250312,000000,16.86,17.155,16.4,16.52,2956710,0
+GRND.US,D,20250313,000000,16.47,16.79,16.1,16.39,2241586,0
+GRND.US,D,20250314,000000,16.54,17.17,16.34,16.94,2262359,0
+GRND.US,D,20250317,000000,16.865,17.095,16.57,16.94,1227054,0
+GRND.US,D,20250318,000000,16.89,17.07,16.66,16.7,1762289,0
+GRND.US,D,20250319,000000,16.715,17.295,16.64,17,2063999,0
+GRND.US,D,20250320,000000,17.08,17.255,16.905,17.02,1944633,0
+GRND.US,D,20250321,000000,16.97,17.61,16.97,17.34,2198944,0
+GRND.US,D,20250324,000000,17.79,18.14,17.655,18.12,1679846,0
+GRND.US,D,20250325,000000,18.33,18.565,17.98,18.17,2079084,0
+GRND.US,D,20250326,000000,18.2006,18.32,17.73,17.87,1557103,0
+GRND.US,D,20250327,000000,17.8,18.13,17.72,17.9,1389907,0
+GRND.US,D,20250328,000000,17.845,18.065,17.4214,17.73,1774027,0
+GRND.US,D,20250331,000000,17.495,18.08,17.275,17.9,1925438,0
+GRND.US,D,20250401,000000,17.875,18.59,17.83,18.5,1180921,0
+GRND.US,D,20250402,000000,18.23,18.87,18.204,18.7,1499145,0
+GRND.US,D,20250403,000000,17.81,18.63,17.81,18.13,2078995,0
+GRND.US,D,20250404,000000,17.8,18.055,17.16,17.17,2234744,0
+GRND.US,D,20250407,000000,16.54,18.155,16.18,17.07,2078082,0
+GRND.US,D,20250408,000000,17.545,17.95,16.655,16.92,2100496,0
+GRND.US,D,20250409,000000,17.125,18.23,16.7,17.9,2558095,0
+GRND.US,D,20250410,000000,17.75,18.3404,17.3,17.55,3147423,0
+GRND.US,D,20250411,000000,17.9472,18.16,17.59,18.09,2307680,0
+GRND.US,D,20250414,000000,18.38,18.64,17.99,18.16,1578603,0
+GRND.US,D,20250415,000000,18.3,18.9199,18.18,18.88,1942287,0
+GRND.US,D,20250416,000000,18.685,19.06,18.55,18.92,1532144,0
+GRND.US,D,20250417,000000,19.04,19.65,18.88,19.58,1796120,0
+GRND.US,D,20250421,000000,19.37,19.662,18.925,19.3,1143543,0
+GRND.US,D,20250422,000000,19.625,20,19.39,19.95,2332643,0
+GRND.US,D,20250423,000000,20.4592,21.035,20,20.69,1589465,0
+GRND.US,D,20250424,000000,20.8372,21.0618,20.53,20.83,1355102,0
+GRND.US,D,20250425,000000,20.945,21.33,20.885,21.07,1149785,0
+GRND.US,D,20250428,000000,21.19,21.57,21.1,21.45,1476983,0
+GRND.US,D,20250429,000000,21.415,21.77,21.35,21.67,1335141,0
+GRND.US,D,20250430,000000,21.14,22.03,21.14,21.97,1464018,0
+GRND.US,D,20250501,000000,22.02,22.54,21.81,22.25,1676742,0
+GRND.US,D,20250502,000000,22.59,23.2,22.5,23.15,1839599,0
+GRND.US,D,20250505,000000,22.995,23.45,22.795,22.84,1631679,0
+GRND.US,D,20250506,000000,22.6,23.37,22.43,23.36,1814363,0
+GRND.US,D,20250507,000000,23.15,24.2,23.15,24.03,1446048,0
+GRND.US,D,20250508,000000,24.15,24.795,23.93,24.45,3169237,0
+GRND.US,D,20250509,000000,21.645,24.08,21.03,24,3785019,0
+GRND.US,D,20250512,000000,24.4,24.48,23.39,23.99,3249803,0
+GRND.US,D,20250513,000000,24,24.55,23.69,23.83,3823838,0
+GRND.US,D,20250514,000000,23.965,24.215,23.56,24.1,2267249,0
+GRND.US,D,20250515,000000,24.25,24.38,23.51,23.51,1458918,0
+GRND.US,D,20250516,000000,23.36,23.9,23.06,23.5,1780321,0
+GRND.US,D,20250519,000000,23.35,23.84,23.21,23.78,1724241,0
+GRND.US,D,20250520,000000,23.845,24.375,23.65,24.31,1549150,0
+GRND.US,D,20250521,000000,24.29,24.74,24.155,24.38,1416732,0
+GRND.US,D,20250522,000000,24.395,24.4,23.67,23.72,1303102,0
+GRND.US,D,20250523,000000,23.56,24.08,23.4,24,1392291,0
+GRND.US,D,20250527,000000,24.085,24.13,23.67,23.86,1774607,0
+GRND.US,D,20250528,000000,23.855,24.235,23.53,23.86,2517040,0
+GRND.US,D,20250529,000000,24,25.0807,23.688,24.53,2358406,0
+GRND.US,D,20250530,000000,24.43,24.44,23.85,24.42,1741262,0
+GRND.US,D,20250602,000000,24.33,25.13,24,24.73,2120478,0
+GRND.US,D,20250603,000000,24.635,24.81,23.25,23.45,2373464,0
+GRND.US,D,20250604,000000,23.3969,23.585,22.69,23.03,1846817,0
+GRND.US,D,20250605,000000,23.01,23.73,23.01,23.26,1511713,0
+GRND.US,D,20250606,000000,23.24,23.47,23.02,23.34,1795194,0
+GRND.US,D,20250609,000000,23.255,23.33,22.84,23.23,1136085,0
+GRND.US,D,20250610,000000,23.26,23.36,22.5601,22.97,1438871,0
+GRND.US,D,20250611,000000,22.92,23.75,22.92,23.26,1489292,0
+GRND.US,D,20250612,000000,23.52,23.5416,22.7738,23.12,1347608,0
+GRND.US,D,20250613,000000,23.28,23.33,22.96,23.01,1003869,0
+GRND.US,D,20250616,000000,23.145,23.67,23.04,23.46,1603068,0
+GRND.US,D,20250617,000000,23.41,23.66,22.92,23.02,1416479,0
+GRND.US,D,20250618,000000,23,23.235,22.5,22.92,1866526,0
+GRND.US,D,20250620,000000,23.1,23.25,22.45,22.59,2275397,0
+GRND.US,D,20250623,000000,22.8,22.84,21.84,21.89,2314970,0
+GRND.US,D,20250624,000000,22.12,22.22,21.65,22.07,2353216,0
+GRND.US,D,20250625,000000,22.18,22.3,21.9,22.04,1180867,0
+GRND.US,D,20250626,000000,22.04,22.46,22.04,22.4,896359,0
+GRND.US,D,20250627,000000,22.4,22.58,21.93,22.19,3192133,0
+GRND.US,D,20250630,000000,22.62,22.99,22.39,22.7,1519482,0
+GRND.US,D,20250701,000000,22.495,22.64,21.6,21.85,2199954,0
+GRND.US,D,20250702,000000,21.795,22.22,21.62,22.17,2063437,0
+GRND.US,D,20250703,000000,22.275,22.73,22.22,22.53,869983,0
+GRND.US,D,20250707,000000,22.43,22.58,22,22.14,1372858,0
+GRND.US,D,20250708,000000,22.06,22.18,21.52,22.13,1407680,0
+GRND.US,D,20250709,000000,22.175,22.64,21.8,22.48,1547977,0
+GRND.US,D,20250710,000000,22.39,22.49,21.28,21.3,1954888,0
+GRND.US,D,20250711,000000,21.55,21.55,20.98,21.17,1267451,0
+GRND.US,D,20250714,000000,21.135,21.85,21.02,21.84,1525634,0
+GRND.US,D,20250715,000000,21.77,22.31,21.68,21.87,855058,0
+GRND.US,D,20250716,000000,21.87,22.05,21.16,21.19,1841899,0
+GRND.US,D,20250717,000000,21.21,21.28,19.65,19.94,2690083,0
+GRND.US,D,20250718,000000,20.17,20.44,19.91,19.91,1988391,0
+GRND.US,D,20250721,000000,19.98,20.08,19.66,19.87,1636620,0
+GRND.US,D,20250722,000000,19.895,20.1,19.355,19.53,1581606,0
+GRND.US,D,20250723,000000,19.27,19.62,18.96,19.16,1635207,0
+GRND.US,D,20250724,000000,19.255,19.58,19.1,19.15,1030774,0
+GRND.US,D,20250725,000000,19.175,19.205,18.14,18.29,2467752,0
+GRND.US,D,20250728,000000,18.35,18.67,17.65,17.85,1818567,0
+GRND.US,D,20250729,000000,17.88,17.9999,17.41,17.64,1729568,0
+GRND.US,D,20250730,000000,17.745,17.965,17.62,17.87,1314679,0
+GRND.US,D,20250731,000000,17.95,18.05,17.3302,17.48,1507721,0
+GRND.US,D,20250801,000000,17.155,17.5,16.95,17.36,2344855,0
+GRND.US,D,20250804,000000,17.525,17.92,17.42,17.76,1973780,0
+GRND.US,D,20250805,000000,17.7,17.93,17.55,17.77,1925373,0
+GRND.US,D,20250806,000000,17.85,18.66,17.75,18.64,2408509,0
+GRND.US,D,20250807,000000,18.56,18.6911,17.8,17.89,2824976,0
+GRND.US,D,20250808,000000,14.96,16.52,14.75,15.69,6528207,0
+GRND.US,D,20250811,000000,15.71,17.315,15.7,16.94,3647134,0
+GRND.US,D,20250812,000000,16.62,16.905,16.27,16.44,3098312,0
+GRND.US,D,20250813,000000,16.53,16.75,15.935,16.27,2368067,0
+GRND.US,D,20250814,000000,16.25,16.59,16.15,16.33,2472148,0
+GRND.US,D,20250815,000000,16.2,16.78,16.18,16.57,2278585,0
+GRND.US,D,20250818,000000,16.695,17.01,16.525,16.65,2267858,0
+GRND.US,D,20250819,000000,16.73,16.73,15.82,15.97,1846821,0
+GRND.US,D,20250820,000000,15.9,16.02,15.515,15.78,2273259,0
+GRND.US,D,20250821,000000,15.69,15.83,15.56,15.74,1567633,0
+GRND.US,D,20250822,000000,15.765,15.92,15.46,15.79,2042986,0
+GRND.US,D,20250825,000000,15.9444,15.9444,15.545,15.61,1995754,0
+GRND.US,D,20250826,000000,15.71,16.115,15.71,15.88,1956209,0
+GRND.US,D,20250827,000000,15.81,15.995,15.55,15.57,1077106,0
+GRND.US,D,20250828,000000,15.805,15.98,15.6,15.7,1421038,0
+GRND.US,D,20250829,000000,15.62,15.72,15.46,15.64,1348207,0
+GRND.US,D,20250902,000000,15.46,15.485,15.075,15.29,1385613,0
+GRND.US,D,20250903,000000,15.35,15.42,15.09,15.11,1914931,0
+GRND.US,D,20250904,000000,15.14,15.55,15,15.11,1659378,0
+GRND.US,D,20250905,000000,15.25,15.3572,15.005,15.3,1389558,0
+GRND.US,D,20250908,000000,15.465,16.03,15.465,15.68,2506333,0
+GRND.US,D,20250909,000000,15.73,15.755,14.6,15.64,2659554,0
+GRND.US,D,20250910,000000,15.59,15.83,15.3601,15.44,1864160,0
+GRND.US,D,20250911,000000,15.68,16.01,15.5,16.01,1561379,0
+GRND.US,D,20250912,000000,16.165,16.36,15.915,16.07,2369973,0
+GRND.US,D,20250915,000000,16.27,16.35,15.37,15.46,1850423,0
+GRND.US,D,20250916,000000,15.48,15.78,15.31,15.73,2338510,0
+GRND.US,D,20250917,000000,15.66,15.66,15.34,15.54,1263438,0
+GRND.US,D,20250918,000000,15.805,15.97,15.53,15.86,2118314,0
+GRND.US,D,20250919,000000,15.87,16.208,15.87,15.99,3493179,0
+GRND.US,D,20250922,000000,15.99,16.13,15.7,16.11,1860849,0
+GRND.US,D,20250923,000000,16.2,16.51,15.96,16.04,1842441,0
+GRND.US,D,20250924,000000,16.1,16.4,15.94,15.95,1599823,0
+GRND.US,D,20250925,000000,15.855,15.94,15.54,15.76,1914511,0
+GRND.US,D,20250926,000000,16,16.19,15.72,15.72,2248593,0
+GRND.US,D,20250929,000000,15.95,15.95,15.65,15.73,1581688,0
+GRND.US,D,20250930,000000,15.83,15.83,15.02,15.02,1327838,0
+GRND.US,D,20251001,000000,15.27,15.27,14.815,14.88,1476145,0
+GRND.US,D,20251002,000000,14.815,14.815,14.425,14.76,2105355,0
+GRND.US,D,20251003,000000,14.905,14.905,14.03,14.14,1870225,0
+GRND.US,D,20251006,000000,14.22,14.4,13.95,14.1,1908496,0
+GRND.US,D,20251007,000000,14.045,14.135,13.52,13.73,2621277,0
+GRND.US,D,20251008,000000,13.71,13.7904,13.13,13.15,1864756,0
+GRND.US,D,20251009,000000,13.185,13.185,12.31,12.34,2337162,0
+GRND.US,D,20251010,000000,12.45,12.535,11.73,11.96,3414106,0
+GRND.US,D,20251013,000000,12.11,13.83,11.85,13.24,10000520,0
+GRND.US,D,20251014,000000,13.6,13.65,11.8801,12.74,7537751,0
+GRND.US,D,20251015,000000,13.14,13.46,12.68,12.72,4210318,0
+GRND.US,D,20251016,000000,12.79,13.06,12.5,12.73,2526969,0
+GRND.US,D,20251017,000000,12.92,13.82,12.86,12.96,4815492,0
+GRND.US,D,20251020,000000,13.01,13.155,12.715,12.85,2435141,0
+GRND.US,D,20251021,000000,12.87,13.4,12.79,13.17,3089274,0
+GRND.US,D,20251022,000000,13.102,13.13,12.625,12.79,1540272,0
+GRND.US,D,20251023,000000,12.84,12.84,12.62,12.67,1335370,0
+GRND.US,D,20251024,000000,14.55,16.2193,14.45,15.06,11484293,0
+GRND.US,D,20251027,000000,15.09,15.2,14.1121,14.32,4345046,0
+GRND.US,D,20251028,000000,14.455,14.8429,14.02,14.05,2538629,0
+GRND.US,D,20251029,000000,14.11,14.895,13.93,14.86,2341502,0
+GRND.US,D,20251030,000000,14.7,14.8,13.89,13.89,2145620,0
+GRND.US,D,20251031,000000,14.14,14.21,13.85,13.86,1621272,0
+GRND.US,D,20251103,000000,13.875,13.9,13.51,13.7,1372430,0
+GRND.US,D,20251104,000000,13.41,13.67,13.2,13.2,1300358,0
+GRND.US,D,20251105,000000,13.2,13.59,13,13.19,1543683,0
+GRND.US,D,20251106,000000,13.31,13.77,13.04,13.59,3925578,0
+GRND.US,D,20251107,000000,14.81,15.59,14.36,15.09,3688194,0
+GRND.US,D,20251110,000000,15.1,15.4418,15,15.17,2135966,0
+GRND.US,D,20251111,000000,15.1,15.33,14.8,15.1,1977922,0
+GRND.US,D,20251112,000000,15.09,15.17,14.57,14.78,1740253,0
+GRND.US,D,20251113,000000,14.7,14.72,14.36,14.38,1235735,0
+GRND.US,D,20251114,000000,14.09,14.32,13.89,14.01,1881914,0
+GRND.US,D,20251117,000000,14,14.21,13.61,13.87,1272376,0
+GRND.US,D,20251118,000000,13.6,14.17,13.49,13.94,2262549,0
+GRND.US,D,20251119,000000,13.79,13.88,13.67,13.81,977843,0
+GRND.US,D,20251120,000000,13.988,14.13,13.6,13.73,1107880,0
+GRND.US,D,20251121,000000,13.775,14.01,13.61,13.84,1004908,0
+GRND.US,D,20251124,000000,12.67,12.7699,11.81,12.16,5518676,0
+GRND.US,D,20251125,000000,12.24,12.76,12.105,12.61,2313496,0
+GRND.US,D,20251126,000000,12.7,13.08,12.61,12.94,1832410,0
+GRND.US,D,20251128,000000,12.91,13.06,12.73,12.83,960797,0
+GRND.US,D,20251201,000000,12.835,13.01,12.69,12.85,1329680,0
+GRND.US,D,20251202,000000,12.83,13.04,12.7972,13,1005833,0
+GRND.US,D,20251203,000000,13.62,13.705,13.15,13.51,2039381,0
+GRND.US,D,20251204,000000,13.4,13.63,13.22,13.63,1224816,0
+GRND.US,D,20251205,000000,13.915,13.99,13.46,13.49,1293325,0
+GRND.US,D,20251208,000000,13.78,13.8,13.5,13.51,961169,0
+GRND.US,D,20251209,000000,13.35,13.54,13.2428,13.42,896219,0
+GRND.US,D,20251210,000000,13.49,13.875,13.43,13.7,1479566,0
+GRND.US,D,20251211,000000,13.5502,13.94,13.5502,13.8,1276184,0
+GRND.US,D,20251212,000000,13.85,13.88,13.27,13.28,1308973,0
+GRND.US,D,20251215,000000,13.15,13.235,12.86,13.08,1137427,0
+GRND.US,D,20251216,000000,13.065,13.4,12.9219,13.38,792086,0
+GRND.US,D,20251217,000000,13.24,13.82,13.18,13.59,1742369,0
+GRND.US,D,20251218,000000,13.81,13.85,13.575,13.69,1697653,0
+GRND.US,D,20251219,000000,13.69,13.91,13.675,13.89,1773509,0
+GRND.US,D,20251222,000000,13.93,14.24,13.78,13.89,1050858,0
+GRND.US,D,20251223,000000,13.86,14.03,13.75,13.81,1174824,0
+GRND.US,D,20251224,000000,13.75,13.825,13.565,13.64,465677,0
+GRND.US,D,20251226,000000,13.58,13.615,13.41,13.49,987484,0
+GRND.US,D,20251229,000000,13.36,13.5,13.33,13.41,944464,0
+GRND.US,D,20251230,000000,13.3,13.5,13.24,13.41,1147786,0
+GRND.US,D,20251231,000000,13.335,13.565,13.23,13.54,1182395,0
+GRND.US,D,20260102,000000,13.64,13.78,13.27,13.31,1311138,0
+GRND.US,D,20260105,000000,13.3,13.59,13.27,13.27,1225780,0
+GRND.US,D,20260106,000000,13.31,13.37,12.86,13.16,1347932,0
+GRND.US,D,20260107,000000,13.05,13.275,12.885,13.23,815408,0
+GRND.US,D,20260108,000000,13.23,13.275,12.952,13.2,895623,0
+GRND.US,D,20260109,000000,13.25,13.34,13.08,13.22,1653567,0
+GRND.US,D,20260112,000000,13.11,13.29,13.07,13.12,1101541,0
+GRND.US,D,20260113,000000,13.1,13.28,13.01,13.16,809678,0
+GRND.US,D,20260114,000000,13.03,13.06,12.63,12.7,1583746,0
+GRND.US,D,20260115,000000,12.615,12.69,12.38,12.42,988932,0
+GRND.US,D,20260116,000000,12.33,12.37,12.071,12.14,1269155,0
+GRND.US,D,20260120,000000,11.97,12.28,11.87,12.05,1707362,0
+GRND.US,D,20260121,000000,12.24,12.25,11.91,11.94,1665473,0
+GRND.US,D,20260122,000000,12.05,12.125,11.895,11.98,1066606,0
+GRND.US,D,20260123,000000,11.985,12.04,11.67,11.95,1169143,0
+GRND.US,D,20260126,000000,11.86,12.045,11.8371,11.97,1338011,0
+GRND.US,D,20260127,000000,11.95,11.95,11.52,11.73,1778807,0
+GRND.US,D,20260128,000000,11.75,12.005,11.6,11.62,1004632,0
+GRND.US,D,20260129,000000,11.532,11.61,11.31,11.58,1387989,0
+GRND.US,D,20260130,000000,11.48,11.57,11.11,11.32,1939463,0
+GRND.US,D,20260202,000000,11.2,11.33,10.98,11,1803490,0
+GRND.US,D,20260203,000000,10.81,11.04,10.44,10.49,3371904,0
+GRND.US,D,20260204,000000,10.43,10.55,9.955,10.3,2839299,0
+GRND.US,D,20260205,000000,10.3,10.3,9.87,9.92,2761258,0
+GRND.US,D,20260206,000000,10.04,10.245,9.7316,10.23,2840862,0
+GRND.US,D,20260209,000000,10.23,10.74,10.05,10.51,1389251,0
+GRND.US,D,20260210,000000,10.58,10.91,10.43,10.76,1485643,0
+GRND.US,D,20260211,000000,10.81,10.81,10.12,10.35,1161237,0
+GRND.US,D,20260212,000000,10.38,10.38,9.84,9.85,1459187,0
+GRND.US,D,20260213,000000,10.045,10.195,9.92,10.08,937782,0
+GRND.US,D,20260217,000000,10,10.42,9.92,10.42,1140629,0
+GRND.US,D,20260218,000000,10.4,10.815,10.24,10.72,1868739,0
diff --git a/daily/us/nyse stocks/1/gxpt.us.txt b/daily/us/nyse stocks/1/gxpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d3d7bd45d839052311d2e87ea5840bb38410dd3
--- /dev/null
+++ b/daily/us/nyse stocks/1/gxpt.us.txt	
@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GXPT.US,D,20250728,000000,25.14,25.2125,25.08,25.2125,7954,0
+GXPT.US,D,20250729,000000,25.479,25.479,25.1567,25.1567,16881,0
+GXPT.US,D,20250730,000000,25.32,25.33,25.14,25.239,74977,0
+GXPT.US,D,20250731,000000,25.581,25.63,25.155,25.1632,116368,0
+GXPT.US,D,20250801,000000,24.9188,24.9188,24.5,24.6575,303752,0
+GXPT.US,D,20250804,000000,24.951,25.19,24.951,25.1626,87383,0
+GXPT.US,D,20250805,000000,25.229,25.23,24.94,24.9409,49185,0
+GXPT.US,D,20250806,000000,25.093,25.32,25.04,25.2764,75364,0
+GXPT.US,D,20250807,000000,25.65,25.65,25.25,25.3474,44543,0
+GXPT.US,D,20250808,000000,25.431,25.735,25.38,25.6775,73724,0
+GXPT.US,D,20250811,000000,25.71,25.8196,25.48,25.4903,40631,0
+GXPT.US,D,20250812,000000,25.5947,25.89,25.5947,25.8876,48523,0
+GXPT.US,D,20250813,000000,26.06,26.06,25.7824,25.8468,69778,0
+GXPT.US,D,20250814,000000,25.78,25.92,25.7212,25.845,38321,0
+GXPT.US,D,20250815,000000,25.7,25.85,25.584,25.6467,53969,0
+GXPT.US,D,20250818,000000,25.7093,25.71,25.58,25.71,62636,0
+GXPT.US,D,20250819,000000,25.52,25.58,25.13,25.19,288673,0
+GXPT.US,D,20250820,000000,24.81,25.04,24.601,25.0247,382857,0
+GXPT.US,D,20250821,000000,24.92,25,24.85,24.9039,64240,0
+GXPT.US,D,20250822,000000,25.0101,25.38,25.0101,25.2465,29045,0
+GXPT.US,D,20250825,000000,25.22,25.41,25.22,25.26,70004,0
+GXPT.US,D,20250826,000000,25.27,25.3621,25.1801,25.3621,39746,0
+GXPT.US,D,20250827,000000,25.26,25.539,25.26,25.52,38430,0
+GXPT.US,D,20250828,000000,25.4405,25.789,25.4405,25.7291,50882,0
+GXPT.US,D,20250829,000000,25.286,25.373,25.2201,25.3231,87571,0
+GXPT.US,D,20250902,000000,24.87,25.07,24.71,25.07,268229,0
+GXPT.US,D,20250903,000000,25.2896,25.29,25.068,25.1967,29362,0
+GXPT.US,D,20250904,000000,25.0965,25.38,25.0965,25.3603,43116,0
+GXPT.US,D,20250905,000000,25.105,25.57,25.105,25.2797,80058,0
+GXPT.US,D,20250908,000000,25.56,25.57,25.49,25.5098,58400,0
+GXPT.US,D,20250909,000000,25.4501,25.5353,25.41,25.5353,28651,0
+GXPT.US,D,20250910,000000,26,26.0768,25.88,25.98,39128,0
+GXPT.US,D,20250911,000000,26.04,26.1096,25.9943,26.026,50196,0
+GXPT.US,D,20250912,000000,26.08,26.2,26.0575,26.1332,85469,0
+GXPT.US,D,20250915,000000,26.13,26.32,26.13,26.3043,36443,0
+GXPT.US,D,20250916,000000,26.279,26.279,26.2124,26.2162,89394,0
+GXPT.US,D,20250917,000000,26.07,26.07,25.82,26.0139,33623,0
+GXPT.US,D,20250918,000000,26.26,26.45,26.26,26.4167,39926,0
+GXPT.US,D,20250919,000000,26.53,26.7122,26.49,26.7122,48222,0
+GXPT.US,D,20250922,000000,26.7215,27.2,26.7215,27.185,108264,0
+GXPT.US,D,20250923,000000,27.03,27.06,26.79,26.84,53471,0
+GXPT.US,D,20250924,000000,26.8048,26.83,26.6,26.7281,88496,0
+GXPT.US,D,20250925,000000,26.52,26.76,26.52,26.7071,56763,0
+GXPT.US,D,20250926,000000,26.77,26.81,26.63,26.7872,157278,0
+GXPT.US,D,20250929,000000,27.08,27.08,26.9085,26.9085,53523,0
+GXPT.US,D,20250930,000000,26.93,27.15,26.93,27.15,49705,0
+GXPT.US,D,20251001,000000,27.02,27.36,27.02,27.3571,64912,0
+GXPT.US,D,20251002,000000,27.43,27.55,27.42,27.4884,70493,0
+GXPT.US,D,20251003,000000,27.55,27.6,27.35,27.3898,28910,0
+GXPT.US,D,20251006,000000,27.65,27.68,27.545,27.5748,53743,0
+GXPT.US,D,20251007,000000,27.69,27.69,27.29,27.4,70444,0
+GXPT.US,D,20251008,000000,27.66,27.84,27.6484,27.8341,109963,0
+GXPT.US,D,20251009,000000,27.82,27.91,27.71,27.81,117146,0
+GXPT.US,D,20251010,000000,27.84,27.91,26.704,26.704,372163,0
+GXPT.US,D,20251013,000000,27.19,27.46,27.19,27.38,57169,0
+GXPT.US,D,20251014,000000,27.03,27.18,26.77,26.9049,131555,0
+GXPT.US,D,20251015,000000,27.22,27.36,26.95,27.084,116964,0
+GXPT.US,D,20251016,000000,27.279,27.42,26.95,27.14,99230,0
+GXPT.US,D,20251017,000000,27.03,27.3,26.95,27.23,57838,0
+GXPT.US,D,20251020,000000,27.46,27.67,27.44,27.58,24577,0
+GXPT.US,D,20251021,000000,27.52,27.62,27.42,27.56,56022,0
+GXPT.US,D,20251022,000000,27.43,27.56,26.9788,27.32,135675,0
+GXPT.US,D,20251023,000000,27.3,27.62,27.3,27.554,30214,0
+GXPT.US,D,20251024,000000,27.93,28.05,27.88,27.98,49271,0
+GXPT.US,D,20251027,000000,28.45,28.58,28.36,28.58,63712,0
+GXPT.US,D,20251028,000000,28.83,29.11,28.69,29.04,48448,0
+GXPT.US,D,20251029,000000,29.34,29.43,29.08,29.32,85134,0
+GXPT.US,D,20251030,000000,29.1,29.16,28.851,28.94,105330,0
+GXPT.US,D,20251031,000000,29.26,29.27,28.75,28.85,89933,0
+GXPT.US,D,20251103,000000,29.21,29.23,28.91,29,22066,0
+GXPT.US,D,20251104,000000,28.49,28.62,28.26,28.26,210732,0
+GXPT.US,D,20251105,000000,28.3,28.53,28.15,28.24,8124,0
+GXPT.US,D,20251106,000000,28.15,28.17,27.617,27.696,213404,0
+GXPT.US,D,20251107,000000,27.36,27.62,27.01,27.616,275184,0
+GXPT.US,D,20251110,000000,28.14,28.3718,27.98,28.34,22460,0
+GXPT.US,D,20251111,000000,28.16,28.19,27.93,28.16,13261,0
+GXPT.US,D,20251112,000000,28.24,28.24,28.01,28.185,14310,0
+GXPT.US,D,20251113,000000,27.9956,28.01,27.377,27.53,170224,0
+GXPT.US,D,20251114,000000,27.02,27.9,26.98,27.72,19543,0
+GXPT.US,D,20251117,000000,27.48,27.66,27.09,27.2521,216093,0
+GXPT.US,D,20251118,000000,27.04,27.18,26.631,26.8789,302060,0
+GXPT.US,D,20251119,000000,26.82,27.3,26.82,27.071,43009,0
+GXPT.US,D,20251120,000000,27.68,27.855,26.33,26.4,680531,0
+GXPT.US,D,20251121,000000,26.33,26.72,25.93,26.35,1283010,0
+GXPT.US,D,20251124,000000,26.5,27.06,26.47,27.06,28809,0
+GXPT.US,D,20251125,000000,26.78,27.05,26.5,27.03,12189,0
+GXPT.US,D,20251126,000000,27.26,27.4541,27.12,27.375,20333,0
+GXPT.US,D,20251128,000000,27.44,27.51,27.365,27.5,10922,0
+GXPT.US,D,20251201,000000,27.19,27.5797,27.15,27.51,19541,0
+GXPT.US,D,20251202,000000,27.79,27.92,27.64,27.763,2461,0
+GXPT.US,D,20251203,000000,27.61,27.75,27.53,27.683,7493,0
+GXPT.US,D,20251204,000000,27.72,27.8,27.63,27.75,7052,0
+GXPT.US,D,20251205,000000,27.8,27.91,27.8,27.883,6081,0
+GXPT.US,D,20251208,000000,28,28.228,28,28.13,5821,0
+GXPT.US,D,20251209,000000,28.09,28.22,28.09,28.18,3382,0
+GXPT.US,D,20251210,000000,28.08,28.24,28.0301,28.24,10191,0
+GXPT.US,D,20251211,000000,27.88,28.1,27.81,28.09,1945,0
+GXPT.US,D,20251212,000000,27.84,27.84,27.19,27.2538,135530,0
+GXPT.US,D,20251215,000000,27.14,27.14,26.98,27.007,237428,0
+GXPT.US,D,20251216,000000,26.95,27.13,26.86,27.03,139934,0
+GXPT.US,D,20251217,000000,26.95,26.96,26.51,26.52,253051,0
+GXPT.US,D,20251218,000000,26.87,26.94,26.6618,26.823,8183,0
+GXPT.US,D,20251219,000000,27.3199,27.41,27.2884,27.41,6753,0
+GXPT.US,D,20251222,000000,27.515,27.52,27.4874,27.52,3933,0
+GXPT.US,D,20251223,000000,27.46,27.8,27.46,27.76,7887,0
+GXPT.US,D,20251224,000000,27.73,27.82,27.72,27.82,5079,0
+GXPT.US,D,20251226,000000,27.9389,27.95,27.8603,27.8603,3199,0
+GXPT.US,D,20251229,000000,27.69,27.74,27.64,27.7297,3021,0
+GXPT.US,D,20251230,000000,27.71,27.97,27.65,27.65,10206,0
+GXPT.US,D,20251231,000000,27.57,27.5888,27.4176,27.4176,21660,0
+GXPT.US,D,20260102,000000,27.44,27.44,27.32,27.3848,96960,0
+GXPT.US,D,20260105,000000,27.514,27.61,27.31,27.3532,7799,0
+GXPT.US,D,20260106,000000,27.465,27.57,27.465,27.561,10675,0
+GXPT.US,D,20260107,000000,27.665,27.73,27.5632,27.5632,6183,0
+GXPT.US,D,20260108,000000,27.17,27.17,27.01,27.1541,684404,0
+GXPT.US,D,20260109,000000,27.26,27.43,27.26,27.397,4207,0
+GXPT.US,D,20260112,000000,27.41,27.58,27.41,27.51,42300,0
+GXPT.US,D,20260113,000000,27.4129,27.6,27.3224,27.47,19594,0
+GXPT.US,D,20260114,000000,27.12,27.12,26.85,27.08,514068,0
+GXPT.US,D,20260115,000000,27.49,27.49,27.2,27.2,19941,0
+GXPT.US,D,20260116,000000,27.39,27.39,27.23,27.24,15829,0
+GXPT.US,D,20260120,000000,26.69,26.79,26.36,26.42,1475627,0
+GXPT.US,D,20260121,000000,26.5,26.83,26.35,26.6466,27354,0
+GXPT.US,D,20260122,000000,26.93,26.93,26.7886,26.84,14678,0
+GXPT.US,D,20260123,000000,26.8369,27.08,26.8369,26.9759,8351,0
+GXPT.US,D,20260126,000000,27.08,27.32,27.08,27.24,58033,0
+GXPT.US,D,20260127,000000,27.63,27.705,27.6,27.6,9225,0
+GXPT.US,D,20260128,000000,27.75,27.81,27.62,27.77,9681,0
+GXPT.US,D,20260129,000000,27.16,27.42,26.691,27.25,269455,0
+GXPT.US,D,20260130,000000,27.07,27.0901,26.72,26.8218,7211,0
+GXPT.US,D,20260202,000000,27.06,27.1257,26.9301,26.98,22571,0
+GXPT.US,D,20260203,000000,26.86,26.87,26.07,26.365,1110744,0
+GXPT.US,D,20260204,000000,26.27,26.27,25.5,25.8846,2099357,0
+GXPT.US,D,20260205,000000,25.71,25.88,25.34,25.383,643033,0
+GXPT.US,D,20260206,000000,26.16,26.52,25.76,26.51,60964,0
+GXPT.US,D,20260209,000000,26.47,26.995,26.47,26.94,82536,0
+GXPT.US,D,20260210,000000,26.85,27.02,26.77,26.82,16027,0
+GXPT.US,D,20260211,000000,27.01,27.01,26.74,26.83,18068,0
+GXPT.US,D,20260212,000000,26.89,26.89,26.05,26.12,284993,0
+GXPT.US,D,20260213,000000,26,26.22,25.93,26,25571,0
+GXPT.US,D,20260217,000000,25.93,26.28,25.64,26.15,213460,0
+GXPT.US,D,20260218,000000,26.15,26.545,26.15,26.35,81624,0
diff --git a/daily/us/nyse stocks/1/hfro_a.us.txt b/daily/us/nyse stocks/1/hfro_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29d2de9f569295facdc9dc3e0c1596141265e52c
--- /dev/null
+++ b/daily/us/nyse stocks/1/hfro_a.us.txt	
@@ -0,0 +1,1644 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFRO_A.US,D,20190806,000000,25,25.18,24.96,25.17,317696,0
+HFRO_A.US,D,20190807,000000,25.07,25.15,25.03,25.08,189289,0
+HFRO_A.US,D,20190808,000000,25.14,25.23,25.1,25.19,150414,0
+HFRO_A.US,D,20190809,000000,25.19,25.27,25.17,25.1898,65658,0
+HFRO_A.US,D,20190812,000000,25.23,25.33,25.22,25.24,97659,0
+HFRO_A.US,D,20190813,000000,25.27,25.29,25.17,25.22,182221,0
+HFRO_A.US,D,20190814,000000,25.15,25.1988,25.071,25.08,103034,0
+HFRO_A.US,D,20190815,000000,25.13,25.18,25.1,25.12,84343,0
+HFRO_A.US,D,20190816,000000,25.17,25.22,25.13,25.15,64637,0
+HFRO_A.US,D,20190819,000000,25.19,25.22,25.15,25.16,63906,0
+HFRO_A.US,D,20190820,000000,25.19,25.22,25.14,25.14,93025,0
+HFRO_A.US,D,20190821,000000,25.19,25.2,25.15,25.17,46609,0
+HFRO_A.US,D,20190822,000000,25.18,25.29,25.1,25.14,74493,0
+HFRO_A.US,D,20190823,000000,25.11,25.16,25.05,25.08,91851,0
+HFRO_A.US,D,20190826,000000,25.12,25.13,25.05,25.09,60885,0
+HFRO_A.US,D,20190827,000000,25.11,25.16,25.07,25.12,271506,0
+HFRO_A.US,D,20190828,000000,25.11,25.16,25.09,25.16,90294,0
+HFRO_A.US,D,20190829,000000,25.16,25.23,25.11,25.13,97749,0
+HFRO_A.US,D,20190830,000000,25.14,25.1699,25.01,25.01,202470,0
+HFRO_A.US,D,20190903,000000,25.07,25.15,25.02,25.1,131165,0
+HFRO_A.US,D,20190904,000000,25.12,25.18,25.11,25.16,165382,0
+HFRO_A.US,D,20190905,000000,25.19,25.25,25.13,25.17,63712,0
+HFRO_A.US,D,20190906,000000,25.21,25.21,25.16,25.18,47090,0
+HFRO_A.US,D,20190909,000000,25.2,25.32,25.1986,25.24,76157,0
+HFRO_A.US,D,20190910,000000,25.22,25.23,25.12,25.13,75633,0
+HFRO_A.US,D,20190911,000000,25.12,25.168,25.11,25.11,46112,0
+HFRO_A.US,D,20190912,000000,25.15,25.17,25.09,25.09,54819,0
+HFRO_A.US,D,20190913,000000,25.09,25.09,24.835,24.93,82486,0
+HFRO_A.US,D,20190916,000000,24.93,24.95,24.8,24.8839,126081,0
+HFRO_A.US,D,20190917,000000,24.89,25.03,24.85,25.03,42824,0
+HFRO_A.US,D,20190918,000000,25.06,25.14,25.03,25.1,57267,0
+HFRO_A.US,D,20190919,000000,25.12,25.18,25.115,25.18,53387,0
+HFRO_A.US,D,20190920,000000,25,25.11,24.99,25.06,55979,0
+HFRO_A.US,D,20190923,000000,25.14,25.14,25.08,25.11,21236,0
+HFRO_A.US,D,20190924,000000,25.14,25.15,25.05,25.11,55600,0
+HFRO_A.US,D,20190925,000000,25.13,25.13,24.96,24.96,32909,0
+HFRO_A.US,D,20190926,000000,25.06,25.08,24.99,25.04,22545,0
+HFRO_A.US,D,20190927,000000,25.06,25.28,25.04,25.11,63051,0
+HFRO_A.US,D,20190930,000000,25.05,25.1,24.97,25.03,50976,0
+HFRO_A.US,D,20191001,000000,25.05,25.05,24.97,24.99,51084,0
+HFRO_A.US,D,20191002,000000,24.98,25.02,24.96,25.01,38908,0
+HFRO_A.US,D,20191003,000000,25.02,25.0551,24.97,25,30954,0
+HFRO_A.US,D,20191004,000000,25.06,25.07,24.88,25,126447,0
+HFRO_A.US,D,20191007,000000,25.05,25.09,25,25,28716,0
+HFRO_A.US,D,20191008,000000,25.05,25.15,25,25.06,104167,0
+HFRO_A.US,D,20191009,000000,25.13,25.27,25.08,25.23,57225,0
+HFRO_A.US,D,20191010,000000,25.26,25.26,25.16,25.19,18939,0
+HFRO_A.US,D,20191011,000000,25.19,25.19,25.13,25.17,16796,0
+HFRO_A.US,D,20191014,000000,25.15,25.27,25.15,25.23,16867,0
+HFRO_A.US,D,20191015,000000,25.2685,25.3,25.2,25.2902,29452,0
+HFRO_A.US,D,20191016,000000,25.17,25.17,24.56,24.98,581629,0
+HFRO_A.US,D,20191017,000000,24.99,25.08,24.9,25.06,57999,0
+HFRO_A.US,D,20191018,000000,25.05,25.13,24.99,25.13,69769,0
+HFRO_A.US,D,20191021,000000,25.12,25.13,25.02,25.035,48116,0
+HFRO_A.US,D,20191022,000000,25.09,25.09,25,25.01,52821,0
+HFRO_A.US,D,20191023,000000,25.05,25.14,25,25.12,27835,0
+HFRO_A.US,D,20191024,000000,25.06,25.14,25.04,25.08,17239,0
+HFRO_A.US,D,20191025,000000,25.13,25.19,25.08,25.08,30549,0
+HFRO_A.US,D,20191028,000000,25.15,25.32,25.12,25.25,50024,0
+HFRO_A.US,D,20191029,000000,25.27,25.29,25.16,25.27,42292,0
+HFRO_A.US,D,20191030,000000,25.2613,25.29,25.17,25.25,20120,0
+HFRO_A.US,D,20191031,000000,25.25,25.27,25.16,25.19,22752,0
+HFRO_A.US,D,20191101,000000,25.25,25.25,25.18,25.19,12803,0
+HFRO_A.US,D,20191104,000000,25.26,25.26,25.18,25.22,11501,0
+HFRO_A.US,D,20191105,000000,25.25,25.25,25.18,25.25,24560,0
+HFRO_A.US,D,20191106,000000,25.2089,25.25,25.18,25.18,7855,0
+HFRO_A.US,D,20191107,000000,25.18,25.2114,25.02,25.07,31135,0
+HFRO_A.US,D,20191108,000000,25.0101,25.16,25.0101,25.1142,11462,0
+HFRO_A.US,D,20191111,000000,25.15,25.15,25.0896,25.14,4662,0
+HFRO_A.US,D,20191112,000000,25.1352,25.2,25.11,25.11,8440,0
+HFRO_A.US,D,20191113,000000,25.1501,25.2,25.11,25.11,10658,0
+HFRO_A.US,D,20191114,000000,25.162,25.19,25.12,25.19,7080,0
+HFRO_A.US,D,20191115,000000,25.1552,25.22,25.1,25.1,19225,0
+HFRO_A.US,D,20191118,000000,25.15,25.24,25.14,25.17,16673,0
+HFRO_A.US,D,20191119,000000,25.19,25.22,25.15,25.2,16293,0
+HFRO_A.US,D,20191120,000000,25.24,25.24,25.07,25.08,29204,0
+HFRO_A.US,D,20191121,000000,25.06,25.19,25.05,25.15,18752,0
+HFRO_A.US,D,20191122,000000,25.16,25.19,25.1053,25.1658,23702,0
+HFRO_A.US,D,20191125,000000,25.18,25.24,25.18,25.24,18840,0
+HFRO_A.US,D,20191126,000000,25.24,25.24,25.07,25.09,15877,0
+HFRO_A.US,D,20191127,000000,25.15,25.25,25.15,25.2,16987,0
+HFRO_A.US,D,20191129,000000,25.2338,25.2338,25.14,25.185,4160,0
+HFRO_A.US,D,20191202,000000,25.21,25.21,25.12,25.135,20678,0
+HFRO_A.US,D,20191203,000000,25.18,25.2192,25.04,25.08,70555,0
+HFRO_A.US,D,20191204,000000,25.15,25.2341,25.1138,25.1505,45174,0
+HFRO_A.US,D,20191205,000000,25.21,25.23,25.08,25.08,32081,0
+HFRO_A.US,D,20191206,000000,25.13,25.19,25.1,25.18,14465,0
+HFRO_A.US,D,20191209,000000,25.17,25.1862,25.12,25.1259,22861,0
+HFRO_A.US,D,20191210,000000,25.13,25.24,25.12,25.24,19525,0
+HFRO_A.US,D,20191211,000000,25.17,25.24,25.16,25.2365,38230,0
+HFRO_A.US,D,20191212,000000,25.24,25.25,25.17,25.25,21992,0
+HFRO_A.US,D,20191213,000000,25.18,25.29,25.18,25.29,21156,0
+HFRO_A.US,D,20191216,000000,25.33,25.35,25.3179,25.35,10825,0
+HFRO_A.US,D,20191217,000000,25.37,25.47,25.35,25.47,30737,0
+HFRO_A.US,D,20191218,000000,25.47,25.47,25.3,25.3923,64374,0
+HFRO_A.US,D,20191219,000000,25.432,25.49,25.4191,25.4527,26154,0
+HFRO_A.US,D,20191220,000000,25.15,25.23,25.15,25.15,18728,0
+HFRO_A.US,D,20191223,000000,25.1994,25.34,25.1994,25.267,30604,0
+HFRO_A.US,D,20191224,000000,25.27,25.35,25.23,25.3498,25274,0
+HFRO_A.US,D,20191226,000000,25.3161,25.34,25.2842,25.335,4203,0
+HFRO_A.US,D,20191227,000000,25.34,25.35,25.3,25.3,8582,0
+HFRO_A.US,D,20191230,000000,25.35,25.35,25.2601,25.35,12520,0
+HFRO_A.US,D,20191231,000000,25.36,25.37,25.2197,25.37,24500,0
+HFRO_A.US,D,20200102,000000,25.2936,25.44,25.2716,25.4166,14139,0
+HFRO_A.US,D,20200103,000000,25.32,25.52,25.32,25.43,18313,0
+HFRO_A.US,D,20200106,000000,25.5,25.5,24.91,25.455,44660,0
+HFRO_A.US,D,20200107,000000,25.45,25.4714,25.3965,25.41,9161,0
+HFRO_A.US,D,20200108,000000,25.41,25.5,25.41,25.4806,17983,0
+HFRO_A.US,D,20200109,000000,25.44,25.52,25.44,25.52,8350,0
+HFRO_A.US,D,20200110,000000,25.44,25.55,25.44,25.55,11655,0
+HFRO_A.US,D,20200113,000000,25.55,25.63,25.52,25.59,15737,0
+HFRO_A.US,D,20200114,000000,25.68,25.8722,25.6,25.87,28739,0
+HFRO_A.US,D,20200115,000000,25.74,25.86,25.7301,25.7994,14544,0
+HFRO_A.US,D,20200116,000000,25.8,25.87,25.5,25.7,38278,0
+HFRO_A.US,D,20200117,000000,25.79,25.84,25.64,25.64,14724,0
+HFRO_A.US,D,20200121,000000,25.77,25.85,25.76,25.8,6096,0
+HFRO_A.US,D,20200122,000000,25.85,25.86,25.71,25.72,22784,0
+HFRO_A.US,D,20200123,000000,25.72,25.72,25.63,25.71,10499,0
+HFRO_A.US,D,20200124,000000,25.74,25.7661,25.51,25.61,32266,0
+HFRO_A.US,D,20200127,000000,25.61,25.75,25.61,25.7092,7536,0
+HFRO_A.US,D,20200128,000000,25.73,25.8,25.66,25.66,37537,0
+HFRO_A.US,D,20200129,000000,25.67,25.87,25.67,25.83,14662,0
+HFRO_A.US,D,20200130,000000,25.86,25.86,25.7,25.75,54625,0
+HFRO_A.US,D,20200131,000000,25.8,25.8,25.66,25.7099,58483,0
+HFRO_A.US,D,20200203,000000,25.7632,25.7632,25.58,25.6663,66095,0
+HFRO_A.US,D,20200204,000000,25.62,25.69,25.5,25.65,243174,0
+HFRO_A.US,D,20200205,000000,25.65,25.65,25.48,25.6,107537,0
+HFRO_A.US,D,20200206,000000,25.58,25.58,25.47,25.4888,134768,0
+HFRO_A.US,D,20200207,000000,25.5,25.5,25.36,25.45,65141,0
+HFRO_A.US,D,20200210,000000,25.519,25.519,25.38,25.39,16843,0
+HFRO_A.US,D,20200211,000000,25.48,25.48,25.34,25.41,78687,0
+HFRO_A.US,D,20200212,000000,25.43,25.48,25.32,25.39,68806,0
+HFRO_A.US,D,20200213,000000,25.34,25.39,25.3,25.3692,32614,0
+HFRO_A.US,D,20200214,000000,25.3519,25.42,25.32,25.3375,26647,0
+HFRO_A.US,D,20200218,000000,25.38,25.3999,25.31,25.36,39797,0
+HFRO_A.US,D,20200219,000000,25.38,25.45,25.31,25.34,33948,0
+HFRO_A.US,D,20200220,000000,25.39,25.39,25.331,25.385,10568,0
+HFRO_A.US,D,20200221,000000,25.41,25.41,25.33,25.367,17895,0
+HFRO_A.US,D,20200224,000000,25.2,25.33,25.19,25.2247,21320,0
+HFRO_A.US,D,20200225,000000,25.3,25.3,25.15,25.23,53230,0
+HFRO_A.US,D,20200226,000000,25.2682,25.315,25.15,25.18,25671,0
+HFRO_A.US,D,20200227,000000,25.125,25.23,25,25.11,25673,0
+HFRO_A.US,D,20200228,000000,25.09,25.0928,24.765,25.06,42326,0
+HFRO_A.US,D,20200302,000000,25.09,25.19,25.02,25.12,43142,0
+HFRO_A.US,D,20200303,000000,25.25,25.25,25.08,25.08,73051,0
+HFRO_A.US,D,20200304,000000,25.2229,25.48,25.2229,25.39,31519,0
+HFRO_A.US,D,20200305,000000,25.47,25.65,25.2,25.31,22466,0
+HFRO_A.US,D,20200306,000000,25.29,25.5085,25.15,25.17,31695,0
+HFRO_A.US,D,20200309,000000,25,25,24.8204,24.96,50382,0
+HFRO_A.US,D,20200310,000000,25.2,25.2,24.81,24.83,31788,0
+HFRO_A.US,D,20200311,000000,24.8736,24.97,24.6,24.7,24539,0
+HFRO_A.US,D,20200312,000000,24.38,24.38,21.94,22.9084,43192,0
+HFRO_A.US,D,20200313,000000,23.37,24.27,23.18,23.92,21063,0
+HFRO_A.US,D,20200316,000000,22.5,22.975,22.5,22.6687,25613,0
+HFRO_A.US,D,20200317,000000,23,23,22,22,25147,0
+HFRO_A.US,D,20200318,000000,21.5,21.5,17.91,18.65,65547,0
+HFRO_A.US,D,20200319,000000,18.1636,20.05,18,19.59,27097,0
+HFRO_A.US,D,20200320,000000,20.01,20.9745,19.41,20.09,29073,0
+HFRO_A.US,D,20200323,000000,20.1,20.2147,16.74,18.4889,70541,0
+HFRO_A.US,D,20200324,000000,18.86,19.345,18.82,18.89,36160,0
+HFRO_A.US,D,20200325,000000,18.9,20.48,18.7792,20.11,32029,0
+HFRO_A.US,D,20200326,000000,20.13,21.6,20.1182,20.59,70516,0
+HFRO_A.US,D,20200327,000000,20.59,21.13,20.16,20.91,24014,0
+HFRO_A.US,D,20200330,000000,21.05,21.35,20.8,21.0574,25474,0
+HFRO_A.US,D,20200331,000000,21.35,22.12,21.2925,21.4,24825,0
+HFRO_A.US,D,20200401,000000,21.34,21.34,20.867,21.2,15941,0
+HFRO_A.US,D,20200402,000000,21.2,21.32,21.11,21.29,9353,0
+HFRO_A.US,D,20200403,000000,21.12,21.4,20.7008,21.15,34499,0
+HFRO_A.US,D,20200406,000000,21.5173,21.77,21.15,21.25,23798,0
+HFRO_A.US,D,20200407,000000,21.67,21.6969,21.36,21.6,17261,0
+HFRO_A.US,D,20200408,000000,21.783,22.5,21.65,22.39,28541,0
+HFRO_A.US,D,20200409,000000,22.47,23.37,22.47,23.1,30268,0
+HFRO_A.US,D,20200413,000000,23,23.225,22.75,23.012,12078,0
+HFRO_A.US,D,20200414,000000,23.2,23.38,23.11,23.36,15030,0
+HFRO_A.US,D,20200415,000000,23,23.25,22.4572,22.9982,34939,0
+HFRO_A.US,D,20200416,000000,23.2,23.2,22.5,22.8368,42519,0
+HFRO_A.US,D,20200417,000000,22.97,23.09,22.81,22.81,57264,0
+HFRO_A.US,D,20200420,000000,22.89,23.07,22.7841,22.925,42476,0
+HFRO_A.US,D,20200421,000000,22.7594,22.9662,22.6,22.83,34204,0
+HFRO_A.US,D,20200422,000000,22.77,23,22.77,23,8409,0
+HFRO_A.US,D,20200423,000000,23,23.18,22.9471,23.0538,12290,0
+HFRO_A.US,D,20200424,000000,22.95,23.35,22.94,23.25,39341,0
+HFRO_A.US,D,20200427,000000,23.3,23.3,22.9916,23.2018,38484,0
+HFRO_A.US,D,20200428,000000,23.29,23.575,23.245,23.545,18657,0
+HFRO_A.US,D,20200429,000000,23.55,24.522,23.55,24.06,54449,0
+HFRO_A.US,D,20200430,000000,24.35,24.4781,23.96,24.02,24856,0
+HFRO_A.US,D,20200501,000000,24.2,24.2,23.85,24.0985,15997,0
+HFRO_A.US,D,20200504,000000,24.1,24.1,24.0499,24.0964,5628,0
+HFRO_A.US,D,20200505,000000,24.15,24.36,24.101,24.335,12492,0
+HFRO_A.US,D,20200506,000000,24.38,24.38,23.98,24.1014,13663,0
+HFRO_A.US,D,20200507,000000,24.28,24.28,23.94,24.17,13593,0
+HFRO_A.US,D,20200508,000000,23.8401,24.17,23.8214,24,14460,0
+HFRO_A.US,D,20200511,000000,24.17,24.17,23.83,23.9423,13080,0
+HFRO_A.US,D,20200512,000000,24.0001,24.19,24.0001,24.115,8148,0
+HFRO_A.US,D,20200513,000000,24.1,24.1255,23.98,24.02,10961,0
+HFRO_A.US,D,20200514,000000,23.9,24,23.75,23.8,17662,0
+HFRO_A.US,D,20200515,000000,23.7,23.97,23.7,23.88,17548,0
+HFRO_A.US,D,20200518,000000,23.95,24.004,23.93,23.9601,19234,0
+HFRO_A.US,D,20200519,000000,23.96,24.08,23.78,24,17246,0
+HFRO_A.US,D,20200520,000000,23.99,24,23.85,24,9111,0
+HFRO_A.US,D,20200521,000000,23.9797,24.09,23.92,24.05,12876,0
+HFRO_A.US,D,20200522,000000,24.0441,24.1,24.03,24.05,3762,0
+HFRO_A.US,D,20200526,000000,24.18,24.18,23.91,23.92,20342,0
+HFRO_A.US,D,20200527,000000,24.1,24.25,24.01,24.195,12993,0
+HFRO_A.US,D,20200528,000000,24.19,24.43,24.19,24.2549,35025,0
+HFRO_A.US,D,20200529,000000,24.38,24.4,24.311,24.37,6034,0
+HFRO_A.US,D,20200601,000000,24.35,24.69,24.317,24.69,20090,0
+HFRO_A.US,D,20200602,000000,24.69,24.83,24.69,24.75,13982,0
+HFRO_A.US,D,20200603,000000,24.7627,24.94,24.73,24.74,11590,0
+HFRO_A.US,D,20200604,000000,24.71,24.8,24.701,24.8,18219,0
+HFRO_A.US,D,20200605,000000,24.8,24.92,24.6893,24.74,14212,0
+HFRO_A.US,D,20200608,000000,24.82,24.82,24.51,24.55,7192,0
+HFRO_A.US,D,20200609,000000,24.74,24.74,24.66,24.66,6392,0
+HFRO_A.US,D,20200610,000000,24.8,24.8,24.54,24.6578,2057,0
+HFRO_A.US,D,20200611,000000,24.6,24.6,24.25,24.27,19078,0
+HFRO_A.US,D,20200612,000000,24.55,24.55,24.3602,24.5,9686,0
+HFRO_A.US,D,20200615,000000,24.28,24.5,24.2779,24.5,10118,0
+HFRO_A.US,D,20200616,000000,24.5999,24.6201,24.3419,24.5,16203,0
+HFRO_A.US,D,20200617,000000,24.63,24.65,24.535,24.5368,9915,0
+HFRO_A.US,D,20200618,000000,24.47,24.7,24.47,24.66,17868,0
+HFRO_A.US,D,20200619,000000,24.55,24.75,24.55,24.74,10934,0
+HFRO_A.US,D,20200622,000000,24.58,24.58,24.3,24.4898,4956,0
+HFRO_A.US,D,20200623,000000,24.46,24.55,24.4,24.55,11186,0
+HFRO_A.US,D,20200624,000000,24.5,24.5063,24.23,24.3,23215,0
+HFRO_A.US,D,20200625,000000,24.39,24.399,24.27,24.295,18626,0
+HFRO_A.US,D,20200626,000000,24.33,24.33,23.91,23.93,15656,0
+HFRO_A.US,D,20200629,000000,24.1158,24.24,23.9734,24.07,9084,0
+HFRO_A.US,D,20200630,000000,24.28,24.28,23.97,24.07,18187,0
+HFRO_A.US,D,20200701,000000,24.28,24.28,24.125,24.243,4497,0
+HFRO_A.US,D,20200702,000000,24.28,24.39,24.04,24.06,11349,0
+HFRO_A.US,D,20200706,000000,24.11,24.45,24.11,24.15,6877,0
+HFRO_A.US,D,20200707,000000,24.11,24.1401,24.09,24.14,8201,0
+HFRO_A.US,D,20200708,000000,24.17,24.2,24.01,24.15,13332,0
+HFRO_A.US,D,20200709,000000,24.0646,24.22,24,24.22,19725,0
+HFRO_A.US,D,20200710,000000,24.22,24.29,24.0313,24.264,12939,0
+HFRO_A.US,D,20200713,000000,24.29,24.35,24.03,24.081,10287,0
+HFRO_A.US,D,20200714,000000,24.11,24.25,23.83,24.1,17598,0
+HFRO_A.US,D,20200715,000000,23.92,24.16,23.92,24.11,26107,0
+HFRO_A.US,D,20200716,000000,24.1599,24.16,24.01,24.01,14911,0
+HFRO_A.US,D,20200717,000000,24.19,24.2,24.0696,24.2,11271,0
+HFRO_A.US,D,20200720,000000,24.41,24.41,24.1001,24.395,16784,0
+HFRO_A.US,D,20200721,000000,24.4153,24.51,24.4153,24.5,35765,0
+HFRO_A.US,D,20200722,000000,24.51,24.58,24.44,24.45,20561,0
+HFRO_A.US,D,20200723,000000,24.57,24.66,24.45,24.6,22839,0
+HFRO_A.US,D,20200724,000000,24.632,24.74,24.61,24.74,9817,0
+HFRO_A.US,D,20200727,000000,24.74,24.77,24.65,24.6846,15102,0
+HFRO_A.US,D,20200728,000000,24.8,24.87,24.75,24.87,12316,0
+HFRO_A.US,D,20200729,000000,24.9,24.97,24.8101,24.93,18599,0
+HFRO_A.US,D,20200730,000000,24.9,24.9,24.59,24.59,23828,0
+HFRO_A.US,D,20200731,000000,24.74,24.74,24.55,24.6,18794,0
+HFRO_A.US,D,20200803,000000,24.65,24.89,24.65,24.89,10638,0
+HFRO_A.US,D,20200804,000000,24.95,24.95,24.755,24.865,11142,0
+HFRO_A.US,D,20200805,000000,24.87,25,24.86,25,15734,0
+HFRO_A.US,D,20200806,000000,25.0292,25.1,24.9696,25.05,18459,0
+HFRO_A.US,D,20200807,000000,25.05,25.05,25,25.01,12708,0
+HFRO_A.US,D,20200810,000000,25.05,25.05,25,25.04,10195,0
+HFRO_A.US,D,20200811,000000,25.09,25.1299,25,25,27687,0
+HFRO_A.US,D,20200812,000000,25.03,25.09,24.99,25.05,8082,0
+HFRO_A.US,D,20200813,000000,25.12,25.14,24.96,25.1,15304,0
+HFRO_A.US,D,20200814,000000,25.0878,25.15,25.043,25.14,14933,0
+HFRO_A.US,D,20200817,000000,25.15,25.15,25.0501,25.149,14396,0
+HFRO_A.US,D,20200818,000000,25.06,25.179,24.96,25.08,6468,0
+HFRO_A.US,D,20200819,000000,25.16,25.16,25.1,25.13,13987,0
+HFRO_A.US,D,20200820,000000,25.16,25.25,25.15,25.25,10565,0
+HFRO_A.US,D,20200821,000000,25.25,25.25,25.05,25.05,15358,0
+HFRO_A.US,D,20200824,000000,25.18,25.18,25.07,25.12,7274,0
+HFRO_A.US,D,20200825,000000,25.25,25.28,25.2,25.2,18042,0
+HFRO_A.US,D,20200826,000000,25.13,25.2487,25.05,25.05,21099,0
+HFRO_A.US,D,20200827,000000,25.1746,25.23,25.13,25.23,5348,0
+HFRO_A.US,D,20200828,000000,25.13,25.25,25.13,25.25,10936,0
+HFRO_A.US,D,20200831,000000,25.175,25.25,25.164,25.2,8842,0
+HFRO_A.US,D,20200901,000000,25.2,25.2,25.155,25.191,1740,0
+HFRO_A.US,D,20200902,000000,25.2,25.25,25.05,25.175,17915,0
+HFRO_A.US,D,20200903,000000,25.17,25.2,25.15,25.19,18356,0
+HFRO_A.US,D,20200904,000000,25.19,25.23,25.16,25.2294,7478,0
+HFRO_A.US,D,20200908,000000,25.17,25.17,25.04,25.1,13979,0
+HFRO_A.US,D,20200909,000000,25.16,25.2,25.13,25.19,19615,0
+HFRO_A.US,D,20200910,000000,25.22,25.25,25.08,25.08,24002,0
+HFRO_A.US,D,20200911,000000,25.17,25.18,25.12,25.1352,5146,0
+HFRO_A.US,D,20200914,000000,25.15,25.2,25.14,25.1785,9491,0
+HFRO_A.US,D,20200915,000000,25.1819,25.24,25.1353,25.15,29819,0
+HFRO_A.US,D,20200916,000000,25.23,25.24,25.15,25.15,19075,0
+HFRO_A.US,D,20200917,000000,25.15,25.3,25.15,25.17,35849,0
+HFRO_A.US,D,20200918,000000,25.275,25.29,25.2,25.25,18275,0
+HFRO_A.US,D,20200921,000000,25.25,25.27,25.1,25.1,17968,0
+HFRO_A.US,D,20200922,000000,24.97,25.17,24.66,25.17,32724,0
+HFRO_A.US,D,20200923,000000,25.07,25.08,24.82,25.08,36801,0
+HFRO_A.US,D,20200924,000000,25.08,25.1,24.75,24.75,25646,0
+HFRO_A.US,D,20200925,000000,24.8,25.0799,24.78,24.95,28001,0
+HFRO_A.US,D,20200928,000000,25.08,25.14,25,25.14,11109,0
+HFRO_A.US,D,20200929,000000,25.14,25.21,25.129,25.18,18511,0
+HFRO_A.US,D,20200930,000000,25.23,25.23,25.0988,25.18,22649,0
+HFRO_A.US,D,20201001,000000,25.18,25.21,25.02,25.1999,18169,0
+HFRO_A.US,D,20201002,000000,25.2,25.28,25.1347,25.242,4923,0
+HFRO_A.US,D,20201005,000000,25.2327,25.27,25.06,25.18,20464,0
+HFRO_A.US,D,20201006,000000,25.21,25.42,25.2,25.42,19956,0
+HFRO_A.US,D,20201007,000000,25.41,25.6,25.41,25.55,29599,0
+HFRO_A.US,D,20201008,000000,25.36,25.6,25.32,25.5999,9273,0
+HFRO_A.US,D,20201009,000000,25.55,25.6,25.37,25.508,18699,0
+HFRO_A.US,D,20201012,000000,25.51,25.5699,25.3701,25.5699,6567,0
+HFRO_A.US,D,20201013,000000,25.5,25.6,25.5,25.58,9255,0
+HFRO_A.US,D,20201014,000000,25.47,25.75,25.42,25.7,20849,0
+HFRO_A.US,D,20201015,000000,25.75,25.75,25.37,25.4,13212,0
+HFRO_A.US,D,20201016,000000,25.605,25.75,25.44,25.44,12750,0
+HFRO_A.US,D,20201019,000000,25.69,25.71,25.4,25.5258,12639,0
+HFRO_A.US,D,20201020,000000,25.6,25.7,25.575,25.6157,11158,0
+HFRO_A.US,D,20201021,000000,25.5,25.5294,25.1916,25.425,25019,0
+HFRO_A.US,D,20201022,000000,25.53,25.55,25.39,25.52,16802,0
+HFRO_A.US,D,20201023,000000,25.4,25.65,25.3501,25.65,16217,0
+HFRO_A.US,D,20201026,000000,25.67,25.67,25.33,25.45,15088,0
+HFRO_A.US,D,20201027,000000,25.44,25.6,25.3,25.3585,11354,0
+HFRO_A.US,D,20201028,000000,25.48,25.48,25.11,25.17,12826,0
+HFRO_A.US,D,20201029,000000,25.42,25.42,25.258,25.323,2191,0
+HFRO_A.US,D,20201030,000000,25.4,25.49,25.28,25.28,12539,0
+HFRO_A.US,D,20201102,000000,25.26,25.49,25.26,25.26,18196,0
+HFRO_A.US,D,20201103,000000,25.43,25.43,25.17,25.2,17803,0
+HFRO_A.US,D,20201104,000000,25.25,25.33,25.18,25.2207,11258,0
+HFRO_A.US,D,20201105,000000,25.29,25.49,25.24,25.49,8145,0
+HFRO_A.US,D,20201106,000000,25.55,25.55,25.25,25.3782,10898,0
+HFRO_A.US,D,20201109,000000,25.42,25.66,25.42,25.6,14510,0
+HFRO_A.US,D,20201110,000000,25.6199,25.66,25.5,25.5705,7471,0
+HFRO_A.US,D,20201111,000000,25.5424,25.63,25.5405,25.63,8639,0
+HFRO_A.US,D,20201112,000000,25.45,25.76,25.45,25.68,14061,0
+HFRO_A.US,D,20201113,000000,25.75,25.85,25.64,25.8198,8098,0
+HFRO_A.US,D,20201116,000000,25.83,25.87,25.7201,25.87,10919,0
+HFRO_A.US,D,20201117,000000,25.81,25.85,25.75,25.85,3507,0
+HFRO_A.US,D,20201118,000000,25.71,25.88,25.69,25.75,15120,0
+HFRO_A.US,D,20201119,000000,25.816,25.9,25.816,25.88,6059,0
+HFRO_A.US,D,20201120,000000,25.8133,25.95,25.785,25.91,8658,0
+HFRO_A.US,D,20201123,000000,25.75,25.95,25.72,25.94,2732,0
+HFRO_A.US,D,20201124,000000,25.8782,25.95,25.85,25.85,3293,0
+HFRO_A.US,D,20201125,000000,25.85,26.05,25.81,25.81,18726,0
+HFRO_A.US,D,20201127,000000,25.84,26.05,25.84,26.05,2209,0
+HFRO_A.US,D,20201130,000000,26.01,26.1,25.97,26.1,5070,0
+HFRO_A.US,D,20201201,000000,26.01,26.1,26,26.1,1470,0
+HFRO_A.US,D,20201202,000000,26.05,26.0999,25.955,26.04,20301,0
+HFRO_A.US,D,20201203,000000,26.099,26.099,25.9932,26,6001,0
+HFRO_A.US,D,20201204,000000,25.91,26.1,25.88,25.97,17383,0
+HFRO_A.US,D,20201207,000000,25.95,26.1,25.95,26.1,9637,0
+HFRO_A.US,D,20201208,000000,25.9,26.09,25.9,26.0505,2266,0
+HFRO_A.US,D,20201209,000000,25.93,26.09,25.91,26.09,7448,0
+HFRO_A.US,D,20201210,000000,26.08,26.0922,26.055,26.055,1946,0
+HFRO_A.US,D,20201211,000000,26.095,26.18,26.09,26.1561,6958,0
+HFRO_A.US,D,20201214,000000,26.14,26.24,26.1214,26.24,10709,0
+HFRO_A.US,D,20201215,000000,26.1523,26.29,26.1523,26.1999,11070,0
+HFRO_A.US,D,20201216,000000,26.2,26.33,26.1914,26.33,12406,0
+HFRO_A.US,D,20201217,000000,26.33,26.36,26.3231,26.34,8537,0
+HFRO_A.US,D,20201218,000000,26.26,26.36,26.26,26.36,8550,0
+HFRO_A.US,D,20201221,000000,26.12,26.3394,26.12,26.26,20936,0
+HFRO_A.US,D,20201222,000000,26.16,26.16,26.1,26.15,9706,0
+HFRO_A.US,D,20201223,000000,26,26.15,25.91,26,14839,0
+HFRO_A.US,D,20201224,000000,26.1,26.1317,26.1,26.126,5793,0
+HFRO_A.US,D,20201228,000000,26,26.15,25.93,26.15,8780,0
+HFRO_A.US,D,20201229,000000,26.14,26.16,26.1104,26.155,14272,0
+HFRO_A.US,D,20201230,000000,26.106,26.16,26.1,26.15,5763,0
+HFRO_A.US,D,20201231,000000,26.16,26.24,26.1399,26.24,8395,0
+HFRO_A.US,D,20210104,000000,26.2,26.26,26.14,26.1883,11859,0
+HFRO_A.US,D,20210105,000000,26.12,26.26,26.0429,26.1824,12715,0
+HFRO_A.US,D,20210106,000000,26.1,26.155,26.1,26.1499,9911,0
+HFRO_A.US,D,20210107,000000,26.15,26.19,26.04,26.19,8947,0
+HFRO_A.US,D,20210108,000000,26.02,26.11,25.86,26.067,16260,0
+HFRO_A.US,D,20210111,000000,26.05,26.05,25.65,25.7,21025,0
+HFRO_A.US,D,20210112,000000,25.65,25.8886,25.65,25.68,8631,0
+HFRO_A.US,D,20210113,000000,25.7879,25.79,25.6,25.73,10315,0
+HFRO_A.US,D,20210114,000000,25.97,25.97,25.66,25.93,12659,0
+HFRO_A.US,D,20210115,000000,25.9,25.96,25.685,25.71,22560,0
+HFRO_A.US,D,20210119,000000,25.79,25.97,25.79,25.82,11062,0
+HFRO_A.US,D,20210120,000000,25.839,26.12,25.8115,26.11,9621,0
+HFRO_A.US,D,20210121,000000,26.1,26.12,25.75,25.75,15416,0
+HFRO_A.US,D,20210122,000000,25.71,25.95,25.71,25.8396,16004,0
+HFRO_A.US,D,20210125,000000,25.86,25.88,25.75,25.75,20253,0
+HFRO_A.US,D,20210126,000000,25.75,25.89,25.6,25.64,30449,0
+HFRO_A.US,D,20210127,000000,25.76,25.76,25.43,25.4868,21503,0
+HFRO_A.US,D,20210128,000000,25.75,25.7697,25.47,25.53,19472,0
+HFRO_A.US,D,20210129,000000,25.73,25.73,25.59,25.6464,3664,0
+HFRO_A.US,D,20210201,000000,25.65,25.76,25.5522,25.76,5356,0
+HFRO_A.US,D,20210202,000000,25.76,25.87,25.7,25.7386,10606,0
+HFRO_A.US,D,20210203,000000,25.62,25.87,25.62,25.7,3948,0
+HFRO_A.US,D,20210204,000000,25.8,25.98,25.77,25.95,13129,0
+HFRO_A.US,D,20210205,000000,25.8465,26.04,25.8465,26.03,8702,0
+HFRO_A.US,D,20210208,000000,25.925,26.05,25.79,25.91,24863,0
+HFRO_A.US,D,20210209,000000,25.91,25.91,25.78,25.835,8098,0
+HFRO_A.US,D,20210210,000000,25.8999,25.8999,25.7808,25.82,4111,0
+HFRO_A.US,D,20210211,000000,25.88,25.8991,25.77,25.81,4786,0
+HFRO_A.US,D,20210212,000000,25.855,26.0089,25.835,25.9725,4968,0
+HFRO_A.US,D,20210216,000000,26,26,25.78,25.8744,7550,0
+HFRO_A.US,D,20210217,000000,25.71,25.8587,25.69,25.74,3726,0
+HFRO_A.US,D,20210218,000000,25.7405,26,25.7186,25.935,12009,0
+HFRO_A.US,D,20210219,000000,25.954,26.1,25.954,26.1,5834,0
+HFRO_A.US,D,20210222,000000,25.92,26.09,25.92,26.09,4402,0
+HFRO_A.US,D,20210223,000000,25.8941,26.1,25.8476,25.8476,10294,0
+HFRO_A.US,D,20210224,000000,25.89,26.08,25.81,25.83,9998,0
+HFRO_A.US,D,20210225,000000,25.83,25.85,25.735,25.735,6521,0
+HFRO_A.US,D,20210226,000000,25.67,25.87,25.61,25.87,11096,0
+HFRO_A.US,D,20210301,000000,25.97,25.97,25.61,25.7258,12222,0
+HFRO_A.US,D,20210302,000000,25.77,25.93,25.6928,25.77,2582,0
+HFRO_A.US,D,20210303,000000,25.84,25.84,25.65,25.815,7574,0
+HFRO_A.US,D,20210304,000000,25.8,25.87,25.8,25.849,8960,0
+HFRO_A.US,D,20210305,000000,25.85,26.13,25.82,25.9683,29613,0
+HFRO_A.US,D,20210308,000000,26.12,26.18,26.1,26.1485,34664,0
+HFRO_A.US,D,20210309,000000,26.15,26.16,25.975,26.16,4637,0
+HFRO_A.US,D,20210310,000000,26.15,26.157,26.1,26.15,18409,0
+HFRO_A.US,D,20210311,000000,26.18,26.26,26.1675,26.2006,9969,0
+HFRO_A.US,D,20210312,000000,26.2,26.26,25.9,26.22,8407,0
+HFRO_A.US,D,20210315,000000,26.26,26.26,25.9234,26.064,12067,0
+HFRO_A.US,D,20210316,000000,26.2273,26.26,26.04,26.2,14980,0
+HFRO_A.US,D,20210317,000000,26.02,26.18,25.9364,26.06,13754,0
+HFRO_A.US,D,20210318,000000,26,26.2536,25.95,25.95,23201,0
+HFRO_A.US,D,20210319,000000,26,26.09,25.95,26,13667,0
+HFRO_A.US,D,20210322,000000,26,26.17,25.9933,26.17,3313,0
+HFRO_A.US,D,20210323,000000,25.82,25.91,25.79,25.91,15799,0
+HFRO_A.US,D,20210324,000000,25.91,25.91,25.82,25.9,10901,0
+HFRO_A.US,D,20210325,000000,25.855,25.86,25.8,25.829,7965,0
+HFRO_A.US,D,20210326,000000,25.8,25.91,25.8,25.91,2414,0
+HFRO_A.US,D,20210329,000000,25.8,25.91,25.8,25.91,5769,0
+HFRO_A.US,D,20210330,000000,25.75,25.79,25.2,25.2,6246,0
+HFRO_A.US,D,20210331,000000,25.76,25.9079,25.7,25.795,6867,0
+HFRO_A.US,D,20210401,000000,25.9,25.9,25.7589,25.8115,6087,0
+HFRO_A.US,D,20210405,000000,25.85,25.865,25.7644,25.85,7272,0
+HFRO_A.US,D,20210406,000000,25.9,25.9,25.79,25.79,10926,0
+HFRO_A.US,D,20210407,000000,25.75,25.8474,25.51,25.51,29399,0
+HFRO_A.US,D,20210408,000000,25.55,25.775,25.55,25.7024,4280,0
+HFRO_A.US,D,20210409,000000,25.7383,25.84,25.6393,25.6393,6111,0
+HFRO_A.US,D,20210412,000000,25.62,25.6608,25.6,25.65,6985,0
+HFRO_A.US,D,20210413,000000,25.66,25.86,25.66,25.8026,10635,0
+HFRO_A.US,D,20210414,000000,25.86,25.86,25.735,25.7724,6576,0
+HFRO_A.US,D,20210415,000000,25.72,25.77,25.71,25.7495,6216,0
+HFRO_A.US,D,20210416,000000,25.85,25.86,25.65,25.65,17931,0
+HFRO_A.US,D,20210419,000000,25.715,25.8493,25.715,25.8493,3839,0
+HFRO_A.US,D,20210420,000000,25.85,25.92,25.7401,25.89,20386,0
+HFRO_A.US,D,20210421,000000,25.6853,25.92,25.6853,25.89,4755,0
+HFRO_A.US,D,20210422,000000,25.94,25.94,25.75,25.88,5101,0
+HFRO_A.US,D,20210423,000000,25.9196,25.94,25.8872,25.94,5114,0
+HFRO_A.US,D,20210426,000000,25.844,25.97,25.84,25.97,8938,0
+HFRO_A.US,D,20210427,000000,25.96,25.97,25.945,25.945,3337,0
+HFRO_A.US,D,20210428,000000,25.92,25.99,25.92,25.99,11277,0
+HFRO_A.US,D,20210429,000000,25.99,25.99,25.8,25.98,10127,0
+HFRO_A.US,D,20210430,000000,25.98,26.1,25.8349,26.1,7538,0
+HFRO_A.US,D,20210503,000000,26.1,26.11,26.06,26.06,5765,0
+HFRO_A.US,D,20210504,000000,26.1,26.11,25.8614,26,11296,0
+HFRO_A.US,D,20210505,000000,25.87,26.05,25.87,25.94,3421,0
+HFRO_A.US,D,20210506,000000,25.95,26.11,25.94,26.05,5201,0
+HFRO_A.US,D,20210507,000000,26.1,26.18,26.0755,26.0755,6779,0
+HFRO_A.US,D,20210510,000000,26.08,26.18,25.95,26.18,19207,0
+HFRO_A.US,D,20210511,000000,26.18,26.18,25.9539,25.9539,5639,0
+HFRO_A.US,D,20210512,000000,26.0163,26.04,25.86,25.8601,4761,0
+HFRO_A.US,D,20210513,000000,26.03,26.1,25.89,26.1,9790,0
+HFRO_A.US,D,20210514,000000,26.1,26.18,26.1,26.11,4999,0
+HFRO_A.US,D,20210517,000000,26.02,26.18,26.02,26.12,8020,0
+HFRO_A.US,D,20210518,000000,26.01,26.2,26.01,26.1,9353,0
+HFRO_A.US,D,20210519,000000,26.09,26.1783,25.916,26.05,11496,0
+HFRO_A.US,D,20210520,000000,25.93,26.19,25.86,25.91,11847,0
+HFRO_A.US,D,20210521,000000,25.93,25.9817,25.81,25.9388,7358,0
+HFRO_A.US,D,20210524,000000,25.93,26.0829,25.93,26.01,5808,0
+HFRO_A.US,D,20210525,000000,26.07,26.1,26,26.045,4325,0
+HFRO_A.US,D,20210526,000000,26.05,26.22,26.01,26.22,7464,0
+HFRO_A.US,D,20210527,000000,26.22,26.223,26.1501,26.205,5376,0
+HFRO_A.US,D,20210528,000000,26.05,26.25,26.05,26.25,7924,0
+HFRO_A.US,D,20210601,000000,26.0213,26.25,26.0213,26.2,9551,0
+HFRO_A.US,D,20210602,000000,26.23,26.25,26.15,26.25,1949,0
+HFRO_A.US,D,20210603,000000,26.225,26.27,26.11,26.25,13463,0
+HFRO_A.US,D,20210604,000000,26.29,26.29,26.2108,26.29,5424,0
+HFRO_A.US,D,20210607,000000,26.29,26.29,26.2577,26.267,6004,0
+HFRO_A.US,D,20210608,000000,26.29,26.3,26.25,26.2802,7707,0
+HFRO_A.US,D,20210609,000000,26.28,26.3,26.12,26.19,6694,0
+HFRO_A.US,D,20210610,000000,26.19,26.3,26.175,26.28,12738,0
+HFRO_A.US,D,20210611,000000,26.28,26.39,26.28,26.3156,9111,0
+HFRO_A.US,D,20210614,000000,26.32,26.46,26.3189,26.44,6138,0
+HFRO_A.US,D,20210615,000000,26.48,26.48,26.16,26.16,14646,0
+HFRO_A.US,D,20210616,000000,26.26,26.265,26.08,26.16,11202,0
+HFRO_A.US,D,20210617,000000,26.11,26.2072,26.02,26.1139,23722,0
+HFRO_A.US,D,20210618,000000,26.11,26.19,26.09,26.15,5661,0
+HFRO_A.US,D,20210621,000000,26.14,26.34,26.14,26.3,8671,0
+HFRO_A.US,D,20210622,000000,26,26.11,26,26.05,10249,0
+HFRO_A.US,D,20210623,000000,26.1,26.1,25.92,25.98,10473,0
+HFRO_A.US,D,20210624,000000,25.92,26.0499,25.92,25.98,6520,0
+HFRO_A.US,D,20210625,000000,25.91,25.9312,25.77,25.77,10784,0
+HFRO_A.US,D,20210628,000000,25.76,25.98,25.76,25.85,5758,0
+HFRO_A.US,D,20210629,000000,25.92,25.95,25.8,25.8,25350,0
+HFRO_A.US,D,20210630,000000,25.87,25.97,25.8001,25.89,10459,0
+HFRO_A.US,D,20210701,000000,25.85,26.0499,25.85,25.975,12639,0
+HFRO_A.US,D,20210702,000000,26.05,26.07,25.985,26.07,7158,0
+HFRO_A.US,D,20210706,000000,26.0867,26.11,26.0601,26.1,5448,0
+HFRO_A.US,D,20210707,000000,26.11,26.12,26.09,26.09,6882,0
+HFRO_A.US,D,20210708,000000,26.09,26.1026,26.06,26.0819,7544,0
+HFRO_A.US,D,20210709,000000,26.1035,26.13,26.0093,26.095,9479,0
+HFRO_A.US,D,20210712,000000,26.13,26.15,26.1001,26.1035,11251,0
+HFRO_A.US,D,20210713,000000,26.1263,26.15,26.1,26.15,3023,0
+HFRO_A.US,D,20210714,000000,26.125,26.16,26.1,26.16,4412,0
+HFRO_A.US,D,20210715,000000,26.16,26.18,26.12,26.15,12672,0
+HFRO_A.US,D,20210716,000000,26.18,26.24,25.9,25.96,17999,0
+HFRO_A.US,D,20210719,000000,26.041,26.041,26.041,26.041,825,0
+HFRO_A.US,D,20210720,000000,25.968,26,25.83,25.9,17027,0
+HFRO_A.US,D,20210721,000000,25.86,25.93,25.86,25.9,9706,0
+HFRO_A.US,D,20210722,000000,25.86,25.93,25.82,25.9,11386,0
+HFRO_A.US,D,20210723,000000,25.95,26.0799,25.9,25.95,9680,0
+HFRO_A.US,D,20210726,000000,25.9573,25.99,25.9,25.9,7276,0
+HFRO_A.US,D,20210727,000000,25.83,25.895,25.8,25.848,8113,0
+HFRO_A.US,D,20210728,000000,25.8725,25.875,25.8,25.875,8962,0
+HFRO_A.US,D,20210729,000000,25.82,25.83,25.54,25.65,38365,0
+HFRO_A.US,D,20210730,000000,25.65,25.8662,25.51,25.63,35637,0
+HFRO_A.US,D,20210802,000000,25.52,25.7,25.52,25.65,17765,0
+HFRO_A.US,D,20210803,000000,25.65,25.8,25.5897,25.8,14066,0
+HFRO_A.US,D,20210804,000000,25.79,25.79,25.55,25.79,28631,0
+HFRO_A.US,D,20210805,000000,25.65,25.94,25.65,25.9117,15561,0
+HFRO_A.US,D,20210806,000000,25.81,25.88,25.7,25.79,14941,0
+HFRO_A.US,D,20210809,000000,25.69,25.855,25.66,25.76,15506,0
+HFRO_A.US,D,20210810,000000,25.67,25.82,25.529,25.81,22667,0
+HFRO_A.US,D,20210811,000000,25.83,26,25.76,25.9,10379,0
+HFRO_A.US,D,20210812,000000,25.813,26.0634,25.813,26.0634,3209,0
+HFRO_A.US,D,20210813,000000,26.06,26.06,25.935,25.9999,2966,0
+HFRO_A.US,D,20210816,000000,25.91,26.04,25.71,25.84,22461,0
+HFRO_A.US,D,20210817,000000,25.94,25.9789,25.7399,25.84,9640,0
+HFRO_A.US,D,20210818,000000,25.7788,25.95,25.7788,25.95,4846,0
+HFRO_A.US,D,20210819,000000,25.95,25.95,25.81,25.95,7721,0
+HFRO_A.US,D,20210820,000000,25.83,25.83,25.71,25.73,9403,0
+HFRO_A.US,D,20210823,000000,25.74,25.8982,25.74,25.835,8357,0
+HFRO_A.US,D,20210824,000000,25.95,25.95,25.885,25.8997,8339,0
+HFRO_A.US,D,20210825,000000,25.9209,26.05,25.9,26,6667,0
+HFRO_A.US,D,20210826,000000,26,26.05,25.9633,26.01,5524,0
+HFRO_A.US,D,20210827,000000,25.95,26.06,25.95,26.01,8593,0
+HFRO_A.US,D,20210830,000000,25.96,26.12,25.9016,26.1,12756,0
+HFRO_A.US,D,20210831,000000,25.9,26.11,25.9,25.91,7089,0
+HFRO_A.US,D,20210901,000000,26.0351,26.1085,25.93,25.96,3720,0
+HFRO_A.US,D,20210902,000000,26.015,26.0592,26.015,26.0592,2607,0
+HFRO_A.US,D,20210903,000000,26.11,26.12,26.06,26.06,9346,0
+HFRO_A.US,D,20210907,000000,26.06,26.0611,25.84,25.85,18559,0
+HFRO_A.US,D,20210908,000000,25.93,25.94,25.82,25.82,13540,0
+HFRO_A.US,D,20210909,000000,25.8,25.85,25.75,25.7999,34685,0
+HFRO_A.US,D,20210910,000000,25.73,25.9399,25.73,25.76,11971,0
+HFRO_A.US,D,20210913,000000,25.77,25.89,25.75,25.78,37552,0
+HFRO_A.US,D,20210914,000000,25.77,25.88,25.66,25.85,49365,0
+HFRO_A.US,D,20210915,000000,25.88,25.9,25.8,25.8,14553,0
+HFRO_A.US,D,20210916,000000,25.88,25.98,25.86,25.98,6899,0
+HFRO_A.US,D,20210917,000000,26.03,26.09,25.9001,26.09,8769,0
+HFRO_A.US,D,20210920,000000,26.0097,26.09,25.79,25.99,12335,0
+HFRO_A.US,D,20210921,000000,25.88,26.04,25.8,26.01,8809,0
+HFRO_A.US,D,20210922,000000,25.87,25.87,25.68,25.83,20048,0
+HFRO_A.US,D,20210923,000000,25.8291,25.8291,25.68,25.8069,7054,0
+HFRO_A.US,D,20210924,000000,25.7288,25.83,25.7288,25.83,5573,0
+HFRO_A.US,D,20210927,000000,25.755,25.83,25.6801,25.755,6139,0
+HFRO_A.US,D,20210928,000000,25.7532,25.85,25.5157,25.7304,4772,0
+HFRO_A.US,D,20210929,000000,25.61,25.85,25.61,25.85,16820,0
+HFRO_A.US,D,20210930,000000,25.9,25.9,25.7002,25.9,6106,0
+HFRO_A.US,D,20211001,000000,25.76,26.01,25.76,25.9184,9389,0
+HFRO_A.US,D,20211004,000000,25.99,25.99,25.8,25.9408,7573,0
+HFRO_A.US,D,20211005,000000,25.8289,25.98,25.8289,25.98,1433,0
+HFRO_A.US,D,20211006,000000,25.98,26.11,25.67,26.01,23066,0
+HFRO_A.US,D,20211007,000000,26.04,26.07,25.7638,26.0122,6374,0
+HFRO_A.US,D,20211008,000000,25.85,26.06,25.85,26.03,1869,0
+HFRO_A.US,D,20211011,000000,26.02,26.03,25.955,25.99,5853,0
+HFRO_A.US,D,20211012,000000,25.794,26.0199,25.794,26.0199,3288,0
+HFRO_A.US,D,20211013,000000,25.8,26.02,25.8,25.9817,17482,0
+HFRO_A.US,D,20211014,000000,25.92,26.16,25.92,26.0725,10250,0
+HFRO_A.US,D,20211015,000000,26.15,26.62,26.077,26.62,30888,0
+HFRO_A.US,D,20211018,000000,26.54,26.67,26.25,26.57,5580,0
+HFRO_A.US,D,20211019,000000,26.3161,26.52,26.3,26.445,6536,0
+HFRO_A.US,D,20211020,000000,26.3386,26.49,26.16,26.45,5682,0
+HFRO_A.US,D,20211021,000000,26.39,26.43,26.39,26.43,517,0
+HFRO_A.US,D,20211022,000000,26.36,26.4,26.23,26.23,6461,0
+HFRO_A.US,D,20211025,000000,26.18,26.23,26.11,26.23,2863,0
+HFRO_A.US,D,20211026,000000,26.34,26.34,26.06,26.2976,3763,0
+HFRO_A.US,D,20211027,000000,26.09,26.1552,25.96,25.96,4600,0
+HFRO_A.US,D,20211028,000000,25.98,26.39,25.98,26.38,6136,0
+HFRO_A.US,D,20211029,000000,26.34,26.49,26.1688,26.23,7766,0
+HFRO_A.US,D,20211101,000000,26.355,26.46,26.2301,26.44,1765,0
+HFRO_A.US,D,20211102,000000,26.34,26.34,26.1,26.18,2908,0
+HFRO_A.US,D,20211103,000000,26.2801,26.2801,26.1559,26.165,2544,0
+HFRO_A.US,D,20211104,000000,26.19,26.19,26.1489,26.1489,1252,0
+HFRO_A.US,D,20211105,000000,26.13,26.19,26.04,26.19,6008,0
+HFRO_A.US,D,20211108,000000,26.0522,26.27,26.0184,26.0229,3989,0
+HFRO_A.US,D,20211109,000000,26.0249,26.2134,25.97,26.2134,6262,0
+HFRO_A.US,D,20211110,000000,26.01,26.1316,26,26.05,4673,0
+HFRO_A.US,D,20211111,000000,26.13,26.13,26.01,26.035,4956,0
+HFRO_A.US,D,20211112,000000,26.01,26.055,25.95,25.9852,10686,0
+HFRO_A.US,D,20211115,000000,26.08,26.08,25.9604,25.99,5069,0
+HFRO_A.US,D,20211116,000000,25.9191,25.9999,25.79,25.79,6525,0
+HFRO_A.US,D,20211117,000000,25.95,25.97,25.7,25.76,2906,0
+HFRO_A.US,D,20211118,000000,25.7465,25.75,25.68,25.705,6938,0
+HFRO_A.US,D,20211119,000000,25.7101,25.9,25.7101,25.89,6028,0
+HFRO_A.US,D,20211122,000000,25.91,25.92,25.73,25.81,3208,0
+HFRO_A.US,D,20211123,000000,25.74,25.89,25.65,25.89,1992,0
+HFRO_A.US,D,20211124,000000,25.982,25.982,25.69,25.78,6786,0
+HFRO_A.US,D,20211126,000000,25.92,25.92,25.74,25.8,683,0
+HFRO_A.US,D,20211129,000000,25.77,25.9,25.77,25.9,4753,0
+HFRO_A.US,D,20211130,000000,25.95,25.9793,25.62,25.97,8257,0
+HFRO_A.US,D,20211201,000000,25.96,25.96,25.8206,25.8206,1185,0
+HFRO_A.US,D,20211202,000000,25.69,26.1,25.69,25.8746,6464,0
+HFRO_A.US,D,20211203,000000,25.7788,26.1,25.7788,26.094,2400,0
+HFRO_A.US,D,20211206,000000,26.2,26.2,25.72,26.03,1435,0
+HFRO_A.US,D,20211207,000000,26.08,26.1163,26.08,26.0862,2437,0
+HFRO_A.US,D,20211208,000000,26.08,26.14,26.08,26.08,5028,0
+HFRO_A.US,D,20211209,000000,26,26.2,25.8609,26.03,4432,0
+HFRO_A.US,D,20211210,000000,26.0339,26.2837,26.0339,26.27,3024,0
+HFRO_A.US,D,20211213,000000,25.9101,26.3,25.9101,26.21,6200,0
+HFRO_A.US,D,20211214,000000,25.9001,26.3,25.9001,25.97,8101,0
+HFRO_A.US,D,20211215,000000,26.11,26.28,26.11,26.28,1270,0
+HFRO_A.US,D,20211216,000000,26.0768,26.0768,25.935,26.05,7083,0
+HFRO_A.US,D,20211217,000000,25.92,25.9957,25.84,25.84,3257,0
+HFRO_A.US,D,20211220,000000,26.05,26.05,25.98,25.98,823,0
+HFRO_A.US,D,20211221,000000,26.032,26.08,25.96,26.072,3624,0
+HFRO_A.US,D,20211222,000000,25.84,26.09,25.63,26.07,26476,0
+HFRO_A.US,D,20211223,000000,26.17,26.17,25.975,26,2561,0
+HFRO_A.US,D,20211227,000000,25.92,26.3,25.92,26.16,3134,0
+HFRO_A.US,D,20211228,000000,26.24,26.27,26.1321,26.27,1867,0
+HFRO_A.US,D,20211229,000000,26.25,26.42,26.17,26.42,19223,0
+HFRO_A.US,D,20211230,000000,26.44,27.05,26.3563,26.3563,10545,0
+HFRO_A.US,D,20211231,000000,26.5,26.5,25.85,25.94,20683,0
+HFRO_A.US,D,20220103,000000,25.94,26.19,25.94,26.174,6073,0
+HFRO_A.US,D,20220104,000000,25.9193,26.3899,25.9193,26.04,3752,0
+HFRO_A.US,D,20220105,000000,26.165,26.165,26.025,26.025,1027,0
+HFRO_A.US,D,20220106,000000,25.9519,25.9972,25.86,25.86,5280,0
+HFRO_A.US,D,20220107,000000,25.93,25.93,25.8,25.85,2784,0
+HFRO_A.US,D,20220110,000000,25.8,25.8,25.61,25.74,12185,0
+HFRO_A.US,D,20220111,000000,25.57,25.84,25.57,25.74,10430,0
+HFRO_A.US,D,20220112,000000,25.7,25.8425,25.58,25.69,7329,0
+HFRO_A.US,D,20220113,000000,25.65,25.8244,25.52,25.6,24542,0
+HFRO_A.US,D,20220114,000000,25.56,25.6799,25.51,25.6,8739,0
+HFRO_A.US,D,20220118,000000,25.47,25.64,25.33,25.45,17172,0
+HFRO_A.US,D,20220119,000000,25.465,25.54,25.35,25.4,31014,0
+HFRO_A.US,D,20220120,000000,25.38,25.4884,25.34,25.4,29291,0
+HFRO_A.US,D,20220121,000000,25.31,25.466,24.97,24.97,324216,0
+HFRO_A.US,D,20220124,000000,24.81,24.95,24.575,24.91,102610,0
+HFRO_A.US,D,20220125,000000,24.89,25.06,24.84,25,110940,0
+HFRO_A.US,D,20220126,000000,25.07,25.177,25,25.0035,36197,0
+HFRO_A.US,D,20220127,000000,25.04,25.1,24.92,24.9771,40111,0
+HFRO_A.US,D,20220128,000000,24.98,25.15,24.9111,25.07,18893,0
+HFRO_A.US,D,20220131,000000,25.1,25.15,25.05,25.1316,8545,0
+HFRO_A.US,D,20220201,000000,25.04,25.16,25.04,25.12,7612,0
+HFRO_A.US,D,20220202,000000,25.12,25.21,25.03,25.0759,24935,0
+HFRO_A.US,D,20220203,000000,24.96,25.2284,24.96,25.15,24761,0
+HFRO_A.US,D,20220204,000000,25.23,25.27,25.03,25.0355,17929,0
+HFRO_A.US,D,20220207,000000,25.2,25.28,25.08,25.28,4861,0
+HFRO_A.US,D,20220208,000000,25.25,25.25,25.05,25.1275,21108,0
+HFRO_A.US,D,20220209,000000,25.042,25.24,24.96,25.11,13087,0
+HFRO_A.US,D,20220210,000000,25.1,25.1,24.24,24.88,23107,0
+HFRO_A.US,D,20220211,000000,24.5701,24.9899,24.5701,24.76,7500,0
+HFRO_A.US,D,20220214,000000,24.78,24.7801,24.26,24.37,31527,0
+HFRO_A.US,D,20220215,000000,24.37,24.5,24.15,24.1841,18219,0
+HFRO_A.US,D,20220216,000000,24.09,24.3,24.0803,24.24,14968,0
+HFRO_A.US,D,20220217,000000,24.26,24.5,24.26,24.36,15500,0
+HFRO_A.US,D,20220218,000000,24.31,24.7553,24.31,24.4018,7258,0
+HFRO_A.US,D,20220222,000000,24.5,24.5899,24.3211,24.41,6692,0
+HFRO_A.US,D,20220223,000000,24.35,24.58,24.3201,24.58,8699,0
+HFRO_A.US,D,20220224,000000,24.4,24.48,24.35,24.45,12312,0
+HFRO_A.US,D,20220225,000000,24.5322,24.58,24.44,24.58,29196,0
+HFRO_A.US,D,20220228,000000,24.5327,24.64,24.3811,24.41,10842,0
+HFRO_A.US,D,20220301,000000,24.35,24.7498,24.3249,24.4501,10060,0
+HFRO_A.US,D,20220302,000000,24.59,24.75,24.4,24.74,16751,0
+HFRO_A.US,D,20220303,000000,24.77,25.1,24.77,24.8,9682,0
+HFRO_A.US,D,20220304,000000,24.85,25.2887,24.76,24.93,7713,0
+HFRO_A.US,D,20220307,000000,24.82,25,24.82,24.93,6930,0
+HFRO_A.US,D,20220308,000000,24.9,25.05,24.8963,25.05,9786,0
+HFRO_A.US,D,20220309,000000,25,25.05,24.61,24.85,4881,0
+HFRO_A.US,D,20220310,000000,24.8775,25.02,24.825,25.02,5456,0
+HFRO_A.US,D,20220311,000000,25.115,25.2,25.08,25.09,3789,0
+HFRO_A.US,D,20220314,000000,25.03,25.0999,24.63,25.0982,4358,0
+HFRO_A.US,D,20220315,000000,25.05,25.05,24.63,24.8034,8031,0
+HFRO_A.US,D,20220316,000000,24.88,24.88,24.61,24.68,6690,0
+HFRO_A.US,D,20220317,000000,24.74,24.92,24.68,24.8,8458,0
+HFRO_A.US,D,20220318,000000,24.8,24.81,24.65,24.68,19033,0
+HFRO_A.US,D,20220321,000000,24.69,24.7992,24.64,24.7,11780,0
+HFRO_A.US,D,20220322,000000,24.7,25.14,24.31,24.905,17963,0
+HFRO_A.US,D,20220323,000000,24.67,24.75,24.38,24.39,17600,0
+HFRO_A.US,D,20220324,000000,24.44,24.5,24.38,24.41,3941,0
+HFRO_A.US,D,20220325,000000,24.35,24.3749,23.87,24.08,22503,0
+HFRO_A.US,D,20220328,000000,24.1614,24.283,23.88,24.02,9738,0
+HFRO_A.US,D,20220329,000000,24.05,24.1299,23.9102,23.93,12373,0
+HFRO_A.US,D,20220330,000000,23.9,24.09,23.9,24,9274,0
+HFRO_A.US,D,20220331,000000,24.08,24.088,23.9301,23.96,8670,0
+HFRO_A.US,D,20220401,000000,23.96,24.0007,23.79,23.93,9942,0
+HFRO_A.US,D,20220404,000000,23.88,24.079,23.8101,24.079,7299,0
+HFRO_A.US,D,20220405,000000,23.96,24.048,23.75,23.75,11223,0
+HFRO_A.US,D,20220406,000000,23.74,23.94,23.155,23.155,12265,0
+HFRO_A.US,D,20220407,000000,23.44,23.645,23.35,23.5,11108,0
+HFRO_A.US,D,20220408,000000,23.49,23.7197,23.47,23.7197,4577,0
+HFRO_A.US,D,20220411,000000,23.67,23.8184,23.26,23.26,10281,0
+HFRO_A.US,D,20220412,000000,23.54,23.54,23.03,23.05,7828,0
+HFRO_A.US,D,20220413,000000,23.04,23.04,22.64,22.7665,20557,0
+HFRO_A.US,D,20220414,000000,22.89,22.97,22.75,22.76,4138,0
+HFRO_A.US,D,20220418,000000,22.9534,22.9534,22.52,22.5999,17271,0
+HFRO_A.US,D,20220419,000000,22.67,22.7242,22.5,22.5,4256,0
+HFRO_A.US,D,20220420,000000,22.5865,23.0013,22.5865,23.0013,8456,0
+HFRO_A.US,D,20220421,000000,23.0799,23.0799,22.7802,22.81,14770,0
+HFRO_A.US,D,20220422,000000,22.95,22.95,22.26,22.27,18627,0
+HFRO_A.US,D,20220425,000000,22.35,23.0485,22.34,22.75,35836,0
+HFRO_A.US,D,20220426,000000,22.75,22.75,22.21,22.365,16159,0
+HFRO_A.US,D,20220427,000000,22.2,22.4675,22.11,22.2522,11884,0
+HFRO_A.US,D,20220428,000000,22.25,22.5,22.24,22.4,4769,0
+HFRO_A.US,D,20220429,000000,22.64,22.64,22.14,22.14,3532,0
+HFRO_A.US,D,20220502,000000,22.6,22.6153,22.38,22.45,5061,0
+HFRO_A.US,D,20220503,000000,22.46,22.52,22.18,22.39,5665,0
+HFRO_A.US,D,20220504,000000,22.26,22.4939,22.17,22.38,10508,0
+HFRO_A.US,D,20220505,000000,22.38,22.7776,22.3,22.7169,3881,0
+HFRO_A.US,D,20220506,000000,22.46,22.575,22.38,22.42,18441,0
+HFRO_A.US,D,20220509,000000,22.2508,22.6054,22.1999,22.4341,7604,0
+HFRO_A.US,D,20220510,000000,22.2927,22.4647,22.11,22.25,13222,0
+HFRO_A.US,D,20220511,000000,22.13,22.41,22.13,22.34,12045,0
+HFRO_A.US,D,20220512,000000,22.46,22.6699,22.25,22.26,12704,0
+HFRO_A.US,D,20220513,000000,22.3235,22.694,22.29,22.4924,6776,0
+HFRO_A.US,D,20220516,000000,22.36,22.6703,22.32,22.35,4982,0
+HFRO_A.US,D,20220517,000000,22.35,22.709,22.35,22.65,11514,0
+HFRO_A.US,D,20220518,000000,22.3504,22.8721,22.3504,22.36,3925,0
+HFRO_A.US,D,20220519,000000,22.36,22.6,22.3,22.5,4913,0
+HFRO_A.US,D,20220520,000000,22.4201,22.5043,22.22,22.492,3283,0
+HFRO_A.US,D,20220523,000000,22.26,22.59,22.11,22.33,10479,0
+HFRO_A.US,D,20220524,000000,22.38,22.38,22.25,22.37,2320,0
+HFRO_A.US,D,20220525,000000,22.5,22.689,22.5,22.689,5882,0
+HFRO_A.US,D,20220526,000000,22.84,22.87,22.7762,22.87,4569,0
+HFRO_A.US,D,20220527,000000,22.87,23.08,22.87,23.08,8042,0
+HFRO_A.US,D,20220531,000000,23.02,23.1,22.96,23.05,6387,0
+HFRO_A.US,D,20220601,000000,22.9846,23.07,22.92,22.9301,7335,0
+HFRO_A.US,D,20220602,000000,22.9,23.08,22.9,23.0073,1875,0
+HFRO_A.US,D,20220603,000000,23.01,23.215,23.01,23.21,1995,0
+HFRO_A.US,D,20220606,000000,23.15,23.16,23.037,23.16,4391,0
+HFRO_A.US,D,20220607,000000,23.1433,23.31,23.04,23.18,3965,0
+HFRO_A.US,D,20220608,000000,23.15,23.32,23.15,23.2152,2770,0
+HFRO_A.US,D,20220609,000000,23.302,23.5,23.22,23.35,16539,0
+HFRO_A.US,D,20220610,000000,23.35,23.35,23.13,23.13,4338,0
+HFRO_A.US,D,20220613,000000,23,23.1618,22.65,22.9195,9224,0
+HFRO_A.US,D,20220614,000000,22.675,22.75,22.4971,22.5,13376,0
+HFRO_A.US,D,20220615,000000,22.805,22.805,22.6528,22.6828,1337,0
+HFRO_A.US,D,20220616,000000,22.65,22.65,22.2502,22.32,2337,0
+HFRO_A.US,D,20220617,000000,22.32,22.79,22.32,22.79,4786,0
+HFRO_A.US,D,20220621,000000,22.725,22.77,22.3572,22.43,11530,0
+HFRO_A.US,D,20220622,000000,22.13,22.19,22.13,22.13,8940,0
+HFRO_A.US,D,20220623,000000,22.2351,22.2351,21.915,22.1093,15879,0
+HFRO_A.US,D,20220624,000000,22.07,22.2,22.07,22.2,2182,0
+HFRO_A.US,D,20220627,000000,22.25,22.33,22,22.1048,4295,0
+HFRO_A.US,D,20220628,000000,22.2,22.26,22,22,6386,0
+HFRO_A.US,D,20220629,000000,21.92,22.26,21.8763,22.26,9157,0
+HFRO_A.US,D,20220630,000000,22.6,22.6,22.1131,22.58,4615,0
+HFRO_A.US,D,20220701,000000,22.32,23.1,22.06,22.9995,15556,0
+HFRO_A.US,D,20220705,000000,23.05,23.05,22.43,22.845,16262,0
+HFRO_A.US,D,20220706,000000,22.95,23.043,22.56,22.63,8089,0
+HFRO_A.US,D,20220707,000000,22.89,22.89,22.59,22.59,5482,0
+HFRO_A.US,D,20220708,000000,22.56,22.56,22.25,22.35,6590,0
+HFRO_A.US,D,20220711,000000,22.3006,22.5099,22.17,22.3,19475,0
+HFRO_A.US,D,20220712,000000,22.23,22.625,22.23,22.625,3227,0
+HFRO_A.US,D,20220713,000000,22.41,22.81,22.41,22.48,9318,0
+HFRO_A.US,D,20220714,000000,22.41,22.7591,22.3731,22.5397,3893,0
+HFRO_A.US,D,20220715,000000,22.6442,22.82,22.4,22.51,8141,0
+HFRO_A.US,D,20220718,000000,22.5,22.5,22.32,22.34,4590,0
+HFRO_A.US,D,20220719,000000,22.37,22.7032,22.37,22.416,5461,0
+HFRO_A.US,D,20220720,000000,22.46,22.76,22.29,22.75,18490,0
+HFRO_A.US,D,20220721,000000,22.82,23.08,22.52,23.05,4688,0
+HFRO_A.US,D,20220722,000000,23.06,23.159,23.06,23.159,1839,0
+HFRO_A.US,D,20220725,000000,23.14,23.14,22.8,22.95,3541,0
+HFRO_A.US,D,20220726,000000,23,23,22.7,22.85,3447,0
+HFRO_A.US,D,20220727,000000,22.8499,22.85,22.71,22.7594,9296,0
+HFRO_A.US,D,20220728,000000,22.78,22.98,22.78,22.945,4965,0
+HFRO_A.US,D,20220729,000000,23,23.1496,22.84,22.88,12751,0
+HFRO_A.US,D,20220801,000000,23.03,23.03,22.7073,22.7367,4310,0
+HFRO_A.US,D,20220802,000000,22.8,23.1,22.46,23.06,11236,0
+HFRO_A.US,D,20220803,000000,23.02,23.5,23.02,23.4,13672,0
+HFRO_A.US,D,20220804,000000,23.4,23.45,23.25,23.45,7133,0
+HFRO_A.US,D,20220805,000000,23.358,23.49,23.35,23.4,11770,0
+HFRO_A.US,D,20220808,000000,23.48,23.62,23.45,23.5847,6481,0
+HFRO_A.US,D,20220809,000000,23.5657,23.76,23.42,23.66,9477,0
+HFRO_A.US,D,20220810,000000,23.7399,24,23.64,24,5145,0
+HFRO_A.US,D,20220811,000000,24,24.1,23.734,24.1,5556,0
+HFRO_A.US,D,20220812,000000,24,24.16,24,24.09,3481,0
+HFRO_A.US,D,20220815,000000,24.06,24.22,23.9,23.9,5110,0
+HFRO_A.US,D,20220816,000000,23.92,24.1891,23.9,23.92,2507,0
+HFRO_A.US,D,20220817,000000,23.91,24.18,23.65,23.6543,3484,0
+HFRO_A.US,D,20220818,000000,23.6,24.2,23.6,24,1720,0
+HFRO_A.US,D,20220819,000000,23.9,24.2,23.45,23.7327,5530,0
+HFRO_A.US,D,20220822,000000,23.7,23.7,23.357,23.4165,7396,0
+HFRO_A.US,D,20220823,000000,23.35,23.45,23.2139,23.25,3967,0
+HFRO_A.US,D,20220824,000000,23.1847,23.35,23.16,23.16,3717,0
+HFRO_A.US,D,20220825,000000,23,23.35,23,23.1048,6921,0
+HFRO_A.US,D,20220826,000000,23.11,23.23,22.86,23,7497,0
+HFRO_A.US,D,20220829,000000,23.05,23.35,22.75,22.97,11123,0
+HFRO_A.US,D,20220830,000000,23.1648,23.1648,22.87,22.94,5702,0
+HFRO_A.US,D,20220831,000000,22.9,23.075,22.815,22.815,3970,0
+HFRO_A.US,D,20220901,000000,22.82,23,22.41,22.8,7252,0
+HFRO_A.US,D,20220902,000000,22.6283,23.24,22.6283,23.24,2783,0
+HFRO_A.US,D,20220906,000000,22.98,23,22.5,22.54,9311,0
+HFRO_A.US,D,20220907,000000,22.55,22.85,22.5037,22.63,7104,0
+HFRO_A.US,D,20220908,000000,22.54,23.01,22.5,22.87,4682,0
+HFRO_A.US,D,20220909,000000,22.6172,23.18,22.499,23,7909,0
+HFRO_A.US,D,20220912,000000,22.8503,23,22.8503,23,1519,0
+HFRO_A.US,D,20220913,000000,22.8,22.8,22.5,22.51,8187,0
+HFRO_A.US,D,20220914,000000,22.71,22.7992,22.71,22.7992,1147,0
+HFRO_A.US,D,20220915,000000,22.8799,22.8799,22.4931,22.4931,2715,0
+HFRO_A.US,D,20220916,000000,22.5636,22.666,22.4934,22.596,3310,0
+HFRO_A.US,D,20220919,000000,22.8,22.8,22.42,22.74,6278,0
+HFRO_A.US,D,20220920,000000,22.57,22.74,22.4958,22.59,7033,0
+HFRO_A.US,D,20220921,000000,22.6117,22.75,22.5001,22.51,1838,0
+HFRO_A.US,D,20220922,000000,22.31,22.34,22.16,22.27,1742,0
+HFRO_A.US,D,20220923,000000,22.2999,22.2999,21.9,21.99,7280,0
+HFRO_A.US,D,20220926,000000,21.9,22.24,21.84,21.84,5470,0
+HFRO_A.US,D,20220927,000000,21.84,22.05,20.5,21.71,32966,0
+HFRO_A.US,D,20220928,000000,21,22.3,21,22.09,17343,0
+HFRO_A.US,D,20220929,000000,22.12,22.4296,21.566,21.8,16691,0
+HFRO_A.US,D,20220930,000000,22.29,22.3557,21.4899,22.325,8890,0
+HFRO_A.US,D,20221003,000000,22.44,22.7,22.09,22.7,5386,0
+HFRO_A.US,D,20221004,000000,22.46,22.8,21.85,22.513,3004,0
+HFRO_A.US,D,20221005,000000,22.3,22.475,22.01,22.03,2748,0
+HFRO_A.US,D,20221006,000000,21.61,22.48,21.61,22.48,1933,0
+HFRO_A.US,D,20221007,000000,21.6487,21.98,21.5201,21.98,4446,0
+HFRO_A.US,D,20221010,000000,22,22,21.3589,21.77,2675,0
+HFRO_A.US,D,20221011,000000,21.59,21.65,21.245,21.65,15058,0
+HFRO_A.US,D,20221012,000000,21.15,22.125,20.89,21.32,4730,0
+HFRO_A.US,D,20221013,000000,20.97,21.375,20.97,21.01,5810,0
+HFRO_A.US,D,20221014,000000,21.393,21.4,20.7506,21.08,6778,0
+HFRO_A.US,D,20221017,000000,21.1,21.72,21,21.08,5002,0
+HFRO_A.US,D,20221018,000000,21.1158,21.1158,20.5713,20.835,2482,0
+HFRO_A.US,D,20221019,000000,20.7358,20.774,20.36,20.774,6286,0
+HFRO_A.US,D,20221020,000000,20.8,20.8058,20.8,20.8,998,0
+HFRO_A.US,D,20221021,000000,20.3021,20.4118,19.62,20,19549,0
+HFRO_A.US,D,20221024,000000,20.1079,20.3056,19.77,20.1514,1878,0
+HFRO_A.US,D,20221025,000000,20.15,21.0708,19.93,20.16,7633,0
+HFRO_A.US,D,20221026,000000,19.66,20.4759,19.2536,20.1,24121,0
+HFRO_A.US,D,20221027,000000,19.98,20.055,19.85,20.055,6972,0
+HFRO_A.US,D,20221028,000000,19.9288,19.99,19.7,19.7,9793,0
+HFRO_A.US,D,20221031,000000,19.7,19.91,19.7,19.81,2420,0
+HFRO_A.US,D,20221101,000000,19.93,20,19.7501,20,7670,0
+HFRO_A.US,D,20221102,000000,19.942,19.96,19.03,19.44,21913,0
+HFRO_A.US,D,20221103,000000,19.15,19.415,19.07,19.415,11340,0
+HFRO_A.US,D,20221104,000000,19.38,19.44,19.25,19.25,1799,0
+HFRO_A.US,D,20221107,000000,19.3894,19.3894,19.27,19.27,2821,0
+HFRO_A.US,D,20221108,000000,19.35,19.67,19.335,19.485,7544,0
+HFRO_A.US,D,20221109,000000,19.67,19.7,19.3784,19.3784,6060,0
+HFRO_A.US,D,20221110,000000,19.75,20.15,19.55,19.75,8934,0
+HFRO_A.US,D,20221111,000000,19.7,20.5,19.7,19.95,6353,0
+HFRO_A.US,D,20221114,000000,20.13,20.3047,19.67,19.794,5465,0
+HFRO_A.US,D,20221115,000000,20.1298,20.21,19.95,20.095,7558,0
+HFRO_A.US,D,20221116,000000,20.03,20.25,19.8999,20.25,7397,0
+HFRO_A.US,D,20221117,000000,20.23,20.27,19.74,19.8901,11717,0
+HFRO_A.US,D,20221118,000000,19.88,20.1,19.75,19.75,9823,0
+HFRO_A.US,D,20221121,000000,19.78,20.29,19.78,20.29,8005,0
+HFRO_A.US,D,20221122,000000,20.25,20.3605,19.8031,20.2176,5752,0
+HFRO_A.US,D,20221123,000000,20.02,20.4099,20.02,20.2282,4098,0
+HFRO_A.US,D,20221125,000000,20.1,20.39,20.1,20.35,2595,0
+HFRO_A.US,D,20221128,000000,20.34,20.34,19.8301,20.2103,7231,0
+HFRO_A.US,D,20221129,000000,20.26,20.67,19.86,20.354,3480,0
+HFRO_A.US,D,20221130,000000,20.46,20.46,20.05,20.4,7512,0
+HFRO_A.US,D,20221201,000000,20.4,20.97,20.3,20.37,32304,0
+HFRO_A.US,D,20221202,000000,20.13,20.39,19.92,20.2,41190,0
+HFRO_A.US,D,20221205,000000,20.14,20.8099,19.73,19.77,16610,0
+HFRO_A.US,D,20221206,000000,19.81,20.079,19.5,19.7,18920,0
+HFRO_A.US,D,20221207,000000,19.77,19.9,19.53,19.89,18283,0
+HFRO_A.US,D,20221208,000000,19.77,20.041,19.62,19.77,11952,0
+HFRO_A.US,D,20221209,000000,19.8,20,19.72,19.87,8455,0
+HFRO_A.US,D,20221212,000000,19.8802,19.93,19.75,19.93,5151,0
+HFRO_A.US,D,20221213,000000,20.06,20.11,19.86,20,13056,0
+HFRO_A.US,D,20221214,000000,19.92,20.3266,19.84,20.19,5587,0
+HFRO_A.US,D,20221215,000000,20.13,20.17,19.8701,20.07,10918,0
+HFRO_A.US,D,20221216,000000,20,20.1072,19.8001,19.92,16733,0
+HFRO_A.US,D,20221219,000000,19.81,20.0899,19.81,19.92,12033,0
+HFRO_A.US,D,20221220,000000,19.9,20.25,19.82,19.97,7275,0
+HFRO_A.US,D,20221221,000000,19.88,20.19,19.8,19.8,14711,0
+HFRO_A.US,D,20221222,000000,19.55,19.55,19.271,19.46,12094,0
+HFRO_A.US,D,20221223,000000,19.4626,19.53,19.4,19.4,6563,0
+HFRO_A.US,D,20221227,000000,19.48,19.48,18.93,19.05,21664,0
+HFRO_A.US,D,20221228,000000,19.05,19.1,18.795,18.795,18672,0
+HFRO_A.US,D,20221229,000000,18.77,19.17,18.77,18.93,19505,0
+HFRO_A.US,D,20221230,000000,19,19.1699,18.777,18.8,19390,0
+HFRO_A.US,D,20230103,000000,19.07,19.25,18.85,18.945,7630,0
+HFRO_A.US,D,20230104,000000,19.06,19.5411,19.06,19.4,7224,0
+HFRO_A.US,D,20230105,000000,19.3,19.5113,19.06,19.24,14608,0
+HFRO_A.US,D,20230106,000000,19.27,19.86,19.27,19.86,11737,0
+HFRO_A.US,D,20230109,000000,19.98,20.17,19.8033,20.09,8415,0
+HFRO_A.US,D,20230110,000000,20.093,20.093,19.81,20.0814,7035,0
+HFRO_A.US,D,20230111,000000,20.05,20.15,20.01,20.05,5142,0
+HFRO_A.US,D,20230112,000000,20.15,20.42,19.94,20.3083,7280,0
+HFRO_A.US,D,20230113,000000,20.31,20.52,20.05,20.1,17473,0
+HFRO_A.US,D,20230117,000000,20.2037,20.78,20.1,20.78,9035,0
+HFRO_A.US,D,20230118,000000,20.85,20.86,20.48,20.52,14419,0
+HFRO_A.US,D,20230119,000000,20.52,20.66,20.44,20.59,6501,0
+HFRO_A.US,D,20230120,000000,20.5205,20.67,20.47,20.4869,9043,0
+HFRO_A.US,D,20230123,000000,20.5,20.7399,20.5,20.7399,7452,0
+HFRO_A.US,D,20230124,000000,20.685,21.2,20.65,21.2,10583,0
+HFRO_A.US,D,20230125,000000,21.12,21.2799,20.9,21.11,10397,0
+HFRO_A.US,D,20230126,000000,21.15,21.26,21,21,13685,0
+HFRO_A.US,D,20230127,000000,21,21.2008,20.85,21.09,10083,0
+HFRO_A.US,D,20230130,000000,21.07,21.1783,20.9,21.09,4309,0
+HFRO_A.US,D,20230131,000000,21.14,21.17,20.9306,21.17,8259,0
+HFRO_A.US,D,20230201,000000,21.04,21.47,21.03,21.4,13171,0
+HFRO_A.US,D,20230202,000000,21.43,21.86,20.9878,21.4093,11078,0
+HFRO_A.US,D,20230203,000000,21.47,21.5499,21.1843,21.1843,5455,0
+HFRO_A.US,D,20230206,000000,21.225,21.225,21.0337,21.07,6362,0
+HFRO_A.US,D,20230207,000000,21.0568,21.13,20.93,21.13,7448,0
+HFRO_A.US,D,20230208,000000,20.94,21.7,20.93,21.54,7115,0
+HFRO_A.US,D,20230209,000000,21.46,21.58,21.46,21.55,1317,0
+HFRO_A.US,D,20230210,000000,21.4182,21.61,21.4182,21.6,5304,0
+HFRO_A.US,D,20230213,000000,21.49,21.66,21.49,21.56,5541,0
+HFRO_A.US,D,20230214,000000,21.62,21.755,21.62,21.65,6262,0
+HFRO_A.US,D,20230215,000000,21.6842,21.99,21.65,21.79,12962,0
+HFRO_A.US,D,20230216,000000,21.64,21.86,21.64,21.665,9606,0
+HFRO_A.US,D,20230217,000000,21.73,21.76,21.55,21.55,8842,0
+HFRO_A.US,D,20230221,000000,21.34,21.6,21.3,21.3,13290,0
+HFRO_A.US,D,20230222,000000,21.3,21.3,20.7125,20.954,4917,0
+HFRO_A.US,D,20230223,000000,21.2,21.2,20.9396,20.97,7886,0
+HFRO_A.US,D,20230224,000000,20.66,20.9857,20.65,20.98,6986,0
+HFRO_A.US,D,20230227,000000,21.04,21.04,20.6709,20.8648,4601,0
+HFRO_A.US,D,20230228,000000,20.85,20.96,20.71,20.93,3868,0
+HFRO_A.US,D,20230301,000000,20.812,21.0523,20.812,21.0523,723,0
+HFRO_A.US,D,20230302,000000,20.96,20.97,20.6301,20.96,4492,0
+HFRO_A.US,D,20230303,000000,20.84,20.9,20.67,20.76,4090,0
+HFRO_A.US,D,20230306,000000,20.75,20.77,20.51,20.65,6787,0
+HFRO_A.US,D,20230307,000000,20.5,20.89,20.17,20.482,8375,0
+HFRO_A.US,D,20230308,000000,20.58,20.94,20.15,20.33,6539,0
+HFRO_A.US,D,20230309,000000,20.45,20.45,20,20.09,7195,0
+HFRO_A.US,D,20230310,000000,20.12,20.205,19.48,19.48,10478,0
+HFRO_A.US,D,20230313,000000,19,19.72,18.12,19.07,9512,0
+HFRO_A.US,D,20230314,000000,19.3,19.68,19.1,19.5148,6652,0
+HFRO_A.US,D,20230315,000000,19.51,19.51,18.92,19.43,4689,0
+HFRO_A.US,D,20230316,000000,19,19.51,19,19.16,15565,0
+HFRO_A.US,D,20230317,000000,17.57,19.05,17.57,19.05,8902,0
+HFRO_A.US,D,20230320,000000,19.06,19.25,18.76,19.25,3321,0
+HFRO_A.US,D,20230321,000000,19.26,19.93,19.145,19.58,7115,0
+HFRO_A.US,D,20230322,000000,19.3857,20,19.3857,19.6,7201,0
+HFRO_A.US,D,20230323,000000,19.01,19.575,19.01,19.39,3903,0
+HFRO_A.US,D,20230324,000000,19.405,19.64,19.4,19.45,2435,0
+HFRO_A.US,D,20230327,000000,19.33,19.6,19.33,19.45,1499,0
+HFRO_A.US,D,20230328,000000,19.33,19.4501,19.3035,19.4,4119,0
+HFRO_A.US,D,20230329,000000,19.52,19.52,18.9,18.9,15344,0
+HFRO_A.US,D,20230330,000000,18.91,19.0794,18.25,18.68,11921,0
+HFRO_A.US,D,20230331,000000,18.85,19.0193,18.7308,19,7706,0
+HFRO_A.US,D,20230403,000000,19,19.3273,18.4665,18.94,14235,0
+HFRO_A.US,D,20230404,000000,18.73,19.29,18.73,18.89,5783,0
+HFRO_A.US,D,20230405,000000,18.61,19.19,18.4,18.44,10381,0
+HFRO_A.US,D,20230406,000000,18.46,18.91,18.46,18.72,12142,0
+HFRO_A.US,D,20230410,000000,18.72,18.8657,18.72,18.76,3514,0
+HFRO_A.US,D,20230411,000000,18.56,19.1099,18.56,19.01,4747,0
+HFRO_A.US,D,20230412,000000,18.98,19.4989,18.98,19.2,5893,0
+HFRO_A.US,D,20230413,000000,19.2916,19.49,19.2916,19.475,8240,0
+HFRO_A.US,D,20230414,000000,19.46,19.87,19.41,19.8035,9984,0
+HFRO_A.US,D,20230417,000000,19.59,19.84,19.23,19.56,8340,0
+HFRO_A.US,D,20230418,000000,19.56,19.84,19.38,19.78,5965,0
+HFRO_A.US,D,20230419,000000,19.7,20.23,19.7,20.2,6517,0
+HFRO_A.US,D,20230420,000000,19.9,20.1,19.668,20.1,2870,0
+HFRO_A.US,D,20230421,000000,19.84,20.15,19.84,20.15,2611,0
+HFRO_A.US,D,20230424,000000,19.98,20.2,19.97,19.97,2201,0
+HFRO_A.US,D,20230425,000000,19.95,20.2,19.95,20.2,5287,0
+HFRO_A.US,D,20230426,000000,20.13,20.13,19.912,19.94,7689,0
+HFRO_A.US,D,20230427,000000,19.94,19.94,19.535,19.77,2635,0
+HFRO_A.US,D,20230428,000000,19.63,20.2,19.63,20,2496,0
+HFRO_A.US,D,20230501,000000,20,20.0001,19.5389,19.87,4522,0
+HFRO_A.US,D,20230502,000000,19.9,19.9923,19.5,19.74,5458,0
+HFRO_A.US,D,20230503,000000,19.88,20.23,19.65,19.98,13270,0
+HFRO_A.US,D,20230504,000000,19.9115,20.16,19.83,19.9,10075,0
+HFRO_A.US,D,20230505,000000,19.9,20.1,19.661,20.1,11888,0
+HFRO_A.US,D,20230508,000000,20.2,20.2,19.85,19.86,4841,0
+HFRO_A.US,D,20230509,000000,19.85,20,19.6,19.7982,10403,0
+HFRO_A.US,D,20230510,000000,19.8,19.95,19.5,19.95,4923,0
+HFRO_A.US,D,20230511,000000,19.61,19.9,19.51,19.52,3583,0
+HFRO_A.US,D,20230512,000000,19.9499,19.95,19.65,19.7776,6346,0
+HFRO_A.US,D,20230515,000000,19.84,19.84,19.56,19.64,3681,0
+HFRO_A.US,D,20230516,000000,19.61,19.8,19.5591,19.6,3598,0
+HFRO_A.US,D,20230517,000000,19.74,20,19.61,19.994,3774,0
+HFRO_A.US,D,20230518,000000,20.2,20.72,20.2,20.21,4734,0
+HFRO_A.US,D,20230519,000000,19.83,20.39,19.715,20.37,8722,0
+HFRO_A.US,D,20230522,000000,19.9,20.42,19.7601,19.9,6251,0
+HFRO_A.US,D,20230523,000000,20.07,20.21,19.95,20.2,2618,0
+HFRO_A.US,D,20230524,000000,20.05,20.43,20.05,20.2982,4822,0
+HFRO_A.US,D,20230525,000000,20.39,20.83,20.15,20.35,8948,0
+HFRO_A.US,D,20230526,000000,20.4,20.8,20.16,20.5087,7126,0
+HFRO_A.US,D,20230530,000000,20.83,21,20.2501,20.6,13103,0
+HFRO_A.US,D,20230531,000000,20.64,20.83,20.28,20.4632,5504,0
+HFRO_A.US,D,20230601,000000,20.75,20.75,20.27,20.42,3697,0
+HFRO_A.US,D,20230602,000000,20.66,20.79,20.39,20.7388,4453,0
+HFRO_A.US,D,20230605,000000,20.755,20.8547,20.3,20.59,6590,0
+HFRO_A.US,D,20230606,000000,20.4688,20.7,20.4688,20.5,2733,0
+HFRO_A.US,D,20230607,000000,20.67,20.85,20.45,20.53,15555,0
+HFRO_A.US,D,20230608,000000,20.3,20.84,20.3,20.3722,5644,0
+HFRO_A.US,D,20230609,000000,20.64,20.85,20.3,20.3,9820,0
+HFRO_A.US,D,20230612,000000,20.31,20.5481,20,20.13,3864,0
+HFRO_A.US,D,20230613,000000,20.2,20.65,20.15,20.63,3242,0
+HFRO_A.US,D,20230614,000000,20.38,20.51,19.9,20.05,7933,0
+HFRO_A.US,D,20230615,000000,20.25,20.64,20.13,20.64,3129,0
+HFRO_A.US,D,20230616,000000,20.38,20.62,20.38,20.5098,826,0
+HFRO_A.US,D,20230620,000000,20.64,20.64,20.31,20.31,4177,0
+HFRO_A.US,D,20230621,000000,20.47,20.7,20.305,20.5343,8887,0
+HFRO_A.US,D,20230622,000000,20.4,20.4,19.6,19.8975,2868,0
+HFRO_A.US,D,20230623,000000,19.9,20.4,19.7,19.7,7235,0
+HFRO_A.US,D,20230626,000000,19.75,20,19.71,19.8501,3381,0
+HFRO_A.US,D,20230627,000000,19.76,19.92,19.7,19.92,5572,0
+HFRO_A.US,D,20230628,000000,19.75,19.9199,19.75,19.9199,1191,0
+HFRO_A.US,D,20230629,000000,19.77,20.25,19.75,20.09,3881,0
+HFRO_A.US,D,20230630,000000,20.2,20.25,19.65,19.83,8530,0
+HFRO_A.US,D,20230703,000000,19.75,20.2,19.75,20.05,6489,0
+HFRO_A.US,D,20230705,000000,19.9,20.1956,19.9,20.03,4364,0
+HFRO_A.US,D,20230706,000000,20,20.105,19.8167,20.0494,8374,0
+HFRO_A.US,D,20230707,000000,20.05,20.05,19.7879,19.8781,1383,0
+HFRO_A.US,D,20230710,000000,19.77,20.2397,19.77,20.0703,5520,0
+HFRO_A.US,D,20230711,000000,20.07,20.25,20.05,20.1995,8936,0
+HFRO_A.US,D,20230712,000000,20.16,20.35,20.16,20.28,2378,0
+HFRO_A.US,D,20230713,000000,20.38,20.58,20.2321,20.55,6121,0
+HFRO_A.US,D,20230714,000000,20.4,20.72,20.0345,20.3,13081,0
+HFRO_A.US,D,20230717,000000,20.5,20.5,19.55,19.68,22652,0
+HFRO_A.US,D,20230718,000000,19.7,20.32,19.7,19.99,2385,0
+HFRO_A.US,D,20230719,000000,19.81,20.235,19.7414,19.78,6880,0
+HFRO_A.US,D,20230720,000000,19.82,20.4,19.7579,19.81,2660,0
+HFRO_A.US,D,20230721,000000,20.8,20.8,19.9295,19.9501,3641,0
+HFRO_A.US,D,20230724,000000,19.98,20.33,19.8116,19.92,6998,0
+HFRO_A.US,D,20230725,000000,20,20.01,19.74,19.77,2841,0
+HFRO_A.US,D,20230726,000000,19.9356,19.95,19.68,19.8248,12105,0
+HFRO_A.US,D,20230727,000000,19.65,20.3799,19.6333,19.68,8520,0
+HFRO_A.US,D,20230728,000000,19.925,20.29,19.53,19.62,18765,0
+HFRO_A.US,D,20230731,000000,19.8,20.2999,19.37,19.6399,9211,0
+HFRO_A.US,D,20230801,000000,19.5121,19.9536,19.38,19.48,7106,0
+HFRO_A.US,D,20230802,000000,19.42,19.63,19.27,19.6221,4634,0
+HFRO_A.US,D,20230803,000000,19.2535,19.4,19.2259,19.34,7114,0
+HFRO_A.US,D,20230804,000000,19.3,19.5325,19.03,19.27,13980,0
+HFRO_A.US,D,20230807,000000,19.237,19.31,19.2,19.31,2404,0
+HFRO_A.US,D,20230808,000000,19.34,19.6199,19.29,19.44,4237,0
+HFRO_A.US,D,20230809,000000,19.67,19.67,19.25,19.42,3093,0
+HFRO_A.US,D,20230810,000000,19.42,19.42,19.05,19.29,7706,0
+HFRO_A.US,D,20230811,000000,19.25,19.3,19.25,19.3,450,0
+HFRO_A.US,D,20230814,000000,19.19,19.5699,19.05,19.29,11255,0
+HFRO_A.US,D,20230815,000000,19.08,19.3598,18.92,19.09,12340,0
+HFRO_A.US,D,20230816,000000,18.98,19.15,18.98,19.15,5880,0
+HFRO_A.US,D,20230817,000000,19.11,19.11,18.85,18.9,5559,0
+HFRO_A.US,D,20230818,000000,18.86,19.1246,18.47,19.05,17652,0
+HFRO_A.US,D,20230821,000000,18.7902,19.0123,18.6,18.825,2369,0
+HFRO_A.US,D,20230822,000000,18.61,18.84,18.5,18.84,7670,0
+HFRO_A.US,D,20230823,000000,18.6,19.09,18.6,19.09,6619,0
+HFRO_A.US,D,20230824,000000,19.01,19.18,18.795,19.18,8010,0
+HFRO_A.US,D,20230825,000000,18.79,19.2899,18.78,18.87,3744,0
+HFRO_A.US,D,20230828,000000,18.9658,18.99,18.76,18.85,2970,0
+HFRO_A.US,D,20230829,000000,18.76,18.9499,18.76,18.89,12220,0
+HFRO_A.US,D,20230830,000000,18.8762,18.95,18.64,18.9,4058,0
+HFRO_A.US,D,20230831,000000,18.7286,18.95,18.7114,18.95,4197,0
+HFRO_A.US,D,20230901,000000,18.75,19.1,18.66,19.1,13044,0
+HFRO_A.US,D,20230905,000000,18.72,19.05,18.7168,19.0076,6424,0
+HFRO_A.US,D,20230906,000000,18.83,18.9517,18.77,18.95,7113,0
+HFRO_A.US,D,20230907,000000,18.82,18.8898,18.71,18.8898,6403,0
+HFRO_A.US,D,20230908,000000,18.94,18.94,18.8,18.85,5482,0
+HFRO_A.US,D,20230911,000000,18.85,18.85,18.6,18.75,14200,0
+HFRO_A.US,D,20230912,000000,18.61,18.75,18.61,18.75,8890,0
+HFRO_A.US,D,20230913,000000,18.65,18.89,18.65,18.89,7428,0
+HFRO_A.US,D,20230914,000000,18.85,18.88,18.7217,18.88,5041,0
+HFRO_A.US,D,20230915,000000,18.66,18.87,18.66,18.86,4248,0
+HFRO_A.US,D,20230918,000000,18.74,19.4266,18.725,19.14,11762,0
+HFRO_A.US,D,20230919,000000,18.95,19.23,18.8009,19.23,9634,0
+HFRO_A.US,D,20230920,000000,19.2,19.2,18.91,19.2,4905,0
+HFRO_A.US,D,20230921,000000,18.77,18.775,18.45,18.45,12011,0
+HFRO_A.US,D,20230922,000000,18.51,18.6337,18.47,18.52,11631,0
+HFRO_A.US,D,20230925,000000,18.35,18.475,18.19,18.4,11154,0
+HFRO_A.US,D,20230926,000000,18.39,18.6,18.285,18.46,10199,0
+HFRO_A.US,D,20230927,000000,18.31,18.37,18,18.35,19359,0
+HFRO_A.US,D,20230928,000000,18.07,18.29,18.04,18.29,10068,0
+HFRO_A.US,D,20230929,000000,18.3,18.5,18.11,18.13,17178,0
+HFRO_A.US,D,20231002,000000,18.13,18.3555,17.9,18.03,7654,0
+HFRO_A.US,D,20231003,000000,17.9,17.995,17.24,17.71,9092,0
+HFRO_A.US,D,20231004,000000,17.555,17.66,17.41,17.52,2643,0
+HFRO_A.US,D,20231005,000000,17.45,17.5,17.02,17.15,19812,0
+HFRO_A.US,D,20231006,000000,17.08,17.24,16.95,17.07,8591,0
+HFRO_A.US,D,20231009,000000,16.9974,17.29,16.76,17.24,18414,0
+HFRO_A.US,D,20231010,000000,17.315,17.385,17,17.1,13309,0
+HFRO_A.US,D,20231011,000000,17.12,17.2253,16.95,17.07,11425,0
+HFRO_A.US,D,20231012,000000,17.11,17.12,16.84,17.04,28153,0
+HFRO_A.US,D,20231013,000000,17.06,17.25,17.0159,17.1,15859,0
+HFRO_A.US,D,20231016,000000,17.14,17.2246,17,17.16,8847,0
+HFRO_A.US,D,20231017,000000,16.95,17.1,16.95,17.05,9828,0
+HFRO_A.US,D,20231018,000000,17,17,16.9,16.98,7991,0
+HFRO_A.US,D,20231019,000000,16.99,17.1399,16.91,17.01,4471,0
+HFRO_A.US,D,20231020,000000,16.9,17.03,16.9,17.01,8824,0
+HFRO_A.US,D,20231023,000000,17.01,17.07,16.91,17.03,9029,0
+HFRO_A.US,D,20231024,000000,17.01,17.18,17.01,17.1,8079,0
+HFRO_A.US,D,20231025,000000,17.11,17.11,17.0106,17.06,6547,0
+HFRO_A.US,D,20231026,000000,16.97,17.11,16.97,17.11,1778,0
+HFRO_A.US,D,20231027,000000,17.03,17.18,16.62,16.99,11393,0
+HFRO_A.US,D,20231030,000000,16.82,16.93,16.81,16.8799,3138,0
+HFRO_A.US,D,20231031,000000,16.84,16.97,16.7,16.87,13052,0
+HFRO_A.US,D,20231101,000000,16.89,17.14,16.89,17.1,13532,0
+HFRO_A.US,D,20231102,000000,17.28,17.47,17.149,17.21,19269,0
+HFRO_A.US,D,20231103,000000,17.36,17.55,17.26,17.4,11858,0
+HFRO_A.US,D,20231106,000000,17.49,17.5299,17.2,17.26,10807,0
+HFRO_A.US,D,20231107,000000,17.08,17.2,17.0501,17.19,15113,0
+HFRO_A.US,D,20231108,000000,17.15,17.39,17.15,17.38,7315,0
+HFRO_A.US,D,20231109,000000,17.42,17.65,17.2,17.25,15795,0
+HFRO_A.US,D,20231110,000000,17.52,17.76,17.26,17.39,9088,0
+HFRO_A.US,D,20231113,000000,17.2801,17.62,17.2801,17.39,5556,0
+HFRO_A.US,D,20231114,000000,17.51,17.8,17.5,17.74,14447,0
+HFRO_A.US,D,20231115,000000,17.55,17.79,17.4761,17.76,8983,0
+HFRO_A.US,D,20231116,000000,17.64,17.81,17.56,17.8,6570,0
+HFRO_A.US,D,20231117,000000,17.8,17.9,17.7,17.76,7805,0
+HFRO_A.US,D,20231120,000000,17.86,17.97,17.66,17.925,9488,0
+HFRO_A.US,D,20231121,000000,17.825,17.92,17.72,17.81,5689,0
+HFRO_A.US,D,20231122,000000,17.9,17.93,17.64,17.73,19161,0
+HFRO_A.US,D,20231124,000000,17.75,17.75,17.625,17.715,1437,0
+HFRO_A.US,D,20231127,000000,17.74,17.76,17.71,17.76,3304,0
+HFRO_A.US,D,20231128,000000,17.74,18,17.7,17.93,17491,0
+HFRO_A.US,D,20231129,000000,17.99,18.17,17.8211,18.17,9268,0
+HFRO_A.US,D,20231130,000000,18.05,18.09,18,18,5852,0
+HFRO_A.US,D,20231201,000000,18.14,18.33,17.97,18.25,11247,0
+HFRO_A.US,D,20231204,000000,18.12,18.37,18.1,18.33,5777,0
+HFRO_A.US,D,20231205,000000,18.21,18.36,18.1602,18.22,8231,0
+HFRO_A.US,D,20231206,000000,18.34,18.41,18.2147,18.29,7521,0
+HFRO_A.US,D,20231207,000000,18.28,18.61,18.2359,18.57,6357,0
+HFRO_A.US,D,20231208,000000,18.43,18.6105,18.43,18.5474,2971,0
+HFRO_A.US,D,20231211,000000,18.49,18.5,18.3001,18.3794,2715,0
+HFRO_A.US,D,20231212,000000,18.29,18.3342,18.14,18.23,11879,0
+HFRO_A.US,D,20231213,000000,18.275,18.49,18.18,18.43,14156,0
+HFRO_A.US,D,20231214,000000,18.54,18.72,18.4938,18.7,25902,0
+HFRO_A.US,D,20231215,000000,18.7347,18.89,18.7,18.89,17134,0
+HFRO_A.US,D,20231218,000000,18.99,19.09,18.78,19.09,14136,0
+HFRO_A.US,D,20231219,000000,19.09,19.5,18.8,19.41,17242,0
+HFRO_A.US,D,20231220,000000,19.51,19.51,19,19.25,21762,0
+HFRO_A.US,D,20231221,000000,19.07,19.19,18.9205,19.12,10112,0
+HFRO_A.US,D,20231222,000000,19.12,19.16,18.7027,19.01,7543,0
+HFRO_A.US,D,20231226,000000,18.75,19,18.69,18.97,8782,0
+HFRO_A.US,D,20231227,000000,18.87,19.0525,18.87,18.92,4531,0
+HFRO_A.US,D,20231228,000000,18.9,18.9,18.6801,18.785,4765,0
+HFRO_A.US,D,20231229,000000,18.79,18.98,18.6454,18.98,9484,0
+HFRO_A.US,D,20240102,000000,19,19.03,18.7568,18.97,3081,0
+HFRO_A.US,D,20240103,000000,18.96,19.15,18.94,19.0988,4263,0
+HFRO_A.US,D,20240104,000000,18.85,18.9299,18.63,18.86,13396,0
+HFRO_A.US,D,20240105,000000,18.83,19.09,18.79,19.09,13755,0
+HFRO_A.US,D,20240108,000000,19.075,19.075,18.8,18.9401,8718,0
+HFRO_A.US,D,20240109,000000,18.95,19,18.7,18.73,18167,0
+HFRO_A.US,D,20240110,000000,19.0108,19.0108,18.47,18.6443,6187,0
+HFRO_A.US,D,20240111,000000,18.89,18.89,18.5401,18.57,14672,0
+HFRO_A.US,D,20240112,000000,18.65,18.95,18.56,18.77,11740,0
+HFRO_A.US,D,20240116,000000,18.75,18.87,18.54,18.54,5798,0
+HFRO_A.US,D,20240117,000000,18.747,18.747,18.5561,18.5561,1656,0
+HFRO_A.US,D,20240118,000000,18.716,18.74,18.56,18.6,13806,0
+HFRO_A.US,D,20240119,000000,18.65,18.775,18.6,18.75,9377,0
+HFRO_A.US,D,20240122,000000,18.5757,18.75,18.57,18.71,8243,0
+HFRO_A.US,D,20240123,000000,18.66,18.7916,18.58,18.68,4624,0
+HFRO_A.US,D,20240124,000000,18.63,18.79,18.57,18.74,18457,0
+HFRO_A.US,D,20240125,000000,19.06,19.28,19.06,19.1833,62170,0
+HFRO_A.US,D,20240126,000000,19.2,19.2068,19.16,19.2,5377,0
+HFRO_A.US,D,20240129,000000,19.2,19.3899,19.2,19.27,9816,0
+HFRO_A.US,D,20240130,000000,19.25,19.38,19.22,19.38,5682,0
+HFRO_A.US,D,20240131,000000,19.48,19.48,19.3251,19.42,4388,0
+HFRO_A.US,D,20240201,000000,19.4,19.42,19.22,19.38,7168,0
+HFRO_A.US,D,20240202,000000,19.35,19.47,19.35,19.37,12018,0
+HFRO_A.US,D,20240205,000000,19.46,19.46,19.26,19.4001,10833,0
+HFRO_A.US,D,20240206,000000,19.27,19.4533,19.27,19.4339,3973,0
+HFRO_A.US,D,20240207,000000,19.46,19.59,19.31,19.31,6951,0
+HFRO_A.US,D,20240208,000000,19.47,19.5964,19.3001,19.4,7858,0
+HFRO_A.US,D,20240209,000000,19.3,19.41,19.3,19.33,4604,0
+HFRO_A.US,D,20240212,000000,19.33,19.48,19.22,19.3,16138,0
+HFRO_A.US,D,20240213,000000,19.29,19.59,19.23,19.23,6449,0
+HFRO_A.US,D,20240214,000000,19.35,19.48,19.25,19.25,5190,0
+HFRO_A.US,D,20240215,000000,19.2771,19.5,19.2401,19.3,3378,0
+HFRO_A.US,D,20240216,000000,19.24,19.49,19.24,19.3289,2986,0
+HFRO_A.US,D,20240220,000000,19.3,19.34,19.15,19.29,5127,0
+HFRO_A.US,D,20240221,000000,19.17,19.4318,19.17,19.17,3247,0
+HFRO_A.US,D,20240222,000000,19.2,19.4,19.2,19.4,2534,0
+HFRO_A.US,D,20240223,000000,19.22,19.44,19.2129,19.4,4276,0
+HFRO_A.US,D,20240226,000000,19.28,19.5431,19.2,19.3,4719,0
+HFRO_A.US,D,20240227,000000,19.43,19.57,19.22,19.233,3545,0
+HFRO_A.US,D,20240228,000000,19.23,19.405,19.17,19.17,8938,0
+HFRO_A.US,D,20240229,000000,19.17,19.2899,19.1202,19.2599,6683,0
+HFRO_A.US,D,20240301,000000,19.3186,19.3684,19.19,19.19,1757,0
+HFRO_A.US,D,20240304,000000,19.405,19.405,19.22,19.23,2165,0
+HFRO_A.US,D,20240305,000000,19.29,19.32,19.21,19.2496,5659,0
+HFRO_A.US,D,20240306,000000,19.18,19.34,19.18,19.27,13090,0
+HFRO_A.US,D,20240307,000000,19.2478,19.41,19.22,19.41,6758,0
+HFRO_A.US,D,20240308,000000,19.54,19.58,19.45,19.57,3542,0
+HFRO_A.US,D,20240311,000000,19.6,19.82,19.49,19.75,11434,0
+HFRO_A.US,D,20240312,000000,19.58,19.82,19.53,19.82,9595,0
+HFRO_A.US,D,20240313,000000,19.79,19.9,19.78,19.84,3858,0
+HFRO_A.US,D,20240314,000000,19.56,19.87,19.56,19.74,8310,0
+HFRO_A.US,D,20240315,000000,19.6552,19.729,19.6552,19.7237,1204,0
+HFRO_A.US,D,20240318,000000,19.68,19.69,19.61,19.69,3447,0
+HFRO_A.US,D,20240319,000000,19.6045,19.9,19.57,19.9,20849,0
+HFRO_A.US,D,20240320,000000,19.775,19.98,19.5736,19.87,4420,0
+HFRO_A.US,D,20240321,000000,19.64,19.68,19.41,19.41,10949,0
+HFRO_A.US,D,20240322,000000,19.41,19.6694,19.41,19.4201,1873,0
+HFRO_A.US,D,20240325,000000,19.5,19.75,19.4849,19.6969,10341,0
+HFRO_A.US,D,20240326,000000,19.7,19.75,19.7,19.72,3434,0
+HFRO_A.US,D,20240327,000000,19.75,19.9,19.585,19.73,8801,0
+HFRO_A.US,D,20240328,000000,19.87,19.9,19.75,19.84,4306,0
+HFRO_A.US,D,20240401,000000,19.84,19.84,19.48,19.52,14101,0
+HFRO_A.US,D,20240402,000000,19.51,19.7636,19.45,19.62,6834,0
+HFRO_A.US,D,20240403,000000,19.51,19.625,19.5,19.57,2706,0
+HFRO_A.US,D,20240404,000000,19.615,19.615,19.53,19.55,1106,0
+HFRO_A.US,D,20240405,000000,19.62,19.62,19.49,19.5,1961,0
+HFRO_A.US,D,20240408,000000,19.5,19.65,19.46,19.4706,6891,0
+HFRO_A.US,D,20240409,000000,19.42,19.5646,19.4,19.4,7182,0
+HFRO_A.US,D,20240410,000000,19.62,19.62,19.23,19.3633,7903,0
+HFRO_A.US,D,20240411,000000,19.26,19.5282,19.2401,19.41,3401,0
+HFRO_A.US,D,20240412,000000,19.54,19.55,19.26,19.39,11997,0
+HFRO_A.US,D,20240415,000000,19.39,19.39,19.22,19.265,7931,0
+HFRO_A.US,D,20240416,000000,19.2745,19.59,19.25,19.5,7557,0
+HFRO_A.US,D,20240417,000000,19.41,19.6066,19.332,19.47,3227,0
+HFRO_A.US,D,20240418,000000,19.47,19.47,19.26,19.3587,8459,0
+HFRO_A.US,D,20240419,000000,19.36,19.49,19.2622,19.375,8630,0
+HFRO_A.US,D,20240422,000000,19.31,19.48,19.27,19.48,3016,0
+HFRO_A.US,D,20240423,000000,19.44,19.59,19.44,19.49,17968,0
+HFRO_A.US,D,20240424,000000,19.62,19.62,19.3,19.49,13045,0
+HFRO_A.US,D,20240425,000000,19.4202,19.43,19.3248,19.43,1362,0
+HFRO_A.US,D,20240426,000000,19.3854,19.4366,19.34,19.3561,2248,0
+HFRO_A.US,D,20240429,000000,19.55,19.56,19.44,19.44,2049,0
+HFRO_A.US,D,20240430,000000,19.42,19.55,19.42,19.43,2771,0
+HFRO_A.US,D,20240501,000000,19.4201,19.44,19.31,19.35,10556,0
+HFRO_A.US,D,20240502,000000,19.32,19.6499,19.3003,19.37,3355,0
+HFRO_A.US,D,20240503,000000,19.3559,19.5284,19.3005,19.3834,7297,0
+HFRO_A.US,D,20240506,000000,19.4,19.5799,19.2101,19.24,18186,0
+HFRO_A.US,D,20240507,000000,19.33,19.5547,19.27,19.27,3294,0
+HFRO_A.US,D,20240508,000000,19.38,19.4289,19.25,19.25,1452,0
+HFRO_A.US,D,20240509,000000,19.2101,19.37,19.2101,19.258,5147,0
+HFRO_A.US,D,20240510,000000,19.26,19.34,19.21,19.275,10052,0
+HFRO_A.US,D,20240513,000000,19.41,19.41,19.23,19.25,10501,0
+HFRO_A.US,D,20240514,000000,19.2133,19.33,19.2,19.22,7102,0
+HFRO_A.US,D,20240515,000000,19.25,19.3438,18.82,18.97,35313,0
+HFRO_A.US,D,20240516,000000,19,19.4499,18.84,19,24808,0
+HFRO_A.US,D,20240517,000000,18.99,19.34,18.85,18.98,4869,0
+HFRO_A.US,D,20240520,000000,18.95,19.1499,18.87,19.01,9691,0
+HFRO_A.US,D,20240521,000000,18.9692,18.9692,18.87,18.87,6086,0
+HFRO_A.US,D,20240522,000000,18.97,18.9821,18.82,18.8531,9695,0
+HFRO_A.US,D,20240523,000000,18.85,18.9293,18.74,18.74,8681,0
+HFRO_A.US,D,20240524,000000,18.76,18.9562,18.76,18.8384,5591,0
+HFRO_A.US,D,20240528,000000,18.88,18.88,18.74,18.88,5776,0
+HFRO_A.US,D,20240529,000000,18.76,18.99,18.7501,18.97,2869,0
+HFRO_A.US,D,20240530,000000,18.94,18.99,18.7723,18.99,9973,0
+HFRO_A.US,D,20240531,000000,18.9,18.9099,18.66,18.7926,8422,0
+HFRO_A.US,D,20240603,000000,18.82,18.91,18.72,18.83,6498,0
+HFRO_A.US,D,20240604,000000,18.76,18.855,18.76,18.76,3040,0
+HFRO_A.US,D,20240605,000000,18.81,18.89,18.51,18.5825,20530,0
+HFRO_A.US,D,20240606,000000,18.63,18.7336,18.63,18.69,11461,0
+HFRO_A.US,D,20240607,000000,18.675,18.79,18.65,18.78,5157,0
+HFRO_A.US,D,20240610,000000,18.8,18.95,18.8,18.8,5237,0
+HFRO_A.US,D,20240611,000000,18.76,18.867,18.75,18.78,3648,0
+HFRO_A.US,D,20240612,000000,18.8,18.9587,18.8,18.83,4949,0
+HFRO_A.US,D,20240613,000000,18.78,18.9,18.78,18.87,4662,0
+HFRO_A.US,D,20240614,000000,18.8,18.92,18.76,18.92,9109,0
+HFRO_A.US,D,20240617,000000,18.8,19.04,18.8,19.04,4633,0
+HFRO_A.US,D,20240618,000000,18.96,19.1778,18.96,19.07,7253,0
+HFRO_A.US,D,20240620,000000,19.18,19.25,19.0172,19.19,12737,0
+HFRO_A.US,D,20240621,000000,19.18,19.24,19.01,19.142,2925,0
+HFRO_A.US,D,20240624,000000,18.93,18.93,18.5377,18.63,41316,0
+HFRO_A.US,D,20240625,000000,18.55,18.5647,18.42,18.5265,10742,0
+HFRO_A.US,D,20240626,000000,18.5,18.64,18.46,18.48,19394,0
+HFRO_A.US,D,20240627,000000,18.53,18.5459,18.46,18.475,7609,0
+HFRO_A.US,D,20240628,000000,18.52,18.59,18.461,18.59,6801,0
+HFRO_A.US,D,20240701,000000,18.6,18.6,18.5,18.59,10027,0
+HFRO_A.US,D,20240702,000000,18.65,18.65,18.5,18.5,7014,0
+HFRO_A.US,D,20240703,000000,18.5,18.6499,18.5,18.58,1023,0
+HFRO_A.US,D,20240705,000000,18.58,18.68,18.52,18.68,4927,0
+HFRO_A.US,D,20240708,000000,18.63,18.65,18.5127,18.6,5396,0
+HFRO_A.US,D,20240709,000000,18.54,18.6,18.5,18.5,12347,0
+HFRO_A.US,D,20240710,000000,18.565,18.565,18.41,18.4462,10184,0
+HFRO_A.US,D,20240711,000000,18.4832,18.63,18.41,18.5876,54175,0
+HFRO_A.US,D,20240712,000000,18.53,18.68,18.47,18.625,10450,0
+HFRO_A.US,D,20240715,000000,18.65,18.68,18.45,18.62,9630,0
+HFRO_A.US,D,20240716,000000,18.46,18.51,18.35,18.51,20255,0
+HFRO_A.US,D,20240717,000000,18.4,18.58,18.4,18.5,17134,0
+HFRO_A.US,D,20240718,000000,18.42,18.57,18.42,18.5313,4826,0
+HFRO_A.US,D,20240719,000000,18.56,18.56,18.42,18.43,13052,0
+HFRO_A.US,D,20240722,000000,18.33,18.5261,18.33,18.4687,11906,0
+HFRO_A.US,D,20240723,000000,18.391,18.5008,18.391,18.4696,5818,0
+HFRO_A.US,D,20240724,000000,18.55,18.56,18.42,18.4543,8314,0
+HFRO_A.US,D,20240725,000000,18.55,18.5952,18.45,18.54,10505,0
+HFRO_A.US,D,20240726,000000,18.5433,18.5433,18.43,18.43,8998,0
+HFRO_A.US,D,20240729,000000,18.54,18.54,18.43,18.44,9589,0
+HFRO_A.US,D,20240730,000000,18.44,18.5,18.41,18.43,10743,0
+HFRO_A.US,D,20240731,000000,18.49,18.55,18.42,18.47,11938,0
+HFRO_A.US,D,20240801,000000,18.55,18.71,18.46,18.5,7184,0
+HFRO_A.US,D,20240802,000000,18.62,18.62,18.2,18.45,13021,0
+HFRO_A.US,D,20240805,000000,18.42,18.5815,18.3,18.44,8892,0
+HFRO_A.US,D,20240806,000000,18.51,18.51,18.31,18.33,3604,0
+HFRO_A.US,D,20240807,000000,18.36,18.4859,18.35,18.48,4673,0
+HFRO_A.US,D,20240808,000000,18.4,18.4999,18.36,18.4245,4136,0
+HFRO_A.US,D,20240809,000000,18.39,18.47,18.2801,18.38,4933,0
+HFRO_A.US,D,20240812,000000,18.35,18.49,18.35,18.48,6002,0
+HFRO_A.US,D,20240813,000000,18.37,18.4999,18.36,18.3795,3217,0
+HFRO_A.US,D,20240814,000000,18.4,18.45,18.36,18.4499,8974,0
+HFRO_A.US,D,20240815,000000,18.4,18.63,18.4,18.5354,5516,0
+HFRO_A.US,D,20240816,000000,18.5958,18.82,18.4804,18.5,20347,0
+HFRO_A.US,D,20240819,000000,18.49,18.6,18.49,18.53,3966,0
+HFRO_A.US,D,20240820,000000,18.57,18.74,18.55,18.7231,9982,0
+HFRO_A.US,D,20240821,000000,18.67,18.67,18.507,18.61,9408,0
+HFRO_A.US,D,20240822,000000,18.64,18.6499,18.52,18.565,6461,0
+HFRO_A.US,D,20240823,000000,18.6699,18.67,18.5801,18.64,15266,0
+HFRO_A.US,D,20240826,000000,18.62,18.67,18.59,18.62,10197,0
+HFRO_A.US,D,20240827,000000,18.62,18.67,18.6045,18.661,11837,0
+HFRO_A.US,D,20240828,000000,18.6599,18.7431,18.6406,18.6602,17362,0
+HFRO_A.US,D,20240829,000000,18.66,18.77,18.66,18.77,7193,0
+HFRO_A.US,D,20240830,000000,18.79,18.79,18.67,18.67,6510,0
+HFRO_A.US,D,20240903,000000,18.67,18.85,18.67,18.72,26982,0
+HFRO_A.US,D,20240904,000000,18.69,19.01,18.69,19.01,16775,0
+HFRO_A.US,D,20240905,000000,19.02,19.05,18.72,19.05,23475,0
+HFRO_A.US,D,20240906,000000,18.92,19.1399,18.84,19.13,27326,0
+HFRO_A.US,D,20240909,000000,19.02,19.5699,18.99,19.39,61489,0
+HFRO_A.US,D,20240910,000000,19.39,19.63,19.2,19.52,14725,0
+HFRO_A.US,D,20240911,000000,19.55,19.94,19.42,19.94,31346,0
+HFRO_A.US,D,20240912,000000,19.91,20.3499,19.895,20.18,8876,0
+HFRO_A.US,D,20240913,000000,20.145,20.575,20.145,20.29,13520,0
+HFRO_A.US,D,20240916,000000,20.29,21.09,20.2,20.42,17460,0
+HFRO_A.US,D,20240917,000000,20.58,20.6001,20.12,20.4099,24113,0
+HFRO_A.US,D,20240918,000000,20.47,20.47,20.2014,20.37,4497,0
+HFRO_A.US,D,20240919,000000,20.54,20.54,20.25,20.36,6743,0
+HFRO_A.US,D,20240920,000000,20.36,20.792,19.9,20.25,16083,0
+HFRO_A.US,D,20240923,000000,20.25,20.8673,20,20.27,9039,0
+HFRO_A.US,D,20240924,000000,19.99,20,19.73,19.96,12586,0
+HFRO_A.US,D,20240925,000000,19.85,19.86,19.42,19.83,7741,0
+HFRO_A.US,D,20240926,000000,19.665,19.9015,19.66,19.66,8856,0
+HFRO_A.US,D,20240927,000000,19.8,19.8,19.5601,19.7,4522,0
+HFRO_A.US,D,20240930,000000,19.64,19.9017,19.555,19.69,13902,0
+HFRO_A.US,D,20241001,000000,19.77,19.9,19.478,19.6,27225,0
+HFRO_A.US,D,20241002,000000,19.7,19.8582,19.39,19.53,14058,0
+HFRO_A.US,D,20241003,000000,19.5,19.695,19.5,19.595,5413,0
+HFRO_A.US,D,20241004,000000,19.7297,19.8441,19.54,19.655,9883,0
+HFRO_A.US,D,20241007,000000,19.68,20.0924,19.6218,20.09,29086,0
+HFRO_A.US,D,20241008,000000,20.03,20.59,19.97,20.24,14513,0
+HFRO_A.US,D,20241009,000000,20.8999,20.8999,20.28,20.29,12054,0
+HFRO_A.US,D,20241010,000000,20.29,20.6,20.2,20.3401,12128,0
+HFRO_A.US,D,20241011,000000,20.545,20.7499,20.3578,20.4534,20456,0
+HFRO_A.US,D,20241014,000000,20.5959,20.75,20.195,20.47,15499,0
+HFRO_A.US,D,20241015,000000,20.77,20.77,20.1901,20.46,11921,0
+HFRO_A.US,D,20241016,000000,20.31,20.5093,20.31,20.3975,2673,0
+HFRO_A.US,D,20241017,000000,20.2544,20.6899,20.21,20.21,2621,0
+HFRO_A.US,D,20241018,000000,20.21,20.35,19.58,20.17,6292,0
+HFRO_A.US,D,20241021,000000,20.24,20.34,19.6198,20.3058,8073,0
+HFRO_A.US,D,20241022,000000,20.03,20.19,19.85,20.18,13724,0
+HFRO_A.US,D,20241023,000000,20.12,20.12,19.86,20.03,2257,0
+HFRO_A.US,D,20241024,000000,20.03,20.45,20.03,20.09,6684,0
+HFRO_A.US,D,20241025,000000,20.09,20.25,19.88,20.02,5438,0
+HFRO_A.US,D,20241028,000000,20,20,19.7,19.7899,6465,0
+HFRO_A.US,D,20241029,000000,19.51,20.3833,19.51,19.9625,3675,0
+HFRO_A.US,D,20241030,000000,20.1599,20.4499,19.7,19.95,4974,0
+HFRO_A.US,D,20241031,000000,19.65,19.65,19.3,19.5,13735,0
+HFRO_A.US,D,20241101,000000,19.75,19.75,19.47,19.605,17409,0
+HFRO_A.US,D,20241104,000000,19.63,19.829,19.31,19.44,16493,0
+HFRO_A.US,D,20241105,000000,19.79,19.8394,19.25,19.6,9048,0
+HFRO_A.US,D,20241106,000000,19.49,19.56,19.31,19.3101,4263,0
+HFRO_A.US,D,20241107,000000,19.31,19.8842,19.31,19.483,10701,0
+HFRO_A.US,D,20241108,000000,19.49,19.7,19.3,19.44,12404,0
+HFRO_A.US,D,20241111,000000,19.4,19.75,18.88,19.25,17302,0
+HFRO_A.US,D,20241112,000000,19.03,19.302,18.85,19,13732,0
+HFRO_A.US,D,20241113,000000,19.02,19.03,18.2403,18.72,32046,0
+HFRO_A.US,D,20241114,000000,18.7624,18.9,18.57,18.74,16956,0
+HFRO_A.US,D,20241115,000000,18.66,18.74,18.5586,18.72,4187,0
+HFRO_A.US,D,20241118,000000,18.72,18.9008,18.52,18.69,22411,0
+HFRO_A.US,D,20241119,000000,18.6833,18.7,18.3891,18.54,10862,0
+HFRO_A.US,D,20241120,000000,18.5212,18.645,18.1422,18.5,6996,0
+HFRO_A.US,D,20241121,000000,18.425,18.585,18.27,18.46,23917,0
+HFRO_A.US,D,20241122,000000,18.5301,18.7794,18.43,18.62,16309,0
+HFRO_A.US,D,20241125,000000,18.17,18.455,18.05,18.2,51999,0
+HFRO_A.US,D,20241126,000000,18.2797,18.32,18.0525,18.12,29313,0
+HFRO_A.US,D,20241127,000000,18.12,18.12,17.89,18.06,22847,0
+HFRO_A.US,D,20241129,000000,17.96,17.99,17.63,17.8,36763,0
+HFRO_A.US,D,20241202,000000,17.71,17.76,17.38,17.4,47889,0
+HFRO_A.US,D,20241203,000000,17.38,17.5098,17.22,17.27,49388,0
+HFRO_A.US,D,20241204,000000,17.2301,17.68,17.07,17.38,59095,0
+HFRO_A.US,D,20241205,000000,17.335,17.62,17.3,17.45,44144,0
+HFRO_A.US,D,20241206,000000,17.51,17.6984,17.48,17.69,39243,0
+HFRO_A.US,D,20241209,000000,17.58,17.83,17.58,17.66,39233,0
+HFRO_A.US,D,20241210,000000,17.6055,17.68,17.4707,17.54,10958,0
+HFRO_A.US,D,20241211,000000,17.6507,17.74,17.49,17.74,26004,0
+HFRO_A.US,D,20241212,000000,17.73,17.73,17.42,17.55,20985,0
+HFRO_A.US,D,20241213,000000,17.66,17.66,17.15,17.39,27665,0
+HFRO_A.US,D,20241216,000000,17.33,17.5864,17.28,17.45,39776,0
+HFRO_A.US,D,20241217,000000,17.48,17.6199,17.25,17.34,30244,0
+HFRO_A.US,D,20241218,000000,17.47,17.47,16.67,16.81,94844,0
+HFRO_A.US,D,20241219,000000,16.72,16.83,16.47,16.56,62299,0
+HFRO_A.US,D,20241220,000000,16.67,16.8257,16.5601,16.72,48890,0
+HFRO_A.US,D,20241223,000000,16.52,16.59,16.32,16.55,89222,0
+HFRO_A.US,D,20241224,000000,16.38,16.53,16.33,16.5,30988,0
+HFRO_A.US,D,20241226,000000,16.33,16.7,16.24,16.29,28331,0
+HFRO_A.US,D,20241227,000000,16.23,16.25,16.06,16.13,32510,0
+HFRO_A.US,D,20241230,000000,16.2129,16.4,16.07,16.27,35361,0
+HFRO_A.US,D,20241231,000000,16.38,16.74,16.29,16.5,43819,0
+HFRO_A.US,D,20250102,000000,16.67,16.85,16.62,16.73,29683,0
+HFRO_A.US,D,20250103,000000,16.8,17.03,16.75,16.83,22889,0
+HFRO_A.US,D,20250106,000000,16.8,16.92,16.6676,16.82,50782,0
+HFRO_A.US,D,20250107,000000,16.85,16.89,16.66,16.72,30062,0
+HFRO_A.US,D,20250108,000000,16.67,16.93,16.65,16.93,12275,0
+HFRO_A.US,D,20250110,000000,16.68,16.88,16.57,16.66,32002,0
+HFRO_A.US,D,20250113,000000,16.7248,16.7248,16.5801,16.63,9212,0
+HFRO_A.US,D,20250114,000000,16.75,16.83,16.6,16.83,17204,0
+HFRO_A.US,D,20250115,000000,17.02,17.28,16.98,17.17,30708,0
+HFRO_A.US,D,20250116,000000,17.11,17.24,17.05,17.05,13493,0
+HFRO_A.US,D,20250117,000000,17.16,17.198,17.0174,17.1,17867,0
+HFRO_A.US,D,20250121,000000,17.2028,17.44,17.17,17.38,39724,0
+HFRO_A.US,D,20250122,000000,17.4499,17.4499,17.216,17.35,19592,0
+HFRO_A.US,D,20250123,000000,17.3075,17.3127,17.1323,17.24,9012,0
+HFRO_A.US,D,20250124,000000,17.3278,17.36,17.1926,17.34,11077,0
+HFRO_A.US,D,20250127,000000,17.19,17.44,17.19,17.42,27740,0
+HFRO_A.US,D,20250128,000000,17.3318,17.41,17.0599,17.06,28148,0
+HFRO_A.US,D,20250129,000000,17.1,17.1,16.56,16.66,49977,0
+HFRO_A.US,D,20250130,000000,16.7296,16.79,16.55,16.64,25413,0
+HFRO_A.US,D,20250131,000000,16.685,16.8311,16.631,16.76,32449,0
+HFRO_A.US,D,20250203,000000,16.53,16.767,16.53,16.72,20721,0
+HFRO_A.US,D,20250204,000000,16.62,16.6799,16.55,16.6,52470,0
+HFRO_A.US,D,20250205,000000,16.65,16.82,16.62,16.68,25255,0
+HFRO_A.US,D,20250206,000000,16.6626,16.71,16.58,16.65,6970,0
+HFRO_A.US,D,20250207,000000,16.59,16.7099,16.565,16.6,16148,0
+HFRO_A.US,D,20250210,000000,16.615,16.7899,16.615,16.77,17085,0
+HFRO_A.US,D,20250211,000000,16.6616,16.7695,16.6616,16.74,17917,0
+HFRO_A.US,D,20250212,000000,16.76,16.76,16.58,16.71,13271,0
+HFRO_A.US,D,20250213,000000,16.73,16.85,16.72,16.83,11111,0
+HFRO_A.US,D,20250214,000000,16.88,16.92,16.68,16.8,16731,0
+HFRO_A.US,D,20250218,000000,16.6837,16.8054,16.6212,16.72,21449,0
+HFRO_A.US,D,20250219,000000,16.7637,16.8192,16.58,16.69,20065,0
+HFRO_A.US,D,20250220,000000,16.7,16.74,16.58,16.65,11405,0
+HFRO_A.US,D,20250221,000000,16.615,16.725,16.5,16.61,37995,0
+HFRO_A.US,D,20250224,000000,16.67,16.7492,16.58,16.65,16630,0
+HFRO_A.US,D,20250225,000000,16.77,16.79,16.62,16.74,11283,0
+HFRO_A.US,D,20250226,000000,16.7,16.7,16.57,16.63,21511,0
+HFRO_A.US,D,20250227,000000,16.6724,16.76,16.58,16.74,15808,0
+HFRO_A.US,D,20250228,000000,16.62,16.76,16.6,16.69,19954,0
+HFRO_A.US,D,20250303,000000,16.81,16.81,16.57,16.6,24080,0
+HFRO_A.US,D,20250304,000000,16.67,16.68,16.52,16.58,27493,0
+HFRO_A.US,D,20250305,000000,16.5263,16.7599,16.5263,16.65,10914,0
+HFRO_A.US,D,20250306,000000,16.6899,16.6899,16.52,16.55,17417,0
+HFRO_A.US,D,20250307,000000,16.61,16.86,16.58,16.86,15475,0
+HFRO_A.US,D,20250310,000000,16.805,16.87,16.63,16.8,18420,0
+HFRO_A.US,D,20250311,000000,16.6481,16.78,16.6481,16.78,4328,0
+HFRO_A.US,D,20250312,000000,16.84,16.89,16.6935,16.89,5625,0
+HFRO_A.US,D,20250313,000000,16.805,16.88,16.73,16.7971,7483,0
+HFRO_A.US,D,20250314,000000,16.71,16.8,16.36,16.57,60286,0
+HFRO_A.US,D,20250317,000000,16.643,16.89,16.4543,16.89,88429,0
+HFRO_A.US,D,20250318,000000,16.91,16.91,16.58,16.7,21012,0
+HFRO_A.US,D,20250319,000000,16.815,16.815,16.61,16.7199,19837,0
+HFRO_A.US,D,20250320,000000,16.725,16.78,16.644,16.69,17796,0
+HFRO_A.US,D,20250321,000000,16.6372,16.6526,16.54,16.59,34663,0
+HFRO_A.US,D,20250324,000000,16.38,16.395,16.16,16.26,39028,0
+HFRO_A.US,D,20250325,000000,16.2205,16.34,16.12,16.15,17041,0
+HFRO_A.US,D,20250326,000000,16.145,16.148,16.0369,16.1,12017,0
+HFRO_A.US,D,20250327,000000,16.02,16.1,15.81,15.88,27970,0
+HFRO_A.US,D,20250328,000000,15.9579,15.9579,15.75,15.86,10055,0
+HFRO_A.US,D,20250331,000000,15.7028,15.9999,15.7028,15.82,9722,0
+HFRO_A.US,D,20250401,000000,16,16,15.4201,15.53,52277,0
+HFRO_A.US,D,20250402,000000,15.6311,15.7,15.49,15.68,20368,0
+HFRO_A.US,D,20250403,000000,15.48,15.65,15.47,15.63,6628,0
+HFRO_A.US,D,20250404,000000,15.63,15.64,15.02,15.348,30094,0
+HFRO_A.US,D,20250407,000000,14.935,15.04,14.56,14.83,75352,0
+HFRO_A.US,D,20250408,000000,14.82,15.25,14.6869,14.81,13821,0
+HFRO_A.US,D,20250409,000000,14.933,15.12,14.5001,15.12,15692,0
+HFRO_A.US,D,20250410,000000,14.9895,15.02,14.5701,14.83,26078,0
+HFRO_A.US,D,20250411,000000,14.85,14.95,14.62,14.7202,29213,0
+HFRO_A.US,D,20250414,000000,14.8241,15.09,14.66,15.044,18550,0
+HFRO_A.US,D,20250415,000000,14.95,15.1074,14.9022,14.96,6178,0
+HFRO_A.US,D,20250416,000000,14.96,14.97,14.7266,14.73,8866,0
+HFRO_A.US,D,20250417,000000,14.7775,14.98,14.7775,14.9,9229,0
+HFRO_A.US,D,20250421,000000,14.825,14.97,14.64,14.83,17354,0
+HFRO_A.US,D,20250422,000000,14.9308,15.09,14.67,15.08,21788,0
+HFRO_A.US,D,20250423,000000,15.145,15.23,15.06,15.1,18571,0
+HFRO_A.US,D,20250424,000000,15.1636,15.2818,15.09,15.2818,3112,0
+HFRO_A.US,D,20250425,000000,15.2173,15.3,15.1875,15.207,2244,0
+HFRO_A.US,D,20250428,000000,15.17,15.2299,15.09,15.2299,4538,0
+HFRO_A.US,D,20250429,000000,15.1969,15.2843,15.16,15.2287,6598,0
+HFRO_A.US,D,20250430,000000,15.15,15.27,15.08,15.22,3512,0
+HFRO_A.US,D,20250501,000000,15.21,15.2712,15.1954,15.22,3967,0
+HFRO_A.US,D,20250502,000000,15.3,15.3,15.26,15.285,1833,0
+HFRO_A.US,D,20250505,000000,15.3454,15.3454,15.19,15.25,3915,0
+HFRO_A.US,D,20250506,000000,15.25,15.285,15.2,15.2,5206,0
+HFRO_A.US,D,20250507,000000,15.36,15.36,15.0521,15.15,8028,0
+HFRO_A.US,D,20250508,000000,15.2558,15.2558,15.01,15.035,15915,0
+HFRO_A.US,D,20250509,000000,15.03,15.0992,15.01,15.07,11170,0
+HFRO_A.US,D,20250512,000000,15.1617,15.31,15.03,15.3,22518,0
+HFRO_A.US,D,20250513,000000,15.3,15.35,15.09,15.1801,8823,0
+HFRO_A.US,D,20250514,000000,15.1589,15.36,15.1589,15.31,15466,0
+HFRO_A.US,D,20250515,000000,15.3,15.36,15.1401,15.32,4286,0
+HFRO_A.US,D,20250516,000000,15.3088,15.32,15.12,15.28,6868,0
+HFRO_A.US,D,20250519,000000,15.1629,15.4473,15.1629,15.26,8152,0
+HFRO_A.US,D,20250520,000000,15.375,15.391,15.3258,15.39,3980,0
+HFRO_A.US,D,20250521,000000,15.25,15.4637,15.22,15.38,4570,0
+HFRO_A.US,D,20250522,000000,15.265,15.5,15.19,15.28,18420,0
+HFRO_A.US,D,20250523,000000,15.28,15.38,15.28,15.305,8967,0
+HFRO_A.US,D,20250527,000000,15.42,15.45,15.04,15.28,30432,0
+HFRO_A.US,D,20250528,000000,15.3299,15.34,15.08,15.3,4316,0
+HFRO_A.US,D,20250529,000000,15.178,15.37,15.16,15.16,6593,0
+HFRO_A.US,D,20250530,000000,15.31,15.37,15.21,15.35,15747,0
+HFRO_A.US,D,20250602,000000,15.3606,15.3606,15.16,15.2865,11647,0
+HFRO_A.US,D,20250603,000000,15.2199,15.37,15.1881,15.24,29628,0
+HFRO_A.US,D,20250604,000000,15.28,15.28,15.22,15.248,7293,0
+HFRO_A.US,D,20250605,000000,15.2343,15.28,15.17,15.27,5644,0
+HFRO_A.US,D,20250606,000000,15.27,15.28,15.209,15.22,5523,0
+HFRO_A.US,D,20250609,000000,15.2117,15.3302,15.2,15.25,3916,0
+HFRO_A.US,D,20250610,000000,15.3,15.33,15.26,15.26,10673,0
+HFRO_A.US,D,20250611,000000,15.37,15.37,15.25,15.25,8717,0
+HFRO_A.US,D,20250612,000000,15.324,15.37,15.21,15.2899,9165,0
+HFRO_A.US,D,20250613,000000,15.33,15.39,15.27,15.3483,7698,0
+HFRO_A.US,D,20250616,000000,15.3215,15.43,15.13,15.43,16569,0
+HFRO_A.US,D,20250617,000000,15.45,15.74,15.41,15.7,27181,0
+HFRO_A.US,D,20250618,000000,15.74,16.1848,15.74,15.89,51618,0
+HFRO_A.US,D,20250620,000000,16.07,16.44,15.89,16.11,31683,0
+HFRO_A.US,D,20250623,000000,15.79,16.03,15.6775,15.84,12675,0
+HFRO_A.US,D,20250624,000000,15.722,15.77,15.42,15.557,33142,0
+HFRO_A.US,D,20250625,000000,15.74,15.91,15.73,15.89,5716,0
+HFRO_A.US,D,20250626,000000,15.76,15.93,15.75,15.92,4542,0
+HFRO_A.US,D,20250627,000000,15.93,16.07,15.7913,16.03,9835,0
+HFRO_A.US,D,20250630,000000,16.105,16.4499,16.06,16.06,9386,0
+HFRO_A.US,D,20250701,000000,16.1899,16.19,16,16.0295,8513,0
+HFRO_A.US,D,20250702,000000,16.18,16.23,15.92,16.18,7611,0
+HFRO_A.US,D,20250703,000000,16.01,16.17,15.9901,16.17,4118,0
+HFRO_A.US,D,20250707,000000,16.12,16.17,16,16.03,8828,0
+HFRO_A.US,D,20250708,000000,16.18,16.32,16.01,16.02,13046,0
+HFRO_A.US,D,20250709,000000,16.05,16.1099,16,16.0063,5665,0
+HFRO_A.US,D,20250710,000000,16.1216,16.2435,16.07,16.2,15890,0
+HFRO_A.US,D,20250711,000000,16.23,16.2538,16.0859,16.16,11820,0
+HFRO_A.US,D,20250714,000000,16.14,16.2747,16.14,16.14,12113,0
+HFRO_A.US,D,20250715,000000,16.16,16.1655,16.05,16.09,6928,0
+HFRO_A.US,D,20250716,000000,16.1,16.2399,16.0833,16.1116,6209,0
+HFRO_A.US,D,20250717,000000,16.28,16.29,16.0228,16.17,16621,0
+HFRO_A.US,D,20250718,000000,16.1009,16.28,16.1009,16.1627,2990,0
+HFRO_A.US,D,20250721,000000,16.25,16.32,16.02,16.2501,42682,0
+HFRO_A.US,D,20250722,000000,16.3,16.4161,16.15,16.2399,4362,0
+HFRO_A.US,D,20250723,000000,16.4281,16.4281,16.07,16.13,9321,0
+HFRO_A.US,D,20250724,000000,16.301,16.301,16.14,16.2,2129,0
+HFRO_A.US,D,20250725,000000,16.3299,16.4,16.21,16.3108,9022,0
+HFRO_A.US,D,20250728,000000,16.28,16.35,16.2101,16.32,5231,0
+HFRO_A.US,D,20250729,000000,16.31,16.3301,16.08,16.16,17034,0
+HFRO_A.US,D,20250730,000000,16.26,16.34,16.16,16.2421,11710,0
+HFRO_A.US,D,20250731,000000,16.17,16.2699,16.16,16.2,9720,0
+HFRO_A.US,D,20250801,000000,16.21,16.21,16.1,16.1598,16674,0
+HFRO_A.US,D,20250804,000000,16.2075,16.36,16.1,16.345,5321,0
+HFRO_A.US,D,20250805,000000,16.41,16.54,16.3901,16.46,9786,0
+HFRO_A.US,D,20250806,000000,16.46,16.69,16.46,16.61,2027,0
+HFRO_A.US,D,20250807,000000,16.565,16.6679,16.47,16.5,6763,0
+HFRO_A.US,D,20250808,000000,16.5901,16.61,16.4,16.46,35454,0
+HFRO_A.US,D,20250811,000000,16.4853,16.61,16.44,16.59,7533,0
+HFRO_A.US,D,20250812,000000,16.5495,16.5495,16.46,16.52,9611,0
+HFRO_A.US,D,20250813,000000,16.53,16.59,16.5,16.56,16424,0
+HFRO_A.US,D,20250814,000000,16.59,16.9298,16.57,16.67,15061,0
+HFRO_A.US,D,20250815,000000,16.65,16.65,16.54,16.57,3703,0
+HFRO_A.US,D,20250818,000000,16.6,16.67,16.45,16.63,9984,0
+HFRO_A.US,D,20250819,000000,16.59,16.67,16.5758,16.67,7775,0
+HFRO_A.US,D,20250820,000000,16.6002,16.67,16.6002,16.67,1640,0
+HFRO_A.US,D,20250821,000000,16.6638,16.67,16.4501,16.67,16058,0
+HFRO_A.US,D,20250822,000000,16.7,16.89,16.6999,16.85,4603,0
+HFRO_A.US,D,20250825,000000,16.9,16.94,16.79,16.9,7387,0
+HFRO_A.US,D,20250826,000000,16.8262,16.96,16.8262,16.92,7140,0
+HFRO_A.US,D,20250827,000000,16.92,17.0499,16.8,16.9,9347,0
+HFRO_A.US,D,20250828,000000,17.2399,17.2399,16.9,16.92,9467,0
+HFRO_A.US,D,20250829,000000,16.95,16.95,16.8,16.9,6357,0
+HFRO_A.US,D,20250902,000000,16.8,16.8,16.7,16.77,5251,0
+HFRO_A.US,D,20250903,000000,16.77,16.87,16.77,16.81,8343,0
+HFRO_A.US,D,20250904,000000,16.81,16.95,16.81,16.9,4282,0
+HFRO_A.US,D,20250905,000000,16.85,16.9877,16.85,16.94,5792,0
+HFRO_A.US,D,20250908,000000,17,17.18,16.95,17.02,8665,0
+HFRO_A.US,D,20250909,000000,16.95,16.99,16.81,16.85,14617,0
+HFRO_A.US,D,20250910,000000,16.98,17.0389,16.98,17.0231,1179,0
+HFRO_A.US,D,20250911,000000,17.02,17.0286,16.9,16.9827,21797,0
+HFRO_A.US,D,20250912,000000,16.96,17.07,16.95,17.07,4180,0
+HFRO_A.US,D,20250915,000000,17.12,17.1986,16.97,17.05,4467,0
+HFRO_A.US,D,20250916,000000,17.1,17.16,17,17.16,6100,0
+HFRO_A.US,D,20250917,000000,17.11,17.2,17.07,17.0741,3744,0
+HFRO_A.US,D,20250918,000000,17.181,17.181,17.0125,17.07,8336,0
+HFRO_A.US,D,20250919,000000,17.016,17.13,17.016,17.07,4382,0
+HFRO_A.US,D,20250922,000000,17.08,17.14,17.01,17.11,15271,0
+HFRO_A.US,D,20250923,000000,16.805,16.9099,16.72,16.869,11186,0
+HFRO_A.US,D,20250924,000000,16.82,16.87,16.6801,16.6801,3452,0
+HFRO_A.US,D,20250925,000000,16.8665,16.8665,16.69,16.83,1629,0
+HFRO_A.US,D,20250926,000000,16.75,16.82,16.75,16.7743,4122,0
+HFRO_A.US,D,20250929,000000,16.845,16.93,16.82,16.9112,8797,0
+HFRO_A.US,D,20250930,000000,16.944,17.02,16.51,16.595,33795,0
+HFRO_A.US,D,20251001,000000,16.65,16.7693,16.56,16.7599,7509,0
+HFRO_A.US,D,20251002,000000,16.92,16.92,16.7701,16.81,3682,0
+HFRO_A.US,D,20251003,000000,16.75,16.8468,16.64,16.7699,10355,0
+HFRO_A.US,D,20251006,000000,16.75,16.87,16.7204,16.82,4190,0
+HFRO_A.US,D,20251007,000000,16.7886,16.99,16.7525,16.87,5887,0
+HFRO_A.US,D,20251008,000000,16.8304,16.8304,16.69,16.7,1791,0
+HFRO_A.US,D,20251009,000000,16.72,16.8699,16.65,16.75,4886,0
+HFRO_A.US,D,20251010,000000,16.68,16.75,16.65,16.65,8298,0
+HFRO_A.US,D,20251013,000000,16.67,16.8,16.67,16.75,3832,0
+HFRO_A.US,D,20251014,000000,16.7,16.737,16.5,16.61,24446,0
+HFRO_A.US,D,20251015,000000,16.87,16.87,16.63,16.82,13836,0
+HFRO_A.US,D,20251016,000000,16.7,16.81,16.64,16.81,4837,0
+HFRO_A.US,D,20251017,000000,16.65,16.78,16.65,16.74,9678,0
+HFRO_A.US,D,20251020,000000,16.74,16.74,16.72,16.72,985,0
+HFRO_A.US,D,20251021,000000,16.79,16.89,16.64,16.74,10235,0
+HFRO_A.US,D,20251022,000000,16.74,16.74,16.64,16.68,16909,0
+HFRO_A.US,D,20251023,000000,16.711,16.89,16.6631,16.68,5809,0
+HFRO_A.US,D,20251024,000000,16.79,16.7901,16.7,16.7,6159,0
+HFRO_A.US,D,20251027,000000,16.7,16.8399,16.61,16.74,14276,0
+HFRO_A.US,D,20251028,000000,16.7776,16.7776,16.65,16.6946,3869,0
+HFRO_A.US,D,20251029,000000,16.7997,16.7997,16.61,16.67,6108,0
+HFRO_A.US,D,20251030,000000,16.65,16.76,16.64,16.7215,2677,0
+HFRO_A.US,D,20251031,000000,16.64,16.75,16.62,16.75,6207,0
+HFRO_A.US,D,20251103,000000,16.74,16.82,16.67,16.82,24295,0
+HFRO_A.US,D,20251104,000000,16.67,16.84,16.67,16.84,10456,0
+HFRO_A.US,D,20251105,000000,16.79,16.86,16.79,16.82,2946,0
+HFRO_A.US,D,20251106,000000,16.86,16.86,16.6601,16.7,2805,0
+HFRO_A.US,D,20251107,000000,16.75,16.8453,16.7,16.715,5089,0
+HFRO_A.US,D,20251110,000000,16.75,16.75,16.682,16.74,11078,0
+HFRO_A.US,D,20251111,000000,16.75,16.75,16.6602,16.6602,8313,0
+HFRO_A.US,D,20251112,000000,16.66,16.72,16.64,16.64,8062,0
+HFRO_A.US,D,20251113,000000,16.61,16.665,16.38,16.4066,40194,0
+HFRO_A.US,D,20251114,000000,16.4188,16.67,16.41,16.47,16929,0
+HFRO_A.US,D,20251117,000000,16.45,16.6212,16.38,16.55,17120,0
+HFRO_A.US,D,20251118,000000,16.61,16.61,16.3,16.43,7538,0
+HFRO_A.US,D,20251119,000000,16.47,16.58,16.4383,16.57,1997,0
+HFRO_A.US,D,20251120,000000,16.5068,16.58,16.5,16.55,2570,0
+HFRO_A.US,D,20251121,000000,16.4402,16.57,16.41,16.505,5754,0
+HFRO_A.US,D,20251124,000000,16.445,16.5,16.41,16.5,7625,0
+HFRO_A.US,D,20251125,000000,16.4,16.42,16.3794,16.4,4550,0
+HFRO_A.US,D,20251126,000000,16.37,16.47,16.3,16.47,14024,0
+HFRO_A.US,D,20251128,000000,16.4347,16.47,16.42,16.42,5518,0
+HFRO_A.US,D,20251201,000000,16.5,16.5,16.4,16.45,5812,0
+HFRO_A.US,D,20251202,000000,16.5,16.52,16.42,16.5,8342,0
+HFRO_A.US,D,20251203,000000,16.45,16.48,16.41,16.42,9731,0
+HFRO_A.US,D,20251204,000000,16.4076,16.4605,16.34,16.34,19866,0
+HFRO_A.US,D,20251205,000000,16.31,16.55,16.3,16.5,23268,0
+HFRO_A.US,D,20251208,000000,16.56,16.56,16.3825,16.4,17148,0
+HFRO_A.US,D,20251209,000000,16.45,16.55,16.36,16.5,6919,0
+HFRO_A.US,D,20251210,000000,16.46,16.53,16.4,16.5,16878,0
+HFRO_A.US,D,20251211,000000,16.5,16.54,16.38,16.46,10857,0
+HFRO_A.US,D,20251212,000000,16.33,16.5,16.325,16.47,13891,0
+HFRO_A.US,D,20251215,000000,16.4699,16.47,16.38,16.44,13371,0
+HFRO_A.US,D,20251216,000000,16.3601,16.48,16.25,16.285,14779,0
+HFRO_A.US,D,20251217,000000,16.38,16.38,16.29,16.3,5846,0
+HFRO_A.US,D,20251218,000000,16.3163,16.44,16.25,16.2799,18474,0
+HFRO_A.US,D,20251219,000000,16.4,16.4,16.25,16.32,17124,0
+HFRO_A.US,D,20251222,000000,16.28,16.38,16.25,16.345,33075,0
+HFRO_A.US,D,20251223,000000,16.3,16.4663,16.3,16.36,14441,0
+HFRO_A.US,D,20251224,000000,16.175,16.22,16.05,16.05,9729,0
+HFRO_A.US,D,20251226,000000,16.1401,16.1401,15.86,16.05,20395,0
+HFRO_A.US,D,20251229,000000,16.01,16.0199,15.9,15.95,28551,0
+HFRO_A.US,D,20251230,000000,15.9761,16.03,15.89,15.935,25724,0
+HFRO_A.US,D,20251231,000000,15.975,16.06,15.87,15.9,17220,0
+HFRO_A.US,D,20260102,000000,15.9399,16.01,15.89,15.935,9793,0
+HFRO_A.US,D,20260105,000000,15.95,16.02,15.94,16,4787,0
+HFRO_A.US,D,20260106,000000,15.9899,16.0199,15.92,15.945,13699,0
+HFRO_A.US,D,20260107,000000,15.98,16.02,15.92,15.99,9730,0
+HFRO_A.US,D,20260108,000000,16.01,16.06,15.94,16,10764,0
+HFRO_A.US,D,20260109,000000,15.94,16,15.9301,15.9779,11845,0
+HFRO_A.US,D,20260112,000000,15.98,16.06,15.97,16.01,15165,0
+HFRO_A.US,D,20260113,000000,16.0001,16.0001,15.87,15.95,42255,0
+HFRO_A.US,D,20260114,000000,15.99,15.99,15.94,15.99,14943,0
+HFRO_A.US,D,20260115,000000,15.99,16.1,15.9801,16.0499,43947,0
+HFRO_A.US,D,20260116,000000,16.02,16.07,15.895,15.95,33374,0
+HFRO_A.US,D,20260120,000000,15.9,15.99,15.8708,15.94,26739,0
+HFRO_A.US,D,20260121,000000,15.99,16.1,15.94,16.0388,22885,0
+HFRO_A.US,D,20260122,000000,16.079,16.15,15.9684,16.08,21048,0
+HFRO_A.US,D,20260123,000000,16.08,16.14,16.0331,16.11,20055,0
+HFRO_A.US,D,20260126,000000,16.05,16.14,16.05,16.1,15533,0
+HFRO_A.US,D,20260127,000000,16.06,16.14,15.99,16.11,38705,0
+HFRO_A.US,D,20260128,000000,16.14,16.14,16.0245,16.13,12524,0
+HFRO_A.US,D,20260129,000000,16.0621,16.12,16.06,16.12,9227,0
+HFRO_A.US,D,20260130,000000,16.095,16.1319,16.095,16.1319,5276,0
+HFRO_A.US,D,20260202,000000,16.1089,16.18,16.1004,16.1004,9025,0
+HFRO_A.US,D,20260203,000000,16.13,16.19,16.13,16.17,6086,0
+HFRO_A.US,D,20260204,000000,16.0619,16.19,16.0619,16.19,11991,0
+HFRO_A.US,D,20260205,000000,16.2,16.25,16.11,16.1341,14257,0
+HFRO_A.US,D,20260206,000000,16.1882,16.1999,16.11,16.17,2184,0
+HFRO_A.US,D,20260209,000000,16.25,16.32,16.17,16.32,8009,0
+HFRO_A.US,D,20260210,000000,16.33,16.45,16.2,16.45,11132,0
+HFRO_A.US,D,20260211,000000,16.44,16.47,16.35,16.47,18131,0
+HFRO_A.US,D,20260212,000000,16.4705,16.672,16.43,16.54,17934,0
+HFRO_A.US,D,20260213,000000,16.62,16.7,16.5396,16.57,20421,0
+HFRO_A.US,D,20260217,000000,16.65,16.8899,16.62,16.745,21147,0
+HFRO_A.US,D,20260218,000000,16.74,16.785,16.6801,16.71,12968,0
diff --git a/daily/us/nyse stocks/1/hig.us.txt b/daily/us/nyse stocks/1/hig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd4bc059001e94f61dd57e54beef96d131013e79
--- /dev/null
+++ b/daily/us/nyse stocks/1/hig.us.txt	
@@ -0,0 +1,7591 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIG.US,D,19951218,000000,16.876,16.9261,16.3705,16.5033,1736712.3099205,0
+HIG.US,D,19951219,000000,16.5033,16.5033,16.0352,16.1611,702708.72103411,0
+HIG.US,D,19951220,000000,16.1611,16.6655,16.1611,16.5809,2501710.8203853,0
+HIG.US,D,19951221,000000,16.5417,16.6655,16.2446,16.3705,2493639.834085,0
+HIG.US,D,19951222,000000,16.4532,16.5809,16.3705,16.4532,1390681.9934158,0
+HIG.US,D,19951226,000000,16.4532,16.4532,16.3302,16.4168,599538.20626138,0
+HIG.US,D,19951227,000000,16.3705,16.4168,16.2446,16.2446,891619.22711671,0
+HIG.US,D,19951228,000000,16.1611,16.3705,16.1198,16.2446,1270719.6370598,0
+HIG.US,D,19951229,000000,16.1611,16.3302,15.9968,16.3302,658748.49134264,0
+HIG.US,D,19960102,000000,16.2446,16.4532,16.1198,16.3705,1051691.415718,0
+HIG.US,D,19960103,000000,16.3302,16.4532,16.291,16.3302,1630214.1405139,0
+HIG.US,D,19960104,000000,16.2064,16.5417,16.2064,16.5033,1504739.5934135,0
+HIG.US,D,19960105,000000,16.5033,16.5417,16.3302,16.4532,2069164.5344272,0
+HIG.US,D,19960108,000000,16.6253,16.8366,16.5417,16.8366,696172.40186171,0
+HIG.US,D,19960109,000000,16.8366,16.8366,16.6253,16.7608,2858898.7466053,0
+HIG.US,D,19960110,000000,16.5809,16.6655,16.1611,16.291,1156654.9179967,0
+HIG.US,D,19960111,000000,16.4532,16.5033,16.291,16.4532,1615860.0703724,0
+HIG.US,D,19960112,000000,16.7925,16.7925,16.4168,16.7531,870984.1071528,0
+HIG.US,D,19960115,000000,16.8366,17.048,16.7925,17.048,605949.4332822,0
+HIG.US,D,19960116,000000,17.3459,17.3459,17.0854,17.1355,1212406.3542363,0
+HIG.US,D,19960117,000000,16.9644,17.0854,16.9261,16.9261,707961.57439111,0
+HIG.US,D,19960118,000000,16.8366,17.048,16.6655,16.9644,1273411.6608422,0
+HIG.US,D,19960119,000000,16.8366,16.9644,16.7925,16.876,653110.19143727,0
+HIG.US,D,19960122,000000,16.7925,16.876,16.7147,16.876,784349.14760398,0
+HIG.US,D,19960123,000000,17.048,17.2211,17.0097,17.1729,1303656.5022718,0
+HIG.US,D,19960124,000000,17.1355,17.1729,17.0097,17.048,1383886.336856,0
+HIG.US,D,19960125,000000,16.9644,17.1729,16.7147,16.7925,1390552.8332268,0
+HIG.US,D,19960126,000000,16.7147,17.0097,16.5809,17.0097,913531.71083984,0
+HIG.US,D,19960129,000000,16.876,16.9644,16.7531,16.876,264527.18619874,0
+HIG.US,D,19960130,000000,16.7925,16.876,16.6655,16.7531,407042.74217618,0
+HIG.US,D,19960131,000000,16.7147,16.9261,16.6253,16.9261,963005.1482851,0
+HIG.US,D,19960201,000000,17.0854,17.0854,16.9644,17.0097,789089.42824231,0
+HIG.US,D,19960202,000000,16.9261,16.9261,16.6655,16.876,587749.03373198,0
+HIG.US,D,19960205,000000,16.7147,16.9261,16.7147,16.876,449846.63222256,0
+HIG.US,D,19960206,000000,16.876,17.0097,16.8366,16.9644,465738.42052005,0
+HIG.US,D,19960207,000000,16.9644,17.048,16.8366,17.0097,1043107.856699,0
+HIG.US,D,19960208,000000,17.0097,17.2997,16.9644,17.2997,969666.55960908,0
+HIG.US,D,19960209,000000,17.2997,17.4285,17.0854,17.1355,861762.88326355,0
+HIG.US,D,19960212,000000,17.1355,17.4285,17.1355,17.3833,579545.83621453,0
+HIG.US,D,19960213,000000,17.1729,17.638,17.1729,17.5082,676433.26714611,0
+HIG.US,D,19960214,000000,17.4285,17.6812,17.4285,17.5563,459462.45574443,0
+HIG.US,D,19960215,000000,17.4285,17.638,17.4285,17.4688,443313.36407824,0
+HIG.US,D,19960216,000000,17.3833,17.4285,17.0854,17.1729,963900.11652404,0
+HIG.US,D,19960220,000000,16.876,17.2997,16.8366,17.1729,1043363.1260489,0
+HIG.US,D,19960221,000000,17.048,17.5976,17.048,17.3459,639399.88822222,0
+HIG.US,D,19960222,000000,17.2211,17.7216,17.2211,17.6812,731158.54093901,0
+HIG.US,D,19960223,000000,17.7216,17.9309,17.6812,17.8042,764996.47644611,0
+HIG.US,D,19960226,000000,17.8042,17.8897,17.638,17.8897,479449.74074446,0
+HIG.US,D,19960227,000000,17.8533,17.8533,17.6812,17.7668,501239.16633474,0
+HIG.US,D,19960228,000000,17.7757,17.987,17.6036,17.6036,469072.17721012,0
+HIG.US,D,19960229,000000,17.5161,17.8602,17.4778,17.5161,907385.92326261,0
+HIG.US,D,19960301,000000,17.5161,17.9476,17.4285,17.8111,457920.66955097,0
+HIG.US,D,19960304,000000,18.0697,18.283,17.8602,17.9476,673231.72167315,0
+HIG.US,D,19960305,000000,17.9476,17.987,17.6901,17.8602,932764.37489294,0
+HIG.US,D,19960306,000000,17.8602,17.8985,17.6901,17.8602,393074.11858307,0
+HIG.US,D,19960307,000000,17.8111,17.8602,17.6901,17.7373,710011.86526579,0
+HIG.US,D,19960308,000000,17.0951,17.3459,16.6655,17.0951,1247269.4351807,0
+HIG.US,D,19960311,000000,16.9644,17.1355,16.6253,16.8366,545071.25284654,0
+HIG.US,D,19960312,000000,16.5809,16.6655,16.284,16.4964,748337.86308934,0
+HIG.US,D,19960313,000000,16.4532,16.6253,16.4532,16.4964,593002.90409834,0
+HIG.US,D,19960314,000000,16.4532,16.6655,16.4532,16.4964,652725.76189827,0
+HIG.US,D,19960315,000000,16.4964,16.5417,15.9467,16.0352,1176522.1958919,0
+HIG.US,D,19960318,000000,16.2004,16.5809,16.2004,16.5417,1262520.5075799,0
+HIG.US,D,19960319,000000,16.6253,17.0951,16.6253,17.0097,1167299.9549933,0
+HIG.US,D,19960320,000000,17.0097,17.1818,16.9261,17.0951,625934.68426351,0
+HIG.US,D,19960321,000000,17.0951,17.1818,16.9644,17.1355,539559.06210212,0
+HIG.US,D,19960322,000000,17.2211,17.2653,17.0097,17.0097,399097.8650368,0
+HIG.US,D,19960325,000000,17.048,17.3459,16.9644,17.048,537894.2177758,0
+HIG.US,D,19960326,000000,16.9261,17.0951,16.9261,17.0097,639270.72803319,0
+HIG.US,D,19960327,000000,16.8848,17.048,16.8848,16.9644,505342.79911219,0
+HIG.US,D,19960328,000000,16.8848,16.9261,16.5417,16.5417,576471.41691188,0
+HIG.US,D,19960329,000000,16.5417,16.7147,16.3302,16.6655,825358.01612565,0
+HIG.US,D,19960401,000000,16.7992,16.8366,16.7147,16.8366,412426.78974094,0
+HIG.US,D,19960402,000000,16.8848,16.8848,16.5809,16.7531,827283.21484875,0
+HIG.US,D,19960403,000000,16.7531,16.8366,16.6253,16.7147,572881.37386247,0
+HIG.US,D,19960404,000000,16.6253,16.6253,16.4168,16.6253,406144.72290915,0
+HIG.US,D,19960408,000000,16.2446,16.4964,16.2004,16.3705,407298.01152616,0
+HIG.US,D,19960409,000000,16.3705,16.4168,15.8179,16.0352,732953.56246371,0
+HIG.US,D,19960410,000000,15.9901,15.9901,15.6912,15.7285,465994.70687938,0
+HIG.US,D,19960411,000000,15.6912,15.6912,15.1366,15.4787,1192540.0933504,0
+HIG.US,D,19960412,000000,15.517,15.8179,15.4787,15.8179,1053616.6144411,0
+HIG.US,D,19960415,000000,15.8179,16.0352,15.8179,15.9026,321684.12937723,0
+HIG.US,D,19960416,000000,15.9026,15.9026,15.517,15.517,640298.92449861,0
+HIG.US,D,19960417,000000,15.517,16.0352,15.4787,15.9026,1154606.6611407,0
+HIG.US,D,19960418,000000,15.8602,16.4964,15.8602,16.3705,1004657.7837332,0
+HIG.US,D,19960419,000000,16.284,16.5417,16.2446,16.3302,750772.58350302,0
+HIG.US,D,19960422,000000,16.3302,16.4532,16.3302,16.4168,532899.68479686,0
+HIG.US,D,19960423,000000,16.3302,16.3705,16.0736,16.1611,393582.62326429,0
+HIG.US,D,19960424,000000,16.2004,16.2446,16.0736,16.1119,510208.1719021,0
+HIG.US,D,19960425,000000,16.0352,16.0352,15.8602,15.9467,754490.7697321,0
+HIG.US,D,19960426,000000,15.9467,15.9901,15.7756,15.8179,227745.00858737,0
+HIG.US,D,19960429,000000,15.7285,16.1119,15.6912,16.0352,702453.45168414,0
+HIG.US,D,19960430,000000,16.3302,16.7531,16.284,16.4532,824336.93872576,0
+HIG.US,D,19960501,000000,16.5809,16.6253,16.4168,16.4964,205057.56373006,0
+HIG.US,D,19960502,000000,16.5809,16.5809,16.284,16.3302,380511.00192885,0
+HIG.US,D,19960503,000000,16.3302,16.4168,16.1611,16.1611,543661.6778702,0
+HIG.US,D,19960506,000000,16.1611,16.284,16.0352,16.0736,461637.83877069,0
+HIG.US,D,19960507,000000,16.1119,16.1119,15.8179,15.8179,492269.14375802,0
+HIG.US,D,19960508,000000,15.7285,16.0736,15.7285,15.8602,575574.41465421,0
+HIG.US,D,19960509,000000,15.9026,15.9901,15.7285,15.9026,433570.41438607,0
+HIG.US,D,19960510,000000,15.9901,16.1119,15.9467,16.1119,724628.32382278,0
+HIG.US,D,19960513,000000,16.0736,16.6655,16.0352,16.6655,274137.9246738,0
+HIG.US,D,19960514,000000,16.6253,16.6655,16.3302,16.4964,540969.65408782,0
+HIG.US,D,19960515,000000,16.4964,16.9261,16.4532,16.7992,368085.18153856,0
+HIG.US,D,19960516,000000,16.7992,16.9261,16.7147,16.7531,241455.31180242,0
+HIG.US,D,19960517,000000,16.8366,17.1818,16.8366,17.1818,498032.53581497,0
+HIG.US,D,19960520,000000,17.2653,17.4778,17.0951,17.1355,253373.64452086,0
+HIG.US,D,19960521,000000,17.0951,17.4778,17.0951,17.4285,203260.50818663,0
+HIG.US,D,19960522,000000,17.3932,17.5652,17.1355,17.5652,1109109.7303026,0
+HIG.US,D,19960523,000000,17.5652,17.6036,17.3932,17.5652,748079.54271128,0
+HIG.US,D,19960524,000000,17.5652,17.6901,17.5161,17.6468,274397.26206122,0
+HIG.US,D,19960528,000000,17.6036,17.6901,17.5161,17.6036,313225.66250982,0
+HIG.US,D,19960529,000000,17.5249,17.696,17.5249,17.6557,969538.41642941,0
+HIG.US,D,19960530,000000,17.6557,17.8288,17.6557,17.7442,302721.98981453,0
+HIG.US,D,19960531,000000,17.7825,17.7825,17.6557,17.7442,357186.90921065,0
+HIG.US,D,19960603,000000,17.696,17.7825,17.6557,17.7442,280545.08365717,0
+HIG.US,D,19960604,000000,17.7442,17.7442,17.6557,17.696,207488.21610629,0
+HIG.US,D,19960605,000000,17.6557,18.1729,17.6557,18.1287,548144.65513984,0
+HIG.US,D,19960606,000000,18.2083,18.2997,18.0874,18.1729,242226.20489915,0
+HIG.US,D,19960607,000000,17.9152,18.0381,17.7825,18.0381,1004271.3201755,0
+HIG.US,D,19960610,000000,18.1287,18.3813,17.9979,18.2083,216338.23157824,0
+HIG.US,D,19960611,000000,17.9566,18.0381,17.8671,18.0381,285289.43233295,0
+HIG.US,D,19960612,000000,18.0874,18.2083,17.9152,18.1729,356804.51369037,0
+HIG.US,D,19960613,000000,18.1287,18.342,18.1287,18.1729,233636.54382398,0
+HIG.US,D,19960614,000000,18.1729,18.2997,18.1729,18.2083,262344.68410694,0
+HIG.US,D,19960617,000000,18.2585,18.2997,18.1729,18.2083,324890.759897,0
+HIG.US,D,19960618,000000,18.342,18.6409,18.2997,18.2997,665546.18192119,0
+HIG.US,D,19960619,000000,18.2997,18.342,18.1729,18.2083,219024.15330445,0
+HIG.US,D,19960620,000000,18.2585,18.342,18.1729,18.2585,156229.92722995,0
+HIG.US,D,19960621,000000,17.9979,18.2997,17.9152,18.2997,550836.67892222,0
+HIG.US,D,19960624,000000,18.342,18.5554,18.2585,18.5554,133674.69358975,0
+HIG.US,D,19960625,000000,18.6006,18.6006,18.1729,18.3813,350647.53901016,0
+HIG.US,D,19960626,000000,18.2083,18.342,18.2083,18.2585,353211.41961287,0
+HIG.US,D,19960627,000000,18.1729,18.2083,18.1287,18.1729,411522.66841773,0
+HIG.US,D,19960628,000000,18.1729,18.2585,18.1287,18.2585,235175.27898936,0
+HIG.US,D,19960701,000000,18.3813,18.7727,18.342,18.7265,415882.58755451,0
+HIG.US,D,19960702,000000,18.6409,18.7727,18.516,18.7727,173403.14732411,0
+HIG.US,D,19960703,000000,18.6881,18.7727,18.5554,18.6006,314250.80794716,0
+HIG.US,D,19960705,000000,18.4698,18.5554,18.0381,18.1729,210826.04083382,0
+HIG.US,D,19960708,000000,18.2083,18.4295,18.0874,18.1287,791910.61221372,0
+HIG.US,D,19960709,000000,18.1287,18.2083,17.9566,17.9566,183528.49253656,0
+HIG.US,D,19960710,000000,17.9566,18.2585,17.9566,18.1729,287977.38807788,0
+HIG.US,D,19960711,000000,18.2083,18.2083,17.696,17.8671,271445.90089142,0
+HIG.US,D,19960712,000000,17.7825,18.1287,17.6557,17.9152,507904.64569617,0
+HIG.US,D,19960715,000000,17.8671,17.8671,17.3548,17.4875,592365.23922809,0
+HIG.US,D,19960716,000000,17.5249,17.7825,17.3548,17.7442,410627.70017878,0
+HIG.US,D,19960717,000000,17.9152,18.342,17.7442,18.342,747052.36325522,0
+HIG.US,D,19960718,000000,18.342,18.4295,18.1729,18.3813,695149.29044309,0
+HIG.US,D,19960719,000000,18.3813,18.3813,18.2585,18.3813,252733.94563188,0
+HIG.US,D,19960722,000000,18.2997,18.2997,17.9566,17.9566,310919.0852758,0
+HIG.US,D,19960723,000000,18.1287,18.1729,17.6105,17.6105,320661.01795861,0
+HIG.US,D,19960724,000000,17.3154,17.7825,17.3154,17.696,351417.41509753,0
+HIG.US,D,19960725,000000,17.696,17.7442,17.402,17.402,334244.19500336,0
+HIG.US,D,19960726,000000,17.402,17.5722,17.402,17.4364,219541.81106993,0
+HIG.US,D,19960729,000000,17.4364,17.4875,17.402,17.402,136491.80952371,0
+HIG.US,D,19960730,000000,17.4364,17.9979,17.402,17.9979,240047.77084481,0
+HIG.US,D,19960731,000000,17.9566,18.2585,17.9152,18.1287,334501.49837206,0
+HIG.US,D,19960801,000000,18.1729,18.2997,17.8671,18.2083,215310.03511281,0
+HIG.US,D,19960802,000000,18.2997,18.6881,18.1287,18.5554,153664.01260851,0
+HIG.US,D,19960805,000000,18.6006,18.8121,18.4295,18.4698,294643.88444867,0
+HIG.US,D,19960806,000000,18.4698,18.5554,18.2997,18.5554,147388.0478329,0
+HIG.US,D,19960807,000000,18.7265,18.8592,18.3813,18.3813,213255.67620069,0
+HIG.US,D,19960808,000000,18.3813,18.5554,18.2997,18.4295,202875.06163826,0
+HIG.US,D,19960809,000000,18.516,18.6881,18.2997,18.4698,93817.079666367,0
+HIG.US,D,19960812,000000,18.3813,18.5554,18.0381,18.5554,120345.76888562,0
+HIG.US,D,19960813,000000,18.516,18.5554,18.2997,18.516,98169.879737611,0
+HIG.US,D,19960814,000000,18.342,18.342,18.0381,18.342,263631.20095043,0
+HIG.US,D,19960815,000000,18.342,18.4295,18.2585,18.3813,180709.34258388,0
+HIG.US,D,19960816,000000,18.4698,18.4698,18.3813,18.3813,130337.88587159,0
+HIG.US,D,19960819,000000,18.4698,18.5554,18.4295,18.5554,363725.26240177,0
+HIG.US,D,19960820,000000,18.6409,18.6409,18.4698,18.516,143408.49019767,0
+HIG.US,D,19960821,000000,18.516,18.5554,18.342,18.5554,170451.78615431,0
+HIG.US,D,19960822,000000,18.516,18.6881,18.4698,18.516,493420.3983563,0
+HIG.US,D,19960823,000000,18.516,18.6881,18.516,18.6006,295921.2482079,0
+HIG.US,D,19960826,000000,18.5554,18.6409,18.4698,18.5554,199293.15466375,0
+HIG.US,D,19960827,000000,18.5554,18.6409,18.516,18.516,179548.93490134,0
+HIG.US,D,19960828,000000,18.5633,18.696,18.4778,18.4778,192112.05155556,0
+HIG.US,D,19960829,000000,18.2585,18.5229,18.2585,18.4778,514184.67850924,0
+HIG.US,D,19960830,000000,18.4778,18.4778,18.2171,18.2171,214542.19304417,0
+HIG.US,D,19960903,000000,17.6557,18.0874,17.6105,17.875,423317.94300331,0
+HIG.US,D,19960904,000000,17.875,18.1729,17.875,18.1355,186858.18118919,0
+HIG.US,D,19960905,000000,18.2171,18.2585,18.1355,18.2171,159302.31251388,0
+HIG.US,D,19960906,000000,18.0874,18.4778,17.9979,18.3076,147003.61829389,0
+HIG.US,D,19960909,000000,18.3902,18.5229,18.3076,18.4778,173789.61088184,0
+HIG.US,D,19960910,000000,18.4374,18.4374,18.1355,18.3076,304639.05246273,0
+HIG.US,D,19960911,000000,18.3499,18.7797,18.3499,18.696,686944.05890693,0
+HIG.US,D,19960912,000000,20.0283,20.0283,19.6833,19.7334,743595.54843229,0
+HIG.US,D,19960913,000000,19.7746,19.8563,19.6035,19.7746,610175.10718314,0
+HIG.US,D,19960916,000000,19.7746,19.9034,19.7334,19.7334,330017.50409306,0
+HIG.US,D,19960917,000000,19.6833,19.7334,19.5514,19.6833,508287.04121645,0
+HIG.US,D,19960918,000000,19.7334,19.9919,19.7334,19.9034,590953.63023302,0
+HIG.US,D,19960919,000000,19.9034,19.9034,19.6489,19.8179,230945.53705097,0
+HIG.US,D,19960920,000000,19.9919,20.0283,19.7746,19.7746,365134.83737812,0
+HIG.US,D,19960923,000000,19.9034,19.9034,19.6489,19.8563,347828.38905747,0
+HIG.US,D,19960924,000000,19.8563,20.1177,19.7746,20.0765,259141.10461526,0
+HIG.US,D,19960925,000000,19.9919,20.0765,19.7746,19.9919,269909.19974477,0
+HIG.US,D,19960926,000000,19.9919,20.2023,19.8563,20.1177,227483.63718122,0
+HIG.US,D,19960927,000000,20.2023,20.6389,19.9919,20.5898,319377.55214322,0
+HIG.US,D,19960930,000000,20.4177,20.5072,20.3342,20.3813,287337.6891889,0
+HIG.US,D,19961001,000000,20.3342,20.8975,20.3342,20.7235,346289.6538921,0
+HIG.US,D,19961002,000000,20.7235,20.7235,20.3342,20.5072,562243.45593134,0
+HIG.US,D,19961003,000000,20.5524,20.5898,20.3342,20.4177,249142.88557311,0
+HIG.US,D,19961004,000000,20.5072,21.2407,20.3813,21.2407,373849.59060487,0
+HIG.US,D,19961007,000000,21.5446,21.5877,20.7599,20.81,339499.08237909,0
+HIG.US,D,19961008,000000,20.8494,21.0283,20.81,21.0283,447408.86078079,0
+HIG.US,D,19961009,000000,20.9811,21.0283,20.6802,20.9408,450231.06176156,0
+HIG.US,D,19961010,000000,20.8494,20.8975,20.7235,20.81,238508.01867007,0
+HIG.US,D,19961011,000000,20.81,20.9408,20.7599,20.81,342190.08915211,0
+HIG.US,D,19961014,000000,20.81,20.9408,20.7235,20.8494,333602.46209566,0
+HIG.US,D,19961015,000000,20.8494,20.9408,20.7235,20.7599,345010.25611415,0
+HIG.US,D,19961016,000000,20.9408,21.3705,20.9408,21.3705,293488.56181294,0
+HIG.US,D,19961017,000000,21.3705,22.1895,21.3705,21.6763,1028618.5243123,0
+HIG.US,D,19961018,000000,21.6763,21.8464,21.3705,21.5446,769353.3445548,0
+HIG.US,D,19961021,000000,21.4609,21.4934,21.1109,21.2014,261707.01923669,0
+HIG.US,D,19961022,000000,21.1503,21.2407,21.0283,21.2014,165071.806627,0
+HIG.US,D,19961023,000000,21.1109,21.5877,21.0283,21.5877,279004.31447307,0
+HIG.US,D,19961024,000000,21.4609,21.4934,21.2014,21.2014,575056.75688872,0
+HIG.US,D,19961025,000000,21.0695,21.4098,21.0283,21.3705,257987.81599825,0
+HIG.US,D,19961028,000000,21.3243,21.4098,21.285,21.4098,676179.0148055,0
+HIG.US,D,19961029,000000,21.3705,21.6291,21.3243,21.6291,554039.24140454,0
+HIG.US,D,19961030,000000,21.5877,21.7156,21.4934,21.6763,429724.08497732,0
+HIG.US,D,19961031,000000,21.6763,21.7599,21.5877,21.7599,384490.55956408,0
+HIG.US,D,19961101,000000,21.8022,22.4492,21.8022,22.3204,808188.86406894,0
+HIG.US,D,19961104,000000,22.3627,22.3627,22.0205,22.2387,654393.65725267,0
+HIG.US,D,19961105,000000,22.278,22.4492,22.2387,22.3627,884440.15802724,0
+HIG.US,D,19961106,000000,22.278,22.7913,22.2387,22.5809,432028.62819261,0
+HIG.US,D,19961107,000000,22.5809,23.1434,22.5809,23.0106,465994.70687938,0
+HIG.US,D,19961108,000000,23.1807,23.1807,22.925,22.9713,433443.28821576,0
+HIG.US,D,19961111,000000,23.0106,23.4,22.9713,23.2683,342958.94823011,0
+HIG.US,D,19961112,000000,23.0931,23.0931,22.8838,22.925,225435.38032527,0
+HIG.US,D,19961113,000000,22.925,23.0931,22.8838,23.0559,612613.89563427,0
+HIG.US,D,19961114,000000,23.0106,23.1434,22.9713,23.0106,277598.80753418,0
+HIG.US,D,19961115,000000,23.1807,23.1807,22.6684,22.7913,237228.62089212,0
+HIG.US,D,19961118,000000,22.7531,22.8386,22.4953,22.6203,310407.52956649,0
+HIG.US,D,19961119,000000,22.4108,22.4953,22.1433,22.4108,468557.57047273,0
+HIG.US,D,19961120,000000,22.4953,22.925,22.2387,22.8838,391148.91985997,0
+HIG.US,D,19961121,000000,22.8386,22.8386,22.6203,22.7913,557882.5197852,0
+HIG.US,D,19961122,000000,22.7913,23.1807,22.6684,23.1434,381406.98717716,0
+HIG.US,D,19961125,000000,23.1434,23.8287,23.0106,23.4855,298747.51722612,0
+HIG.US,D,19961126,000000,23.4541,24.1542,23.4541,23.752,453563.80144228,0
+HIG.US,D,19961127,000000,23.5829,23.752,23.4541,23.4924,160202.36579964,0
+HIG.US,D,19961129,000000,23.5829,23.9319,23.5829,23.752,138157.67085939,0
+HIG.US,D,19961202,000000,23.752,24.103,23.7127,23.8828,219281.45667314,0
+HIG.US,D,19961203,000000,23.752,24.1542,23.7127,23.8415,217747.80655458,0
+HIG.US,D,19961204,000000,23.3204,23.4924,23.0175,23.1031,369747.99184614,0
+HIG.US,D,19961205,000000,23.0175,23.1031,22.8002,22.9713,262600.97046628,0
+HIG.US,D,19961206,000000,22.4953,22.7531,22.4108,22.5809,427290.381573,0
+HIG.US,D,19961209,000000,22.7117,23.1031,22.6684,22.9329,280545.08365717,0
+HIG.US,D,19961210,000000,22.8473,23.0559,22.8002,22.8473,340009.62107904,0
+HIG.US,D,19961211,000000,22.6684,22.7531,22.4108,22.5435,271957.45660072,0
+HIG.US,D,19961212,000000,22.456,22.9329,22.3627,22.4953,468557.57047273,0
+HIG.US,D,19961213,000000,22.3204,22.4953,22.0568,22.3204,441259.00516611,0
+HIG.US,D,19961216,000000,22.278,22.456,22.1895,22.2387,401400.37423337,0
+HIG.US,D,19961217,000000,22.1483,22.6291,22.0205,22.5435,657726.39693339,0
+HIG.US,D,19961218,000000,22.4953,22.8838,22.4953,22.8838,193141.26503035,0
+HIG.US,D,19961219,000000,23.1031,23.8415,22.9713,23.8415,313100.57035824,0
+HIG.US,D,19961220,000000,24.2752,24.2752,23.7127,24.1542,503418.61739845,0
+HIG.US,D,19961223,000000,24.1542,24.2328,23.7127,23.8002,208773.71594041,0
+HIG.US,D,19961224,000000,23.752,23.9733,23.752,23.8415,120600.02122623,0
+HIG.US,D,19961226,000000,23.8002,24.2328,23.8002,24.0539,136491.80952371,0
+HIG.US,D,19961227,000000,24.1542,24.1866,23.8415,23.8828,101246.33305899,0
+HIG.US,D,19961230,000000,23.8415,24.1542,23.8415,24.0539,242734.70958037,0
+HIG.US,D,19961231,000000,24.103,24.103,23.0559,23.4541,185195.3708816,0
+HIG.US,D,19970102,000000,23.1866,23.1866,22.5435,22.8002,262344.68410694,0
+HIG.US,D,19970103,000000,22.8838,23.4088,22.8838,23.4088,347828.38905747,0
+HIG.US,D,19970106,000000,23.4541,23.8002,23.2368,23.752,547125.61175867,0
+HIG.US,D,19970107,000000,23.8002,24.0155,23.6635,23.9733,513801.2659796,0
+HIG.US,D,19970108,000000,24.2752,24.2752,23.8828,23.9319,382174.8292458,0
+HIG.US,D,19970109,000000,24.0155,24.2752,24.0155,24.0539,369747.99184614,0
+HIG.US,D,19970110,000000,23.752,23.8415,23.3586,23.5386,469966.12843971,0
+HIG.US,D,19970113,000000,23.5386,23.5386,23.1512,23.2732,271188.59752272,0
+HIG.US,D,19970114,000000,23.2732,23.8002,23.2732,23.7127,501111.02315507,0
+HIG.US,D,19970115,000000,23.4924,23.6251,23.4924,23.5829,248374.0264951,0
+HIG.US,D,19970116,000000,23.5386,23.6251,23.1866,23.5829,310919.0852758,0
+HIG.US,D,19970117,000000,23.6251,24.103,23.6251,24.103,289129.65968552,0
+HIG.US,D,19970120,000000,24.0539,24.4068,23.8828,24.2328,293488.56181294,0
+HIG.US,D,19970121,000000,24.0539,24.4934,23.9733,24.3597,327198.35414038,0
+HIG.US,D,19970122,000000,24.3223,25.0549,24.1866,24.9663,483167.92697354,0
+HIG.US,D,19970123,000000,24.8808,25.7136,24.8808,25.0549,695276.4166134,0
+HIG.US,D,19970124,000000,25.0145,25.102,24.6645,25.102,535716.80073082,0
+HIG.US,D,19970127,000000,24.7952,24.9663,24.6242,24.6242,362569.93976604,0
+HIG.US,D,19970128,000000,24.8808,25.1856,24.6645,24.7116,606586.08114309,0
+HIG.US,D,19970129,000000,24.7116,24.7598,24.4068,24.4521,578003.03301171,0
+HIG.US,D,19970130,000000,24.6645,24.9329,24.5789,24.9329,384869.90405627,0
+HIG.US,D,19970131,000000,25.1501,25.5387,25.0549,25.4914,598513.06082404,0
+HIG.US,D,19970203,000000,25.7136,25.8454,25.4049,25.7559,430623.12125372,0
+HIG.US,D,19970204,000000,25.8454,26.0165,25.7136,25.9251,576983.98963055,0
+HIG.US,D,19970205,000000,26.2741,26.6251,26.2741,26.4894,721293.55012334,0
+HIG.US,D,19970206,000000,26.453,26.7559,25.8857,26.098,783833.52385722,0
+HIG.US,D,19970207,000000,26.098,26.3566,26.098,26.1453,406647.12553419,0
+HIG.US,D,19970210,000000,26.6625,27.4865,26.6251,27.2308,963643.83016471,0
+HIG.US,D,19970211,000000,27.2308,27.3587,27.099,27.2308,979153.22294192,0
+HIG.US,D,19970212,000000,27.1876,27.5376,26.6251,27.099,1045791.7444064,0
+HIG.US,D,19970213,000000,27.0528,27.1876,26.9634,27.1876,347955.51522778,0
+HIG.US,D,19970214,000000,27.1876,28.1443,27.1876,28.0578,934038.68762408,0
+HIG.US,D,19970218,000000,27.7923,27.8385,27.0528,27.4452,379359.74733057,0
+HIG.US,D,19970219,000000,26.928,27.6841,26.928,27.4865,367823.81013241,0
+HIG.US,D,19970220,000000,27.4038,27.4865,26.576,26.8434,375000.84520315,0
+HIG.US,D,19970221,000000,26.7078,26.7953,26.1453,26.1453,628248.38056306,0
+HIG.US,D,19970224,000000,26.1453,27.0135,26.1453,27.0135,586081.13837757,0
+HIG.US,D,19970225,000000,27.0135,27.1876,26.7953,27.1876,311432.67500383,0
+HIG.US,D,19970226,000000,27.2671,27.4038,26.7559,26.8778,409732.73193984,0
+HIG.US,D,19970227,000000,26.8778,27.0528,26.098,26.2741,453694.99565003,0
+HIG.US,D,19970228,000000,26.1856,26.453,25.9644,26.0558,301435.47297105,0
+HIG.US,D,19970303,000000,26.0558,26.0558,25.576,25.8857,231715.41313833,0
+HIG.US,D,19970304,000000,25.7913,26.0165,25.7136,25.7559,398966.67082905,0
+HIG.US,D,19970305,000000,25.7913,26.0165,25.7913,26.0165,484961.93148889,0
+HIG.US,D,19970306,000000,26.3232,26.9427,26.2868,26.2868,657336.88234757,0
+HIG.US,D,19970307,000000,26.46,26.8955,26.46,26.811,645672.80196975,0
+HIG.US,D,19970310,000000,27.2053,27.4629,27.0665,27.3832,604153.39474813,0
+HIG.US,D,19970311,000000,27.4166,27.9427,27.4166,27.7696,501499.52073152,0
+HIG.US,D,19970312,000000,27.9013,28.2042,27.4629,27.5533,791015.64397478,0
+HIG.US,D,19970313,000000,27.5533,27.5533,26.5435,26.5435,587620.89055231,0
+HIG.US,D,19970314,000000,26.7235,26.811,26.3735,26.5042,802290.20976679,0
+HIG.US,D,19970317,000000,26.3232,26.4137,25.7992,26.2427,292080.00384596,0
+HIG.US,D,19970318,000000,26.3232,26.3232,25.63,25.7992,203516.79454596,0
+HIG.US,D,19970319,000000,25.7185,26.0233,25.2829,25.4137,371667.08851307,0
+HIG.US,D,19970320,000000,25.453,25.5387,25.2318,25.3645,310024.11703685,0
+HIG.US,D,19970321,000000,25.4983,26.2427,25.3272,26.2427,548661.29589596,0
+HIG.US,D,19970324,000000,26.2427,26.2427,25.4137,25.7992,718730.68652999,0
+HIG.US,D,19970325,000000,25.7992,26.5042,25.7992,26.2868,365775.55327645,0
+HIG.US,D,19970326,000000,26.3735,26.3735,25.6713,25.7185,321815.32358498,0
+HIG.US,D,19970327,000000,25.8917,26.2427,25.453,25.4983,414731.33295623,0
+HIG.US,D,19970331,000000,25.4137,25.453,24.6242,25.1935,593133.08129673,0
+HIG.US,D,19970401,000000,25.1501,25.2318,24.8896,25.111,393582.62326429,0
+HIG.US,D,19970402,000000,25.111,25.111,24.5789,24.7952,360393.53973042,0
+HIG.US,D,19970403,000000,24.6723,24.7116,24.103,24.2752,973382.71181943,0
+HIG.US,D,19970404,000000,24.1866,24.5396,24.103,24.3597,411782.00580515,0
+HIG.US,D,19970407,000000,24.4934,24.9732,24.4068,24.9732,314507.09430649,0
+HIG.US,D,19970408,000000,24.9732,24.9732,24.6723,24.7598,346165.57874989,0
+HIG.US,D,19970409,000000,24.8435,25.1501,24.8435,24.9732,132774.64030399,0
+HIG.US,D,19970410,000000,25.0616,25.1935,24.9329,25.0145,198396.15240607,0
+HIG.US,D,19970411,000000,24.8896,24.8896,24.3223,24.4068,236710.96312664,0
+HIG.US,D,19970414,000000,24.4521,24.4521,23.8002,23.9733,472660.18624081,0
+HIG.US,D,19970415,000000,24.0539,24.2752,23.9733,24.2328,541483.24381585,0
+HIG.US,D,19970416,000000,24.4068,24.6242,24.3223,24.4521,401400.37423337,0
+HIG.US,D,19970417,000000,24.4068,24.5789,24.2328,24.2752,196601.13088137,0
+HIG.US,D,19970418,000000,24.2752,24.7116,24.2752,24.5789,264909.58171901,0
+HIG.US,D,19970421,000000,24.6723,24.6723,23.9222,24.103,131237.93915735,0
+HIG.US,D,19970422,000000,24.1453,24.9329,23.9733,24.5396,248889.65024186,0
+HIG.US,D,19970423,000000,24.6242,25.111,24.6242,24.6723,279778.25859789,0
+HIG.US,D,19970424,000000,25.0616,25.3645,24.4521,24.4934,205057.56373006,0
+HIG.US,D,19970425,000000,24.4068,24.4934,24.103,24.1453,150590.61031522,0
+HIG.US,D,19970428,000000,24.0539,24.5789,23.8828,24.3597,603004.17416858,0
+HIG.US,D,19970429,000000,24.5396,25.63,24.5396,25.5828,460866.94567396,0
+HIG.US,D,19970430,000000,25.4983,26.0233,25.3272,26.0233,390379.0437726,0
+HIG.US,D,19970501,000000,25.9732,26.1079,25.2829,25.7185,289129.65968552,0
+HIG.US,D,19970502,000000,25.63,26.1521,25.5828,25.8523,299001.76956673,0
+HIG.US,D,19970505,000000,25.8523,26.8955,25.7992,26.8955,326297.28384526,0
+HIG.US,D,19970506,000000,26.8955,27.333,26.8484,26.8955,249914.7956792,0
+HIG.US,D,19970507,000000,26.8484,26.982,26.5435,26.5435,238765.32203877,0
+HIG.US,D,19970508,000000,26.4137,27.161,26.4137,27.0312,322198.73611462,0
+HIG.US,D,19970509,000000,27.333,27.333,26.811,26.982,256195.84550163,0
+HIG.US,D,19970512,000000,27.0066,27.4166,26.982,27.0312,260679.83978063,0
+HIG.US,D,19970513,000000,26.9427,26.9427,26.2868,26.5917,604795.12765583,0
+HIG.US,D,19970514,000000,26.811,26.982,26.5917,26.6762,306693.41137486,0
+HIG.US,D,19970515,000000,26.5917,27.0312,26.5042,26.8484,255680.22175487,0
+HIG.US,D,19970516,000000,26.811,26.8955,26.2868,26.2868,291953.89468502,0
+HIG.US,D,19970519,000000,26.4137,26.8955,26.4137,26.7235,329885.29287595,0
+HIG.US,D,19970520,000000,26.633,27.161,26.2427,27.161,452027.10029563,0
+HIG.US,D,19970521,000000,27.2456,27.5907,27.0312,27.5907,647215.60517257,0
+HIG.US,D,19970522,000000,27.5032,27.9013,27.0665,27.3832,559936.87869733,0
+HIG.US,D,19970523,000000,27.0665,27.161,26.982,27.0665,586721.85427591,0
+HIG.US,D,19970527,000000,26.4137,26.8484,26.3735,26.5042,468687.74767112,0
+HIG.US,D,19970528,000000,26.5435,26.811,26.3232,26.5042,821898.15027463,0
+HIG.US,D,19970529,000000,26.5121,26.6831,26.3812,26.5523,437288.60061515,0
+HIG.US,D,19970530,000000,26.4677,27.3891,26.4677,27.3891,664002.361709,0
+HIG.US,D,19970602,000000,27.4343,27.4707,27.0361,27.0852,257094.88177803,0
+HIG.US,D,19970603,000000,26.9968,27.219,26.9034,26.9034,292593.59357399,0
+HIG.US,D,19970604,000000,26.9496,27.0852,26.7706,26.9034,730520.87606876,0
+HIG.US,D,19970605,000000,26.9496,27.4343,26.9034,27.2534,520974.23301289,0
+HIG.US,D,19970606,000000,27.2987,27.3891,27.1196,27.3891,524180.86353266,0
+HIG.US,D,19970609,000000,27.3891,27.7863,27.3891,27.7863,423700.33852359,0
+HIG.US,D,19970610,000000,28.0922,28.6183,28.0479,28.573,673742.26037309,0
+HIG.US,D,19970611,000000,28.6183,29.1452,28.6183,28.925,1007602.0258375,0
+HIG.US,D,19970612,000000,29.1452,29.8935,29.1452,29.8473,494962.18454976,0
+HIG.US,D,19970613,000000,29.8473,30.5052,29.8473,29.9369,726167.05898815,0
+HIG.US,D,19970616,000000,30.3753,30.3753,30.1078,30.2809,381663.27353649,0
+HIG.US,D,19970617,000000,30.1964,30.2809,29.627,29.8041,323606.27707224,0
+HIG.US,D,19970618,000000,29.5858,29.6742,29.456,29.627,300410.32753371,0
+HIG.US,D,19970619,000000,29.6742,29.8935,29.274,29.8473,462913.16851119,0
+HIG.US,D,19970620,000000,30.1078,30.1078,29.627,29.8041,375897.84746082,0
+HIG.US,D,19970623,000000,29.6742,29.9752,29.4963,29.4963,484194.08942025,0
+HIG.US,D,19970624,000000,29.7578,29.7578,29.1905,29.6988,221588.03390716,0
+HIG.US,D,19970625,000000,29.627,30.1964,29.5415,29.7578,387561.92783864,0
+HIG.US,D,19970626,000000,29.7362,29.9369,29.4963,29.627,330143.61325401,0
+HIG.US,D,19970627,000000,29.7166,29.8473,29.3616,29.456,159436.55774972,0
+HIG.US,D,19970630,000000,29.5415,29.8935,29.0547,29.0547,339499.08237909,0
+HIG.US,D,19970701,000000,29.0547,29.274,28.8375,28.9004,200186.08888397,0
+HIG.US,D,19970702,000000,28.9004,29.8473,28.8749,29.8208,371411.8191631,0
+HIG.US,D,19970703,000000,30.0666,30.3517,30.0489,30.3517,103419.68206653,0
+HIG.US,D,19970707,000000,30.3753,30.4618,30.1964,30.3517,182246.04373053,0
+HIG.US,D,19970708,000000,30.3753,30.401,30.1078,30.2475,149947.86039816,0
+HIG.US,D,19970709,000000,30.2672,30.6792,30.2672,30.4167,429724.08497732,0
+HIG.US,D,19970710,000000,30.4618,30.8365,30.4618,30.8365,286823.08245151,0
+HIG.US,D,19970711,000000,30.8581,30.9446,30.8158,30.8965,356804.51369037,0
+HIG.US,D,19970714,000000,30.9948,31.1127,30.6792,30.7009,200830.87281976,0
+HIG.US,D,19970715,000000,30.7224,30.75,30.5229,30.6585,329372.72015728,0
+HIG.US,D,19970716,000000,30.6792,30.8965,30.6792,30.8738,354497.93645636,0
+HIG.US,D,19970717,000000,30.7922,30.7922,29.5415,30.1078,410370.39681009,0
+HIG.US,D,19970718,000000,30.0666,30.0666,29.3488,29.3616,436260.40414972,0
+HIG.US,D,19970721,000000,29.3616,29.3616,29.0547,29.1198,320019.28505091,0
+HIG.US,D,19970722,000000,29.1452,29.8208,29.1452,29.8208,388971.50281499,0
+HIG.US,D,19970723,000000,29.9516,30.8581,29.9162,30.7009,1161012.8031147,0
+HIG.US,D,19970724,000000,30.7009,30.7009,30.1531,30.2672,369490.68847745,0
+HIG.US,D,19970725,000000,30.2239,31.1885,30.2239,30.5454,690661.22812664,0
+HIG.US,D,19970728,000000,30.4825,30.5975,30.1078,30.1531,362058.38405674,0
+HIG.US,D,19970729,000000,30.0666,30.4167,29.8473,30.3517,368337.39986044,0
+HIG.US,D,19970730,000000,30.4411,30.9446,30.3753,30.7657,213136.68610528,0
+HIG.US,D,19970731,000000,30.7657,30.7657,30.1699,30.5975,257608.47150606,0
+HIG.US,D,19970801,000000,30.3753,30.3753,29.8041,30.0666,404992.4513015,0
+HIG.US,D,19970804,000000,29.9752,30.3242,29.7805,30.2809,369105.24192908,0
+HIG.US,D,19970805,000000,30.3242,30.5975,30.1315,30.2809,1132178.5536708,0
+HIG.US,D,19970806,000000,30.5454,30.9211,30.5052,30.8581,604795.12765583,0
+HIG.US,D,19970807,000000,30.9446,31.0773,30.2672,30.2809,426779.84287306,0
+HIG.US,D,19970808,000000,30.3753,30.401,29.6988,29.8208,326171.17468431,0
+HIG.US,D,19970811,000000,30.0017,30.1078,29.6026,30.0901,220183.54397763,0
+HIG.US,D,19970812,000000,30.0263,30.0263,29.1905,29.2505,420624.90221157,0
+HIG.US,D,19970813,000000,29.4963,29.6026,29.0794,29.0794,629530.8293691,0
+HIG.US,D,19970814,000000,29.3262,29.3616,28.8159,28.9948,439720.27000074,0
+HIG.US,D,19970815,000000,28.9004,29.3262,28.8159,28.8749,268881.00327934,0
+HIG.US,D,19970818,000000,28.7942,29.1905,28.6183,29.1905,290158.87316031,0
+HIG.US,D,19970819,000000,29.2269,29.9162,29.2269,29.9162,234406.41991135,0
+HIG.US,D,19970820,000000,29.9162,29.9162,29.6026,29.8935,195446.825255,0
+HIG.US,D,19970821,000000,29.9369,29.9369,29.2269,29.5622,249142.88557311,0
+HIG.US,D,19970822,000000,29.3262,29.3616,28.9732,29.274,280804.42104459,0
+HIG.US,D,19970825,000000,29.2269,29.627,29.2269,29.274,280545.08365717,0
+HIG.US,D,19970826,000000,28.925,29.0332,28.3056,28.3056,499185.82443197,0
+HIG.US,D,19970827,000000,28.4038,28.4402,28.2927,28.3056,296949.44467333,0
+HIG.US,D,19970828,000000,28.279,28.628,28.2544,28.279,295544.9547438,0
+HIG.US,D,19970829,000000,28.338,28.6763,28.1443,28.1443,219024.15330445,0
+HIG.US,D,19970902,000000,28.1206,29.0243,28.1206,28.9407,388331.80392601,0
+HIG.US,D,19970903,000000,28.9584,29.4461,28.9584,29.3419,701811.71877644,0
+HIG.US,D,19970904,000000,29.2907,29.3164,28.628,28.7107,591970.63959546,0
+HIG.US,D,19970905,000000,28.7381,29.2662,28.6959,29.0243,319507.72934161,0
+HIG.US,D,19970908,000000,29.3164,29.3753,29.1128,29.2033,200955.96497134,0
+HIG.US,D,19970909,000000,29.2033,29.5789,29.2033,29.3419,1082452.8979037,0
+HIG.US,D,19970910,000000,29.2907,29.399,29.0872,29.1374,207368.20900152,0
+HIG.US,D,19970911,000000,29.046,29.046,28.4344,28.4943,248758.4560341,0
+HIG.US,D,19970912,000000,28.628,28.9172,28.6034,28.8434,187760.26849368,0
+HIG.US,D,19970915,000000,28.9407,29.1374,28.8434,29.1374,389742.39591172,0
+HIG.US,D,19970916,000000,29.2033,29.7726,29.1609,29.7726,1168833.6051119,0
+HIG.US,D,19970917,000000,30.101,30.6113,29.9289,30.3517,787679.85326597,0
+HIG.US,D,19970918,000000,30.3517,30.5711,30.3517,30.4167,1081684.0388257,0
+HIG.US,D,19970919,000000,30.4972,30.6792,30.3517,30.6113,560707.77179406,0
+HIG.US,D,19970922,000000,30.6113,30.8581,30.4411,30.7657,334244.19500336,0
+HIG.US,D,19970923,000000,30.7224,30.7922,30.5711,30.5711,377180.29626686,0
+HIG.US,D,19970924,000000,30.6585,30.8738,30.4167,30.5454,383202.00870186,0
+HIG.US,D,19970925,000000,30.4825,30.4825,30.2406,30.4411,395249.50160933,0
+HIG.US,D,19970926,000000,30.5229,30.6113,30.101,30.3517,338605.13114951,0
+HIG.US,D,19970929,000000,30.2612,30.3517,30.0901,30.2239,188532.17859977,0
+HIG.US,D,19970930,000000,30.1452,30.4411,29.9289,30.3674,419473.64761329,0
+HIG.US,D,19971001,000000,30.4167,30.8965,30.3674,30.7657,305281.8023798,0
+HIG.US,D,19971002,000000,30.7009,30.8158,30.5711,30.6585,271188.59752272,0
+HIG.US,D,19971003,000000,31.7569,31.7569,31.0773,31.3842,459586.53088665,0
+HIG.US,D,19971006,000000,31.7185,31.8777,31.515,31.8777,398707.33344162,0
+HIG.US,D,19971007,000000,30.7009,31.0539,30.3517,30.3517,1625987.4496036,0
+HIG.US,D,19971008,000000,30.4411,30.7922,30.4167,30.4972,1148842.2520744,0
+HIG.US,D,19971009,000000,30.4972,30.4972,30.0184,30.0901,566089.78534009,0
+HIG.US,D,19971010,000000,30.042,30.2406,29.689,29.9092,684382.21232294,0
+HIG.US,D,19971013,000000,30.042,30.2612,29.7273,29.7726,380256.74958824,0
+HIG.US,D,19971014,000000,30.1236,30.1236,29.218,29.6427,615942.56727754,0
+HIG.US,D,19971015,000000,29.6427,29.6654,29.3419,29.4225,424085.78507195,0
+HIG.US,D,19971016,000000,29.4638,29.9929,29.1609,29.3547,531098.56121598,0
+HIG.US,D,19971017,000000,29.3164,29.4884,28.8926,29.1609,357060.80004971,0
+HIG.US,D,19971020,000000,29.3419,29.4638,29.1374,29.3753,219410.61686217,0
+HIG.US,D,19971021,000000,29.3419,30.0901,29.3419,30.042,357060.80004971,0
+HIG.US,D,19971022,000000,30.1236,30.2239,29.9092,30.0184,241326.15161339,0
+HIG.US,D,19971023,000000,29.7273,30.3036,29.7166,30.3036,484961.93148889,0
+HIG.US,D,19971024,000000,30.2809,30.2809,29.5101,30.0184,298747.51722612,0
+HIG.US,D,19971027,000000,29.9289,30.0901,28.8434,28.9801,320019.28505091,0
+HIG.US,D,19971028,000000,28.8926,29.751,27.8296,29.751,571087.36934712,0
+HIG.US,D,19971029,000000,29.751,30.5229,29.4884,29.9929,695406.59381179,0
+HIG.US,D,19971030,000000,29.9092,29.9092,28.4707,28.7628,757687.23015825,0
+HIG.US,D,19971031,000000,28.8434,29.0696,28.3615,28.5809,615686.2809182,0
+HIG.US,D,19971103,000000,28.7107,29.0243,28.6034,28.8434,431906.58706912,0
+HIG.US,D,19971104,000000,28.7628,28.7628,28.2299,28.2544,513033.42391096,0
+HIG.US,D,19971105,000000,28.2299,28.3615,27.7234,28.0322,984534.21947859,0
+HIG.US,D,19971106,000000,27.8532,28.5809,27.8532,28.5445,491882.68020029,0
+HIG.US,D,19971107,000000,28.2299,28.628,28.0578,28.5189,433443.28821576,0
+HIG.US,D,19971110,000000,28.6034,28.9801,28.5671,28.6763,494576.7380014,0
+HIG.US,D,19971111,000000,28.6959,28.7107,28.3144,28.3871,340524.22781643,0
+HIG.US,D,19971112,000000,28.2299,28.4098,28.1443,28.2299,403067.2525784,0
+HIG.US,D,19971113,000000,28.1443,28.4098,27.9664,28.2042,366666.45347795,0
+HIG.US,D,19971114,000000,28.4098,28.6763,28.1895,28.5189,156100.76704092,0
+HIG.US,D,19971117,000000,28.8237,29.1128,28.807,29.0036,140722.56847146,0
+HIG.US,D,19971118,000000,29.046,29.4638,29.046,29.2662,459839.76621789,0
+HIG.US,D,19971119,000000,29.2907,29.4638,29.046,29.0872,190706.54461667,0
+HIG.US,D,19971120,000000,29.2446,30.3036,29.2033,30.0184,509826.79339118,0
+HIG.US,D,19971121,000000,30.0184,30.3242,29.8208,30.1452,177119.29953447,0
+HIG.US,D,19971124,000000,30.0666,30.0666,29.7273,29.8208,237477.78818592,0
+HIG.US,D,19971125,000000,29.9516,29.9516,29.3164,29.5789,477019.08836823,0
+HIG.US,D,19971126,000000,29.8788,29.9162,29.6507,29.7421,411522.66841773,0
+HIG.US,D,19971128,000000,29.7805,29.8296,29.6988,29.6988,67540.608769004,0
+HIG.US,D,19971201,000000,29.6988,30.1393,29.6103,30.0981,285544.70168292,0
+HIG.US,D,19971202,000000,30.0489,30.513,30.0351,30.4688,592108.95286876,0
+HIG.US,D,19971203,000000,30.4903,30.5621,30.3105,30.4688,413579.06134858,0
+HIG.US,D,19971204,000000,30.6742,31.3104,30.6742,31.0479,404216.47315796,0
+HIG.US,D,19971205,000000,31.0233,31.5385,30.9378,31.1127,227614.83138898,0
+HIG.US,D,19971208,000000,31.0233,31.3842,31.0233,31.3842,224408.2008692,0
+HIG.US,D,19971209,000000,31.3842,32.0902,31.2721,31.8256,429342.70646641,0
+HIG.US,D,19971210,000000,31.6005,32.0676,31.5641,32.0479,362953.35229568,0
+HIG.US,D,19971211,000000,32.4422,32.4422,31.2062,31.2869,432028.62819261,0
+HIG.US,D,19971212,000000,31.3104,31.5385,30.8867,30.9122,289899.53577289,0
+HIG.US,D,19971215,000000,30.986,32.2622,30.9613,31.7804,267217.17596239,0
+HIG.US,D,19971216,000000,31.6959,31.8916,31.2475,31.8021,344498.70040485,0
+HIG.US,D,19971217,000000,31.7352,31.868,31.4441,31.5385,183908.85403812,0
+HIG.US,D,19971218,000000,31.5385,31.9829,31.3104,31.7352,236842.1573344,0
+HIG.US,D,19971219,000000,31.4658,31.6959,30.865,31.5385,486245.39730429,0
+HIG.US,D,19971222,000000,31.6959,31.8256,31.2062,31.3842,261063.25231027,0
+HIG.US,D,19971223,000000,31.8256,31.9829,31.2268,31.2268,237477.78818592,0
+HIG.US,D,19971224,000000,31.2268,31.3842,31.0479,31.2062,154307.77953494,0
+HIG.US,D,19971226,000000,31.158,31.3596,30.865,31.0233,71641.190518363,0
+HIG.US,D,19971229,000000,31.1127,31.6959,31.0911,31.6959,267475.49634045,0
+HIG.US,D,19971230,000000,31.6959,32.865,31.6959,32.802,221850.42232267,0
+HIG.US,D,19971231,000000,32.802,33.5061,32.7322,33.1767,359231.09802915,0
+HIG.US,D,19980102,000000,32.9712,33.0705,32.6221,32.7322,214412.01584578,0
+HIG.US,D,19980105,000000,32.8158,33.5277,32.7106,32.7785,389096.59496657,0
+HIG.US,D,19980106,000000,32.7559,32.802,32.4422,32.6467,362182.45919895,0
+HIG.US,D,19980107,000000,32.6467,32.6467,32.2878,32.5159,219410.61686217,0
+HIG.US,D,19980108,000000,32.3812,32.4196,31.868,32.0233,201985.17844613,0
+HIG.US,D,19980109,000000,31.9585,32.1314,31.7352,31.7352,748976.54496896,0
+HIG.US,D,19980112,000000,31.5641,32.0479,31.4441,32.0479,338986.50966042,0
+HIG.US,D,19980113,000000,32.0233,32.4924,31.9978,32.3812,398838.52764938,0
+HIG.US,D,19980114,000000,32.3812,32.5995,32.2484,32.5159,251705.74916646,0
+HIG.US,D,19980115,000000,32.4667,32.5159,31.8256,31.9141,269778.00553702,0
+HIG.US,D,19980116,000000,31.9978,32.6684,31.9978,32.3576,396148.53788573,0
+HIG.US,D,19980120,000000,32.4422,33.333,32.2622,33.1993,311432.67500383,0
+HIG.US,D,19980121,000000,32.865,32.8896,32.1786,32.2484,424852.61013123,0
+HIG.US,D,19980122,000000,32.0902,32.5159,32.0233,32.3576,607739.3697601,0
+HIG.US,D,19980123,000000,32.4422,32.5159,31.868,31.9141,399865.70710544,0
+HIG.US,D,19980126,000000,31.9978,32.2622,31.7569,31.9141,202111.28760707,0
+HIG.US,D,19980127,000000,31.9978,32.0233,31.7352,31.8021,377306.4054278,0
+HIG.US,D,19980128,000000,31.868,31.9829,31.6005,31.9141,1187796.7616839,0
+HIG.US,D,19980129,000000,31.9141,32.4196,31.868,32.1314,845996.18711765,0
+HIG.US,D,19980130,000000,31.9585,31.9585,31.7106,31.9141,446001.31982317,0
+HIG.US,D,19980202,000000,31.9978,32.1147,31.7804,31.8916,981077.40465565,0
+HIG.US,D,19980203,000000,31.7352,31.9978,31.5641,31.9829,973640.01518813,0
+HIG.US,D,19980204,000000,31.9829,32.4196,31.8423,32.2003,552505.59128598,0
+HIG.US,D,19980205,000000,32.2878,32.3812,31.6959,31.9338,325147.04625634,0
+HIG.US,D,19980206,000000,32.0902,32.4422,32.0479,32.3124,167257.35974689,0
+HIG.US,D,19980209,000000,32.4924,33.0194,32.4924,32.9712,388200.60971826,0
+HIG.US,D,19980210,000000,32.8896,33.1069,32.8158,33.1069,419731.96799135,0
+HIG.US,D,19980211,000000,33.0194,33.2249,32.7559,32.802,276446.53592653,0
+HIG.US,D,19980212,000000,32.8896,32.9505,32.458,32.9378,379486.87350087,0
+HIG.US,D,19980213,000000,32.8394,33.4176,32.7559,33.2622,391788.61874894,0
+HIG.US,D,19980217,000000,33.1069,33.4422,32.6861,32.7559,336809.09261544,0
+HIG.US,D,19980218,000000,32.7322,32.9378,32.6467,32.802,247608.21844519,0
+HIG.US,D,19980219,000000,32.8896,32.8896,32.6221,32.8394,429342.70646641,0
+HIG.US,D,19980220,000000,32.8896,33.333,32.7785,33.333,523923.56016396,0
+HIG.US,D,19980223,000000,33.4913,33.7785,33.1993,33.7539,700142.80641267,0
+HIG.US,D,19980224,000000,33.6615,34.1983,33.4677,33.9093,553654.81186554,0
+HIG.US,D,19980225,000000,34.1304,34.6113,34.1304,34.5041,534945.90763409,0
+HIG.US,D,19980226,000000,34.5445,34.7461,34.4098,34.6516,369360.51127906,0
+HIG.US,D,19980227,000000,34.7461,35.1187,34.6743,34.9849,408192.9797651,0
+HIG.US,D,19980302,000000,34.9476,35.2533,34.9053,35.1422,481762.42003465,0
+HIG.US,D,19980303,000000,35.4097,35.9209,35.3429,35.8138,625048.86910883,0
+HIG.US,D,19980304,000000,35.8138,35.8138,35.3429,35.393,622610.08065769,0
+HIG.US,D,19980305,000000,35.2533,35.393,35.0824,35.2376,681048.45563286,0
+HIG.US,D,19980306,000000,35.3429,35.6358,35.2533,35.5876,613248.50947643,0
+HIG.US,D,19980309,000000,35.6594,36.7046,35.5876,36.7046,900717.39287309,0
+HIG.US,D,19980310,000000,36.6811,36.8364,36.5729,36.6811,744744.76901184,0
+HIG.US,D,19980311,000000,36.6811,36.8591,36.4137,36.7892,194936.28655505,0
+HIG.US,D,19980312,000000,36.7046,36.7313,36.4992,36.7046,322454.0054646,0
+HIG.US,D,19980313,000000,36.7892,36.8591,36.5513,36.6319,398966.67082905,0
+HIG.US,D,19980316,000000,36.7892,37.6801,36.6811,37.6801,207368.20900152,0
+HIG.US,D,19980317,000000,37.6407,37.6407,37.1461,37.57,349366.10721348,0
+HIG.US,D,19980318,000000,37.4824,38.1875,37.4824,37.7263,367570.57480116,0
+HIG.US,D,19980319,000000,37.7263,37.7479,37.506,37.57,283618.48595046,0
+HIG.US,D,19980320,000000,37.57,38.5945,37.5474,38.5945,620937.10025648,0
+HIG.US,D,19980323,000000,38.5945,38.5945,37.7735,37.7735,178915.33806854,0
+HIG.US,D,19980324,000000,37.8345,38.4343,37.8187,38.3752,444334.44147813,0
+HIG.US,D,19980325,000000,38.6368,39.3939,38.6368,38.8649,425244.15873577,0
+HIG.US,D,19980326,000000,38.8649,39.214,38.217,38.7252,413579.06134858,0
+HIG.US,D,19980327,000000,38.7479,38.7941,38.2395,38.4196,289519.17427134,0
+HIG.US,D,19980330,000000,38.4578,38.7252,37.8807,37.9928,216977.93046722,0
+HIG.US,D,19980331,000000,38.0813,38.8157,38.0813,38.6368,274137.9246738,0
+HIG.US,D,19980401,000000,38.6368,38.6368,38.3822,38.4805,311820.15557092,0
+HIG.US,D,19980402,000000,38.5523,39.6201,38.3969,39.2858,449719.50605225,0
+HIG.US,D,19980403,000000,39.5276,40.9564,39.4421,40.3527,809853.70839525,0
+HIG.US,D,19980406,000000,41.1344,41.1746,39.8629,39.8866,647598.00069285,0
+HIG.US,D,19980407,000000,39.8866,40.2249,39.5513,39.7931,319121.26578388,0
+HIG.US,D,19980408,000000,39.7312,39.7312,38.686,39.1333,406785.43880749,0
+HIG.US,D,19980409,000000,39.2621,39.3723,39.0361,39.1923,241455.31180242,0
+HIG.US,D,19980413,000000,39.1923,39.4421,38.7479,39.0812,407424.1206871,0
+HIG.US,D,19980414,000000,39.1766,40.2376,39.0812,40.153,491117.88915974,0
+HIG.US,D,19980415,000000,40.1737,40.5345,39.8158,40.5129,204290.73867078,0
+HIG.US,D,19980416,000000,40.5129,40.5129,39.5758,39.5994,191216.06630725,0
+HIG.US,D,19980417,000000,39.6201,40.333,39.3723,40.333,219541.81106993,0
+HIG.US,D,19980420,000000,40.3781,40.3781,39.214,39.7095,286695.9562812,0
+HIG.US,D,19980421,000000,40.0675,41.6171,39.9514,40.9564,630298.67143774,0
+HIG.US,D,19980422,000000,40.7765,40.7765,40.333,40.4155,258758.70909498,0
+HIG.US,D,19980423,000000,40.2376,40.5345,40.0675,40.1284,174811.70529109,0
+HIG.US,D,19980424,000000,40.0675,40.0822,39.1333,39.1333,159688.77607161,0
+HIG.US,D,19980427,000000,38.8394,38.9043,37.4628,37.6801,249655.45829178,0
+HIG.US,D,19980428,000000,38.1511,38.4578,37.6801,38.4196,469966.12843971,0
+HIG.US,D,19980429,000000,38.5945,39.5276,38.5945,38.9977,346936.47184661,0
+HIG.US,D,19980430,000000,39.2621,40.153,39.2386,39.4421,526875.93834313,0
+HIG.US,D,19980501,000000,39.5758,39.7095,39.3103,39.6604,212360.70796174,0
+HIG.US,D,19980504,000000,39.6604,40.2376,39.6604,39.9514,181862.63120089,0
+HIG.US,D,19980505,000000,39.9514,40.5974,39.8866,40.5739,230046.50077457,0
+HIG.US,D,19980506,000000,40.5974,40.5974,39.8866,39.9357,157382.19883759,0
+HIG.US,D,19980507,000000,39.9357,40.2612,39.7931,39.8629,421392.74428021,0
+HIG.US,D,19980508,000000,39.9357,40.7508,39.9357,40.1284,680027.37823297,0
+HIG.US,D,19980511,000000,39.9937,40.1059,39.5758,39.7312,573395.98059986,0
+HIG.US,D,19980512,000000,39.5276,39.683,39.2621,39.5994,495219.48791846,0
+HIG.US,D,19980513,000000,39.683,39.7774,39.3497,39.4421,265548.26359863,0
+HIG.US,D,19980514,000000,38.9043,39.5276,38.9043,39.1766,312842.24998018,0
+HIG.US,D,19980515,000000,39.0812,39.326,38.8157,39.1766,375513.41792182,0
+HIG.US,D,19980518,000000,39.1766,39.214,38.6604,38.9043,215825.65885957,0
+HIG.US,D,19980519,000000,38.9043,39.1766,38.8394,39.156,113421.96914612,0
+HIG.US,D,19980520,000000,39.3497,39.6604,38.9977,39.6604,171609.14280877,0
+HIG.US,D,19980521,000000,39.5758,40.153,39.4421,39.8158,239019.57437938,0
+HIG.US,D,19980522,000000,39.8629,39.8629,39.3103,39.7774,260549.66258223,0
+HIG.US,D,19980526,000000,39.8629,39.8629,39.2386,39.2386,169814.12128406,0
+HIG.US,D,19980527,000000,39.1766,39.1766,38.7252,38.7941,318734.80222615,0
+HIG.US,D,19980528,000000,38.7873,39.0596,38.7479,39.0134,557371.98108525,0
+HIG.US,D,19980529,000000,39.0134,39.6368,39.0134,39.3497,352692.74483803,0
+HIG.US,D,19980601,000000,39.3939,39.568,39.1707,39.4342,571983.35459543,0
+HIG.US,D,19980602,000000,39.2779,39.9937,39.2779,39.9514,402427.55368943,0
+HIG.US,D,19980603,000000,39.9033,40.1059,38.8079,38.9682,403067.2525784,0
+HIG.US,D,19980604,000000,39.0596,39.4579,38.6073,38.6073,287852.2959263,0
+HIG.US,D,19980605,000000,38.7037,38.9426,38.4263,38.7873,1155502.646389,0
+HIG.US,D,19980608,000000,38.7646,39.326,38.7646,39.214,217232.18280783,0
+HIG.US,D,19980609,000000,39.214,40.0203,39.214,39.9279,308101.96934184,0
+HIG.US,D,19980610,000000,39.683,40.4657,39.683,40.1737,330398.88260398,0
+HIG.US,D,19980611,000000,40.0822,40.1737,38.9682,38.9898,333733.65630342,0
+HIG.US,D,19980612,000000,39.0134,39.2386,38.5247,38.5857,647730.21190996,0
+HIG.US,D,19980615,000000,38.5857,38.628,37.623,37.8049,296691.12429527,0
+HIG.US,D,19980616,000000,37.8737,37.8737,37.3585,37.6005,390509.220971,0
+HIG.US,D,19980617,000000,37.3585,38.0733,37.3585,37.8954,477276.39173693,0
+HIG.US,D,19980618,000000,37.9849,38.0321,37.5375,37.5375,264265.81479259,0
+HIG.US,D,19980619,000000,36.8207,37.5868,36.6879,37.446,907385.92326261,0
+HIG.US,D,19980622,000000,37.4677,38.0321,37.4677,37.6005,410887.03756621,0
+HIG.US,D,19980623,000000,37.6938,38.0733,37.5641,37.5868,279260.60083241,0
+HIG.US,D,19980624,000000,37.623,37.9849,37.446,37.8049,369876.13502581,0
+HIG.US,D,19980625,000000,37.8049,38.6073,37.8049,38.452,534178.06556545,0
+HIG.US,D,19980626,000000,38.5247,39.1923,38.5247,38.7252,262857.25682561,0
+HIG.US,D,19980629,000000,38.6525,39.9721,38.6525,39.7931,316308.21788737,0
+HIG.US,D,19980630,000000,39.7931,40.978,39.7931,40.8816,603258.42650919,0
+HIG.US,D,19980701,000000,41.0654,41.1825,40.5483,41.0871,581340.85773924,0
+HIG.US,D,19980702,000000,41.0871,41.2062,40.7508,40.9564,205824.38878934,0
+HIG.US,D,19980706,000000,41.1589,42.5856,41.1589,42.3192,196087.54115334,0
+HIG.US,D,19980707,000000,42.3447,42.3447,42.0114,42.0477,284777.87662364,0
+HIG.US,D,19980708,000000,42.0477,42.2769,41.9386,41.9386,318606.65904649,0
+HIG.US,D,19980709,000000,41.8059,42.2533,41.6977,42.1806,573778.37612014,0
+HIG.US,D,19980710,000000,42.096,42.1806,41.7341,41.7587,334501.49837206,0
+HIG.US,D,19980713,000000,41.8324,42.096,41.6013,41.9386,523283.86127499,0
+HIG.US,D,19980714,000000,41.8551,42.8551,41.8551,42.5856,444205.2812891,0
+HIG.US,D,19980715,000000,42.4077,42.742,42.1402,42.5856,431906.58706912,0
+HIG.US,D,19980716,000000,42.7193,42.8964,41.4706,41.5178,642854.66902643,0
+HIG.US,D,19980717,000000,42.0477,42.1806,41.6525,42.1402,613248.50947643,0
+HIG.US,D,19980720,000000,41.9613,42.0477,41.2927,41.5562,224153.94852859,0
+HIG.US,D,19980721,000000,41.5178,41.9141,41.4224,41.6977,694250.2541667,0
+HIG.US,D,19980722,000000,41.3791,41.3791,39.683,39.8629,632859.50101237,0
+HIG.US,D,19980723,000000,39.8629,39.9033,37.8954,37.9849,684254.06914327,0
+HIG.US,D,19980724,000000,38.1649,38.4717,37.4923,37.6713,667207.97521941,0
+HIG.US,D,19980727,000000,37.6713,39.1482,37.6713,38.7479,900334.99735282,0
+HIG.US,D,19980728,000000,38.7037,38.7037,37.0459,37.272,453816.01976416,0
+HIG.US,D,19980729,000000,37.4923,38.0321,37.272,37.5375,597488.93239606,0
+HIG.US,D,19980730,000000,37.7175,38.1649,37.7175,38.0733,1030932.2206118,0
+HIG.US,D,19980731,000000,37.9358,37.9849,36.9987,37.2258,697328.7415068,0
+HIG.US,D,19980803,000000,37.272,37.8954,37.094,37.5868,573395.98059986,0
+HIG.US,D,19980804,000000,37.4067,37.4067,36.1983,36.3773,783071.78384476,0
+HIG.US,D,19980805,000000,36.1108,36.3773,35.5709,36.1482,826125.85819429,0
+HIG.US,D,19980806,000000,36.4608,36.7804,36.1482,36.329,666308.93894302,0
+HIG.US,D,19980807,000000,36.4234,36.6408,35.7971,36.329,484194.08942025,0
+HIG.US,D,19980810,000000,36.0174,36.2878,35.6594,35.7518,511876.0672565,0
+HIG.US,D,19980811,000000,35.4795,35.7027,34.6743,35.4795,632602.19764367,0
+HIG.US,D,19980812,000000,35.6594,36.9987,35.6594,36.6879,553017.14699529,0
+HIG.US,D,19980813,000000,36.3773,37.094,36.1108,36.507,425244.15873577,0
+HIG.US,D,19980814,000000,36.737,36.7804,35.1275,35.5709,566733.55226652,0
+HIG.US,D,19980817,000000,35.393,36.1983,35.393,36.0636,568780.79211311,0
+HIG.US,D,19980818,000000,36.0174,37.0459,36.0174,36.5995,723467.91614023,0
+HIG.US,D,19980819,000000,36.8207,36.9131,36.329,36.6879,636193.25770244,0
+HIG.US,D,19980820,000000,37.1796,37.623,37.1796,37.3143,1052079.9132944,0
+HIG.US,D,19980821,000000,37.3585,37.6713,36.507,36.8669,774863.5012805,0
+HIG.US,D,19980824,000000,36.8669,37.623,36.6879,37.1796,258758.70909498,0
+HIG.US,D,19980825,000000,37.094,37.8954,36.507,36.6879,333987.90864403,0
+HIG.US,D,19980826,000000,36.507,36.5995,35.4795,35.7027,551475.36080183,0
+HIG.US,D,19980827,000000,34.9849,35.3429,33.4255,33.7371,726546.40348034,0
+HIG.US,D,19980828,000000,33.8856,34.4716,33.1679,33.5277,567883.78985543,0
+HIG.US,D,19980831,000000,33.8011,34.161,31.9141,32.1403,490986.69495198,0
+HIG.US,D,19980901,000000,32.3192,32.9073,31.8256,32.9073,709885.75610485,0
+HIG.US,D,19980902,000000,32.7235,33.982,32.7235,33.6231,574416.04099039,0
+HIG.US,D,19980903,000000,33.1285,33.1285,32.0902,32.451,746414.69838497,0
+HIG.US,D,19980904,000000,32.451,33.216,32.0902,32.2711,843815.71904457,0
+HIG.US,D,19980908,000000,32.5425,33.6231,32.3655,33.574,522773.32257505,0
+HIG.US,D,19980909,000000,34.1128,34.4235,33.7067,34.0262,496242.59933707,0
+HIG.US,D,19980910,000000,33.8502,34.567,33.3931,34.2917,1436048.7470555,0
+HIG.US,D,19980911,000000,33.8502,34.3861,33.7539,34.2072,868293.10037978,0
+HIG.US,D,19980914,000000,34.8296,36.625,34.6997,36.625,635038.95207607,0
+HIG.US,D,19980915,000000,36.804,37.57,36.5414,37.3064,760382.30496872,0
+HIG.US,D,19980916,000000,37.4373,37.5208,36.9849,37.3418,1148329.6793557,0
+HIG.US,D,19980917,000000,36.9849,37.57,36.9004,37.0322,1089373.6466151,0
+HIG.US,D,19980918,000000,36.8522,36.9004,36.4057,36.7213,1244318.0740109,0
+HIG.US,D,19980921,000000,35.9052,36.4913,35.4667,35.9052,347061.5639982,0
+HIG.US,D,19980922,000000,36.0843,36.6712,35.7263,35.9545,557371.98108525,0
+HIG.US,D,19980923,000000,36.0036,37.0793,35.9052,37.0793,410887.03756621,0
+HIG.US,D,19980924,000000,37.0322,37.2111,36.0036,36.2268,533791.60200772,0
+HIG.US,D,19980925,000000,35.6447,36.0036,35.5465,35.7263,343856.96749715,0
+HIG.US,D,19980928,000000,35.7263,36.0036,34.8797,35.0095,411913.20001291,0
+HIG.US,D,19980929,000000,35.3674,35.9545,34.8296,35.3674,710401.37985161,0
+HIG.US,D,19980930,000000,34.8296,35.4667,33.8856,34.0655,749871.5132079,0
+HIG.US,D,19981001,000000,33.982,34.9259,33.2622,33.3095,755638.9733023,0
+HIG.US,D,19981002,000000,33.4913,34.2446,33.3095,33.4913,820486.54127956,0
+HIG.US,D,19981005,000000,33.4913,33.5277,31.7352,31.8777,790370.86003899,0
+HIG.US,D,19981006,000000,32.2337,32.4116,31.8777,31.8777,505211.60490443,0
+HIG.US,D,19981007,000000,31.6959,32.0548,27.8296,28.7775,1151020.6861287,0
+HIG.US,D,19981008,000000,29.399,29.399,27.0224,27.4255,1597787.8140019,0
+HIG.US,D,19981009,000000,27.4255,30.5711,27.4255,29.8542,789605.05198907,0
+HIG.US,D,19981012,000000,30.1629,31.1964,29.9369,30.8365,500468.27323801,0
+HIG.US,D,19981013,000000,30.8817,31.7804,30.4746,31.6005,560707.77179406,0
+HIG.US,D,19981014,000000,31.3281,32.9879,31.2869,32.6762,774863.5012805,0
+HIG.US,D,19981015,000000,32.3192,35.1048,32.1403,34.9259,556730.24817756,0
+HIG.US,D,19981016,000000,34.8296,34.8797,33.574,34.4235,1098471.8123715,0
+HIG.US,D,19981019,000000,34.4716,34.6024,34.161,34.4716,418194.24983534,0
+HIG.US,D,19981020,000000,34.6024,35.9052,34.6024,35.5465,1130513.7093445,0
+HIG.US,D,19981021,000000,35.5465,35.7765,34.8797,35.688,639909.4099128,0
+HIG.US,D,19981022,000000,35.5011,35.7263,35.2376,35.5976,1198059.4031604,0
+HIG.US,D,19981023,000000,35.4667,35.5465,35.1885,35.4166,730135.42952039,0
+HIG.US,D,19981026,000000,35.2376,35.2858,34.7461,35.0095,542507.37224383,0
+HIG.US,D,19981027,000000,35.9052,37.0322,35.8237,36.4913,714502.97861033,0
+HIG.US,D,19981028,000000,36.4913,37.0793,36.2268,36.7637,429085.40309771,0
+HIG.US,D,19981029,000000,36.6712,37.0322,36.3626,36.9849,652599.65273733,0
+HIG.US,D,19981030,000000,37.7008,38.4196,37.3418,38.1569,448177.71985879,0
+HIG.US,D,19981102,000000,38.3379,38.8256,37.8433,38.7392,369616.79763839,0
+HIG.US,D,19981103,000000,38.5601,39.3634,37.7981,39.1836,398966.67082905,0
+HIG.US,D,19981104,000000,39.1836,39.3634,38.6958,39.0979,663107.39347006,0
+HIG.US,D,19981105,000000,38.9603,39.0528,38.1569,38.919,655802.21521965,0
+HIG.US,D,19981106,000000,38.919,39.0056,38.0596,38.3822,539559.06210212,0
+HIG.US,D,19981109,000000,38.2023,38.4196,37.8807,38.2395,1375812.2995276,0
+HIG.US,D,19981110,000000,38.2395,38.2395,37.4824,37.4824,580187.56912223,0
+HIG.US,D,19981111,000000,37.4824,38.0232,37.3929,37.57,667460.1935413,0
+HIG.US,D,19981112,000000,37.3418,37.57,37.1638,37.4373,928786.85127644,0
+HIG.US,D,19981113,000000,37.3418,37.7981,37.3418,37.7479,404861.25709375,0
+HIG.US,D,19981116,000000,37.9761,38.4657,37.7008,37.9761,404737.18195153,0
+HIG.US,D,19981117,000000,37.8807,38.6958,37.8433,38.1569,635038.95207607,0
+HIG.US,D,19981118,000000,38.1058,38.1058,37.6634,37.7479,483167.92697354,0
+HIG.US,D,19981119,000000,37.6172,38.2023,37.4824,38.2023,671053.2876188,0
+HIG.US,D,19981120,000000,38.2023,38.9603,37.8807,38.8256,1349284.6273177,0
+HIG.US,D,19981123,000000,40.2249,41.3369,39.9514,41.3005,2105943.6610106,0
+HIG.US,D,19981124,000000,41.3005,42.2365,41.3005,41.4794,1642007.3810808,0
+HIG.US,D,19981125,000000,41.2062,41.6083,40.2612,40.9406,1214458.6791297,0
+HIG.US,D,19981127,000000,40.5552,40.7361,40.4155,40.4155,145974.4048191,0
+HIG.US,D,19981130,000000,39.9279,40.4155,39.568,39.7853,910713.57789652,0
+HIG.US,D,19981201,000000,39.7459,40.0587,39.2946,39.5208,488808.26089764,0
+HIG.US,D,19981202,000000,38.5768,38.9338,38.3025,38.6604,1154097.1394502,0
+HIG.US,D,19981203,000000,38.3025,39.1146,38.3025,38.9338,1052079.9132944,0
+HIG.US,D,19981204,000000,38.976,39.8315,38.976,39.3801,543917.96422954,0
+HIG.US,D,19981207,000000,38.9338,39.4254,38.6604,39.3428,625425.16257293,0
+HIG.US,D,19981208,000000,38.7941,39.9279,38.5316,39.8315,1094759.7281986,0
+HIG.US,D,19981209,000000,39.8315,40.2376,39.8315,39.9279,537769.12562422,0
+HIG.US,D,19981210,000000,39.4736,39.7459,39.4254,39.7007,738723.05657683,0
+HIG.US,D,19981211,000000,39.5208,39.7459,38.9338,39.6545,668362.28084578,0
+HIG.US,D,19981214,000000,39.2946,39.2946,37.8954,38.0321,446771.19591054,0
+HIG.US,D,19981215,000000,38.5768,38.9338,38.3507,38.6604,710654.61518285,0
+HIG.US,D,19981216,000000,38.8394,38.976,37.446,37.9435,413579.06134858,0
+HIG.US,D,19981217,000000,37.9849,41.3703,37.9849,41.277,598643.23802243,0
+HIG.US,D,19981218,000000,40.1904,40.3781,39.8315,40.333,894054.96453975,0
+HIG.US,D,19981221,000000,40.2376,40.918,40.1059,40.918,747436.79279422,0
+HIG.US,D,19981222,000000,40.5974,40.8698,40.2847,40.5552,687072.20208659,0
+HIG.US,D,19981223,000000,40.6909,41.2296,40.5552,41.0036,461254.42624105,0
+HIG.US,D,19981224,000000,40.918,41.096,40.6456,40.6909,283107.94725052,0
+HIG.US,D,19981228,000000,40.8698,41.0507,40.5129,40.5974,336296.51989677,0
+HIG.US,D,19981229,000000,40.7361,40.8698,40.3781,40.5974,404474.79353602,0
+HIG.US,D,19981230,000000,40.5552,40.5552,40.1059,40.2376,506368.96155889,0
+HIG.US,D,19981231,000000,40.333,40.333,39.2474,39.568,678613.73521918,0
+HIG.US,D,19990104,000000,39.4736,39.9721,39.4736,39.8315,615817.47512596,0
+HIG.US,D,19990105,000000,39.8315,39.8315,39.1146,39.5208,653365.46078724,0
+HIG.US,D,19990106,000000,39.4736,40.1059,39.2474,39.9279,773706.14462605,0
+HIG.US,D,19990107,000000,39.7459,39.7459,39.3801,39.3801,506238.7843605,0
+HIG.US,D,19990108,000000,39.568,40.1904,39.4254,40.0114,803314.33819476,0
+HIG.US,D,19990111,000000,39.3801,39.7853,38.6604,39.2474,736153.07391795,0
+HIG.US,D,19990112,000000,37.8512,38.2544,37.5788,37.8512,940451.94866363,0
+HIG.US,D,19990113,000000,37.8049,38.1718,37.1727,37.2672,736671.74869279,0
+HIG.US,D,19990114,000000,37.0863,37.4923,36.6811,36.8591,645039.20513695,0
+HIG.US,D,19990115,000000,37.3143,37.4923,37.0399,37.4923,592615.42353125,0
+HIG.US,D,19990119,000000,37.3143,37.7175,36.4992,37.0399,489704.24614595,0
+HIG.US,D,19990120,000000,37.2672,37.446,36.6811,36.9082,617865.73198191,0
+HIG.US,D,19990121,000000,36.7313,36.9082,35.1885,35.1885,538279.66432417,0
+HIG.US,D,19990122,000000,35.3674,35.4667,34.6997,34.8296,562883.15482032,0
+HIG.US,D,19990125,000000,35.0095,35.1885,34.6516,35.1492,625048.86910883,0
+HIG.US,D,19990126,000000,35.9623,37.3143,35.8237,37.218,875470.13545052,0
+HIG.US,D,19990127,000000,37.3999,37.7175,36.3713,36.5513,669516.58647215,0
+HIG.US,D,19990128,000000,36.9082,37.3585,36.8591,37.2672,909949.80386532,0
+HIG.US,D,19990129,000000,37.2672,37.623,36.6811,37.446,604409.68110747,0
+HIG.US,D,19990201,000000,37.2672,37.3585,36.4057,36.4539,655284.55745417,0
+HIG.US,D,19990202,000000,36.4057,36.8591,35.6447,36.0488,868549.38673912,0
+HIG.US,D,19990203,000000,36.0488,36.6319,35.8237,36.4992,603767.94819977,0
+HIG.US,D,19990204,000000,36.4992,37.218,36.4992,36.5867,975311.97857998,0
+HIG.US,D,19990205,000000,36.7637,36.7637,36.0931,36.4992,532899.68479686,0
+HIG.US,D,19990208,000000,36.4992,36.6811,36.2268,36.3713,474966.76347483,0
+HIG.US,D,19990209,000000,36.3713,36.9515,36.2268,36.6319,585186.17013863,0
+HIG.US,D,19990210,000000,36.5867,36.5867,35.8237,36.5867,609793.72867223,0
+HIG.US,D,19990211,000000,36.4057,36.9938,36.3713,36.7637,870471.53443413,0
+HIG.US,D,19990212,000000,36.7637,36.8591,35.9623,36.3713,675537.2818978,0
+HIG.US,D,19990216,000000,36.3713,37.3585,36.3212,37.0399,1291994.4559128,0
+HIG.US,D,19990217,000000,37.0399,37.3143,36.2268,36.3713,1146153.2793201,0
+HIG.US,D,19990218,000000,36.9515,37.218,36.5867,36.7637,1447325.3468663,0
+HIG.US,D,19990219,000000,36.7637,37.623,36.6319,37.623,1879105.8247744,0
+HIG.US,D,19990222,000000,37.446,38.6604,37.3585,38.5316,1101032.6419461,0
+HIG.US,D,19990223,000000,38.6142,39.1993,37.9435,39.1993,1236244.0366825,0
+HIG.US,D,19990224,000000,39.8315,40.3781,38.976,39.0223,1330701.8322472,0
+HIG.US,D,19990225,000000,38.8157,39.2219,38.686,38.9603,1004783.8928941,0
+HIG.US,D,19990226,000000,38.9977,39.4096,38.9977,39.1403,765761.26748667,0
+HIG.US,D,19990301,000000,39.1403,39.3634,38.8157,39.2701,784219.98741495,0
+HIG.US,D,19990302,000000,39.45,40.8993,39.45,40.6309,927890.86602813,0
+HIG.US,D,19990303,000000,40.6309,40.8993,38.7312,39.3192,1192927.5739175,0
+HIG.US,D,19990304,000000,39.6368,39.6368,38.4136,39.0902,773329.85116194,0
+HIG.US,D,19990305,000000,39.5423,40.3527,38.4578,39.0902,1562928.8010949,0
+HIG.US,D,19990308,000000,39.1836,39.9937,39.1403,39.6368,1465911.1929649,0
+HIG.US,D,19990309,000000,39.45,40.1737,39.1403,40.1284,1105140.342761,0
+HIG.US,D,19990310,000000,40.1284,40.4509,39.3634,40.4509,348214.8526152,0
+HIG.US,D,19990311,000000,40.1737,40.2249,38.7312,39.0428,875726.42180986,0
+HIG.US,D,19990312,000000,39.3634,40.1284,39.3634,39.8629,375639.52708276,0
+HIG.US,D,19990315,000000,39.9514,41.2209,39.6761,41.1255,780503.8352046,0
+HIG.US,D,19990316,000000,41.0802,41.1255,40.4509,40.7204,1106035.3109999,0
+HIG.US,D,19990317,000000,40.7204,40.8993,40.6309,40.8561,493677.701725,0
+HIG.US,D,19990318,000000,40.8561,41.9386,40.8561,41.9386,1132308.7308692,0
+HIG.US,D,19990319,000000,41.9386,42.2121,41.7587,42.1245,1064379.6245237,0
+HIG.US,D,19990322,000000,41.9859,42.6643,41.7587,42.5778,1042846.4852929,0
+HIG.US,D,19990323,000000,42.1647,42.1647,40.9956,41.2209,805236.48588977,0
+HIG.US,D,19990324,000000,41.2622,41.627,41.2209,41.2622,592875.77792804,0
+HIG.US,D,19990325,000000,41.2622,41.7587,40.9956,41.7587,636065.11452278,0
+HIG.US,D,19990326,000000,41.4037,41.447,40.8099,41.1746,475732.57152474,0
+HIG.US,D,19990329,000000,42.1647,42.5306,41.5797,41.5797,626453.35903836,0
+HIG.US,D,19990330,000000,40.7675,41.8059,40.7204,41.7587,578391.53058817,0
+HIG.US,D,19990331,000000,41.7587,41.7587,40.2249,41.1255,1310070.7803207,0
+HIG.US,D,19990401,000000,40.6309,41.8992,40.4971,41.7587,545455.68238555,0
+HIG.US,D,19990405,000000,40.8993,43.2542,40.8993,42.9357,595824.08806975,0
+HIG.US,D,19990406,000000,42.8059,42.8472,41.5797,41.6761,743201.96580902,0
+HIG.US,D,19990407,000000,41.4864,42.2121,41.1746,42.032,822541.91720105,0
+HIG.US,D,19990408,000000,42.1647,42.5778,41.627,41.7125,905846.17108788,0
+HIG.US,D,19990409,000000,40.9956,42.2602,40.7204,41.9859,545970.28912294,0
+HIG.US,D,19990412,000000,41.7125,42.8472,41.4864,42.7116,478167.29193843,0
+HIG.US,D,19990413,000000,42.1647,42.4381,41.7587,41.9859,412039.30917385,0
+HIG.US,D,19990414,000000,41.9859,42.3055,41.8551,41.8551,1009784.5279292,0
+HIG.US,D,19990415,000000,41.9386,41.9859,41.3536,41.9386,324505.31334864,0
+HIG.US,D,19990416,000000,41.9859,42.3055,41.5355,42.3055,530198.50793022,0
+HIG.US,D,19990419,000000,42.3055,43.2966,41.9386,42.3516,677974.0363302,0
+HIG.US,D,19990420,000000,42.392,43.1658,42.2602,43.1658,565961.64216042,0
+HIG.US,D,19990421,000000,43.033,43.3919,42.7116,43.0684,417421.32271988,0
+HIG.US,D,19990422,000000,42.8895,43.7518,42.6643,43.4342,827797.82158614,0
+HIG.US,D,19990423,000000,43.3457,43.5718,43.1658,43.4342,667594.43877714,0
+HIG.US,D,19990426,000000,43.5718,43.6142,42.5306,42.7116,405760.29337015,0
+HIG.US,D,19990427,000000,43.0684,44.2955,42.9357,44.1185,994660.5817004,0
+HIG.US,D,19990428,000000,43.976,44.6544,43.6142,43.6633,1029267.3762855,0
+HIG.US,D,19990429,000000,43.4342,44.566,43.3457,44.1983,722573.96491065,0
+HIG.US,D,19990430,000000,44.1983,44.4755,42.2602,42.6643,659260.04705195,0
+HIG.US,D,19990503,000000,42.6643,43.8914,42.2602,43.8914,613763.11621383,0
+HIG.US,D,19990504,000000,43.5267,43.5718,42.4381,42.7116,948906.34749359,0
+HIG.US,D,19990505,000000,42.8895,43.7518,42.3516,43.5267,651702.65047965,0
+HIG.US,D,19990506,000000,43.3457,43.5267,42.4381,42.4381,730392.73288909,0
+HIG.US,D,19990507,000000,42.6211,45.8344,42.6211,45.559,953393.39280068,0
+HIG.US,D,19990510,000000,45.6082,45.7891,44.795,45.6082,1074891.4332939,0
+HIG.US,D,19990511,000000,45.7891,48.0949,45.6535,46.8708,1099626.1179979,0
+HIG.US,D,19990512,000000,46.8708,46.8708,46.0595,46.3348,792422.16792303,0
+HIG.US,D,19990513,000000,46.4165,47.2376,46.2376,46.9642,381277.82698813,0
+HIG.US,D,19990514,000000,45.6082,45.8766,45.3339,45.7891,669385.3922644,0
+HIG.US,D,19990517,000000,45.7891,46.3801,45.6987,45.8344,438696.14157277,0
+HIG.US,D,19990518,000000,45.8344,46.3801,45.6987,45.739,371534.87729595,0
+HIG.US,D,19990519,000000,45.7891,46.6043,45.6535,46.6043,367696.6839621,0
+HIG.US,D,19990520,000000,46.5148,47.0075,46.3348,46.4637,608637.38902713,0
+HIG.US,D,19990521,000000,46.558,47.3703,46.2376,47.0978,500341.14706771,0
+HIG.US,D,19990524,000000,47.0577,47.6436,46.1922,46.3348,473041.56475173,0
+HIG.US,D,19990525,000000,46.3348,46.7832,45.6535,45.6535,1111032.8950069,0
+HIG.US,D,19990526,000000,45.6082,46.6426,45.3339,46.2376,624401.03414495,0
+HIG.US,D,19990527,000000,46.266,46.266,45.4125,45.7715,585822.81799951,0
+HIG.US,D,19990528,000000,45.7715,46.3171,45.5915,45.9504,437927.28249476,0
+HIG.US,D,19990601,000000,46.1363,46.1363,44.7272,45.8609,903154.1473055,0
+HIG.US,D,19990602,000000,45.8609,45.8609,44.6859,44.9141,713856.16065581,0
+HIG.US,D,19990603,000000,45.1844,45.3172,44.5905,44.9495,623509.11693409,0
+HIG.US,D,19990604,000000,44.9495,45.3624,44.2247,45.0428,667335.10138972,0
+HIG.US,D,19990607,000000,44.9495,45.0428,44.4126,44.9495,544687.8403169,0
+HIG.US,D,19990608,000000,44.8659,45.0428,44.4126,44.5443,411267.39906776,0
+HIG.US,D,19990609,000000,44.5443,44.9141,43.865,43.9161,413835.34770792,0
+HIG.US,D,19990610,000000,43.5915,43.6889,42.2769,42.5464,862018.15261353,0
+HIG.US,D,19990611,000000,42.7263,43.1411,42.4991,42.8226,653496.654995,0
+HIG.US,D,19990614,000000,43.0045,44.3201,42.9121,43.7262,406394.90721231,0
+HIG.US,D,19990615,000000,44.1392,44.2768,43.5915,43.5915,355005.42412821,0
+HIG.US,D,19990616,000000,43.6889,44.8659,43.5915,44.0439,568525.52276313,0
+HIG.US,D,19990617,000000,43.7262,44.3635,43.7262,44.2247,344370.55722518,0
+HIG.US,D,19990618,000000,43.6377,44.2247,43.5493,43.9161,751543.47659975,0
+HIG.US,D,19990621,000000,43.9161,44.2768,43.4136,43.865,335270.35745007,0
+HIG.US,D,19990622,000000,43.8196,43.8196,43.0459,43.0459,311945.2477225,0
+HIG.US,D,19990623,000000,43.2268,43.3211,41.9141,42.2769,427417.50774331,0
+HIG.US,D,19990624,000000,42.3192,42.7263,41.7273,42.5935,555327.79226675,0
+HIG.US,D,19990625,000000,42.7734,42.8688,41.5946,41.7735,388845.39365404,0
+HIG.US,D,19990628,000000,42.3192,42.5464,41.5021,41.5021,534306.20874512,0
+HIG.US,D,19990629,000000,41.7735,42.5935,41.5946,42.2288,562500.75930004,0
+HIG.US,D,19990630,000000,42.5935,43.1411,42.1806,42.3673,879060.17849993,0
+HIG.US,D,19990701,000000,42.4165,43.27,41.9141,42.8226,806902.34722545,0
+HIG.US,D,19990702,000000,42.8688,43.7734,42.8688,43.5915,505085.49574349,0
+HIG.US,D,19990706,000000,44.1392,46.3171,43.8196,44.9986,943904.69544911,0
+HIG.US,D,19990707,000000,44.9986,45.0428,43.865,44.4529,730009.32035945,0
+HIG.US,D,19990708,000000,44.6387,44.8177,44.096,44.1854,469841.03628813,0
+HIG.US,D,19990709,000000,44.1854,44.1854,43.6377,44.0439,679893.13299713,0
+HIG.US,D,19990712,000000,43.865,44.2247,43.865,44.096,305922.51827813,0
+HIG.US,D,19990713,000000,43.9956,44.5443,43.5493,43.7262,328603.86107927,0
+HIG.US,D,19990714,000000,43.4136,43.8196,43.1825,43.5493,543017.91094378,0
+HIG.US,D,19990715,000000,43.4136,44.7272,43.4136,44.3635,460483.53314432,0
+HIG.US,D,19990716,000000,44.3635,44.6387,44.096,44.4991,390379.0437726,0
+HIG.US,D,19990719,000000,44.3201,44.3201,43.9161,44.0439,540068.5837927,0
+HIG.US,D,19990720,000000,43.6889,43.9161,43.1411,43.3703,361668.86947092,0
+HIG.US,D,19990721,000000,42.9514,43.093,41.8688,42.1806,874317.86384288,0
+HIG.US,D,19990722,000000,42.1806,42.2769,41.8688,42.1806,763583.85044168,0
+HIG.US,D,19990723,000000,42.1806,42.3673,41.9524,42.2288,364749.39082975,0
+HIG.US,D,19990726,000000,42.1402,42.9121,42.0477,42.1402,736671.74869279,0
+HIG.US,D,19990727,000000,42.1402,42.2769,41.7273,42.0477,483041.8178126,0
+HIG.US,D,19990728,000000,42.1402,42.1402,41.7735,41.8688,600433.17450033,0
+HIG.US,D,19990729,000000,41.683,41.683,40.2779,40.3241,714757.23095094,0
+HIG.US,D,19990730,000000,40.2779,40.2779,39.0528,39.2297,1020163.1084729,0
+HIG.US,D,19990802,000000,39.2297,40.6456,39.2297,39.5513,1154859.896472,0
+HIG.US,D,19990803,000000,39.4579,39.8246,38.0085,38.099,816004.58101929,0
+HIG.US,D,19990804,000000,38.507,38.6024,37.4136,37.4136,1037083.0932358,0
+HIG.US,D,19990805,000000,37.3281,38.4136,37.3281,37.9121,659902.79696901,0
+HIG.US,D,19990806,000000,38.0085,38.099,36.6879,37.0537,631066.51350638,0
+HIG.US,D,19990809,000000,36.7804,37.1894,36.6879,37.102,457920.66955097,0
+HIG.US,D,19990810,000000,37.2337,37.2337,36.1403,36.5581,580436.73641603,0
+HIG.US,D,19990811,000000,36.737,37.1383,36.1904,36.329,462150.41148936,0
+HIG.US,D,19990812,000000,36.1403,36.6879,36.1403,36.2809,376029.04166857,0
+HIG.US,D,19990813,000000,36.4608,37.0537,36.4608,36.9131,530332.75316606,0
+HIG.US,D,19990816,000000,36.8768,36.8768,36.2356,36.4137,424341.05442193,0
+HIG.US,D,19990817,000000,36.7804,37.2809,36.507,37.2337,569166.23866147,0
+HIG.US,D,19990818,000000,37.2337,37.9121,36.7804,37.9121,488549.94051958,0
+HIG.US,D,19990819,000000,37.8737,38.1412,36.9131,37.3743,558911.73325999,0
+HIG.US,D,19990820,000000,36.6879,37.0085,36.507,36.6879,378718.01442287,0
+HIG.US,D,19990823,000000,36.8768,37.6889,36.8768,37.3743,933267.79452735,0
+HIG.US,D,19990824,000000,37.1383,37.2337,36.2356,36.6879,606333.8628212,0
+HIG.US,D,19990825,000000,36.5995,36.5995,36.1019,36.1403,966591.12329706,0
+HIG.US,D,19990826,000000,36.0567,36.1403,35.688,35.9623,789479.95983749,0
+HIG.US,D,19990827,000000,35.9623,36.1904,35.3301,35.5091,460483.53314432,0
+HIG.US,D,19990830,000000,34.8532,34.9476,33.8936,34.0803,697452.81664902,0
+HIG.US,D,19990831,000000,33.9888,33.9888,32.7559,33.1679,856761.23121907,0
+HIG.US,D,19990901,000000,33.216,34.0361,33.216,33.6231,1258675.1951805,0
+HIG.US,D,19990902,000000,33.8109,33.8936,33.5326,33.7155,872394.6991385,0
+HIG.US,D,19990903,000000,34.3104,36.6811,34.3104,35.6722,1503587.3218058,0
+HIG.US,D,19990907,000000,35.6722,35.9052,35.0824,35.9052,821774.07513241,0
+HIG.US,D,19990908,000000,35.7184,35.7696,35.042,35.1275,561734.95125012,0
+HIG.US,D,19990909,000000,34.4028,35.269,34.214,34.7254,1016064.5607423,0
+HIG.US,D,19990910,000000,34.7254,35.269,34.6743,34.6743,548661.29589596,0
+HIG.US,D,19990913,000000,34.5789,35.2219,34.4471,35.2219,806520.96871454,0
+HIG.US,D,19990914,000000,35.0824,35.1275,33.8562,34.2593,1058101.6257295,0
+HIG.US,D,19990915,000000,34.6743,34.8059,33.7608,34.2593,515977.66601522,0
+HIG.US,D,19990916,000000,33.9417,34.5789,33.5326,34.5385,470484.80321455,0
+HIG.US,D,19990917,000000,34.5385,35.3586,33.7608,35.1728,807929.52668152,0
+HIG.US,D,19990920,000000,35.1728,35.3144,34.1767,34.5385,580058.4089332,0
+HIG.US,D,19990921,000000,34.1304,34.8532,33.6693,33.7608,1204850.9916827,0
+HIG.US,D,19990922,000000,33.7608,33.8936,33.1679,33.216,855734.05176301,0
+HIG.US,D,19990923,000000,33.0281,33.4913,32.8493,33.1679,758715.42662368,0
+HIG.US,D,19990924,000000,32.7559,32.7559,30.6113,31.6624,1130513.7093445,0
+HIG.US,D,19990927,000000,31.9338,32.0745,30.6585,30.8011,1034775.4989925,0
+HIG.US,D,19990928,000000,30.75,31.0233,30.333,30.5229,1302374.0534658,0
+HIG.US,D,19990929,000000,30.5229,30.6113,29.6988,29.8857,1201897.5964942,0
+HIG.US,D,19990930,000000,29.7893,29.9289,29.4225,29.8384,1135509.2593328,0
+HIG.US,D,19991001,000000,29.0184,29.0184,27.4166,28.5101,3362574.6673725,0
+HIG.US,D,19991004,000000,28.7942,29.5622,28.6959,29.4727,1936264.8019716,0
+HIG.US,D,19991005,000000,28.8326,29.2446,28.0095,28.3311,2670370.6360431,0
+HIG.US,D,19991006,000000,27.919,29.1049,27.919,29.0184,1897945.9232137,0
+HIG.US,D,19991007,000000,29.0184,29.6575,28.8326,29.2446,1225862.4051107,0
+HIG.US,D,19991008,000000,29.4225,30.3842,28.9732,30.0184,1060404.134926,0
+HIG.US,D,19991011,000000,30.0184,30.0184,29.1049,29.1049,923784.1822226,0
+HIG.US,D,19991012,000000,29.1532,29.3823,28.6959,28.7942,1128715.6367917,0
+HIG.US,D,19991013,000000,28.2869,28.4255,27.3744,27.5603,926863.68657206,0
+HIG.US,D,19991014,000000,27.5603,28.0095,26.6487,27.6074,1241759.278455,0
+HIG.US,D,19991015,000000,27.6074,27.8779,26.6487,27.4629,1204078.0645672,0
+HIG.US,D,19991018,000000,27.4629,28.1089,27.282,27.8296,817155.83561757,0
+HIG.US,D,19991019,000000,28.6526,28.9732,27.513,27.5603,1565108.2521586,0
+HIG.US,D,19991020,000000,27.4629,28.0578,26.7322,27.2377,722191.56939037,0
+HIG.US,D,19991021,000000,27.3242,28.925,27.282,28.6526,999273.73616843,0
+HIG.US,D,19991022,000000,30.4746,33.3931,30.0184,32.0322,3961474.1917543,0
+HIG.US,D,19991025,000000,32.8974,34.9928,32.5297,33.8936,2059041.2232335,0
+HIG.US,D,19991026,000000,32.802,33.9888,32.1147,32.6684,1660458.9819434,0
+HIG.US,D,19991027,000000,32.6684,34.4471,32.6684,34.214,1088218.3239793,0
+HIG.US,D,19991028,000000,37.1383,37.1383,36.1836,36.9987,1973174.1057534,0
+HIG.US,D,19991029,000000,38.091,38.686,37.3655,37.8187,1446172.0582493,0
+HIG.US,D,19991101,000000,37.6407,37.7735,37.3221,37.4136,768967.89800644,0
+HIG.US,D,19991102,000000,37.3655,38.1412,37.3655,37.867,1308528.9941273,0
+HIG.US,D,19991103,000000,37.867,37.867,36.4992,36.6811,1128203.064073,0
+HIG.US,D,19991104,000000,37.0459,38.3281,37.0459,37.9121,871625.8400605,0
+HIG.US,D,19991105,000000,38.6437,39.4657,38.4136,39.0056,1243164.7853939,0
+HIG.US,D,19991108,000000,38.8256,39.2779,36.9515,38.1412,1414776.9792308,0
+HIG.US,D,19991109,000000,38.3281,38.6024,37.6407,38.0537,1426310.8824102,0
+HIG.US,D,19991110,000000,38.0537,38.0537,36.4992,36.8207,798442.86334868,0
+HIG.US,D,19991111,000000,36.5867,36.6811,34.9053,35.9545,1462326.2349623,0
+HIG.US,D,19991112,000000,36.6811,36.9987,35.6358,36.3123,1433486.9004716,0
+HIG.US,D,19991115,000000,36.041,36.7313,35.6722,36.5867,728858.06576117,0
+HIG.US,D,19991117,000000,36.3123,36.3626,35.4008,35.7696,827797.82158614,0
+HIG.US,D,19991118,000000,35.5876,35.7184,34.7254,35.042,572750.17965471,0
+HIG.US,D,19991119,000000,35.3144,35.7696,35.2219,35.6358,605568.05477129,0
+HIG.US,D,19991122,000000,35.042,35.1728,34.4471,34.6743,470611.92938486,0
+HIG.US,D,19991123,000000,34.4884,35.1275,34.4471,34.5385,866244.84352383,0
+HIG.US,D,19991124,000000,34.4028,34.4471,33.216,33.2622,970819.84822608,0
+HIG.US,D,19991126,000000,33.3931,34.1304,33.216,33.5326,590441.05751435,0
+HIG.US,D,19991129,000000,33.5277,34.0262,33.0705,33.16,1109490.0918041,0
+HIG.US,D,19991130,000000,33.16,34.3104,33.1157,34.2593,1146404.4806326,0
+HIG.US,D,19991201,000000,34.0754,34.7254,34.0754,34.5789,1280331.3925442,0
+HIG.US,D,19991202,000000,34.3104,34.7608,33.6615,34.5041,845864.99290989,0
+HIG.US,D,19991203,000000,35.2219,35.2219,33.6615,33.7539,1882307.3702474,0
+HIG.US,D,19991206,000000,33.3841,33.4835,31.6959,31.6959,1266368.8710074,0
+HIG.US,D,19991207,000000,32.0135,32.1069,30.9122,31.4136,1221641.8162566,0
+HIG.US,D,19991208,000000,31.0911,31.9672,30.8228,31.219,1299044.3648131,0
+HIG.US,D,19991209,000000,30.8228,32.1069,30.3596,32.1069,1310702.3431348,0
+HIG.US,D,19991210,000000,32.1069,33.6615,32.0135,33.4343,1445534.393379,0
+HIG.US,D,19991213,000000,33.2484,33.9417,33.1157,33.5573,1535374.9664383,0
+HIG.US,D,19991214,000000,33.574,33.7067,32.7943,32.7943,983509.07404125,0
+HIG.US,D,19991215,000000,32.7028,32.8817,31.8256,32.1925,879827.00355921,0
+HIG.US,D,19991216,000000,32.0135,32.0135,31.2348,31.5061,932114.50591034,0
+HIG.US,D,19991217,000000,31.0911,32.4757,31.0911,31.7352,1094759.7281986,0
+HIG.US,D,19991220,000000,31.4136,31.5061,30.5454,31.1885,1125517.1423468,0
+HIG.US,D,19991221,000000,31.0007,31.5061,30.8228,31.5061,811905.01627929,0
+HIG.US,D,19991222,000000,31.6959,32.6064,31.6467,32.4757,715904.41751177,0
+HIG.US,D,19991223,000000,32.6526,34.1216,32.6526,33.7067,920199.22422,0
+HIG.US,D,19991227,000000,33.7067,34.7254,33.7067,33.9417,1016064.5607423,0
+HIG.US,D,19991228,000000,33.9417,34.4382,33.8502,34.0262,867013.70260183,0
+HIG.US,D,19991229,000000,34.214,34.214,33.4343,33.8502,568010.91602574,0
+HIG.US,D,19991230,000000,33.8936,35.042,33.8011,34.5385,758845.60382207,0
+HIG.US,D,19991231,000000,34.5385,34.9476,34.4884,34.7608,400121.99346478,0
+HIG.US,D,20000103,000000,34.5789,34.5789,33.0705,33.2072,732314.8805841,0
+HIG.US,D,20000104,000000,32.4757,32.6526,31.7804,32.1069,1098217.5600309,0
+HIG.US,D,20000105,000000,32.1069,32.6064,31.1413,31.1413,1022598.845896,0
+HIG.US,D,20000106,000000,31.1885,31.5562,31.0007,31.4136,1250470.9806537,0
+HIG.US,D,20000107,000000,31.5562,33.0194,31.5562,32.8817,2022642.4581518,0
+HIG.US,D,20000110,000000,33.0705,33.0705,32.2878,32.335,507258.84475102,0
+HIG.US,D,20000111,000000,32.1925,32.7499,32.0135,32.5602,902127.9848588,0
+HIG.US,D,20000112,000000,32.5602,32.7499,31.7804,31.9672,908412.08570932,0
+HIG.US,D,20000113,000000,31.6467,32.2878,31.2348,31.6959,1185107.7889296,0
+HIG.US,D,20000114,000000,31.8256,32.335,31.7352,32.0636,956342.71995175,0
+HIG.US,D,20000118,000000,31.7804,31.7804,30.5454,30.6792,571217.54654551,0
+HIG.US,D,20000119,000000,29.5356,30.1315,29.5356,29.7234,1536783.5244052,0
+HIG.US,D,20000120,000000,30.0901,30.0901,28.8002,28.9407,1224327.7379828,0
+HIG.US,D,20000121,000000,29.1198,29.1198,27.6074,27.8385,1086811.8000311,0
+HIG.US,D,20000124,000000,27.8856,28.6183,27.8856,28.3871,1712875.6444836,0
+HIG.US,D,20000125,000000,28.3871,28.7538,27.6999,27.9348,965184.5993488,0
+HIG.US,D,20000126,000000,27.8856,28.8434,27.333,28.6183,892131.79983538,0
+HIG.US,D,20000127,000000,28.6183,29.0332,28.1148,28.6684,961341.32096814,0
+HIG.US,D,20000128,000000,28.8926,28.8926,27.0608,27.3832,1648281.3118376,0
+HIG.US,D,20000131,000000,27.4255,28.2544,27.0135,27.9751,1574208.4519337,0
+HIG.US,D,20000201,000000,27.9751,28.6684,27.5209,28.4786,740389.93492187,0
+HIG.US,D,20000202,000000,28.4786,29.2122,28.2042,29.0332,778583.72152831,0
+HIG.US,D,20000203,000000,28.6684,30.2672,28.6183,29.9034,1719928.6044122,0
+HIG.US,D,20000204,000000,29.627,30.7745,29.5356,30.7224,1289305.4831585,0
+HIG.US,D,20000207,000000,29.627,29.7647,28.7107,29.3085,1643927.494757,0
+HIG.US,D,20000208,000000,29.1198,29.3547,27.4707,27.5209,821518.80578244,0
+HIG.US,D,20000209,000000,27.6999,27.6999,25.7707,25.9565,2012007.5912487,0
+HIG.US,D,20000210,000000,25.869,25.9123,24.988,25.4049,1583050.3313307,0
+HIG.US,D,20000211,000000,25.5918,25.6389,25.1778,25.4049,2024182.2103265,0
+HIG.US,D,20000214,000000,25.4049,25.4983,24.5868,24.7667,1246756.8624621,0
+HIG.US,D,20000215,000000,24.9565,26.4206,24.7667,25.9123,2074677.7421811,0
+HIG.US,D,20000216,000000,25.869,25.869,24.4,24.9565,1420286.1189471,0
+HIG.US,D,20000217,000000,25.2239,25.3203,24.0774,24.9565,1439767.950294,0
+HIG.US,D,20000218,000000,24.9565,24.9565,23.8887,24.2575,1064120.2871363,0
+HIG.US,D,20000222,000000,24.2171,24.6723,23.988,24.2171,1506024.0762383,0
+HIG.US,D,20000223,000000,24.4,24.4,23.8415,23.988,843558.41567588,0
+HIG.US,D,20000224,000000,24.4,24.4,23.6183,23.8415,1727363.9598609,0
+HIG.US,D,20000225,000000,23.9409,24.1285,22.7048,22.7441,918405.21970465,0
+HIG.US,D,20000228,000000,23.1118,23.5239,22.8286,22.925,876623.42406753,0
+HIG.US,D,20000229,000000,22.925,23.2053,22.8769,23.1118,897642.97357044,0
+HIG.US,D,20000301,000000,23.1118,23.574,22.8286,23.0175,1207799.3018244,0
+HIG.US,D,20000302,000000,22.925,22.925,21.9113,22.6517,1060534.3121244,0
+HIG.US,D,20000303,000000,22.7354,22.9713,22.278,22.925,1152041.7635286,0
+HIG.US,D,20000306,000000,22.925,22.9713,22.278,22.925,1370817.7665486,0
+HIG.US,D,20000307,000000,22.925,22.925,21.9113,22.1827,1686987.6711627,0
+HIG.US,D,20000308,000000,22.0499,22.2299,21.7235,21.7235,929814.0307325,0
+HIG.US,D,20000309,000000,22.0048,22.4639,21.8641,22.278,904823.05966926,0
+HIG.US,D,20000310,000000,23.6635,23.6635,22.3705,22.4639,1356979.3201539,0
+HIG.US,D,20000313,000000,22.4639,22.4639,21.7235,21.8169,911356.32781358,0
+HIG.US,D,20000314,000000,21.8169,22.3705,21.7658,22.1827,774351.9455712,0
+HIG.US,D,20000315,000000,22.925,24.9152,22.8286,24.6812,1738258.1641514,0
+HIG.US,D,20000316,000000,28.1089,29.7647,27.6349,29.7647,2484791.8526318,0
+HIG.US,D,20000317,000000,29.4884,29.5356,26.1601,26.4825,1452454.1250811,0
+HIG.US,D,20000320,000000,26.6694,27.3656,26.6251,26.9496,728082.08761762,0
+HIG.US,D,20000321,000000,26.8562,29.5789,26.4825,29.5789,2103772.3460217,0
+HIG.US,D,20000322,000000,29.7647,29.9516,29.3085,29.6742,1964969.8912266,0
+HIG.US,D,20000323,000000,30.3173,31.5721,30.3173,30.686,2089029.7783038,0
+HIG.US,D,20000324,000000,30.7313,32.3576,30.3674,31.9338,966207.71076742,0
+HIG.US,D,20000327,000000,31.7569,32.0322,30.8286,31.2425,1229072.0866586,0
+HIG.US,D,20000328,000000,31.2425,32.5366,31.2062,31.2869,1232526.8674628,0
+HIG.US,D,20000329,000000,31.8021,32.865,31.7106,32.4422,1404904.8693495,0
+HIG.US,D,20000330,000000,32.631,36.4234,32.5366,34.2917,2295499.9680382,0
+HIG.US,D,20000331,000000,36.2356,39.9357,34.5729,39.0134,3346421.5076689,0
+HIG.US,D,20000403,000000,38.4578,38.4578,36.6083,37.7175,2373682.5627759,0
+HIG.US,D,20000404,000000,37.623,38.4972,35.8688,36.8846,1696856.7300158,0
+HIG.US,D,20000405,000000,36.4234,36.5169,35.8688,36.1904,2327931.3795971,0
+HIG.US,D,20000406,000000,36.5661,36.742,33.6458,35.2219,2086984.5724759,0
+HIG.US,D,20000407,000000,35.4097,35.6801,34.3861,34.4313,758334.04811277,0
+HIG.US,D,20000410,000000,34.9387,35.9623,34.7608,35.269,957362.78034228,0
+HIG.US,D,20000411,000000,35.0824,35.8688,34.9387,35.034,892131.79983538,0
+HIG.US,D,20000412,000000,35.034,36.1403,35.034,35.7765,1662892.6853478,0
+HIG.US,D,20000413,000000,35.8688,35.9623,34.8059,35.034,750383.06891721,0
+HIG.US,D,20000414,000000,34.34,34.3861,32.7235,32.7235,1345180.9945403,0
+HIG.US,D,20000417,000000,32.631,35.1728,32.5366,34.6191,1419898.63838,0
+HIG.US,D,20000418,000000,33.278,35.1275,33.0449,34.4786,1123596.0116612,0
+HIG.US,D,20000419,000000,34.2917,34.3861,33.0902,33.2327,1013503.7311677,0
+HIG.US,D,20000420,000000,33.278,35.269,33.1363,35.0824,954807.03581447,0
+HIG.US,D,20000424,000000,35.034,38.3665,34.9387,38.3665,1524350.5849494,0
+HIG.US,D,20000425,000000,37.7175,39.6604,37.7175,39.6604,1442330.8138873,0
+HIG.US,D,20000426,000000,39.1923,39.2858,36.8846,37.8128,1143969.7602189,0
+HIG.US,D,20000427,000000,37.8128,38.919,36.6083,36.9299,1516794.2053865,0
+HIG.US,D,20000428,000000,36.9761,39.3801,36.6083,38.4972,1273539.8040219,0
+HIG.US,D,20000501,000000,38.7803,40.7675,38.7803,40.4432,1431820.0221265,0
+HIG.US,D,20000502,000000,40.4883,40.7675,39.0134,39.9357,893415.26565077,0
+HIG.US,D,20000503,000000,39.0979,39.7007,38.3202,38.4136,631962.49875469,0
+HIG.US,D,20000504,000000,38.5945,39.0134,37.8128,37.8954,944935.94294262,0
+HIG.US,D,20000505,000000,37.7175,38.4972,37.0242,38.0389,521362.73058934,0
+HIG.US,D,20000508,000000,38.7803,39.3801,38.4578,39.0979,594664.69739657,0
+HIG.US,D,20000509,000000,39.568,39.7459,37.86,38.8738,736412.41130537,0
+HIG.US,D,20000510,000000,39.0596,39.3349,37.8128,38.4972,621455.77503133,0
+HIG.US,D,20000511,000000,38.0813,40.3938,38.0813,39.9357,819206.12649225,0
+HIG.US,D,20000512,000000,39.98,39.98,38.4972,39.4018,586594.72810561,0
+HIG.US,D,20000515,000000,38.8256,42.1973,38.7803,42.1088,1199846.2886102,0
+HIG.US,D,20000516,000000,41.8768,42.148,40.9485,41.3703,804981.2165398,0
+HIG.US,D,20000517,000000,41.1344,41.1344,39.2386,39.6604,553017.14699529,0
+HIG.US,D,20000518,000000,39.98,41.7813,39.98,41.7341,836899.03837062,0
+HIG.US,D,20000519,000000,41.5502,41.7341,41.3192,41.6899,764482.88671808,0
+HIG.US,D,20000522,000000,41.6447,43.8196,41.4175,43.443,1277386.1334307,0
+HIG.US,D,20000523,000000,43.443,44.4687,42.4795,44.4687,1791695.9040915,0
+HIG.US,D,20000524,000000,44.2808,47.3289,43.443,47.3289,1750687.0355698,0
+HIG.US,D,20000525,000000,46.1274,46.1795,42.5227,43.681,1771446.2306759,0
+HIG.US,D,20000526,000000,43.2632,43.9544,42.9357,43.7262,691300.92701562,0
+HIG.US,D,20000530,000000,44.089,45.4352,43.4824,45.3407,1358892.3147647,0
+HIG.US,D,20000531,000000,44.8344,44.8344,43.4342,43.9071,780503.8352046,0
+HIG.US,D,20000601,000000,43.7193,44.9248,42.7891,44.9248,1142687.3114129,0
+HIG.US,D,20000602,000000,45.4833,45.4833,44.1786,44.5531,1107572.0121465,0
+HIG.US,D,20000605,000000,45.1078,45.1078,41.7656,41.7656,802545.47911676,0
+HIG.US,D,20000606,000000,41.2129,41.2622,40.0016,40.7932,3444850.7247939,0
+HIG.US,D,20000607,000000,40.6977,41.7213,40.6977,41.4037,4820797.2695573,0
+HIG.US,D,20000608,000000,41.4037,41.4864,40.6526,41.1658,1044386.2374676,0
+HIG.US,D,20000609,000000,40.8393,41.2129,39.8158,39.8629,1223682.954047,0
+HIG.US,D,20000612,000000,40.0016,40.4716,39.4018,40.4716,1335055.6493278,0
+HIG.US,D,20000613,000000,40.7431,40.7932,40.1451,40.4716,584544.43723093,0
+HIG.US,D,20000614,000000,40.0979,41.4037,39.8629,41.3536,1540756.9799842,0
+HIG.US,D,20000615,000000,41.3536,41.5355,40.333,41.1658,1923445.3989581,0
+HIG.US,D,20000616,000000,40.8393,40.8393,39.6279,39.7705,1463088.9919841,0
+HIG.US,D,20000619,000000,38.6142,41.4037,38.6142,41.0714,1793490.9256162,0
+HIG.US,D,20000620,000000,41.0272,41.0272,38.7941,39.1923,882135.61481195,0
+HIG.US,D,20000621,000000,38.8905,39.0281,37.4991,38.1511,1251626.3032894,0
+HIG.US,D,20000622,000000,37.5935,37.7804,36.7126,37.7322,1100649.2294164,0
+HIG.US,D,20000623,000000,39.0281,40.4716,38.5247,39.5925,1950748.0323022,0
+HIG.US,D,20000626,000000,40.5552,40.5552,39.214,40.0518,1451429.9966531,0
+HIG.US,D,20000627,000000,41.2129,41.5797,40.6977,41.5355,1798744.7959825,0
+HIG.US,D,20000628,000000,41.4037,41.5797,41.1658,41.4794,984534.21947859,0
+HIG.US,D,20000629,000000,41.5355,41.6761,41.4037,41.5797,731287.70112804,0
+HIG.US,D,20000630,000000,41.5797,41.863,41.4401,41.5355,2043148.4179267,0
+HIG.US,D,20000703,000000,41.5355,42.0477,41.1215,42.0477,441520.37657226,0
+HIG.US,D,20000705,000000,42.1402,43.0684,41.6761,42.9278,931732.11039006,0
+HIG.US,D,20000706,000000,42.9278,43.2051,42.096,42.6033,720140.26150633,0
+HIG.US,D,20000707,000000,42.6033,44.089,42.6033,43.9956,939297.64303726,0
+HIG.US,D,20000710,000000,43.8108,44.2768,43.62,43.9956,722831.26827935,0
+HIG.US,D,20000711,000000,43.3457,43.9956,43.0684,43.9956,580571.99866124,0
+HIG.US,D,20000712,000000,43.9956,44.4607,43.857,44.4126,1007862.3802342,0
+HIG.US,D,20000713,000000,43.8108,43.9956,43.0684,43.4342,1012090.0881539,0
+HIG.US,D,20000714,000000,43.2465,44.5531,43.2465,44.5531,627733.77382567,0
+HIG.US,D,20000717,000000,44.3635,44.3635,43.4824,43.8108,1586638.3403614,0
+HIG.US,D,20000718,000000,43.7656,43.7656,42.507,42.6515,971336.4889822,0
+HIG.US,D,20000719,000000,42.4648,42.4648,41.6761,41.863,1869237.7829308,0
+HIG.US,D,20000720,000000,41.863,43.8108,41.863,43.4342,1144224.0125595,0
+HIG.US,D,20000721,000000,43.0684,43.9956,42.507,42.979,780889.28175296,0
+HIG.US,D,20000724,000000,42.3192,43.2966,42.3192,43.2966,664002.361709,0
+HIG.US,D,20000725,000000,42.3192,45.9897,42.0477,45.6249,2454037.4895116,0
+HIG.US,D,20000726,000000,44.6486,47.9868,44.6486,47.8925,2693566.5855816,0
+HIG.US,D,20000727,000000,47.8925,49.1952,47.5265,48.2651,3503290.1167784,0
+HIG.US,D,20000728,000000,48.2651,48.6328,47.2463,47.2925,2032769.837383,0
+HIG.US,D,20000731,000000,46.918,48.6328,46.6907,47.7056,967232.85620476,0
+HIG.US,D,20000801,000000,47.619,48.3613,47.619,48.2651,858555.23573442,0
+HIG.US,D,20000802,000000,48.0792,48.5866,46.918,47.0075,781524.91260449,0
+HIG.US,D,20000803,000000,46.505,48.915,46.4549,48.6328,748591.09842059,0
+HIG.US,D,20000804,000000,48.6328,50.7743,48.6328,49.8864,1818867.3432278,0
+HIG.US,D,20000807,000000,49.7488,51.2808,49.6102,51.1923,1448606.778663,0
+HIG.US,D,20000808,000000,51.0998,51.6081,50.3064,50.6318,1040414.8159072,0
+HIG.US,D,20000809,000000,50.1244,50.1244,48.2651,48.8196,1354156.1021637,0
+HIG.US,D,20000810,000000,47.801,48.6328,47.5265,47.5265,803572.65857282,0
+HIG.US,D,20000811,000000,48.0792,48.915,48.034,48.7282,1007862.3802342,0
+HIG.US,D,20000814,000000,49.1952,49.2435,48.1746,48.2218,683868.62259491,0
+HIG.US,D,20000815,000000,48.2218,48.3613,47.4794,47.9868,1489619.7152221,0
+HIG.US,D,20000816,000000,48.034,48.2651,47.801,47.801,932370.79226968,0
+HIG.US,D,20000817,000000,47.619,48.7744,47.5265,48.505,1071304.4412726,0
+HIG.US,D,20000818,000000,48.6328,48.6789,48.2651,48.6328,1025549.1900564,0
+HIG.US,D,20000821,000000,48.6328,49.148,48.505,49.0556,575702.55783387,0
+HIG.US,D,20000822,000000,49.0556,49.2435,47.7056,48.2651,511748.9410862,0
+HIG.US,D,20000823,000000,47.8925,48.5404,46.918,47.0075,445489.76411387,0
+HIG.US,D,20000824,000000,47.0577,47.0577,46.2247,46.5974,696304.61307882,0
+HIG.US,D,20000825,000000,46.7783,47.2463,46.5974,46.9642,578391.53058817,0
+HIG.US,D,20000828,000000,46.6907,48.2651,46.6907,47.9868,523283.86127499,0
+HIG.US,D,20000829,000000,47.619,47.801,45.6672,46.4076,684382.21232294,0
+HIG.US,D,20000830,000000,47.1451,49.4764,46.7783,49.148,1204464.528125,0
+HIG.US,D,20000831,000000,49.148,50.5,48.9612,49.6682,1118340.1072761,0
+HIG.US,D,20000901,000000,49.8471,49.8471,48.7744,49.2435,973897.31855683,0
+HIG.US,D,20000905,000000,49.0556,50.1795,48.915,49.619,907895.4449532,0
+HIG.US,D,20000906,000000,49.6633,50.8737,49.619,50.3151,886876.91245965,0
+HIG.US,D,20000907,000000,49.8068,50.2631,48.7744,49.6633,814339.73669298,0
+HIG.US,D,20000908,000000,49.5718,51.8098,49.5718,51.0605,1004146.2280239,0
+HIG.US,D,20000911,000000,51.4361,53.2513,51.201,52.8324,1118213.9981152,0
+HIG.US,D,20000912,000000,52.5492,52.5492,51.4803,51.5286,1147043.1625123,0
+HIG.US,D,20000913,000000,52.1755,53.2513,51.3407,51.8098,1544347.0230337,0
+HIG.US,D,20000914,000000,51.8098,53.0654,51.1559,52.2699,1193950.6853361,0
+HIG.US,D,20000915,000000,52.1755,52.5983,50.8737,51.201,1556776.9114614,0
+HIG.US,D,20000918,000000,51.201,51.201,49.6633,49.9926,837665.8634299,0
+HIG.US,D,20000919,000000,50.1795,51.4803,50.086,51.1067,884572.36924436,0
+HIG.US,D,20000920,000000,51.3869,51.3869,50.1795,50.3064,1142561.202252,0
+HIG.US,D,20000921,000000,50.4036,50.5,49.1952,49.5217,933531.19995222,0
+HIG.US,D,20000922,000000,49.5217,51.3869,48.9612,51.3869,1238680.7911149,0
+HIG.US,D,20000925,000000,51.9877,52.7871,51.5286,52.0831,1502308.9410373,0
+HIG.US,D,20000926,000000,52.2699,53.2513,52.2699,53.1097,1192029.5546504,0
+HIG.US,D,20000927,000000,53.0221,54.4144,52.6456,54.4144,1265211.5143528,0
+HIG.US,D,20000928,000000,54.1774,55.3436,54.1774,54.9778,1617272.6963768,0
+HIG.US,D,20000929,000000,54.4144,55.7635,53.9493,54.3249,854070.22444606,0
+HIG.US,D,20001002,000000,54.1372,57.5383,52.9218,57.0251,1571773.73152,0
+HIG.US,D,20001003,000000,57.2581,57.2581,54.9297,56.4705,1408751.1987583,0
+HIG.US,D,20001004,000000,56.6484,58.0064,55.9523,56.2344,1461557.3758843,0
+HIG.US,D,20001005,000000,56.2837,56.3722,54.2758,54.791,1247653.8647197,0
+HIG.US,D,20001006,000000,55.0614,55.3436,52.6917,53.6652,785887.88276935,0
+HIG.US,D,20001009,000000,52.9218,53.3957,52.5039,53.1097,465612.3113591,0
+HIG.US,D,20001010,000000,53.2069,53.618,52.0378,52.6456,768967.89800644,0
+HIG.US,D,20001011,000000,51.9877,53.1097,51.7154,52.9218,1774265.3806286,0
+HIG.US,D,20001012,000000,52.7361,52.7361,48.3613,48.915,2447497.1023018,0
+HIG.US,D,20001013,000000,48.915,51.9877,48.5954,51.8963,1106673.9928796,0
+HIG.US,D,20001016,000000,50.6858,50.8737,50.2237,50.6858,823697.23983679,0
+HIG.US,D,20001017,000000,50.3151,51.0143,49.6633,50.1332,619148.18078795,0
+HIG.US,D,20001018,000000,50.1332,51.1067,48.5482,50.6858,1341595.0195283,0
+HIG.US,D,20001019,000000,51.2484,53.4774,50.7793,52.8796,1173706.0969674,0
+HIG.US,D,20001020,000000,52.6917,54.0407,52.3624,53.44,758715.42662368,0
+HIG.US,D,20001023,000000,53.5737,53.9493,51.8569,52.3624,783449.09431822,0
+HIG.US,D,20001024,000000,52.1755,54.1774,52.1755,53.0654,1791437.5837134,0
+HIG.US,D,20001025,000000,53.2513,55.4863,53.2069,54.5108,1880769.6520914,0
+HIG.US,D,20001026,000000,55.0232,55.6731,53.44,54.2758,1242529.1545423,0
+HIG.US,D,20001027,000000,54.5531,55.7635,53.8067,55.438,707451.03569117,0
+HIG.US,D,20001030,000000,55.6229,58.6513,55.5324,57.9581,1430283.3209799,0
+HIG.US,D,20001031,000000,58.0496,58.0496,54.2758,55.4863,2652172.2705116,0
+HIG.US,D,20001101,000000,55.4863,55.9051,54.8845,55.438,1663151.0057259,0
+HIG.US,D,20001102,000000,55.9051,56.7409,55.1106,55.1106,1255214.3123201,0
+HIG.US,D,20001103,000000,54.6505,54.9778,53.618,53.6652,1119105.915326,0
+HIG.US,D,20001106,000000,53.5737,54.5108,53.5737,54.2758,1132434.8400301,0
+HIG.US,D,20001107,000000,54.4636,56.1382,53.9916,55.8598,980049.20819023,0
+HIG.US,D,20001108,000000,56.2344,56.2344,54.6966,54.7429,847918.33481266,0
+HIG.US,D,20001109,000000,55.1106,55.438,54.2266,55.1578,782038.50233252,0
+HIG.US,D,20001110,000000,54.9778,57.4872,54.9778,56.4705,1183443.9616127,0
+HIG.US,D,20001113,000000,56.2837,57.0251,54.1372,54.4636,664520.01947449,0
+HIG.US,D,20001114,000000,55.2001,56.9749,55.0232,56.2344,1156531.8598638,0
+HIG.US,D,20001115,000000,56.789,56.9277,55.1578,56.0948,1178829.7901353,0
+HIG.US,D,20001116,000000,56.1843,56.4213,55.438,56.3722,479708.06112252,0
+HIG.US,D,20001117,000000,56.3722,56.6484,55.1106,56.2837,759231.05037044,0
+HIG.US,D,20001120,000000,56.2837,57.3987,55.6229,57.0683,924683.21849899,0
+HIG.US,D,20001121,000000,56.6484,57.2581,56.0948,56.6484,741028.61680149,0
+HIG.US,D,20001122,000000,56.4705,56.4705,51.4361,51.4803,2501198.2476667,0
+HIG.US,D,20001124,000000,51.9877,52.6917,51.6239,52.5039,642986.88024354,0
+HIG.US,D,20001127,000000,53.2069,53.2069,51.8098,52.0378,650930.74037356,0
+HIG.US,D,20001128,000000,52.1755,52.5983,51.4803,52.3161,1102956.8236598,0
+HIG.US,D,20001129,000000,52.3624,55.1283,52.3161,54.9366,874193.78870066,0
+HIG.US,D,20001130,000000,54.7979,55.4066,52.9218,52.9218,1350692.1682754,0
+HIG.US,D,20001201,000000,53.5816,55.4066,53.4852,54.7979,856501.89383165,0
+HIG.US,D,20001204,000000,54.7979,55.7792,54.7979,55.0772,796394.60649272,0
+HIG.US,D,20001205,000000,55.6396,57.1803,55.6396,57.0388,614019.40257316,0
+HIG.US,D,20001206,000000,56.852,59.8451,56.852,58.2532,1090396.7580337,0
+HIG.US,D,20001207,000000,57.555,58.8146,57.0841,57.4134,937756.87385316,0
+HIG.US,D,20001208,000000,58.3476,59.7989,58.1618,59.3347,1359275.7272944,0
+HIG.US,D,20001211,000000,58.3476,58.674,56.9425,57.1302,1037598.7169827,0
+HIG.US,D,20001212,000000,57.3151,57.6927,54.7979,55.735,1716981.3112799,0
+HIG.US,D,20001213,000000,55.9228,56.0152,53.1608,53.9119,1464757.9043479,0
+HIG.US,D,20001214,000000,53.7704,54.3309,51.9877,53.44,1137691.7614246,0
+HIG.US,D,20001215,000000,53.2513,54.1864,52.5983,53.2513,1326600.2334885,0
+HIG.US,D,20001218,000000,53.44,55.7792,53.44,55.0772,1008500.0451045,0
+HIG.US,D,20001219,000000,51.2394,51.9415,49.9858,50.3585,3363465.567574,0
+HIG.US,D,20001220,000000,48.9081,50.3585,48.1579,48.9543,2084037.2793436,0
+HIG.US,D,20001221,000000,49.9385,51.5679,48.6249,50.9592,1732358.4928399,0
+HIG.US,D,20001222,000000,51.8963,52.7361,51.6141,52.0831,1110388.1110712,0
+HIG.US,D,20001226,000000,51.8963,53.2069,51.6141,51.7999,490862.61980976,0
+HIG.US,D,20001227,000000,51.9877,53.8598,51.9877,53.4852,722316.66154195,0
+HIG.US,D,20001228,000000,53.0221,54.146,52.6917,53.7232,1047980.3485544,0
+HIG.US,D,20001229,000000,53.5375,54.7497,52.6917,52.8324,852148.07675105,0
+HIG.US,D,20010102,000000,52.9729,53.0221,49.6554,50.2631,1717231.4955829,0
+HIG.US,D,20010103,000000,50.9592,51.3338,49.2837,50.0773,1667632.9659862,0
+HIG.US,D,20010104,000000,50.0281,50.4036,46.4243,47.5492,3234284.0213475,0
+HIG.US,D,20010105,000000,47.5059,48.3939,46.7568,47.1726,1662892.6853478,0
+HIG.US,D,20010108,000000,47.1294,47.27,45.7214,46.2817,1744659.2210786,0
+HIG.US,D,20010109,000000,46.8462,47.0821,46.1451,46.1451,1547425.5103739,0
+HIG.US,D,20010110,000000,46.0507,47.1726,45.7715,46.4726,1277774.6310071,0
+HIG.US,D,20010111,000000,47.0821,47.7823,46.4726,47.1294,2452368.5771478,0
+HIG.US,D,20010112,000000,47.5059,47.5059,44.6938,45.206,2412771.3176212,0
+HIG.US,D,20010116,000000,44.8826,46.0045,44.6486,44.6486,2949509.195752,0
+HIG.US,D,20010117,000000,44.8826,45.444,43.3919,43.4824,2283197.2057808,0
+HIG.US,D,20010118,000000,43.9544,44.4687,43.3457,43.8108,1700447.7900746,0
+HIG.US,D,20010119,000000,43.2966,44.3281,43.1097,44.1392,1324158.3940093,0
+HIG.US,D,20010122,000000,44.1392,46.6603,44.1392,46.3801,1579971.8439906,0
+HIG.US,D,20010123,000000,44.6938,47.1294,43.7656,46.8953,2289346.0443861,0
+HIG.US,D,20010124,000000,46.2376,48.5305,46.2376,48.0644,1328395.2550131,0
+HIG.US,D,20010125,000000,48.0644,48.7203,47.4548,47.5944,1512945.841959,0
+HIG.US,D,20010126,000000,46.4726,47.4077,45.8609,46.4726,1812846.6478021,0
+HIG.US,D,20010129,000000,46.6043,47.5944,46.5679,46.8462,1625732.1802536,0
+HIG.US,D,20010130,000000,46.4165,47.6918,45.4125,45.6328,2374318.1936273,0
+HIG.US,D,20010131,000000,45.1844,46.1363,44.9839,46.0045,2184641.8794948,0
+HIG.US,D,20010201,000000,45.6328,46.2326,45.2394,45.7292,1323521.7461484,0
+HIG.US,D,20010202,000000,45.6328,47.8766,45.559,47.6918,1490775.0378578,0
+HIG.US,D,20010205,000000,47.6977,48.6249,47.6977,48.6249,1447069.0605069,0
+HIG.US,D,20010206,000000,48.8845,48.9219,46.5286,46.676,1238296.3615759,0
+HIG.US,D,20010207,000000,46.9268,49.3742,46.9268,49.0409,1677118.6123096,0
+HIG.US,D,20010208,000000,49.0005,49.7409,48.9612,49.1952,1624832.1269678,0
+HIG.US,D,20010209,000000,48.6249,49.0723,47.8845,48.797,1682755.8952057,0
+HIG.US,D,20010212,000000,48.797,49.3663,48.0644,48.9012,2285887.1955445,0
+HIG.US,D,20010213,000000,48.2483,48.6249,47.8403,47.8766,9415380.1296178,0
+HIG.US,D,20010214,000000,47.8766,47.9553,47.0654,47.3162,1959588.8946899,0
+HIG.US,D,20010215,000000,47.3162,47.5777,46.9435,47.4253,1766962.2363969,0
+HIG.US,D,20010216,000000,47.1294,48.0251,47.1294,47.6918,2540796.5242027,0
+HIG.US,D,20010220,000000,47.8766,48.0644,46.684,47.2209,2278453.8741144,0
+HIG.US,D,20010221,000000,47.1668,47.7262,46.0045,46.4322,2146191.8065291,0
+HIG.US,D,20010222,000000,46.4322,47.801,46.0832,47.2032,1755041.8696598,0
+HIG.US,D,20010223,000000,47.2032,47.8403,46.5286,47.6918,2125559.7375933,0
+HIG.US,D,20010226,000000,47.5059,48.0644,47.1382,48.0644,1585357.9255741,0
+HIG.US,D,20010227,000000,47.3938,49.1097,47.3938,49.0723,2124026.0874748,0
+HIG.US,D,20010228,000000,48.322,48.9612,47.5059,47.7655,1590741.9731388,0
+HIG.US,D,20010301,000000,47.7262,48.8688,47.4627,48.8117,2141065.0623331,0
+HIG.US,D,20010302,000000,48.6249,50.3151,48.3997,49.1176,1631366.4121216,0
+HIG.US,D,20010305,000000,48.4361,49.267,47.8088,49.0467,1861930.5706616,0
+HIG.US,D,20010306,000000,48.975,49.677,48.0644,48.5167,996709.85556572,0
+HIG.US,D,20010307,000000,48.4361,49.5718,48.2651,49.5541,1066813.327928,0
+HIG.US,D,20010308,000000,49.4165,50.8825,49.4165,50.8825,1184342.9978891,0
+HIG.US,D,20010309,000000,50.204,50.211,49.2277,49.7173,1629959.8881733,0
+HIG.US,D,20010312,000000,50.3231,50.4676,48.2886,48.3299,1984327.6474312,0
+HIG.US,D,20010313,000000,48.2483,48.6642,47.3162,47.9465,2092496.7632203,0
+HIG.US,D,20010314,000000,47.3162,47.6102,46.7568,46.8786,2065446.3481982,0
+HIG.US,D,20010315,000000,46.8786,47.27,46.5286,46.5679,2793020.9481439,0
+HIG.US,D,20010316,000000,46.5679,46.8462,45.6613,45.9426,3392049.6327147,0
+HIG.US,D,20010319,000000,45.9976,46.0271,44.8973,45.2876,1978684.262479,0
+HIG.US,D,20010320,000000,45.0221,45.8039,44.5994,44.6082,1479755.7414158,0
+HIG.US,D,20010321,000000,45.0585,45.0585,43.1097,43.1825,1430537.5733205,0
+HIG.US,D,20010322,000000,43.0842,43.1737,40.1737,41.4175,3168409.2739141,0
+HIG.US,D,20010323,000000,42.1647,43.4824,41.4401,42.8059,2017900.1434947,0
+HIG.US,D,20010326,000000,42.7647,44.4912,42.7647,44.1619,1068607.3324435,0
+HIG.US,D,20010327,000000,43.4283,44.2808,42.384,44.2247,1773242.26921,0
+HIG.US,D,20010328,000000,43.8994,43.9071,43.385,43.5778,1210997.7962693,0
+HIG.US,D,20010329,000000,43.5631,44.4912,43.2395,44.3506,1124745.2322407,0
+HIG.US,D,20010330,000000,44.3122,45.2808,43.5631,44.3122,2379575.1150218,0
+HIG.US,D,20010402,000000,45.6249,45.8108,44.6859,45.0144,1877824.3929777,0
+HIG.US,D,20010403,000000,45.0144,45.0144,42.734,42.8895,1943572.0142408,0
+HIG.US,D,20010404,000000,43.9387,44.0035,42.6211,43.3368,2178746.2762208,0
+HIG.US,D,20010405,000000,44.3122,45.2474,43.9387,45.0585,2076856.1762354,0
+HIG.US,D,20010406,000000,44.5394,45.2808,43.7577,43.7734,1817709.9865733,0
+HIG.US,D,20010409,000000,43.6731,44.3122,43.5718,44.1028,1285459.1537497,0
+HIG.US,D,20010410,000000,44.1028,44.1028,42.4332,42.979,2376756.9820785,0
+HIG.US,D,20010411,000000,44.0035,44.2582,43.4736,43.8492,1663917.8307852,0
+HIG.US,D,20010412,000000,43.5631,44.3044,43.3703,43.9071,959546.29944344,0
+HIG.US,D,20010416,000000,43.7193,44.3044,43.6889,44.2405,873550.02177423,0
+HIG.US,D,20010417,000000,44.2768,44.4607,43.3792,44.1264,1008371.9019248,0
+HIG.US,D,20010418,000000,44.4991,45.4352,43.7656,44.6859,1622528.600762,0
+HIG.US,D,20010419,000000,44.8727,47.3162,44.8727,46.1855,3001921.7902547,0
+HIG.US,D,20010420,000000,46.0428,46.1618,43.9387,44.4687,1743253.7141397,0
+HIG.US,D,20010423,000000,44.1923,44.7272,44.1923,44.6544,1065151.5346298,0
+HIG.US,D,20010424,000000,44.6859,44.6859,42.1647,42.7193,2337278.7126473,0
+HIG.US,D,20010425,000000,43.1825,44.089,42.6958,44.089,1664815.8500522,0
+HIG.US,D,20010426,000000,43.976,45.5994,43.7125,45.4765,2045454.9951607,0
+HIG.US,D,20010427,000000,46.3801,47.0075,45.4765,46.1136,2199120.0247786,0
+HIG.US,D,20010430,000000,46.5679,47.092,46.2602,46.6338,2155805.5960322,0
+HIG.US,D,20010501,000000,46.5679,47.4892,46.4076,47.3289,1992268.4565331,0
+HIG.US,D,20010502,000000,47.4971,47.678,46.7144,47.2925,1577029.6359051,0
+HIG.US,D,20010503,000000,47.2925,47.2925,46.1922,46.8531,1284050.5957828,0
+HIG.US,D,20010504,000000,47.0075,47.3084,46.4479,47.2847,1319165.8950491,0
+HIG.US,D,20010507,000000,47.4715,47.8766,47.3781,47.4971,877526.52838137,0
+HIG.US,D,20010508,000000,47.4971,47.9789,47.4971,47.6918,872653.01951656,0
+HIG.US,D,20010509,000000,47.5777,48.2483,47.2463,48.2483,973382.71181943,0
+HIG.US,D,20010510,000000,48.2483,48.2483,47.3938,48.0576,891619.22711671,0
+HIG.US,D,20010511,000000,48.0251,48.4361,47.386,48.0644,870471.53443413,0
+HIG.US,D,20010514,000000,47.9868,48.4528,47.7655,48.1894,680792.16927353,0
+HIG.US,D,20010515,000000,48.2886,48.8039,47.9956,48.7803,1257267.6542229,0
+HIG.US,D,20010516,000000,48.0644,49.9131,48.0576,49.6426,1356719.9827665,0
+HIG.US,D,20010517,000000,50.2798,50.2798,49.2277,49.3437,989149.40796534,0
+HIG.US,D,20010518,000000,49.1176,49.5718,49.0723,49.5718,819206.12649225,0
+HIG.US,D,20010521,000000,49.5718,50.6544,49.382,50.617,1096935.1112249,0
+HIG.US,D,20010522,000000,50.5463,50.6928,49.4539,49.9858,850991.73710595,0
+HIG.US,D,20010523,000000,49.9474,50.3889,49.3525,50.3231,1251371.0339395,0
+HIG.US,D,20010524,000000,50.5079,51.6308,50.3231,50.794,1170881.8619679,0
+HIG.US,D,20010525,000000,51.2159,51.2159,49.9208,50.2965,963900.11652404,0
+HIG.US,D,20010529,000000,50.4833,52.1667,50.4597,51.8963,1678273.9349454,0
+HIG.US,D,20010530,000000,51.8963,52.2699,51.326,51.9189,1285591.3649668,0
+HIG.US,D,20010531,000000,51.8569,51.8659,50.8176,51.0301,1065151.5346298,0
+HIG.US,D,20010601,000000,51.2159,51.2159,49.4086,50.1509,901616.42914949,0
+HIG.US,D,20010604,000000,49.9385,51.209,49.9385,50.8019,631066.51350638,0
+HIG.US,D,20010605,000000,50.8825,51.6239,50.8825,51.6141,824719.33424604,0
+HIG.US,D,20010606,000000,51.4292,51.9277,50.9493,50.9493,1213432.5166829,0
+HIG.US,D,20010607,000000,51.0301,51.4971,50.6082,51.0516,602101.06985473,0
+HIG.US,D,20010608,000000,50.8825,51.1853,50.271,51.0998,455743.25250599,0
+HIG.US,D,20010611,000000,51.0684,51.2551,50.5541,51.0684,838048.25895018,0
+HIG.US,D,20010612,000000,51.0684,51.1067,49.9385,50.974,763455.70726201,0
+HIG.US,D,20010613,000000,50.4597,51.7007,50.4597,50.9827,1291866.3127331,0
+HIG.US,D,20010614,000000,50.8825,50.8825,49.9799,50.3811,1055153.3155877,0
+HIG.US,D,20010615,000000,49.7852,50.8825,49.7577,50.617,1186522.4489528,0
+HIG.US,D,20010618,000000,50.0074,50.6681,50.0074,50.4833,517644.54436026,0
+HIG.US,D,20010619,000000,50.5463,50.9415,50.2542,50.6858,649137.75286758,0
+HIG.US,D,20010620,000000,50.4273,50.913,50.1244,50.4932,657336.88234757,0
+HIG.US,D,20010621,000000,50.3064,52.3103,50.3064,52.1214,1348900.1977787,0
+HIG.US,D,20010622,000000,51.3338,51.8806,51.2808,51.6918,944549.4793849,0
+HIG.US,D,20010625,000000,51.4803,52.2404,51.4803,52.0044,1577543.2256331,0
+HIG.US,D,20010626,000000,51.9327,52.4272,51.8569,52.3869,1291481.8831941,0
+HIG.US,D,20010627,000000,52.3869,52.7704,52.1578,52.6308,1104240.2894753,0
+HIG.US,D,20010628,000000,52.7615,53.6268,52.7203,53.1008,1268541.2030056,0
+HIG.US,D,20010629,000000,52.9552,52.9552,51.4803,51.552,1492180.5447967,0
+HIG.US,D,20010702,000000,51.8185,52.1283,51.2551,51.7871,819593.60705934,0
+HIG.US,D,20010703,000000,51.8185,52.3477,51.6691,52.2169,419089.21807428,0
+HIG.US,D,20010705,000000,52.2246,52.3477,51.2955,51.4036,676179.0148055,0
+HIG.US,D,20010706,000000,50.7252,51.0301,50.1244,50.4833,625813.66014938,0
+HIG.US,D,20010709,000000,50.2631,50.9493,49.8954,50.8904,835357.25217716,0
+HIG.US,D,20010710,000000,50.5,50.5767,49.2837,49.2837,1713390.251221,0
+HIG.US,D,20010711,000000,48.6181,49.1775,48.3546,48.4627,1607273.4603254,0
+HIG.US,D,20010712,000000,48.6181,49.856,48.5797,49.6495,1433742.1698215,0
+HIG.US,D,20010713,000000,49.4627,50.1244,49.4086,50.0438,1506793.9523256,0
+HIG.US,D,20010716,000000,50.3515,51.4036,50.1244,50.9415,1291481.8831941,0
+HIG.US,D,20010717,000000,50.271,50.5,49.973,50.1155,1069892.8322776,0
+HIG.US,D,20010718,000000,49.9385,51.2551,49.8068,50.444,706936.42895377,0
+HIG.US,D,20010719,000000,50.444,50.794,47.7823,48.3152,2505685.2929737,0
+HIG.US,D,20010720,000000,47.8236,47.9789,46.6603,47.2209,2202584.9756764,0
+HIG.US,D,20010723,000000,47.1815,47.8236,46.7301,47.1382,975569.28194868,0
+HIG.US,D,20010724,000000,47.1382,48.4705,47.035,47.1726,1173706.0969674,0
+HIG.US,D,20010725,000000,47.263,47.5659,46.7214,47.4715,958775.40634671,0
+HIG.US,D,20010726,000000,47.2847,48.3997,47.2847,48.1981,756152.56303033,0
+HIG.US,D,20010727,000000,48.2071,48.5797,47.7498,47.7823,893800.71219914,0
+HIG.US,D,20010730,000000,48.2375,48.9838,48.2375,48.6789,1190875.249024,0
+HIG.US,D,20010731,000000,49.1775,49.9926,48.6889,49.9041,1748510.6355342,0
+HIG.US,D,20010801,000000,49.5955,50.7252,49.1097,49.9799,1532556.833495,0
+HIG.US,D,20010802,000000,49.6682,49.8226,48.4302,48.8039,1387862.8434631,0
+HIG.US,D,20010803,000000,48.8451,48.9612,48.2375,48.6181,1120388.3641321,0
+HIG.US,D,20010806,000000,48.8451,48.9474,48.2071,48.3053,804469.6608305,0
+HIG.US,D,20010807,000000,48.2375,49.1775,48.1746,48.8934,1062842.9233771,0
+HIG.US,D,20010808,000000,48.9681,49.2198,48.4627,48.6043,761530.50853891,0
+HIG.US,D,20010809,000000,48.975,48.975,48.4302,48.8363,807160.66760351,0
+HIG.US,D,20010810,000000,48.8609,48.9012,48.2375,48.5718,808822.46090174,0
+HIG.US,D,20010813,000000,48.5404,49.2355,48.4441,49.087,542253.11990322,0
+HIG.US,D,20010814,000000,49.7105,49.7105,49.2906,49.3585,790626.12938896,0
+HIG.US,D,20010815,000000,49.2198,49.5788,48.9838,49.0005,789732.17815938,0
+HIG.US,D,20010816,000000,49.0005,49.1401,48.5797,48.8275,851376.16664495,0
+HIG.US,D,20010817,000000,48.4441,49.1401,48.4441,48.6181,734495.34865717,0
+HIG.US,D,20010820,000000,48.4302,49.0723,48.4302,49.0005,585445.50752605,0
+HIG.US,D,20010821,000000,49.1864,49.5217,49.1401,49.1647,981593.02840241,0
+HIG.US,D,20010822,000000,49.3525,49.3997,48.5404,49.0329,834202.94655079,0
+HIG.US,D,20010823,000000,49.0409,50.3151,49.0409,49.5955,892005.69067443,0
+HIG.US,D,20010824,000000,49.4833,50.4126,49.4833,49.9858,854963.15866628,0
+HIG.US,D,20010827,000000,50.1244,50.1244,48.8845,49.4086,671822.14669681,0
+HIG.US,D,20010828,000000,49.4086,49.7105,48.9386,48.9838,738723.05657683,0
+HIG.US,D,20010829,000000,48.915,49.0812,48.4775,48.8609,582238.87700628,0
+HIG.US,D,20010830,000000,48.8451,49.2198,48.4302,48.8275,871239.37650277,0
+HIG.US,D,20010831,000000,48.8363,49.0329,48.3939,49.0329,729495.73063142,0
+HIG.US,D,20010904,000000,48.6485,49.4893,48.2483,49.0409,616325.97980718,0
+HIG.US,D,20010905,000000,48.8845,48.8845,47.6702,48.4234,905077.31200987,0
+HIG.US,D,20010906,000000,48.2375,48.322,47.5335,47.5492,867271.00597053,0
+HIG.US,D,20010907,000000,47.5178,47.5178,45.9681,46.1363,996327.46004544,0
+HIG.US,D,20010910,000000,45.9681,47.4794,45.6328,46.8462,1111032.8950069,0
+HIG.US,D,20010917,000000,39.3497,44.7017,39.3497,44.4126,2675112.9507001,0
+HIG.US,D,20010918,000000,43.1324,43.2395,41.3703,42.5227,2713951.5212423,0
+HIG.US,D,20010919,000000,41.0507,42.4077,39.3497,41.0123,2754447.8170453,0
+HIG.US,D,20010920,000000,40.1059,40.2847,37.8345,39.0428,1930368.1816883,0
+HIG.US,D,20010921,000000,39.0528,39.0528,34.4235,37.9044,4426188.4838463,0
+HIG.US,D,20010924,000000,38.7803,41.0123,38.6604,40.8325,2057762.8424649,0
+HIG.US,D,20010925,000000,39.3497,41.9072,38.6604,41.4627,2477872.1209297,0
+HIG.US,D,20010926,000000,41.4706,42.2188,41.1589,41.9524,2463776.3711663,0
+HIG.US,D,20010927,000000,42.3753,43.8914,41.8236,43.6731,1411956.8122687,0
+HIG.US,D,20010928,000000,43.7734,44.9406,43.3615,44.445,1967021.1991106,0
+HIG.US,D,20011001,000000,44.445,44.445,42.7116,43.4283,1750041.2346247,0
+HIG.US,D,20011002,000000,43.4283,44.2582,42.8688,43.9956,1657767.9751705,0
+HIG.US,D,20011003,000000,43.9228,45.1009,43.5344,44.795,2331898.73312,0
+HIG.US,D,20011004,000000,45.325,45.3958,44.3428,44.9839,2073142.0580438,0
+HIG.US,D,20011005,000000,44.4529,44.4529,41.8491,42.3753,2642820.8694239,0
+HIG.US,D,20011008,000000,41.6013,41.8404,40.8256,41.5719,1561774.4954685,0
+HIG.US,D,20011009,000000,41.6761,42.8964,41.394,42.1186,2290246.097672,0
+HIG.US,D,20011010,000000,42.5227,43.8108,42.1973,43.51,2041485.6076191,0
+HIG.US,D,20011011,000000,43.51,44.6486,43.51,44.3506,1560623.2408702,0
+HIG.US,D,20011012,000000,44.3506,44.7626,43.2208,43.7734,1492060.537692,0
+HIG.US,D,20011015,000000,43.7734,44.7872,43.3979,44.2887,756541.06060678,0
+HIG.US,D,20011016,000000,45.0221,45.5513,44.5837,45.3958,1451558.1398327,0
+HIG.US,D,20011017,000000,45.3958,45.5915,43.976,44.1471,1056820.1939328,0
+HIG.US,D,20011018,000000,42.9357,43.385,41.797,42.0026,3235822.7565129,0
+HIG.US,D,20011019,000000,42.0193,42.3349,40.4794,41.0193,1943824.2325627,0
+HIG.US,D,20011022,000000,41.1255,43.0546,41.096,42.6643,1313528.612153,0
+HIG.US,D,20011023,000000,42.2858,43.0045,41.9141,42.269,1257903.2850744,0
+HIG.US,D,20011024,000000,42.269,42.5621,41.6899,42.0477,1129099.0493214,0
+HIG.US,D,20011025,000000,41.9141,41.9141,39.9858,41.7066,1616117.3737411,0
+HIG.US,D,20011026,000000,41.6761,42.4332,41.5797,42.384,1078353.3331636,0
+HIG.US,D,20011029,000000,42.2188,42.3753,40.7047,40.7932,1118978.7891557,0
+HIG.US,D,20011030,000000,41.3114,41.8491,40.6378,41.5089,2009704.0650429,0
+HIG.US,D,20011031,000000,41.5089,41.797,40.8629,40.8629,2036612.0987543,0
+HIG.US,D,20011101,000000,41.2376,41.8688,40.3467,41.743,1667123.4442955,0
+HIG.US,D,20011102,000000,41.743,42.5621,41.3114,42.1973,1142171.6876662,0
+HIG.US,D,20011105,000000,42.1806,43.4283,41.9937,43.0842,1261494.3451332,0
+HIG.US,D,20011106,000000,43.093,43.6968,42.3753,43.5177,1045536.4750565,0
+HIG.US,D,20011107,000000,43.2051,43.8492,42.8324,43.1658,1241115.5115285,0
+HIG.US,D,20011108,000000,43.1411,43.385,42.7557,43.3368,1058996.5939684,0
+HIG.US,D,20011109,000000,42.8964,42.9691,42.0891,42.156,977746.69899366,0
+HIG.US,D,20011112,000000,41.5435,42.2926,40.6378,42.0724,671180.41378911,0
+HIG.US,D,20011113,000000,42.979,43.3979,42.4991,43.1411,705147.50948524,0
+HIG.US,D,20011114,000000,43.3979,43.4657,42.6033,43.2542,692586.42684974,0
+HIG.US,D,20011115,000000,43.6554,43.7351,42.9357,43.4913,1000043.6122558,0
+HIG.US,D,20011116,000000,43.9956,44.1185,43.3211,43.8334,1554729.6716148,0
+HIG.US,D,20011119,000000,43.8334,44.1854,43.6142,44.1392,995560.63498616,0
+HIG.US,D,20011120,000000,43.9956,44.2671,43.7351,44.1471,703477.58011211,0
+HIG.US,D,20011121,000000,44.1185,44.8344,44.0291,44.5905,1238936.0604649,0
+HIG.US,D,20011123,000000,44.5296,45.0221,44.3565,44.9583,186858.18118919,0
+HIG.US,D,20011126,000000,44.8727,45.2474,44.1185,45.0743,844967.99065222,0
+HIG.US,D,20011127,000000,44.5296,45.3871,44.5296,45.1392,737056.1782318,0
+HIG.US,D,20011128,000000,44.9406,45.444,44.5296,44.7399,1456172.3113101,0
+HIG.US,D,20011129,000000,44.5591,45.4125,44.5591,45.0291,1040673.1362852,0
+HIG.US,D,20011130,000000,45.0351,45.2237,44.7272,44.9917,700787.59034846,0
+HIG.US,D,20011203,000000,44.8826,44.8904,44.3122,44.4036,936348.31588618,0
+HIG.US,D,20011204,000000,44.2337,44.5837,43.2799,44.4607,704889.18910718,0
+HIG.US,D,20011205,000000,44.4607,44.9917,44.1392,44.4607,1034387.001416,0
+HIG.US,D,20011206,000000,44.0793,45.147,44.0793,45.0508,1037719.7410967,0
+HIG.US,D,20011207,000000,44.5394,45.4608,44.5158,45.2955,1181266.5445677,0
+HIG.US,D,20011210,000000,44.9495,45.4519,44.566,44.803,823951.4921774,0
+HIG.US,D,20011211,000000,44.919,46.209,44.4991,45.7125,1334678.3388544,0
+HIG.US,D,20011212,000000,45.9828,46.4726,45.3703,45.5513,1500645.1137203,0
+HIG.US,D,20011213,000000,45.5513,45.559,44.5748,44.7095,1028498.5172075,0
+HIG.US,D,20011214,000000,44.4607,45.215,43.8196,44.9681,1090653.0443931,0
+HIG.US,D,20011217,000000,44.9917,45.6987,44.6486,45.6987,933656.2921038,0
+HIG.US,D,20011218,000000,45.7548,46.0595,45.3703,45.8108,986333.30904075,0
+HIG.US,D,20011219,000000,45.5994,46.8953,45.5266,46.7066,1908450.6129183,0
+HIG.US,D,20011220,000000,47.0428,47.678,46.8708,47.1726,1109109.7303026,0
+HIG.US,D,20011221,000000,47.1815,47.1815,45.9828,45.9828,2133117.1341655,0
+HIG.US,D,20011224,000000,46.3938,46.8531,46.0959,46.3938,409089.98202277,0
+HIG.US,D,20011226,000000,46.209,47.5059,46.1707,46.7066,458305.09908997,0
+HIG.US,D,20011227,000000,46.7144,47.5719,46.6997,47.3378,436131.24396069,0
+HIG.US,D,20011228,000000,47.0428,48.1097,46.7381,47.7262,488295.68817897,0
+HIG.US,D,20011231,000000,47.2376,48.4302,47.2376,47.7498,832152.65567611,0
+HIG.US,D,20020102,000000,47.3703,47.7921,47.1048,47.5059,768711.6116471,0
+HIG.US,D,20020103,000000,46.9642,47.3703,46.3938,46.7214,1657767.9751705,0
+HIG.US,D,20020104,000000,46.5738,46.7214,45.8265,46.3526,1386708.5378368,0
+HIG.US,D,20020107,000000,46.1707,46.8157,45.7125,46.1136,842403.09304015,0
+HIG.US,D,20020108,000000,45.7961,46.0212,45.147,45.6082,938527.76694989,0
+HIG.US,D,20020109,000000,45.5187,46.6426,45.3703,45.5433,1393368.9321514,0
+HIG.US,D,20020110,000000,45.5994,46.6683,45.5994,46.5905,768200.0559378,0
+HIG.US,D,20020111,000000,46.7381,46.8462,45.9426,46.7381,839843.28047488,0
+HIG.US,D,20020114,000000,46.5502,46.7144,46.2463,46.4883,638499.83493646,0
+HIG.US,D,20020115,000000,46.8531,47.5059,46.7381,47.386,1252783.6599438,0
+HIG.US,D,20020116,000000,46.6279,47.3604,46.6279,47.3084,1582025.1858934,0
+HIG.US,D,20020117,000000,47.3162,47.6918,47.27,47.5118,1064766.0880814,0
+HIG.US,D,20020118,000000,47.3516,48.034,47.3024,47.801,1068865.6528215,0
+HIG.US,D,20020122,000000,47.7056,48.2582,47.7056,48.1894,804340.50064147,0
+HIG.US,D,20020123,000000,48.2286,48.2582,47.5492,48.0419,1381326.5242907,0
+HIG.US,D,20020124,000000,48.1097,48.6416,47.6918,47.8766,998122.48157015,0
+HIG.US,D,20020125,000000,47.9159,49.3997,47.8177,49.3997,1196898.9954777,0
+HIG.US,D,20020128,000000,49.3997,49.5454,48.2651,48.5718,1097958.2226434,0
+HIG.US,D,20020129,000000,48.7527,49.8864,47.6918,47.8461,1965097.0173968,0
+HIG.US,D,20020130,000000,48.034,48.7203,47.1815,48.5561,1719157.7113155,0
+HIG.US,D,20020131,000000,48.5561,50.3064,48.5561,50.3064,1326088.6777792,0
+HIG.US,D,20020201,000000,50.1676,50.8412,49.7016,49.8954,1334285.7732404,0
+HIG.US,D,20020204,000000,50.2316,50.2316,48.9474,49.2906,1537811.7208707,0
+HIG.US,D,20020205,000000,49.3997,49.7665,47.8461,48.1579,1444638.4081307,0
+HIG.US,D,20020206,000000,48.0103,48.4873,47.6436,47.9159,1382093.34935,0
+HIG.US,D,20020207,000000,47.5856,48.6181,47.27,48.4775,1599581.8185172,0
+HIG.US,D,20020208,000000,48.4775,49.3103,48.149,49.087,1226759.4073684,0
+HIG.US,D,20020211,000000,49.0959,50.8412,48.8363,50.4833,1150378.9532211,0
+HIG.US,D,20020212,000000,50.2316,50.6544,49.6918,50.086,531356.88159404,0
+HIG.US,D,20020213,000000,50.086,51.4125,50.0673,50.9208,828949.07618443,0
+HIG.US,D,20020214,000000,51.2641,51.8736,50.3978,51.4292,1643287.795868,0
+HIG.US,D,20020215,000000,51.5286,51.5286,50.2237,50.617,1616501.8032801,0
+HIG.US,D,20020219,000000,49.856,50.5,49.7016,49.7754,1191649.1931489,0
+HIG.US,D,20020220,000000,49.7754,50.3889,49.3997,50.3515,1263034.0973079,0
+HIG.US,D,20020221,000000,49.856,50.5,49.6269,50.0438,809082.81529852,0
+HIG.US,D,20020222,000000,50.0438,50.3515,49.3171,50.086,1054129.1871598,0
+HIG.US,D,20020225,000000,50.086,50.9592,50.0074,50.9208,785887.88276935,0
+HIG.US,D,20020226,000000,51.148,51.5286,50.7743,51.0684,770766.9875686,0
+HIG.US,D,20020227,000000,50.8825,52.202,50.8412,51.4036,720140.26150633,0
+HIG.US,D,20020228,000000,51.4803,52.262,51.0458,51.1156,1080273.44684,0
+HIG.US,D,20020301,000000,51.0388,51.4656,50.3585,51.3486,913662.90504759,0
+HIG.US,D,20020304,000000,51.4656,52.6456,51.3644,52.2926,1245472.3796373,0
+HIG.US,D,20020305,000000,52.2926,52.9868,51.9032,52.0831,802419.36995582,0
+HIG.US,D,20020306,000000,51.9573,52.4509,51.4971,52.3103,881112.50339334,0
+HIG.US,D,20020307,000000,52.1146,52.1214,50.6613,51.552,1343259.8638546,0
+HIG.US,D,20020308,000000,51.7389,51.7626,49.8954,50.1421,1920888.637421,0
+HIG.US,D,20020311,000000,49.856,50.3515,49.7409,50.1244,1359661.1738426,0
+HIG.US,D,20020312,000000,49.9799,50.086,49.2355,49.9131,1383759.2106857,0
+HIG.US,D,20020313,000000,49.7409,50.2316,49.2198,50.1598,1001838.6337805,0
+HIG.US,D,20020314,000000,50.3348,51.5747,50.2384,51.0143,877647.5524955,0
+HIG.US,D,20020315,000000,51.3791,51.6829,51.1156,51.5747,1461679.4170078,0
+HIG.US,D,20020318,000000,51.3791,51.7999,51.2808,51.6239,1771324.1895525,0
+HIG.US,D,20020319,000000,51.4597,51.8265,51.1323,51.3181,1335443.1298949,0
+HIG.US,D,20020320,000000,51.1323,51.3791,50.7341,50.9986,994660.5817004,0
+HIG.US,D,20020321,000000,51.0143,51.1235,50.6858,50.8491,863810.12311015,0
+HIG.US,D,20020322,000000,50.4676,51.3486,50.4676,50.8963,719757.86598605,0
+HIG.US,D,20020325,000000,50.7341,51.0143,50.4676,50.4676,1330185.191491,0
+HIG.US,D,20020326,000000,50.4273,51.2876,50.204,50.6928,1357100.3442681,0
+HIG.US,D,20020327,000000,50.7743,51.6544,50.7429,51.3869,663493.85702778,0
+HIG.US,D,20020328,000000,51.5747,52.0281,51.3103,51.973,902514.44841653,0
+HIG.US,D,20020401,000000,51.9189,51.9573,51.0388,51.9189,689507.93950964,0
+HIG.US,D,20020402,000000,51.7222,52.5403,51.7007,52.15,864578.98218815,0
+HIG.US,D,20020403,000000,52.3103,52.3161,51.6918,51.9798,1829114.7295637,0
+HIG.US,D,20020404,000000,51.9189,52.4115,51.9189,52.262,1430920.9858502,0
+HIG.US,D,20020405,000000,52.4509,53.0044,52.3477,52.7301,928398.35369999,0
+HIG.US,D,20020408,000000,52.1844,52.9474,51.9573,52.7438,761666.78779348,0
+HIG.US,D,20020409,000000,52.7537,53.3712,52.7537,53.2149,1116794.2530452,0
+HIG.US,D,20020410,000000,53.2463,53.3957,52.4921,52.8796,2088905.7031616,0
+HIG.US,D,20020411,000000,52.8796,53.1765,52.0831,52.2246,2118895.2752412,0
+HIG.US,D,20020412,000000,52.3624,52.7871,51.9189,52.3554,832665.22839478,0
+HIG.US,D,20020415,000000,52.8324,52.8324,50.9592,51.5206,1462450.3101045,0
+HIG.US,D,20020416,000000,51.8806,52.4921,51.7154,52.3781,1128463.4184698,0
+HIG.US,D,20020417,000000,52.9474,53.379,52.5226,53.2748,1056820.1939328,0
+HIG.US,D,20020418,000000,53.2581,53.3957,52.0831,52.8638,987226.24326097,0
+HIG.US,D,20020419,000000,53.2513,53.3957,52.9729,53.1608,710654.61518285,0
+HIG.US,D,20020422,000000,53.2748,53.5914,53.1765,53.3879,1524607.8883181,0
+HIG.US,D,20020423,000000,53.3879,53.3879,52.4843,52.5315,1306092.2396948,0
+HIG.US,D,20020424,000000,52.4587,53.1185,52.4115,52.7921,1102189.9986006,0
+HIG.US,D,20020425,000000,52.4921,52.5403,51.7222,51.9327,1655840.7424286,0
+HIG.US,D,20020426,000000,51.7871,52.1421,51.5747,52.0281,995431.47479713,0
+HIG.US,D,20020429,000000,51.7999,52.262,51.1923,51.1923,1307891.329257,0
+HIG.US,D,20020430,000000,51.4214,53.2905,51.4125,52.8716,1293914.569589,0
+HIG.US,D,20020501,000000,52.8716,52.9474,51.7626,52.6456,1272003.1028753,0
+HIG.US,D,20020502,000000,52.5226,52.8716,51.7921,52.331,1003505.5121255,0
+HIG.US,D,20020503,000000,52.331,52.442,51.5206,51.9877,706043.49473355,0
+HIG.US,D,20020506,000000,51.9877,52.4921,51.6544,51.7626,668872.81954573,0
+HIG.US,D,20020507,000000,51.9573,52.1421,50.0438,50.1598,1694806.4391411,0
+HIG.US,D,20020508,000000,50.4126,51.4902,50.4126,51.2551,1098852.173873,0
+HIG.US,D,20020509,000000,50.9268,51.3033,50.5079,50.6613,765636.17533509,0
+HIG.US,D,20020510,000000,50.617,50.8904,49.9799,50.204,1011194.1029056,0
+HIG.US,D,20020513,000000,50.211,51.3948,50.1244,51.2641,678613.73521918,0
+HIG.US,D,20020514,000000,51.6544,51.6544,50.3515,50.974,1118849.6289667,0
+HIG.US,D,20020515,000000,50.8904,51.0742,50.271,50.2798,1424389.7517245,0
+HIG.US,D,20020516,000000,50.623,51.0388,49.8285,50.7656,1959976.375257,0
+HIG.US,D,20020517,000000,50.8097,51.3486,50.8097,51.1156,861627.62101835,0
+HIG.US,D,20020520,000000,50.967,51.0742,50.4745,50.6544,1009020.7538981,0
+HIG.US,D,20020521,000000,50.6613,50.8491,49.7321,49.7754,1472321.4029763,0
+HIG.US,D,20020522,000000,49.441,49.7754,49.1864,49.5875,1088730.8966981,0
+HIG.US,D,20020523,000000,49.9799,50.7341,49.5955,50.1087,1283666.1662437,0
+HIG.US,D,20020524,000000,50.0438,50.5,49.8471,49.856,676822.78173192,0
+HIG.US,D,20020528,000000,49.7852,50.0596,49.267,49.8226,919044.91859363,0
+HIG.US,D,20020529,000000,49.8226,50.9268,49.8226,49.9799,1168576.3017432,0
+HIG.US,D,20020530,000000,50.1509,50.5463,49.4833,49.8442,776659.53981457,0
+HIG.US,D,20020531,000000,49.8442,50.858,49.7016,50.5541,1164217.3996158,0
+HIG.US,D,20020603,000000,50.6681,50.6681,49.3103,49.5788,970181.16634647,0
+HIG.US,D,20020604,000000,47.6839,49.1727,46.9926,48.7203,1982787.8952565,0
+HIG.US,D,20020605,000000,48.8845,49.1727,48.6416,48.7527,941606.25429,0
+HIG.US,D,20020606,000000,48.7871,49.1303,48.2651,48.3456,897771.11675011,0
+HIG.US,D,20020607,000000,48.2218,48.4441,47.8177,48.2582,1114491.7438487,0
+HIG.US,D,20020610,000000,48.4067,48.6416,48.0103,48.2582,1144353.1727486,0
+HIG.US,D,20020611,000000,48.3299,48.5561,46.5738,46.5738,1767988.3988437,0
+HIG.US,D,20020612,000000,46.6426,47.0654,46.4008,46.9582,1436942.6982851,0
+HIG.US,D,20020613,000000,46.8157,46.8157,45.5837,45.6535,893929.87238817,0
+HIG.US,D,20020614,000000,44.2768,46.3447,43.8492,45.9023,1229970.1059256,0
+HIG.US,D,20020617,000000,45.9976,47.678,45.918,47.619,942629.36570861,0
+HIG.US,D,20020618,000000,47.1048,47.8403,47.0654,47.447,1163959.0792377,0
+HIG.US,D,20020619,000000,47.2925,47.678,46.6426,47.3447,1198059.4031604,0
+HIG.US,D,20020620,000000,47.3378,47.3378,46.3731,46.5974,1039133.3841105,0
+HIG.US,D,20020621,000000,45.8039,47.4627,45.8039,46.6603,1290453.6867286,0
+HIG.US,D,20020624,000000,46.209,46.6683,45.3871,46.2247,1204078.0645672,0
+HIG.US,D,20020625,000000,46.3171,47.1815,45.2876,45.2876,877905.87287356,0
+HIG.US,D,20020626,000000,45.2876,45.7125,44.1264,45.1766,1268414.0768352,0
+HIG.US,D,20020627,000000,45.3339,45.4686,44.2337,44.4607,1528581.3438972,0
+HIG.US,D,20020628,000000,44.3044,45.6535,44.3044,45.5513,1624187.3430321,0
+HIG.US,D,20020701,000000,44.9583,45.4608,44.6938,44.9141,1011960.9279649,0
+HIG.US,D,20020702,000000,45.2876,45.2876,43.3919,43.7734,1222791.0368361,0
+HIG.US,D,20020703,000000,43.4283,43.6466,42.4648,42.862,1253549.4679938,0
+HIG.US,D,20020705,000000,43.4283,44.6544,42.979,44.6544,961721.6824697,0
+HIG.US,D,20020708,000000,44.6544,45.215,43.8108,44.5748,961210.12676039,0
+HIG.US,D,20020709,000000,44.5296,44.9248,43.3535,43.385,960314.14151208,0
+HIG.US,D,20020710,000000,43.4283,43.9308,41.5435,41.627,1569844.4647595,0
+HIG.US,D,20020711,000000,41.4401,42.3987,41.035,41.9219,1568700.3292267,0
+HIG.US,D,20020712,000000,42.1402,42.2121,41.0193,41.743,1489619.7152221,0
+HIG.US,D,20020715,000000,41.5562,41.863,39.7174,41.863,1558832.2873829,0
+HIG.US,D,20020716,000000,41.6977,41.8688,40.6378,40.7765,2167336.4481835,0
+HIG.US,D,20020717,000000,41.3625,41.9386,39.3801,39.7262,1462706.5964638,0
+HIG.US,D,20020718,000000,39.6761,39.98,38.389,38.4136,1842836.2198818,0
+HIG.US,D,20020719,000000,37.8433,39.326,37.6713,37.9358,1564081.0727025,0
+HIG.US,D,20020722,000000,37.9505,39.0223,36.2809,36.7637,1815663.7637361,0
+HIG.US,D,20020723,000000,36.9987,37.1383,34.0892,34.8532,2454292.7588616,0
+HIG.US,D,20020724,000000,33.3931,35.7607,33.3183,35.4254,4353642.1549954,0
+HIG.US,D,20020725,000000,35.4254,36.1904,34.5592,35.3841,3033834.5270386,0
+HIG.US,D,20020726,000000,35.6201,37.3064,35.3841,37.3064,1433997.4391715,0
+HIG.US,D,20020729,000000,37.9121,39.7391,37.7263,39.3349,2365090.867682,0
+HIG.US,D,20020730,000000,38.686,39.7548,38.1511,38.8561,2927336.357632,0
+HIG.US,D,20020731,000000,38.9101,38.9515,38.0813,38.7569,2646020.3808782,0
+HIG.US,D,20020801,000000,38.8649,39.3723,38.2779,38.9849,1535758.3789679,0
+HIG.US,D,20020802,000000,38.9849,39.1766,37.155,37.4067,1340568.8570816,0
+HIG.US,D,20020805,000000,37.4283,37.6889,35.9545,36.2809,1070277.2618165,0
+HIG.US,D,20020806,000000,36.5661,37.7263,36.5661,36.5867,1457323.5659084,0
+HIG.US,D,20020807,000000,36.9515,37.3418,35.7696,36.7313,1112313.3097943,0
+HIG.US,D,20020808,000000,37.1324,38.0537,36.7637,37.8433,2058656.7936945,0
+HIG.US,D,20020809,000000,37.8512,38.9849,37.4283,38.686,1837453.1893264,0
+HIG.US,D,20020812,000000,38.686,38.686,37.8807,38.4421,685152.08841031,0
+HIG.US,D,20020813,000000,38.2701,39.214,37.7322,37.8266,1487058.8856474,0
+HIG.US,D,20020814,000000,37.9603,38.4894,37.4067,38.4894,1693138.5437867,0
+HIG.US,D,20020815,000000,38.686,39.1403,38.3281,38.7037,1365816.1145042,0
+HIG.US,D,20020816,000000,38.7037,38.7312,38.21,38.3665,906611.9791378,0
+HIG.US,D,20020819,000000,38.3665,40.3614,38.3595,40.0979,1973815.838661,0
+HIG.US,D,20020820,000000,40.0979,40.5188,38.2937,39.4421,1442330.8138873,0
+HIG.US,D,20020821,000000,39.8315,40.1137,38.9101,39.4825,1012348.408532,0
+HIG.US,D,20020822,000000,39.5994,41.3458,39.4825,41.2622,1197414.6192245,0
+HIG.US,D,20020823,000000,41.1589,41.1658,39.98,40.0438,985947.86249238,0
+HIG.US,D,20020826,000000,40.0675,41.3625,39.5513,40.8256,1101545.2146648,0
+HIG.US,D,20020827,000000,40.978,41.2927,39.3801,39.5119,1598175.2945689,0
+HIG.US,D,20020828,000000,39.4254,39.5994,38.3595,38.6771,1127949.8287418,0
+HIG.US,D,20020829,000000,38.1058,39.3881,37.6476,38.8561,1511663.3931529,0
+HIG.US,D,20020830,000000,38.7115,39.2779,38.4578,38.5159,1223559.8959142,0
+HIG.US,D,20020903,000000,38.1058,38.1058,37.0863,37.0863,995560.63498616,0
+HIG.US,D,20020904,000000,36.8591,37.4991,36.1482,37.4991,1477831.5597021,0
+HIG.US,D,20020905,000000,36.7313,36.8591,35.4569,35.5168,1867825.1569263,0
+HIG.US,D,20020906,000000,36.3773,36.5729,35.5168,35.7843,1820531.1705447,0
+HIG.US,D,20020909,000000,34.6427,36.6496,34.2209,36.5661,11130953.89994,0
+HIG.US,D,20020910,000000,37.1187,37.7008,36.6879,37.6555,9156498.3623899,0
+HIG.US,D,20020911,000000,38.0733,38.1058,37.1097,37.4824,2450066.0679513,0
+HIG.US,D,20020912,000000,37.218,37.2672,36.7313,36.8276,2430067.5958483,0
+HIG.US,D,20020913,000000,36.5729,37.5551,36.4539,37.1097,2411611.926948,0
+HIG.US,D,20020916,000000,37.0322,37.514,36.6496,37.3418,1527295.8440631,0
+HIG.US,D,20020917,000000,38.1058,38.1875,36.3773,36.5336,2456854.6054455,0
+HIG.US,D,20020918,000000,36.1904,36.804,36.0114,36.5729,2004571.2187906,0
+HIG.US,D,20020919,000000,36.3773,36.5336,35.1128,35.2219,1638546.4982204,0
+HIG.US,D,20020920,000000,35.5316,35.7765,34.5729,34.6349,2149909.9927582,0
+HIG.US,D,20020923,000000,34.0361,34.7982,33.926,34.2593,1483595.9687684,0
+HIG.US,D,20020924,000000,34.0655,34.4145,32.6467,32.7863,2404054.5303758,0
+HIG.US,D,20020925,000000,33.1069,33.4756,32.0233,33.0281,3576603.2706887,0
+HIG.US,D,20020926,000000,33.3035,34.1216,33.2622,33.9888,2084548.8350529,0
+HIG.US,D,20020927,000000,33.9968,34.0361,32.5366,32.5917,1336216.0570103,0
+HIG.US,D,20020930,000000,32.5995,32.5995,30.101,31.5721,4214336.2805659,0
+HIG.US,D,20021001,000000,31.9141,33.216,31.3527,33.216,1840525.5746103,0
+HIG.US,D,20021002,000000,33.1157,33.4108,31.5788,31.8423,1818354.7705091,0
+HIG.US,D,20021003,000000,31.6467,31.9672,30.5307,30.7657,2341895.9351527,0
+HIG.US,D,20021004,000000,31.219,31.4904,29.0184,29.751,1857697.7776951,0
+HIG.US,D,20021007,000000,29.7578,30.2956,28.8591,28.8926,2000213.3336725,0
+HIG.US,D,20021008,000000,29.6427,30.9535,29.3419,30.4334,1941776.9927161,0
+HIG.US,D,20021009,000000,29.7893,30.0017,28.6811,28.7864,1759529.9319762,0
+HIG.US,D,20021010,000000,28.7451,31.1413,28.7027,31.0085,1922297.1953879,0
+HIG.US,D,20021011,000000,31.7569,34.2593,31.7569,33.3183,2606163.7839641,0
+HIG.US,D,20021014,000000,33.1069,33.8936,32.8493,33.6909,1901789.2015944,0
+HIG.US,D,20021015,000000,35.034,36.507,34.9387,36.1482,1688140.9597797,0
+HIG.US,D,20021016,000000,35.4166,36.0331,34.6113,34.6113,3541100.4908552,0
+HIG.US,D,20021017,000000,35.7971,37.2258,35.5375,36.9515,2941948.7481516,0
+HIG.US,D,20021018,000000,36.9603,37.3842,36.0704,36.9515,1749145.2493763,0
+HIG.US,D,20021021,000000,36.2662,38.1806,36.1904,37.9603,1762217.8877212,0
+HIG.US,D,20021022,000000,37.1894,37.6555,36.6496,37.0322,1709036.4341404,0
+HIG.US,D,20021023,000000,36.3457,37.1246,35.6594,37.0793,2140426.3804534,0
+HIG.US,D,20021024,000000,37.0704,37.7263,36.1904,36.4314,1690065.1414935,0
+HIG.US,D,20021025,000000,35.6535,37.094,35.034,36.8669,2094285.6826889,0
+HIG.US,D,20021028,000000,37.8049,37.9761,36.2809,36.4913,1552294.9512012,0
+HIG.US,D,20021029,000000,35.5248,36.1403,34.0655,34.1855,5294605.6593683,0
+HIG.US,D,20021030,000000,32.335,32.458,29.9752,30.9299,10311362.3269,0
+HIG.US,D,20021031,000000,30.9378,30.9378,30.333,30.4167,4949079.7795074,0
+HIG.US,D,20021101,000000,30.4167,31.9338,29.4884,31.6467,3783454.838934,0
+HIG.US,D,20021104,000000,32.4116,34.0361,32.2622,33.0989,3363725.9219707,0
+HIG.US,D,20021105,000000,32.9879,33.3409,32.2878,32.7235,1765678.7705815,0
+HIG.US,D,20021106,000000,33.3035,34.6113,32.5366,34.161,3415634.0798297,0
+HIG.US,D,20021107,000000,34.161,34.161,32.5661,32.865,1786057.6041861,0
+HIG.US,D,20021108,000000,32.8237,33.2397,32.0676,32.8237,1761703.2809838,0
+HIG.US,D,20021111,000000,32.2622,32.8394,32.0548,32.0745,970437.45270581,0
+HIG.US,D,20021112,000000,32.2711,34.0046,32.2711,33.4018,2299983.9623173,0
+HIG.US,D,20021113,000000,33.3183,33.8335,32.6762,33.3035,1741842.1051447,0
+HIG.US,D,20021114,000000,34.1452,34.34,33.7067,34.1983,1138585.7126542,0
+HIG.US,D,20021115,000000,34.2072,35.3516,34.0046,35.3074,1430283.3209799,0
+HIG.US,D,20021118,000000,35.213,35.213,34.4629,34.5729,1297635.8068462,0
+HIG.US,D,20021119,000000,34.5729,35.5375,34.3016,35.1492,1347874.035332,0
+HIG.US,D,20021120,000000,35.0587,35.5976,34.7254,35.5709,1694806.4391411,0
+HIG.US,D,20021121,000000,35.5709,36.5169,35.3232,36.2131,2083009.0828781,0
+HIG.US,D,20021122,000000,36.1186,37.6476,36.1186,37.0085,1840145.2131088,0
+HIG.US,D,20021125,000000,36.9515,37.1796,36.2662,36.5945,1375169.5496105,0
+HIG.US,D,20021126,000000,36.3989,36.4913,35.6201,35.6447,1451558.1398327,0
+HIG.US,D,20021127,000000,35.8325,36.7046,35.4491,36.7046,1261241.1098019,0
+HIG.US,D,20021129,000000,36.6959,37.9928,36.6959,37.9928,987611.68980933,0
+HIG.US,D,20021202,000000,38.7252,38.8325,37.867,38.801,2853772.0024093,0
+HIG.US,D,20021203,000000,38.7646,39.0812,38.2474,38.3379,2515038.7280802,0
+HIG.US,D,20021204,000000,38.3379,38.7252,37.4067,37.7804,1822327.2090788,0
+HIG.US,D,20021205,000000,37.5641,37.57,36.3989,36.9938,1350311.8067737,0
+HIG.US,D,20021206,000000,36.75,36.7715,36.2966,36.5581,2022132.9364612,0
+HIG.US,D,20021209,000000,36.5169,36.7715,35.5709,36.0253,1490902.1640281,0
+HIG.US,D,20021210,000000,36.0253,36.2662,35.3301,36.1836,1871801.6635334,0
+HIG.US,D,20021211,000000,35.8237,37.0164,35.7106,36.6555,1352741.4421406,0
+HIG.US,D,20021212,000000,36.4234,36.9131,36.041,36.1482,1137049.0115076,0
+HIG.US,D,20021213,000000,35.98,36.0036,35.2219,35.6201,1164985.2416844,0
+HIG.US,D,20021216,000000,36.0114,36.9515,35.7765,36.9515,1359024.5259818,0
+HIG.US,D,20021217,000000,36.7892,36.804,36.4391,36.4391,1445147.9298213,0
+HIG.US,D,20021218,000000,36.2435,36.2435,35.0824,35.4254,2176308.504779,0
+HIG.US,D,20021219,000000,35.4491,36.0567,35.157,35.3516,1462067.9145843,0
+HIG.US,D,20021220,000000,36.0114,36.7892,35.8473,36.0114,2769571.7632741,0
+HIG.US,D,20021223,000000,36.1186,36.6712,35.9142,36.2356,966469.08217357,0
+HIG.US,D,20021224,000000,36.0488,36.3123,35.8237,36.0843,439081.58812113,0
+HIG.US,D,20021226,000000,36.1482,37.0164,35.864,36.0704,711809.93781858,0
+HIG.US,D,20021227,000000,35.7902,36.1904,34.8296,34.9928,935451.31362851,0
+HIG.US,D,20021230,000000,34.8876,35.3674,34.7834,35.269,1000555.1679651,0
+HIG.US,D,20021231,000000,34.9996,35.3074,34.5041,35.1806,809336.05062977,0
+HIG.US,D,20030102,000000,35.6043,36.3536,35.0507,36.3457,1706982.0752283,0
+HIG.US,D,20030103,000000,36.0636,36.8669,35.8325,36.273,1512050.8737201,0
+HIG.US,D,20030106,000000,36.3626,37.7086,36.3626,37.623,898539.97582811,0
+HIG.US,D,20030107,000000,37.3281,37.8266,37.1894,37.2572,1116794.2530452,0
+HIG.US,D,20030108,000000,36.9761,37.1461,36.2966,36.4234,1035289.0887205,0
+HIG.US,D,20030109,000000,36.5788,37.514,36.5788,37.4628,1210098.7599929,0
+HIG.US,D,20030110,000000,37.1727,37.5551,37.0164,37.446,1177290.0379606,0
+HIG.US,D,20030113,000000,37.5641,38.0537,37.3487,37.4283,1645722.5162817,0
+HIG.US,D,20030114,000000,36.7126,37.9435,36.3989,37.7263,2611548.8485382,0
+HIG.US,D,20030115,000000,37.9121,37.9121,36.6712,36.7637,1784137.4905098,0
+HIG.US,D,20030116,000000,36.9082,37.0459,36.0036,36.3369,1683914.2688694,0
+HIG.US,D,20030117,000000,36.3369,36.3369,35.393,35.8975,1299813.2238912,0
+HIG.US,D,20030121,000000,36.2209,36.3626,34.9996,34.9996,2694213.4035361,0
+HIG.US,D,20030122,000000,34.8532,34.9702,34.1767,34.2681,2737272.5629325,0
+HIG.US,D,20030123,000000,35.2376,35.2376,34.3261,34.919,2650122.9966462,0
+HIG.US,D,20030124,000000,34.7902,34.7902,32.98,33.4018,2891835.6118173,0
+HIG.US,D,20030127,000000,33.0705,33.7706,32.7412,32.9564,2183615.7170482,0
+HIG.US,D,20030128,000000,32.8896,33.7451,32.5297,33.6615,3304516.6538989,0
+HIG.US,D,20030129,000000,33.2622,33.8502,32.802,33.8247,1506024.0762383,0
+HIG.US,D,20030130,000000,32.9879,33.6458,32.0843,32.335,2823911.5905187,0
+HIG.US,D,20030131,000000,31.9074,32.631,31.7952,32.279,3110347.1924031,0
+HIG.US,D,20030203,000000,32.2947,32.3743,31.7863,32.0322,2360094.3006843,0
+HIG.US,D,20030204,000000,30.5975,31.6703,30.0666,30.9702,3456129.3586234,0
+HIG.US,D,20030205,000000,31.5238,31.9191,31.1314,31.1964,2227571.8787022,0
+HIG.US,D,20030206,000000,31.2062,31.336,29.8935,30.0351,2083390.4613891,0
+HIG.US,D,20030207,000000,30.3596,30.4491,29.6988,29.9446,1799384.4948715,0
+HIG.US,D,20030210,000000,29.9516,30.3173,29.5475,30.2053,2367009.9643489,0
+HIG.US,D,20030211,000000,30.401,30.4334,29.4304,29.5032,1579336.2131391,0
+HIG.US,D,20030212,000000,29.5622,29.7273,28.4255,29.1128,1342749.3251547,0
+HIG.US,D,20030213,000000,29.2357,29.5475,28.0755,28.5189,2926055.9428447,0
+HIG.US,D,20030214,000000,28.807,29.0627,28.3311,28.6526,2889658.1947724,0
+HIG.US,D,20030218,000000,28.7696,29.3547,28.7696,28.9663,2195661.1759369,0
+HIG.US,D,20030219,000000,29.2357,29.2357,28.5356,28.7381,1884873.2848689,0
+HIG.US,D,20030220,000000,29.0547,29.5356,28.7451,28.9407,2223088.9014325,0
+HIG.US,D,20030221,000000,29.1198,29.3419,28.5897,28.925,2026232.5012012,0
+HIG.US,D,20030224,000000,28.9329,28.9329,28.1286,28.338,1444125.8354121,0
+HIG.US,D,20030225,000000,28.3468,28.7294,27.9584,28.6811,1753503.1344944,0
+HIG.US,D,20030226,000000,28.6103,29.456,28.0479,28.0922,1731202.1531948,0
+HIG.US,D,20030227,000000,28.338,29.0547,28.2869,28.7538,1431947.1482968,0
+HIG.US,D,20030228,000000,28.7107,28.9093,27.6585,28.1895,3692588.1034281,0
+HIG.US,D,20030303,000000,28.6369,28.7538,27.9348,28.2446,2028284.8260947,0
+HIG.US,D,20030304,000000,28.1669,28.2446,27.7785,27.9427,2023540.4774188,0
+HIG.US,D,20030305,000000,27.9427,28.2446,27.6408,27.9751,2793791.8412407,0
+HIG.US,D,20030306,000000,27.9751,27.9751,27.1119,27.1512,3574806.2151452,0
+HIG.US,D,20030307,000000,27.1512,27.4118,26.3478,27.3242,3448954.3575713,0
+HIG.US,D,20030310,000000,27.1512,27.1797,25.9418,26.0233,3568014.6266228,0
+HIG.US,D,20030311,000000,26.0233,26.1768,25.6793,25.749,4403246.7866484,0
+HIG.US,D,20030312,000000,25.63,26.1374,24.69,25.2014,6274789.1127944,0
+HIG.US,D,20030313,000000,25.749,26.7953,25.7333,26.7629,3539562.7726992,0
+HIG.US,D,20030314,000000,26.9201,27.6211,26.8267,27.2594,2599884.7681604,0
+HIG.US,D,20030317,000000,27.2534,29.0332,27.0528,28.8434,4405810.6672511,0
+HIG.US,D,20030318,000000,28.9093,29.3753,28.6684,28.9172,3127263.1091286,0
+HIG.US,D,20030319,000000,28.9496,29.3823,28.8002,29.2269,3181738.1986183,0
+HIG.US,D,20030320,000000,28.9093,29.627,28.3468,29.2593,2006369.2913434,0
+HIG.US,D,20030321,000000,29.8473,30.1531,29.4963,30.0577,2146962.6996258,0
+HIG.US,D,20030324,000000,30.0577,30.0577,28.2869,28.5504,1723256.2590461,0
+HIG.US,D,20030325,000000,28.5956,29.046,28.1738,28.9004,1666869.1919549,0
+HIG.US,D,20030326,000000,28.5956,28.628,27.9751,28.2446,2840825.4732254,0
+HIG.US,D,20030327,000000,28.2446,28.4943,27.5828,28.1443,1586126.7846521,0
+HIG.US,D,20030328,000000,27.7923,28.8591,27.6841,27.8532,1480133.0518892,0
+HIG.US,D,20030331,000000,27.1699,27.7402,27.0361,27.5376,2161825.2744486,0
+HIG.US,D,20030401,000000,27.8178,28.4786,27.567,28.2299,2122743.6386686,0
+HIG.US,D,20030402,000000,28.868,29.4147,28.7628,29.0872,1827711.2566436,0
+HIG.US,D,20030403,000000,29.0872,29.6103,28.573,29.1973,1668534.0362812,0
+HIG.US,D,20030404,000000,29.1973,29.5858,29.0547,29.4304,1712494.2659727,0
+HIG.US,D,20030407,000000,30.5454,31.0773,30.0351,30.0666,2851211.1728347,0
+HIG.US,D,20030408,000000,30.0666,30.4688,29.8857,29.9446,1914350.2842298,0
+HIG.US,D,20030409,000000,30.042,30.5878,29.5709,29.7067,2089158.9384928,0
+HIG.US,D,20030410,000000,29.7166,29.7726,29.3753,29.6183,1239578.8103819,0
+HIG.US,D,20030411,000000,29.627,30.5621,29.627,29.8709,1114620.9040377,0
+HIG.US,D,20030414,000000,30.1964,30.8738,29.9752,30.8581,1896017.6734625,0
+HIG.US,D,20030415,000000,31.1738,31.5721,30.8581,31.3527,2114536.3731138,0
+HIG.US,D,20030416,000000,31.4216,32.099,30.741,30.8965,2000860.1516271,0
+HIG.US,D,20030417,000000,30.7824,31.2937,30.4688,31.2937,1399652.0159926,0
+HIG.US,D,20030421,000000,31.2937,31.7185,31.2937,31.3685,1280586.6618943,0
+HIG.US,D,20030422,000000,31.4059,33.2534,31.3763,33.0852,3183789.5065023,0
+HIG.US,D,20030423,000000,33.0449,33.0852,32.1629,32.5425,2811224.3987222,0
+HIG.US,D,20030424,000000,32.5425,32.5425,31.1314,31.4904,2793277.2345033,0
+HIG.US,D,20030425,000000,31.6624,31.8493,31.0233,31.1,1322882.0472594,0
+HIG.US,D,20030428,000000,31.3438,32.1472,31.1314,32.04,1517172.5328693,0
+HIG.US,D,20030429,000000,31.9672,32.0233,31.3438,31.7106,1869750.3556494,0
+HIG.US,D,20030430,000000,31.7106,31.9899,31.2937,31.8021,2019185.6433289,0
+HIG.US,D,20030501,000000,32.9564,33.4982,32.0745,33.4677,3503804.7235158,0
+HIG.US,D,20030502,000000,33.4756,34.1924,33.1433,34.1383,2538241.7966842,0
+HIG.US,D,20030505,000000,34.8797,35.3074,34.7312,34.9554,3760391.1006127,0
+HIG.US,D,20030506,000000,34.9554,35.6594,34.7538,35.1885,5716387.9182344,0
+HIG.US,D,20030507,000000,35.1128,35.7351,34.5877,34.9996,2989880.3994034,0
+HIG.US,D,20030508,000000,34.9996,34.9996,33.8335,34.2917,2414689.3972788,0
+HIG.US,D,20030509,000000,34.919,34.9554,33.5483,34.0361,4165375.4158392,0
+HIG.US,D,20030512,000000,31.4658,36.6712,31.2268,36.2809,9472033.6531619,0
+HIG.US,D,20030513,000000,36.6712,36.6712,35.6447,35.7607,5344334.3661635,0
+HIG.US,D,20030514,000000,35.8915,36.2662,35.1728,35.7696,6417045.3313844,0
+HIG.US,D,20030515,000000,35.6958,36.0488,35.0507,35.8551,3360141.9809775,0
+HIG.US,D,20030516,000000,35.8551,37.2572,35.8551,37.0636,3873936.1278917,0
+HIG.US,D,20030519,000000,37.0636,37.0636,35.5789,35.6958,6662604.2759643,0
+HIG.US,D,20030520,000000,35.688,35.8551,35.1885,35.3516,26887250.108108,0
+HIG.US,D,20030521,000000,35.5011,35.5011,34.34,34.8797,8514920.0401134,0
+HIG.US,D,20030522,000000,34.8797,34.8876,34.4098,34.4471,7873213.5746572,0
+HIG.US,D,20030523,000000,34.5297,34.5592,33.9337,34.3714,3910463.036153,0
+HIG.US,D,20030527,000000,34.5445,35.4333,34.1767,35.393,7686356.4104773,0
+HIG.US,D,20030528,000000,35.4864,36.0036,35.4254,35.6201,6889063.7847176,0
+HIG.US,D,20030529,000000,35.5789,35.8758,35.2927,35.5091,5957717.1208759,0
+HIG.US,D,20030530,000000,35.3429,36.3989,35.3429,36.392,3938916.9240954,0
+HIG.US,D,20030602,000000,36.5945,37.3064,36.0704,36.3536,3795499.2808134,0
+HIG.US,D,20030603,000000,36.5945,36.5995,35.4569,35.9376,2968731.6897114,0
+HIG.US,D,20030604,000000,35.6722,36.5169,35.6722,36.4137,4111162.714765,0
+HIG.US,D,20030605,000000,36.4137,37.454,35.5011,37.0164,3381030.3362727,0
+HIG.US,D,20030606,000000,37.6476,38.0733,37.4923,37.5788,6069472.2116769,0
+HIG.US,D,20030609,000000,37.2572,37.6092,36.6319,36.9515,4021578.4280651,0
+HIG.US,D,20030610,000000,37.0636,37.4677,36.8128,37.4677,2919133.1601146,0
+HIG.US,D,20030611,000000,37.6309,38.2858,37.454,38.2701,3841386.7432467,0
+HIG.US,D,20030612,000000,38.8482,39.3939,38.5316,39.2297,4158585.8613356,0
+HIG.US,D,20030613,000000,39.3881,39.5758,38.7115,38.9515,3009999.8956205,0
+HIG.US,D,20030616,000000,39.0134,40.0281,38.8256,39.9721,2480820.4310715,0
+HIG.US,D,20030617,000000,39.9721,40.1373,39.1993,40.1373,3119961.9989156,0
+HIG.US,D,20030618,000000,40.1451,40.6132,40.0281,40.4509,3715145.371087,0
+HIG.US,D,20030619,000000,40.4579,40.9082,39.2553,39.4992,4014403.4270131,0
+HIG.US,D,20030620,000000,39.8709,40.3781,39.568,39.9446,2854156.4319483,0
+HIG.US,D,20030623,000000,39.5208,39.6919,38.7392,39.0056,1876279.5557563,0
+HIG.US,D,20030624,000000,39.0056,40.7047,38.9338,40.0979,3511493.3142958,0
+HIG.US,D,20030625,000000,40.2002,40.685,39.3103,39.3103,2489922.6648653,0
+HIG.US,D,20030626,000000,39.4018,41.1215,38.7803,40.3015,3953275.0622743,0
+HIG.US,D,20030627,000000,40.1815,40.6456,39.7459,40.2376,2064681.5571576,0
+HIG.US,D,20030630,000000,40.3398,40.6132,38.8561,39.2946,3202752.6630744,0
+HIG.US,D,20030701,000000,39.1333,39.6456,38.8649,39.6456,3133675.3531588,0
+HIG.US,D,20030702,000000,39.6456,40.5257,39.6456,40.2927,2123889.8082201,0
+HIG.US,D,20030703,000000,40.2612,40.6909,40.153,40.3398,1162044.0506083,0
+HIG.US,D,20030707,000000,40.5483,40.9652,40.5483,40.8777,1982530.5918878,0
+HIG.US,D,20030708,000000,40.8777,41.6761,40.5395,41.6525,3307207.660672,0
+HIG.US,D,20030709,000000,41.6525,41.6604,40.622,41.1825,2444548.79216,0
+HIG.US,D,20030710,000000,40.5739,40.6526,39.6279,39.9033,2218602.8731348,0
+HIG.US,D,20030711,000000,40.6977,40.6977,40.1815,40.3527,2968603.5465317,0
+HIG.US,D,20030714,000000,40.5739,41.5266,40.3614,40.9564,1929599.3226102,0
+HIG.US,D,20030715,000000,41.0654,41.3114,40.4028,40.6526,2061218.6402786,0
+HIG.US,D,20030716,000000,41.0193,41.0193,40.3398,40.3871,1834891.3427424,0
+HIG.US,D,20030717,000000,39.4903,39.4903,39.4018,39.4903,2198863.7384192,0
+HIG.US,D,20030718,000000,39.8709,40.0911,39.4579,39.8413,2264484.2335119,0
+HIG.US,D,20030721,000000,39.8413,40.0979,39.0979,39.3497,2293963.2668916,0
+HIG.US,D,20030722,000000,39.4018,39.9514,38.9977,39.6456,2069423.8718147,0
+HIG.US,D,20030723,000000,39.559,39.559,39.0134,39.0675,1674048.2610444,0
+HIG.US,D,20030724,000000,39.3634,39.4825,39.0134,39.0134,2091722.8190956,0
+HIG.US,D,20030725,000000,39.0134,39.8246,38.9603,39.7626,1629959.8881733,0
+HIG.US,D,20030728,000000,39.7626,40.4579,39.6368,40.2249,1526788.3563912,0
+HIG.US,D,20030729,000000,40.2249,40.3938,39.6604,39.9357,1841292.3996696,0
+HIG.US,D,20030730,000000,39.9357,40.1059,39.5513,39.5513,1449762.1012987,0
+HIG.US,D,20030731,000000,40.3781,41.447,40.3241,40.7204,2973089.5748295,0
+HIG.US,D,20030801,000000,40.4579,40.5827,39.7174,39.8079,1786827.4802735,0
+HIG.US,D,20030804,000000,39.8709,39.8786,38.4894,39.1069,2631922.597096,0
+HIG.US,D,20030805,000000,39.208,39.8246,38.2858,38.919,1965611.6241342,0
+HIG.US,D,20030806,000000,38.8561,40.0016,38.6368,39.5925,1880259.1133915,0
+HIG.US,D,20030807,000000,40.9652,41.9386,40.4716,41.6692,5902220.9539862,0
+HIG.US,D,20030808,000000,41.6447,41.6447,40.7675,41.1511,2681523.1607116,0
+HIG.US,D,20030811,000000,41.3114,41.5946,41.0036,41.3625,1443484.1025044,0
+HIG.US,D,20030812,000000,41.3536,41.5946,41.035,41.5435,2007010.0072417,0
+HIG.US,D,20030813,000000,41.5435,41.9386,41.1589,41.4037,1441816.20715,0
+HIG.US,D,20030814,000000,41.5562,42.3673,41.1658,42.2455,1647261.2514471,0
+HIG.US,D,20030815,000000,42.2455,42.2455,41.4794,41.9141,645039.20513695,0
+HIG.US,D,20030818,000000,42.096,42.5149,42.0654,42.3516,1649692.9208327,0
+HIG.US,D,20030819,000000,42.3516,42.3516,41.743,42.2121,1405161.1557089,0
+HIG.US,D,20030820,000000,42.1647,42.2188,41.8236,42.032,1395935.8637822,0
+HIG.US,D,20030821,000000,42.4077,42.4795,41.6447,41.7518,1362355.2316438,0
+HIG.US,D,20030822,000000,42.0577,42.1088,41.394,41.4401,1470008.7236862,0
+HIG.US,D,20030825,000000,41.387,41.4627,40.8816,41.4117,1055918.1066282,0
+HIG.US,D,20030826,000000,41.4117,41.743,41.1432,41.5502,1866410.4969032,0
+HIG.US,D,20030827,000000,41.5502,41.627,41.2622,41.4706,1298534.8431226,0
+HIG.US,D,20030828,000000,41.4303,41.4627,41.0036,41.394,1971764.530777,0
+HIG.US,D,20030829,000000,41.3536,41.5266,40.8393,41.5266,2845695.9310622,0
+HIG.US,D,20030902,000000,41.5876,42.1333,41.1432,42.0724,1919987.5671258,0
+HIG.US,D,20030903,000000,42.1402,42.8688,42.096,42.8688,2134272.4568013,0
+HIG.US,D,20030904,000000,42.8688,42.979,42.2926,42.4244,1772598.5022836,0
+HIG.US,D,20030905,000000,42.269,42.4165,41.8491,41.9386,1372866.0234047,0
+HIG.US,D,20030908,000000,41.978,43.1491,41.978,42.862,1715186.2897551,0
+HIG.US,D,20030909,000000,42.862,43.0999,42.4471,42.734,1532556.833495,0
+HIG.US,D,20030910,000000,42.734,43.0389,42.0193,42.0193,1323649.8893281,0
+HIG.US,D,20030911,000000,42.1333,42.2288,41.7066,41.8992,1696341.1062691,0
+HIG.US,D,20030912,000000,41.8992,41.8992,41.0802,41.5435,2186051.4544712,0
+HIG.US,D,20030915,000000,41.2376,41.4706,40.3871,41.4117,2429559.0911671,0
+HIG.US,D,20030916,000000,41.5649,42.5621,41.5502,42.0822,2080703.5226535,0
+HIG.US,D,20030917,000000,42.0822,42.3673,41.9386,42.1402,1322496.600711,0
+HIG.US,D,20030918,000000,42.1402,43.8196,42.096,43.5001,2510940.1803495,0
+HIG.US,D,20030919,000000,43.4568,43.4568,42.5227,43.1097,2037508.0840025,0
+HIG.US,D,20030922,000000,42.9121,42.9967,42.2926,42.4648,1815791.9069158,0
+HIG.US,D,20030923,000000,42.7557,42.9042,42.4471,42.7499,2191819.931575,0
+HIG.US,D,20030924,000000,42.7891,42.9042,41.5089,41.5089,2748427.1216197,0
+HIG.US,D,20030925,000000,41.5089,41.6358,40.7765,40.8325,1984838.1861312,0
+HIG.US,D,20030926,000000,40.6909,40.9317,40.4342,40.5483,2391495.4817589,0
+HIG.US,D,20030929,000000,40.9652,41.4401,40.918,41.2209,2154137.7006778,0
+HIG.US,D,20030930,000000,41.2209,41.394,40.5974,41.0654,1484749.2573853,0
+HIG.US,D,20031001,000000,41.7813,41.863,41.1589,41.6692,3493295.9657737,0
+HIG.US,D,20031002,000000,41.6692,41.9386,41.5089,41.683,2168110.3923084,0
+HIG.US,D,20031003,000000,41.683,42.8747,41.683,42.326,1537301.1821707,0
+HIG.US,D,20031006,000000,42.4077,42.8688,42.2769,42.5621,861883.90737768,0
+HIG.US,D,20031007,000000,42.3673,42.5621,41.7892,42.5384,1576896.4076786,0
+HIG.US,D,20031008,000000,42.2533,42.4244,41.9308,42.269,1106545.8496999,0
+HIG.US,D,20031009,000000,42.269,42.9219,42.2533,42.4244,1499100.2764987,0
+HIG.US,D,20031010,000000,42.3605,42.3673,41.8236,42.0724,1107061.4734467,0
+HIG.US,D,20031013,000000,41.8236,42.9967,41.7656,42.7971,1668790.3226406,0
+HIG.US,D,20031014,000000,42.6437,43.1244,42.3516,43.0684,1567283.6351848,0
+HIG.US,D,20031015,000000,43.212,43.212,42.5621,43.0546,1763504.4045646,0
+HIG.US,D,20031016,000000,43.1491,43.6889,42.8148,43.3979,1611249.9669325,0
+HIG.US,D,20031017,000000,43.3979,43.3979,42.507,42.7046,1888202.9735215,0
+HIG.US,D,20031020,000000,42.7046,42.8472,42.3516,42.7116,933912.57846314,0
+HIG.US,D,20031021,000000,42.7116,42.8059,42.1727,42.4077,2048150.0699712,0
+HIG.US,D,20031022,000000,42.4077,42.4077,41.4627,41.5719,1822327.2090788,0
+HIG.US,D,20031023,000000,41.5719,42.5227,41.4627,42.032,1548320.4786128,0
+HIG.US,D,20031024,000000,41.8404,42.0654,41.5876,42.0577,1055412.6529751,0
+HIG.US,D,20031027,000000,42.1402,42.3753,41.5876,41.5876,1524607.8883181,0
+HIG.US,D,20031028,000000,41.7066,41.9308,40.685,41.863,2778413.6426713,0
+HIG.US,D,20031029,000000,41.8688,42.7971,41.6013,42.7193,2252563.8667748,0
+HIG.US,D,20031030,000000,42.8403,43.1244,42.2061,42.3673,1750554.8243527,0
+HIG.US,D,20031031,000000,42.2188,42.9514,42.2121,42.8403,1406830.0680726,0
+HIG.US,D,20031103,000000,42.9121,43.4657,42.6122,43.3535,1261933.6931777,0
+HIG.US,D,20031104,000000,43.3535,43.4283,42.8825,42.9514,1576458.0766434,0
+HIG.US,D,20031105,000000,42.9613,42.9613,42.3673,42.9219,1746456.276622,0
+HIG.US,D,20031106,000000,42.9219,45.5433,42.9219,44.8256,5134403.2935687,0
+HIG.US,D,20031107,000000,44.8256,45.6082,43.8029,43.8029,2584886.9310925,0
+HIG.US,D,20031110,000000,44.1028,44.3281,43.5581,43.8413,1445405.23319,0
+HIG.US,D,20031111,000000,43.8413,43.9228,43.4657,43.5846,1904994.8151047,0
+HIG.US,D,20031112,000000,43.5846,44.089,43.5778,43.7351,1672890.90439,0
+HIG.US,D,20031113,000000,43.7351,43.9308,43.5424,43.62,1990859.8985662,0
+HIG.US,D,20031114,000000,43.62,43.6968,42.7499,42.8895,1459758.2863221,0
+HIG.US,D,20031117,000000,42.8895,43.4057,41.7735,42.5227,1476930.4894069,0
+HIG.US,D,20031118,000000,42.7193,42.7891,41.4303,41.4303,2987055.1473945,0
+HIG.US,D,20031119,000000,42.1333,42.2533,41.7813,41.9613,1789519.5040558,0
+HIG.US,D,20031120,000000,41.9701,42.2061,41.4117,41.5876,1318909.6086897,0
+HIG.US,D,20031121,000000,42.0193,42.0724,41.3005,41.9141,1777985.6008764,0
+HIG.US,D,20031124,000000,41.9141,42.6732,41.9141,42.4648,1309039.5328272,0
+HIG.US,D,20031125,000000,42.5719,43.1825,42.5719,42.8472,1419515.2258503,0
+HIG.US,D,20031126,000000,42.7263,43.0242,42.1973,43.0045,1752609.1832648,0
+HIG.US,D,20031128,000000,43.0105,43.0684,42.7804,42.9121,375513.41792182,0
+HIG.US,D,20031201,000000,43.385,44.0359,43.2465,43.9228,1409008.502127,0
+HIG.US,D,20031202,000000,43.7262,43.8492,43.5424,43.6142,2303830.2917261,0
+HIG.US,D,20031203,000000,44.4755,44.8659,43.9829,44.1854,2737656.9924714,0
+HIG.US,D,20031204,000000,44.4755,45.0585,44.3428,44.7538,1987913.6224432,0
+HIG.US,D,20031205,000000,44.7449,45.0351,44.3201,44.5158,1811046.5412306,0
+HIG.US,D,20031208,000000,44.6624,45.1844,44.6171,45.147,1306221.399884,0
+HIG.US,D,20031209,000000,45.2562,45.6328,44.919,45.0221,2078524.0715898,0
+HIG.US,D,20031210,000000,45.0221,45.6397,45.0221,45.0585,3007438.0490366,0
+HIG.US,D,20031211,000000,45.0842,45.8177,45.0665,45.4205,1622783.8701119,0
+HIG.US,D,20031212,000000,45.3339,45.4125,45.0743,45.2327,1558577.018033,0
+HIG.US,D,20031215,000000,45.566,45.566,44.5158,44.5296,1340440.713902,0
+HIG.US,D,20031216,000000,44.5394,45.0743,44.4687,44.9327,1584077.5107868,0
+HIG.US,D,20031217,000000,44.9406,44.9406,44.3122,44.4687,1993171.560847,0
+HIG.US,D,20031218,000000,44.7538,45.1303,44.4912,45.1009,1361201.9430268,0
+HIG.US,D,20031219,000000,45.1009,45.4125,44.8826,45.2327,2110563.9345441,0
+HIG.US,D,20031222,000000,45.215,45.6476,44.7399,44.8108,3061907.0364701,0
+HIG.US,D,20031223,000000,44.8108,45.3113,44.7793,44.8659,1666225.4250285,0
+HIG.US,D,20031224,000000,44.8973,45.147,44.7399,45.0074,485861.98477465,0
+HIG.US,D,20031226,000000,45.0291,45.2394,45.0291,45.1392,305153.65920013,0
+HIG.US,D,20031229,000000,44.9839,45.8699,44.9839,45.8482,1212280.2450754,0
+HIG.US,D,20031230,000000,45.5915,46.2326,45.5915,45.9277,1116925.447253,0
+HIG.US,D,20031231,000000,46.0045,46.2463,45.8609,46.0595,860476.36642007,0
+HIG.US,D,20040102,000000,46.0595,46.62,45.8402,46.0212,1191772.2512817,0
+HIG.US,D,20040105,000000,46.3731,46.7301,46.2326,46.6043,1086681.6228327,0
+HIG.US,D,20040106,000000,46.5286,46.5433,46.209,46.4637,1271742.7484785,0
+HIG.US,D,20040107,000000,46.8157,47.7823,46.6997,47.5572,2737790.2206979,0
+HIG.US,D,20040108,000000,47.678,48.5639,47.5944,48.4441,2893500.4561436,0
+HIG.US,D,20040109,000000,48.378,49.087,48.3613,48.4951,2287302.872577,0
+HIG.US,D,20040112,000000,48.6889,49.148,48.5797,48.915,1341339.7501783,0
+HIG.US,D,20040113,000000,48.9081,49.1569,48.2218,48.6976,1576254.6747709,0
+HIG.US,D,20040114,000000,49.1244,49.9385,48.9612,49.6918,1618807.3635048,0
+HIG.US,D,20040115,000000,49.5454,50.6928,49.5454,49.7754,2644224.3423441,0
+HIG.US,D,20040116,000000,49.7409,49.7754,49.3103,49.6269,6176484.9878209,0
+HIG.US,D,20040120,000000,49.3525,49.3909,48.8451,49.3171,3621846.9661955,0
+HIG.US,D,20040121,000000,49.326,49.7321,49.1864,49.7321,2744577.7411829,0
+HIG.US,D,20040122,000000,49.7754,49.8777,49.0467,49.3103,1812458.1502257,0
+HIG.US,D,20040123,000000,49.3437,49.7321,49.1569,49.2749,1738381.2222843,0
+HIG.US,D,20040126,000000,49.2749,50.2158,49.2749,50.1598,1977022.4691808,0
+HIG.US,D,20040127,000000,50.1332,50.1716,49.6023,49.7577,1619067.7179016,0
+HIG.US,D,20040128,000000,49.8226,50.4833,49.267,49.3663,1635592.0860224,0
+HIG.US,D,20040129,000000,50.0142,50.0142,48.8688,49.499,2270637.1401547,0
+HIG.US,D,20040130,000000,49.499,50.2877,49.1569,50.204,1936905.51787,0
+HIG.US,D,20040202,000000,50.1598,50.794,49.9799,50.6318,1644826.5310334,0
+HIG.US,D,20040203,000000,50.7164,50.9907,50.3889,50.6928,2010213.5867334,0
+HIG.US,D,20040204,000000,50.0998,50.3064,49.8629,50.0222,1717231.4955829,0
+HIG.US,D,20040205,000000,50.093,50.6858,50.093,50.5079,1858085.2582622,0
+HIG.US,D,20040206,000000,50.4833,51.2641,50.4745,50.8343,1157553.954273,0
+HIG.US,D,20040209,000000,50.9493,50.9592,50.4932,50.6494,1014013.2528583,0
+HIG.US,D,20040210,000000,50.7164,51.3644,50.7095,51.201,1732101.1894712,0
+HIG.US,D,20040211,000000,51.2641,51.6691,50.8825,51.3407,2448397.1555875,0
+HIG.US,D,20040212,000000,51.2237,51.4971,51.0064,51.0684,1337111.0252493,0
+HIG.US,D,20040213,000000,51.0684,51.4518,51.0143,51.1067,2387650.1693596,0
+HIG.US,D,20040217,000000,51.3407,51.8098,51.3033,51.6406,855218.42801625,0
+HIG.US,D,20040218,000000,51.5343,51.6141,51.2394,51.4902,1081941.3421944,0
+HIG.US,D,20040219,000000,51.5747,51.6623,51.2394,51.2394,1137561.5842262,0
+HIG.US,D,20040220,000000,51.4214,51.444,50.5541,51.0458,1547805.8718754,0
+HIG.US,D,20040223,000000,51.0742,51.4803,51.0458,51.201,1380301.3788534,0
+HIG.US,D,20040224,000000,51.148,51.2237,50.7429,50.9061,1910120.5422914,0
+HIG.US,D,20040225,000000,50.8737,51.444,50.8737,51.0143,1506666.8261553,0
+HIG.US,D,20040226,000000,50.794,51.4597,50.623,51.3486,1250602.1748614,0
+HIG.US,D,20040227,000000,51.4597,52.1755,51.0458,51.1067,1978048.6316275,0
+HIG.US,D,20040301,000000,51.3338,51.4518,50.8265,50.9493,1592150.5311059,0
+HIG.US,D,20040302,000000,50.7586,51.148,50.7164,50.9268,1029647.7377871,0
+HIG.US,D,20040303,000000,50.9415,51.6141,50.9415,51.5206,1424900.2904245,0
+HIG.US,D,20040304,000000,51.4971,51.9277,51.3644,51.8963,1370301.1257925,0
+HIG.US,D,20040305,000000,51.8098,52.0458,51.3791,51.4125,1516403.6737913,0
+HIG.US,D,20040308,000000,51.4125,51.9877,51.1156,51.6465,1786827.4802735,0
+HIG.US,D,20040309,000000,51.5747,51.8098,51.2719,51.3486,1588431.3278674,0
+HIG.US,D,20040310,000000,51.444,51.5904,50.2158,50.2542,1927809.3861323,0
+HIG.US,D,20040311,000000,50.0005,50.1716,48.6976,48.9012,1678916.6848624,0
+HIG.US,D,20040312,000000,49.1401,50.0596,49.0152,49.9562,1183699.2309627,0
+HIG.US,D,20040315,000000,49.9562,49.9562,47.6269,48.2808,1860010.4569853,0
+HIG.US,D,20040316,000000,48.7674,49.1303,48.5237,48.9612,1390421.639019,0
+HIG.US,D,20040317,000000,49.0812,49.8226,48.9307,49.7105,1040414.8159072,0
+HIG.US,D,20040318,000000,49.7105,50.4676,49.6682,50.3231,1698911.088928,0
+HIG.US,D,20040319,000000,50.2631,50.6003,49.8471,49.8777,2745218.4570812,0
+HIG.US,D,20040322,000000,49.4627,49.5295,48.0704,48.5305,2744834.0275422,0
+HIG.US,D,20040323,000000,49.2355,49.2749,48.3456,48.3456,1453610.4647262,0
+HIG.US,D,20040324,000000,48.4135,48.5561,47.8531,48.034,1406830.0680726,0
+HIG.US,D,20040325,000000,48.378,48.797,47.8845,48.6102,3111378.4398966,0
+HIG.US,D,20040326,000000,48.7527,49.4322,48.5561,48.9219,1390810.1365955,0
+HIG.US,D,20040329,000000,49.0812,49.8697,48.9838,49.7488,1081167.3980696,0
+HIG.US,D,20040330,000000,49.7488,49.7488,49.4764,49.5541,1348132.3557101,0
+HIG.US,D,20040331,000000,49.6269,49.9131,49.4165,49.7016,1528326.0745472,0
+HIG.US,D,20040401,000000,49.9385,50.7095,49.8954,50.5216,1239194.380843,0
+HIG.US,D,20040402,000000,51.148,51.3869,50.5374,51.2719,1801309.6935946,0
+HIG.US,D,20040405,000000,51.1627,52.2326,51.1627,51.9651,2365223.0788991,0
+HIG.US,D,20040406,000000,51.8501,51.9415,51.676,51.7704,1155502.646389,0
+HIG.US,D,20040407,000000,51.7311,51.8185,51.1559,51.3791,1387862.8434631,0
+HIG.US,D,20040408,000000,51.9651,52.6603,51.8501,52.0458,1539605.725386,0
+HIG.US,D,20040412,000000,52.2787,52.6967,52.2787,52.6308,1143073.7749707,0
+HIG.US,D,20040413,000000,52.7044,52.8324,51.4597,51.4803,2974244.8974652,0
+HIG.US,D,20040414,000000,51.4597,51.56,50.4036,50.561,1840269.2882509,0
+HIG.US,D,20040415,000000,50.6761,50.8343,49.3585,49.6495,2326639.7777068,0
+HIG.US,D,20040416,000000,49.8954,50.3289,49.619,50.2965,1618677.1863064,0
+HIG.US,D,20040419,000000,50.3289,50.4676,49.8629,50.3438,1173448.7935986,0
+HIG.US,D,20040420,000000,50.5216,50.6494,48.5718,48.7803,2073401.3954312,0
+HIG.US,D,20040421,000000,49.0556,49.7921,48.4951,49.6633,2780334.7733568,0
+HIG.US,D,20040422,000000,49.3103,50.4833,49.0252,49.9926,2222703.4548842,0
+HIG.US,D,20040423,000000,50.2474,50.2474,49.7016,49.7321,1306605.8294229,0
+HIG.US,D,20040426,000000,49.7409,49.9651,49.1952,49.3103,1019907.839123,0
+HIG.US,D,20040427,000000,49.4893,50.0142,49.0959,49.148,2013543.275386,0
+HIG.US,D,20040428,000000,49.148,49.148,47.9092,48.1981,1837835.5848466,0
+HIG.US,D,20040429,000000,48.2071,48.9612,47.8403,47.9789,1679808.6020732,0
+HIG.US,D,20040430,000000,48.2218,48.2965,47.6436,47.6613,1464375.5088276,0
+HIG.US,D,20040503,000000,47.8698,48.5954,47.678,48.3997,1983429.6281642,0
+HIG.US,D,20040504,000000,48.7282,48.7282,47.8088,48.0704,2014441.2946531,0
+HIG.US,D,20040505,000000,49.0252,50.2965,49.0005,50.211,4627784.1477067,0
+HIG.US,D,20040506,000000,50.204,50.6681,49.7173,50.444,2696645.0729216,0
+HIG.US,D,20040507,000000,49.8954,50.6613,49.2602,49.5454,2381114.8671965,0
+HIG.US,D,20040510,000000,49.0812,49.3585,48.3053,48.6889,2512476.8814962,0
+HIG.US,D,20040511,000000,48.8609,49.6102,48.8531,49.5718,2054943.6925123,0
+HIG.US,D,20040512,000000,49.5718,50.0142,48.6642,50.0142,2029438.1147116,0
+HIG.US,D,20040513,000000,50.0142,50.5463,49.2749,49.4893,2474156.9857287,0
+HIG.US,D,20040514,000000,49.499,49.7921,49.0005,49.1569,1937418.0905887,0
+HIG.US,D,20040517,000000,49.1569,49.9474,48.4775,49.3103,2383294.3182603,0
+HIG.US,D,20040518,000000,49.5454,50.4745,49.5217,50.0438,2274864.8480743,0
+HIG.US,D,20040519,000000,50.4036,51.2237,49.9926,50.2631,2551695.8135399,0
+HIG.US,D,20040520,000000,50.2631,50.6082,50.0506,50.561,1358129.5577429,0
+HIG.US,D,20040521,000000,50.5767,51.3033,50.4036,50.6761,1407855.21351,0
+HIG.US,D,20040524,000000,50.794,51.1696,50.4036,50.8737,1607656.872855,0
+HIG.US,D,20040525,000000,50.6761,52.4342,50.5846,52.3477,2868124.0385321,0
+HIG.US,D,20040526,000000,52.3554,52.5915,51.6141,51.8334,2911572.7125142,0
+HIG.US,D,20040527,000000,51.5747,52.0535,51.1323,51.6141,2385982.2740052,0
+HIG.US,D,20040528,000000,51.4597,51.6465,51.3948,51.5904,1216508.9700044,0
+HIG.US,D,20040601,000000,51.4214,51.6308,51.1235,51.3033,1732358.4928399,0
+HIG.US,D,20040602,000000,51.7085,51.909,51.3791,51.7626,1395676.5263947,0
+HIG.US,D,20040603,000000,51.1853,51.4735,51.1392,51.3033,1383631.067506,0
+HIG.US,D,20040604,000000,51.4971,51.7626,51.2316,51.2316,1048748.190623,0
+HIG.US,D,20040607,000000,51.5747,52.4676,51.5747,52.3161,1470909.7939813,0
+HIG.US,D,20040608,000000,52.2404,52.4342,51.9032,52.0123,1370557.4121519,0
+HIG.US,D,20040609,000000,52.0191,52.1343,51.1323,51.1766,1724794.9942114,0
+HIG.US,D,20040610,000000,51.1627,51.7222,51.1627,51.7222,1441945.367339,0
+HIG.US,D,20040614,000000,51.7222,52.1667,50.6494,50.9493,1695317.9948505,0
+HIG.US,D,20040615,000000,51.3033,51.8098,51.2551,51.4656,1786057.6041861,0
+HIG.US,D,20040616,000000,51.4656,51.7478,51.4036,51.6406,1187671.6695323,0
+HIG.US,D,20040617,000000,51.6406,52.3781,51.56,52.324,1662513.3408556,0
+HIG.US,D,20040618,000000,52.324,52.8953,52.1667,52.7438,2251152.2577798,0
+HIG.US,D,20040621,000000,52.7438,53.0378,52.5226,52.5915,1749277.4605934,0
+HIG.US,D,20040622,000000,52.5915,53.0221,52.2404,52.6141,1736075.6620596,0
+HIG.US,D,20040623,000000,52.6682,52.6682,52.0458,52.6603,1944726.3198671,0
+HIG.US,D,20040624,000000,52.6682,52.8078,52.3781,52.4509,2349075.0042422,0
+HIG.US,D,20040625,000000,52.4272,53.0378,52.4272,52.9966,2182972.9671311,0
+HIG.US,D,20040628,000000,53.0427,53.5953,52.8953,53.0133,2330490.175153,0
+HIG.US,D,20040629,000000,53.0221,53.1352,52.6456,52.7871,1281485.6981706,0
+HIG.US,D,20040630,000000,52.7871,53.9336,52.7615,53.6357,2464545.2302444,0
+HIG.US,D,20040701,000000,53.6357,53.8775,53.1608,53.3319,2023926.9409765,0
+HIG.US,D,20040702,000000,53.4479,53.4479,53.0517,53.1854,807805.4515393,0
+HIG.US,D,20040706,000000,53.1529,53.1608,52.6141,52.908,1289052.2478272,0
+HIG.US,D,20040707,000000,52.8235,53.0517,52.2246,52.2473,1363253.2509108,0
+HIG.US,D,20040708,000000,52.2473,52.3701,52.0458,52.1343,1640852.058445,0
+HIG.US,D,20040709,000000,52.1343,52.202,51.6829,51.9032,1681606.6746261,0
+HIG.US,D,20040712,000000,51.9032,52.3701,51.8402,52.0605,1351589.170533,0
+HIG.US,D,20040713,000000,52.0605,52.2404,51.6239,51.9651,1836040.5633219,0
+HIG.US,D,20040714,000000,51.8265,51.8265,51.2237,51.4971,1946134.8778342,0
+HIG.US,D,20040715,000000,51.5343,51.6004,51.0822,51.1235,1265082.3541638,0
+HIG.US,D,20040716,000000,51.5343,51.5343,50.5,50.5374,1307634.0258883,0
+HIG.US,D,20040719,000000,50.7164,51.4125,50.6761,51.1766,1991370.4372662,0
+HIG.US,D,20040720,000000,51.2237,51.2237,49.5718,49.9385,3621328.2914207,0
+HIG.US,D,20040721,000000,50.0506,50.5148,49.4764,49.4764,1953052.5755174,0
+HIG.US,D,20040722,000000,49.4833,49.499,48.3456,48.8451,1691471.6654418,0
+HIG.US,D,20040723,000000,48.5305,49.0959,48.149,48.6889,1884354.610094,0
+HIG.US,D,20040726,000000,51.7222,51.7311,48.5561,48.9681,1407595.8761225,0
+HIG.US,D,20040727,000000,48.9612,49.6633,48.9612,49.3348,1352871.6193391,0
+HIG.US,D,20040728,000000,49.7577,50.2384,49.1569,49.7852,1528455.2347363,0
+HIG.US,D,20040729,000000,50.0506,50.7095,50.0281,50.2877,1989451.3405992,0
+HIG.US,D,20040730,000000,50.2965,50.794,50.1598,50.794,1673018.0305602,0
+HIG.US,D,20040802,000000,50.794,50.794,49.9307,50.3811,1352227.8524126,0
+HIG.US,D,20040803,000000,50.5374,50.6544,49.9651,50.204,1695963.7957957,0
+HIG.US,D,20040804,000000,50.2474,50.8491,50.086,50.5846,1293019.6013501,0
+HIG.US,D,20040805,000000,50.5846,51.2237,49.1401,49.2965,3001668.5549234,0
+HIG.US,D,20040806,000000,48.8451,48.8531,47.7203,47.8531,2479669.1764732,0
+HIG.US,D,20040809,000000,48.0497,48.1175,47.386,47.5944,1577800.5290018,0
+HIG.US,D,20040810,000000,47.7056,47.971,47.3516,47.7921,1864237.1478955,0
+HIG.US,D,20040811,000000,47.7655,47.8088,46.9435,47.3378,1688909.8188577,0
+HIG.US,D,20040812,000000,47.0075,47.2376,46.0428,46.1707,2699080.8103447,0
+HIG.US,D,20040813,000000,46.2326,46.326,45.3172,45.6761,2931182.6870408,0
+HIG.US,D,20040816,000000,45.9593,46.6997,45.9347,46.4165,2471848.374476,0
+HIG.US,D,20040817,000000,46.558,47.1726,46.4401,46.5433,1692624.9540588,0
+HIG.US,D,20040818,000000,46.5502,46.9357,46.4637,46.8875,1590741.9731388,0
+HIG.US,D,20040819,000000,46.8157,47.2463,46.2994,46.684,1774905.0795176,0
+HIG.US,D,20040820,000000,46.7066,47.386,46.4637,47.2847,1301866.5657939,0
+HIG.US,D,20040823,000000,47.2847,47.2925,46.4971,46.4971,1255470.5986794,0
+HIG.US,D,20040824,000000,46.7568,46.9022,46.3731,46.6907,2032514.568033,0
+HIG.US,D,20040825,000000,46.7144,47.8324,46.6997,47.6525,1815152.2080268,0
+HIG.US,D,20040826,000000,47.7734,47.9868,47.678,47.8177,1689296.2824155,0
+HIG.US,D,20040827,000000,47.8698,47.9868,47.7921,47.8531,991579.04333221,0
+HIG.US,D,20040830,000000,47.8324,47.9288,47.7056,47.7262,1283921.4355936,0
+HIG.US,D,20040831,000000,47.7921,47.7921,47.3231,47.7203,1910500.9037929,0
+HIG.US,D,20040901,000000,47.6613,47.6702,46.6603,47.0978,2203095.5143764,0
+HIG.US,D,20040902,000000,46.918,47.6702,46.6997,47.6269,1707366.5047673,0
+HIG.US,D,20040903,000000,47.5178,48.2454,47.5118,47.7734,1370301.1257925,0
+HIG.US,D,20040907,000000,48.0251,48.7282,48.0251,48.6416,1942292.6164628,0
+HIG.US,D,20040908,000000,48.6485,48.797,48.2119,48.6889,2679346.760676,0
+HIG.US,D,20040909,000000,48.6889,48.8609,48.1175,48.2483,2699848.6524133,0
+HIG.US,D,20040910,000000,48.2965,48.3613,47.8088,47.9288,3069598.6782782,0
+HIG.US,D,20040913,000000,48.2965,48.7803,48.1412,48.6328,2071472.1286706,0
+HIG.US,D,20040914,000000,48.7871,48.8531,48.6181,48.7803,1498980.269394,0
+HIG.US,D,20040915,000000,48.6889,49.5454,48.4528,48.7282,2031869.7840972,0
+HIG.US,D,20040916,000000,49.0409,49.3103,48.7056,49.1952,1823226.2453552,0
+HIG.US,D,20040917,000000,49.7409,49.7577,49.3997,49.5454,1758372.5753217,0
+HIG.US,D,20040920,000000,49.4627,49.6367,49.1303,49.5875,1597535.5956799,0
+HIG.US,D,20040921,000000,49.6269,50.2631,49.5718,50.1953,1708007.2206656,0
+HIG.US,D,20040922,000000,49.8068,49.9041,49.441,49.619,1709929.3683606,0
+HIG.US,D,20040923,000000,49.8226,49.8226,49.2277,49.3525,1405933.065815,0
+HIG.US,D,20040924,000000,49.3585,49.4686,49.1569,49.2355,1819636.2023058,0
+HIG.US,D,20040927,000000,49.1569,49.1569,48.1175,48.1814,2430972.7341809,0
+HIG.US,D,20040928,000000,48.3613,48.4873,47.8461,47.9553,2425969.0481177,0
+HIG.US,D,20040929,000000,47.9092,48.0704,47.5777,47.9956,2005602.4662841,0
+HIG.US,D,20040930,000000,47.9868,48.4067,47.7734,48.322,2432377.2241104,0
+HIG.US,D,20041001,000000,48.4302,49.2965,48.4067,49.2198,1803746.448027,0
+HIG.US,D,20041004,000000,49.2602,50.093,49.2602,49.6269,1675585.9792005,0
+HIG.US,D,20041005,000000,49.9385,50.1244,49.505,49.856,2115042.8437763,0
+HIG.US,D,20041006,000000,49.856,50.0773,49.505,49.7252,2173493.4228638,0
+HIG.US,D,20041007,000000,49.505,49.5788,49.2031,49.2277,1554851.7127383,0
+HIG.US,D,20041008,000000,49.2277,49.4322,49.0723,49.1176,1064632.859855,0
+HIG.US,D,20041011,000000,49.148,49.3437,49.0329,49.0723,1115262.6369454,0
+HIG.US,D,20041012,000000,48.6102,48.8777,48.5305,48.6485,1158196.7041901,0
+HIG.US,D,20041013,000000,49.1176,49.2602,48.4234,48.5167,1122693.9243567,0
+HIG.US,D,20041014,000000,48.6102,48.6249,44.8659,45.566,10320457.441628,0
+HIG.US,D,20041015,000000,43.6968,44.6171,41.4706,43.9308,14680770.161031,0
+HIG.US,D,20041018,000000,43.033,43.9956,42.0654,42.4077,7493987.055553,0
+HIG.US,D,20041019,000000,43.4824,43.4824,41.1432,41.5797,6957890.91033,0
+HIG.US,D,20041020,000000,41.3536,42.9121,41.3281,42.6122,4782345.1625728,0
+HIG.US,D,20041021,000000,42.3192,43.0242,42.1402,42.3447,3495221.1644968,0
+HIG.US,D,20041022,000000,42.6279,43.6142,42.6033,42.9357,3244019.8519741,0
+HIG.US,D,20041025,000000,42.8747,43.3535,42.7557,43.033,2200790.9711611,0
+HIG.US,D,20041026,000000,43.4342,45.8402,43.4342,45.8344,4936137.318361,0
+HIG.US,D,20041027,000000,45.8039,46.3083,44.8727,46.0832,2896962.3560134,0
+HIG.US,D,20041028,000000,46.036,46.0832,45.5915,45.8344,2333948.0069853,0
+HIG.US,D,20041029,000000,45.7214,45.91,45.215,45.6328,2107231.1948633,0
+HIG.US,D,20041101,000000,45.4892,46.266,45.4519,46.1451,1477321.0210021,0
+HIG.US,D,20041102,000000,46.0114,46.5286,45.9426,46.1274,1730820.7746839,0
+HIG.US,D,20041103,000000,47.0075,47.5856,46.4401,46.505,2043536.9155032,0
+HIG.US,D,20041104,000000,46.5817,47.4548,46.5738,47.1382,1948565.5302104,0
+HIG.US,D,20041105,000000,48.5237,48.8688,47.2847,48.1746,3049089.6674752,0
+HIG.US,D,20041108,000000,48.1814,48.9612,48.1746,48.6976,1517945.4599847,0
+HIG.US,D,20041109,000000,48.6976,49.4627,48.6976,49.1727,2025973.1638138,0
+HIG.US,D,20041110,000000,49.4627,50.1244,49.3585,49.499,4049009.2045888,0
+HIG.US,D,20041111,000000,49.499,50.2965,49.499,50.1509,1354156.1021637,0
+HIG.US,D,20041112,000000,50.1598,50.1676,47.8618,48.378,4698914.7995251,0
+HIG.US,D,20041115,000000,48.5561,49.446,47.6702,49.212,2252949.3133232,0
+HIG.US,D,20041116,000000,49.2198,49.3525,48.8531,49.0005,1525892.3711429,0
+HIG.US,D,20041117,000000,49.0005,49.5295,49.0005,49.1176,1472321.4029763,0
+HIG.US,D,20041118,000000,49.1952,49.4764,48.7459,49.3103,1000170.7384261,0
+HIG.US,D,20041119,000000,49.3171,49.9385,49.2749,49.6633,2515678.4269691,0
+HIG.US,D,20041122,000000,49.856,50.3064,49.505,50.093,1699423.6616466,0
+HIG.US,D,20041123,000000,50.204,50.3231,49.3909,49.5454,1963944.7457892,0
+HIG.US,D,20041124,000000,49.9385,50.1716,49.7252,50.0281,1296996.1079572,0
+HIG.US,D,20041126,000000,50.2474,50.6003,50.1421,50.4833,629274.54300976,0
+HIG.US,D,20041129,000000,50.4932,50.6681,49.9799,50.3348,1956257.1720186,0
+HIG.US,D,20041130,000000,50.3231,50.3978,49.8009,49.9385,1551136.5775373,0
+HIG.US,D,20041201,000000,50.2877,51.4971,49.9307,51.3791,1927420.8885559,0
+HIG.US,D,20041202,000000,51.3791,51.7566,50.8412,51.2641,1028877.8616997,0
+HIG.US,D,20041203,000000,51.4597,51.7478,50.9907,51.148,1334933.6082043,0
+HIG.US,D,20041206,000000,51.0301,51.326,50.5216,51.1696,1441045.3140532,0
+HIG.US,D,20041207,000000,51.0301,51.1067,50.6003,50.8097,1716467.7215518,0
+HIG.US,D,20041208,000000,50.9493,51.201,50.6544,50.913,886234.16254259,0
+HIG.US,D,20041209,000000,50.6761,51.4902,50.561,51.4656,1402982.7216545,0
+HIG.US,D,20041210,000000,51.3407,51.7007,50.8639,51.2719,1534348.8039915,0
+HIG.US,D,20041213,000000,51.4971,51.8185,51.3407,51.6623,1576384.8519693,0
+HIG.US,D,20041214,000000,51.3407,52.3701,51.1766,52.2404,1735946.5018706,0
+HIG.US,D,20041215,000000,52.2473,52.4509,51.1923,52.1214,1418744.3327537,0
+HIG.US,D,20041216,000000,52.1214,52.6062,51.6691,52.4272,1316219.6189261,0
+HIG.US,D,20041217,000000,52.4272,52.6456,52.1283,52.4342,2012777.4673361,0
+HIG.US,D,20041220,000000,52.8953,52.9641,52.2169,52.3554,1149738.2373227,0
+HIG.US,D,20041221,000000,52.9012,53.2581,52.4272,53.2581,1071941.0891335,0
+HIG.US,D,20041222,000000,53.2581,53.5432,52.8235,53.3319,1866290.4897983,0
+HIG.US,D,20041223,000000,53.3319,53.8147,53.1854,53.5589,917890.61296726,0
+HIG.US,D,20041227,000000,53.5669,53.6996,52.9799,53.0221,855218.42801625,0
+HIG.US,D,20041228,000000,52.9218,53.792,52.9218,53.6396,902258.16205719,0
+HIG.US,D,20041229,000000,53.5816,53.9336,53.4095,53.8598,1109622.3030212,0
+HIG.US,D,20041230,000000,53.9415,53.9415,53.6396,53.8354,527131.2076931,0
+HIG.US,D,20041231,000000,53.7704,54.2846,53.6396,54.0821,713344.60494651,0
+HIG.US,D,20050103,000000,53.9189,54.4075,53.674,53.6829,1764781.7683239,0
+HIG.US,D,20050104,000000,53.6111,53.8865,52.7921,53.0871,1661353.9501824,0
+HIG.US,D,20050105,000000,53.0871,53.379,52.7782,52.8638,2010596.9992631,0
+HIG.US,D,20050106,000000,52.8638,53.3319,52.684,53.0733,1063999.2630222,0
+HIG.US,D,20050107,000000,53.0221,53.2394,52.4676,52.6682,1383502.9243263,0
+HIG.US,D,20050110,000000,52.5915,53.1608,52.5168,52.8559,943648.40908977,0
+HIG.US,D,20050111,000000,52.5079,52.8559,52.0979,52.1578,1765164.1638442,0
+HIG.US,D,20050112,000000,52.1667,52.262,51.7566,52.1146,1592533.9436355,0
+HIG.US,D,20050113,000000,52.0605,52.5039,51.8098,51.8569,1379657.611927,0
+HIG.US,D,20050114,000000,51.8098,52.9799,51.7478,52.8716,1225097.6140701,0
+HIG.US,D,20050118,000000,52.3701,53.6111,52.3701,53.4685,1710954.513798,0
+HIG.US,D,20050119,000000,53.6396,54.023,53.1765,53.1765,1398755.0137348,0
+HIG.US,D,20050120,000000,53.0221,53.0221,51.7085,52.2404,2186051.4544712,0
+HIG.US,D,20050121,000000,52.2787,52.3869,51.7007,51.7478,1188187.2932792,0
+HIG.US,D,20050124,000000,52.1578,52.5915,51.4803,51.5443,2074034.992264,0
+HIG.US,D,20050125,000000,51.5343,52.3103,51.5343,51.9798,1438095.9869021,0
+HIG.US,D,20050126,000000,51.9877,53.1765,51.8501,53.1765,1478212.9382129,0
+HIG.US,D,20050127,000000,52.9799,53.9032,51.9966,52.3103,4296866.5903279,0
+HIG.US,D,20050128,000000,52.3103,52.558,51.4803,51.6004,1750941.2879104,0
+HIG.US,D,20050131,000000,52.0458,52.6682,51.9651,52.5039,1797335.2210062,0
+HIG.US,D,20050201,000000,52.8324,53.8147,52.5492,53.6652,1703264.9060085,0
+HIG.US,D,20050202,000000,53.5432,53.8354,53.324,53.6996,2238727.4543988,0
+HIG.US,D,20050203,000000,53.7625,54.1716,53.5285,54.0821,1686220.8461035,0
+HIG.US,D,20050204,000000,54.0821,55.5934,54.0407,55.5324,2657041.7113389,0
+HIG.US,D,20050207,000000,55.2582,55.6092,55.1361,55.4213,1329546.5096115,0
+HIG.US,D,20050208,000000,55.4066,55.5078,55.0536,55.2669,1354667.6578731,0
+HIG.US,D,20050209,000000,55.4213,55.7891,54.853,54.9297,1572158.161059,0
+HIG.US,D,20050210,000000,55.0466,55.9592,55.0083,55.7714,2276150.3479085,0
+HIG.US,D,20050211,000000,55.8293,57.794,55.7792,57.555,2600268.1806901,0
+HIG.US,D,20050214,000000,57.555,57.555,56.3977,56.9198,1992528.8109299,0
+HIG.US,D,20050215,000000,56.8048,57.1125,56.5206,56.618,1397473.5819382,0
+HIG.US,D,20050216,000000,56.4557,56.4911,55.5078,55.9474,1390810.1365955,0
+HIG.US,D,20050217,000000,55.9051,56.0054,55.0083,55.6092,1797849.8277436,0
+HIG.US,D,20050218,000000,55.7123,55.8598,55.3211,55.5786,1009140.7610028,0
+HIG.US,D,20050222,000000,55.5786,55.5786,54.8205,55.0083,2161184.5585502,0
+HIG.US,D,20050223,000000,55.2001,55.6475,55.15,55.4863,1167556.2413527,0
+HIG.US,D,20050224,000000,55.2582,55.8206,55.2325,55.7714,1367099.5803196,0
+HIG.US,D,20050225,000000,55.5137,56.9817,55.4213,56.8805,2153882.4313279,0
+HIG.US,D,20050228,000000,56.8048,56.8048,56.0231,56.1382,1771184.8592698,0
+HIG.US,D,20050301,000000,56.2984,56.9425,56.2267,56.8107,1217666.3266588,0
+HIG.US,D,20050302,000000,56.5688,56.9356,56.2414,56.3977,1204588.6032672,0
+HIG.US,D,20050303,000000,56.6484,57.0064,56.2738,56.6327,1777985.6008764,0
+HIG.US,D,20050304,000000,56.7329,57.202,56.6583,56.9031,1825789.1089485,0
+HIG.US,D,20050307,000000,56.6091,57.4055,56.5688,56.8048,1572029.0008699,0
+HIG.US,D,20050308,000000,56.6583,56.7488,56.3328,56.4754,1419515.2258503,0
+HIG.US,D,20050309,000000,56.4754,56.618,55.852,55.9897,1659945.3922155,0
+HIG.US,D,20050310,000000,56.1273,56.2837,55.7212,55.9818,885981.9442207,0
+HIG.US,D,20050311,000000,55.6554,55.9523,55.1037,55.381,1243805.5012922,0
+HIG.US,D,20050314,000000,55.3977,55.7635,54.6966,55.7635,1276360.9879933,0
+HIG.US,D,20050315,000000,55.9051,56.1097,55.5324,55.5934,1346849.906904,0
+HIG.US,D,20050316,000000,55.5414,55.7055,55.0703,55.3899,1648795.918575,0
+HIG.US,D,20050317,000000,55.2837,55.4302,54.8933,55.1283,1778882.6031341,0
+HIG.US,D,20050318,000000,55.2994,55.381,54.1647,54.7664,3675801.3468917,0
+HIG.US,D,20050321,000000,54.7123,54.7831,53.971,54.0073,1396191.1331322,0
+HIG.US,D,20050322,000000,53.9582,54.3918,53.0594,53.1097,2433277.2773961,0
+HIG.US,D,20050323,000000,53.1097,53.1097,52.5915,52.6229,2161704.2503344,0
+HIG.US,D,20050324,000000,52.7782,53.6475,52.7782,53.0594,2344581.856879,0
+HIG.US,D,20050328,000000,53.1352,53.9189,53.1264,53.7625,1880002.8270321,0
+HIG.US,D,20050329,000000,53.7704,54.4803,53.7064,53.9119,2325360.3799289,0
+HIG.US,D,20050330,000000,54.1136,54.1864,53.44,54.0172,1480906.9960141,0
+HIG.US,D,20050331,000000,54.1864,54.1864,53.4095,53.4921,2096334.9565542,0
+HIG.US,D,20050401,000000,53.6396,53.8775,52.1283,52.4754,2559642.724698,0
+HIG.US,D,20050404,000000,52.8235,54.4214,52.4971,54.032,2450961.0361903,0
+HIG.US,D,20050405,000000,53.9916,54.3152,53.4852,53.6268,1742095.3404759,0
+HIG.US,D,20050406,000000,53.8354,54.383,53.6111,53.9651,1135767.5797109,0
+HIG.US,D,20050407,000000,53.9651,54.2266,53.8354,54.032,861883.90737768,0
+HIG.US,D,20050408,000000,54.383,54.503,53.4685,53.5375,1129357.3696994,0
+HIG.US,D,20050411,000000,53.9838,53.9838,53.4331,53.502,1802079.569682,0
+HIG.US,D,20050412,000000,53.7704,54.6101,53.7064,54.383,2813013.3181908,0
+HIG.US,D,20050413,000000,54.1864,54.3456,53.0378,53.2513,1149868.4145211,0
+HIG.US,D,20050414,000000,53.2513,53.4479,52.6062,52.6062,2075570.6764012,0
+HIG.US,D,20050415,000000,52.6141,53.0517,52.0831,52.0831,1830275.1372462,0
+HIG.US,D,20050418,000000,52.2404,52.7044,51.8098,52.0458,1528198.9483769,0
+HIG.US,D,20050419,000000,52.1578,52.4342,51.8659,52.0123,1262389.3133721,0
+HIG.US,D,20050420,000000,51.9277,51.9966,50.9907,51.1156,1668664.2134797,0
+HIG.US,D,20050421,000000,51.7311,51.8265,51.0742,51.7793,1269440.2392819,0
+HIG.US,D,20050422,000000,51.7871,52.3869,51.4125,51.8098,1549597.8423719,0
+HIG.US,D,20050425,000000,51.8098,52.2787,51.6918,52.0123,1391574.927636,0
+HIG.US,D,20050426,000000,52.0458,52.3938,51.6918,51.7007,1223428.7017064,0
+HIG.US,D,20050427,000000,51.5747,52.9012,51.4971,52.9012,2625775.7925094,0
+HIG.US,D,20050428,000000,52.7044,52.9307,52.2926,52.2926,1563572.5680213,0
+HIG.US,D,20050429,000000,54.619,56.6918,54.5954,56.4705,5953231.0925781,0
+HIG.US,D,20050502,000000,56.6091,57.5914,56.6091,57.1716,3473051.377405,0
+HIG.US,D,20050503,000000,56.8451,57.7782,56.6868,57.1863,4608430.4595395,0
+HIG.US,D,20050504,000000,57.5039,58.9739,57.4872,58.9188,4530256.0008767,0
+HIG.US,D,20050505,000000,58.8313,58.8313,56.9425,57.5845,3029481.7269674,0
+HIG.US,D,20050506,000000,57.7782,57.9975,57.1549,57.8657,2237826.3841037,0
+HIG.US,D,20050509,000000,57.5687,58.1293,57.2738,57.966,1598045.1173705,0
+HIG.US,D,20050510,000000,57.5845,57.7251,56.6091,56.8451,1971764.530777,0
+HIG.US,D,20050511,000000,56.8451,57.6376,56.6711,57.4134,2869667.8587442,0
+HIG.US,D,20050512,000000,57.4508,57.734,56.3977,56.4046,2211811.2846125,0
+HIG.US,D,20050513,000000,56.4616,56.5127,55.0536,55.8667,2146833.5394368,0
+HIG.US,D,20050516,000000,55.8667,56.2984,55.6229,55.8293,2966426.1294868,0
+HIG.US,D,20050517,000000,55.7891,56.6258,55.5551,56.498,2810579.6147865,0
+HIG.US,D,20050518,000000,56.9907,57.3082,56.2984,56.3642,1909349.6491947,0
+HIG.US,D,20050519,000000,56.7792,56.8451,55.9818,56.2109,1244959.8069186,0
+HIG.US,D,20050520,000000,56.3054,57.1549,56.3054,57.0251,2986934.1232803,0
+HIG.US,D,20050523,000000,57.1302,57.5463,56.9817,57.4292,1725946.2488097,0
+HIG.US,D,20050524,000000,57.1302,57.5463,57.0535,57.3485,1405548.6362759,0
+HIG.US,D,20050525,000000,57.3485,57.794,57.0388,57.5206,1622528.600762,0
+HIG.US,D,20050526,000000,57.6445,58.674,57.6229,58.5275,1630081.9292968,0
+HIG.US,D,20050527,000000,58.6219,58.6219,58.0987,58.4173,1468988.6632956,0
+HIG.US,D,20050531,000000,58.6897,58.8225,58.2148,58.3554,1208435.9496853,0
+HIG.US,D,20050601,000000,57.8195,58.3554,57.6524,58.0348,1628165.883658,0
+HIG.US,D,20050602,000000,58.0909,58.2148,57.6524,58.1843,1637009.7970737,0
+HIG.US,D,20050603,000000,58.1381,58.1765,57.5993,57.7782,2025335.4989436,0
+HIG.US,D,20050606,000000,57.9356,58.2699,57.5845,58.2089,923275.67754138,0
+HIG.US,D,20050607,000000,58.2866,58.7478,58.1154,58.1234,1220482.4255834,0
+HIG.US,D,20050608,000000,58.2699,58.4045,57.7084,57.8657,1460271.8760502,0
+HIG.US,D,20050609,000000,57.6603,58.0211,57.4055,57.9022,1435661.2664885,0
+HIG.US,D,20050610,000000,57.8195,57.9739,57.4292,57.9503,1023496.8651631,0
+HIG.US,D,20050613,000000,57.8195,58.3634,57.6071,57.9267,793706.65074779,0
+HIG.US,D,20050614,000000,57.7782,58.6603,57.7419,58.6278,1083093.613802,0
+HIG.US,D,20050615,000000,58.7704,58.7704,58.0909,58.615,1059896.6472541,0
+HIG.US,D,20050616,000000,58.7241,59.3564,58.5983,59.0811,1209718.3984914,0
+HIG.US,D,20050617,000000,59.6996,59.9562,59.0811,59.5796,2551823.9567196,0
+HIG.US,D,20050620,000000,59.2994,59.791,59.0968,59.6612,1433234.6821497,0
+HIG.US,D,20050621,000000,59.3416,59.8451,59.1548,59.4173,1391190.4980971,0
+HIG.US,D,20050622,000000,59.4961,59.7064,59.2423,59.6513,1323649.8893281,0
+HIG.US,D,20050623,000000,59.6513,59.6513,58.3978,58.4724,1873204.1194443,0
+HIG.US,D,20050624,000000,58.5983,59.6996,58.4724,59.3623,1868209.5864653,0
+HIG.US,D,20050627,000000,59.4085,60.4842,59.3623,60.2846,1609068.48185,0
+HIG.US,D,20050628,000000,60.2846,60.3466,59.7605,59.8166,1849498.6482151,0
+HIG.US,D,20050629,000000,60.0023,60.2698,58.9345,59.2925,2654227.646433,0
+HIG.US,D,20050630,000000,59.1922,59.4714,58.2866,58.3476,2395593.0124803,0
+HIG.US,D,20050701,000000,58.674,59.1282,58.6072,58.9798,1081426.735457,0
+HIG.US,D,20050705,000000,58.9886,59.9041,58.7998,59.8529,1176778.4822513,0
+HIG.US,D,20050706,000000,59.8067,59.8765,59.4714,59.7693,1213817.9632313,0
+HIG.US,D,20050707,000000,58.9493,59.9041,58.5599,59.8361,1238169.2354056,0
+HIG.US,D,20050708,000000,59.6425,60.0329,59.1833,59.9326,1127311.1468622,0
+HIG.US,D,20050711,000000,60.0329,60.792,59.9562,60.3289,1617526.9487174,0
+HIG.US,D,20050712,000000,60.3386,60.4921,60.1125,60.3042,1011835.8358133,0
+HIG.US,D,20050713,000000,60.3466,60.501,60.0329,60.2698,2227190.5001912,0
+HIG.US,D,20050714,000000,60.4704,61.024,60.4547,60.6435,1811945.577507,0
+HIG.US,D,20050715,000000,60.6514,61.2532,60.4921,61.1794,1455275.3090525,0
+HIG.US,D,20050718,000000,61.3141,61.7113,60.9709,60.9876,2202071.3859484,0
+HIG.US,D,20050719,000000,61.1371,61.8677,60.9955,61.7497,1434511.0288996,0
+HIG.US,D,20050720,000000,61.6809,62.3829,61.4843,62.0713,1585103.6732335,0
+HIG.US,D,20050721,000000,62.1873,62.3908,61.611,61.6809,1327111.7891978,0
+HIG.US,D,20050722,000000,61.6809,61.853,61.1941,61.853,1193312.0034564,0
+HIG.US,D,20050725,000000,61.6042,62.1007,61.2964,61.3986,873678.1649539,0
+HIG.US,D,20050726,000000,61.3682,61.7889,61.2816,61.6395,692328.10647168,0
+HIG.US,D,20050727,000000,61.7113,62.9208,61.7045,62.5864,1923579.6441939,0
+HIG.US,D,20050728,000000,62.616,63.1606,62.616,62.8263,1314290.3521655,0
+HIG.US,D,20050729,000000,62.5786,63.1076,62.5393,62.8667,2657683.4442466,0
+HIG.US,D,20050801,000000,63.0064,63.0702,62.6544,62.7792,1318015.6574602,0
+HIG.US,D,20050802,000000,63.1233,63.6474,62.8323,63.1606,2681907.5902506,0
+HIG.US,D,20050803,000000,63.201,64.3721,63.1606,63.8962,2810322.3114178,0
+HIG.US,D,20050804,000000,63.905,63.905,62.4979,62.7486,2513243.7065554,0
+HIG.US,D,20050805,000000,58.7074,62.0486,58.7074,60.1951,3713480.5267607,0
+HIG.US,D,20050808,000000,60.1951,60.2619,59.3171,59.8067,1952031.4981176,0
+HIG.US,D,20050809,000000,60.3533,61.08,60.1125,60.6189,1357743.0941852,0
+HIG.US,D,20050810,000000,60.9394,61.4389,60.4311,60.6662,1453221.9671497,0
+HIG.US,D,20050811,000000,60.7831,61.0299,60.5658,61.0015,762561.75603243,0
+HIG.US,D,20050812,000000,61.0015,61.0182,60.2442,60.6189,844967.99065222,0
+HIG.US,D,20050815,000000,60.5422,60.6966,60.204,60.439,1150122.6668617,0
+HIG.US,D,20050816,000000,60.4636,60.4636,59.8166,59.8451,932370.79226968,0
+HIG.US,D,20050817,000000,59.9041,60.0329,59.5796,59.668,1152299.0668973,0
+HIG.US,D,20050818,000000,59.6769,59.8067,59.1214,59.6042,1115262.6369454,0
+HIG.US,D,20050819,000000,59.9257,60.0574,59.5875,59.785,698862.39162536,0
+HIG.US,D,20050822,000000,59.8765,60.501,59.7291,60.1567,855353.69026146,0
+HIG.US,D,20050823,000000,60.0831,60.1744,59.5875,59.6258,804856.12438822,0
+HIG.US,D,20050824,000000,59.6337,59.7143,58.8461,58.9966,1102702.5713192,0
+HIG.US,D,20050825,000000,59.2149,59.3701,58.9886,59.0811,713735.13654168,0
+HIG.US,D,20050826,000000,59.026,59.032,57.8097,58.2954,1900889.1483086,0
+HIG.US,D,20050829,000000,57.3397,57.8195,57.1125,57.4508,4780805.4103981,0
+HIG.US,D,20050830,000000,57.0467,57.2738,56.618,57.0752,1830912.8021165,0
+HIG.US,D,20050831,000000,56.8451,57.0319,55.8126,56.9984,2867742.6600211,0
+HIG.US,D,20050901,000000,56.8186,57.615,56.5836,57.5993,2294347.6964307,0
+HIG.US,D,20050902,000000,57.5914,58.2236,57.4872,57.9739,2599756.6249808,0
+HIG.US,D,20050906,000000,58.1293,58.9345,58.0909,58.8873,1621372.2611169,0
+HIG.US,D,20050907,000000,58.8077,59.4626,58.6897,59.2149,1631755.9267074,0
+HIG.US,D,20050908,000000,59.2344,59.2344,58.6446,58.8146,1262903.9201095,0
+HIG.US,D,20050909,000000,58.8225,59.8274,58.7565,59.5442,1385552.1981917,0
+HIG.US,D,20050912,000000,59.2994,59.6337,58.9886,59.1755,1444894.6944901,0
+HIG.US,D,20050913,000000,59.2216,59.2994,58.7074,58.7321,2158242.3504647,0
+HIG.US,D,20050914,000000,58.7408,58.7565,57.7477,57.794,1900764.056157,0
+HIG.US,D,20050915,000000,58.324,58.4813,58.1154,58.4724,1341085.4978377,0
+HIG.US,D,20050916,000000,58.7565,59.5502,58.7074,59.5225,2477615.8345704,0
+HIG.US,D,20050919,000000,59.5225,59.5225,58.8628,59.259,1849755.9515838,0
+HIG.US,D,20050920,000000,59.259,59.6337,58.5019,58.5432,1340826.1604503,0
+HIG.US,D,20050921,000000,58.4045,58.4045,56.9984,57.1803,2239878.7089971,0
+HIG.US,D,20050922,000000,57.0595,57.6524,56.3191,57.6288,1823606.6068567,0
+HIG.US,D,20050923,000000,57.6288,58.9886,57.4134,58.6346,1764144.1034536,0
+HIG.US,D,20050926,000000,58.9886,59.4537,57.7782,58.083,1374913.2632512,0
+HIG.US,D,20050927,000000,58.2236,58.3721,57.4793,58.1528,1503459.1786261,0
+HIG.US,D,20050928,000000,58.4961,59.2846,58.4577,59.146,1956382.2641701,0
+HIG.US,D,20050929,000000,59.146,59.9257,59.032,59.6258,2512350.7723352,0
+HIG.US,D,20050930,000000,59.7143,60.2531,59.3997,60.2128,1519224.8577627,0
+HIG.US,D,20051003,000000,60.2374,60.3209,59.5875,60.1046,2101845.1132799,0
+HIG.US,D,20051004,000000,60.5098,60.727,59.9769,60.0329,1296349.2900027,0
+HIG.US,D,20051005,000000,59.9631,60.1567,59.377,59.377,1489366.4798908,0
+HIG.US,D,20051006,000000,59.7693,60.0831,59.0968,59.3416,1380684.791383,0
+HIG.US,D,20051007,000000,59.7773,60.1951,59.4961,60.0998,1386452.2514774,0
+HIG.US,D,20051010,000000,60.0831,60.4468,59.2423,59.2688,1200747.3589053,0
+HIG.US,D,20051011,000000,59.8529,60.5265,59.1037,59.2688,2783537.3358392,0
+HIG.US,D,20051012,000000,59.0113,59.8529,58.4262,58.6513,2093004.2508922,0
+HIG.US,D,20051013,000000,58.1293,58.674,57.9022,58.0428,2392008.0544777,0
+HIG.US,D,20051014,000000,58.2866,58.5432,57.8953,58.1843,1468857.4690878,0
+HIG.US,D,20051017,000000,58.0673,58.7074,57.7477,58.2306,1579201.9679032,0
+HIG.US,D,20051018,000000,58.2089,58.2866,57.5039,57.5463,1463479.5235793,0
+HIG.US,D,20051019,000000,56.9984,58.7998,56.6258,58.7861,1692502.9129353,0
+HIG.US,D,20051020,000000,58.7861,58.9188,57.4292,57.734,1239708.9875804,0
+HIG.US,D,20051021,000000,58.2777,58.674,57.7782,58.4045,1457713.0804943,0
+HIG.US,D,20051024,000000,58.674,59.5943,58.4724,59.4626,1124745.2322407,0
+HIG.US,D,20051025,000000,59.4714,59.5875,58.7782,59.2001,1227401.1402761,0
+HIG.US,D,20051026,000000,59.2069,60.6729,59.2069,59.7989,2426098.2083067,0
+HIG.US,D,20051027,000000,59.8451,60.4704,59.6829,60.2128,1468988.6632956,0
+HIG.US,D,20051028,000000,60.2128,61.2198,59.9769,61.1184,1860134.5321275,0
+HIG.US,D,20051031,000000,61.1941,62.5393,61.0536,62.2276,1875899.1942547,0
+HIG.US,D,20051101,000000,62.1873,62.8136,61.9915,62.3101,2005470.255067,0
+HIG.US,D,20051102,000000,62.3171,63.5677,62.2521,63.4055,2103772.3460217,0
+HIG.US,D,20051103,000000,63.4518,63.5924,62.7152,63.1312,2263461.1220934,0
+HIG.US,D,20051104,000000,64.5294,66.4389,64.4822,65.5569,4296866.5903279,0
+HIG.US,D,20051107,000000,65.1922,66.1911,65.0997,66.0495,2549003.7897576,0
+HIG.US,D,20051108,000000,65.9178,66.3229,65.3858,65.962,1523199.3303511,0
+HIG.US,D,20051109,000000,65.962,66.5097,65.785,66.1263,1625598.9520271,0
+HIG.US,D,20051110,000000,66.1911,67.726,65.8695,67.4085,1774138.2544583,0
+HIG.US,D,20051111,000000,67.486,67.5177,66.8214,67.4606,1002224.0803289,0
+HIG.US,D,20051114,000000,67.5933,67.7093,67.1577,67.2826,935063.83306142,0
+HIG.US,D,20051115,000000,67.4006,67.5461,66.2206,66.4389,1279821.8708537,0
+HIG.US,D,20051116,000000,66.7369,67.079,66.3229,67.079,995176.20544716,0
+HIG.US,D,20051117,000000,67.0702,67.9374,66.9,67.9374,1312370.2384892,0
+HIG.US,D,20051118,000000,68.6877,68.8283,67.9443,68.6621,1473727.9269246,0
+HIG.US,D,20051121,000000,68.9345,69.1154,68.1567,68.374,1108338.8372059,0
+HIG.US,D,20051122,000000,68.374,68.374,67.7093,68.3111,1143715.5078783,0
+HIG.US,D,20051123,000000,68.5067,69.6139,68.489,69.1065,760127.03561875,0
+HIG.US,D,20051125,000000,69.4418,69.4418,68.5716,68.6227,491756.57103935,0
+HIG.US,D,20051128,000000,68.6227,68.9276,68.4684,68.6317,1279821.8708537,0
+HIG.US,D,20051129,000000,68.6621,69.8233,68.6621,69.4104,1979969.7623132,0
+HIG.US,D,20051130,000000,69.4192,69.4192,68.1734,68.1734,1736461.108608,0
+HIG.US,D,20051201,000000,68.7211,69.8028,67.9521,69.4418,1770169.883926,0
+HIG.US,D,20051202,000000,69.4418,69.4418,68.4684,68.6877,1484623.1482244,0
+HIG.US,D,20051205,000000,68.6877,68.6955,67.8273,68.3031,1299555.9205224,0
+HIG.US,D,20051206,000000,68.5549,68.8283,67.4212,67.5775,946216.35772994,0
+HIG.US,D,20051207,000000,67.5775,67.6572,66.6956,66.9394,1080145.3036603,0
+HIG.US,D,20051208,000000,67.0152,67.1784,66.5638,66.784,1151913.6203489,0
+HIG.US,D,20051209,000000,67.0947,67.7821,67.0082,67.2432,1098600.9725605,0
+HIG.US,D,20051212,000000,66.9836,67.4773,66.9326,67.2973,1666225.4250285,0
+HIG.US,D,20051213,000000,67.0947,68.1007,67.0947,67.726,1564470.5872884,0
+HIG.US,D,20051214,000000,67.8844,68.3455,67.8706,68.194,1687117.8483611,0
+HIG.US,D,20051215,000000,68.3524,68.4517,67.7979,68.2658,2008802.9947477,0
+HIG.US,D,20051216,000000,68.1734,68.2187,67.2432,67.5097,1699676.8969779,0
+HIG.US,D,20051219,000000,67.844,67.844,66.6799,66.7673,909820.64367629,0
+HIG.US,D,20051220,000000,66.7997,67.1203,66.7113,66.9237,1290453.6867286,0
+HIG.US,D,20051221,000000,67.4153,67.496,66.5953,66.9326,1566391.7179739,0
+HIG.US,D,20051222,000000,67.0879,67.1637,66.6956,67.0633,1285977.8285245,0
+HIG.US,D,20051223,000000,66.3996,67.5697,66.3996,67.3219,695406.59381179,0
+HIG.US,D,20051227,000000,67.4006,67.7664,66.3466,66.5431,1108855.477962,0
+HIG.US,D,20051228,000000,67.0152,67.3219,66.8214,66.9089,951085.7985573,0
+HIG.US,D,20051229,000000,67.0633,67.9778,67.0633,67.4212,975820.4832612,0
+HIG.US,D,20051230,000000,67.1046,67.258,66.7457,67.0152,539691.27331923,0
+HIG.US,D,20060103,000000,67.3602,68.7122,66.9551,68.7122,1569469.1883047,0
+HIG.US,D,20060104,000000,68.8283,69.5383,68.7398,69.1636,1562288.0851965,0
+HIG.US,D,20060105,000000,69.8233,69.8233,68.2433,68.5923,1107954.4076668,0
+HIG.US,D,20060106,000000,69.0072,69.433,68.9276,69.313,1853086.6572458,0
+HIG.US,D,20060109,000000,68.6394,69.4104,68.6394,69.1409,931477.85804945,0
+HIG.US,D,20060110,000000,69.1409,69.1409,68.0643,68.5854,1439509.6299159,0
+HIG.US,D,20060111,000000,68.8519,69.0996,68.5549,69.0613,1230095.1980772,0
+HIG.US,D,20060112,000000,69.2107,69.2698,68.7211,68.7949,2225781.9422243,0
+HIG.US,D,20060113,000000,68.7949,69.0151,68.3524,68.4232,1595225.9674179,0
+HIG.US,D,20060117,000000,67.9207,68.3031,67.5224,67.726,1392344.8037234,0
+HIG.US,D,20060118,000000,67.6336,68.2354,67.3052,67.7979,1967278.5024793,0
+HIG.US,D,20060119,000000,67.9207,68.7398,67.8607,68.1312,1828345.8704857,0
+HIG.US,D,20060120,000000,67.611,67.9778,66.55,66.612,1654695.5898865,0
+HIG.US,D,20060123,000000,66.7113,67.2737,66.7033,66.7457,883029.56604154,0
+HIG.US,D,20060124,000000,67.4153,67.4153,65.9866,65.9945,1701341.7413042,0
+HIG.US,D,20060125,000000,66.5953,66.5953,64.4557,65.1204,3431525.8681272,0
+HIG.US,D,20060126,000000,65.8538,67.0573,65.8538,66.7997,2689471.088879,0
+HIG.US,D,20060127,000000,66.3229,66.4793,65.5275,66.2138,3155591.9049194,0
+HIG.US,D,20060130,000000,66.3229,66.6425,65.7201,65.7615,1474753.0723619,0
+HIG.US,D,20060131,000000,64.9562,64.9649,64.1548,64.1616,2588476.974142,0
+HIG.US,D,20060201,000000,64.7497,64.9119,64.0899,64.255,2009191.4923241,0
+HIG.US,D,20060202,000000,64.255,64.255,63.0466,63.615,1784905.3325785,0
+HIG.US,D,20060203,000000,63.4518,63.4832,62.4822,63.0064,2814298.8180249,0
+HIG.US,D,20060206,000000,63.0466,63.1469,62.3171,62.3829,2354198.6974103,0
+HIG.US,D,20060207,000000,62.3829,63.9503,62.26,62.5393,1529610.5573719,0
+HIG.US,D,20060208,000000,62.5059,63.1843,62.0713,62.6631,1464117.1884495,0
+HIG.US,D,20060209,000000,62.6721,63.3564,62.5059,62.8263,1264055.1747078,0
+HIG.US,D,20060210,000000,62.204,63.552,62.204,63.1539,1330571.6550488,0
+HIG.US,D,20060213,000000,62.848,63.0555,62.4979,62.9974,1058612.1644293,0
+HIG.US,D,20060214,000000,63.0064,64.316,62.8136,64.0742,1589587.6675125,0
+HIG.US,D,20060215,000000,64.0967,64.7605,64.0594,64.7605,1969711.1888742,0
+HIG.US,D,20060216,000000,65.0357,65.2453,64.4025,65.0584,1786057.6041861,0
+HIG.US,D,20060217,000000,65.4242,65.8695,65.1597,65.2688,1459500.9829534,0
+HIG.US,D,20060221,000000,66.199,66.5097,65.2147,65.4664,1670838.5794965,0
+HIG.US,D,20060222,000000,65.4724,67.1046,65.4664,66.9493,2030205.9567802,0
+HIG.US,D,20060223,000000,66.3229,66.4793,64.9946,65.9325,1882051.0838881,0
+HIG.US,D,20060224,000000,65.5048,65.6376,64.8873,64.9856,2365341.0519851,0
+HIG.US,D,20060227,000000,65.1508,65.5972,64.8716,64.9719,962492.57556643,0
+HIG.US,D,20060228,000000,64.5294,64.5373,63.8509,64.2767,2976938.9552663,0
+HIG.US,D,20060301,000000,64.4173,65.2304,64.3957,65.1508,1876536.859125,0
+HIG.US,D,20060302,000000,65.1508,65.1508,64.1705,64.6827,1410803.5236517,0
+HIG.US,D,20060303,000000,65.2845,65.2845,63.9738,64.0073,1218433.1517181,0
+HIG.US,D,20060306,000000,64.1765,64.1765,63.5844,63.8185,1145507.478375,0
+HIG.US,D,20060307,000000,63.8185,64.1292,63.5924,63.6788,1298917.2386429,0
+HIG.US,D,20060308,000000,64.3013,64.3013,63.4271,63.7477,1749277.4605934,0
+HIG.US,D,20060309,000000,63.905,63.9807,63.2098,63.3475,1113338.4552316,0
+HIG.US,D,20060310,000000,63.3475,63.965,63.2885,63.6297,1272259.3892346,0
+HIG.US,D,20060313,000000,63.6297,64.3721,63.6061,63.9168,1478212.9382129,0
+HIG.US,D,20060314,000000,63.7861,64.3641,63.6858,64.1765,1636237.8869676,0
+HIG.US,D,20060315,000000,64.1616,65.0761,63.905,64.7535,3619026.7992335,0
+HIG.US,D,20060316,000000,64.7535,65.5048,64.7535,64.8873,2036743.2929621,0
+HIG.US,D,20060317,000000,65.2246,65.2246,64.2767,64.4497,2140298.2372738,0
+HIG.US,D,20060320,000000,64.7251,65.084,64.4497,64.6356,2089542.3510225,0
+HIG.US,D,20060321,000000,64.6356,64.9207,64.0073,64.025,2746500.9058872,0
+HIG.US,D,20060322,000000,63.905,64.7418,63.7694,64.6593,1416700.1439351,0
+HIG.US,D,20060323,000000,64.3574,64.5835,64.0151,64.0967,1661606.1685043,0
+HIG.US,D,20060324,000000,63.9807,64.1616,63.1233,63.1843,2175929.1602868,0
+HIG.US,D,20060327,000000,63.2098,63.2098,62.2747,62.5393,2185156.4862323,0
+HIG.US,D,20060328,000000,62.616,62.6898,61.8273,61.8273,1801695.140143,0
+HIG.US,D,20060329,000000,62.0564,62.8215,62.0152,62.5697,2969246.2964488,0
+HIG.US,D,20060330,000000,62.5864,63.3564,62.5786,63.0771,2265764.6482993,0
+HIG.US,D,20060331,000000,63.0555,63.3258,62.5943,62.848,3208903.5356985,0
+HIG.US,D,20060403,000000,63.1469,63.3111,62.7566,62.966,3672979.1459109,0
+HIG.US,D,20060404,000000,63.0064,63.8273,62.8667,63.6297,1781828.879257,0
+HIG.US,D,20060405,000000,64.025,64.8873,63.8362,64.8873,2673063.6768348,0
+HIG.US,D,20060406,000000,64.7998,65.0013,64.4025,64.9277,1659689.1058561,0
+HIG.US,D,20060407,000000,64.8234,65.3494,63.9984,64.1941,1479238.0836502,0
+HIG.US,D,20060410,000000,64.0594,64.5913,63.9738,64.1765,1359538.1157098,0
+HIG.US,D,20060411,000000,64.1765,64.3574,63.4518,63.6297,1927677.1749152,0
+HIG.US,D,20060412,000000,63.4341,63.9807,62.5294,62.9129,2797890.3889713,0
+HIG.US,D,20060413,000000,62.9286,63.2649,62.7733,63.1312,1422207.2496327,0
+HIG.US,D,20060417,000000,62.848,63.8018,62.8402,63.4055,1321984.0279923,0
+HIG.US,D,20060418,000000,63.6297,64.5589,63.5757,64.4399,3267737.5273157,0
+HIG.US,D,20060419,000000,66.2068,66.6031,65.7201,66.3937,3122780.131859,0
+HIG.US,D,20060420,000000,66.6512,67.0947,66.3937,66.7997,1589332.3981625,0
+HIG.US,D,20060421,000000,67.4153,67.4153,66.0103,66.3376,1500898.3490516,0
+HIG.US,D,20060424,000000,66.6188,66.9836,66.1823,66.6582,1161400.2836818,0
+HIG.US,D,20060425,000000,67.2973,67.3819,66.2275,66.8676,1931524.5213333,0
+HIG.US,D,20060426,000000,67.2826,68.2265,67.2353,67.9778,2090314.2611285,0
+HIG.US,D,20060427,000000,67.4153,68.548,67.1961,67.7979,1419515.2258503,0
+HIG.US,D,20060428,000000,70.2373,73.372,70.2373,71.7309,7480015.3809318,0
+HIG.US,D,20060501,000000,70.2314,71.0357,68.1891,68.548,4244838.4253641,0
+HIG.US,D,20060502,000000,70.2235,71.549,70.2235,70.552,3889315.3434704,0
+HIG.US,D,20060503,000000,70.5608,71.2304,70.3936,70.5982,2081977.8353846,0
+HIG.US,D,20060504,000000,70.661,71.1595,70.4271,70.7378,1457964.2818068,0
+HIG.US,D,20060505,000000,71.1232,71.3219,70.3257,70.5903,1382992.3856265,0
+HIG.US,D,20060508,000000,70.2314,72.3306,70.2314,71.5235,2429172.6276094,0
+HIG.US,D,20060509,000000,71.7535,72.1517,71.4998,71.7044,1593819.4434696,0
+HIG.US,D,20060510,000000,72.0711,72.2127,71.5078,71.9551,1968560.9512853,0
+HIG.US,D,20060511,000000,71.3553,71.9709,71.1498,71.549,2460960.2722417,0
+HIG.US,D,20060512,000000,71.3966,71.6296,70.7161,70.9963,1733638.9076272,0
+HIG.US,D,20060515,000000,70.4674,71.4015,70.4585,71.3159,1188313.4024401,0
+HIG.US,D,20060516,000000,71.4664,71.5579,70.4881,70.6208,1252392.1113393,0
+HIG.US,D,20060517,000000,69.7801,69.9483,68.548,68.5648,2428277.6593704,0
+HIG.US,D,20060518,000000,68.5549,68.7319,67.9521,68.1312,1553831.6523478,0
+HIG.US,D,20060519,000000,68.4448,69.2865,68.0397,68.5854,1658537.8512579,0
+HIG.US,D,20060522,000000,68.5795,69.7182,67.3052,67.8981,2096593.2769322,0
+HIG.US,D,20060523,000000,68.7319,69.6857,68.607,68.9433,2620131.3905479,0
+HIG.US,D,20060524,000000,68.7722,69.2953,68.3031,68.8667,2124408.482995,0
+HIG.US,D,20060525,000000,69.1331,69.3897,68.1312,68.7279,1212795.8688221,0
+HIG.US,D,20060526,000000,69.1714,69.1714,68.6227,68.7054,1181905.2264473,0
+HIG.US,D,20060530,000000,68.1312,68.2964,67.4399,67.4399,1632135.2711995,0
+HIG.US,D,20060531,000000,67.7664,68.8106,67.6965,68.614,2220266.7004518,0
+HIG.US,D,20060601,000000,68.5067,69.4832,68.3455,69.3278,1750814.1617401,0
+HIG.US,D,20060602,000000,69.5608,69.724,68.6541,69.3671,1609326.802228,0
+HIG.US,D,20060605,000000,69.2334,69.3514,68.0554,68.0554,1661229.8750402,0
+HIG.US,D,20060606,000000,68.5067,68.8106,67.6188,68.548,1762604.3512789,0
+HIG.US,D,20060607,000000,68.5146,69.4498,68.3976,68.614,2584504.5355722,0
+HIG.US,D,20060608,000000,68.5854,69.1331,67.9698,68.7211,2323186.013912,0
+HIG.US,D,20060609,000000,68.548,68.614,67.4399,67.5304,1822458.4032865,0
+HIG.US,D,20060612,000000,67.5933,67.6336,66.7526,66.7526,1782469.5951554,0
+HIG.US,D,20060613,000000,66.6355,67.0406,65.3858,65.4487,3491887.4078068,0
+HIG.US,D,20060614,000000,65.4487,65.7201,64.8401,65.317,2214504.3254042,0
+HIG.US,D,20060615,000000,65.5402,66.784,65.3701,66.6956,2813144.5123986,0
+HIG.US,D,20060616,000000,66.6188,67.0633,65.0584,65.3858,2853640.8082015,0
+HIG.US,D,20060619,000000,65.3858,65.8538,64.2462,64.6286,2510171.3212715,0
+HIG.US,D,20060620,000000,64.6286,65.2147,64.1204,64.255,2095445.0733621,0
+HIG.US,D,20060621,000000,64.3721,65.0113,64.2373,64.4173,2103772.3460217,0
+HIG.US,D,20060622,000000,64.5048,64.9502,63.6474,64.2029,1842191.4359459,0
+HIG.US,D,20060623,000000,64.0151,64.7251,63.7694,64.2148,1043617.3783896,0
+HIG.US,D,20060626,000000,64.3337,64.4969,63.8273,64.1852,1741972.282343,0
+HIG.US,D,20060627,000000,63.559,64.8961,63.559,64.2373,1908707.916287,0
+HIG.US,D,20060628,000000,64.3957,64.5451,63.8636,64.1765,1766576.7898485,0
+HIG.US,D,20060629,000000,64.255,66.0033,64.255,65.9414,2051865.2051721,0
+HIG.US,D,20060630,000000,66.4251,66.4251,65.7762,66.0103,1707107.1673799,0
+HIG.US,D,20060703,000000,66.2442,66.6582,65.9325,66.4793,1005425.6258018,0
+HIG.US,D,20060705,000000,66.4793,66.5185,65.26,65.5569,1667123.4442955,0
+HIG.US,D,20060706,000000,65.6218,65.8862,65.4577,65.6985,2422128.8207651,0
+HIG.US,D,20060707,000000,65.2304,65.7201,65.0515,65.1351,1041825.4078929,0
+HIG.US,D,20060710,000000,65.5402,65.9178,65.4968,65.7762,1416566.9157087,0
+HIG.US,D,20060711,000000,65.5815,65.7064,64.675,65.0761,2267304.400474,0
+HIG.US,D,20060712,000000,64.8145,65.143,63.9168,64.0594,1937803.537137,0
+HIG.US,D,20060713,000000,64.0594,64.3721,63.5451,63.7074,2305365.9758633,0
+HIG.US,D,20060714,000000,63.6474,63.7624,62.8136,63.1773,1546782.7604568,0
+HIG.US,D,20060717,000000,63.0466,63.9738,62.9974,63.8185,1136537.4557983,0
+HIG.US,D,20060718,000000,63.9414,63.9414,63.0466,63.5844,1306731.9385838,0
+HIG.US,D,20060719,000000,63.7861,65.2059,63.7536,64.904,1961771.3967816,0
+HIG.US,D,20060720,000000,65.4163,66.493,65.0113,66.493,3526107.7388341,0
+HIG.US,D,20060721,000000,67.0082,67.0082,65.143,65.5471,1756707.7309954,0
+HIG.US,D,20060724,000000,65.8952,66.5638,65.7762,66.2442,1366071.3838541,0
+HIG.US,D,20060725,000000,66.0899,66.9089,65.7369,66.8598,1262132.0100034,0
+HIG.US,D,20060726,000000,66.8598,67.0082,66.026,66.3937,2140936.9191534,0
+HIG.US,D,20060727,000000,65.6818,67.142,64.9946,65.5402,2611295.613207,0
+HIG.US,D,20060728,000000,65.2373,66.9493,64.4025,66.7113,2749960.7717382,0
+HIG.US,D,20060731,000000,66.37,66.4694,65.9325,66.199,2098134.0461164,0
+HIG.US,D,20060801,000000,65.9325,66.2442,65.6749,66.0819,2223984.8866809,0
+HIG.US,D,20060802,000000,65.8145,65.8145,64.9207,65.3003,3519314.116293,0
+HIG.US,D,20060803,000000,64.5205,64.7693,64.2236,64.3898,3602619.3871892,0
+HIG.US,D,20060804,000000,64.8785,65.2304,63.8893,64.4399,1908707.916287,0
+HIG.US,D,20060807,000000,64.0967,64.2295,63.6386,63.8273,1370176.0336409,0
+HIG.US,D,20060808,000000,64.083,64.2236,63.0064,63.1931,2170157.632155,0
+HIG.US,D,20060809,000000,63.6228,63.7938,62.2875,62.3101,2126072.3103119,0
+HIG.US,D,20060810,000000,62.1469,63.0466,62.0713,62.8765,1749402.552745,0
+HIG.US,D,20060811,000000,62.5609,63.1233,62.5609,62.8962,1156015.2191077,0
+HIG.US,D,20060814,000000,63.259,63.965,63.1145,63.5757,1499236.5557534,0
+HIG.US,D,20060815,000000,64.3081,64.675,63.9503,64.5451,966719.26647673,0
+HIG.US,D,20060816,000000,65.2304,65.3327,64.6927,64.8401,2855182.594395,0
+HIG.US,D,20060817,000000,64.8401,65.8862,64.5972,65.8107,2505815.4701722,0
+HIG.US,D,20060818,000000,65.9797,66.0899,65.5638,65.9414,1091932.442171,0
+HIG.US,D,20060821,000000,65.7369,65.9178,64.9345,65.3092,1213946.106411,0
+HIG.US,D,20060822,000000,65.4016,65.44,64.4114,64.6199,986976.05895781,0
+HIG.US,D,20060823,000000,64.6286,65.1999,64.4025,65.143,1091294.7773007,0
+HIG.US,D,20060824,000000,65.1065,65.4577,64.9946,65.3494,901742.53831043,0
+HIG.US,D,20060825,000000,65.1125,65.7142,64.9649,65.44,917511.26847507,0
+HIG.US,D,20060828,000000,65.1065,66.493,65.0417,66.3298,1460528.1624094,0
+HIG.US,D,20060829,000000,66.3229,66.6876,65.9414,66.5343,1315836.2063964,0
+HIG.US,D,20060830,000000,66.6425,66.6956,66.1164,66.4468,943393.1397398,0
+HIG.US,D,20060831,000000,66.6355,67.1046,66.6031,66.9925,1069126.0072182,0
+HIG.US,D,20060901,000000,67.1046,67.1046,66.3996,66.4793,896871.06346435,0
+HIG.US,D,20060905,000000,66.1734,66.8214,66.1263,66.315,1393498.0923405,0
+HIG.US,D,20060906,000000,67.142,67.1961,65.8451,66.2206,2983601.3835996,0
+HIG.US,D,20060907,000000,66.2206,66.2206,65.3239,65.3239,1776958.4214204,0
+HIG.US,D,20060908,000000,65.5195,65.8608,64.7919,65.7201,1857828.9719028,0
+HIG.US,D,20060911,000000,65.4242,66.6799,65.3937,66.3996,3307593.1072202,0
+HIG.US,D,20060912,000000,66.2068,67.486,66.2068,67.3298,1290847.2693519,0
+HIG.US,D,20060913,000000,67.0633,67.8706,67.0633,67.726,1255730.9530762,0
+HIG.US,D,20060914,000000,67.726,67.7664,66.9788,67.0082,1665077.2214583,0
+HIG.US,D,20060915,000000,67.2305,67.9698,67.1115,67.9118,2077496.8921337,0
+HIG.US,D,20060918,000000,67.9118,67.9118,67.135,67.1704,1018240.9607779,0
+HIG.US,D,20060919,000000,67.1784,67.2973,66.5343,66.9326,1130513.7093445,0
+HIG.US,D,20060920,000000,66.9788,67.7979,66.9394,67.7664,1658287.6669547,0
+HIG.US,D,20060921,000000,67.726,67.7339,66.7113,66.7919,964284.54606305,0
+HIG.US,D,20060922,000000,66.7033,66.7113,66.2068,66.2758,1198434.679615,0
+HIG.US,D,20060925,000000,66.7369,68.4448,66.6582,67.9295,2385211.3809085,0
+HIG.US,D,20060926,000000,68.194,68.7122,67.9295,68.5402,1807461.583228,0
+HIG.US,D,20060927,000000,68.6227,69.0613,68.1095,68.3031,1783753.0609708,0
+HIG.US,D,20060928,000000,68.6474,68.96,68.0152,68.3385,1093862.7259409,0
+HIG.US,D,20060929,000000,67.4536,68.2727,67.1784,67.6886,1409652.2690534,0
+HIG.US,D,20061002,000000,67.6798,67.7428,66.6582,66.8381,1821430.2068211,0
+HIG.US,D,20061003,000000,67.0239,68.4684,66.9836,68.1399,1878590.2010277,0
+HIG.US,D,20061004,000000,68.3385,69.9,68.1891,69.8833,2625643.5812923,0
+HIG.US,D,20061005,000000,70.0308,70.2235,69.3278,70.1213,1589841.9198531,0
+HIG.US,D,20061006,000000,70.1311,70.3405,69.4832,70.0465,1553831.6523478,0
+HIG.US,D,20061009,000000,69.7555,69.7634,69.0072,69.5076,1131282.5684225,0
+HIG.US,D,20061010,000000,69.8075,69.9895,69.2786,69.2786,2172339.1172374,0
+HIG.US,D,20061011,000000,69.1459,69.671,69.0151,69.3278,1286999.9229338,0
+HIG.US,D,20061012,000000,69.6533,69.9895,69.2462,69.7722,1374274.5813716,0
+HIG.US,D,20061013,000000,69.9403,70.8784,69.9403,70.1056,1572798.8769573,0
+HIG.US,D,20061016,000000,70.2865,70.8262,70.1625,70.8262,1072582.8220412,0
+HIG.US,D,20061017,000000,70.3808,70.5835,69.6935,70.2147,1396446.4024821,0
+HIG.US,D,20061018,000000,70.5677,71.2304,70.5126,71.0426,1790034.1107933,0
+HIG.US,D,20061019,000000,71.0426,71.0426,69.9,70.0387,1228554.4288931,0
+HIG.US,D,20061020,000000,70.0387,70.074,69.5844,69.5992,2572967.5813648,0
+HIG.US,D,20061023,000000,69.1459,69.9807,69.1331,69.5766,1475395.822279,0
+HIG.US,D,20061024,000000,69.5225,69.6621,69.3425,69.5608,1778109.6760186,0
+HIG.US,D,20061025,000000,69.6375,69.9964,69.204,69.6139,1636367.0471567,0
+HIG.US,D,20061026,000000,70.2078,71.3553,70.0987,71.1675,2618468.5802403,0
+HIG.US,D,20061027,000000,70.4182,70.4271,67.1203,68.078,7352877.0065145,0
+HIG.US,D,20061030,000000,67.2216,68.8981,67.2138,68.4143,3554173.1292,0
+HIG.US,D,20061031,000000,69.0308,69.0535,67.8194,68.0152,3404995.1448892,0
+HIG.US,D,20061101,000000,68.6474,68.7949,67.7821,67.8844,1810285.8182275,0
+HIG.US,D,20061102,000000,67.7664,68.078,67.1871,67.9443,1763628.4797069,0
+HIG.US,D,20061103,000000,68.078,68.5067,67.2039,67.4773,1292765.3490094,0
+HIG.US,D,20061106,000000,67.5177,67.7664,67.258,67.2973,2430714.4138027,0
+HIG.US,D,20061107,000000,67.4153,68.2727,67.3376,67.7979,2836343.5129652,0
+HIG.US,D,20061108,000000,67.726,68.4605,67.5461,68.0711,1312756.7020469,0
+HIG.US,D,20061109,000000,68.2354,68.3976,67.1046,67.2432,1927550.048745,0
+HIG.US,D,20061110,000000,66.9925,67.3455,66.612,66.9326,2229752.3467753,0
+HIG.US,D,20061113,000000,66.8676,67.374,66.8676,67.2138,2510429.6416495,0
+HIG.US,D,20061114,000000,67.3691,67.8046,66.9177,67.611,1723256.2590461,0
+HIG.US,D,20061115,000000,67.611,67.726,67.135,67.6021,1765810.9817986,0
+HIG.US,D,20061116,000000,67.7821,68.9138,67.7664,68.6621,2092876.1077125,0
+HIG.US,D,20061117,000000,68.6621,69.0239,68.4064,68.9905,2162209.7039875,0
+HIG.US,D,20061120,000000,68.8195,69.0692,68.7555,69.0308,1457195.4227287,0
+HIG.US,D,20061121,000000,69.0308,69.0455,68.1567,68.3897,1635468.0108803,0
+HIG.US,D,20061122,000000,68.3288,68.3602,67.7093,67.8352,1820148.7750244,0
+HIG.US,D,20061124,000000,67.8352,67.9778,67.6267,67.6267,447924.48452755,0
+HIG.US,D,20061127,000000,67.6336,67.6336,66.4084,66.7033,1951770.1267114,0
+HIG.US,D,20061128,000000,66.7033,66.8214,66.0978,66.55,2350867.9917482,0
+HIG.US,D,20061129,000000,66.2758,66.9394,66.2758,66.7673,2069423.8718147,0
+HIG.US,D,20061130,000000,66.8676,67.2216,66.4468,66.9177,2053145.6199594,0
+HIG.US,D,20061201,000000,67.1488,67.1577,65.3701,66.1086,2132991.0250046,0
+HIG.US,D,20061204,000000,66.3613,66.6652,66.0495,66.2442,2288964.6658753,0
+HIG.US,D,20061205,000000,66.2678,67.8607,65.8304,67.7979,2898369.8969711,0
+HIG.US,D,20061206,000000,67.5304,68.0928,67.3131,67.4449,1684425.8245787,0
+HIG.US,D,20061207,000000,67.8706,68.2433,67.6336,67.6729,1811562.1649773,0
+HIG.US,D,20061208,000000,67.5097,67.9443,67.1784,67.8352,1548320.4786128,0
+HIG.US,D,20061211,000000,68.6621,69.4498,68.3111,68.9757,2791098.8004489,0
+HIG.US,D,20061212,000000,68.9757,70.6129,68.9757,69.9344,3319385.3307778,0
+HIG.US,D,20061213,000000,69.8312,70.2923,69.724,70.0917,1997784.7153151,0
+HIG.US,D,20061214,000000,70.0917,71.1595,69.8233,70.9886,2630643.1993181,0
+HIG.US,D,20061215,000000,70.9963,72.0711,70.8262,71.7929,4615737.6718085,0
+HIG.US,D,20061218,000000,71.6965,71.7535,71.1595,71.4831,2087363.9169681,0
+HIG.US,D,20061219,000000,71.4831,71.549,70.7378,71.3464,1581641.7733638,0
+HIG.US,D,20061220,000000,71.7693,72.0711,71.3012,72.02,1484495.0050447,0
+HIG.US,D,20061221,000000,72.1694,72.5637,71.7132,72.0859,1885774.355164,0
+HIG.US,D,20061222,000000,72.0859,72.4005,71.4664,72.137,1241115.5115285,0
+HIG.US,D,20061226,000000,71.7044,72.6896,71.7044,72.433,916738.34135961,0
+HIG.US,D,20061227,000000,72.9551,73.0879,72.7594,72.9639,1230863.0401458,0
+HIG.US,D,20061228,000000,72.6582,73.1497,72.6295,73.0416,871114.28435119,0
+HIG.US,D,20061229,000000,72.8745,73.0632,72.5726,72.8086,979283.40014031,0
+HIG.US,D,20070103,000000,72.6816,73.6237,72.6816,73.252,3127012.9248254,0
+HIG.US,D,20070104,000000,73.252,73.252,72.3523,72.7594,1251494.0920723,0
+HIG.US,D,20070105,000000,72.7594,72.7594,71.434,71.5235,1999190.2222539,0
+HIG.US,D,20070108,000000,71.3966,72.0445,71.1075,71.8842,1675585.9792005,0
+HIG.US,D,20070109,000000,71.8538,72.377,70.8489,70.9492,2704588.9330517,0
+HIG.US,D,20070110,000000,70.8165,71.2393,70.4585,70.8716,2058402.5413539,0
+HIG.US,D,20070111,000000,70.8558,71.2776,70.5835,70.8262,2927206.1804337,0
+HIG.US,D,20070112,000000,70.6443,71.666,70.6443,71.2166,1946645.4165341,0
+HIG.US,D,20070116,000000,71.777,72.5961,71.6463,72.5559,2471980.5856931,0
+HIG.US,D,20070117,000000,72.4172,72.7516,71.6867,72.0367,2100182.3029723,0
+HIG.US,D,20070118,000000,72.6355,72.6816,71.4744,71.6867,1493846.4061324,0
+HIG.US,D,20070119,000000,71.7693,72.1694,71.4015,71.9953,1225609.1697794,0
+HIG.US,D,20070122,000000,72.2127,72.548,71.4958,71.5992,2195401.8385495,0
+HIG.US,D,20070123,000000,71.7693,72.1774,71.4958,72.1774,1459631.1601518,0
+HIG.US,D,20070124,000000,72.369,72.9778,72.1774,72.9227,1500258.6501626,0
+HIG.US,D,20070125,000000,72.8745,72.8745,71.4664,71.7044,1559340.7920641,0
+HIG.US,D,20070126,000000,71.9796,73.132,71.6729,72.8086,2147468.153279,0
+HIG.US,D,20070129,000000,72.8626,73.5411,72.6295,73.0032,2167854.1059491,0
+HIG.US,D,20070130,000000,73.14,74.1272,73.0416,73.7909,2726765.839209,0
+HIG.US,D,20070131,000000,73.5027,74.1576,73.1654,74.0554,2266537.5754147,0
+HIG.US,D,20070201,000000,74.1272,75.2589,73.9915,75.1536,2136450.8908557,0
+HIG.US,D,20070202,000000,75.4291,75.6847,74.9138,74.9501,1745047.7186551,0
+HIG.US,D,20070205,000000,74.6474,75.2402,74.3809,75.0003,1634956.455171,0
+HIG.US,D,20070206,000000,74.9924,75.5922,74.8036,74.8832,2165156.9971199,0
+HIG.US,D,20070207,000000,75.0779,75.4478,74.8036,74.8283,1585228.7653851,0
+HIG.US,D,20070208,000000,74.837,74.9836,73.9541,74.7771,1968176.5217463,0
+HIG.US,D,20070209,000000,74.837,75.6158,74.1105,74.3345,2029821.5272413,0
+HIG.US,D,20070212,000000,74.5165,75.1871,74.3652,74.8036,1287134.1681696,0
+HIG.US,D,20070213,000000,75.0779,75.896,74.8283,75.8636,1527613.1509841,0
+HIG.US,D,20070214,000000,75.6847,76.194,75.4899,75.5156,2015018.9559709,0
+HIG.US,D,20070215,000000,75.4899,75.9816,75.3494,75.8105,1537423.2232942,0
+HIG.US,D,20070216,000000,75.5293,75.9127,75.3179,75.7554,1284308.9161608,0
+HIG.US,D,20070220,000000,75.4673,76.1714,74.9659,75.9816,1314290.3521655,0
+HIG.US,D,20070221,000000,75.2806,76.1458,75.2806,75.7721,1311477.304269,0
+HIG.US,D,20070222,000000,75.4673,76.0672,75.2167,75.374,1530122.1130812,0
+HIG.US,D,20070223,000000,75.607,75.9669,75.0779,75.2806,1986890.5110246,0
+HIG.US,D,20070226,000000,75.6847,76.426,75.3887,75.8636,3588052.762091,0
+HIG.US,D,20070227,000000,74.7289,74.9186,72.2127,73.1016,3542899.5804174,0
+HIG.US,D,20070228,000000,73.2068,73.9915,73.2068,73.7819,3466256.7378545,0
+HIG.US,D,20070301,000000,73.1744,73.7742,71.5913,73.5027,2659451.0065186,0
+HIG.US,D,20070302,000000,73.5027,74.0219,73.0347,73.5284,2667682.6802981,0
+HIG.US,D,20070305,000000,73.2874,73.9295,72.8902,73.2953,2959256.2134816,0
+HIG.US,D,20070306,000000,73.55,74.6474,73.2805,74.6149,2517730.7518625,0
+HIG.US,D,20070307,000000,74.2441,74.7062,73.9708,74.1183,2627181.2994483,0
+HIG.US,D,20070308,000000,74.5627,75.3965,74.258,75.0868,1854881.6787705,0
+HIG.US,D,20070309,000000,75.7634,75.7634,74.6905,74.7771,2372014.6674215,0
+HIG.US,D,20070312,000000,74.2824,74.9059,73.9541,74.314,2264612.3766916,0
+HIG.US,D,20070313,000000,73.6414,74.3415,72.4703,72.5234,3530852.0875099,0
+HIG.US,D,20070314,000000,72.5313,73.1094,71.4891,72.8685,3133978.4219488,0
+HIG.US,D,20070315,000000,72.8745,73.8686,72.8558,73.6011,2233283.4032817,0
+HIG.US,D,20070316,000000,73.5952,73.9983,73.072,73.4683,2936948.1131164,0
+HIG.US,D,20070319,000000,73.665,74.9186,73.5107,74.6149,1199248.287105,0
+HIG.US,D,20070320,000000,74.4536,75.374,74.314,74.958,1096170.3201843,0
+HIG.US,D,20070321,000000,74.7338,76.426,74.3345,76.2716,2334180.9021294,0
+HIG.US,D,20070322,000000,75.5971,76.4133,75.5971,76.0445,1463892.4293805,0
+HIG.US,D,20070323,000000,75.4673,76.0505,75.2235,75.2235,1908419.085628,0
+HIG.US,D,20070326,000000,75.2314,75.374,74.3345,75.0779,1668920.4998389,0
+HIG.US,D,20070327,000000,75.0701,75.1085,74.3071,74.5411,1483728.1799855,0
+HIG.US,D,20070328,000000,74.4221,74.4388,73.7515,73.7742,1458190.0578853,0
+HIG.US,D,20070329,000000,74.4388,74.8685,74.2097,74.7211,1377483.2459101,0
+HIG.US,D,20070330,000000,74.8627,75.2491,73.7604,74.5756,1744149.6993881,0
+HIG.US,D,20070402,000000,74.4536,74.8832,74.0219,74.7604,1183058.5150644,0
+HIG.US,D,20070403,000000,74.8764,75.8793,74.8685,75.7161,1032979.4604584,0
+HIG.US,D,20070404,000000,75.7634,75.7821,75.1085,75.7821,1113374.0505593,0
+HIG.US,D,20070405,000000,75.543,76.0161,75.4899,75.8194,786525.5476396,0
+HIG.US,D,20070409,000000,75.9206,76.2786,75.725,75.9403,746926.25409428,0
+HIG.US,D,20070410,000000,75.9403,76.0917,75.5597,75.7004,707581.21288956,0
+HIG.US,D,20070411,000000,75.9747,76.0278,75.0544,75.1015,1256314.7164503,0
+HIG.US,D,20070412,000000,75.1301,75.543,74.6561,75.543,1221581.8127042,0
+HIG.US,D,20070413,000000,76.2225,76.2225,75.3494,75.543,1147815.0726183,0
+HIG.US,D,20070416,000000,75.8194,76.0357,75.6336,75.9285,1873254.9699124,0
+HIG.US,D,20070417,000000,76.0672,77.1468,75.7004,76.8557,2053403.9403375,0
+HIG.US,D,20070418,000000,77.5273,77.5273,76.3484,76.5982,1321984.0279923,0
+HIG.US,D,20070419,000000,77.2707,77.2707,76.1154,76.5608,918919.82644205,0
+HIG.US,D,20070420,000000,77.3257,77.4507,76.668,77.2618,1830475.4880906,0
+HIG.US,D,20070423,000000,77.2481,78.022,77.0386,77.5971,1573440.6098651,0
+HIG.US,D,20070424,000000,77.6787,77.6847,76.5834,77.2039,1561754.1552812,0
+HIG.US,D,20070425,000000,77.5195,79.2824,77.5125,79.0956,1746182.7011035,0
+HIG.US,D,20070426,000000,78.8066,79.486,78.3473,78.541,1503659.5294705,0
+HIG.US,D,20070427,000000,78.8134,80.7957,78.8134,80.6157,2517573.1154113,0
+HIG.US,D,20070430,000000,80.485,80.5263,78.135,78.9619,3196113.6259564,0
+HIG.US,D,20070501,000000,79.1567,79.7101,78.5253,79.1744,1953693.2914158,0
+HIG.US,D,20070502,000000,79.2824,80.4132,78.9708,79.9795,1190884.4021083,0
+HIG.US,D,20070503,000000,79.9795,80.8911,79.7849,80.8665,1246128.350676,0
+HIG.US,D,20070504,000000,81.0622,81.0711,80.3138,80.9373,1479096.7193489,0
+HIG.US,D,20070507,000000,81.0711,81.6167,80.8577,81.3965,1049287.2055851,0
+HIG.US,D,20070508,000000,81.309,81.4378,80.663,81.1733,1255470.5986794,0
+HIG.US,D,20070509,000000,81.1733,81.6551,80.8193,81.5538,2170155.5981363,0
+HIG.US,D,20070510,000000,81.2412,81.7082,80.7574,81.0524,1763504.4045646,0
+HIG.US,D,20070511,000000,81.4211,82.1929,81.2657,82.1929,1083220.7399723,0
+HIG.US,D,20070514,000000,81.9835,82.5155,81.2333,81.716,983893.50358025,0
+HIG.US,D,20070515,000000,82.0061,82.6747,81.1733,81.251,1724769.5689774,0
+HIG.US,D,20070516,000000,81.6915,82.0278,81.1477,82.0278,1636621.2994973,0
+HIG.US,D,20070517,000000,81.6915,81.8341,81.0956,81.4378,1025932.6025861,0
+HIG.US,D,20070518,000000,81.664,81.716,81.1162,81.4969,1876279.5557563,0
+HIG.US,D,20070521,000000,81.6167,82.428,81.6167,82.3474,1621629.5644855,0
+HIG.US,D,20070522,000000,82.5155,82.8921,82.075,82.721,1368294.5663204,0
+HIG.US,D,20070523,000000,82.6502,82.658,81.9462,82.3394,1475843.3063985,0
+HIG.US,D,20070524,000000,82.0278,82.2372,80.4358,80.6964,2057427.2293753,0
+HIG.US,D,20070525,000000,81.0347,81.0347,80.2804,80.5263,1236244.0366825,0
+HIG.US,D,20070529,000000,80.367,80.8282,80.2401,80.4418,1653663.3253837,0
+HIG.US,D,20070530,000000,79.9304,80.9285,79.8666,80.8989,1791183.3313728,0
+HIG.US,D,20070531,000000,80.9285,81.2657,80.4191,80.5007,1716880.6273529,0
+HIG.US,D,20070601,000000,80.5007,80.953,80.0858,80.367,2046995.7643448,0
+HIG.US,D,20070604,000000,80.3138,80.5007,80.1272,80.367,1578053.764333,0
+HIG.US,D,20070605,000000,79.8213,80.2107,78.9246,79.2225,2597109.3496103,0
+HIG.US,D,20070606,000000,79.0809,79.2677,78.3778,78.4172,2242664.2976408,0
+HIG.US,D,20070607,000000,78.0297,78.425,76.546,76.546,2812231.2379911,0
+HIG.US,D,20070608,000000,76.6069,77.7593,76.426,77.7593,1501123.1081206,0
+HIG.US,D,20070611,000000,77.7141,78.7613,77.3257,78.3857,1449402.0799844,0
+HIG.US,D,20070612,000000,78.2372,78.7525,77.6453,77.6453,1644438.033457,0
+HIG.US,D,20070613,000000,77.8715,78.7122,77.841,78.5744,2158875.9472975,0
+HIG.US,D,20070614,000000,78.7525,79.8301,78.2755,78.8842,1574463.7212836,0
+HIG.US,D,20070615,000000,79.6266,80.3218,79.2589,79.6807,1831811.838393,0
+HIG.US,D,20070618,000000,79.9924,80.2657,79.2765,79.6649,1535416.6638221,0
+HIG.US,D,20070619,000000,79.3935,79.6649,78.8459,79.1045,1700834.2536323,0
+HIG.US,D,20070620,000000,78.9561,79.2677,77.0386,77.0386,2046484.2086355,0
+HIG.US,D,20070621,000000,77.0386,77.7593,76.5381,77.7515,1628165.883658,0
+HIG.US,D,20070622,000000,77.3179,77.5804,76.5303,76.7014,2012904.5935065,0
+HIG.US,D,20070625,000000,76.8951,77.8794,76.4664,76.9344,2003931.5199016,0
+HIG.US,D,20070626,000000,77.3621,77.6915,76.5982,77.074,1482312.5029529,0
+HIG.US,D,20070627,000000,75.9816,77.3022,75.8252,77.1585,1771324.1895525,0
+HIG.US,D,20070628,000000,76.9669,77.6542,76.661,76.8626,1358640.0964428,0
+HIG.US,D,20070629,000000,77.1341,77.4899,76.309,76.8626,1752065.0832559,0
+HIG.US,D,20070702,000000,77.6306,77.9009,77.1006,77.8794,1633419.7540243,0
+HIG.US,D,20070703,000000,77.9009,78.4624,77.5716,77.9245,759357.15953138,0
+HIG.US,D,20070705,000000,78.0602,78.2077,76.7318,77.1585,1229713.8195663,0
+HIG.US,D,20070706,000000,76.8705,77.662,76.2313,77.5048,1007092.5041469,0
+HIG.US,D,20070709,000000,77.5048,78.193,77.3995,77.8931,1167695.5716353,0
+HIG.US,D,20070710,000000,77.3415,77.3759,75.4595,75.4595,2455318.9213083,0
+HIG.US,D,20070711,000000,74.9186,76.1556,74.9186,75.607,2102873.3097453,0
+HIG.US,D,20070712,000000,77.0474,77.3926,75.607,77.0101,2987189.3926304,0
+HIG.US,D,20070713,000000,77.1585,77.1585,76.4044,76.7791,2262931.2602155,0
+HIG.US,D,20070716,000000,76.3414,77.1585,76.0672,76.1379,2222449.2025436,0
+HIG.US,D,20070717,000000,76.1861,76.9747,75.9354,76.4339,2270891.3924953,0
+HIG.US,D,20070718,000000,75.9816,76.0357,74.8627,75.4595,3314512.8389223,0
+HIG.US,D,20070719,000000,76.0229,76.1556,74.9924,75.4812,2355602.1703304,0
+HIG.US,D,20070720,000000,75.3887,75.4535,74.2097,74.6561,2777288.8303164,0
+HIG.US,D,20070723,000000,75.2884,75.4388,74.6227,75.0701,2044432.9007514,0
+HIG.US,D,20070724,000000,75.7958,76.2392,73.8607,73.9797,3880033.0990194,0
+HIG.US,D,20070725,000000,74.0554,75.9403,74.0554,75.3798,3728436.6664448,0
+HIG.US,D,20070726,000000,74.3415,75.1301,73.7348,74.6307,4724284.0980711,0
+HIG.US,D,20070727,000000,74.3966,76.0357,70.8784,71.7044,6097418.6119474,0
+HIG.US,D,20070730,000000,70.3878,72.5884,70.3878,72.3239,3437564.8697214,0
+HIG.US,D,20070731,000000,72.2746,73.4683,71.5657,71.6807,3820419.0612213,0
+HIG.US,D,20070801,000000,71.8538,74.258,69.2265,72.6896,5549425.4912026,0
+HIG.US,D,20070802,000000,73.9295,74.2254,71.3219,72.0632,3132475.2821111,0
+HIG.US,D,20070803,000000,71.785,72.0632,68.8283,68.8577,5049894.9005968,0
+HIG.US,D,20070806,000000,69.1409,71.7929,67.2737,71.7044,5297979.0794235,0
+HIG.US,D,20070807,000000,71.0357,72.8459,70.0593,71.7693,3872908.9484356,0
+HIG.US,D,20070808,000000,71.5579,72.0584,70.2462,71.2226,3685667.3547168,0
+HIG.US,D,20070809,000000,69.2462,70.0672,66.5638,66.6652,4921040.8313849,0
+HIG.US,D,20070810,000000,66.5097,69.0072,64.7605,68.5648,4599393.3143448,0
+HIG.US,D,20070813,000000,67.5382,70.9255,67.5382,68.96,2898369.8969711,0
+HIG.US,D,20070814,000000,69.194,69.7722,67.4773,68.1803,1959694.6636636,0
+HIG.US,D,20070815,000000,67.3602,68.6621,66.5864,66.7673,2900313.4018627,0
+HIG.US,D,20070816,000000,66.1675,68.5923,65.9482,68.2797,4045622.5634119,0
+HIG.US,D,20070817,000000,72.4428,74.0317,68.6621,70.3405,3893908.1577512,0
+HIG.US,D,20070820,000000,71.6867,71.9246,67.5177,68.8577,3032769.7182362,0
+HIG.US,D,20070821,000000,69.1331,69.4832,68.1174,68.4605,2556306.9339892,0
+HIG.US,D,20070822,000000,69.0996,71.4093,68.9138,71.081,2796228.5956731,0
+HIG.US,D,20070823,000000,71.9393,72.2215,70.2078,70.6443,1618552.0941548,0
+HIG.US,D,20070824,000000,70.7535,71.5657,70.2314,71.5657,1219328.1199571,0
+HIG.US,D,20070827,000000,71.666,72.1517,71.1144,71.5579,1355437.5339604,0
+HIG.US,D,20070828,000000,71.1075,71.1075,68.5648,68.5648,2405333.9281538,0
+HIG.US,D,20070829,000000,69.1065,69.9483,68.1095,69.2698,2456086.7633769,0
+HIG.US,D,20070830,000000,68.2354,69.313,67.7339,68.4832,2482486.2924071,0
+HIG.US,D,20070831,000000,69.1783,69.7801,68.4605,69.374,2786870.0755199,0
+HIG.US,D,20070904,000000,69.3514,70.1056,69.0072,69.8656,1843219.6324114,0
+HIG.US,D,20070905,000000,69.1714,69.5303,68.6002,68.8106,1983559.8053626,0
+HIG.US,D,20070906,000000,68.614,69.1232,68.3976,68.9345,1857573.7025529,0
+HIG.US,D,20070907,000000,67.8352,68.967,67.6886,68.4143,2475181.1141567,0
+HIG.US,D,20070910,000000,68.7054,68.8981,67.611,68.0152,1942033.2790754,0
+HIG.US,D,20070911,000000,68.1803,68.9522,67.8607,68.4291,2377392.61293,0
+HIG.US,D,20070912,000000,68.1095,68.5067,67.3298,68.2107,2296780.3828256,0
+HIG.US,D,20070913,000000,68.6621,69.433,68.1734,69.0151,1762858.6036195,0
+HIG.US,D,20070914,000000,68.7476,69.0004,67.9778,68.7398,1743893.4130287,0
+HIG.US,D,20070917,000000,68.2107,68.548,67.6267,68.1007,1742481.8040337,0
+HIG.US,D,20070918,000000,68.3198,70.5982,68.078,70.5903,3806523.6623023,0
+HIG.US,D,20070919,000000,70.9492,72.7348,70.902,71.8321,3203266.2528025,0
+HIG.US,D,20070920,000000,71.3789,72.3239,70.7998,70.7998,1461810.6112156,0
+HIG.US,D,20070921,000000,70.7998,71.9335,70.4507,71.5412,2623231.2350845,0
+HIG.US,D,20070924,000000,71.434,71.7231,70.3878,70.6129,1742961.8324527,0
+HIG.US,D,20070925,000000,70.6356,72.4251,70.5215,72.4251,2476978.1697001,0
+HIG.US,D,20070926,000000,72.9314,73.8026,72.4851,73.132,2496073.5374893,0
+HIG.US,D,20070927,000000,73.2353,73.3455,72.1921,72.6816,1740177.2608183,0
+HIG.US,D,20070928,000000,72.1842,72.7594,71.8765,72.2127,2106846.7653244,0
+HIG.US,D,20071001,000000,72.6582,73.6572,72.2668,73.6572,1677632.2020376,0
+HIG.US,D,20071002,000000,73.9227,74.484,73.4133,74.2904,1306731.9385838,0
+HIG.US,D,20071003,000000,73.5638,75.2963,73.5638,74.8832,1729187.4576478,0
+HIG.US,D,20071004,000000,74.0317,75.4595,73.7604,74.8912,1179472.5400524,0
+HIG.US,D,20071005,000000,75.5824,76.9118,75.3257,76.4782,1597281.3433393,0
+HIG.US,D,20071008,000000,76.4044,76.5538,75.4742,75.9501,1078353.3331636,0
+HIG.US,D,20071009,000000,76.2392,76.5381,75.2589,76.2619,1536144.8425256,0
+HIG.US,D,20071010,000000,75.6699,76.1379,74.5933,75.2589,1738635.4746249,0
+HIG.US,D,20071011,000000,75.7004,76.6129,75.0868,75.6336,1843221.6664301,0
+HIG.US,D,20071012,000000,75.3965,76.074,74.607,75.8576,900304.48707194,0
+HIG.US,D,20071015,000000,76.1074,76.4497,75.0465,75.4535,1855517.309622,0
+HIG.US,D,20071016,000000,75.5293,75.5775,73.8283,74.0858,1799000.0653325,0
+HIG.US,D,20071017,000000,75.1626,75.1626,72.8381,73.9295,1704033.7650866,0
+HIG.US,D,20071018,000000,73.1831,74.5696,72.4703,73.9541,2416868.8483425,0
+HIG.US,D,20071019,000000,72.9227,73.7348,70.9963,71.5155,2914359.3181673,0
+HIG.US,D,20071022,000000,71.0121,72.6435,70.5362,72.433,1749277.4605934,0
+HIG.US,D,20071023,000000,72.5637,72.8745,71.31,72.3002,1560243.896378,0
+HIG.US,D,20071024,000000,72.3917,72.8224,69.9403,72.0632,2063779.4698531,0
+HIG.US,D,20071025,000000,72.898,72.898,69.7938,71.4251,2605908.5146142,0
+HIG.US,D,20071026,000000,73.7348,77.3562,71.6867,76.902,5348177.6445442,0
+HIG.US,D,20071029,000000,76.3808,77.4073,74.6561,74.9501,2769438.5350477,0
+HIG.US,D,20071030,000000,74.7682,76.1006,74.484,74.6818,1876416.8520201,0
+HIG.US,D,20071031,000000,75.2235,76.1379,74.2441,75.7082,2595580.7845386,0
+HIG.US,D,20071101,000000,74.958,75.1626,73.1497,73.55,3087542.7914691,0
+HIG.US,D,20071102,000000,73.3632,73.9845,71.0711,73.493,2957453.055882,0
+HIG.US,D,20071105,000000,72.0288,73.3278,71.785,72.5313,3530132.0448813,0
+HIG.US,D,20071106,000000,72.5884,73.9452,71.6867,73.9452,2121010.6547151,0
+HIG.US,D,20071107,000000,73.1989,73.4133,71.2089,71.2865,2873635.2122671,0
+HIG.US,D,20071108,000000,71.4891,74.0386,70.1468,72.0043,3509061.6449103,0
+HIG.US,D,20071109,000000,71.0121,73.2599,70.0593,71.3966,2142692.277313,0
+HIG.US,D,20071112,000000,71.1301,73.8527,71.1301,71.9629,2124831.5588897,0
+HIG.US,D,20071113,000000,72.7113,74.8981,72.548,74.6384,2289989.8113126,0
+HIG.US,D,20071114,000000,75.2402,76.372,73.7819,73.962,2305816.5110109,0
+HIG.US,D,20071115,000000,73.5184,74.2097,72.3523,72.9698,2757093.058397,0
+HIG.US,D,20071116,000000,73.609,74.6975,71.7929,72.5637,2577060.0270392,0
+HIG.US,D,20071119,000000,72.0584,72.143,69.0535,69.6218,4225114.545789,0
+HIG.US,D,20071120,000000,69.4999,70.4271,67.4536,69.0239,3859116.2674621,0
+HIG.US,D,20071121,000000,68.5648,70.0465,67.6661,68.3819,2650830.8351625,0
+HIG.US,D,20071123,000000,68.6955,71.2698,68.6955,70.8352,1129332.9614748,0
+HIG.US,D,20071126,000000,70.9806,70.9806,68.6621,68.8577,2811720.6992912,0
+HIG.US,D,20071127,000000,69.0839,71.0653,69.0839,71.0426,2614523.6009234,0
+HIG.US,D,20071128,000000,72.0938,74.1272,69.4418,73.9069,3272793.0808563,0
+HIG.US,D,20071129,000000,73.2727,73.665,71.6149,73.3041,2538979.128472,0
+HIG.US,D,20071130,000000,74.3298,77.0101,73.7819,74.3729,3151448.6087767,0
+HIG.US,D,20071203,000000,73.9138,74.5549,72.0288,73.9295,2214780.9519508,0
+HIG.US,D,20071204,000000,73.6315,74.6474,72.2835,72.6679,2470459.1396869,0
+HIG.US,D,20071205,000000,74.1272,74.9423,73.2353,74.7338,2139531.4122144,0
+HIG.US,D,20071206,000000,74.7142,75.8252,74.258,75.8252,1637966.8028838,0
+HIG.US,D,20071207,000000,75.8252,76.5204,73.3199,73.486,3577019.2275179,0
+HIG.US,D,20071210,000000,71.9393,74.7338,71.0514,72.8007,3234501.6613511,0
+HIG.US,D,20071211,000000,72.2215,73.3543,69.7024,69.9728,3707511.6988125,0
+HIG.US,D,20071212,000000,71.4093,72.7427,69.2786,70.4182,3775896.4253524,0
+HIG.US,D,20071213,000000,69.9344,70.319,68.7889,70.1695,2258183.8605116,0
+HIG.US,D,20071214,000000,70.3337,70.3337,69.0908,69.0908,2171593.6493747,0
+HIG.US,D,20071217,000000,68.6541,68.8981,67.6729,67.7093,3260365.2264473,0
+HIG.US,D,20071218,000000,68.0711,69.0072,67.4399,68.084,2655848.7593568,0
+HIG.US,D,20071219,000000,68.7476,70.3003,67.726,68.6474,2771325.0874151,0
+HIG.US,D,20071220,000000,69.2865,69.8312,67.5177,68.2658,2195029.6131228,0
+HIG.US,D,20071221,000000,69.3514,69.906,68.4763,68.8981,2784054.9936047,0
+HIG.US,D,20071224,000000,69.3278,70.6767,68.548,70.552,732552.86077491,0
+HIG.US,D,20071226,000000,69.9964,70.2147,69.1409,69.546,1342307.9430913,0
+HIG.US,D,20071227,000000,69.1636,69.7182,68.2433,68.4369,1596630.4573474,0
+HIG.US,D,20071228,000000,69.4585,69.4585,67.7034,68.0014,1722730.4652056,0
+HIG.US,D,20071231,000000,67.6661,68.614,67.374,68.0309,1482507.7687505,0
+HIG.US,D,20080102,000000,67.8893,68.5716,66.1734,66.2678,2531124.7651659,0
+HIG.US,D,20080103,000000,66.6188,66.7919,65.7438,66.0672,2319172.8949678,0
+HIG.US,D,20080104,000000,65.5638,65.6592,64.4497,64.7251,2606718.0540666,0
+HIG.US,D,20080107,000000,65.2521,65.7615,64.3013,65.5118,2714435.6176988,0
+HIG.US,D,20080108,000000,65.7142,65.9031,63.4762,63.552,3695008.5857107,0
+HIG.US,D,20080109,000000,63.4055,65.3092,63.3996,65.3092,3166776.9738875,0
+HIG.US,D,20080110,000000,64.5668,66.4694,64.0151,65.8775,3745172.5725131,0
+HIG.US,D,20080111,000000,64.8559,66.7457,64.6199,65.2845,2308427.1740443,0
+HIG.US,D,20080114,000000,65.2845,66.4084,65.26,66.1734,1565213.0041229,0
+HIG.US,D,20080115,000000,65.317,65.6523,63.7861,63.9807,3221197.1448716,0
+HIG.US,D,20080116,000000,63.8185,66.2138,63.7771,65.5815,4168063.3715842,0
+HIG.US,D,20080117,000000,65.5118,65.8862,62.2433,62.4979,4931952.3248346,0
+HIG.US,D,20080118,000000,62.8047,62.966,56.3977,59.9631,8124348.7815713,0
+HIG.US,D,20080122,000000,53.9582,60.3042,53.9582,58.5983,7915657.4433892,0
+HIG.US,D,20080123,000000,56.7635,63.1686,54.791,61.8205,8319704.0759836,0
+HIG.US,D,20080124,000000,63.4595,63.4762,61.1116,62.3348,4945233.4500987,0
+HIG.US,D,20080125,000000,63.7005,63.8105,58.324,58.6219,5960459.9951264,0
+HIG.US,D,20080128,000000,58.6346,61.0939,58.5275,60.9876,5000009.5743597,0
+HIG.US,D,20080129,000000,61.2198,62.1469,60.8677,61.968,3065424.8718548,0
+HIG.US,D,20080130,000000,61.8205,63.7536,61.0536,61.2876,3568967.5643954,0
+HIG.US,D,20080131,000000,59.7773,63.9807,59.6258,62.8136,5249046.6909591,0
+HIG.US,D,20080201,000000,63.1931,64.1705,62.8323,63.5924,3376386.6715238,0
+HIG.US,D,20080204,000000,62.8667,63.8509,62.8578,62.9532,3329075.3959831,0
+HIG.US,D,20080205,000000,61.968,61.968,60.3466,60.4636,3561499.664647,0
+HIG.US,D,20080206,000000,60.9955,61.5234,59.5442,60.0574,2426208.0453178,0
+HIG.US,D,20080207,000000,60.1892,60.6189,58.7154,59.5442,3074066.4004074,0
+HIG.US,D,20080208,000000,58.9267,59.7231,57.6603,58.0428,2738235.6707987,0
+HIG.US,D,20080211,000000,57.6603,57.6603,54.791,55.3899,5514399.6887602,0
+HIG.US,D,20080212,000000,55.8039,57.2816,55.3977,56.4911,4478736.3405942,0
+HIG.US,D,20080213,000000,56.6985,57.4941,55.438,56.0152,3568966.5473861,0
+HIG.US,D,20080214,000000,55.9228,56.0614,54.6347,55.086,3486014.1787386,0
+HIG.US,D,20080215,000000,54.9877,56.8884,54.4075,56.5521,4437002.3443971,0
+HIG.US,D,20080219,000000,57.0919,58.0142,55.9051,57.1716,4382947.2797741,0
+HIG.US,D,20080220,000000,56.5521,56.9749,55.4537,56.5777,4046645.6748305,0
+HIG.US,D,20080221,000000,56.5433,57.7163,56.4213,57.1066,2947340.9317912,0
+HIG.US,D,20080222,000000,57.2325,58.2699,56.2344,58.028,4161971.4855032,0
+HIG.US,D,20080225,000000,57.7419,58.2866,56.498,58.0496,2772497.6992099,0
+HIG.US,D,20080226,000000,58.028,58.8716,57.4508,58.4262,3248238.4068096,0
+HIG.US,D,20080227,000000,57.8008,59.44,57.6071,59.2688,3532260.6454769,0
+HIG.US,D,20080228,000000,58.7241,58.7241,56.6484,56.6711,2479188.1310447,0
+HIG.US,D,20080229,000000,56.1539,56.1539,54.4075,54.5384,4021701.486198,0
+HIG.US,D,20080303,000000,54.5531,54.5531,52.5915,53.8067,4563373.8937553,0
+HIG.US,D,20080304,000000,53.2069,54.5531,52.7615,54.3387,3377319.2691091,0
+HIG.US,D,20080305,000000,54.4548,55.2994,52.9012,53.5375,3018114.6133234,0
+HIG.US,D,20080306,000000,53.2994,53.8354,51.9032,51.9494,3819883.0972873,0
+HIG.US,D,20080307,000000,51.6465,53.6111,51.4971,52.2856,3430537.335027,0
+HIG.US,D,20080310,000000,52.4342,53.4774,51.8265,51.9415,3094597.7854163,0
+HIG.US,D,20080311,000000,53.0133,54.8687,52.2787,54.7596,6034007.0611899,0
+HIG.US,D,20080312,000000,54.6966,55.8431,54.3309,54.5187,4547526.8538697,0
+HIG.US,D,20080313,000000,53.6553,54.503,52.8796,54.0732,3734478.719067,0
+HIG.US,D,20080314,000000,54.3741,54.5265,51.7704,52.2787,3581936.4677853,0
+HIG.US,D,20080317,000000,50.9346,52.4754,49.9208,51.5343,3858894.5594212,0
+HIG.US,D,20080318,000000,52.4194,55.615,52.4194,55.615,4205070.3082646,0
+HIG.US,D,20080319,000000,55.7714,57.3987,55.5865,55.5865,5019128.3333642,0
+HIG.US,D,20080320,000000,56.8962,58.1293,55.5865,58.0496,3796637.31429,0
+HIG.US,D,20080324,000000,58.4045,59.8942,58.4045,59.2001,3317142.8251336,0
+HIG.US,D,20080325,000000,58.7321,58.9267,57.4941,58.5108,3537470.7844407,0
+HIG.US,D,20080326,000000,57.7644,58.0732,57.1066,57.5845,2897288.8160188,0
+HIG.US,D,20080327,000000,59.4321,59.4321,57.202,57.8008,3991921.418047,0
+HIG.US,D,20080328,000000,58.3634,59.2925,57.9817,58.0909,2625607.9859645,0
+HIG.US,D,20080331,000000,58.0909,59.4537,57.8195,59.1214,3360626.0774341,0
+HIG.US,D,20080401,000000,60.1567,61.7732,60.024,61.6395,2676729.9955864,0
+HIG.US,D,20080402,000000,61.9995,62.3258,60.9217,61.7408,3035392.5853819,0
+HIG.US,D,20080403,000000,61.5618,61.672,60.9217,61.26,2357650.4271864,0
+HIG.US,D,20080404,000000,61.3043,61.5234,59.9326,60.792,2392993.5365498,0
+HIG.US,D,20080407,000000,59.5138,60.385,58.8873,59.3564,5221206.0596624,0
+HIG.US,D,20080408,000000,59.0584,59.2994,58.2236,58.6278,3027122.2652465,0
+HIG.US,D,20080409,000000,58.324,59.2001,57.6995,57.734,2090032.5495351,0
+HIG.US,D,20080410,000000,57.0919,58.4813,56.9907,58.0211,2454768.7192432,0
+HIG.US,D,20080411,000000,57.0064,58.1676,56.9425,57.0752,1735883.4472901,0
+HIG.US,D,20080414,000000,56.9425,56.9907,55.3298,55.3977,2252344.1927525,0
+HIG.US,D,20080415,000000,55.7891,56.438,55.2758,55.8126,2002091.749965,0
+HIG.US,D,20080416,000000,56.1774,57.3485,56.1539,57.3485,2280663.835459,0
+HIG.US,D,20080417,000000,57.2993,58.316,56.1774,57.8332,1913965.8546909,0
+HIG.US,D,20080418,000000,58.6897,59.7773,58.5432,59.0741,2597393.0952225,0
+HIG.US,D,20080421,000000,58.3102,58.5983,57.3328,57.5914,1920072.9959123,0
+HIG.US,D,20080422,000000,57.202,57.4735,56.4754,56.9425,1824317.4964011,0
+HIG.US,D,20080423,000000,57.1942,57.1942,54.2975,54.9071,5615288.0345236,0
+HIG.US,D,20080424,000000,55.381,56.2177,54.791,55.7714,4583879.8535302,0
+HIG.US,D,20080425,000000,56.0546,56.3054,55.3211,56.3054,2785745.263165,0
+HIG.US,D,20080428,000000,56.6484,56.6484,55.2582,56.0309,2719161.6602061,0
+HIG.US,D,20080429,000000,55.3977,57.8422,55.2266,56.4705,3787625.5943294,0
+HIG.US,D,20080430,000000,56.4705,56.6641,55.6092,55.6092,3698423.7031498,0
+HIG.US,D,20080501,000000,55.8834,58.4045,55.6012,58.1765,4186284.1113217,0
+HIG.US,D,20080502,000000,59.089,59.611,58.316,58.8461,2609421.264952,0
+HIG.US,D,20080505,000000,58.6346,58.791,57.1549,57.2247,2793174.5165577,0
+HIG.US,D,20080506,000000,56.8667,56.9582,55.8667,56.6258,4448506.7543051,0
+HIG.US,D,20080507,000000,56.7635,56.7635,55.0959,55.3063,2925131.4813343,0
+HIG.US,D,20080508,000000,55.2168,55.2168,53.3466,53.4331,3588934.5092082,0
+HIG.US,D,20080509,000000,53.0594,54.5531,52.9012,53.5816,2892515.9910808,0
+HIG.US,D,20080512,000000,53.3712,54.3593,53.3466,54.0556,2217319.4073195,0
+HIG.US,D,20080513,000000,54.3072,54.503,53.3072,53.5669,3745435.9779379,0
+HIG.US,D,20080514,000000,54.023,55.1735,53.5669,54.5344,2517050.372599,0
+HIG.US,D,20080515,000000,54.4636,55.1037,53.7842,54.8845,2783729.5506087,0
+HIG.US,D,20080516,000000,54.728,55.3063,54.5796,55.0614,2509582.4728506,0
+HIG.US,D,20080519,000000,54.9149,55.6642,54.7203,55.0162,2028061.0840349,0
+HIG.US,D,20080520,000000,54.853,54.853,53.8431,54.1136,2630180.4600581,0
+HIG.US,D,20080521,000000,54.1057,54.6966,53.8678,53.8952,4441979.5882169,0
+HIG.US,D,20080522,000000,53.9336,55.3211,53.9189,55.3063,3118461.910106,0
+HIG.US,D,20080523,000000,54.9228,55.1283,54.2355,54.3918,2543581.095837,0
+HIG.US,D,20080527,000000,54.2532,55.1941,54.1774,54.9366,3342461.2732116,0
+HIG.US,D,20080528,000000,54.9071,55.2837,54.3072,54.9228,3748908.0479013,0
+HIG.US,D,20080529,000000,54.7056,56.1774,53.2069,55.7792,2714586.1350845,0
+HIG.US,D,20080530,000000,55.6475,55.9592,55.2325,55.4537,2139575.143617,0
+HIG.US,D,20080602,000000,55.1578,55.6012,54.4548,55.0772,3329698.8227223,0
+HIG.US,D,20080603,000000,55.2758,56.1342,55.2582,55.8206,3589605.7353874,0
+HIG.US,D,20080604,000000,55.7792,56.3259,54.9543,55.1735,3421516.4619821,0
+HIG.US,D,20080605,000000,55.6092,57.3751,55.3672,57.1716,3178570.2144543,0
+HIG.US,D,20080606,000000,56.2837,56.9513,55.1735,55.3436,5742657.2700662,0
+HIG.US,D,20080609,000000,55.3672,56.4616,55.0703,55.4626,3618777.6319396,0
+HIG.US,D,20080610,000000,54.9543,56.5276,54.9543,56.1539,3311419.0964418,0
+HIG.US,D,20080611,000000,55.9474,56.7635,54.6268,55.0959,11722338.742143,0
+HIG.US,D,20080612,000000,55.7792,57.3574,55.2994,56.7329,3809216.703094,0
+HIG.US,D,20080613,000000,57.1636,57.6524,56.2837,57.6524,3486104.6925719,0
+HIG.US,D,20080616,000000,57.1636,57.5687,55.9995,56.4301,3776436.4573239,0
+HIG.US,D,20080617,000000,56.9582,57.6524,55.3436,55.3436,2588929.5433082,0
+HIG.US,D,20080618,000000,54.8845,55.9228,54.619,54.853,4165004.207422,0
+HIG.US,D,20080619,000000,54.6101,55.2669,53.9916,55.0772,3757139.7216809,0
+HIG.US,D,20080620,000000,54.0988,54.9149,53.7989,53.8952,4588801.1618349,0
+HIG.US,D,20080623,000000,54.9228,54.9228,53.1529,53.4479,3269317.9598649,0
+HIG.US,D,20080624,000000,53.9336,54.5344,53.379,53.6829,3180436.4266344,0
+HIG.US,D,20080625,000000,53.9916,54.619,53.379,53.5737,3350384.7931543,0
+HIG.US,D,20080626,000000,52.4921,53.5669,52.2246,52.2856,3520259.9350001,0
+HIG.US,D,20080627,000000,52.0831,53.1529,51.9798,52.2787,4600913.7433416,0
+HIG.US,D,20080630,000000,52.1932,52.4509,50.2474,50.3811,7297869.0041188,0
+HIG.US,D,20080701,000000,49.4086,50.8639,49.4086,50.2237,6351634.3402204,0
+HIG.US,D,20080702,000000,50.617,51.1392,49.9651,50.0506,5110396.7875683,0
+HIG.US,D,20080703,000000,50.4676,51.0388,50.3064,50.4036,2428065.1044136,0
+HIG.US,D,20080707,000000,50.5767,51.4902,49.3997,49.6426,4122108.7865329,0
+HIG.US,D,20080708,000000,50.0074,51.7793,49.499,51.5443,4126646.6823082,0
+HIG.US,D,20080709,000000,51.9877,53.2394,49.7921,49.9385,5222901.4142695,0
+HIG.US,D,20080710,000000,48.149,49.6839,48.0183,48.4361,6258170.1628028,0
+HIG.US,D,20080711,000000,47.5944,47.8236,44.2955,44.9583,9978671.1051924,0
+HIG.US,D,20080714,000000,45.3172,46.5738,44.0793,44.1619,5129096.5387155,0
+HIG.US,D,20080715,000000,43.9161,44.3939,41.5089,42.3447,7632613.5677285,0
+HIG.US,D,20080716,000000,42.6594,45.5747,42.1647,45.5513,6973672.8616164,0
+HIG.US,D,20080717,000000,45.8766,47.1382,45.147,45.8265,7829876.7717048,0
+HIG.US,D,20080718,000000,45.7891,46.8216,44.8177,46.5974,5094465.3359056,0
+HIG.US,D,20080721,000000,47.1127,47.2925,45.8344,46.1451,4157765.1347801,0
+HIG.US,D,20080722,000000,45.9277,48.9917,44.6771,48.8039,4974835.5416113,0
+HIG.US,D,20080723,000000,48.8117,50.8963,48.2286,50.2798,5606957.7108359,0
+HIG.US,D,20080724,000000,50.5079,50.6761,47.9789,48.0251,4696604.1542536,0
+HIG.US,D,20080725,000000,48.2119,48.4234,46.7999,47.2847,4867448.5060218,0
+HIG.US,D,20080728,000000,47.1294,48.1814,45.3339,45.4608,5227468.8033162,0
+HIG.US,D,20080729,000000,47.5719,49.5454,47.3378,49.1097,10674162.110781,0
+HIG.US,D,20080730,000000,49.5541,50.7341,48.5305,49.6633,7164963.1696071,0
+HIG.US,D,20080731,000000,49.1569,50.0773,48.5639,49.4627,4615554.6101233,0
+HIG.US,D,20080801,000000,49.6682,49.8629,47.9553,49.1097,2871196.423816,0
+HIG.US,D,20080804,000000,49.4086,49.9208,48.6722,49.2965,2002715.1767041,0
+HIG.US,D,20080805,000000,50.4126,53.029,50.0438,52.8559,5098669.6526101,0
+HIG.US,D,20080806,000000,52.5659,53.3319,51.8185,52.331,3580005.167006,0
+HIG.US,D,20080807,000000,51.4902,51.8883,49.1097,49.5875,5122573.4406648,0
+HIG.US,D,20080808,000000,49.5541,52.2542,49.1097,52.0605,3086607.1428557,0
+HIG.US,D,20080811,000000,50.7586,53.0594,50.7164,51.9651,2905846.9498037,0
+HIG.US,D,20080812,000000,51.5747,51.6465,49.8226,50.3064,3919019.1359192,0
+HIG.US,D,20080813,000000,50.1676,50.1676,48.034,48.9081,3600948.4408067,0
+HIG.US,D,20080814,000000,48.3456,50.1795,48.3456,49.8697,2680879.3937852,0
+HIG.US,D,20080815,000000,49.9474,50.8639,49.6367,50.2542,2449263.6475643,0
+HIG.US,D,20080818,000000,50.2965,50.5915,48.1028,48.3997,2975398.1860823,0
+HIG.US,D,20080819,000000,47.9956,48.0497,47.1294,47.5335,3889848.2563763,0
+HIG.US,D,20080820,000000,47.5572,47.9288,46.4637,47.7124,3585195.9827919,0
+HIG.US,D,20080821,000000,47.151,47.1588,46.2513,46.6426,2984738.4000669,0
+HIG.US,D,20080822,000000,47.0821,47.971,46.911,47.9219,3498490.8495971,0
+HIG.US,D,20080825,000000,46.8953,47.678,46.6603,46.8462,2104175.0817293,0
+HIG.US,D,20080826,000000,46.6603,47.0428,45.8108,46.4794,2817754.6158384,0
+HIG.US,D,20080827,000000,46.4401,47.035,45.8402,46.9582,2512979.2841212,0
+HIG.US,D,20080828,000000,47.3231,49.4893,46.7214,49.4165,3548324.3083567,0
+HIG.US,D,20080829,000000,49.0084,49.5454,48.4528,49.2198,2821820.6192695,0
+HIG.US,D,20080902,000000,50.1421,50.967,49.3742,50.211,3835110.7784711,0
+HIG.US,D,20080903,000000,48.9612,50.3348,48.8845,50.2965,3277327.9256035,0
+HIG.US,D,20080904,000000,49.8009,49.9858,48.0183,48.1814,3038244.2796342,0
+HIG.US,D,20080905,000000,47.5944,48.505,47.1884,48.2965,4440378.8154804,0
+HIG.US,D,20080908,000000,50.7656,51.7626,49.5955,51.7085,5900103.5404937,0
+HIG.US,D,20080909,000000,51.6004,52.1755,48.9386,48.9386,5182904.4700634,0
+HIG.US,D,20080910,000000,49.0084,49.5384,47.8324,48.3997,5670491.3027168,0
+HIG.US,D,20080911,000000,48.3997,48.5718,46.1206,48.4234,8235671.6433933,0
+HIG.US,D,20080912,000000,47.3781,48.2119,46.5286,47.1127,6477903.1716328,0
+HIG.US,D,20080915,000000,44.6318,47.9553,44.5443,44.5443,8030679.1682624,0
+HIG.US,D,20080916,000000,43.0192,45.5513,41.6525,45.0351,8871470.3014631,0
+HIG.US,D,20080917,000000,44.9839,44.9839,40.0744,40.1451,8173079.8021819,0
+HIG.US,D,20080918,000000,41.1914,44.7399,37.0636,44.7185,10870193.71642,0
+HIG.US,D,20080919,000000,50.3662,56.4046,46.6907,49.2749,12612580.938582,0
+HIG.US,D,20080922,000000,49.0329,49.2031,45.2729,45.6082,3064756.6967037,0
+HIG.US,D,20080923,000000,47.5118,47.5118,43.1244,43.7577,2587771.1696443,0
+HIG.US,D,20080924,000000,43.443,44.0439,39.9643,40.4971,3934929.2303852,0
+HIG.US,D,20080925,000000,41.096,44.1786,39.559,40.3781,4998857.3027521,0
+HIG.US,D,20080926,000000,39.1766,44.8501,39.0428,44.1923,3580105.8509329,0
+HIG.US,D,20080929,000000,42.7116,44.445,35.7027,39.0134,5327961.5324377,0
+HIG.US,D,20080930,000000,39.8943,39.9858,24.3921,31.9829,20390680.746637,0
+HIG.US,D,20081001,000000,31.219,31.219,27.0912,29.7362,12216021.528914,0
+HIG.US,D,20081002,000000,30.1964,30.1964,19.872,20.2162,10903467.21173,0
+HIG.US,D,20081003,000000,23.3853,25.9644,20.817,21.3784,16535178.930448,0
+HIG.US,D,20081006,000000,23.7048,25.7136,22.6684,24.1118,11688967.613933,0
+HIG.US,D,20081007,000000,24.2033,27.1266,22.2703,22.3361,7285250.9689591,0
+HIG.US,D,20081008,000000,21.9537,22.8838,18.9979,19.3991,7393640.7757798,0
+HIG.US,D,20081009,000000,20.6478,21.6999,15.6912,15.6912,11183998.057257,0
+HIG.US,D,20081010,000000,13.8033,16.4305,12.8475,15.0058,13742664.452967,0
+HIG.US,D,20081013,000000,16.5652,19.5594,16.5652,19.2191,10942408.500218,0
+HIG.US,D,20081014,000000,21.4866,27.8856,21.4866,25.749,21105786.811798,0
+HIG.US,D,20081015,000000,24.8198,26.3902,23.5829,25.5534,13487828.348983,0
+HIG.US,D,20081016,000000,25.1698,25.869,19.7746,22.518,10988117.986013,0
+HIG.US,D,20081017,000000,22.0332,24.8345,20.2869,22.3862,6631046.4754478,0
+HIG.US,D,20081020,000000,22.7354,22.9005,20.7855,22.8621,5396283.204397,0
+HIG.US,D,20081021,000000,21.8641,23.0028,20.8907,21.4934,4768268.7359873,0
+HIG.US,D,20081022,000000,20.7943,21.3007,16.6508,17.696,6819375.2521751,0
+HIG.US,D,20081023,000000,17.9476,18.7265,14.8258,16.3144,8900326.925113,0
+HIG.US,D,20081024,000000,14.3086,19.4403,14.0431,18.9585,11709285.426976,0
+HIG.US,D,20081027,000000,17.9566,18.6105,15.4266,15.4266,6780253.9530301,0
+HIG.US,D,20081028,000000,16.5417,16.5417,12.6636,14.9979,13050543.816405,0
+HIG.US,D,20081029,000000,14.9251,16.7147,14.4364,15.4954,10101041.739719,0
+HIG.US,D,20081030,000000,13.8484,13.8819,6.42157,7.50622,85871693.005295,0
+HIG.US,D,20081031,000000,8.16276,8.66107,6.78844,8.05322,58170292.324236,0
+HIG.US,D,20081103,000000,8.97268,13.1414,8.8186,12.701,90734657.517038,0
+HIG.US,D,20081104,000000,13.5771,14.7285,12.7177,13.3371,50419742.282802,0
+HIG.US,D,20081105,000000,13.0589,15.5357,12.639,13.3804,37440255.893541,0
+HIG.US,D,20081106,000000,12.6557,13.872,10.4965,10.5948,27599547.193411,0
+HIG.US,D,20081107,000000,11.0991,12.3657,10.6498,11.5397,18972176.428092,0
+HIG.US,D,20081110,000000,12.5456,12.6705,10.7758,11.3519,14912519.135478,0
+HIG.US,D,20081111,000000,10.3067,10.7207,8.09108,8.76915,33504571.025199,0
+HIG.US,D,20081112,000000,8.56796,8.8186,7.21774,7.54545,19464420.146616,0
+HIG.US,D,20081113,000000,7.86502,8.50582,6.7257,8.16276,24952021.638676,0
+HIG.US,D,20081114,000000,7.76385,10.8239,7.45165,9.86914,41051882.932653,0
+HIG.US,D,20081117,000000,9.08134,9.51121,7.07702,7.22521,26708299.174712,0
+HIG.US,D,20081118,000000,7.45933,7.68547,6.82717,7.52167,20428971.149132,0
+HIG.US,D,20081119,000000,7.18617,7.272,5.28225,5.36819,36571944.486993,0
+HIG.US,D,20081120,000000,5.22797,5.32129,4.29121,4.34568,27820686.726189,0
+HIG.US,D,20081121,000000,4.95463,5.06397,3.2458,3.86211,36969182.241906,0
+HIG.US,D,20081124,000000,4.45523,4.95463,4.02612,4.86889,22446445.165704,0
+HIG.US,D,20081125,000000,5.22797,6.14075,5.12651,5.49297,30813197.111804,0
+HIG.US,D,20081126,000000,5.32129,6.06258,4.93103,5.9379,16852653.658074,0
+HIG.US,D,20081128,000000,5.9379,6.80387,5.81312,6.59315,10364574.290761,0
+HIG.US,D,20081201,000000,6.14843,6.28126,5.11076,5.15747,15305103.055549,0
+HIG.US,D,20081202,000000,5.42266,5.85216,4.8378,5.26672,19441506.925681,0
+HIG.US,D,20081203,000000,5.01716,5.58677,4.93909,5.39926,15821725.5055,0
+HIG.US,D,20081204,000000,5.28225,5.89886,4.99385,5.62571,17911541.432041,0
+HIG.US,D,20081205,000000,7.25627,12.5456,6.86621,11.3833,153561929.27675,0
+HIG.US,D,20081208,000000,13.1818,14.1376,11.4464,11.5919,86091692.470579,0
+HIG.US,D,20081209,000000,11.4621,12.873,10.7452,11.8229,40143721.031247,0
+HIG.US,D,20081210,000000,12.2181,12.8248,11.7423,12.1789,30954311.22888,0
+HIG.US,D,20081211,000000,12.1484,12.8553,11.4551,11.6833,24389641.90349,0
+HIG.US,D,20081212,000000,10.8062,11.8829,10.2615,11.2988,28179855.786646,0
+HIG.US,D,20081215,000000,11.7334,11.7787,10.7285,10.9016,16259509.389675,0
+HIG.US,D,20081216,000000,11.2437,13.4857,11.1739,13.4857,35838466.147698,0
+HIG.US,D,20081217,000000,13.2064,14.6774,12.4847,13.6705,28550342.12729,0
+HIG.US,D,20081218,000000,14.1376,14.9979,12.9212,13.4031,28779906.565627,0
+HIG.US,D,20081219,000000,13.6931,14.0353,12.9124,13.3214,19459443.919806,0
+HIG.US,D,20081222,000000,13.3371,13.9645,12.1021,12.4688,14185756.109004,0
+HIG.US,D,20081223,000000,12.6803,13.108,12.111,12.2822,10370442.434782,0
+HIG.US,D,20081224,000000,12.2034,12.3577,11.6665,12.0334,4678644.7859223,0
+HIG.US,D,20081226,000000,12.1966,12.4591,11.8396,12.1405,5098060.4640019,0
+HIG.US,D,20081229,000000,12.1966,12.3824,11.7334,12.1258,4700095.5473948,0
+HIG.US,D,20081230,000000,12.2034,12.8425,11.9673,12.7353,8605777.622535,0
+HIG.US,D,20081231,000000,12.7353,12.9526,12.5643,12.8121,8504470.2689143,0
+HIG.US,D,20090102,000000,13.0137,13.5014,12.2989,13.3371,11538767.535213,0
+HIG.US,D,20090105,000000,13.116,14.1376,12.6557,13.4433,16121989.383685,0
+HIG.US,D,20090106,000000,13.701,15.5357,13.6616,15.3559,22531062.378678,0
+HIG.US,D,20090107,000000,14.9408,15.052,13.872,13.9714,15117471.947245,0
+HIG.US,D,20090108,000000,13.7944,14.7876,13.46,14.4187,14653333.282451,0
+HIG.US,D,20090109,000000,14.4886,14.7285,13.9714,14.1671,11042265.598488,0
+HIG.US,D,20090112,000000,14.1169,14.1297,11.3136,11.5328,23258109.150765,0
+HIG.US,D,20090113,000000,11.2753,12.4247,10.637,12.0461,19304140.488105,0
+HIG.US,D,20090114,000000,11.5476,11.6096,10.5397,10.76,17527702.775478,0
+HIG.US,D,20090115,000000,10.7758,11.0018,9.41978,10.2988,23011307.420744,0
+HIG.US,D,20090116,000000,11.056,11.3912,9.83373,10.7668,15522764.416308,0
+HIG.US,D,20090120,000000,10.4395,10.9222,8.98006,8.98006,18514715.446773,0
+HIG.US,D,20090121,000000,9.48074,10.6498,9.21309,10.526,21038030.597045,0
+HIG.US,D,20090122,000000,9.86914,10.1189,9.16697,9.50237,18294867.515885,0
+HIG.US,D,20090123,000000,8.95754,11.0991,8.58153,10.8633,18493770.138954,0
+HIG.US,D,20090126,000000,11.0648,12.2113,10.8711,10.9654,19385981.265519,0
+HIG.US,D,20090127,000000,11.2673,11.6971,10.9075,11.3833,11781019.165346,0
+HIG.US,D,20090128,000000,12.3283,14.1749,12.2507,13.816,25856481.626003,0
+HIG.US,D,20090129,000000,12.9124,13.2221,11.8612,12.0186,19586731.7946,0
+HIG.US,D,20090130,000000,12.2113,12.4521,10.0128,10.2703,28447629.266731,0
+HIG.US,D,20090202,000000,11.1876,12.2899,10.2703,11.7964,34486662.38819,0
+HIG.US,D,20090203,000000,12.1021,12.3577,11.1503,11.3982,19937945.807824,0
+HIG.US,D,20090204,000000,11.6971,12.0854,11.2673,11.3676,17896101.195901,0
+HIG.US,D,20090205,000000,11.5259,12.5387,10.9222,11.7727,28577241.007918,0
+HIG.US,D,20090206,000000,9.36274,10.1445,8.3189,9.89173,90133640.579163,0
+HIG.US,D,20090209,000000,11.3598,12.3824,11.1111,11.7246,40292029.472554,0
+HIG.US,D,20090210,000000,10.8239,11.7246,10.0658,10.1828,32067292.713825,0
+HIG.US,D,20090211,000000,10.526,10.9075,10.1032,10.5948,18863514.062762,0
+HIG.US,D,20090212,000000,9.99507,10.0422,9.27906,9.78457,29971989.004764,0
+HIG.US,D,20090213,000000,9.94873,10.1091,9.60562,9.71968,18545459.6398,0
+HIG.US,D,20090217,000000,8.98772,9.12322,7.68547,7.78715,33085851.998533,0
+HIG.US,D,20090218,000000,8.01232,8.33394,7.25627,7.99029,29174808.250035,0
+HIG.US,D,20090219,000000,8.26885,8.32519,5.75845,6.03122,53723773.823235,0
+HIG.US,D,20090220,000000,5.35285,5.8439,4.48649,5.29809,59980475.424518,0
+HIG.US,D,20090223,000000,6.35914,6.43721,5.03279,5.21224,39451413.264962,0
+HIG.US,D,20090224,000000,5.37616,6.70249,4.75944,6.24989,52826713.596029,0
+HIG.US,D,20090225,000000,6.16415,6.16415,5.16544,5.49297,46635453.49619,0
+HIG.US,D,20090226,000000,5.89886,6.10949,5.46966,5.58677,30378354.418705,0
+HIG.US,D,20090227,000000,5.0094,5.0562,4.48649,4.75944,45277551.748545,0
+HIG.US,D,20090302,000000,4.57204,4.6035,3.88571,3.98719,35016501.891815,0
+HIG.US,D,20090303,000000,4.26771,4.30674,3.40174,3.61275,32852749.384625,0
+HIG.US,D,20090304,000000,4.2213,4.36968,3.17569,4.01049,62942408.406642,0
+HIG.US,D,20090305,000000,3.80006,3.87793,2.87117,3.22259,51058329.580543,0
+HIG.US,D,20090306,000000,3.35483,3.40961,2.59811,2.82466,39592499.922786,0
+HIG.US,D,20090309,000000,2.71512,3.56575,2.6453,3.19899,35841917.877474,0
+HIG.US,D,20090310,000000,3.58915,4.08099,3.41767,4.04981,38127684.048905,0
+HIG.US,D,20090311,000000,4.37744,4.56485,3.82327,4.22906,39199964.819166,0
+HIG.US,D,20090312,000000,4.15099,4.99385,3.83104,4.79877,44017374.430536,0
+HIG.US,D,20090313,000000,5.01716,5.78953,4.75944,5.49297,56507593.887677,0
+HIG.US,D,20090316,000000,5.67232,6.21095,5.09493,5.11076,48766144.046017,0
+HIG.US,D,20090317,000000,5.36819,5.76612,5.0793,5.56317,39956240.440329,0
+HIG.US,D,20090318,000000,5.38363,7.22521,5.30594,6.91331,65960573.870434,0
+HIG.US,D,20090319,000000,7.37348,7.54545,6.21873,6.24989,47952283.320734,0
+HIG.US,D,20090320,000000,6.17202,6.32,5.67232,5.94537,28648003.502346,0
+HIG.US,D,20090323,000000,6.57762,7.25627,6.28883,7.25627,37329946.990053,0
+HIG.US,D,20090324,000000,6.86621,7.6074,6.63219,7.06109,38090997.470173,0
+HIG.US,D,20090325,000000,7.39698,7.83396,6.46827,7.24094,37045714.230448,0
+HIG.US,D,20090326,000000,7.49059,7.55293,7.02226,7.41272,26904748.771197,0
+HIG.US,D,20090327,000000,6.98312,7.54545,6.85067,7.34212,24738684.601727,0
+HIG.US,D,20090330,000000,6.7727,6.88971,5.96917,6.01557,29881235.157298,0
+HIG.US,D,20090331,000000,5.50093,6.43721,5.08737,6.12532,60193403.623705,0
+HIG.US,D,20090401,000000,5.77399,6.21873,5.58677,5.98441,35751605.412071,0
+HIG.US,D,20090402,000000,6.63219,6.68676,6.13298,6.18746,35450655.052566,0
+HIG.US,D,20090403,000000,6.00023,6.82717,5.85973,6.8194,24891374.319365,0
+HIG.US,D,20090406,000000,6.49946,7.42805,6.35914,7.34212,32230115.912751,0
+HIG.US,D,20090407,000000,7.10063,7.28755,6.56218,6.59315,32687414.172573,0
+HIG.US,D,20090408,000000,8.35754,8.89265,7.24094,7.48283,86668048.965432,0
+HIG.US,D,20090409,000000,8.07505,8.43561,7.73995,8.42705,37360343.365878,0
+HIG.US,D,20090413,000000,8.0606,9.27218,7.92028,9.02057,28537527.809323,0
+HIG.US,D,20090414,000000,9.14279,9.20641,7.85744,7.86502,31820868.294277,0
+HIG.US,D,20090415,000000,7.75568,8.45066,7.49059,8.45066,23803601.445487,0
+HIG.US,D,20090416,000000,8.72224,8.73876,8.14642,8.49756,22081751.710389,0
+HIG.US,D,20090417,000000,8.45764,8.84092,8.12244,8.72224,25042442.924081,0
+HIG.US,D,20090420,000000,8.26196,8.57435,7.10063,7.1081,25318130.771023,0
+HIG.US,D,20090421,000000,6.75707,8.0366,6.67919,7.92028,29921729.419082,0
+HIG.US,D,20090422,000000,7.6074,8.00454,7.32668,7.55293,29572676.550752,0
+HIG.US,D,20090423,000000,7.99805,7.99805,7.28755,7.67004,24306036.614832,0
+HIG.US,D,20090424,000000,7.73257,7.80297,7.41272,7.48283,24842367.689217,0
+HIG.US,D,20090427,000000,7.09255,7.77908,7.09255,7.48283,16772184.82629,0
+HIG.US,D,20090428,000000,7.35017,7.88027,7.33455,7.6074,16377074.654963,0
+HIG.US,D,20090429,000000,7.70927,8.58153,7.69364,8.4898,29315112.827658,0
+HIG.US,D,20090430,000000,8.71586,9.56628,8.61585,8.95007,44256273.99781,0
+HIG.US,D,20090501,000000,8.02047,9.15911,7.67004,8.24053,57871303.775791,0
+HIG.US,D,20090504,000000,8.57435,9.87699,8.46482,9.81702,38477949.192394,0
+HIG.US,D,20090505,000000,9.51121,10.9153,9.51121,9.9704,37887266.086652,0
+HIG.US,D,20090506,000000,10.5181,12.0244,10.2703,11.76,52791322.687225,0
+HIG.US,D,20090507,000000,13.1327,13.4335,11.8898,12.3283,55074051.05169,0
+HIG.US,D,20090508,000000,12.8652,14.1671,12.758,14.1671,37146396.123311,0
+HIG.US,D,20090511,000000,13.2959,13.5014,12.3746,12.4905,34860157.042527,0
+HIG.US,D,20090512,000000,12.9124,12.9526,11.0018,11.3224,39172633.709559,0
+HIG.US,D,20090513,000000,10.6184,10.8543,9.71377,9.79932,31275320.06404,0
+HIG.US,D,20090514,000000,9.5417,11.992,9.50237,11.5122,47582301.416734,0
+HIG.US,D,20090515,000000,13.116,13.1671,10.9222,11.3912,87753326.098336,0
+HIG.US,D,20090518,000000,11.9469,12.873,11.7049,12.8061,35554809.015392,0
+HIG.US,D,20090519,000000,12.758,13.116,12.1966,12.5544,32221833.388504,0
+HIG.US,D,20090520,000000,12.9871,13.3146,12.1789,12.2507,27284794.999848,0
+HIG.US,D,20090521,000000,11.9124,12.2899,11.6016,12.0334,20458597.648869,0
+HIG.US,D,20090522,000000,12.2181,12.2899,11.7049,11.7187,15215278.75464,0
+HIG.US,D,20090526,000000,11.5849,11.7787,11.0904,11.5397,25050472.212998,0
+HIG.US,D,20090527,000000,11.7964,14.7206,11.406,11.4856,21040938.226812,0
+HIG.US,D,20090528,000000,11.5762,11.8229,10.7374,11.1739,29488109.171237,0
+HIG.US,D,20090529,000000,11.283,11.3912,10.8141,11.1876,27291569.299211,0
+HIG.US,D,20090601,000000,11.4551,12.0943,11.3303,11.8445,22313983.764284,0
+HIG.US,D,20090602,000000,11.9301,12.4454,11.7649,12.2565,19573120.141293,0
+HIG.US,D,20090603,000000,11.9753,12.0943,11.5122,11.6096,12691621.889222,0
+HIG.US,D,20090604,000000,11.6163,11.8898,11.406,11.6508,16533717.487994,0
+HIG.US,D,20090605,000000,11.8976,12.055,11.406,11.6263,13543645.890831,0
+HIG.US,D,20090608,000000,11.5259,11.6901,11.229,11.5397,11569453.758706,0
+HIG.US,D,20090609,000000,11.3136,11.4316,11.0166,11.1415,16198060.666987,0
+HIG.US,D,20090610,000000,11.3303,11.4316,10.6283,10.6971,16756685.603607,0
+HIG.US,D,20090611,000000,10.7825,11.2516,10.7128,10.9851,17294696.777459,0
+HIG.US,D,20090612,000000,10.5328,10.6106,9.98711,10.1032,26136285.309835,0
+HIG.US,D,20090615,000000,9.81702,9.87699,8.87868,8.97268,33389731.345003,0
+HIG.US,D,20090616,000000,9.2005,9.76097,9.04151,9.31574,27761406.267462,0
+HIG.US,D,20090617,000000,9.18526,9.31574,8.63099,8.73876,21551622.359096,0
+HIG.US,D,20090618,000000,8.83237,9.48074,8.7479,9.34602,18275772.148096,0
+HIG.US,D,20090619,000000,9.6764,9.88487,9.51121,9.6361,23236337.014333,0
+HIG.US,D,20090622,000000,9.44043,9.44043,8.53611,8.56796,26159876.876015,0
+HIG.US,D,20090623,000000,8.81044,8.96501,8.3189,8.77721,23177423.695986,0
+HIG.US,D,20090624,000000,9.07376,9.55939,8.93561,9.05861,22156581.225259,0
+HIG.US,D,20090625,000000,8.98772,9.55055,8.80208,9.44043,20457208.414081,0
+HIG.US,D,20090626,000000,9.29323,9.59676,9.13001,9.26334,19265832.79645,0
+HIG.US,D,20090629,000000,9.51121,9.5889,9.12322,9.44043,14055315.505187,0
+HIG.US,D,20090630,000000,9.4945,9.66068,9.13001,9.26334,12856205.531355,0
+HIG.US,D,20090701,000000,9.32253,9.52597,9.27906,9.33718,10314188.595917,0
+HIG.US,D,20090702,000000,9.09755,9.14279,8.70661,8.73138,13005859.476047,0
+HIG.US,D,20090706,000000,8.70661,8.87868,8.54396,8.72224,12673775.40893,0
+HIG.US,D,20090707,000000,8.71586,8.93561,8.40208,8.419,12702001.486775,0
+HIG.US,D,20090708,000000,8.36482,8.38615,7.80297,7.94269,28365502.709685,0
+HIG.US,D,20090709,000000,8.09108,8.57435,8.05322,8.39432,17239563.682912,0
+HIG.US,D,20090710,000000,8.31005,8.42705,7.99805,8.20848,9783211.0588157,0
+HIG.US,D,20090713,000000,8.31005,8.82696,8.22392,8.82696,14511273.346668,0
+HIG.US,D,20090714,000000,8.94307,8.95007,8.62303,8.72224,9883549.202514,0
+HIG.US,D,20090715,000000,9.0129,9.42763,8.97268,9.27906,14503153.543919,0
+HIG.US,D,20090716,000000,9.2005,9.51121,9.04996,9.3952,10991576.834855,0
+HIG.US,D,20090717,000000,9.42763,9.50237,9.13001,9.25469,10078924.837114,0
+HIG.US,D,20090720,000000,9.37946,9.4945,9.19185,9.36274,9585229.8462295,0
+HIG.US,D,20090721,000000,9.45615,9.59676,9.31574,9.43354,11312743.306466,0
+HIG.US,D,20090722,000000,9.2478,9.66068,9.19185,9.59676,10885362.411061,0
+HIG.US,D,20090723,000000,9.6764,11.3136,9.64494,11.2202,37915713.872538,0
+HIG.US,D,20090724,000000,11.0402,11.8898,10.9803,11.7187,28403758.533863,0
+HIG.US,D,20090727,000000,11.8976,12.4847,11.7187,12.4325,21624590.746831,0
+HIG.US,D,20090728,000000,11.9842,12.2438,11.4316,11.5181,23322583.476306,0
+HIG.US,D,20090729,000000,11.4551,12.0707,11.3224,11.6744,24100743.10493,0
+HIG.US,D,20090730,000000,12.407,13.5387,12.1641,13.2545,47964499.637196,0
+HIG.US,D,20090731,000000,13.1818,13.1867,12.5948,12.8652,26027704.305253,0
+HIG.US,D,20090803,000000,13.3214,13.3607,12.6115,12.7413,25831914.747843,0
+HIG.US,D,20090804,000000,12.6931,12.9124,12.3903,12.701,27068623.557805,0
+HIG.US,D,20090805,000000,12.8819,13.0077,12.4995,12.873,32558936.396825,0
+HIG.US,D,20090806,000000,13.4168,14.6931,13.4168,13.8897,47810757.314866,0
+HIG.US,D,20090807,000000,14.5908,15.2477,14.1749,14.933,34146022.221306,0
+HIG.US,D,20090810,000000,15.0441,15.4266,14.2506,14.5131,23761586.754706,0
+HIG.US,D,20090811,000000,14.3656,14.4886,13.6931,14.1995,23199471.441955,0
+HIG.US,D,20090812,000000,14.1376,15.7541,14.0972,15.2142,40321736.31603,0
+HIG.US,D,20090813,000000,15.7609,15.7609,14.9979,15.3322,27016148.925732,0
+HIG.US,D,20090814,000000,15.3234,15.3637,14.8956,15.1906,13968916.49181,0
+HIG.US,D,20090817,000000,14.3479,14.6154,13.8553,14.4276,19027699.037226,0
+HIG.US,D,20090818,000000,14.7206,15.1189,14.2427,15.0687,13125193.320618,0
+HIG.US,D,20090819,000000,14.5279,15.0922,14.5279,14.9173,13395040.482791,0
+HIG.US,D,20090820,000000,15.0598,15.8258,15.0264,15.4787,21991993.515088,0
+HIG.US,D,20090821,000000,15.9153,16.5269,15.7609,16.0431,19433111.513393,0
+HIG.US,D,20090824,000000,16.5977,17.4364,16.3057,16.4246,24986435.201482,0
+HIG.US,D,20090825,000000,16.8297,17.7373,16.8219,17.6468,24993210.517855,0
+HIG.US,D,20090826,000000,18.0224,18.1031,17.1965,17.9152,42046521.140148,0
+HIG.US,D,20090827,000000,17.638,18.7166,17.4875,18.4472,30204884.148763,0
+HIG.US,D,20090828,000000,18.8838,19.0696,18.2171,18.8504,24198631.273074,0
+HIG.US,D,20090831,000000,18.2083,18.6105,18.0461,18.5082,14502139.585584,0
+HIG.US,D,20090901,000000,18.3312,18.4855,16.2663,16.4098,36157995.234236,0
+HIG.US,D,20090902,000000,16.1198,16.932,15.8474,16.3057,24768264.319033,0
+HIG.US,D,20090903,000000,16.876,17.0008,16.3057,17.0008,12437366.497584,0
+HIG.US,D,20090904,000000,17.2427,17.3302,16.6724,17.3302,9719879.8517979,0
+HIG.US,D,20090908,000000,17.8111,17.9152,17.3154,17.5013,9674343.2575946,0
+HIG.US,D,20090909,000000,17.3381,18.283,17.1651,17.9566,11847761.421765,0
+HIG.US,D,20090910,000000,17.9566,19.5781,17.5318,19.5023,31931563.661323,0
+HIG.US,D,20090911,000000,19.1621,19.6331,18.7874,19.2102,20696835.143049,0
+HIG.US,D,20090914,000000,19.0569,20.1464,18.7667,20.0913,14799001.567453,0
+HIG.US,D,20090915,000000,20.5603,20.573,19.7412,19.8484,14582859.618681,0
+HIG.US,D,20090916,000000,20.2731,22.0125,19.9919,21.9704,29801173.129258,0
+HIG.US,D,20090917,000000,21.7599,22.3862,20.933,21.3322,20008298.447481,0
+HIG.US,D,20090918,000000,21.4187,21.6595,20.7529,21.2309,16212668.989469,0
+HIG.US,D,20090921,000000,20.8337,21.169,20.2948,20.8907,11144620.471752,0
+HIG.US,D,20090922,000000,21.4532,21.8326,21.159,21.3007,13900485.999849,0
+HIG.US,D,20090923,000000,21.2918,21.7658,20.8975,20.9477,12599128.955745,0
+HIG.US,D,20090924,000000,21.0204,21.3155,19.9114,20.4099,15724829.938494,0
+HIG.US,D,20090925,000000,20.2023,20.6389,19.7412,20.1611,9335113.6826966,0
+HIG.US,D,20090928,000000,20.2387,22.4177,20.1306,22.3282,23919838.496548,0
+HIG.US,D,20090929,000000,22.4325,22.6291,21.2407,21.4098,16972271.248256,0
+HIG.US,D,20090930,000000,21.6999,22.2633,20.5662,20.6802,21426617.670321,0
+HIG.US,D,20091001,000000,20.6645,20.9565,19.3814,19.4964,22538851.653385,0
+HIG.US,D,20091002,000000,18.578,19.8966,17.992,19.5958,25342005.065807,0
+HIG.US,D,20091005,000000,20.0136,20.4984,19.6901,20.4827,11990814.975696,0
+HIG.US,D,20091006,000000,21.3617,22.5033,21.2811,22.0981,28287530.635886,0
+HIG.US,D,20091007,000000,21.752,22.3951,21.7087,22.3282,12121873.921205,0
+HIG.US,D,20091008,000000,22.7531,23.0175,22.4029,22.7855,14198960.958566,0
+HIG.US,D,20091009,000000,22.5721,22.987,22.3627,22.7775,8814762.8764228,0
+HIG.US,D,20091012,000000,22.9329,23.0864,22.1433,22.2633,10873337.292359,0
+HIG.US,D,20091013,000000,22.1433,22.3076,20.5209,20.7529,24343255.08946,0
+HIG.US,D,20091014,000000,21.7235,22.278,21.1109,22.1984,17933342.044734,0
+HIG.US,D,20091015,000000,21.6665,22.2387,21.5681,22.0293,11560740.022489,0
+HIG.US,D,20091016,000000,21.4728,21.7156,21.1189,21.4187,12364566.933402,0
+HIG.US,D,20091019,000000,21.7382,21.9025,21.3007,21.4669,12303502.640253,0
+HIG.US,D,20091020,000000,21.575,21.6832,20.5603,20.7529,10180552.548683,0
+HIG.US,D,20091021,000000,20.81,21.3784,20.1778,20.2387,12643996.357788,0
+HIG.US,D,20091022,000000,20.7943,21.0461,19.9438,20.986,14784462.401607,0
+HIG.US,D,20091023,000000,21.2811,21.3007,20.1001,20.2083,9543569.0747065,0
+HIG.US,D,20091026,000000,20.3725,20.6134,18.8198,18.9753,14388497.942415,0
+HIG.US,D,20091027,000000,19.0638,19.5781,18.7265,18.7974,12496797.473697,0
+HIG.US,D,20091028,000000,18.6704,18.7874,18.0697,18.1592,14726949.505152,0
+HIG.US,D,20091029,000000,18.9369,20.1611,18.8681,20.0283,16681782.864062,0
+HIG.US,D,20091030,000000,19.9515,19.9989,18.7974,19.1317,16963726.335593,0
+HIG.US,D,20091102,000000,19.4315,20.0431,18.8268,19.3548,12812395.819049,0
+HIG.US,D,20091103,000000,19.0766,20.3184,18.759,20.1464,16224759.19677,0
+HIG.US,D,20091104,000000,21.3951,21.3951,18.8268,19.0696,34848171.58719,0
+HIG.US,D,20091105,000000,19.2191,19.3489,18.3243,18.8198,17664689.868562,0
+HIG.US,D,20091106,000000,18.2919,18.9753,18.2662,18.7974,10643028.403169,0
+HIG.US,D,20091109,000000,19.2505,19.8563,18.9585,19.7746,10520892.697806,0
+HIG.US,D,20091110,000000,19.5958,19.7245,19.3193,19.5023,6908762.2390586,0
+HIG.US,D,20091111,000000,19.7589,20.2869,19.7334,20.0352,9140415.3763323,0
+HIG.US,D,20091112,000000,19.8258,20.0283,19.2024,19.3548,8744991.966122,0
+HIG.US,D,20091113,000000,19.4895,19.5514,18.99,19.2565,10154164.206756,0
+HIG.US,D,20091116,000000,19.6035,20.05,19.5514,19.7412,9165683.9909515,0
+HIG.US,D,20091117,000000,19.5781,19.9595,19.3715,19.7963,7879843.4586909,0
+HIG.US,D,20091118,000000,19.8258,20.6389,19.7245,20.2644,10166822.922291,0
+HIG.US,D,20091119,000000,20.0283,20.2083,19.521,19.7589,7787295.6067088,0
+HIG.US,D,20091120,000000,19.6192,19.7658,19.3126,19.5023,7133931.1629309,0
+HIG.US,D,20091123,000000,19.8966,20.1925,19.6489,19.7746,8129403.3181026,0
+HIG.US,D,20091124,000000,19.7176,19.811,19.3193,19.6115,6835618.9257119,0
+HIG.US,D,20091125,000000,19.9191,19.9191,19.4463,19.5868,5238962.0261211,0
+HIG.US,D,20091127,000000,18.6498,18.9673,18.4374,18.5082,8056898.6866355,0
+HIG.US,D,20091130,000000,18.6626,19.1158,18.5691,19.0843,12442827.83786,0
+HIG.US,D,20091201,000000,19.342,19.521,18.9979,19.0991,10540574.879997,0
+HIG.US,D,20091202,000000,19.3814,19.9358,19.0569,19.7334,11569165.945056,0
+HIG.US,D,20091203,000000,19.9358,20.2554,18.8356,18.9054,15210521.184842,0
+HIG.US,D,20091204,000000,19.4079,19.5023,18.8031,19.2505,10246214.741161,0
+HIG.US,D,20091207,000000,19.17,19.3892,18.5938,18.6626,8515021.7410496,0
+HIG.US,D,20091208,000000,18.5003,18.6881,18.3734,18.5691,6625213.9267541,0
+HIG.US,D,20091209,000000,18.6105,18.6566,18.1857,18.5387,5275977.0988765,0
+HIG.US,D,20091210,000000,18.6173,18.9438,18.5456,18.75,6456444.2740853,0
+HIG.US,D,20091211,000000,18.9143,18.9585,18.3734,18.8198,7186955.9970699,0
+HIG.US,D,20091214,000000,18.8356,19.0766,18.6498,18.9143,7394358.7843897,0
+HIG.US,D,20091215,000000,18.8356,18.8356,18.3902,18.4374,6507209.3134209,0
+HIG.US,D,20091216,000000,18.7029,19.1541,18.6262,18.8268,7291893.0571051,0
+HIG.US,D,20091217,000000,18.6704,18.6793,18.1355,18.166,10496770.252738,0
+HIG.US,D,20091218,000000,18.3243,18.3734,17.9653,18.3312,10197012.845214,0
+HIG.US,D,20091221,000000,18.5309,18.6704,18.0608,18.0697,8018750.6654503,0
+HIG.US,D,20091222,000000,18.0775,18.3813,17.8602,18.2919,10496104.111605,0
+HIG.US,D,20091223,000000,18.3361,18.4295,18.0952,18.2083,5238474.8786366,0
+HIG.US,D,20091224,000000,18.3076,18.5003,18.2485,18.4778,2365068.493476,0
+HIG.US,D,20091228,000000,18.6105,18.7874,18.4374,18.4925,4154124.2412625,0
+HIG.US,D,20091229,000000,18.5456,18.7667,18.4698,18.696,5166351.6256804,0
+HIG.US,D,20091230,000000,18.5554,18.5938,18.342,18.4925,3983182.2565955,0
+HIG.US,D,20091231,000000,18.4778,18.6793,18.1522,18.1522,3830542.372415,0
+HIG.US,D,20100104,000000,18.5003,18.696,18.342,18.6173,8899425.8548178,0
+HIG.US,D,20100105,000000,18.516,20.0913,18.4698,20.0431,15922066.700226,0
+HIG.US,D,20100106,000000,19.9515,20.581,19.5781,20.3813,13700634.507045,0
+HIG.US,D,20100107,000000,20.2869,20.8494,20.1464,20.6931,9014602.1651142,0
+HIG.US,D,20100108,000000,20.4669,20.7323,20.108,20.459,6573907.8384378,0
+HIG.US,D,20100111,000000,20.6134,20.7529,20.1699,20.4177,6649641.4746306,0
+HIG.US,D,20100112,000000,21.8799,22.3076,21.1346,21.159,30263845.26655,0
+HIG.US,D,20100113,000000,21.2476,21.8936,21.225,21.7235,9932576.1728492,0
+HIG.US,D,20100114,000000,21.6044,21.6114,20.9959,21.2711,11856306.334429,0
+HIG.US,D,20100115,000000,21.2476,21.3007,20.6931,20.8975,9903413.4293812,0
+HIG.US,D,20100119,000000,20.7943,21.4609,20.6802,21.4432,6820138.0091969,0
+HIG.US,D,20100120,000000,21.1346,21.4187,20.8975,21.0461,5924710.0820178,0
+HIG.US,D,20100121,000000,21.0381,21.1767,19.9114,19.9438,16046521.186936,0
+HIG.US,D,20100122,000000,19.9358,20.1306,19.1404,19.2024,13455859.676684,0
+HIG.US,D,20100125,000000,19.6115,19.7491,18.9143,19.2408,9096006.645512,0
+HIG.US,D,20100126,000000,19.0766,19.7412,18.9753,19.0489,8573576.0550921,0
+HIG.US,D,20100127,000000,19.0155,19.4964,18.6881,19.4747,9248732.9754884,0
+HIG.US,D,20100128,000000,19.7245,19.7245,18.7166,18.8976,8465034.7138763,0
+HIG.US,D,20100129,000000,19.0843,19.4688,18.5849,18.7166,8575199.2020345,0
+HIG.US,D,20100201,000000,18.9438,19.106,18.75,19.0332,5601096.6858801,0
+HIG.US,D,20100202,000000,19.1158,19.8887,18.99,19.811,9403143.4729689,0
+HIG.US,D,20100203,000000,19.6901,19.699,18.9831,19.1798,8222829.8661737,0
+HIG.US,D,20100204,000000,18.99,19.0766,18.0775,18.0952,10357487.769524,0
+HIG.US,D,20100205,000000,18.0775,18.5691,17.3224,18.3567,12606610.076615,0
+HIG.US,D,20100208,000000,18.5938,18.9585,18.1798,18.3076,13839158.301275,0
+HIG.US,D,20100209,000000,18.2662,18.5849,17.1425,17.4285,26308197.521433,0
+HIG.US,D,20100210,000000,17.4237,18.166,16.8523,17.9979,22914072.17261,0
+HIG.US,D,20100211,000000,18.0608,18.0874,17.6468,17.9802,9204154.4041045,0
+HIG.US,D,20100212,000000,17.7216,18.3361,17.4875,18.2997,7367545.3325489,0
+HIG.US,D,20100216,000000,18.5849,18.7265,18.3361,18.6881,7024111.4409466,0
+HIG.US,D,20100217,000000,18.7029,18.9585,18.5633,18.7874,7968380.2257475,0
+HIG.US,D,20100218,000000,18.6881,18.9979,18.5309,18.8356,6436786.5001188,0
+HIG.US,D,20100219,000000,18.7797,19.0638,18.5309,18.99,5990131.2432755,0
+HIG.US,D,20100222,000000,19.2024,19.3892,18.93,19.3548,6362515.3233891,0
+HIG.US,D,20100223,000000,19.2505,19.2791,18.4541,18.6105,9520828.7453623,0
+HIG.US,D,20100224,000000,18.6793,18.99,18.5938,18.9831,6719798.8484892,0
+HIG.US,D,20100225,000000,18.6566,19.0254,18.5003,18.99,5770521.2925783,0
+HIG.US,D,20100226,000000,18.9526,19.106,18.7874,19.0155,5939687.5788985,0
+HIG.US,D,20100301,000000,19.1621,19.3548,19.0638,19.3548,5775798.55416,0
+HIG.US,D,20100302,000000,19.521,20.2477,19.2879,20.0667,18100978.748973,0
+HIG.US,D,20100303,000000,20.1247,20.2083,19.6743,19.7894,8607659.0898555,0
+HIG.US,D,20100304,000000,19.872,20.6134,19.6743,20.5603,11383064.418833,0
+HIG.US,D,20100305,000000,20.7529,21.1109,20.5072,20.9565,9509127.0356381,0
+HIG.US,D,20100308,000000,21.1433,21.3617,20.8337,21.0126,6845120.8441852,0
+HIG.US,D,20100309,000000,21.1767,21.2014,20.6802,20.7402,8906471.6956809,0
+HIG.US,D,20100310,000000,20.7156,21.4187,20.6547,21.2711,10677175.509522,0
+HIG.US,D,20100311,000000,21.1109,21.4728,21.0854,21.2918,6773281.3368412,0
+HIG.US,D,20100312,000000,21.4776,21.5269,20.8013,20.8749,7629172.0080461,0
+HIG.US,D,20100315,000000,20.6999,20.9565,20.3578,20.9251,9279649.0430971,0
+HIG.US,D,20100316,000000,20.8907,21.2918,20.6478,21.2711,9129774.4073731,0
+HIG.US,D,20100317,000000,22.0125,22.7205,22.0048,22.2997,31291854.602255,0
+HIG.US,D,20100318,000000,22.3627,22.4325,21.583,21.7235,75166816.194759,0
+HIG.US,D,20100319,000000,21.7658,21.8326,20.9959,21.2711,24534250.464736,0
+HIG.US,D,20100322,000000,21.0775,21.6999,20.986,21.5593,19192214.539731,0
+HIG.US,D,20100323,000000,21.6458,21.7658,21.3557,21.7382,11813050.892225,0
+HIG.US,D,20100324,000000,21.5967,22.1581,21.4728,21.9537,13293511.421129,0
+HIG.US,D,20100325,000000,22.1217,22.3204,21.6665,21.7324,18146988.25253,0
+HIG.US,D,20100326,000000,21.7087,22.2299,21.6518,21.8258,13799015.92473,0
+HIG.US,D,20100329,000000,21.9704,22.0293,21.5102,21.9871,9706867.2170054,0
+HIG.US,D,20100330,000000,21.8552,21.9871,21.7382,21.8799,9965319.8062823,0
+HIG.US,D,20100331,000000,21.8552,22.3784,21.7324,22.1748,27846893.02344,0
+HIG.US,D,20100401,000000,22.5573,22.8229,22.4029,22.5357,11639081.270687,0
+HIG.US,D,20100405,000000,22.8386,23.0028,22.5888,22.8916,6564683.5635205,0
+HIG.US,D,20100406,000000,22.8473,22.9566,22.5809,22.6517,8045604.7976656,0
+HIG.US,D,20100407,000000,22.4325,22.6517,22.0125,22.2387,12613581.675796,0
+HIG.US,D,20100408,000000,22.1139,22.3538,21.8936,22.278,7715242.5273987,0
+HIG.US,D,20100409,000000,22.4029,22.4953,21.7382,21.8464,9966940.9192061,0
+HIG.US,D,20100412,000000,21.9387,22.0411,21.4934,21.7599,12946095.937873,0
+HIG.US,D,20100413,000000,21.6212,21.8641,21.5681,21.8169,10755778.129127,0
+HIG.US,D,20100414,000000,21.9537,21.9871,21.7599,21.9624,19055993.254698,0
+HIG.US,D,20100415,000000,21.8464,21.9624,21.518,21.6665,12545913.940856,0
+HIG.US,D,20100416,000000,21.5524,21.8326,20.817,21.0854,13682801.247875,0
+HIG.US,D,20100419,000000,20.8975,21.5681,20.7323,21.5347,10650100.686275,0
+HIG.US,D,20100420,000000,21.693,22.456,21.6212,22.4492,16187681.069434,0
+HIG.US,D,20100421,000000,22.4639,22.4639,22.0048,22.4325,9484812.3758009,0
+HIG.US,D,20100422,000000,22.1483,22.5495,22.0125,22.518,9936880.156471,0
+HIG.US,D,20100423,000000,22.5435,23.0961,22.2918,23.0677,9183912.8667639,0
+HIG.US,D,20100426,000000,23.1118,23.7598,22.9566,23.1118,0,0
+HIG.US,D,20100427,000000,22.9407,23.0864,22.0922,22.1984,15212035.511783,0
+HIG.US,D,20100428,000000,22.4402,22.8769,22.2466,22.5642,9839092.6722537,0
+HIG.US,D,20100429,000000,22.8621,23.2918,22.518,23.1295,12216874.79977,0
+HIG.US,D,20100430,000000,23.0028,23.0028,22.1433,22.2928,11016099.981611,0
+HIG.US,D,20100503,000000,22.5268,22.7913,22.3705,22.6203,8997088.2468836,0
+HIG.US,D,20100504,000000,22.2703,22.2703,21.4265,21.583,10624433.403986,0
+HIG.US,D,20100505,000000,20.6055,22.1827,20.6055,21.2811,12208889.242255,0
+HIG.US,D,20100506,000000,21.2309,21.8936,18.7265,20.3342,24642206.008558,0
+HIG.US,D,20100507,000000,19.9919,20.7462,19.4148,19.7412,23592622.853249,0
+HIG.US,D,20100510,000000,20.5524,21.5102,19.699,21.0854,14985390.907326,0
+HIG.US,D,20100511,000000,20.7529,21.402,20.6134,20.8671,7444444.4614711,0
+HIG.US,D,20100512,000000,21.1276,21.3784,20.8818,21.3243,6129824.5982722,0
+HIG.US,D,20100513,000000,21.2014,21.3784,20.8975,20.9034,6131767.0861544,0
+HIG.US,D,20100514,000000,20.5977,20.7766,20.1306,20.4512,9020536.4147441,0
+HIG.US,D,20100517,000000,20.4423,20.7156,19.6399,20.2554,9049035.0510983,0
+HIG.US,D,20100518,000000,20.6222,20.7766,19.6399,19.6901,13502562.780626,0
+HIG.US,D,20100519,000000,19.5426,20.4423,19.342,19.8356,11659777.411212,0
+HIG.US,D,20100520,000000,19.2024,19.4315,18.3312,18.4472,14534882.202008,0
+HIG.US,D,20100521,000000,17.992,19.0913,17.9733,18.9673,16713245.065699,0
+HIG.US,D,20100524,000000,19.0696,19.3046,18.5938,18.6704,11632313.07338,0
+HIG.US,D,20100525,000000,17.8808,18.9753,17.6635,18.8769,15024460.338993,0
+HIG.US,D,20100526,000000,19.2338,19.5781,18.5691,18.6006,20020654.094225,0
+HIG.US,D,20100527,000000,19.1955,19.9191,19.0402,19.9114,9789851.1129431,0
+HIG.US,D,20100528,000000,19.8641,19.9692,19.3715,19.5594,8849201.8644631,0
+HIG.US,D,20100601,000000,19.2879,19.7658,19.0402,19.0638,8478273.1247472,0
+HIG.US,D,20100602,000000,19.2505,19.9358,19.1237,19.8887,9545942.7745584,0
+HIG.US,D,20100603,000000,20.0913,20.2083,19.4521,19.6192,8622927.4514139,0
+HIG.US,D,20100604,000000,19.1317,19.2505,18.3076,18.3902,12544142.310547,0
+HIG.US,D,20100607,000000,18.5691,18.6498,17.3755,17.3932,14656319.221939,0
+HIG.US,D,20100608,000000,17.5809,17.8042,17.0421,17.752,11521247.514926,0
+HIG.US,D,20100609,000000,17.9653,18.5554,17.6468,17.7442,10435185.250795,0
+HIG.US,D,20100610,000000,18.1522,18.6881,18.1355,18.6498,8419864.2430435,0
+HIG.US,D,20100611,000000,18.2919,18.759,18.0608,18.7343,8853050.2278906,0
+HIG.US,D,20100614,000000,19.226,19.9291,19.2102,19.4148,14382767.094659,0
+HIG.US,D,20100615,000000,19.6035,19.9595,19.4148,19.9114,9209436.750733,0
+HIG.US,D,20100616,000000,19.699,19.8966,19.3892,19.5121,7032492.6151025,0
+HIG.US,D,20100617,000000,19.6115,19.7491,19.1237,19.462,6049213.3851771,0
+HIG.US,D,20100618,000000,19.4895,19.7412,19.3892,19.6035,7362950.4842495,0
+HIG.US,D,20100621,000000,19.9851,20.1306,19.2024,19.3351,7101118.3728612,0
+HIG.US,D,20100622,000000,19.3548,19.6331,19.0638,19.1158,7910312.0421802,0
+HIG.US,D,20100623,000000,19.1955,19.4315,18.9369,19.2191,6737558.8829855,0
+HIG.US,D,20100624,000000,19.0913,19.0913,18.4227,18.5003,7912887.109886,0
+HIG.US,D,20100625,000000,18.7029,18.8592,18.4374,18.7797,10219502.990255,0
+HIG.US,D,20100628,000000,18.9369,18.9673,18.398,18.4295,4830650.0562606,0
+HIG.US,D,20100629,000000,18.0313,18.1188,17.1651,17.2909,9362827.1878231,0
+HIG.US,D,20100630,000000,17.3696,17.6272,17.1031,17.2653,13300786.089099,0
+HIG.US,D,20100701,000000,17.1278,17.4688,16.348,17.048,12429290.426237,0
+HIG.US,D,20100702,000000,17.282,17.4531,16.6587,16.9419,6570358.4757629,0
+HIG.US,D,20100706,000000,17.2997,17.7904,16.6655,16.8848,10514341.123493,0
+HIG.US,D,20100707,000000,16.8848,17.5082,16.7048,17.4875,13997644.97228,0
+HIG.US,D,20100708,000000,17.7373,17.8189,17.2997,17.6901,7419969.1141546,0
+HIG.US,D,20100709,000000,17.632,18.3813,17.5809,18.3567,8177422.4321596,0
+HIG.US,D,20100712,000000,18.3499,18.3499,17.8042,18.0608,7398158.3313678,0
+HIG.US,D,20100713,000000,18.461,18.7797,18.2662,18.6793,7623064.8668246,0
+HIG.US,D,20100714,000000,18.4778,18.4778,17.9476,18.1355,9414955.0197042,0
+HIG.US,D,20100715,000000,18.1729,18.2171,17.3696,17.7757,9796396.5851997,0
+HIG.US,D,20100716,000000,17.4688,17.632,16.9005,16.9851,8230269.2896601,0
+HIG.US,D,20100719,000000,17.0559,17.2132,16.6508,17.0717,6396902.443952,0
+HIG.US,D,20100720,000000,16.6508,17.3154,16.5485,17.2909,6214021.7863793,0
+HIG.US,D,20100721,000000,17.5013,17.7668,16.932,16.9713,7508889.2937409,0
+HIG.US,D,20100722,000000,17.2997,18.0047,17.1592,17.9802,8608036.400329,0
+HIG.US,D,20100723,000000,17.8602,18.4698,17.6557,18.283,8256735.9413082,0
+HIG.US,D,20100726,000000,18.3076,18.5554,18.0608,18.2585,7434477.7697192,0
+HIG.US,D,20100727,000000,18.5229,18.6006,17.987,18.1729,7355580.2173999,0
+HIG.US,D,20100728,000000,18.0608,18.0874,17.752,17.7982,4930825.4784609,0
+HIG.US,D,20100729,000000,18.0146,18.398,17.7904,18.1798,8726635.9641393,0
+HIG.US,D,20100730,000000,17.9152,18.398,17.7904,18.2662,8645778.6347785,0
+HIG.US,D,20100802,000000,18.6409,18.9369,18.3813,18.8198,9889234.28485,0
+HIG.US,D,20100803,000000,18.8198,18.8198,18.2662,18.2919,6430088.4764577,0
+HIG.US,D,20100804,000000,18.4374,18.7097,18.1798,18.6006,8124791.180644,0
+HIG.US,D,20100805,000000,17.9065,18.0047,17.4364,17.696,17422036.51973,0
+HIG.US,D,20100806,000000,17.402,17.696,17.2132,17.5652,8429522.7809586,0
+HIG.US,D,20100809,000000,17.632,17.9566,17.5249,17.8288,6877483.0991074,0
+HIG.US,D,20100810,000000,17.5652,17.696,17.2575,17.6036,7279395.0290501,0
+HIG.US,D,20100811,000000,17.1592,17.1592,16.1916,16.2743,13732150.610178,0
+HIG.US,D,20100812,000000,15.9968,16.3784,15.9084,16.1266,7949399.7800162,0
+HIG.US,D,20100813,000000,16.0942,16.5417,16.0048,16.291,6219180.0578656,0
+HIG.US,D,20100816,000000,16.0657,16.1266,15.7678,15.8701,6770507.9523099,0
+HIG.US,D,20100817,000000,16.2299,16.6134,16.17,16.4021,6914299.8550372,0
+HIG.US,D,20100818,000000,16.4365,16.6056,16.1611,16.5417,5955294.6045745,0
+HIG.US,D,20100819,000000,16.4452,16.4619,15.8779,15.8878,7319103.1425973,0
+HIG.US,D,20100820,000000,15.7373,15.8002,15.4345,15.7059,8997745.2349318,0
+HIG.US,D,20100823,000000,15.4443,15.9634,15.3794,15.6675,7984225.2316143,0
+HIG.US,D,20100824,000000,15.4266,15.4954,14.9979,15.052,10140357.287652,0
+HIG.US,D,20100825,000000,14.9487,15.3234,14.7147,15.2221,11420140.51215,0
+HIG.US,D,20100826,000000,15.3391,15.582,14.8956,14.8956,7912153.8461356,0
+HIG.US,D,20100827,000000,15.0058,15.9153,14.6774,15.8553,9991313.5485769,0
+HIG.US,D,20100830,000000,15.7541,15.7541,15.2654,15.285,6286726.7686908,0
+HIG.US,D,20100831,000000,15.1366,15.8671,14.9399,15.7334,11339504.89083,0
+HIG.US,D,20100901,000000,15.9968,16.7364,15.932,16.7284,12459234.232895,0
+HIG.US,D,20100902,000000,16.6134,17.0008,16.4619,16.9851,8689070.6893189,0
+HIG.US,D,20100903,000000,17.2289,17.5722,17.0951,17.5652,8191872.1011811,0
+HIG.US,D,20100907,000000,17.3154,17.3381,16.7855,16.869,9489498.754943,0
+HIG.US,D,20100908,000000,16.932,17.4157,16.9261,17.3224,6923054.271629,0
+HIG.US,D,20100909,000000,17.7127,17.7757,17.1965,17.4237,5786429.3530256,0
+HIG.US,D,20100910,000000,17.3932,17.9399,17.3077,17.9065,13905954.45919,0
+HIG.US,D,20100913,000000,18.111,18.4541,18.111,18.3076,8160727.2064657,0
+HIG.US,D,20100914,000000,18.1444,18.2997,17.8808,18.0224,6587508.3046417,0
+HIG.US,D,20100915,000000,17.8602,18.0146,17.5485,17.9242,8125637.3324335,0
+HIG.US,D,20100916,000000,17.8455,17.9152,17.6105,17.7216,5251829.2285748,0
+HIG.US,D,20100917,000000,17.8288,17.9733,17.4688,17.5563,6954610.0381268,0
+HIG.US,D,20100920,000000,17.2211,17.9733,17.2063,17.8897,12617277.487818,0
+HIG.US,D,20100921,000000,18.2083,18.516,18.0146,18.0697,14941586.280067,0
+HIG.US,D,20100922,000000,17.4364,17.7127,17.2742,17.4157,27700758.948151,0
+HIG.US,D,20100923,000000,17.2132,17.5406,17.048,17.048,8911037.0507088,0
+HIG.US,D,20100924,000000,17.402,17.7029,17.3548,17.7029,10102008.915622,0
+HIG.US,D,20100927,000000,17.7029,17.7442,17.4778,17.5563,7465032.7990043,0
+HIG.US,D,20100928,000000,17.5899,18.3361,17.4778,18.2919,18631361.335598,0
+HIG.US,D,20100929,000000,18.2662,18.3813,18.0874,18.2083,8491983.4279623,0
+HIG.US,D,20100930,000000,18.3509,18.463,17.8366,17.9065,8542770.8415038,0
+HIG.US,D,20101001,000000,18.0874,18.3076,17.8671,18.2752,10002429.460908,0
+HIG.US,D,20101004,000000,18.2662,18.2662,17.8808,18.1444,7834604.8482309,0
+HIG.US,D,20101005,000000,18.4227,18.6498,18.0775,18.5456,10981742.35432,0
+HIG.US,D,20101006,000000,18.5456,18.6881,18.3361,18.5229,7078020.0562214,0
+HIG.US,D,20101007,000000,18.5849,18.6498,18.1287,18.2485,6705045.0936683,0
+HIG.US,D,20101008,000000,18.3499,18.8031,18.3155,18.6566,6878667.9150147,0
+HIG.US,D,20101011,000000,18.696,18.8268,18.5691,18.75,5020165.6829139,0
+HIG.US,D,20101012,000000,18.6793,19.0638,18.4541,19.0332,8991554.6989426,0
+HIG.US,D,20101013,000000,19.1867,19.521,19.0569,19.1237,11978317.96465,0
+HIG.US,D,20101014,000000,19.0913,19.3548,18.7874,18.99,7694678.5980902,0
+HIG.US,D,20101015,000000,19.1317,19.1474,18.4698,18.516,8886731.5439559,0
+HIG.US,D,20101018,000000,18.5387,19.0638,18.5309,18.93,5384497.0828957,0
+HIG.US,D,20101019,000000,18.6566,18.8504,18.2485,18.3567,8504788.5928447,0
+HIG.US,D,20101020,000000,18.3902,18.6173,18.2752,18.5229,6119920.9611008,0
+HIG.US,D,20101021,000000,18.7667,19.1541,18.7029,18.8838,7385060.2677889,0
+HIG.US,D,20101022,000000,18.93,18.9753,18.6173,18.6881,4365248.2658396,0
+HIG.US,D,20101025,000000,19.0489,19.3715,19.0402,19.17,8831015.7030439,0
+HIG.US,D,20101026,000000,19.0332,19.5514,19.0077,19.4964,8116498.4863025,0
+HIG.US,D,20101027,000000,19.1867,19.462,18.9585,19.1474,7325301.8146613,0
+HIG.US,D,20101028,000000,19.3814,19.4964,18.6881,18.759,6023150.4862458,0
+HIG.US,D,20101029,000000,18.6459,18.93,18.6222,18.6852,7746150.4589326,0
+HIG.US,D,20101101,000000,18.8592,18.9054,18.1857,18.5003,8969465.2555904,0
+HIG.US,D,20101102,000000,18.7461,18.754,18.2762,18.2762,8761911.9508849,0
+HIG.US,D,20101103,000000,19.3126,20.108,18.8976,19.9515,27332307.643243,0
+HIG.US,D,20101104,000000,20.2948,20.5367,19.9595,20.4827,11652263.746042,0
+HIG.US,D,20101105,000000,20.581,20.8975,20.4019,20.6134,10930338.633105,0
+HIG.US,D,20101108,000000,20.573,20.7323,20.2948,20.4757,5797397.7989995,0
+HIG.US,D,20101109,000000,20.6389,20.6714,19.811,19.8356,8030178.7996562,0
+HIG.US,D,20101110,000000,19.8031,20.2869,19.6115,20.2554,8046175.3399179,0
+HIG.US,D,20101111,000000,19.9515,20.0843,19.6192,19.7816,7920643.8402933,0
+HIG.US,D,20101112,000000,19.5594,19.7176,18.9369,19.0402,14642754.351063,0
+HIG.US,D,20101115,000000,19.226,19.3489,18.8031,18.8356,7002185.7361018,0
+HIG.US,D,20101116,000000,18.7265,19.0913,18.2171,18.4295,11393423.676198,0
+HIG.US,D,20101117,000000,18.6262,18.7433,18.2662,18.4778,8140150.0560355,0
+HIG.US,D,20101118,000000,18.7433,18.8838,18.4138,18.5387,9075832.2307893,0
+HIG.US,D,20101119,000000,18.461,18.4925,18.166,18.3902,7982265.4545729,0
+HIG.US,D,20101122,000000,18.2585,18.3243,17.9152,18.0952,7613067.6647918,0
+HIG.US,D,20101123,000000,17.8042,17.8533,17.5722,17.6243,8155253.662077,0
+HIG.US,D,20101124,000000,17.7599,18.0461,17.7127,17.9979,4950624.616729,0
+HIG.US,D,20101126,000000,17.7599,17.8985,17.6635,17.7668,2091841.809191,0
+HIG.US,D,20101129,000000,17.5976,17.7304,17.4364,17.6468,7430528.7223649,0
+HIG.US,D,20101130,000000,17.4167,17.5927,17.3558,17.3696,6815214.6668733,0
+HIG.US,D,20101201,000000,17.7216,18.1936,17.5809,18.1522,10001637.210615,0
+HIG.US,D,20101202,000000,18.2171,18.8031,18.1592,18.7433,10636557.172596,0
+HIG.US,D,20101203,000000,18.4925,18.75,18.3076,18.6793,6820536.6768669,0
+HIG.US,D,20101206,000000,18.578,18.8926,18.516,18.7166,6085539.9425941,0
+HIG.US,D,20101207,000000,18.9831,19.17,18.75,18.8425,8707028.0236314,0
+HIG.US,D,20101208,000000,18.8838,19.7334,18.7727,19.5023,16529611.821198,0
+HIG.US,D,20101209,000000,19.6616,19.7412,19.2968,19.7078,7068241.5112016,0
+HIG.US,D,20101210,000000,19.7412,20.1247,19.4403,20.0843,7520353.0232743,0
+HIG.US,D,20101213,000000,20.3419,20.3942,19.9358,19.9595,6999900.5160643,0
+HIG.US,D,20101214,000000,20.1001,20.3419,19.9438,20.0352,6229865.7752367,0
+HIG.US,D,20101215,000000,20.0598,20.3942,19.8179,19.8484,5941119.5280809,0
+HIG.US,D,20101216,000000,19.9909,20.2309,19.9024,20.1611,6374269.9176002,0
+HIG.US,D,20101217,000000,20.2083,20.5072,20.1464,20.4177,8177129.5334631,0
+HIG.US,D,20101220,000000,20.581,20.7323,20.4423,20.6871,5396491.6913163,0
+HIG.US,D,20101221,000000,20.7462,21.2161,20.6802,21.1503,8338259.4118014,0
+HIG.US,D,20101222,000000,21.1767,21.4432,21.0461,21.402,19242655.15308,0
+HIG.US,D,20101223,000000,21.3951,21.4355,20.6871,20.8337,5675352.6074693,0
+HIG.US,D,20101227,000000,20.6802,21.1346,20.4904,20.9959,3312181.8534636,0
+HIG.US,D,20101228,000000,21.0992,21.0992,20.5898,20.7766,4198071.2498323,0
+HIG.US,D,20101229,000000,20.8621,20.9133,20.6734,20.695,2609145.6554147,0
+HIG.US,D,20101230,000000,20.6566,20.8621,20.4994,20.5308,2713525.3943195,0
+HIG.US,D,20101231,000000,20.4443,20.7215,20.4029,20.6694,2115566.6035979,0
+HIG.US,D,20110103,000000,21.0126,21.7658,20.9565,21.6665,8339994.4297737,0
+HIG.US,D,20110104,000000,21.7599,21.934,21.5023,21.8022,9597957.7184004,0
+HIG.US,D,20110105,000000,21.6665,22.2062,21.5967,22.1139,9327670.1911729,0
+HIG.US,D,20110106,000000,22.1984,22.278,21.7156,21.7156,12360927.056894,0
+HIG.US,D,20110107,000000,21.8022,22.0125,21.3784,21.6595,10443289.798404,0
+HIG.US,D,20110110,000000,21.5347,21.6389,21.159,21.518,5427488.1026647,0
+HIG.US,D,20110111,000000,21.7087,22.1139,21.6291,21.7923,7180323.062008,0
+HIG.US,D,20110112,000000,22.0568,22.1895,21.8936,21.9704,5344672.0132719,0
+HIG.US,D,20110113,000000,21.9537,22.1748,21.7599,22.0667,7454143.6797607,0
+HIG.US,D,20110114,000000,21.9624,22.2466,21.8464,22.222,4409746.4934837,0
+HIG.US,D,20110118,000000,22.222,22.345,22.0902,22.2052,3166671.2049138,0
+HIG.US,D,20110119,000000,22.1198,22.2554,21.284,21.457,5899778.0974977,0
+HIG.US,D,20110120,000000,21.4728,21.6518,21.0854,21.3784,6375017.4194816,0
+HIG.US,D,20110121,000000,21.6458,21.8877,21.4098,21.7461,6396412.2454393,0
+HIG.US,D,20110124,000000,21.8022,21.8799,21.4432,21.6212,6505122.4102092,0
+HIG.US,D,20110125,000000,21.5524,21.8385,21.3784,21.7324,5600030.8600682,0
+HIG.US,D,20110126,000000,21.8022,22.0824,21.7599,21.9113,4753049.1908784,0
+HIG.US,D,20110127,000000,21.9387,22.4108,21.808,22.3705,6123390.9970454,0
+HIG.US,D,20110128,000000,22.284,22.4856,21.5877,21.6044,6876169.1230112,0
+HIG.US,D,20110131,000000,21.8209,21.8996,21.5868,21.6763,5287878.1424358,0
+HIG.US,D,20110201,000000,21.9871,22.5642,21.9791,22.4325,7173723.6882551,0
+HIG.US,D,20110202,000000,22.3538,22.456,21.7658,21.7923,7918630.1617557,0
+HIG.US,D,20110203,000000,22.4177,22.5504,21.7304,22.4029,13177705.582037,0
+HIG.US,D,20110204,000000,22.3951,22.9349,22.2378,22.808,10082679.63568,0
+HIG.US,D,20110207,000000,22.9407,23.3518,22.9083,23.222,6735474.0137925,0
+HIG.US,D,20110208,000000,23.3685,23.5475,23.1365,23.516,7294334.8965843,0
+HIG.US,D,20110209,000000,23.3391,23.3469,22.9634,22.9713,8177974.6682434,0
+HIG.US,D,20110210,000000,22.8631,22.9723,22.5819,22.8238,6542081.5474496,0
+HIG.US,D,20110211,000000,22.7127,23.3243,22.5897,23.2171,5992452.0586406,0
+HIG.US,D,20110214,000000,23.2289,23.3124,22.7618,22.8002,7142144.530542,0
+HIG.US,D,20110215,000000,22.8149,23.0931,22.691,22.8563,5957668.3044264,0
+HIG.US,D,20110216,000000,22.9723,23.5936,22.9506,23.5612,6995520.2567403,0
+HIG.US,D,20110217,000000,23.3911,24.0774,23.3773,24.0204,6538746.7737502,0
+HIG.US,D,20110218,000000,24.0519,24.2465,23.8385,24.0263,7162432.8503134,0
+HIG.US,D,20110222,000000,23.6438,23.7894,22.9349,23.0047,7499310.0825561,0
+HIG.US,D,20110223,000000,23.0047,23.2555,22.3705,22.8012,6648312.2433939,0
+HIG.US,D,20110224,000000,22.7628,22.9723,22.1561,22.4029,9123544.2080188,0
+HIG.US,D,20110225,000000,22.7058,23.0587,22.636,23.0362,5016559.3677146,0
+HIG.US,D,20110228,000000,23.1071,23.3361,22.9516,23.1778,4361629.746528,0
+HIG.US,D,20110301,000000,23.3488,23.5612,22.5897,22.636,5958279.5270532,0
+HIG.US,D,20110302,000000,22.4325,22.4796,21.7353,21.87,11757148.9386,0
+HIG.US,D,20110303,000000,22.3204,22.7932,22.1974,22.6763,7780204.0004245,0
+HIG.US,D,20110304,000000,22.5976,22.7058,22.0725,22.4029,7085762.5484977,0
+HIG.US,D,20110307,000000,22.5268,22.6763,21.7501,21.7716,7424045.2876793,0
+HIG.US,D,20110308,000000,21.932,22.3862,21.8071,22.2918,6040463.0366227,0
+HIG.US,D,20110309,000000,22.2466,22.3272,22.0401,22.105,5874487.1086725,0
+HIG.US,D,20110310,000000,21.7992,21.8857,21.3754,21.4757,6111997.441158,0
+HIG.US,D,20110311,000000,21.2437,21.7127,20.9831,21.6094,7918380.9944618,0
+HIG.US,D,20110314,000000,21.3046,21.3597,20.2644,20.9988,10573938.889141,0
+HIG.US,D,20110315,000000,19.9506,20.2309,18.9241,20.0431,16689825.374101,0
+HIG.US,D,20110316,000000,20.0667,20.2162,18.8946,19.3774,20073090.079943,0
+HIG.US,D,20110317,000000,19.8927,20.0116,19.4463,19.7206,12609558.386757,0
+HIG.US,D,20110318,000000,20.1464,20.2801,19.9104,19.9595,10513788.887409,0
+HIG.US,D,20110321,000000,20.5229,20.8524,20.2083,20.7706,4546680.7020801,0
+HIG.US,D,20110322,000000,20.6232,21.0224,20.5544,20.695,5333357.7841147,0
+HIG.US,D,20110323,000000,20.5613,20.7176,20.224,20.6232,4269515.1405343,0
+HIG.US,D,20110324,000000,20.812,20.9054,20.4029,20.8424,4349137.8205292,0
+HIG.US,D,20110325,000000,20.8779,21.0805,20.7088,20.9211,3200313.8746233,0
+HIG.US,D,20110328,000000,20.9605,21.4,20.812,20.812,6413246.8014157,0
+HIG.US,D,20110329,000000,20.7883,20.9988,20.574,20.9418,4419318.5856031,0
+HIG.US,D,20110330,000000,21.0647,21.2112,20.9271,20.99,5885525.7282924,0
+HIG.US,D,20110331,000000,20.8681,21.158,20.7137,21.0912,4787270.5389151,0
+HIG.US,D,20110401,000000,21.2437,21.7716,21.0725,21.7304,9468199.5278655,0
+HIG.US,D,20110404,000000,21.7589,21.9005,21.3509,21.5858,5290804.0783716,0
+HIG.US,D,20110405,000000,21.4757,21.5573,21.2898,21.3439,4137968.0305308,0
+HIG.US,D,20110406,000000,21.4708,21.923,21.4393,21.9005,5030417.1372873,0
+HIG.US,D,20110407,000000,21.8857,22.0038,21.4,21.4659,6517764.8535937,0
+HIG.US,D,20110408,000000,21.6184,21.7992,21.1375,21.2761,3957531.2464561,0
+HIG.US,D,20110411,000000,21.2958,21.6351,21.2761,21.3754,3299908.5844776,0
+HIG.US,D,20110412,000000,21.1827,21.2988,20.7893,20.929,5113961.4053836,0
+HIG.US,D,20110413,000000,21.1542,21.2043,20.6655,20.7619,3694526.5232729,0
+HIG.US,D,20110414,000000,20.6311,20.7619,20.3115,20.6655,4930978.0298653,0
+HIG.US,D,20110415,000000,20.7796,21.0558,20.6566,20.9831,4678222.7270369,0
+HIG.US,D,20110418,000000,20.6566,21.0725,20.4914,20.9418,9790460.3015512,0
+HIG.US,D,20110419,000000,21.0165,21.1012,20.6488,20.7088,4715828.6822318,0
+HIG.US,D,20110420,000000,21.1139,21.4393,21.0165,21.284,5287490.6618687,0
+HIG.US,D,20110421,000000,21.4148,21.7127,21.2437,21.5643,5073869.8793069,0
+HIG.US,D,20110425,000000,21.4,21.4659,21.164,21.2663,3710657.3087706,0
+HIG.US,D,20110426,000000,21.4226,21.6094,21.3597,21.5406,4891378.73632,0
+HIG.US,D,20110427,000000,21.6576,21.9771,21.516,21.923,4665368.7457049,0
+HIG.US,D,20110428,000000,21.932,22.7865,21.932,22.6517,8415821.6308278,0
+HIG.US,D,20110429,000000,22.6143,22.7087,22.2663,22.6881,5074406.8602502,0
+HIG.US,D,20110502,000000,22.8857,22.9182,22.4796,22.5652,5468231.5317428,0
+HIG.US,D,20110503,000000,22.5642,23.1679,22.1178,22.3774,9936995.078529,0
+HIG.US,D,20110504,000000,22.3862,22.4177,21.7589,21.9604,6061693.1070637,0
+HIG.US,D,20110505,000000,21.7609,21.811,21.1906,21.223,8157148.3505193,0
+HIG.US,D,20110506,000000,21.583,21.8976,21.34,21.519,5193144.7373339,0
+HIG.US,D,20110509,000000,21.4708,21.5573,21.0647,21.0962,5610958.6256677,0
+HIG.US,D,20110510,000000,21.2358,21.7589,21.1139,21.6094,5482588.6529124,0
+HIG.US,D,20110511,000000,21.5977,22.0372,21.3547,21.583,5339683.5823491,0
+HIG.US,D,20110512,000000,21.7589,21.9604,21.3754,21.8857,6486643.3500937,0
+HIG.US,D,20110513,000000,21.9487,21.9919,21.575,21.5887,5063872.6772741,0
+HIG.US,D,20110516,000000,21.4757,21.9604,21.457,21.6508,4206749.3907221,0
+HIG.US,D,20110517,000000,21.5102,21.5593,21.0902,21.4609,5234479.0488515,0
+HIG.US,D,20110518,000000,21.4609,21.6054,21.34,21.5593,4394916.4629607,0
+HIG.US,D,20110519,000000,21.583,21.6221,21.2614,21.5269,4166325.3025837,0
+HIG.US,D,20110520,000000,21.3607,21.4669,21.0902,21.2141,5854621.8647959,0
+HIG.US,D,20110523,000000,20.9684,21.0578,20.7265,20.7796,4322014.1808329,0
+HIG.US,D,20110524,000000,20.8946,20.9684,20.5376,20.6812,3912600.7898329,0
+HIG.US,D,20110525,000000,20.5534,20.8366,20.4423,20.6566,4524200.7271327,0
+HIG.US,D,20110526,000000,20.4827,20.8199,20.4266,20.6566,3681938.998394,0
+HIG.US,D,20110527,000000,20.813,20.9909,20.7176,20.8533,3156807.2311075,0
+HIG.US,D,20110531,000000,21.1316,21.165,20.7677,20.9408,4342776.4269671,0
+HIG.US,D,20110601,000000,20.8366,20.8434,20.1149,20.1522,6799708.3251242,0
+HIG.US,D,20110602,000000,20.2004,20.4512,20.0647,20.3095,3758991.6957299,0
+HIG.US,D,20110603,000000,19.9004,20.2938,19.8523,19.9889,4718532.9101266,0
+HIG.US,D,20110606,000000,19.933,20.0814,19.5131,19.5799,5111628.3859062,0
+HIG.US,D,20110607,000000,19.7107,19.815,19.4463,19.463,3852317.5598742,0
+HIG.US,D,20110608,000000,19.3991,19.4463,19.1474,19.1945,4561136.4731579,0
+HIG.US,D,20110609,000000,19.2643,19.5131,19.0618,19.3715,3549614.8932375,0
+HIG.US,D,20110610,000000,19.2092,19.3046,18.8308,19.0686,4385379.9661691,0
+HIG.US,D,20110613,000000,19.1945,19.4325,18.9723,19.2398,4951837.9088984,0
+HIG.US,D,20110614,000000,19.5898,19.815,19.4531,19.6556,5123935.2162011,0
+HIG.US,D,20110615,000000,19.3814,19.3814,18.6203,18.7117,7522871.1384557,0
+HIG.US,D,20110616,000000,18.7717,19.101,18.6763,18.9526,5108061.7340721,0
+HIG.US,D,20110617,000000,19.0382,19.5308,19.0382,19.2092,7094060.3278859,0
+HIG.US,D,20110620,000000,19.1384,19.3548,19.0224,19.0746,4765821.8114612,0
+HIG.US,D,20110621,000000,19.2181,19.6626,19.1945,19.5799,6906426.1685531,0
+HIG.US,D,20110622,000000,19.463,19.694,19.342,19.3489,4781779.7053674,0
+HIG.US,D,20110623,000000,18.987,19.2398,18.7049,19.1384,6368394.6545134,0
+HIG.US,D,20110624,000000,19.1778,19.4325,18.8169,19.4325,10145293.851097,0
+HIG.US,D,20110627,000000,19.4325,19.5799,19.2555,19.4531,8833877.5673899,0
+HIG.US,D,20110628,000000,19.6055,20.0323,19.6055,19.9655,5498104.1477458,0
+HIG.US,D,20110629,000000,20.1444,20.4994,20.0903,20.4423,8960079.2761844,0
+HIG.US,D,20110630,000000,20.5553,20.7943,20.3578,20.7215,5832868.0345333,0
+HIG.US,D,20110701,000000,20.7482,21.3135,20.6881,21.2614,5868605.7435295,0
+HIG.US,D,20110705,000000,21.166,21.2457,20.6488,20.8366,5411133.5751074,0
+HIG.US,D,20110706,000000,20.6989,20.8681,20.4934,20.8337,5605845.1025933,0
+HIG.US,D,20110707,000000,21.1246,21.2614,20.9684,21.2457,5198517.5977956,0
+HIG.US,D,20110708,000000,20.8366,20.9526,20.4757,20.6488,5427866.4301476,0
+HIG.US,D,20110711,000000,20.3095,20.3656,19.6626,19.7275,6444795.448848,0
+HIG.US,D,20110712,000000,19.6349,20.3017,19.5534,20.0903,8786585.615027,0
+HIG.US,D,20110713,000000,20.2299,20.5072,20.0038,20.1227,6219624.490957,0
+HIG.US,D,20110714,000000,19.8307,20.2073,19.5534,19.5534,10543066.552935,0
+HIG.US,D,20110715,000000,19.694,19.7019,18.9949,19.1621,9739990.1949307,0
+HIG.US,D,20110718,000000,19.0833,19.0833,18.3499,18.4472,10498401.535755,0
+HIG.US,D,20110719,000000,18.4718,18.7854,18.4718,18.6606,6245389.406145,0
+HIG.US,D,20110720,000000,18.7294,18.9949,18.6734,18.7834,6167338.0056152,0
+HIG.US,D,20110721,000000,19.0224,19.2495,18.9261,18.9949,9493121.342292,0
+HIG.US,D,20110722,000000,19.0549,19.0972,18.6734,18.7628,6177325.0375543,0
+HIG.US,D,20110725,000000,18.462,18.754,18.3744,18.6125,7062993.7428914,0
+HIG.US,D,20110726,000000,18.6459,18.8336,18.5122,18.5593,6240485.3869993,0
+HIG.US,D,20110727,000000,18.4305,18.5652,18.1345,18.1434,6868140.8511041,0
+HIG.US,D,20110728,000000,18.1257,18.6055,18.1257,18.3744,7761376.1060976,0
+HIG.US,D,20110729,000000,18.164,18.5524,18.1168,18.4089,7111510.1745266,0
+HIG.US,D,20110801,000000,18.6911,18.7117,17.9536,18.0765,6856458.4645578,0
+HIG.US,D,20110802,000000,17.8219,18.0107,17.1749,17.2162,9995559.5626651,0
+HIG.US,D,20110803,000000,17.403,17.5986,16.9536,17.5603,11607442.109421,0
+HIG.US,D,20110804,000000,17.2162,17.4414,16.3705,16.4542,13850858.99399,0
+HIG.US,D,20110805,000000,16.6685,16.8269,15.6281,16.166,15330101.145678,0
+HIG.US,D,20110808,000000,15.6164,15.9614,13.5958,13.8632,23454757.064076,0
+HIG.US,D,20110809,000000,14.3205,16.0422,14.1317,16.0205,21189665.675975,0
+HIG.US,D,20110810,000000,15.4562,15.5387,14.227,14.2654,20340533.031983,0
+HIG.US,D,20110811,000000,14.578,16.1109,14.3362,15.8671,13625040.201135,0
+HIG.US,D,20110812,000000,16.0815,16.3381,15.462,15.6184,8953862.2979518,0
+HIG.US,D,20110815,000000,15.8759,16.3498,15.8465,16.2673,6743202.2679377,0
+HIG.US,D,20110816,000000,15.9791,16.3077,15.6872,15.9143,6827658.7934321,0
+HIG.US,D,20110817,000000,15.9841,16.2201,15.6371,15.8799,5587034.4974257,0
+HIG.US,D,20110818,000000,15.1366,15.2004,14.23,14.3469,15142520.887842,0
+HIG.US,D,20110819,000000,14.1257,14.817,13.9221,13.9301,9400000.9140389,0
+HIG.US,D,20110822,000000,14.3636,14.4266,13.3313,13.3872,13667932.570996,0
+HIG.US,D,20110823,000000,13.464,13.5948,12.7854,13.2457,23515741.013486,0
+HIG.US,D,20110824,000000,13.2457,13.7482,13.0333,13.7245,16643694.84643,0
+HIG.US,D,20110825,000000,14.112,14.2133,13.1237,13.3223,13161264.608685,0
+HIG.US,D,20110826,000000,13.3313,13.6676,12.9173,13.5111,12051029.049018,0
+HIG.US,D,20110829,000000,13.9585,15.2664,13.9301,15.2664,14818885.117497,0
+HIG.US,D,20110830,000000,14.9379,15.3656,14.696,15.2152,16094352.154261,0
+HIG.US,D,20110831,000000,15.3243,15.4906,14.8711,15.1159,9460416.3552147,0
+HIG.US,D,20110901,000000,15.1266,15.169,14.3843,14.461,9980826.1480314,0
+HIG.US,D,20110902,000000,13.9508,14.2457,13.5761,13.6155,10138989.410059,0
+HIG.US,D,20110906,000000,13.0097,13.2811,12.8769,13.2005,12402930.560571,0
+HIG.US,D,20110907,000000,13.6193,14.1778,13.4365,14.0913,9197481.8056776,0
+HIG.US,D,20110908,000000,13.8553,14.0913,13.5859,13.6676,7436121.2568489,0
+HIG.US,D,20110909,000000,13.4049,13.526,13.0186,13.1494,12274663.305762,0
+HIG.US,D,20110912,000000,12.8592,13.6371,12.8445,13.5721,11309459.383235,0
+HIG.US,D,20110913,000000,13.5948,13.8996,13.3381,13.7078,9123934.7396139,0
+HIG.US,D,20110914,000000,14.2781,14.6793,13.8819,14.3636,15174425.488551,0
+HIG.US,D,20110915,000000,14.6705,14.9881,14.4817,14.9468,11244437.906658,0
+HIG.US,D,20110916,000000,15.1553,15.286,14.7315,14.9645,9795142.6126558,0
+HIG.US,D,20110919,000000,14.5141,14.6351,14.1179,14.4737,7639108.1895171,0
+HIG.US,D,20110920,000000,14.5741,14.7039,14.1474,14.1631,6845742.2369056,0
+HIG.US,D,20110921,000000,14.223,14.4099,13.0746,13.0913,13530228.486312,0
+HIG.US,D,20110922,000000,12.5948,12.8278,12.23,12.6322,26679699.85443,0
+HIG.US,D,20110923,000000,12.5289,12.8376,12.4985,12.6941,10428331.624702,0
+HIG.US,D,20110926,000000,12.9576,13.2221,12.6252,13.0993,13396711.429173,0
+HIG.US,D,20110927,000000,13.5053,13.8238,12.9969,13.0913,13961210.611871,0
+HIG.US,D,20110928,000000,13.1404,13.3313,12.4827,12.4985,15296394.404379,0
+HIG.US,D,20110929,000000,12.9252,13.5427,12.9035,13.5171,13931448.849889,0
+HIG.US,D,20110930,000000,13.1818,13.3086,12.7481,12.7481,12475150.429418,0
+HIG.US,D,20111003,000000,12.4985,12.9488,11.762,11.7845,12055183.532264,0
+HIG.US,D,20111004,000000,11.5495,12.5683,11.5043,12.5446,16944537.402943,0
+HIG.US,D,20111005,000000,12.6036,13.4708,12.3323,13.3872,15018882.042639,0
+HIG.US,D,20111006,000000,13.2309,14.4974,12.9665,13.9528,18211460.544053,0
+HIG.US,D,20111007,000000,14.0225,14.2133,13.3056,13.3952,12520708.380817,0
+HIG.US,D,20111010,000000,13.8023,14.2851,13.7934,14.0549,8059926.3235075,0
+HIG.US,D,20111011,000000,13.8642,14.4355,13.6823,14.1414,14015744.687904,0
+HIG.US,D,20111012,000000,14.3539,15.0755,14.3322,14.5741,12571236.456971,0
+HIG.US,D,20111013,000000,14.3932,14.461,13.9084,14.1877,9051194.1619748,0
+HIG.US,D,20111014,000000,14.6498,14.9143,14.2467,14.5918,8288999.5463222,0
+HIG.US,D,20111017,000000,14.3775,14.4522,13.9812,14.0313,7314374.0490619,0
+HIG.US,D,20111018,000000,14.171,15.0038,13.8406,14.823,13285368.227164,0
+HIG.US,D,20111019,000000,14.7176,15.3656,14.3775,14.5062,11128309.675598,0
+HIG.US,D,20111020,000000,14.461,14.9015,14.1778,14.8435,9188851.4642279,0
+HIG.US,D,20111021,000000,15.0962,15.4836,14.817,15.162,10228018.409647,0
+HIG.US,D,20111024,000000,15.2083,15.3736,15.051,15.162,13745309.694319,0
+HIG.US,D,20111025,000000,14.9762,15.0215,14.11,14.1778,16445573.286551,0
+HIG.US,D,20111026,000000,14.4974,14.7315,13.9585,14.6498,15362990.21145,0
+HIG.US,D,20111027,000000,15.3342,16.1739,15.3018,16.0155,16025732.498559,0
+HIG.US,D,20111028,000000,15.8406,16.3705,15.7285,16.0078,8370063.3285836,0
+HIG.US,D,20111031,000000,15.6793,15.6793,15.1906,15.2073,11765158.904339,0
+HIG.US,D,20111101,000000,14.2034,14.819,14.0618,14.3853,17547643.278048,0
+HIG.US,D,20111102,000000,14.875,15.2801,14.6498,15.0038,10117126.759795,0
+HIG.US,D,20111103,000000,14.5368,14.576,13.4915,14.1404,21706113.200315,0
+HIG.US,D,20111104,000000,14.1031,14.2397,13.8209,14.0893,7568179.9225618,0
+HIG.US,D,20111107,000000,13.9585,14.1877,13.7482,14.1179,8175281.6274516,0
+HIG.US,D,20111108,000000,14.2684,14.3932,13.8238,14.1778,10985562.241486,0
+HIG.US,D,20111109,000000,13.6783,13.9565,13.4306,13.467,12469883.337929,0
+HIG.US,D,20111110,000000,13.7678,13.7894,13.2418,13.5141,8954221.3022568,0
+HIG.US,D,20111111,000000,13.7816,14.0618,13.7462,13.8967,12227696.796396,0
+HIG.US,D,20111114,000000,13.7482,13.8907,13.5948,13.8484,8834287.422163,0
+HIG.US,D,20111115,000000,13.7413,14.1877,13.6371,13.9812,11163100.548877,0
+HIG.US,D,20111116,000000,13.7245,14.2397,13.6538,13.8996,12533226.749059,0
+HIG.US,D,20111117,000000,13.9154,13.9388,13.4286,13.5948,13502318.698378,0
+HIG.US,D,20111118,000000,13.6863,13.879,13.4226,13.6489,8369199.8876349,0
+HIG.US,D,20111121,000000,13.35,13.35,12.876,13.1581,8274585.4726283,0
+HIG.US,D,20111122,000000,13.0746,13.2319,12.8505,12.9252,7432042.0322962,0
+HIG.US,D,20111123,000000,12.7089,12.7413,12.2497,12.3677,9452796.9210713,0
+HIG.US,D,20111125,000000,12.2899,12.6085,12.1946,12.2172,4083003.7595378,0
+HIG.US,D,20111128,000000,12.7,13.0264,12.7,12.992,8673885.7225283,0
+HIG.US,D,20111129,000000,13.0186,13.2899,12.8366,13.0264,8459922.2078113,0
+HIG.US,D,20111130,000000,13.6055,14.1217,13.5191,14.1149,11054708.708038,0
+HIG.US,D,20111201,000000,13.9458,14.2781,13.8061,14.2034,7134115.2416255,0
+HIG.US,D,20111202,000000,14.3636,14.6282,14.23,14.2397,8138625.5590011,0
+HIG.US,D,20111205,000000,14.6282,15.0215,14.5082,14.7078,7591154.1640593,0
+HIG.US,D,20111206,000000,14.6194,14.8622,14.4747,14.7196,6604030.638744,0
+HIG.US,D,20111207,000000,14.5603,14.9595,14.3401,14.8878,7551575.2107012,0
+HIG.US,D,20111208,000000,14.7128,14.7196,13.5761,13.6724,17977264.645079,0
+HIG.US,D,20111209,000000,13.6065,13.9792,13.6065,13.9054,10072409.875138,0
+HIG.US,D,20111212,000000,13.6065,13.6065,13.0048,13.1317,11526787.164924,0
+HIG.US,D,20111213,000000,13.2172,13.5672,12.5918,12.8131,13494114.483852,0
+HIG.US,D,20111214,000000,12.7177,13.1671,12.6459,12.8947,9579295.5965997,0
+HIG.US,D,20111215,000000,13.1945,13.2988,12.6852,12.6921,9032049.9777362,0
+HIG.US,D,20111216,000000,12.7984,12.9104,12.3587,12.4463,16787875.246734,0
+HIG.US,D,20111219,000000,12.4788,12.6165,11.8829,11.8898,13618147.928686,0
+HIG.US,D,20111220,000000,12.2172,12.7177,12.1769,12.6459,10848216.144097,0
+HIG.US,D,20111221,000000,12.638,13.0333,12.5417,12.9252,9262771.7727275,0
+HIG.US,D,20111222,000000,12.9832,13.2565,12.9163,13.2074,5632921.9598589,0
+HIG.US,D,20111223,000000,13.3076,13.4306,13.0746,13.3558,4121728.4250314,0
+HIG.US,D,20111227,000000,13.2831,13.3902,12.9832,12.9969,6092822.7466385,0
+HIG.US,D,20111228,000000,12.9665,13.0048,12.6852,12.7767,5705030.974684,0
+HIG.US,D,20111229,000000,12.7914,13.0746,12.7501,13.0264,3665405.4771889,0
+HIG.US,D,20111230,000000,12.9576,13.0441,12.9025,12.9163,3596436.9872749,0
+HIG.US,D,20120103,000000,13.2565,13.4738,13.2477,13.3637,7862973.3073867,0
+HIG.US,D,20120104,000000,13.2074,13.2477,12.992,13.1671,9063234.5358167,0
+HIG.US,D,20120105,000000,12.9832,13.4139,12.8435,13.2742,10947622.707219,0
+HIG.US,D,20120106,000000,13.2644,13.3165,12.9832,13.0097,14474453.53971,0
+HIG.US,D,20120109,000000,13.3637,13.4079,13.0835,13.2644,13957517.850875,0
+HIG.US,D,20120110,000000,13.5201,14.1317,13.4827,14.0293,12126214.517165,0
+HIG.US,D,20120111,000000,13.9054,14.3066,13.7983,14.222,9731784.9633946,0
+HIG.US,D,20120112,000000,14.3145,14.4827,14.0893,14.4747,6838484.8580954,0
+HIG.US,D,20120113,000000,14.222,14.222,13.8209,14.1621,8318843.686063,0
+HIG.US,D,20120117,000000,14.4158,14.4817,13.9094,14.0254,7058635.8577733,0
+HIG.US,D,20120118,000000,13.9202,14.4276,13.7127,14.3932,9390291.5256557,0
+HIG.US,D,20120119,000000,14.5239,14.8327,14.4905,14.576,7682046.3247993,0
+HIG.US,D,20120120,000000,14.6361,15.0471,14.5525,14.7255,10847720.860537,0
+HIG.US,D,20120123,000000,14.7512,15.3961,14.7196,14.811,9456659.5226298,0
+HIG.US,D,20120124,000000,14.6105,14.8878,14.5082,14.7866,6155801.0514077,0
+HIG.US,D,20120125,000000,14.7078,14.7512,14.3234,14.468,10977000.039663,0
+HIG.US,D,20120126,000000,14.5368,14.6194,13.8967,13.9565,17102104.697484,0
+HIG.US,D,20120127,000000,13.7127,14.0363,13.6332,13.9635,9615178.7379347,0
+HIG.US,D,20120130,000000,13.7816,13.9635,13.6489,13.879,6898859.6188966,0
+HIG.US,D,20120131,000000,13.9909,14.107,13.8248,13.9321,6535682.5245411,0
+HIG.US,D,20120201,000000,14.0707,14.6361,14.0618,14.4747,9267175.4232668,0
+HIG.US,D,20120202,000000,14.6105,14.8966,14.5436,14.7196,6733560.0021724,0
+HIG.US,D,20120203,000000,15.0077,15.4906,15.0077,15.3961,9568668.8657715,0
+HIG.US,D,20120206,000000,15.2722,15.3726,15.1012,15.3646,10315278.829954,0
+HIG.US,D,20120207,000000,15.2801,15.4237,15.0401,15.2004,12579365.412806,0
+HIG.US,D,20120208,000000,15.4237,16.7905,15.4237,16.3597,38879279.392982,0
+HIG.US,D,20120209,000000,16.5338,16.7756,15.9998,16.2309,15096195.094373,0
+HIG.US,D,20120210,000000,15.993,16.0618,15.7737,15.817,10221497.345615,0
+HIG.US,D,20120213,000000,16.0834,16.1523,15.8819,16.0785,7988182.4150435,0
+HIG.US,D,20120214,000000,15.9437,16.0569,15.4993,15.7462,12186536.393479,0
+HIG.US,D,20120215,000000,16.4866,16.6547,16.0323,16.109,17479831.127779,0
+HIG.US,D,20120216,000000,16.0185,16.9153,16.0028,16.8426,16101974.639433,0
+HIG.US,D,20120217,000000,17.0293,17.3007,16.6154,17.2132,20803110.587405,0
+HIG.US,D,20120221,000000,17.289,17.345,16.5417,16.6597,16183484.888804,0
+HIG.US,D,20120222,000000,16.5908,16.6931,15.9744,15.9841,17821198.456357,0
+HIG.US,D,20120223,000000,16.1002,16.5819,16.0765,16.3745,10098492.097247,0
+HIG.US,D,20120224,000000,16.4599,16.4954,16.2004,16.2771,6578231.1452375,0
+HIG.US,D,20120227,000000,16.0697,16.3597,15.9577,16.286,7171944.9388803,0
+HIG.US,D,20120228,000000,16.286,16.4345,16.1336,16.3991,9697815.8336797,0
+HIG.US,D,20120229,000000,16.4335,16.635,16.2633,16.4571,10796986.331483,0
+HIG.US,D,20120301,000000,16.518,16.7491,16.3834,16.5033,9340359.416988,0
+HIG.US,D,20120302,000000,16.4227,16.6458,16.2221,16.3087,7162387.084892,0
+HIG.US,D,20120305,000000,16.2594,16.3174,16.0165,16.0765,7379794.1933101,0
+HIG.US,D,20120306,000000,15.8956,15.9477,15.3912,15.458,12244227.266572,0
+HIG.US,D,20120307,000000,15.5691,15.6793,15.4148,15.5691,10587555.627494,0
+HIG.US,D,20120308,000000,15.7255,15.934,15.4512,15.9093,9969725.4908404,0
+HIG.US,D,20120309,000000,15.8878,16.2683,15.8474,16.0323,8775504.2810139,0
+HIG.US,D,20120312,000000,16.0078,16.1336,15.7108,16.0165,6370058.4818303,0
+HIG.US,D,20120313,000000,16.1424,16.6931,16.0913,16.6597,8220601.5986607,0
+HIG.US,D,20120314,000000,16.6154,16.8937,16.4689,16.6154,7915681.8516139,0
+HIG.US,D,20120315,000000,16.637,17.4344,16.5819,17.3254,12790522.998691,0
+HIG.US,D,20120316,000000,17.3401,17.4669,17.1415,17.4344,10930618.31068,0
+HIG.US,D,20120319,000000,17.4276,17.5732,17.2289,17.3322,8487192.2968558,0
+HIG.US,D,20120320,000000,17.1719,17.3725,16.9438,17.3401,5750371.2860803,0
+HIG.US,D,20120321,000000,18.3174,18.6016,17.5151,17.5899,44172165.289519,0
+HIG.US,D,20120322,000000,17.3725,17.5072,16.876,17.0136,16040980.519929,0
+HIG.US,D,20120323,000000,17.1258,17.2063,16.9084,17.1011,8669209.5134797,0
+HIG.US,D,20120326,000000,17.3254,17.6046,17.2063,17.5819,8269645.858155,0
+HIG.US,D,20120327,000000,17.6852,17.6852,17.1641,17.1719,6408688.5654532,0
+HIG.US,D,20120328,000000,17.1258,17.3646,16.637,17.053,11861686.313956,0
+HIG.US,D,20120329,000000,16.8199,16.8937,16.4954,16.7972,9262954.8344127,0
+HIG.US,D,20120330,000000,17.0382,17.045,16.6665,16.8356,5209809.4527468,0
+HIG.US,D,20120402,000000,16.9438,17.8671,16.8287,17.5318,17055079.201575,0
+HIG.US,D,20120403,000000,17.4344,17.5318,17.0048,17.3007,10604882.416003,0
+HIG.US,D,20120404,000000,17.0293,17.0923,16.6154,16.934,9403499.4262457,0
+HIG.US,D,20120405,000000,16.7972,16.9271,16.5338,16.7905,7828832.3030896,0
+HIG.US,D,20120409,000000,16.343,16.4777,16.2162,16.2938,5797213.7203049,0
+HIG.US,D,20120410,000000,16.2683,16.343,15.758,15.817,8565122.6732715,0
+HIG.US,D,20120411,000000,16.0618,16.2309,15.8406,15.934,5980026.2382503,0
+HIG.US,D,20120412,000000,16.0618,16.4689,15.9744,16.4295,5305201.8799156,0
+HIG.US,D,20120413,000000,16.3254,16.3745,15.9998,16.0913,6568226.8241392,0
+HIG.US,D,20120416,000000,16.286,16.286,15.7993,16.0549,6541602.53604,0
+HIG.US,D,20120417,000000,16.2408,16.5141,16.1453,16.404,5054608.7389916,0
+HIG.US,D,20120418,000000,16.2064,16.2456,15.9577,16.0245,7068559.8351321,0
+HIG.US,D,20120419,000000,16.0549,16.1336,15.8337,16.0323,6329613.0364954,0
+HIG.US,D,20120420,000000,16.169,16.2378,15.9577,16.0078,6429849.4792575,0
+HIG.US,D,20120423,000000,15.695,16.109,15.641,16.0825,6272481.5185511,0
+HIG.US,D,20120424,000000,16.1248,16.4295,16.0697,16.2683,5045407.8552896,0
+HIG.US,D,20120425,000000,16.4689,16.6458,16.2162,16.5741,5925424.0225903,0
+HIG.US,D,20120426,000000,16.4777,16.6597,16.3745,16.5996,6541313.7053809,0
+HIG.US,D,20120427,000000,16.6832,16.7255,16.3745,16.5908,4585644.3647739,0
+HIG.US,D,20120430,000000,16.5013,16.5308,16.2633,16.4098,3188101.6261991,0
+HIG.US,D,20120501,000000,16.404,16.9074,16.2967,16.6597,6730781.5325942,0
+HIG.US,D,20120502,000000,16.5338,16.5485,16.1827,16.3174,5650089.0778969,0
+HIG.US,D,20120503,000000,16.2575,16.4659,15.7344,15.9183,11322336.755783,0
+HIG.US,D,20120504,000000,15.8082,15.8474,15.4237,15.7029,8044559.3120411,0
+HIG.US,D,20120507,000000,15.6075,15.8249,15.406,15.7108,5790073.2975713,0
+HIG.US,D,20120508,000000,15.575,15.7668,15.3912,15.7334,7356687.7405955,0
+HIG.US,D,20120509,000000,15.4866,15.9183,15.3833,15.7531,11074214.947609,0
+HIG.US,D,20120510,000000,15.927,16.1286,15.7344,15.7747,6548661.5980246,0
+HIG.US,D,20120511,000000,15.4866,15.927,15.3971,15.7589,6725625.2951266,0
+HIG.US,D,20120514,000000,15.517,15.5917,15.2152,15.2487,9424469.1422899,0
+HIG.US,D,20120515,000000,15.3981,15.4944,15.0401,15.0952,13248979.632177,0
+HIG.US,D,20120516,000000,15.2584,15.3352,14.5672,14.583,13612801.510467,0
+HIG.US,D,20120517,000000,14.5593,14.5672,13.815,13.815,11846882.725677,0
+HIG.US,D,20120518,000000,13.8396,13.9585,13.3293,13.6322,19739285.232984,0
+HIG.US,D,20120521,000000,13.5151,13.815,13.2752,13.7324,8375303.9778282,0
+HIG.US,D,20120522,000000,13.7993,13.9585,13.5348,13.6557,10152630.556638,0
+HIG.US,D,20120523,000000,13.4974,13.8543,13.3745,13.7826,8145844.2914558,0
+HIG.US,D,20120524,000000,13.8396,13.8809,13.5348,13.7688,5117821.9729235,0
+HIG.US,D,20120525,000000,13.6863,13.9528,13.6322,13.8396,6973459.2896503,0
+HIG.US,D,20120529,000000,13.8809,14.1591,13.8632,14.1591,6444984.6125894,0
+HIG.US,D,20120530,000000,13.9468,13.9468,13.5878,13.5968,7892975.0835787,0
+HIG.US,D,20120531,000000,13.6322,13.6557,13.2869,13.5121,9090817.8637449,0
+HIG.US,D,20120601,000000,13.117,13.2428,12.9842,12.9979,9769692.9703702,0
+HIG.US,D,20120604,000000,13.0933,13.1691,12.8672,12.9301,5665424.5620731,0
+HIG.US,D,20120605,000000,12.876,13.227,12.8672,13.0845,5890231.4306124,0
+HIG.US,D,20120606,000000,13.227,13.8061,13.1975,13.7826,8831500.8165099,0
+HIG.US,D,20120607,000000,14.0087,14.2751,13.8396,13.8897,12172808.801105,0
+HIG.US,D,20120608,000000,13.7747,13.8475,13.582,13.7914,7321509.3867487,0
+HIG.US,D,20120611,000000,14.0323,14.0756,13.3814,13.404,5406473.6382086,0
+HIG.US,D,20120612,000000,13.4463,13.694,13.4463,13.6489,5964634.8185591,0
+HIG.US,D,20120613,000000,13.5604,13.7688,13.3872,13.464,5421293.4986381,0
+HIG.US,D,20120614,000000,13.5191,13.6863,13.4463,13.5604,5962217.3873046,0
+HIG.US,D,20120615,000000,13.6714,13.6714,13.4807,13.6636,6885912.0727034,0
+HIG.US,D,20120618,000000,13.5121,13.5968,13.3371,13.3952,6654450.9119056,0
+HIG.US,D,20120619,000000,13.5191,13.9301,13.5191,13.872,5175565.7305041,0
+HIG.US,D,20120620,000000,13.872,14.1149,13.7914,13.9468,6067491.0774389,0
+HIG.US,D,20120621,000000,13.9822,14.1149,13.4276,13.4551,5362855.123663,0
+HIG.US,D,20120622,000000,13.5525,13.7127,13.4708,13.6714,5990412.9548689,0
+HIG.US,D,20120625,000000,13.4886,13.4886,13.0845,13.1347,6396420.3815141,0
+HIG.US,D,20120626,000000,13.2034,13.3677,13.0933,13.2782,5833792.4960438,0
+HIG.US,D,20120627,000000,13.3293,13.6489,13.2428,13.6055,3696841.2365819,0
+HIG.US,D,20120628,000000,13.4365,13.6557,13.2939,13.6222,6396029.849919,0
+HIG.US,D,20120629,000000,14.0156,14.1671,13.9221,14.1591,7606356.420009,0
+HIG.US,D,20120702,000000,14.2192,14.3312,13.8543,14.0156,5767365.5125267,0
+HIG.US,D,20120703,000000,14.0245,14.4364,13.9585,14.2909,4036703.3913033,0
+HIG.US,D,20120705,000000,14.1217,14.1749,13.8475,13.8632,5547902.0111776,0
+HIG.US,D,20120706,000000,13.6714,13.694,13.4099,13.6636,7286551.7239336,0
+HIG.US,D,20120709,000000,13.6322,13.6557,13.346,13.5121,4870004.2505496,0
+HIG.US,D,20120710,000000,13.6135,13.7826,13.3293,13.404,7952217.9129595,0
+HIG.US,D,20120711,000000,13.3952,13.5348,13.3028,13.4099,6524883.9191308,0
+HIG.US,D,20120712,000000,13.2693,13.2939,12.9665,13.1444,9031007.5431398,0
+HIG.US,D,20120713,000000,13.2034,13.6055,13.1768,13.5604,6220676.0786377,0
+HIG.US,D,20120716,000000,13.4463,13.5121,13.1828,13.2939,4145095.2321428,0
+HIG.US,D,20120717,000000,13.3538,13.5279,12.9488,13.5279,11859398.04289,0
+HIG.US,D,20120718,000000,13.4365,13.7207,13.404,13.5604,8582321.3185997,0
+HIG.US,D,20120719,000000,13.5604,13.6135,13.3952,13.5437,6265536.3616149,0
+HIG.US,D,20120720,000000,13.404,13.4099,13.0274,13.0677,7246257.8129938,0
+HIG.US,D,20120723,000000,12.8121,12.9753,12.5702,12.9163,10323580.67738,0
+HIG.US,D,20120724,000000,12.9094,12.9753,12.5791,12.7974,6376009.0036099,0
+HIG.US,D,20120725,000000,12.876,12.992,12.7403,12.8248,8105596.1459372,0
+HIG.US,D,20120726,000000,13.117,13.1691,12.8495,12.9842,8761263.0989117,0
+HIG.US,D,20120727,000000,13.1514,13.3126,12.9979,13.2112,10616199.696188,0
+HIG.US,D,20120730,000000,13.1768,13.3538,13.0677,13.1611,9136351.40692,0
+HIG.US,D,20120731,000000,13.1347,13.3028,13.0441,13.2112,11324588.414511,0
+HIG.US,D,20120801,000000,13.3814,13.5662,13.051,13.108,11595334.612961,0
+HIG.US,D,20120802,000000,12.6754,13.5751,12.5702,12.9842,15621730.614376,0
+HIG.US,D,20120803,000000,13.2112,13.6783,13.2112,13.582,12918339.718353,0
+HIG.US,D,20120806,000000,13.6409,13.9528,13.6222,13.7541,10017189.317785,0
+HIG.US,D,20120807,000000,13.8632,14.1287,13.7688,13.7826,10076833.865864,0
+HIG.US,D,20120808,000000,13.7207,13.8475,13.6783,13.7127,8681725.8477034,0
+HIG.US,D,20120809,000000,13.7295,14.1149,13.7127,13.8996,6757352.9362066,0
+HIG.US,D,20120810,000000,13.7747,14.0402,13.7462,13.9822,5886772.5817707,0
+HIG.US,D,20120813,000000,13.9221,14.107,13.8632,13.9468,5274671.2588552,0
+HIG.US,D,20120814,000000,13.8897,14.0943,13.7914,13.8809,6945278.9772264,0
+HIG.US,D,20120815,000000,13.8475,14.1287,13.7747,14.0943,5356347.2807527,0
+HIG.US,D,20120816,000000,14.0756,14.3626,14.0569,14.2831,7654774.2017361,0
+HIG.US,D,20120817,000000,14.2978,14.4177,14.1671,14.227,5374364.6186177,0
+HIG.US,D,20120820,000000,14.1434,14.577,14.1434,14.5525,9211866.3860999,0
+HIG.US,D,20120821,000000,14.6214,15.054,14.5613,14.9015,14744021.02431,0
+HIG.US,D,20120822,000000,14.8238,14.9851,14.5545,14.6468,7939029.3355474,0
+HIG.US,D,20120823,000000,14.5957,14.7295,14.4532,14.468,4864823.6048574,0
+HIG.US,D,20120824,000000,14.3843,14.6381,14.3765,14.577,4993560.7179924,0
+HIG.US,D,20120827,000000,14.6214,14.6449,14.3765,14.4099,4587366.1616246,0
+HIG.US,D,20120828,000000,14.3312,14.577,14.2978,14.2978,4666025.7337531,0
+HIG.US,D,20120829,000000,14.2831,14.3843,14.2103,14.3048,5210534.5804223,0
+HIG.US,D,20120830,000000,14.1995,14.4177,14.0736,14.3391,6918224.4941667,0
+HIG.US,D,20120831,000000,14.4453,14.5967,14.3529,14.4827,7553140.3881101,0
+HIG.US,D,20120904,000000,14.4532,14.5722,14.2506,14.2978,8269005.1422566,0
+HIG.US,D,20120905,000000,14.6321,14.9055,14.5623,14.578,14039468.465301,0
+HIG.US,D,20120906,000000,14.7039,15.2181,14.6616,15.0411,11240827.52342,0
+HIG.US,D,20120907,000000,15.164,15.8632,15.1473,15.7255,13515517.445885,0
+HIG.US,D,20120910,000000,15.6331,15.7255,15.3646,15.3804,9823146.98246,0
+HIG.US,D,20120911,000000,15.4305,15.5908,15.3961,15.5249,7294790.5167787,0
+HIG.US,D,20120912,000000,15.6498,15.8002,15.5683,15.6144,8954354.5304832,0
+HIG.US,D,20120913,000000,15.6065,16.1473,15.3145,16.0805,14267132.11314,0
+HIG.US,D,20120914,000000,16.1572,16.7147,16.1228,16.4305,11182970.8778,0
+HIG.US,D,20120917,000000,16.3518,16.4236,16.0805,16.1739,5738310.5720511,0
+HIG.US,D,20120918,000000,16.0972,16.1572,15.8002,15.8986,8754315.9079568,0
+HIG.US,D,20120919,000000,15.9968,16.1405,15.873,15.8897,5462034.8936975,0
+HIG.US,D,20120920,000000,15.7029,15.7255,15.462,15.5496,8922958.4344554,0
+HIG.US,D,20120921,000000,15.7117,15.7747,15.5347,15.6635,10451578.424709,0
+HIG.US,D,20120924,000000,15.5683,15.7747,15.5683,15.6331,7082125.7230176,0
+HIG.US,D,20120925,000000,15.6635,15.7432,15.1563,15.1936,8515731.6135846,0
+HIG.US,D,20120926,000000,15.1936,15.2526,15.0018,15.0912,6533869.1968479,0
+HIG.US,D,20120927,000000,15.5151,15.7117,15.3479,15.5908,15366059.545706,0
+HIG.US,D,20120928,000000,15.8189,16.0756,15.6558,15.7029,23687914.59649,0
+HIG.US,D,20121001,000000,15.9055,16.1473,15.6498,15.6793,15170713.404377,0
+HIG.US,D,20121002,000000,15.7835,15.9183,15.7117,15.9055,9366517.9147993,0
+HIG.US,D,20121003,000000,15.928,16.051,15.81,16.0362,7888550.0758428,0
+HIG.US,D,20121004,000000,16.1139,16.7885,16.1139,16.7628,16023929.340959,0
+HIG.US,D,20121005,000000,16.9782,17.5121,16.9782,17.1258,21548164.527263,0
+HIG.US,D,20121008,000000,16.9871,17.2526,16.9153,17.1985,6950172.8262785,0
+HIG.US,D,20121009,000000,17.2073,17.2957,16.8828,16.9487,9971126.9297418,0
+HIG.US,D,20121010,000000,16.9644,17.1258,16.8583,16.9782,10821170.814122,0
+HIG.US,D,20121011,000000,17.2152,17.52,17.0923,17.3686,10854788.058597,0
+HIG.US,D,20121012,000000,17.2368,17.4099,17.0195,17.2309,8987361.5693413,0
+HIG.US,D,20121015,000000,17.344,17.4384,17.1896,17.4157,5660986.3332154,0
+HIG.US,D,20121016,000000,17.5712,17.8091,17.4915,17.6921,8798692.0944776,0
+HIG.US,D,20121017,000000,17.7068,17.9693,17.6243,17.8445,9528953.6331589,0
+HIG.US,D,20121018,000000,17.7884,18.282,17.7805,18.1896,11924255.780961,0
+HIG.US,D,20121019,000000,18.1611,18.1896,17.6832,17.8366,10648481.60737,0
+HIG.US,D,20121022,000000,17.8278,17.9429,17.5288,17.8278,5724227.0264,0
+HIG.US,D,20121023,000000,17.4629,17.7245,17.3528,17.6468,8991319.7697798,0
+HIG.US,D,20121024,000000,17.8602,18.0952,17.7324,17.8445,8120992.6506752,0
+HIG.US,D,20121025,000000,18.1208,18.3155,17.8445,18.1611,8859468.573977,0
+HIG.US,D,20121026,000000,18.112,18.112,17.4295,17.5368,12413733.23402,0
+HIG.US,D,20121031,000000,17.3686,17.6468,17.1896,17.5368,9016434.8159853,0
+HIG.US,D,20121101,000000,17.6655,17.9349,17.5535,17.7068,8743368.8191795,0
+HIG.US,D,20121102,000000,17.2957,17.8533,16.8416,17.1729,15784488.724703,0
+HIG.US,D,20121105,000000,17.1651,17.3833,16.9487,17.3204,6038419.8648135,0
+HIG.US,D,20121106,000000,17.3686,17.6989,17.3528,17.5465,6543973.1848638,0
+HIG.US,D,20121107,000000,17.223,17.2309,16.7728,16.7885,9854403.7482052,0
+HIG.US,D,20121108,000000,16.8494,17.1592,16.5121,16.5121,6716487.4660051,0
+HIG.US,D,20121109,000000,16.5278,16.9782,16.4079,16.8092,7352864.8024022,0
+HIG.US,D,20121112,000000,16.932,16.9487,16.7048,16.874,5794072.1783843,0
+HIG.US,D,20121113,000000,16.6714,16.9566,16.5682,16.6016,5504214.3399953,0
+HIG.US,D,20121114,000000,16.6793,16.7541,16.2673,16.3421,5831056.7408588,0
+HIG.US,D,20121115,000000,16.3912,16.7628,16.3341,16.5121,8571350.8386071,0
+HIG.US,D,20121116,000000,16.4964,16.5436,16.2536,16.4432,6991596.63462,0
+HIG.US,D,20121119,000000,16.7374,16.9251,16.5937,16.8494,5966981.0591583,0
+HIG.US,D,20121120,000000,16.7885,17.0126,16.6311,16.9251,3933330.4916675,0
+HIG.US,D,20121121,000000,16.9723,17.1651,16.8336,17.1091,5747317.2069649,0
+HIG.US,D,20121123,000000,17.1828,17.2614,17.0687,17.2152,1695710.5604644,0
+HIG.US,D,20121126,000000,17.0834,17.2368,16.9644,17.1258,3941463.5155389,0
+HIG.US,D,20121127,000000,17.1021,17.2309,16.8416,16.874,4953302.4023803,0
+HIG.US,D,20121128,000000,16.8022,17.0126,16.5937,17.0126,5376715.9442636,0
+HIG.US,D,20121129,000000,17.1345,17.2083,16.9782,17.1592,4525630.6422964,0
+HIG.US,D,20121130,000000,17.0923,17.288,17.052,17.1906,5081543.2149466,0
+HIG.US,D,20121203,000000,17.2536,17.3135,17.1198,17.1425,3463675.5680927,0
+HIG.US,D,20121204,000000,17.0283,17.1345,16.8897,16.9871,5185093.0742114,0
+HIG.US,D,20121205,000000,17.0608,17.5652,16.9782,17.4836,6738354.1843069,0
+HIG.US,D,20121206,000000,17.4404,17.5909,17.3548,17.5652,4775418.3118053,0
+HIG.US,D,20121207,000000,17.6056,17.8317,17.5573,17.7668,4196353.5210192,0
+HIG.US,D,20121210,000000,17.6507,17.8396,17.5819,17.7108,3012351.2212665,0
+HIG.US,D,20121211,000000,17.7914,17.9476,17.6694,17.9222,6225243.4676844,0
+HIG.US,D,20121212,000000,17.9556,18.0578,17.7767,17.7982,5437038.8375875,0
+HIG.US,D,20121213,000000,17.7982,17.9299,17.4266,17.4482,6196636.0113283,0
+HIG.US,D,20121214,000000,17.4404,17.4649,17.1345,17.279,4978630.0035425,0
+HIG.US,D,20121217,000000,17.4324,17.9222,17.3626,17.8956,9985425.0643684,0
+HIG.US,D,20121218,000000,17.9556,18.3136,17.9389,18.2634,5023046.8704377,0
+HIG.US,D,20121219,000000,18.3666,18.4905,18.2535,18.2801,7282851.843873,0
+HIG.US,D,20121220,000000,18.2801,18.5691,18.1946,18.5691,5287627.9581326,0
+HIG.US,D,20121221,000000,18.0411,18.4247,17.9045,18.05,8501539.2479318,0
+HIG.US,D,20121224,000000,17.9653,18.166,17.9653,18.1178,1477612.9026891,0
+HIG.US,D,20121226,000000,18.1434,18.2034,18.0411,18.1001,3061139.1944015,0
+HIG.US,D,20121227,000000,18.1946,18.342,17.9802,18.2702,6007040.0409355,0
+HIG.US,D,20121228,000000,18.05,18.2191,17.9743,17.987,3476596.6720424,0
+HIG.US,D,20121231,000000,17.9132,18.2437,17.8573,18.2103,6138088.8163514,0
+HIG.US,D,20130102,000000,18.6665,19.2447,18.6665,19.2447,9058212.543585,0
+HIG.US,D,20130103,000000,19.348,19.6646,19.1621,19.6212,10770781.051241,0
+HIG.US,D,20130104,000000,19.6349,20.0637,19.5357,19.9014,9119043.94159,0
+HIG.US,D,20130107,000000,19.7904,19.8041,19.5504,19.6498,5524887.0893056,0
+HIG.US,D,20130108,000000,19.5878,19.6292,19.103,19.3538,7237359.9980818,0
+HIG.US,D,20130109,000000,19.466,19.5594,19.2762,19.3715,4258243.6257704,0
+HIG.US,D,20130110,000000,19.6498,19.8041,19.3538,19.5357,5182329.8597737,0
+HIG.US,D,20130111,000000,19.5003,19.5594,19.2682,19.4,4282536.9284111,0
+HIG.US,D,20130114,000000,19.4099,19.456,19.113,19.3331,3122526.8965277,0
+HIG.US,D,20130115,000000,19.1474,19.4423,19.0815,19.3902,4937111.6133303,0
+HIG.US,D,20130116,000000,19.348,19.6125,19.2535,19.5878,4580745.4306751,0
+HIG.US,D,20130117,000000,19.6566,19.869,19.6125,19.7737,5395029.2318531,0
+HIG.US,D,20130118,000000,19.7579,19.8199,19.6212,19.7963,4433569.937799,0
+HIG.US,D,20130122,000000,19.7816,20.0637,19.5967,19.9929,7165382.1774644,0
+HIG.US,D,20130123,000000,19.696,20.0372,19.5417,19.9338,9241145.0686351,0
+HIG.US,D,20130124,000000,19.9772,20.1601,19.7147,19.7963,6877884.8178056,0
+HIG.US,D,20130125,000000,19.9014,20.1454,19.7579,20.1454,5186452.815729,0
+HIG.US,D,20130128,000000,20.1866,20.3233,20.0716,20.1227,6534288.2047052,0
+HIG.US,D,20130129,000000,20.0637,20.2918,19.9851,20.2023,6121985.4901065,0
+HIG.US,D,20130130,000000,20.1778,20.2093,19.9094,19.9772,4856503.4512633,0
+HIG.US,D,20130131,000000,19.9171,20.1601,19.6793,20.1287,6855535.0200566,0
+HIG.US,D,20130201,000000,20.3165,20.5907,20.1227,20.463,9346959.8077502,0
+HIG.US,D,20130204,000000,20.2594,20.2761,19.9261,20.045,9702805.2816118,0
+HIG.US,D,20130205,000000,20.5131,20.5593,19.6566,19.7963,21257424.941757,0
+HIG.US,D,20130206,000000,19.6566,19.9506,19.5091,19.8592,12937996.47531,0
+HIG.US,D,20130207,000000,19.8927,19.9338,19.3902,19.6704,5844275.8285518,0
+HIG.US,D,20130208,000000,19.6871,19.7658,19.5091,19.6212,5024211.3461577,0
+HIG.US,D,20130211,000000,19.5691,19.876,19.4423,19.812,5085766.8548287,0
+HIG.US,D,20130212,000000,19.7658,19.8927,19.6498,19.8041,7054018.6352678,0
+HIG.US,D,20130213,000000,19.8513,19.9261,19.7579,19.8445,4480859.856143,0
+HIG.US,D,20130214,000000,19.7314,19.9338,19.6498,19.876,6246095.2106425,0
+HIG.US,D,20130215,000000,19.8513,20.0224,19.5967,19.6439,5498890.295983,0
+HIG.US,D,20130219,000000,19.8199,20.1287,19.7048,20.0962,8167236.0663854,0
+HIG.US,D,20130220,000000,20.1287,20.1689,19.7235,19.7314,7455455.6218383,0
+HIG.US,D,20130221,000000,19.6439,19.7147,19.1384,19.2358,9647708.7994017,0
+HIG.US,D,20130222,000000,19.4944,19.6439,19.4099,19.5504,6288005.1494593,0
+HIG.US,D,20130225,000000,19.7147,19.7658,18.6852,18.7078,10988063.067508,0
+HIG.US,D,20130226,000000,18.873,18.9831,18.3744,18.9516,10992154.496173,0
+HIG.US,D,20130227,000000,18.9123,19.3331,18.8051,19.2604,5477381.5649767,0
+HIG.US,D,20130228,000000,19.2289,19.3902,19.1227,19.1621,4711202.306642,0
+HIG.US,D,20130301,000000,19.0352,19.2762,18.759,19.2211,6476871.9241393,0
+HIG.US,D,20130304,000000,18.99,19.2839,18.873,19.2289,6061171.3812607,0
+HIG.US,D,20130305,000000,19.3715,19.7737,19.3174,19.6045,8837324.2121192,0
+HIG.US,D,20130306,000000,19.7579,19.9171,19.6439,19.6871,8602791.6830469,0
+HIG.US,D,20130307,000000,19.7392,19.9024,19.5878,19.8445,7321348.6992695,0
+HIG.US,D,20130308,000000,19.9428,20.8228,19.9348,20.7422,12683714.641429,0
+HIG.US,D,20130311,000000,20.7333,21.0538,20.5072,20.8828,7375807.5166094,0
+HIG.US,D,20130312,000000,20.8828,21.1739,20.8395,20.9044,8363589.0469823,0
+HIG.US,D,20130313,000000,20.9782,21.0952,20.8395,20.9851,5438693.5118202,0
+HIG.US,D,20130314,000000,21.1385,21.5967,21.0863,21.5661,8287710.99546,0
+HIG.US,D,20130315,000000,21.5583,21.6802,21.3194,21.4355,7166260.8735536,0
+HIG.US,D,20130318,000000,21.1226,21.3439,20.9271,21.1226,6457262.9666221,0
+HIG.US,D,20130319,000000,21.2004,21.2554,20.6871,20.7983,9048141.0998688,0
+HIG.US,D,20130320,000000,21.0695,21.4187,21.0695,21.3105,12185184.788036,0
+HIG.US,D,20130321,000000,21.1827,21.3774,21.1129,21.1916,8109296.0259978,0
+HIG.US,D,20130322,000000,21.2948,21.5317,21.1562,21.515,6502746.6763386,0
+HIG.US,D,20130325,000000,21.6802,21.7511,21.0371,21.2004,11379500.818026,0
+HIG.US,D,20130326,000000,21.3272,21.4265,21.0863,21.3941,5462316.6052909,0
+HIG.US,D,20130327,000000,21.1916,21.2554,20.9271,21.1473,4275107.6750184,0
+HIG.US,D,20130328,000000,21.1129,21.165,20.8228,21.0274,5912119.5061108,0
+HIG.US,D,20130401,000000,21.0618,21.2476,20.7639,20.8484,4143318.5167867,0
+HIG.US,D,20130402,000000,20.8916,20.9526,20.6714,20.8228,5922220.4430986,0
+HIG.US,D,20130403,000000,20.7913,20.816,20.1631,20.228,7974543.3024838,0
+HIG.US,D,20130404,000000,20.397,21.1316,20.3429,21.0695,11785939.456642,0
+HIG.US,D,20130405,000000,20.5553,20.7176,20.108,20.5151,12689843.139848,0
+HIG.US,D,20130408,000000,20.4984,21.2731,20.4984,21.2554,10059583.353059,0
+HIG.US,D,20130409,000000,21.3105,21.4905,21.225,21.3194,7531967.2701934,0
+HIG.US,D,20130410,000000,21.455,22.1286,21.3607,22.0234,11900780.153848,0
+HIG.US,D,20130411,000000,22.3282,22.9182,22.1915,22.3144,18632889.90067,0
+HIG.US,D,20130412,000000,22.2092,22.7048,22.1758,22.4068,8316300.1456475,0
+HIG.US,D,20130415,000000,22.3371,22.3459,21.3194,21.4452,9482864.8028719,0
+HIG.US,D,20130416,000000,21.7746,22.3282,21.7511,22.3076,7060559.0224778,0
+HIG.US,D,20130417,000000,22.0145,22.0892,21.7451,21.9988,10746593.517574,0
+HIG.US,D,20130418,000000,21.9537,22.0529,21.5229,21.6221,7479172.2801704,0
+HIG.US,D,20130419,000000,21.7648,21.9467,21.3529,21.8759,8090527.1182139,0
+HIG.US,D,20130422,000000,21.923,21.9624,21.3853,21.7363,6248551.2882529,0
+HIG.US,D,20130423,000000,21.923,22.3891,21.8267,22.3282,8771907.1188989,0
+HIG.US,D,20130424,000000,22.3282,22.6743,22.3144,22.6409,5112668.786484,0
+HIG.US,D,20130425,000000,22.7461,22.7962,22.3891,22.4609,9515136.5439608,0
+HIG.US,D,20130426,000000,22.4708,22.5091,22.0067,22.1041,7088163.7076025,0
+HIG.US,D,20130429,000000,22.1483,22.3144,22.0618,22.1758,6248755.7071347,0
+HIG.US,D,20130430,000000,22.1286,23.1385,21.9988,22.8916,14895598.133706,0
+HIG.US,D,20130501,000000,22.6664,23.041,22.5937,22.6261,6617604.6627044,0
+HIG.US,D,20130502,000000,22.8209,23.1866,22.6084,23.1788,7096487.929234,0
+HIG.US,D,20130503,000000,23.4816,23.8631,23.399,23.4718,9107452.0688769,0
+HIG.US,D,20130506,000000,23.5042,23.8002,23.4718,23.6567,8091993.6457146,0
+HIG.US,D,20130507,000000,23.8444,23.8788,23.7097,23.872,6505013.5902074,0
+HIG.US,D,20130508,000000,23.8238,24.2201,23.8002,24.2063,6121506.4786969,0
+HIG.US,D,20130509,000000,24.2063,24.3764,23.9025,24.0174,5021671.8737797,0
+HIG.US,D,20130510,000000,24.0224,24.1876,23.8081,24.1729,3689696.7458107,0
+HIG.US,D,20130513,000000,24.4187,24.4403,24.0814,24.3606,4061677.0732074,0
+HIG.US,D,20130514,000000,24.4098,24.9349,24.402,24.9349,7066473.9489296,0
+HIG.US,D,20130515,000000,24.8081,25.1521,24.5661,25.1286,7108395.0748494,0
+HIG.US,D,20130516,000000,25.0027,25.3607,24.9447,25.0951,7904997.1512521,0
+HIG.US,D,20130517,000000,25.2485,25.6821,25.1521,25.3951,6505603.4556376,0
+HIG.US,D,20130520,000000,25.3144,25.5425,25.104,25.3468,5092815.7467198,0
+HIG.US,D,20130521,000000,25.3537,25.5278,25.1286,25.2839,8185037.7982655,0
+HIG.US,D,20130522,000000,25.2839,25.6566,24.754,24.9693,10347697.020392,0
+HIG.US,D,20130523,000000,24.3863,24.9447,24.0657,24.7617,6642116.6223579,0
+HIG.US,D,20130524,000000,24.5573,24.7116,24.2535,24.6438,4456572.6555586,0
+HIG.US,D,20130528,000000,25.0372,25.3695,24.7834,24.9634,4602772.8364562,0
+HIG.US,D,20130529,000000,24.6625,25.2909,24.6625,25.1119,5453630.3283263,0
+HIG.US,D,20130530,000000,25.1915,25.7786,25.0696,25.7028,6874644.6259769,0
+HIG.US,D,20130531,000000,25.5101,25.6733,25.0401,25.0489,6069331.8643849,0
+HIG.US,D,20130603,000000,25.1827,25.1994,23.8828,24.4638,12202042.735227,0
+HIG.US,D,20130604,000000,24.4638,24.9074,24.1846,24.3096,5158714.9023778,0
+HIG.US,D,20130605,000000,24.2495,24.3016,23.6527,23.7038,7088252.187417,0
+HIG.US,D,20130606,000000,23.7294,24.226,23.4747,24.1148,7336511.2918541,0
+HIG.US,D,20130607,000000,24.2682,24.9438,24.2024,24.9438,6119368.725017,0
+HIG.US,D,20130610,000000,25.0292,25.1521,24.7431,25.1354,5730389.0861271,0
+HIG.US,D,20130611,000000,24.7431,24.9634,24.3183,24.336,5438415.8682642,0
+HIG.US,D,20130612,000000,24.5553,24.6939,23.9997,24.0617,5227917.304445,0
+HIG.US,D,20130613,000000,24.0194,24.5799,23.754,24.5711,5413480.8327158,0
+HIG.US,D,20130614,000000,24.5484,24.5711,23.8189,23.8749,5132013.3215669,0
+HIG.US,D,20130617,000000,24.1699,24.516,24.1404,24.3016,5663969.2216755,0
+HIG.US,D,20130618,000000,24.3656,24.8158,24.3263,24.8158,3516554.9698927,0
+HIG.US,D,20130619,000000,24.634,24.7598,24.1758,24.277,7927805.6202235,0
+HIG.US,D,20130620,000000,23.985,24.6871,23.8494,24.2495,8531392.5407568,0
+HIG.US,D,20130621,000000,24.4461,24.5219,23.7785,24.0145,11668298.93266,0
+HIG.US,D,20130624,000000,23.628,23.6527,22.928,23.4354,7464760.2404952,0
+HIG.US,D,20130625,000000,23.6527,24.1758,23.5308,23.8591,11108427.142562,0
+HIG.US,D,20130626,000000,24.9634,25.1827,24.2594,24.5219,14774985.908368,0
+HIG.US,D,20130627,000000,24.752,25.6329,24.752,25.5347,9394523.3016128,0
+HIG.US,D,20130628,000000,25.4285,25.455,25.104,25.2849,8797611.0135253,0
+HIG.US,D,20130701,000000,25.513,25.7392,25.3784,25.513,4954942.8384819,0
+HIG.US,D,20130702,000000,25.576,25.748,25.1827,25.2761,4540087.4303835,0
+HIG.US,D,20130703,000000,25.0951,25.104,24.4973,24.7687,8402865.9485597,0
+HIG.US,D,20130705,000000,25.0775,25.6507,24.9762,25.6409,3741535.747033,0
+HIG.US,D,20130708,000000,25.7786,25.9044,25.5681,25.7107,5119656.6578133,0
+HIG.US,D,20130709,000000,25.9338,26.0017,25.455,25.7933,7898856.4487217,0
+HIG.US,D,20130710,000000,25.7628,26.0204,25.6507,25.9752,6146858.4880837,0
+HIG.US,D,20130711,000000,26.2417,26.2662,25.7245,26.0116,5398994.5513573,0
+HIG.US,D,20130712,000000,26.0017,26.3518,25.9663,26.3341,3974834.6437487,0
+HIG.US,D,20130715,000000,26.1148,26.3095,25.9515,26.162,4371329.981827,0
+HIG.US,D,20130716,000000,26.2073,26.2878,25.7716,26.0017,2645467.127785,0
+HIG.US,D,20130717,000000,26.1227,26.2073,25.7107,25.8827,5509622.7957848,0
+HIG.US,D,20130718,000000,25.8964,26.1718,25.7933,26.1079,7178180.2232814,0
+HIG.US,D,20130719,000000,26.162,26.162,25.6409,25.9515,5693044.5023383,0
+HIG.US,D,20130722,000000,25.9515,26.282,25.8483,26.2584,3703510.7839807,0
+HIG.US,D,20130723,000000,26.4029,26.4353,25.7559,25.812,3502058.5184405,0
+HIG.US,D,20130724,000000,25.9251,25.9929,25.4707,25.5209,5080582.141099,0
+HIG.US,D,20130725,000000,25.5209,25.6841,25.2485,25.6841,3656246.2908707,0
+HIG.US,D,20130726,000000,25.4639,25.6841,25.2849,25.6409,3512555.0720702,0
+HIG.US,D,20130729,000000,25.2672,25.4206,25.044,25.166,9725907.666289,0
+HIG.US,D,20130730,000000,25.1748,25.8316,24.7019,24.983,10247677.200623,0
+HIG.US,D,20130731,000000,25.0017,25.4707,24.9634,25.2308,7493255.8258215,0
+HIG.US,D,20130801,000000,25.5209,26.2417,25.5209,26.1148,6280725.3964429,0
+HIG.US,D,20130802,000000,26.1315,26.2318,25.9181,26.1905,5360821.1049381,0
+HIG.US,D,20130805,000000,26.1472,26.3341,25.9338,26.0706,4197137.6352376,0
+HIG.US,D,20130806,000000,25.984,26.0627,25.6085,25.8572,6133684.1488027,0
+HIG.US,D,20130807,000000,25.7107,25.8572,25.455,25.6409,3568606.5260718,0
+HIG.US,D,20130808,000000,25.8021,26.0627,25.1827,25.5995,7319916.7500872,0
+HIG.US,D,20130809,000000,25.5514,25.748,25.4363,25.5995,2792674.1479513,0
+HIG.US,D,20130812,000000,25.396,25.5347,25.1521,25.3784,3690610.0202182,0
+HIG.US,D,20130813,000000,25.5347,25.866,25.223,25.7559,3320222.3294831,0
+HIG.US,D,20130814,000000,25.7245,25.8218,25.5032,25.5592,3334907.9446767,0
+HIG.US,D,20130815,000000,25.2672,25.4285,25.0951,25.2909,3667605.2684398,0
+HIG.US,D,20130816,000000,25.1827,25.4796,25.0292,25.2161,5065268.0141194,0
+HIG.US,D,20130819,000000,25.1521,25.1827,24.8641,24.8985,4236259.951392,0
+HIG.US,D,20130820,000000,24.8985,25.1444,24.6005,24.9762,3509049.4407979,0
+HIG.US,D,20130821,000000,24.9241,25.166,24.6782,24.8709,4237472.2265519,0
+HIG.US,D,20130822,000000,24.9438,25.2485,24.7824,25.0775,2786496.8330839,0
+HIG.US,D,20130823,000000,25.1354,25.1748,24.8798,25.0608,2330564.4168365,0
+HIG.US,D,20130826,000000,25.0449,25.166,24.8158,24.9762,2772777.3767846,0
+HIG.US,D,20130827,000000,24.5219,24.5563,24.2417,24.2594,7842269.0307861,0
+HIG.US,D,20130828,000000,24.2495,24.5307,24.0361,24.3439,4404878.0696658,0
+HIG.US,D,20130829,000000,24.277,24.8592,24.1394,24.6015,3355616.2893147,0
+HIG.US,D,20130830,000000,24.6271,24.6271,24.2014,24.3263,3287059.6881926,0
+HIG.US,D,20130903,000000,24.7373,25.2121,24.5956,24.8178,5130286.4396695,0
+HIG.US,D,20130904,000000,24.8435,25.337,24.7924,25.1167,3302815.1972355,0
+HIG.US,D,20130905,000000,25.098,25.337,25.0736,25.2642,2602751.7175531,0
+HIG.US,D,20130906,000000,25.461,25.5898,24.9653,25.3685,4569387.4701154,0
+HIG.US,D,20130909,000000,25.4334,26.0204,25.4256,26.0017,4252011.3923974,0
+HIG.US,D,20130910,000000,26.215,26.3282,26.0204,26.0932,3354233.1565817,0
+HIG.US,D,20130911,000000,26.099,26.2524,25.9428,26.224,2583308.532562,0
+HIG.US,D,20130912,000000,26.2427,26.2968,25.8739,25.9113,3665869.233458,0
+HIG.US,D,20130913,000000,25.9515,26.0539,25.7776,25.984,2380809.7643878,0
+HIG.US,D,20130916,000000,26.3035,26.4285,26.1237,26.2003,3564011.6777722,0
+HIG.US,D,20130917,000000,26.215,26.5603,26.1915,26.5435,4143776.1709998,0
+HIG.US,D,20130918,000000,26.5111,26.7913,26.2427,26.2594,8080365.1606645,0
+HIG.US,D,20130919,000000,26.2003,26.2761,25.4914,25.5898,8130804.757004,0
+HIG.US,D,20130920,000000,25.6576,26.044,25.4767,25.4914,7656201.0658716,0
+HIG.US,D,20130923,000000,25.4767,25.4914,25.2201,25.4009,4384614.1581192,0
+HIG.US,D,20130924,000000,25.4334,26.1414,25.3685,25.8208,5426298.2017107,0
+HIG.US,D,20130925,000000,25.8739,26.215,25.7619,26.0775,4016586.9461143,0
+HIG.US,D,20130926,000000,26.1157,26.1728,25.7697,25.9181,3378153.2167863,0
+HIG.US,D,20130927,000000,25.7776,25.8208,25.5808,25.7008,3073665.6987187,0
+HIG.US,D,20130930,000000,25.3754,25.7175,25.1493,25.5741,4017259.1893028,0
+HIG.US,D,20131001,000000,25.6222,25.8208,25.4865,25.7175,2746943.3049598,0
+HIG.US,D,20131002,000000,25.519,25.5504,25.2545,25.5268,3850822.5561114,0
+HIG.US,D,20131003,000000,25.4433,25.6152,25.0401,25.345,5132468.9417614,0
+HIG.US,D,20131004,000000,25.3518,25.9752,25.3124,25.9428,3159595.8707793,0
+HIG.US,D,20131007,000000,25.6821,25.8483,25.4108,25.6065,3067540.2513287,0
+HIG.US,D,20131008,000000,25.6576,25.747,25.1394,25.2121,4437682.7236606,0
+HIG.US,D,20131009,000000,25.2545,26.7746,25.0656,26.3803,13506056.207786,0
+HIG.US,D,20131010,000000,26.8336,26.9063,26.4944,26.8641,7284724.1581093,0
+HIG.US,D,20131011,000000,26.8484,27.1099,26.7245,26.9801,3501049.645153,0
+HIG.US,D,20131014,000000,26.8169,27.2977,26.6369,27.2653,4520381.8569768,0
+HIG.US,D,20131015,000000,27.2073,27.5336,27.1099,27.1177,4797035.8628133,0
+HIG.US,D,20131016,000000,27.2731,27.7529,27.2653,27.6281,3587953.0951735,0
+HIG.US,D,20131017,000000,27.4973,28.0735,27.4157,28.045,4400536.4566975,0
+HIG.US,D,20131018,000000,28.1698,28.1875,27.6693,27.9427,3766564.3474427,0
+HIG.US,D,20131021,000000,27.9427,28.0637,27.7686,27.8473,2240882.4972378,0
+HIG.US,D,20131022,000000,27.9004,28.1551,27.6408,27.7038,4662375.6871513,0
+HIG.US,D,20131023,000000,27.5573,27.6281,27.0371,27.221,4843229.4450647,0
+HIG.US,D,20131024,000000,27.3439,27.5977,27.16,27.514,3657237.874999,0
+HIG.US,D,20131025,000000,27.514,27.7294,27.4442,27.5887,4076867.1250448,0
+HIG.US,D,20131028,000000,27.6134,27.8572,27.3596,27.8572,5667134.1548114,0
+HIG.US,D,20131029,000000,28.2721,28.7735,27.8739,27.9899,8882265.8558454,0
+HIG.US,D,20131030,000000,28.101,28.3527,27.811,28.101,5664243.8142033,0
+HIG.US,D,20131031,000000,27.9683,28.0824,27.6782,27.6949,6188438.915867,0
+HIG.US,D,20131101,000000,27.7038,27.9427,27.5631,27.6507,3493773.960174,0
+HIG.US,D,20131104,000000,27.8021,27.9427,27.6782,27.9348,2104939.8727699,0
+HIG.US,D,20131105,000000,27.7529,27.9348,27.6408,27.687,2537973.3062125,0
+HIG.US,D,20131106,000000,27.8257,28.1473,27.6211,27.8926,4792048.4488999,0
+HIG.US,D,20131107,000000,27.928,28.101,27.1502,27.1502,5837946.9792893,0
+HIG.US,D,20131108,000000,27.2337,28.2357,27.1797,28.1875,7694031.7801356,0
+HIG.US,D,20131111,000000,28.2289,28.6507,28.1875,28.4038,5641076.340927,0
+HIG.US,D,20131112,000000,28.4038,28.5829,28.1099,28.1698,5291289.1918374,0
+HIG.US,D,20131113,000000,28.0922,28.7214,28.0204,28.7117,5240210.9136183,0
+HIG.US,D,20131114,000000,28.6802,29.2122,28.6566,29.1915,6329945.5985569,0
+HIG.US,D,20131115,000000,29.2543,29.3341,28.9368,29.1255,6864925.0675,0
+HIG.US,D,20131118,000000,29.1442,29.2122,28.7391,28.8139,5305472.404406,0
+HIG.US,D,20131119,000000,28.8857,28.9457,28.4501,28.5435,4981855.9572401,0
+HIG.US,D,20131120,000000,28.695,28.8591,28.5504,28.7391,3907041.8166577,0
+HIG.US,D,20131121,000000,28.8945,29.1826,28.8365,29.0921,4119346.5891045,0
+HIG.US,D,20131122,000000,29.1255,29.2386,28.8365,29.22,4060733.288519,0
+HIG.US,D,20131125,000000,29.3626,29.748,29.3419,29.4717,6330473.4264161,0
+HIG.US,D,20131126,000000,29.4972,29.6674,29.3419,29.3556,4350520.9532621,0
+HIG.US,D,20131127,000000,29.4451,29.75,29.2122,29.75,6221304.5904237,0
+HIG.US,D,20131129,000000,29.7912,29.8001,29.3714,29.401,2272858.2886023,0
+HIG.US,D,20131202,000000,29.5375,29.8768,29.4205,29.5041,3857209.3749075,0
+HIG.US,D,20131203,000000,29.3714,29.4805,28.866,29.2299,4557420.3209475,0
+HIG.US,D,20131204,000000,29.22,29.5298,28.926,29.3714,4227849.2839646,0
+HIG.US,D,20131205,000000,29.2299,29.4284,29.0804,29.1983,3544894.9527865,0
+HIG.US,D,20131206,000000,29.5926,29.7273,29.3419,29.6595,3807424.7325974,0
+HIG.US,D,20131209,000000,29.6595,30.1118,29.628,29.8345,5699355.0454322,0
+HIG.US,D,20131210,000000,29.7205,29.9713,29.5513,29.7657,4783380.4781038,0
+HIG.US,D,20131211,000000,29.7205,29.808,29.0557,29.1078,3874154.7849045,0
+HIG.US,D,20131212,000000,29.047,29.2623,28.8916,28.9693,4121032.7906275,0
+HIG.US,D,20131213,000000,29.1078,29.1816,28.866,28.9004,4912427.7790944,0
+HIG.US,D,20131216,000000,29.0165,29.2466,28.9004,28.9349,4084196.7115199,0
+HIG.US,D,20131217,000000,29.1512,29.1905,28.6625,28.8827,6264905.8158102,0
+HIG.US,D,20131218,000000,28.9526,29.3556,28.3901,29.3252,7124481.1119352,0
+HIG.US,D,20131219,000000,29.2711,29.5375,29.1728,29.3154,4479597.7475242,0
+HIG.US,D,20131220,000000,29.4354,29.9546,29.3154,29.7657,8372957.737229,0
+HIG.US,D,20131223,000000,29.9388,30.333,29.8522,30.2161,4720009.6077208,0
+HIG.US,D,20131224,000000,30.2161,30.3016,30.0076,30.2258,1119347.9635543,0
+HIG.US,D,20131226,000000,30.3016,30.3163,30.0931,30.1777,2527576.4195003,0
+HIG.US,D,20131227,000000,30.2722,30.2839,29.9162,29.98,2449924.7036499,0
+HIG.US,D,20131230,000000,29.9987,30.0253,29.808,29.9162,3258602.7492222,0
+HIG.US,D,20131231,000000,29.9987,30.2161,29.751,29.9025,3744372.1861448,0
+HIG.US,D,20140102,000000,29.7912,29.8159,29.1983,29.2122,4296552.3344348,0
+HIG.US,D,20140103,000000,29.2977,29.628,29.1816,29.3252,4174620.0309438,0
+HIG.US,D,20140106,000000,29.4354,29.5513,29.2623,29.3626,5207686.9542074,0
+HIG.US,D,20140107,000000,29.401,29.5513,29.1728,29.2623,3528000.3932577,0
+HIG.US,D,20140108,000000,29.2888,29.4205,29.1432,29.3065,3868166.6337785,0
+HIG.US,D,20140109,000000,29.5041,29.5681,29.2299,29.5298,3923570.2528162,0
+HIG.US,D,20140110,000000,29.808,29.8257,29.3341,29.6595,5792747.0151851,0
+HIG.US,D,20140113,000000,29.5926,29.5926,28.692,28.692,6169455.4191078,0
+HIG.US,D,20140114,000000,28.7883,29.2466,28.6389,29.1816,5025024.9536477,0
+HIG.US,D,20140115,000000,29.2543,29.7411,29.1816,29.7273,4859686.6905677,0
+HIG.US,D,20140116,000000,29.6851,29.6851,29.2042,29.3419,2743992.9607994,0
+HIG.US,D,20140117,000000,29.3626,29.4205,28.985,29.1001,3253911.2850332,0
+HIG.US,D,20140121,000000,29.2122,29.2711,28.7008,28.9093,4121768.0883966,0
+HIG.US,D,20140122,000000,28.9526,29.0233,28.6802,28.7883,3253451.5968014,0
+HIG.US,D,20140123,000000,28.4717,28.5208,27.7205,27.92,6661253.687531,0
+HIG.US,D,20140124,000000,27.7117,27.7706,27.0361,27.044,7582513.652516,0
+HIG.US,D,20140127,000000,27.0785,27.3774,26.3763,27.0214,11731952.531645,0
+HIG.US,D,20140128,000000,27.28,27.7795,27.2269,27.6526,5680181.3679221,0
+HIG.US,D,20140129,000000,27.3163,27.6802,27.0116,27.1226,6388489.7425058,0
+HIG.US,D,20140130,000000,27.4796,27.9457,27.4796,27.8503,5420806.3511535,0
+HIG.US,D,20140131,000000,27.2731,27.8503,27.159,27.4402,5532713.993359,0
+HIG.US,D,20140203,000000,27.6211,27.6291,26.4333,26.5563,9422617.1682409,0
+HIG.US,D,20140204,000000,26.8404,27.3429,26.8307,27.0862,10143488.659479,0
+HIG.US,D,20140205,000000,27.2269,27.7303,27.044,27.6802,8279906.4656127,0
+HIG.US,D,20140206,000000,27.7549,28.0852,27.6526,28.0234,4811921.8288513,0
+HIG.US,D,20140207,000000,28.1029,28.4392,27.9544,28.3989,4108017.1048069,0
+HIG.US,D,20140210,000000,28.3134,28.3213,28.0234,28.2496,4456231.9574222,0
+HIG.US,D,20140211,000000,28.1817,28.692,28.1817,28.5877,4837896.247968,0
+HIG.US,D,20140212,000000,28.5789,28.866,28.5051,28.6389,3520976.9266006,0
+HIG.US,D,20140213,000000,28.3134,28.5553,28.1413,28.512,4531074.6934135,0
+HIG.US,D,20140214,000000,28.4078,28.6802,28.2917,28.6103,2649112.08934,0
+HIG.US,D,20140218,000000,28.5789,28.7952,28.4639,28.7441,2577458.6947092,0
+HIG.US,D,20140219,000000,28.6546,28.8739,28.2917,28.3557,4372602.2605393,0
+HIG.US,D,20140220,000000,28.2977,28.4315,27.9703,28.339,3382739.9290109,0
+HIG.US,D,20140221,000000,28.3901,28.5484,28.284,28.3134,2518711.1488879,0
+HIG.US,D,20140224,000000,28.3557,28.8356,28.3311,28.5877,3290100.5461863,0
+HIG.US,D,20140225,000000,28.5484,28.5632,28.158,28.3734,5176393.5761251,0
+HIG.US,D,20140226,000000,28.4078,28.5208,28.0774,28.4639,4003489.8995448,0
+HIG.US,D,20140227,000000,28.4392,28.7008,28.3311,28.6192,2790214.0023036,0
+HIG.US,D,20140228,000000,28.692,29.1816,28.5307,29.04,4328399.9826196,0
+HIG.US,D,20140303,000000,28.7274,28.9349,28.5789,28.6841,5301237.5774209,0
+HIG.US,D,20140304,000000,29.0901,29.6026,28.985,29.5681,6397035.6721784,0
+HIG.US,D,20140305,000000,29.5298,29.7726,29.4205,29.7657,4464374.1343778,0
+HIG.US,D,20140306,000000,29.9476,30.1629,29.808,29.9476,3824267.4246487,0
+HIG.US,D,20140307,000000,30.1442,30.2445,29.627,29.808,5462349.1495905,0
+HIG.US,D,20140310,000000,29.7273,29.8257,29.4354,29.7205,2773585.8992277,0
+HIG.US,D,20140311,000000,29.7657,29.8001,29.4874,29.5582,3821655.744606,0
+HIG.US,D,20140312,000000,29.3538,29.4874,28.9889,29.4531,3597268.9009335,0
+HIG.US,D,20140313,000000,29.5503,29.5672,28.8788,28.9584,3623084.6665896,0
+HIG.US,D,20140314,000000,28.8965,29.8257,28.6802,29.2112,8816859.9497282,0
+HIG.US,D,20140317,000000,29.5288,29.75,29.1315,29.1796,3048085.8792345,0
+HIG.US,D,20140318,000000,29.1973,29.3399,28.9584,29.0784,6290435.8018356,0
+HIG.US,D,20140319,000000,29.0519,29.2515,28.7745,28.8709,5252782.1663473,0
+HIG.US,D,20140320,000000,28.8385,29.4874,28.8237,29.3842,4470858.5860728,0
+HIG.US,D,20140321,000000,29.6595,29.75,29.3232,29.3538,4810049.5146151,0
+HIG.US,D,20140324,000000,29.4609,29.5672,29.1138,29.3232,2882230.9753985,0
+HIG.US,D,20140325,000000,29.4264,29.6173,29.0971,29.2869,4008295.2687823,0
+HIG.US,D,20140326,000000,29.4874,29.5749,28.9053,28.922,3704755.6034403,0
+HIG.US,D,20140327,000000,28.8788,28.9584,28.2338,28.5671,5633726.4142646,0
+HIG.US,D,20140328,000000,28.7401,29.0283,28.6231,28.9053,2988400.650781,0
+HIG.US,D,20140331,000000,29.1404,29.3616,29.0607,29.2269,2624203.496035,0
+HIG.US,D,20140401,000000,29.3763,29.627,29.3538,29.5749,3674629.7521062,0
+HIG.US,D,20140402,000000,29.5839,29.9034,29.4609,29.7912,3766367.0476264,0
+HIG.US,D,20140403,000000,29.8847,29.9899,29.6016,29.8611,3084093.0957118,0
+HIG.US,D,20140404,000000,30.042,30.1217,29.2957,29.3134,4375655.3226454,0
+HIG.US,D,20140407,000000,29.2023,29.2446,28.6231,28.8621,5465868.0019845,0
+HIG.US,D,20140408,000000,28.806,28.9811,28.574,28.8965,4217475.7884677,0
+HIG.US,D,20140409,000000,29.0056,29.0519,28.6143,29.0056,5302290.1821109,0
+HIG.US,D,20140410,000000,29.037,29.1059,28.1925,28.1925,6773635.2560993,0
+HIG.US,D,20140411,000000,27.9712,28.0165,27.5631,27.5977,7844263.3861459,0
+HIG.US,D,20140414,000000,27.931,28.0784,27.6349,27.9457,6892506.3614094,0
+HIG.US,D,20140415,000000,28.0165,28.2514,27.5977,28.1433,5554714.9568966,0
+HIG.US,D,20140416,000000,28.4669,28.6428,28.3243,28.5907,5115059.7754951,0
+HIG.US,D,20140417,000000,28.5907,28.8788,28.5071,28.7324,3634926.7236059,0
+HIG.US,D,20140421,000000,28.688,28.7127,28.4993,28.6054,3196402.4566153,0
+HIG.US,D,20140422,000000,28.6143,28.8385,28.516,28.7491,3640555.8704269,0
+HIG.US,D,20140423,000000,28.6802,28.9584,28.6753,28.7992,2670814.0521251,0
+HIG.US,D,20140424,000000,28.9663,29.037,28.6576,28.8886,3423024.6868666,0
+HIG.US,D,20140425,000000,28.7745,29.0203,28.5248,28.9889,6836475.2475951,0
+HIG.US,D,20140428,000000,29.278,29.2957,28.2082,28.5671,7183468.6719661,0
+HIG.US,D,20140429,000000,28.8532,29.1639,28.574,29.1404,10020057.284188,0
+HIG.US,D,20140430,000000,29.1482,29.7578,29.037,29.7273,8132579.4383415,0
+HIG.US,D,20140501,000000,29.627,29.7578,29.4963,29.7205,6981323.8230501,0
+HIG.US,D,20140502,000000,29.7411,30.0991,29.5916,29.6507,3886228.7200555,0
+HIG.US,D,20140505,000000,29.4187,29.6684,29.2603,29.5582,2873033.1427246,0
+HIG.US,D,20140506,000000,29.4087,29.5111,28.9742,28.9811,4791519.6040314,0
+HIG.US,D,20140507,000000,29.1315,29.2957,28.9407,29.278,4361626.6954999,0
+HIG.US,D,20140508,000000,29.2446,29.6851,29.218,29.3763,3235842.0796908,0
+HIG.US,D,20140509,000000,29.3134,29.4,28.8385,29.0686,4978568.9829807,0
+HIG.US,D,20140512,000000,29.278,29.5208,29.2023,29.4963,2992061.8844858,0
+HIG.US,D,20140513,000000,29.4874,29.5672,29.1482,29.1639,4042396.6097142,0
+HIG.US,D,20140514,000000,29.1571,29.1885,28.6576,28.7324,4105243.7202756,0
+HIG.US,D,20140515,000000,28.633,28.688,27.8769,28.3764,6206758.3055127,0
+HIG.US,D,20140516,000000,28.3164,28.516,28.1049,28.4157,5126503.1648413,0
+HIG.US,D,20140519,000000,28.2426,28.4344,28.1049,28.4018,5008832.1305789,0
+HIG.US,D,20140520,000000,28.3665,28.4669,28.0401,28.2338,3291835.5641586,0
+HIG.US,D,20140521,000000,28.3665,28.633,28.2859,28.4669,3158682.5963718,0
+HIG.US,D,20140522,000000,28.4344,28.688,28.3842,28.6802,4129980.4389982,0
+HIG.US,D,20140523,000000,28.6576,28.9053,28.5671,28.7912,2829135.9676136,0
+HIG.US,D,20140527,000000,28.8709,28.9742,28.7835,28.8965,3854493.9599098,0
+HIG.US,D,20140528,000000,29.0804,29.0804,28.8002,28.8159,4008766.1441171,0
+HIG.US,D,20140529,000000,28.7745,28.9909,28.6753,28.9751,2804908.7705815,0
+HIG.US,D,20140530,000000,28.8463,29.1158,28.7578,28.8395,2958657.1949671,0
+HIG.US,D,20140602,000000,28.9594,29.2042,28.8719,29.039,3122914.3770948,0
+HIG.US,D,20140603,000000,29.0213,29.4648,28.9152,29.457,3966479.9118362,0
+HIG.US,D,20140604,000000,29.397,29.8483,29.3488,29.7077,3547718.1707766,0
+HIG.US,D,20140605,000000,29.7972,29.9289,29.5071,29.8818,3676979.0437334,0
+HIG.US,D,20140606,000000,29.9202,30.1876,29.8748,30.1512,2665283.5552121,0
+HIG.US,D,20140609,000000,30.0921,30.2435,30.0233,30.0991,2644702.3367444,0
+HIG.US,D,20140610,000000,29.9456,30.2799,29.8905,30.2731,3223308.4563081,0
+HIG.US,D,20140611,000000,30.103,30.2435,29.9456,30.103,2090723.0988923,0
+HIG.US,D,20140612,000000,30.0056,30.1876,29.7293,29.8119,2051261.1016108,0
+HIG.US,D,20140613,000000,29.6634,29.9369,29.6221,29.7381,2413911.3851166,0
+HIG.US,D,20140616,000000,29.6733,29.6988,29.4825,29.6634,1807017.1501367,0
+HIG.US,D,20140617,000000,29.5149,29.9526,29.4737,29.9289,2639992.566387,0
+HIG.US,D,20140618,000000,29.8483,29.9967,29.6054,29.9526,3476521.4133496,0
+HIG.US,D,20140619,000000,30.0144,30.0322,29.7707,29.978,1711163.0007173,0
+HIG.US,D,20140620,000000,30.0921,30.103,29.9142,29.978,3019016.7006279,0
+HIG.US,D,20140623,000000,29.9202,30.0233,29.7254,29.9967,2396818.508762,0
+HIG.US,D,20140624,000000,29.866,30.1876,29.7548,29.7785,1970045.7849545,0
+HIG.US,D,20140625,000000,29.6546,30.0144,29.6133,29.9082,2049238.269989,0
+HIG.US,D,20140626,000000,29.866,29.9456,29.457,29.8217,1926270.650967,0
+HIG.US,D,20140627,000000,29.7293,29.8818,29.5475,29.6811,2597504.9662523,0
+HIG.US,D,20140630,000000,29.6988,29.9289,29.5868,29.8041,2004093.2243903,0
+HIG.US,D,20140701,000000,29.9369,30.4569,29.8818,30.3183,3924735.7455455,0
+HIG.US,D,20140702,000000,30.2573,30.3537,29.9082,29.9526,3195149.5010808,0
+HIG.US,D,20140703,000000,30.2258,30.686,30.1964,30.6723,3618466.4270747,0
+HIG.US,D,20140707,000000,30.335,30.6467,30.2731,30.631,4385426.7485997,0
+HIG.US,D,20140708,000000,30.4855,30.572,30.3803,30.4067,3524104.2303901,0
+HIG.US,D,20140709,000000,30.4569,30.5808,30.2731,30.4569,1853049.0278994,0
+HIG.US,D,20140710,000000,29.9967,30.1876,29.7618,30.1275,1912518.6503681,0
+HIG.US,D,20140711,000000,29.5622,30.3449,29.5475,30.2731,1713105.4885995,0
+HIG.US,D,20140714,000000,30.5012,30.6644,30.2505,30.3183,2059102.2437952,0
+HIG.US,D,20140715,000000,30.3636,30.5897,30.1197,30.3095,3341318.1546882,0
+HIG.US,D,20140716,000000,30.4708,30.51,30.2062,30.3449,1839883.8417026,0
+HIG.US,D,20140717,000000,30.161,30.2731,29.7077,29.7972,3866682.8171187,0
+HIG.US,D,20140718,000000,29.8217,30.0567,29.689,30.0479,3124708.3816101,0
+HIG.US,D,20140721,000000,29.9082,30.1777,29.7972,30.1197,1994570.9657298,0
+HIG.US,D,20140722,000000,30.1364,30.2505,29.7254,29.8119,3414557.0669149,0
+HIG.US,D,20140723,000000,29.8394,29.978,29.7254,29.8483,1696671.6343119,0
+HIG.US,D,20140724,000000,29.9613,29.9613,29.7381,29.8571,2195126.2290123,0
+HIG.US,D,20140725,000000,29.6988,29.8394,29.3075,29.3429,3633714.4484458,0
+HIG.US,D,20140728,000000,29.3262,29.5149,29.1335,29.4029,4562096.529996,0
+HIG.US,D,20140729,000000,29.4215,29.5868,29.1905,29.2122,4178140.9173566,0
+HIG.US,D,20140730,000000,29.4215,29.4471,28.6959,28.7401,6677958.0663091,0
+HIG.US,D,20140731,000000,28.5071,29.1816,28.3321,28.4334,9201685.1053725,0
+HIG.US,D,20140801,000000,28.3488,28.4402,28.0942,28.3223,5715618.042147,0
+HIG.US,D,20140804,000000,28.3488,28.6802,28.2849,28.573,3887335.2262418,0
+HIG.US,D,20140805,000000,27.9978,28.6231,27.9978,28.3144,4201016.508946,0
+HIG.US,D,20140806,000000,28.1029,28.6959,28.0656,28.6231,5646322.0752184,0
+HIG.US,D,20140807,000000,28.7578,28.8159,28.1119,28.1728,5632249.7166703,0
+HIG.US,D,20140808,000000,28.1895,28.3056,28.0469,28.2917,6684007.2379968,0
+HIG.US,D,20140811,000000,28.4334,28.807,28.3056,28.6959,3860854.3364626,0
+HIG.US,D,20140812,000000,28.6231,28.8798,28.5819,28.8002,3206289.821637,0
+HIG.US,D,20140813,000000,28.923,29.1502,28.8975,29.0213,2696955.2607772,0
+HIG.US,D,20140814,000000,29.0302,29.4825,29.0302,29.3488,3256597.2067594,0
+HIG.US,D,20140815,000000,29.4373,29.4737,28.9751,29.22,3067606.3569372,0
+HIG.US,D,20140818,000000,29.3645,29.7293,29.3556,29.6546,2645700.0229289,0
+HIG.US,D,20140819,000000,29.6988,29.8995,29.6054,29.7785,2762884.9267161,0
+HIG.US,D,20140820,000000,29.6546,30.0833,29.6546,29.8905,4341686.1929306,0
+HIG.US,D,20140821,000000,29.8818,30.3636,29.8483,30.2161,4532578.8502606,0
+HIG.US,D,20140822,000000,30.1876,30.3183,30.0991,30.2161,4470522.9729832,0
+HIG.US,D,20140825,000000,30.398,30.6055,30.3026,30.5287,3038792.4476806,0
+HIG.US,D,20140826,000000,30.5454,30.9899,30.5012,30.9102,5640730.5577437,0
+HIG.US,D,20140827,000000,30.8778,31.0616,30.8158,30.9722,2518069.4159802,0
+HIG.US,D,20140828,000000,30.8218,30.9299,30.6713,30.8286,4340223.7334673,0
+HIG.US,D,20140829,000000,30.8218,31.094,30.8218,30.9899,3114728.4687366,0
+HIG.US,D,20140902,000000,31.0793,31.3557,30.9378,31.0047,2998760.9251562,0
+HIG.US,D,20140903,000000,31.1984,31.2789,30.7707,30.8444,2927340.4256694,0
+HIG.US,D,20140904,000000,30.9446,31.1817,30.744,30.7617,2987390.7604841,0
+HIG.US,D,20140905,000000,30.6929,30.8286,30.5602,30.7804,2811592.5561115,0
+HIG.US,D,20140908,000000,30.744,30.9545,30.6212,30.8158,4175829.2550758,0
+HIG.US,D,20140909,000000,30.7343,30.8375,30.5701,30.6635,2872462.6004722,0
+HIG.US,D,20140910,000000,30.9633,31.2632,30.8601,31.0626,4493770.7899992,0
+HIG.US,D,20140911,000000,30.8601,31.1384,30.8218,31.0302,2411742.1041465,0
+HIG.US,D,20140912,000000,31.0047,31.2219,30.9378,31.0716,2758021.5879449,0
+HIG.US,D,20140915,000000,31.0214,31.1817,30.8837,31.0302,2630194.6981893,0
+HIG.US,D,20140916,000000,30.9722,31.2387,30.9201,31.1285,2805657.2894723,0
+HIG.US,D,20140917,000000,31.2455,31.4973,31.0125,31.4304,6692885.7297309,0
+HIG.US,D,20140918,000000,31.515,31.8306,31.515,31.6065,4339349.1054156,0
+HIG.US,D,20140919,000000,31.7814,31.982,31.4383,31.6142,4878363.0504995,0
+HIG.US,D,20140922,000000,31.4619,31.5051,31.1817,31.2219,3442411.9363427,0
+HIG.US,D,20140923,000000,31.1384,31.3478,30.9102,31.0047,2683820.5848613,0
+HIG.US,D,20140924,000000,31.0626,31.455,31.0125,31.4146,3248533.3395247,0
+HIG.US,D,20140925,000000,31.2632,31.34,30.9722,31.0125,3795205.3651076,0
+HIG.US,D,20140926,000000,31.102,31.5661,30.9968,31.4059,3604941.2195637,0
+HIG.US,D,20140929,000000,31.2632,31.5395,31.0214,31.3478,4853983.3020631,0
+HIG.US,D,20140930,000000,31.3822,31.5238,31.0793,31.1571,5130429.8379896,0
+HIG.US,D,20141001,000000,31.1187,31.1649,30.3507,30.4982,9404592.7113104,0
+HIG.US,D,20141002,000000,30.5169,30.8158,30.2986,30.6713,5070918.5181371,0
+HIG.US,D,20141003,000000,30.981,31.2632,30.9633,31.1817,4736613.302572,0
+HIG.US,D,20141006,000000,31.3223,31.3478,30.868,30.9201,3831614.300283,0
+HIG.US,D,20141007,000000,30.8375,30.9722,30.396,30.4216,4646018.1085658,0
+HIG.US,D,20141008,000000,30.4216,30.9299,30.396,30.8778,3662158.1662946,0
+HIG.US,D,20141009,000000,30.7894,30.8837,30.3684,30.5435,4855195.5772231,0
+HIG.US,D,20141010,000000,30.4825,30.6635,30.0784,30.1236,5197653.1398376,0
+HIG.US,D,20141013,000000,30.1924,30.455,29.6418,29.6654,7023689.3820612,0
+HIG.US,D,20141014,000000,29.7726,30.2908,29.5642,29.9476,8017047.1747683,0
+HIG.US,D,20141015,000000,29.4835,29.7814,29.045,29.6841,8343306.8292672,0
+HIG.US,D,20141016,000000,29.1059,30.1,29.045,29.749,6565630.3992369,0
+HIG.US,D,20141017,000000,30.0617,30.2406,29.8611,30.1826,5733421.8080458,0
+HIG.US,D,20141020,000000,30.1068,30.6536,30.0007,30.4825,6560503.6550409,0
+HIG.US,D,20141021,000000,30.6536,31.0047,30.6045,30.9378,4393124.492464,0
+HIG.US,D,20141022,000000,30.9968,31.2789,30.8375,30.8778,3342412.4567621,0
+HIG.US,D,20141023,000000,31.2219,31.3478,30.9899,31.0381,3614599.7574788,0
+HIG.US,D,20141024,000000,31.0793,31.4461,30.9899,31.4059,3162214.6698875,0
+HIG.US,D,20141027,000000,31.2789,31.6644,31.2072,31.5238,5474978.3718532,0
+HIG.US,D,20141028,000000,31.9161,32.5346,31.9161,32.451,5908861.0081136,0
+HIG.US,D,20141029,000000,32.6104,32.7853,32.1983,32.512,4813253.0941068,0
+HIG.US,D,20141030,000000,32.5031,32.8257,32.3429,32.7038,4797741.6673108,0
+HIG.US,D,20141031,000000,33.1196,33.3055,32.9298,33.1029,5146092.7991806,0
+HIG.US,D,20141103,000000,33.2789,33.3133,32.9594,33.152,3586680.816461,0
+HIG.US,D,20141104,000000,33.1353,33.3133,32.7933,33.1786,4727930.0766355,0
+HIG.US,D,20141105,000000,33.4461,33.4559,33.1698,33.394,2677163.2415747,0
+HIG.US,D,20141106,000000,33.3379,33.3851,33.0017,33.3783,3628082.2505966,0
+HIG.US,D,20141107,000000,33.2464,33.6319,33.0872,33.6231,4019494.5758815,0
+HIG.US,D,20141110,000000,33.7057,33.7302,33.3379,33.5296,3667631.7106832,0
+HIG.US,D,20141111,000000,33.5621,33.8237,33.507,33.5877,2313340.3462742,0
+HIG.US,D,20141112,000000,33.331,33.7057,33.331,33.4195,3445313.4640538,0
+HIG.US,D,20141113,000000,33.4903,33.5523,33.161,33.3635,4105399.322708,0
+HIG.US,D,20141114,000000,33.3694,33.507,33.2789,33.3694,2378758.4565038,0
+HIG.US,D,20141117,000000,33.3055,33.5523,33.2464,33.5229,2911841.2029859,0
+HIG.US,D,20141118,000000,33.5523,33.9584,33.5229,33.9043,3296417.1913365,0
+HIG.US,D,20141119,000000,33.8502,34.2809,33.689,34.1246,4159633.3809789,0
+HIG.US,D,20141120,000000,33.8965,34.3094,33.7135,34.1992,2689925.692064,0
+HIG.US,D,20141121,000000,34.5985,34.6162,34.4008,34.5749,4802601.9550539,0
+HIG.US,D,20141124,000000,34.7116,34.8246,34.5906,34.7834,2607249.9499632,0
+HIG.US,D,20141125,000000,34.7351,34.8689,34.4569,34.6663,2751278.8158719,0
+HIG.US,D,20141126,000000,34.6073,34.6752,34.4127,34.5503,2411542.7703114,0
+HIG.US,D,20141128,000000,34.5985,34.9289,34.5445,34.6939,2043419.9594264,0
+HIG.US,D,20141201,000000,34.6073,34.6162,34.2062,34.4471,3919465.6030293,0
+HIG.US,D,20141202,000000,34.4382,34.7598,34.3998,34.7294,3411474.5115373,0
+HIG.US,D,20141203,000000,34.6752,34.9604,34.5749,34.8876,2775184.6379455,0
+HIG.US,D,20141204,000000,34.7843,34.921,34.5817,34.7027,3875042.6340779,0
+HIG.US,D,20141205,000000,34.9436,35.3458,34.7922,34.9436,3297532.850607,0
+HIG.US,D,20141208,000000,34.9436,35.5071,34.8601,35.4894,3770327.2820837,0
+HIG.US,D,20141209,000000,34.9771,35.0459,34.6939,34.9063,4041365.3622207,0
+HIG.US,D,20141210,000000,34.8433,35.0814,34.4559,34.509,4220955.9945059,0
+HIG.US,D,20141211,000000,34.5985,34.9347,34.5277,34.5817,2817331.5399437,0
+HIG.US,D,20141212,000000,34.4559,34.509,33.8936,33.928,3430333.9331545,0
+HIG.US,D,20141215,000000,34.332,34.3487,33.6014,33.8759,4406036.4433296,0
+HIG.US,D,20141216,000000,33.6615,34.2877,33.4855,33.5179,3424782.0790449,0
+HIG.US,D,20141217,000000,33.684,34.5375,33.6014,34.4078,5467254.1857456,0
+HIG.US,D,20141218,000000,34.8168,35.2317,34.7027,35.2317,4548844.8980034,0
+HIG.US,D,20141219,000000,35.1206,35.2907,34.8433,35.2475,8150227.6018079,0
+HIG.US,D,20141222,000000,35.2977,35.4087,34.8876,35.1206,5630359.0962656,0
+HIG.US,D,20141223,000000,35.2317,35.6349,35.1452,35.4894,3110343.1243657,0
+HIG.US,D,20141224,000000,35.5669,35.627,35.2907,35.39,800370.0960905,0
+HIG.US,D,20141226,000000,35.4677,35.5071,35.2819,35.3134,1251828.6881526,0
+HIG.US,D,20141229,000000,35.2052,35.6742,35.1452,35.4825,1713704.507114,0
+HIG.US,D,20141230,000000,35.3134,35.6437,35.2317,35.5071,1680267.2732958,0
+HIG.US,D,20141231,000000,35.5926,35.6172,35.0203,35.0203,1823035.0475951,0
+HIG.US,D,20150102,000000,35.2317,35.4411,34.8974,35.1048,2198826.1090728,0
+HIG.US,D,20150105,000000,34.8797,34.9436,34.2062,34.3654,3242782.15158,0
+HIG.US,D,20150106,000000,34.3241,34.4304,33.6526,33.803,3883416.6891683,0
+HIG.US,D,20150107,000000,34.1029,34.2456,33.7942,34.1216,3220795.4261734,0
+HIG.US,D,20150108,000000,34.4639,34.7518,34.4078,34.4913,3376914.4993829,0
+HIG.US,D,20150109,000000,34.5178,34.6319,34.0528,34.1747,2111337.8786689,0
+HIG.US,D,20150112,000000,34.2219,34.2456,33.511,33.8611,3376880.938074,0
+HIG.US,D,20150113,000000,34.1471,34.4127,33.6181,33.9447,4058867.076339,0
+HIG.US,D,20150114,000000,33.4323,33.5563,32.9446,33.4235,4245719.155472,0
+HIG.US,D,20150115,000000,33.4599,33.8532,33.2052,33.2494,4563237.6145006,0
+HIG.US,D,20150116,000000,33.2052,33.6104,33.1373,33.566,5222088.8237889,0
+HIG.US,D,20150120,000000,33.7686,33.8759,33.2327,33.3576,3904207.4115646,0
+HIG.US,D,20150121,000000,33.2731,33.6104,33.0391,33.3487,3865392.2322377,0
+HIG.US,D,20150122,000000,33.575,34.214,33.2996,34.1304,5027318.3097599,0
+HIG.US,D,20150123,000000,34.0931,34.2456,33.6919,33.7175,2496918.6722695,0
+HIG.US,D,20150126,000000,33.575,33.7254,33.5012,33.6448,3687142.0182923,0
+HIG.US,D,20150127,000000,33.2052,33.7499,33.1148,33.5376,3237550.6554197,0
+HIG.US,D,20150128,000000,33.7873,33.8198,32.9859,32.9938,4464273.450451,0
+HIG.US,D,20150129,000000,33.0391,33.3714,32.8964,33.2406,3597876.0555228,0
+HIG.US,D,20150130,000000,32.862,33.4166,32.6605,32.6762,5452540.0942897,0
+HIG.US,D,20150202,000000,32.7609,33.3576,32.4677,33.2327,6158754.4465962,0
+HIG.US,D,20150203,000000,33.2996,33.5563,32.6674,33.2908,14593231.08016,0
+HIG.US,D,20150204,000000,33.214,33.8846,33.214,33.3871,5599569.1378177,0
+HIG.US,D,20150205,000000,33.3409,33.7588,33.1963,33.6104,4790382.5875642,0
+HIG.US,D,20150206,000000,33.8611,34.2289,33.7588,33.8375,4480379.827724,0
+HIG.US,D,20150209,000000,33.6104,33.9968,33.6014,33.9103,2570433.1940335,0
+HIG.US,D,20150210,000000,34.2219,34.3074,33.7873,34.0931,2257971.3055549,0
+HIG.US,D,20150211,000000,34.0862,34.1658,33.803,34.0617,2327074.0407046,0
+HIG.US,D,20150212,000000,34.156,34.5375,34.1118,34.509,2374805.341112,0
+HIG.US,D,20150213,000000,34.4382,34.7351,34.3998,34.6663,2513185.7370218,0
+HIG.US,D,20150217,000000,34.5817,35.0891,34.5277,34.8876,2517840.5888736,0
+HIG.US,D,20150218,000000,34.7351,34.8601,34.509,34.5985,2729332.7708399,0
+HIG.US,D,20150219,000000,34.4639,34.8601,34.4471,34.8001,2387274.8929048,0
+HIG.US,D,20150220,000000,34.6418,34.9132,34.332,34.8345,4812491.3540943,0
+HIG.US,D,20150223,000000,34.8168,34.8256,34.4304,34.5749,1936607.5341268,0
+HIG.US,D,20150224,000000,34.5445,34.7843,34.5277,34.7116,2769235.1331752,0
+HIG.US,D,20150225,000000,34.6162,34.7685,34.4304,34.4471,2972446.8249124,0
+HIG.US,D,20150226,000000,34.3998,34.5749,34.271,34.4304,3402656.0233556,0
+HIG.US,D,20150227,000000,34.4382,34.5445,34.1905,34.4078,4440388.9855741,0
+HIG.US,D,20150302,000000,34.3487,34.685,34.2376,34.6585,3386233.356171,0
+HIG.US,D,20150303,000000,34.4913,34.685,34.4471,34.6506,2019957.5534349,0
+HIG.US,D,20150304,000000,34.2553,34.3173,34.0204,34.1905,4272643.4613332,0
+HIG.US,D,20150305,000000,34.3084,34.6781,34.2553,34.5837,2690955.9225482,0
+HIG.US,D,20150306,000000,34.5916,35.3035,34.4235,34.5995,3860860.4385187,0
+HIG.US,D,20150309,000000,34.5837,34.9554,34.4746,34.917,2550518.1166982,0
+HIG.US,D,20150310,000000,34.5612,34.6427,34.1029,34.333,6450488.667259,0
+HIG.US,D,20150311,000000,34.5612,35.0507,34.511,34.8551,4340859.3643189,0
+HIG.US,D,20150312,000000,35.0243,35.6575,35.0243,35.6575,2992000.8639241,0
+HIG.US,D,20150313,000000,35.5552,35.9603,35.2269,35.4795,6747379.1253892,0
+HIG.US,D,20150316,000000,35.6073,36.1216,35.5455,36.0203,4621037.3075962,0
+HIG.US,D,20150317,000000,35.8434,36.0459,35.6654,35.8758,3860148.531965,0
+HIG.US,D,20150318,000000,35.8611,36.3841,35.75,36.1727,4106550.5773064,0
+HIG.US,D,20150319,000000,36.037,36.0843,35.75,35.9172,2913420.6185257,0
+HIG.US,D,20150320,000000,35.9702,36.392,35.9525,36.3674,5198105.7090038,0
+HIG.US,D,20150323,000000,36.3674,36.6349,36.2711,36.2711,2940087.6210184,0
+HIG.US,D,20150324,000000,36.2799,36.4578,36.1029,36.1216,3060385.5904639,0
+HIG.US,D,20150325,000000,36.1216,36.2475,35.6163,35.6163,2738132.952853,0
+HIG.US,D,20150326,000000,35.5287,35.6654,35.3507,35.5355,2830934.0401663,0
+HIG.US,D,20150327,000000,35.4215,35.5355,35.2446,35.395,2902282.3319884,0
+HIG.US,D,20150330,000000,35.4559,35.8434,35.4559,35.75,2177067.1937634,0
+HIG.US,D,20150331,000000,35.5041,35.5642,35.1826,35.2877,4165420.1642512,0
+HIG.US,D,20150401,000000,35.1738,35.4048,35.033,35.2613,2539374.7451139,0
+HIG.US,D,20150402,000000,35.3094,35.5996,35.1649,35.5455,1698489.0300426,0
+HIG.US,D,20150406,000000,35.2012,35.9249,35.0694,35.7145,2882728.2929767,0
+HIG.US,D,20150407,000000,35.7145,35.8995,35.4471,35.4559,1667782.4663624,0
+HIG.US,D,20150408,000000,35.4559,35.7981,35.3507,35.7765,2101332.5405612,0
+HIG.US,D,20150409,000000,35.625,35.8521,35.5041,35.8177,2750710.3076384,0
+HIG.US,D,20150410,000000,35.7843,35.9339,35.6163,35.9082,2039938.7363788,0
+HIG.US,D,20150413,000000,35.8177,36.2386,35.7234,36.1629,2215466.4162611,0
+HIG.US,D,20150414,000000,36.0704,36.2386,35.8177,35.9702,1860146.7362399,0
+HIG.US,D,20150415,000000,35.979,36.2061,35.8915,36.0203,3627309.3234812,0
+HIG.US,D,20150416,000000,35.9869,36.1216,35.75,35.9957,1963640.6599899,0
+HIG.US,D,20150417,000000,35.7401,35.8079,35.2101,35.3507,2802606.2613849,0
+HIG.US,D,20150420,000000,35.5642,35.633,35.4471,35.5129,1575675.9964437,0
+HIG.US,D,20150421,000000,35.5799,35.6811,34.9092,34.9476,3002578.7783028,0
+HIG.US,D,20150422,000000,34.925,35.0597,34.7695,34.9377,3116487.8949336,0
+HIG.US,D,20150423,000000,34.803,35.1579,34.803,34.9879,4444325.8288161,0
+HIG.US,D,20150424,000000,34.9879,35.3596,34.9319,35.3035,3051726.7727521,0
+HIG.US,D,20150427,000000,35.3429,35.3684,34.9092,34.9319,4577775.7633368,0
+HIG.US,D,20150428,000000,34.9319,35.4137,34.688,34.9092,5244834.2381799,0
+HIG.US,D,20150429,000000,34.7057,35.1579,34.6781,34.9092,6010548.7232359,0
+HIG.US,D,20150430,000000,34.7548,34.9554,34.28,34.4008,4597453.8774906,0
+HIG.US,D,20150501,000000,34.6526,34.9013,34.5297,34.6781,2691433.9169485,0
+HIG.US,D,20150504,000000,34.6781,34.9554,34.6693,34.8826,3237808.9757977,0
+HIG.US,D,20150505,000000,34.864,35.1255,34.6958,34.7381,2516265.2413712,0
+HIG.US,D,20150506,000000,34.9013,34.9879,34.3183,34.4834,3669182.6499609,0
+HIG.US,D,20150507,000000,34.57,34.9013,34.4008,34.7548,3416564.6433964,0
+HIG.US,D,20150508,000000,35.0694,35.2101,34.8453,35.1915,2335883.3758021,0
+HIG.US,D,20150511,000000,35.1826,35.3192,35.0694,35.101,1962074.4655717,0
+HIG.US,D,20150512,000000,34.9879,35.033,34.7244,34.7862,1742926.237125,0
+HIG.US,D,20150513,000000,34.688,34.9554,34.688,34.9092,1692497.8278884,0
+HIG.US,D,20150514,000000,35.041,35.2269,34.917,35.1167,2338726.9339795,0
+HIG.US,D,20150515,000000,35.2012,35.2356,34.7942,34.8738,2985698.456905,0
+HIG.US,D,20150518,000000,34.8374,35.1412,34.8276,35.1325,3391735.3768218,0
+HIG.US,D,20150519,000000,35.2613,35.5799,35.1915,35.5355,3002726.2446604,0
+HIG.US,D,20150520,000000,35.5896,35.8276,35.3271,35.7597,2556453.3833374,0
+HIG.US,D,20150521,000000,35.6575,35.8611,35.4392,35.4717,2175051.481207,0
+HIG.US,D,20150522,000000,35.4392,35.6163,35.27,35.3192,1953420.7329067,0
+HIG.US,D,20150526,000000,35.2533,35.3035,34.7244,34.7618,3199061.9360981,0
+HIG.US,D,20150527,000000,34.9013,35.0597,34.7862,34.9958,3258666.820812,0
+HIG.US,D,20150528,000000,34.917,35.0774,34.8542,35.033,2988597.9505973,0
+HIG.US,D,20150529,000000,34.9476,35.0597,34.7371,34.8365,3209831.048237,0
+HIG.US,D,20150601,000000,34.9958,35.0774,34.6231,34.7538,2943958.3586517,0
+HIG.US,D,20150602,000000,34.7618,35.1334,34.7037,34.7695,3905592.5783163,0
+HIG.US,D,20150603,000000,34.9731,35.6024,34.8905,35.2957,7775416.9373555,0
+HIG.US,D,20150604,000000,35.0842,35.2543,34.8905,34.925,3129590.0265498,0
+HIG.US,D,20150605,000000,35.2446,35.4736,34.9958,35.2022,3352264.226456,0
+HIG.US,D,20150608,000000,35.1265,35.3045,34.7371,34.7461,2869273.2591117,0
+HIG.US,D,20150609,000000,34.6762,34.9003,34.6162,34.7538,1797443.0239986,0
+HIG.US,D,20150610,000000,34.9377,35.6535,34.9377,35.6181,3163852.0549611,0
+HIG.US,D,20150611,000000,35.5926,35.9563,35.5483,35.8708,2483942.6498142,0
+HIG.US,D,20150612,000000,35.7263,35.8808,35.6103,35.7627,1529921.7622368,0
+HIG.US,D,20150615,000000,35.3703,35.5828,35.1659,35.3793,2058348.6398577,0
+HIG.US,D,20150616,000000,35.3793,35.6929,35.3114,35.6181,1940107.063343,0
+HIG.US,D,20150617,000000,35.7263,35.7932,35.3793,35.4815,2601286.2070618,0
+HIG.US,D,20150618,000000,35.5926,35.9741,35.4677,35.9122,2364095.2155162,0
+HIG.US,D,20150619,000000,35.7627,35.8808,35.5828,35.6103,2861839.9376815,0
+HIG.US,D,20150622,000000,35.9209,37.3989,35.8315,36.1777,3948773.7788361,0
+HIG.US,D,20150623,000000,36.2769,36.3212,35.9653,36.0597,3144574.6424961,0
+HIG.US,D,20150624,000000,36.041,36.1412,35.8119,35.8217,2442214.7556733,0
+HIG.US,D,20150625,000000,35.864,35.983,35.4402,35.4491,2671143.5631585,0
+HIG.US,D,20150626,000000,35.5926,35.6535,35.4234,35.6535,2682590.0035327,0
+HIG.US,D,20150629,000000,35.1659,35.2543,34.9476,34.9643,5316444.9184173,0
+HIG.US,D,20150630,000000,35.3349,35.4894,34.9643,35.2278,3423965.4205268,0
+HIG.US,D,20150701,000000,36.1177,37.4903,36.041,37.45,11593445.009566,0
+HIG.US,D,20150702,000000,37.5404,38.0508,37.2701,37.3143,8761699.3959281,0
+HIG.US,D,20150706,000000,36.9219,37.4057,36.8374,37.3527,4140886.847401,0
+HIG.US,D,20150707,000000,37.2268,37.4402,36.6162,37.3989,4058287.3810024,0
+HIG.US,D,20150708,000000,37.0065,37.1255,36.4224,36.4638,4009430.2512308,0
+HIG.US,D,20150709,000000,36.9643,37.159,36.506,36.569,3550394.9394186,0
+HIG.US,D,20150710,000000,37.1187,37.218,36.9643,37.101,2360081.0795626,0
+HIG.US,D,20150713,000000,37.4736,38.802,37.2966,38.219,8178165.8660035,0
+HIG.US,D,20150714,000000,38.1354,38.802,37.9741,38.7272,4698161.1955875,0
+HIG.US,D,20150715,000000,38.7205,40.1245,38.4647,39.5563,9691535.8008667,0
+HIG.US,D,20150716,000000,39.7214,40.1845,39.6515,40.0665,5816192.1320174,0
+HIG.US,D,20150717,000000,39.8629,39.9721,39.3556,39.6938,4675445.2744681,0
+HIG.US,D,20150720,000000,39.8197,39.8295,39.21,39.2357,4540566.4417932,0
+HIG.US,D,20150721,000000,39.4569,40.0262,39.3624,39.5935,5550801.50487,0
+HIG.US,D,20150722,000000,39.5935,39.7027,39.1687,39.33,5435864.1917738,0
+HIG.US,D,20150723,000000,39.3959,39.4815,39.0812,39.2524,4067959.1400392,0
+HIG.US,D,20150724,000000,39.2858,39.566,39.1836,39.3801,3242755.7093366,0
+HIG.US,D,20150727,000000,39.0233,39.1275,38.3723,38.6958,6355707.462717,0
+HIG.US,D,20150728,000000,39.4402,40.6279,39.0744,39.7027,8203181.2452914,0
+HIG.US,D,20150729,000000,39.8384,40.5385,39.8295,40.3978,4841071.3511976,0
+HIG.US,D,20150730,000000,40.1757,40.7077,40.0665,40.6771,3390260.7132462,0
+HIG.US,D,20150731,000000,40.6771,40.7351,40.1845,40.2946,4264437.2127877,0
+HIG.US,D,20150803,000000,40.5385,40.8777,40.3447,40.8718,3625782.7924282,0
+HIG.US,D,20150804,000000,40.922,40.9485,40.3044,40.4804,4603933.2441387,0
+HIG.US,D,20150805,000000,40.7351,40.9485,40.1668,40.2267,4304086.3397918,0
+HIG.US,D,20150806,000000,40.3811,40.566,40.2356,40.4125,3299822.1386819,0
+HIG.US,D,20150807,000000,40.2533,40.6358,40.1245,40.6181,2305803.2898892,0
+HIG.US,D,20150810,000000,40.8846,41.1245,40.8138,40.9986,2387461.0056182,0
+HIG.US,D,20150811,000000,40.3901,40.7892,40.2946,40.5385,3273246.667032,0
+HIG.US,D,20150812,000000,40.2946,40.4215,39.5326,40.2356,4547290.9076976,0
+HIG.US,D,20150813,000000,40.2612,43.1785,40.1845,41.3723,17228497.604039,0
+HIG.US,D,20150814,000000,41.3359,41.9132,41.1766,41.8491,3749349.4299647,0
+HIG.US,D,20150817,000000,41.4549,41.6604,41.2366,41.6604,3437108.2325176,0
+HIG.US,D,20150818,000000,41.6604,42.0577,41.5435,41.973,3786164.1518755,0
+HIG.US,D,20150819,000000,41.685,41.9819,41.3634,41.6929,3692233.1671606,0
+HIG.US,D,20150820,000000,41.2189,41.3025,40.9898,41.0507,4294408.4786989,0
+HIG.US,D,20150821,000000,40.5306,40.7794,39.5847,39.6084,6532714.8912216,0
+HIG.US,D,20150824,000000,36.4893,38.7853,35.628,37.6929,7021402.128005,0
+HIG.US,D,20150825,000000,38.9298,39.1836,37.8717,37.8717,6093384.1358066,0
+HIG.US,D,20150826,000000,39.2013,39.3399,38.0006,39.1756,5459347.9549619,0
+HIG.US,D,20150827,000000,39.5935,39.9063,39.0066,39.8384,4004476.3986264,0
+HIG.US,D,20150828,000000,39.5227,39.6752,38.8944,39.3457,4025704.4350486,0
+HIG.US,D,20150831,000000,39.1579,39.3015,38.9879,39.1136,4267119.0664765,0
+HIG.US,D,20150901,000000,38.211,38.6614,37.8197,38.091,5383858.401016,0
+HIG.US,D,20150902,000000,38.7392,38.9338,38.2444,38.798,3612654.2185684,0
+HIG.US,D,20150903,000000,38.8767,39.3871,38.806,38.9879,2942214.1875952,0
+HIG.US,D,20150904,000000,38.4234,38.569,37.8119,38.0646,4237396.9678591,0
+HIG.US,D,20150908,000000,38.8404,39.1039,38.4313,39.0705,2854222.5375569,0
+HIG.US,D,20150909,000000,39.4795,39.5935,38.45,38.5591,2870317.7277269,0
+HIG.US,D,20150910,000000,38.3742,39.2504,38.3655,38.9947,3283128.9470068,0
+HIG.US,D,20150911,000000,38.7165,39.1136,38.5011,39.1136,2848116.4133448,0
+HIG.US,D,20150914,000000,39.095,39.095,38.6801,38.7813,2069943.5635989,0
+HIG.US,D,20150915,000000,39.0124,39.4549,38.7569,39.3457,3132644.1056652,0
+HIG.US,D,20150916,000000,39.2916,39.7105,39.1659,39.5935,3569183.1703803,0
+HIG.US,D,20150917,000000,39.6319,39.7518,38.9013,38.9947,3056621.6388135,0
+HIG.US,D,20150918,000000,38.1865,38.3655,37.6496,37.7273,8717622.21016,0
+HIG.US,D,20150921,000000,38.0429,38.4313,37.6988,38.0252,5053512.4028989,0
+HIG.US,D,20150922,000000,37.5661,37.7273,37.2936,37.5571,2905442.1800774,0
+HIG.US,D,20150923,000000,37.6496,37.9918,37.5384,37.8364,2596049.6258546,0
+HIG.US,D,20150924,000000,37.3772,38.4578,37.334,38.3899,5305769.3711398,0
+HIG.US,D,20150925,000000,38.8502,38.9879,38.3575,38.628,3339757.0453168,0
+HIG.US,D,20150928,000000,38.4066,38.45,37.6584,37.856,3276211.2493234,0
+HIG.US,D,20150929,000000,38.0429,38.3899,37.6319,38.3488,4039096.4143331,0
+HIG.US,D,20150930,000000,38.8325,39.0124,38.3575,38.9702,5145966.6900196,0
+HIG.US,D,20151001,000000,38.9426,39.2238,38.628,39.15,3089998.8690794,0
+HIG.US,D,20151002,000000,38.155,39.0782,38.0429,39.0782,3254700.4842985,0
+HIG.US,D,20151005,000000,39.3595,39.8472,39.2592,39.7282,2855077.8424307,0
+HIG.US,D,20151006,000000,39.6004,39.9317,39.4106,39.6161,2892871.9443577,0
+HIG.US,D,20151007,000000,39.7961,40.0842,39.3457,39.923,2723502.256165,0
+HIG.US,D,20151008,000000,39.7282,40.1088,39.6221,40.1009,2308660.0691882,0
+HIG.US,D,20151009,000000,40.1598,40.444,39.7961,39.9063,2482877.8410117,0
+HIG.US,D,20151012,000000,39.8876,39.9731,39.7282,39.8876,1787015.6270055,0
+HIG.US,D,20151013,000000,39.6663,39.9564,39.5404,39.6004,1624240.227519,0
+HIG.US,D,20151014,000000,39.5139,39.6752,39.0124,39.0548,2168793.8225999,0
+HIG.US,D,20151015,000000,39.4283,39.9731,39.2916,39.9643,2463025.8182569,0
+HIG.US,D,20151016,000000,40.2062,40.2454,39.8384,40.1264,2250036.5985092,0
+HIG.US,D,20151019,000000,40.0075,40.444,39.8629,40.4245,3188290.7899405,0
+HIG.US,D,20151020,000000,40.51,41.2248,40.4008,40.9269,4781699.3616277,0
+HIG.US,D,20151021,000000,41.097,41.7685,40.9622,41.2081,3281841.4131539,0
+HIG.US,D,20151022,000000,41.4539,41.8895,41.4372,41.5248,3265275.3476491,0
+HIG.US,D,20151023,000000,41.7931,42.0586,41.6437,41.9141,3942062.5340534,0
+HIG.US,D,20151026,000000,41.8501,41.9219,41.3251,41.5492,3351738.4326157,0
+HIG.US,D,20151027,000000,39.1579,39.3527,37.8954,38.5965,15224910.850312,0
+HIG.US,D,20151028,000000,38.2966,39.5306,38.211,39.5139,5764483.3079935,0
+HIG.US,D,20151029,000000,39.4716,40.1598,39.3939,40.1088,4997476.2040378,0
+HIG.US,D,20151030,000000,40.0351,40.1776,39.3694,39.3782,5317013.426651,0
+HIG.US,D,20151102,000000,39.5139,39.9564,39.4549,39.805,4267068.2160084,0
+HIG.US,D,20151103,000000,39.6505,39.9417,39.506,39.5837,4048951.2350552,0
+HIG.US,D,20151104,000000,39.5553,39.683,39.3871,39.6594,3599415.8076975,0
+HIG.US,D,20151105,000000,39.6161,39.9731,39.6161,39.923,1855784.7830843,0
+HIG.US,D,20151106,000000,40.5178,40.681,40.1865,40.5178,3557791.6485115,0
+HIG.US,D,20151109,000000,40.5021,40.5699,39.7439,39.9063,2693649.9803493,0
+HIG.US,D,20151110,000000,39.8197,40.331,39.8197,40.2966,2496505.7664684,0
+HIG.US,D,20151111,000000,40.4008,40.5178,39.7784,39.7863,2598713.1733749,0
+HIG.US,D,20151112,000000,39.4893,39.7017,38.9259,38.9259,3779355.2741941,0
+HIG.US,D,20151113,000000,38.798,39.0281,38.3742,38.4234,4043681.092539,0
+HIG.US,D,20151116,000000,38.3575,39.0782,38.3241,39.0548,2367983.2423088,0
+HIG.US,D,20151117,000000,39.1737,39.328,38.7165,38.7656,2963712.7485078,0
+HIG.US,D,20151118,000000,38.4922,39.1333,38.4166,39.0705,3618645.4207225,0
+HIG.US,D,20151119,000000,39.0705,39.3015,38.9702,39.1737,2362404.9459557,0
+HIG.US,D,20151120,000000,39.3369,39.5227,38.979,39.1412,4124737.7557349,0
+HIG.US,D,20151123,000000,39.0281,39.3369,38.9161,39.0281,2446223.8065799,0
+HIG.US,D,20151124,000000,38.7745,39.0782,38.7165,38.9013,2089328.7790564,0
+HIG.US,D,20151125,000000,38.9013,39.0046,38.6535,38.7479,2201167.2646252,0
+HIG.US,D,20151127,000000,38.8777,39.0969,38.6525,38.9534,1077682.1069844,0
+HIG.US,D,20151130,000000,38.9711,39.2444,38.6112,39.0301,3145086.1982054,0
+HIG.US,D,20151201,000000,39.2691,39.5887,39.0635,39.5089,2460610.421021,0
+HIG.US,D,20151202,000000,39.559,39.6624,39.218,39.3045,2708746.4673254,0
+HIG.US,D,20151203,000000,39.4412,39.5247,38.6348,38.7165,2926934.6389339,0
+HIG.US,D,20151204,000000,38.9171,40.0812,38.8512,39.9456,3360480.6450952,0
+HIG.US,D,20151207,000000,39.9534,40.1668,39.4932,39.6624,2419733.7637165,0
+HIG.US,D,20151208,000000,39.2946,39.5503,39.1255,39.2003,2342943.4547961,0
+HIG.US,D,20151209,000000,38.9534,39.33,38.3959,38.6024,2667409.1047796,0
+HIG.US,D,20151210,000000,38.5768,38.8777,38.388,38.4824,2666588.3782241,0
+HIG.US,D,20151211,000000,37.8837,38.2248,37.3143,37.515,2957758.1586907,0
+HIG.US,D,20151214,000000,37.5935,37.7214,36.6447,36.9603,4522422.9947672,0
+HIG.US,D,20151215,000000,37.335,37.8089,37.1226,37.6269,3582775.5005093,0
+HIG.US,D,20151216,000000,38.0685,38.388,37.3143,38.1245,3345164.4840969,0
+HIG.US,D,20151217,000000,38.2248,38.3398,37.0302,37.0379,3367848.8779262,0
+HIG.US,D,20151218,000000,36.7627,36.9505,35.979,36.0124,5914929.5029793,0
+HIG.US,D,20151221,000000,36.2592,36.4391,35.6457,36.2505,5027744.4366828,0
+HIG.US,D,20151222,000000,36.5611,37.0379,36.2839,36.9957,3358342.8914154,0
+HIG.US,D,20151223,000000,37.0537,37.2248,36.9338,37.0813,3015757.1856213,0
+HIG.US,D,20151224,000000,37.0714,37.4953,37.0714,37.335,1012148.0576876,0
+HIG.US,D,20151228,000000,37.0813,37.2337,36.9024,37.1934,1764742.1049587,0
+HIG.US,D,20151229,000000,37.5237,37.7637,37.3704,37.7214,1967804.2963197,0
+HIG.US,D,20151230,000000,37.7214,37.8148,37.4913,37.4913,1206326.6722676,0
+HIG.US,D,20151231,000000,37.2337,37.7686,37.1177,37.1658,1696546.5421603,0
+HIG.US,D,20160104,000000,36.4893,36.6162,36.0547,36.506,3283722.8804744,0
+HIG.US,D,20160105,000000,36.5778,37.272,36.4391,37.0901,3924503.8674108,0
+HIG.US,D,20160106,000000,36.3369,36.5778,35.8581,36.1226,3570336.4589973,0
+HIG.US,D,20160107,000000,35.2937,35.7892,35.0724,35.2336,4123450.221882,0
+HIG.US,D,20160108,000000,35.5238,35.6113,34.6949,34.7618,3489369.2926253,0
+HIG.US,D,20160111,000000,35.0095,35.1796,34.4796,34.9918,4007687.0971836,0
+HIG.US,D,20160112,000000,35.3596,35.4727,34.803,35.3783,3359394.4790962,0
+HIG.US,D,20160113,000000,35.9239,35.9239,34.2298,34.2819,4156685.0708372,0
+HIG.US,D,20160114,000000,34.3871,34.7548,33.9859,34.4185,3556395.294657,0
+HIG.US,D,20160115,000000,33.4285,33.9514,33.0164,33.4195,5717244.2401175,0
+HIG.US,D,20160119,000000,33.7804,33.924,33.2062,33.4452,4731663.518005,0
+HIG.US,D,20160120,000000,32.8551,32.8817,31.2465,32.3852,7108920.8686899,0
+HIG.US,D,20160121,000000,32.4265,33.1128,31.982,32.5208,4288152.8541104,0
+HIG.US,D,20160122,000000,33.1285,33.2918,32.7883,33.1029,3582447.0064852,0
+HIG.US,D,20160125,000000,33.0635,33.1973,32.1285,32.1796,3719115.775638,0
+HIG.US,D,20160126,000000,32.5297,33.2062,32.5297,33.0086,3335339.1566464,0
+HIG.US,D,20160127,000000,32.9662,33.7362,32.7449,32.9662,3947557.4356387,0
+HIG.US,D,20160128,000000,33.3921,33.4195,32.8119,33.2651,2261487.1069208,0
+HIG.US,D,20160129,000000,33.508,34.3704,33.3537,34.3615,4944902.9220559,0
+HIG.US,D,20160201,000000,34.0931,34.2917,33.8719,34.1118,2760541.7371451,0
+HIG.US,D,20160202,000000,33.6271,33.6722,33.2828,33.5366,3662456.1500378,0
+HIG.US,D,20160203,000000,33.8148,33.9337,32.5454,33.3015,3896343.8951742,0
+HIG.US,D,20160204,000000,33.1363,34.0439,32.6428,34.0361,7256235.6918486,0
+HIG.US,D,20160205,000000,34.8659,36.1747,34.5739,34.6683,7208656.9428456,0
+HIG.US,D,20160208,000000,34.1915,34.1983,33.3802,33.8562,5394168.8419325,0
+HIG.US,D,20160209,000000,33.3763,34.4392,33.2259,34.2072,5701319.9075205,0
+HIG.US,D,20160210,000000,34.3792,34.7785,33.9691,33.9859,3731244.6292945,0
+HIG.US,D,20160211,000000,32.8817,33.3684,32.8197,33.0361,4214560.0226256,0
+HIG.US,D,20160212,000000,33.7274,34.919,33.6438,34.8836,3565290.0585408,0
+HIG.US,D,20160216,000000,35.4481,35.5483,34.7461,35.2082,3243224.5506528,0
+HIG.US,D,20160217,000000,35.6033,35.9869,35.5238,35.8404,3186766.2929062,0
+HIG.US,D,20160218,000000,35.8344,35.9072,35.5316,35.7194,2136891.2559096,0
+HIG.US,D,20160219,000000,35.5936,35.8344,35.3831,35.7283,2179624.9723099,0
+HIG.US,D,20160222,000000,36.1747,36.3635,36.0046,36.3457,2213861.5754872,0
+HIG.US,D,20160223,000000,36.1659,36.2592,35.5238,35.6762,2087037.4569628,0
+HIG.US,D,20160224,000000,35.2613,35.9525,35.0459,35.8344,1961506.9743474,0
+HIG.US,D,20160225,000000,36.0203,36.5434,35.8837,36.5434,2093452.752021,0
+HIG.US,D,20160226,000000,36.8237,37.0537,36.4214,36.626,2788853.2437767,0
+HIG.US,D,20160229,000000,36.4972,36.6162,36.0124,36.0203,3212270.8536975,0
+HIG.US,D,20160301,000000,36.3457,37.3251,36.3016,37.2769,3258958.702499,0
+HIG.US,D,20160302,000000,37.2769,37.5327,37.0813,37.3044,2909229.5229432,0
+HIG.US,D,20160303,000000,37.2956,37.4411,36.9367,37.2769,3272769.689641,0
+HIG.US,D,20160304,000000,37.3605,37.9288,37.1825,37.6035,2988811.5225634,0
+HIG.US,D,20160307,000000,37.2602,37.8777,37.2248,37.6978,2579175.4065131,0
+HIG.US,D,20160308,000000,37.217,37.5955,36.9534,37.1737,3227632.7801171,0
+HIG.US,D,20160309,000000,37.1993,37.3999,36.7774,37.1304,2525528.1626444,0
+HIG.US,D,20160310,000000,37.2081,37.6289,36.7529,37.5001,3675640.6594124,0
+HIG.US,D,20160311,000000,37.9298,38.444,37.8256,38.4186,2787226.0287968,0
+HIG.US,D,20160314,000000,38.1885,38.6604,37.4411,38.3693,3359902.9837774,0
+HIG.US,D,20160315,000000,38.0715,38.3693,37.9211,38.3615,2327756.4539867,0
+HIG.US,D,20160316,000000,38.2631,38.8767,38.1097,38.7459,3229806.1291246,0
+HIG.US,D,20160317,000000,38.7636,39.7735,38.4884,39.6398,3539552.6026056,0
+HIG.US,D,20160318,000000,39.7272,39.8973,39.0725,39.4509,6223246.0612966,0
+HIG.US,D,20160321,000000,39.2267,39.4755,38.7292,39.0056,3114885.0881783,0
+HIG.US,D,20160322,000000,38.8944,39.5376,38.6978,39.3566,2792860.2606647,0
+HIG.US,D,20160323,000000,39.3733,39.5376,39.1933,39.4078,3014091.3242856,0
+HIG.US,D,20160324,000000,39.0478,39.2267,38.7736,39.1677,3691131.7460211,0
+HIG.US,D,20160328,000000,39.2779,39.8846,39.1836,39.7007,2737450.5395708,0
+HIG.US,D,20160329,000000,39.6221,39.682,39.21,39.6732,3417104.6753678,0
+HIG.US,D,20160330,000000,39.8886,40.2661,39.5917,39.7961,2672510.4237416,0
+HIG.US,D,20160331,000000,39.7961,39.8709,39.5433,39.5984,3806644.6864164,0
+HIG.US,D,20160401,000000,39.3998,40.3113,39.219,40.2179,2839278.6019852,0
+HIG.US,D,20160404,000000,40.1717,40.276,39.7341,39.805,2437616.8563456,0
+HIG.US,D,20160405,000000,39.2956,39.7095,39.2621,39.3222,2266132.8056885,0
+HIG.US,D,20160406,000000,39.3998,39.743,39.1756,39.6221,2205249.540206,0
+HIG.US,D,20160407,000000,39.1933,39.4628,38.4972,38.7736,2595190.2529434,0
+HIG.US,D,20160408,000000,39.0969,39.2013,38.5306,38.6978,2398023.6648565,0
+HIG.US,D,20160411,000000,38.7873,39.2534,38.453,38.5336,3940641.7719741,0
+HIG.US,D,20160412,000000,38.6781,39.0478,38.3615,39.0223,2758216.8537425,0
+HIG.US,D,20160413,000000,39.3566,39.7272,39.1255,39.6909,2413665.2688508,0
+HIG.US,D,20160414,000000,39.7007,39.9661,39.4509,39.5433,2623777.3691123,0
+HIG.US,D,20160415,000000,39.4431,39.6064,39.2621,39.4598,2066444.0343827,0
+HIG.US,D,20160418,000000,39.3409,39.6958,39.2779,39.6064,1822142.1133748,0
+HIG.US,D,20160419,000000,39.8629,39.9751,39.5099,39.5984,2276276.4570695,0
+HIG.US,D,20160420,000000,39.6909,40.1196,39.5189,40.0095,2550563.8821195,0
+HIG.US,D,20160421,000000,39.562,39.6064,38.4627,38.5169,4443492.8981483,0
+HIG.US,D,20160422,000000,38.5827,38.9161,38.5493,38.7459,3234049.0921848,0
+HIG.US,D,20160425,000000,38.624,38.6781,38.0715,38.4972,2669271.2489222,0
+HIG.US,D,20160426,000000,38.6506,38.805,38.5169,38.7145,1889302.3606423,0
+HIG.US,D,20160427,000000,38.7636,38.9013,38.6083,38.6604,2475692.669866,0
+HIG.US,D,20160428,000000,38.3516,38.3852,37.5523,37.6035,5620336.4689987,0
+HIG.US,D,20160429,000000,37.1648,38.2042,36.9249,38.1383,5106567.7473187,0
+HIG.US,D,20160502,000000,38.3852,38.7459,38.2013,38.6329,3291746.0673348,0
+HIG.US,D,20160503,000000,38.2042,38.5169,37.9967,38.3005,2561535.3791215,0
+HIG.US,D,20160504,000000,37.9918,38.3005,37.739,37.8857,1927284.6093013,0
+HIG.US,D,20160505,000000,37.7853,38.2808,37.7764,37.9642,2165560.7498368,0
+HIG.US,D,20160506,000000,37.6978,37.8699,37.3428,37.6978,2613579.816235,0
+HIG.US,D,20160509,000000,37.7145,38.0547,37.4923,37.9554,2285819.0559172,0
+HIG.US,D,20160510,000000,38.1885,38.5738,38.0833,38.444,2138907.9854753,0
+HIG.US,D,20160511,000000,38.3852,38.5523,38.0351,38.0351,2186245.7032594,0
+HIG.US,D,20160512,000000,38.2711,38.4156,38.0351,38.2377,2896003.3161846,0
+HIG.US,D,20160513,000000,38.3005,38.4922,38.0351,38.1885,3394059.2432149,0
+HIG.US,D,20160516,000000,38.1383,38.3693,38.0164,38.0646,2293571.7182871,0
+HIG.US,D,20160517,000000,37.7489,38.1245,37.4264,37.5877,3385397.374475,0
+HIG.US,D,20160518,000000,37.5159,38.2808,37.5159,38.1559,3622903.6389231,0
+HIG.US,D,20160519,000000,37.9211,38.0006,37.5691,37.8541,2561800.8185652,0
+HIG.US,D,20160520,000000,38.1718,38.8237,38.1,38.6683,3182237.5502153,0
+HIG.US,D,20160523,000000,38.6604,38.7409,38.3693,38.3929,2035037.7682613,0
+HIG.US,D,20160524,000000,38.6407,39.2367,38.5414,39.0725,2198555.5845824,0
+HIG.US,D,20160525,000000,39.1933,39.4342,38.8315,39.0567,2391738.5469966,0
+HIG.US,D,20160526,000000,39.0478,39.0478,38.565,38.6978,1724174.6185003,0
+HIG.US,D,20160527,000000,38.7736,39.1078,38.4962,39.0223,1796933.502308,0
+HIG.US,D,20160531,000000,39.2042,39.3437,38.7372,38.9977,4068111.6914436,0
+HIG.US,D,20160601,000000,38.7224,39.0498,38.4785,38.9623,1827198.6839249,0
+HIG.US,D,20160602,000000,38.86,38.9623,38.685,38.8246,2253899.2000677,0
+HIG.US,D,20160603,000000,38.3349,38.4884,37.9977,38.2612,1951024.6588487,0
+HIG.US,D,20160606,000000,38.2888,38.628,38.2789,38.3675,1857594.0427401,0
+HIG.US,D,20160607,000000,38.4785,38.7736,38.3762,38.4618,2069899.8321963,0
+HIG.US,D,20160608,000000,38.452,38.6978,38.3595,38.4343,1538745.3354654,0
+HIG.US,D,20160609,000000,38.3507,38.4785,38.1943,38.3989,2162894.1512884,0
+HIG.US,D,20160610,000000,37.9612,38.1216,37.6417,37.7892,2238649.1446778,0
+HIG.US,D,20160613,000000,37.7185,38.3468,37.6771,38.0479,2898043.4369656,0
+HIG.US,D,20160614,000000,37.8994,38.2524,37.7804,37.9081,3568185.4841957,0
+HIG.US,D,20160615,000000,37.979,38.098,37.3929,37.4077,2800448.1675178,0
+HIG.US,D,20160616,000000,37.1481,37.9171,37.0379,37.8306,2853850.3121302,0
+HIG.US,D,20160617,000000,38.0046,38.0685,37.6771,37.9888,4569071.1802036,0
+HIG.US,D,20160620,000000,38.5257,38.7883,38.036,38.0685,2155801.5279948,0
+HIG.US,D,20160621,000000,38.2789,38.4136,38.0046,38.1786,1644551.9385055,0
+HIG.US,D,20160622,000000,38.2612,38.5218,38.0046,38.0389,1982179.7236577,0
+HIG.US,D,20160623,000000,38.6781,38.8413,38.5483,38.8148,1833602.7918802,0
+HIG.US,D,20160624,000000,36.8118,37.859,36.5729,36.6034,5340035.4675885,0
+HIG.US,D,20160627,000000,36.0262,36.036,35.2603,35.3793,3469603.7156664,0
+HIG.US,D,20160628,000000,36.0036,36.397,35.7155,36.3566,2777276.626204,0
+HIG.US,D,20160629,000000,36.7607,37.2789,36.4588,37.2622,2799418.9540431,0
+HIG.US,D,20160630,000000,37.3929,38.3349,37.1226,38.3162,4528896.2593591,0
+HIG.US,D,20160701,000000,38.1265,38.5061,38.0596,38.211,2844604.6800163,0
+HIG.US,D,20160705,000000,37.8216,37.8493,37.0212,37.1845,2646667.1988327,0
+HIG.US,D,20160706,000000,36.9406,37.099,36.5375,36.8925,4421276.3286257,0
+HIG.US,D,20160707,000000,36.865,37.3379,36.6653,36.8837,2558907.426929,0
+HIG.US,D,20160708,000000,37.2445,37.7283,37.2445,37.623,4036874.2488762,0
+HIG.US,D,20160711,000000,37.744,37.979,37.6683,37.7991,2375610.8125271,0
+HIG.US,D,20160712,000000,38.1698,38.3182,37.8138,37.8493,2808734.759803,0
+HIG.US,D,20160713,000000,37.8216,37.9171,37.3546,37.4943,2188529.9062875,0
+HIG.US,D,20160714,000000,38.1265,38.2691,37.7352,37.8138,2945479.8046579,0
+HIG.US,D,20160715,000000,37.9515,37.979,37.6417,37.7715,2269119.762186,0
+HIG.US,D,20160718,000000,37.8393,38.3261,37.6909,37.7617,3989955.5389494,0
+HIG.US,D,20160719,000000,37.512,37.9081,37.4323,37.7804,2098954.7726718,0
+HIG.US,D,20160720,000000,37.859,37.9081,37.623,37.7539,2669083.1021902,0
+HIG.US,D,20160721,000000,37.7804,37.7991,37.3929,37.5287,2130181.0281362,0
+HIG.US,D,20160722,000000,37.6073,38.6604,37.6073,38.6506,3819582.062516,0
+HIG.US,D,20160725,000000,38.6004,38.6879,38.1786,38.3162,1733120.2328523,0
+HIG.US,D,20160726,000000,38.2691,38.5562,38.0833,38.1619,1932308.6355518,0
+HIG.US,D,20160727,000000,38.0616,38.2317,37.8138,37.8216,2099065.6266924,0
+HIG.US,D,20160728,000000,37.6929,38.1354,37.6929,37.9258,2633269.1174918,0
+HIG.US,D,20160729,000000,35.2327,35.2426,33.6014,34.4038,19600293.614447,0
+HIG.US,D,20160801,000000,34.4294,34.6978,34.0912,34.5445,9031869.9670791,0
+HIG.US,D,20160802,000000,34.4452,34.6614,34.2436,34.6359,8623687.1574076,0
+HIG.US,D,20160803,000000,34.7745,35.0066,34.5375,35.0066,5793428.4114579,0
+HIG.US,D,20160804,000000,34.9968,35.1452,34.6191,34.7431,5260835.8634885,0
+HIG.US,D,20160805,000000,34.9889,35.2503,34.8886,35.0961,3485149.7207806,0
+HIG.US,D,20160808,000000,35.216,35.3339,34.9505,35.0784,2650285.7181442,0
+HIG.US,D,20160809,000000,35.0163,35.1708,34.8001,34.8797,2626019.8747564,0
+HIG.US,D,20160810,000000,34.6359,34.8984,34.4806,34.7666,3572527.097164,0
+HIG.US,D,20160811,000000,34.7912,35.0163,34.7174,34.7508,1845806.9042295,0
+HIG.US,D,20160812,000000,34.5523,34.7264,34.3104,34.6103,3168644.2030769,0
+HIG.US,D,20160815,000000,34.7745,34.916,34.6496,34.7174,1656833.3435664,0
+HIG.US,D,20160816,000000,34.5375,34.8797,34.5031,34.5277,2461263.3410318,0
+HIG.US,D,20160817,000000,34.5277,34.69,34.3978,34.5375,2209800.6571029,0
+HIG.US,D,20160818,000000,34.4452,34.7431,34.4422,34.7264,3039891.8348014,0
+HIG.US,D,20160819,000000,34.5612,34.8168,34.3704,34.7508,2979367.5736238,0
+HIG.US,D,20160822,000000,34.7508,34.916,34.57,34.861,2906604.6217787,0
+HIG.US,D,20160823,000000,34.9082,35.0066,34.6191,34.6359,2851536.6158307,0
+HIG.US,D,20160824,000000,34.7264,34.7264,34.4629,34.57,2601802.8478179,0
+HIG.US,D,20160825,000000,34.5612,34.7745,34.4716,34.6004,2870019.7439837,0
+HIG.US,D,20160826,000000,34.627,34.8522,34.2563,34.4195,3407419.6952093,0
+HIG.US,D,20160829,000000,34.4992,34.8886,34.4992,34.8256,3527634.2698872,0
+HIG.US,D,20160830,000000,34.8168,35.5642,34.7912,35.5208,4674979.48418,0
+HIG.US,D,20160831,000000,35.5355,35.685,35.28,35.6447,3742808.0257454,0
+HIG.US,D,20160901,000000,35.747,35.7568,34.982,35.3124,3950330.8201701,0
+HIG.US,D,20160902,000000,35.4175,35.6133,35.3084,35.5719,2201497.7926679,0
+HIG.US,D,20160906,000000,35.4874,35.4874,35.2002,35.3536,2919272.4903972,0
+HIG.US,D,20160907,000000,35.1905,36.0243,35.0971,36.0164,3479980.2621913,0
+HIG.US,D,20160908,000000,36.0095,36.1914,35.5355,35.5642,4574663.7146877,0
+HIG.US,D,20160909,000000,35.3998,35.9643,35.157,35.628,4626598.3147901,0
+HIG.US,D,20160912,000000,35.4097,36.5474,35.0627,36.4588,6696553.0654919,0
+HIG.US,D,20160913,000000,36.0607,36.4549,35.9279,36.329,5342081.6904258,0
+HIG.US,D,20160914,000000,36.2839,36.4588,36.1068,36.2749,4396875.2229927,0
+HIG.US,D,20160915,000000,36.1118,36.6879,36.0675,36.5818,3284080.8677701,0
+HIG.US,D,20160916,000000,36.5002,36.5002,36.1118,36.2749,5358013.1420884,0
+HIG.US,D,20160919,000000,36.4588,36.6663,36.2682,36.4835,4262742.8751899,0
+HIG.US,D,20160920,000000,36.6663,36.6663,36.3773,36.4244,3334288.585975,0
+HIG.US,D,20160921,000000,36.6663,37.161,36.5375,36.8856,8291250.1880413,0
+HIG.US,D,20160922,000000,36.9525,37.4864,36.7961,37.4303,5013357.8222417,0
+HIG.US,D,20160923,000000,37.093,37.3979,37.093,37.1197,2805198.6182498,0
+HIG.US,D,20160926,000000,36.8856,36.9878,36.684,36.7784,2168499.9068943,0
+HIG.US,D,20160927,000000,36.7116,37.1511,36.6221,37.0666,2180610.4543822,0
+HIG.US,D,20160928,000000,37.1884,37.2701,36.8492,37.2485,1889841.3756044,0
+HIG.US,D,20160929,000000,37.1344,37.3418,36.5601,36.7538,2181266.425421,0
+HIG.US,D,20160930,000000,36.9436,37.2672,36.804,37.161,4107539.1104066,0
+HIG.US,D,20161003,000000,37.102,37.1964,36.7883,36.8856,2119818.7197424,0
+HIG.US,D,20161004,000000,37.0479,38.0882,36.8856,37.9967,5774299.4823598,0
+HIG.US,D,20161005,000000,38.0547,38.5424,38.0302,38.2995,3918989.6426477,0
+HIG.US,D,20161006,000000,38.454,38.7165,37.8894,37.9161,3562008.1693282,0
+HIG.US,D,20161007,000000,38.0036,38.1354,37.7155,37.8473,2539334.0647394,0
+HIG.US,D,20161010,000000,38.0134,38.2023,37.8374,37.9071,2114715.3667616,0
+HIG.US,D,20161011,000000,37.8049,38.0302,37.2701,37.4814,3047450.248383,0
+HIG.US,D,20161012,000000,37.4913,37.8286,37.4814,37.6653,2082905.3479232,0
+HIG.US,D,20161013,000000,37.3193,37.45,36.9112,37.1964,2389326.200789,0
+HIG.US,D,20161014,000000,37.4913,38.0302,37.4913,37.5877,2454039.5235303,0
+HIG.US,D,20161017,000000,37.684,37.7971,37.4215,37.4402,1743229.305915,0
+HIG.US,D,20161018,000000,37.7696,37.8807,37.45,37.5337,1482164.0195861,0
+HIG.US,D,20161019,000000,37.57,37.7509,37.5001,37.5523,2696716.263577,0
+HIG.US,D,20161020,000000,37.3979,37.4814,37.1197,37.2218,3331340.2758332,0
+HIG.US,D,20161021,000000,36.8492,37.1787,36.7116,36.9525,2398427.4175734,0
+HIG.US,D,20161024,000000,37.2572,37.4814,37.1197,37.2485,1869885.6178946,0
+HIG.US,D,20161025,000000,37.2395,37.2485,36.8404,37.0666,2146390.1233548,0
+HIG.US,D,20161026,000000,36.9878,37.857,36.8138,37.6919,2601741.8272562,0
+HIG.US,D,20161027,000000,37.8473,37.9258,37.3782,37.4126,3182715.5446157,0
+HIG.US,D,20161028,000000,38.0547,39.3919,38.0547,38.4009,6241022.3679427,0
+HIG.US,D,20161031,000000,38.7922,38.7922,38.2701,38.2798,3594870.7928568,0
+HIG.US,D,20161101,000000,38.4273,38.4982,37.9211,38.3084,3808882.1070138,0
+HIG.US,D,20161102,000000,38.1865,38.4273,38.0302,38.2701,3444597.4894626,0
+HIG.US,D,20161103,000000,38.3359,38.5424,37.8984,37.9692,3905205.0977492,0
+HIG.US,D,20161104,000000,37.978,38.0616,37.4746,37.508,3333974.3300819,0
+HIG.US,D,20161107,000000,38.2454,38.5847,38.219,38.5847,2672867.3940278,0
+HIG.US,D,20161108,000000,38.4894,39.0782,38.3507,38.8187,2218130.9807907,0
+HIG.US,D,20161109,000000,39.1136,39.913,38.8089,39.6771,3191059.0894251,0
+HIG.US,D,20161110,000000,40.1471,40.685,39.9898,40.1805,3885129.3329346,0
+HIG.US,D,20161111,000000,40.0174,40.6673,39.9643,40.6348,2182632.2689946,0
+HIG.US,D,20161114,000000,40.8256,41.683,40.799,41.5946,4974687.0582443,0
+HIG.US,D,20161115,000000,41.4303,41.621,41.1275,41.5621,2732359.3907024,0
+HIG.US,D,20161116,000000,41.0654,41.1018,40.1805,40.4245,3198482.2407615,0
+HIG.US,D,20161117,000000,40.3537,40.8669,40.21,40.7636,3252444.7575326,0
+HIG.US,D,20161118,000000,40.7281,41.1018,40.626,41.0065,1920299.7890001,0
+HIG.US,D,20161121,000000,41.1275,41.2052,40.9554,41.0587,1852907.663598,0
+HIG.US,D,20161122,000000,41.1461,41.3251,40.8256,41.276,2010576.6590758,0
+HIG.US,D,20161123,000000,41.3988,41.683,41.269,41.6594,2318424.3760771,0
+HIG.US,D,20161125,000000,41.6761,41.804,41.448,41.5453,956103.72275158,0
+HIG.US,D,20161128,000000,41.1962,41.4077,40.7912,41.1461,2612895.3689341,0
+HIG.US,D,20161129,000000,41.277,41.3998,40.8571,40.919,2172404.2058366,0
+HIG.US,D,20161130,000000,41.3261,41.5345,41.0497,41.0921,4512609.871429,0
+HIG.US,D,20161201,000000,41.2229,41.7627,41.2139,41.6614,2372206.882191,0
+HIG.US,D,20161202,000000,41.6053,41.6525,41.1362,41.3536,2117729.7825118,0
+HIG.US,D,20161205,000000,41.7213,41.7794,41.2416,41.5305,1924092.2169127,0
+HIG.US,D,20161206,000000,41.7283,42.1009,41.5807,42.0704,2219493.7733363,0
+HIG.US,D,20161207,000000,42.0606,42.2268,41.1579,41.4421,6270065.1043059,0
+HIG.US,D,20161208,000000,41.6525,42.1245,41.5395,41.8521,3200757.2907054,0
+HIG.US,D,20161209,000000,42.0262,42.4638,41.8364,42.328,3594195.4986401,0
+HIG.US,D,20161212,000000,42.2091,42.4371,41.8688,42.3653,2780141.541578,0
+HIG.US,D,20161213,000000,42.392,42.5758,41.8266,42.0891,2316026.2680004,0
+HIG.US,D,20161214,000000,41.8521,42.2809,41.5276,41.7283,2896171.1227294,0
+HIG.US,D,20161215,000000,41.7882,42.3379,41.7843,41.8364,2874215.9246131,0
+HIG.US,D,20161216,000000,41.9386,41.973,41.4323,41.5552,6802659.686294,0
+HIG.US,D,20161219,000000,41.6525,41.7627,41.2139,41.7125,2036580.5714641,0
+HIG.US,D,20161220,000000,41.8521,42.0183,41.5886,41.8688,3106486.6248633,0
+HIG.US,D,20161221,000000,41.8865,42.2906,41.68,42.0429,1646101.8607739,0
+HIG.US,D,20161222,000000,41.9299,42.0891,41.6702,41.9996,1951063.3052046,0
+HIG.US,D,20161223,000000,41.9829,42.1127,41.8688,42.0803,1205382.8875793,0
+HIG.US,D,20161227,000000,42.0517,42.2091,41.9299,42.0803,956956.99360666,0
+HIG.US,D,20161228,000000,42.2268,42.2268,41.6142,41.624,963478.05763863,0
+HIG.US,D,20161229,000000,41.6859,41.8079,41.4234,41.6142,1431362.3679134,0
+HIG.US,D,20161230,000000,41.7213,41.7213,41.4421,41.5552,1507323.8142034,0
+HIG.US,D,20170103,000000,42.1639,42.3202,41.5305,41.6437,4881325.5987723,0
+HIG.US,D,20170104,000000,41.8079,42.4805,41.8079,42.3379,3426763.2132829,0
+HIG.US,D,20170105,000000,42.2002,42.4962,41.9122,42.1639,1849994.948784,0
+HIG.US,D,20170106,000000,41.5965,42.4883,41.3998,42.2542,3359915.1878897,0
+HIG.US,D,20170109,000000,42.096,42.3202,41.9199,41.9199,2132553.7109788,0
+HIG.US,D,20170110,000000,42.0262,42.5207,41.8865,42.2356,2851437.9659225,0
+HIG.US,D,20170111,000000,42.1727,42.6024,42.0262,42.3045,2726677.3593945,0
+HIG.US,D,20170112,000000,42.0183,42.1215,41.5258,42.0606,2158131.4964441,0
+HIG.US,D,20170113,000000,42.2622,42.6555,42.1088,42.1462,1988722.1448863,0
+HIG.US,D,20170117,000000,41.7794,42.4332,41.5208,42.328,3155162.7269684,0
+HIG.US,D,20170118,000000,42.5207,43.3251,41.9299,43.0793,5534067.6328203,0
+HIG.US,D,20170119,000000,43.1147,43.1333,41.9122,42.0704,3983579.9072563,0
+HIG.US,D,20170120,000000,42.2002,42.4883,41.9633,42.1294,3104625.49773,0
+HIG.US,D,20170123,000000,42.0704,42.213,41.4539,41.5965,2717092.0461536,0
+HIG.US,D,20170124,000000,41.7705,42.0429,41.6859,41.7705,2452942.1704282,0
+HIG.US,D,20170125,000000,42.1127,42.3133,41.8364,42.1639,4255551.601988,0
+HIG.US,D,20170126,000000,42.2906,42.4853,42.1127,42.3556,2951365.2378384,0
+HIG.US,D,20170127,000000,42.4441,42.74,42.1048,42.6712,2310684.9348289,0
+HIG.US,D,20170130,000000,42.2809,42.7016,42.2091,42.6968,3678203.5230058,0
+HIG.US,D,20170131,000000,42.504,42.7499,42.2356,42.4805,2783184.4335904,0
+HIG.US,D,20170201,000000,42.7153,42.8197,42.0891,42.2455,2935541.5891682,0
+HIG.US,D,20170202,000000,42.1373,42.2858,41.6938,41.8364,3597542.4764519,0
+HIG.US,D,20170203,000000,41.861,42.2356,40.8059,41.277,8006261.7904796,0
+HIG.US,D,20170206,000000,41.2229,41.5639,41.1275,41.4667,2818119.7221996,0
+HIG.US,D,20170207,000000,41.7036,41.8079,41.2326,41.2937,2607824.560253,0
+HIG.US,D,20170208,000000,41.1275,41.2091,40.978,41.031,1890484.1255215,0
+HIG.US,D,20170209,000000,41.1362,41.4844,41.0262,41.4578,3003303.9059782,0
+HIG.US,D,20170210,000000,41.5639,41.7469,41.3821,41.7371,2276938.5301644,0
+HIG.US,D,20170213,000000,41.9299,42.2356,41.7705,41.9032,3402705.8568144,0
+HIG.US,D,20170214,000000,41.9543,42.3556,41.798,42.2976,2913624.0203982,0
+HIG.US,D,20170215,000000,42.3045,42.4638,41.9907,42.384,3506994.0648764,0
+HIG.US,D,20170216,000000,42.3133,42.5758,42.1462,42.384,3444639.1868465,0
+HIG.US,D,20170217,000000,42.2542,42.4107,41.9505,42.1727,4005064.2300378,0
+HIG.US,D,20170221,000000,42.2091,42.7153,42.1924,42.6712,2979338.0803523,0
+HIG.US,D,20170222,000000,42.5296,42.6024,42.2455,42.4638,3091508.1109733,0
+HIG.US,D,20170223,000000,42.5669,42.6555,42.1727,42.5473,2285486.4938557,0
+HIG.US,D,20170224,000000,42.2455,42.5207,42.1639,42.4007,1325323.8867386,0
+HIG.US,D,20170227,000000,42.5571,42.7313,42.3653,42.6712,2658643.5010847,0
+HIG.US,D,20170228,000000,42.4638,42.8393,42.4451,42.6368,2992452.416081,0
+HIG.US,D,20170301,000000,43.3802,43.7183,43.098,43.3349,3874132.4106985,0
+HIG.US,D,20170302,000000,43.5788,43.8059,42.9121,42.9465,1945252.1137075,0
+HIG.US,D,20170303,000000,43.0359,43.1825,42.8541,43.0606,2214712.8123235,0
+HIG.US,D,20170306,000000,42.8088,43.0065,42.7293,42.747,1946966.7914926,0
+HIG.US,D,20170307,000000,42.6849,42.799,42.5178,42.6328,2305194.1012811,0
+HIG.US,D,20170308,000000,42.8944,43.0449,42.4805,42.4942,2523455.4975636,0
+HIG.US,D,20170309,000000,42.3005,43.4372,42.3005,43.1874,9817343.9270379,0
+HIG.US,D,20170310,000000,43.2719,43.5945,43.0359,43.5621,3387884.9793756,0
+HIG.US,D,20170313,000000,43.5561,43.6023,43.2986,43.4204,2670308.5984719,0
+HIG.US,D,20170314,000000,43.3083,43.6859,43.15,43.5866,2600623.1169575,0
+HIG.US,D,20170315,000000,43.6594,43.9495,43.4244,43.6938,4034978.5434246,0
+HIG.US,D,20170316,000000,43.9966,44.033,42.6594,42.7637,5378113.3151277,0
+HIG.US,D,20170317,000000,42.8452,42.9661,42.3792,42.738,4115991.4752179,0
+HIG.US,D,20170320,000000,42.738,42.8088,42.2749,42.2848,2640243.7676995,0
+HIG.US,D,20170321,000000,42.6328,42.6762,41.6879,41.8,4466049.1487979,0
+HIG.US,D,20170322,000000,41.5729,42.032,41.2219,41.8787,3615377.769641,0
+HIG.US,D,20170323,000000,41.7902,42.2208,41.6447,41.6791,2522382.5526863,0
+HIG.US,D,20170324,000000,41.7134,41.8973,41.3251,41.4667,3006107.8007904,0
+HIG.US,D,20170327,000000,40.9337,41.6535,40.6103,41.5729,2629465.5024763,0
+HIG.US,D,20170328,000000,41.4323,42.0026,41.4165,41.7813,2250383.3987017,0
+HIG.US,D,20170329,000000,41.7646,41.7646,41.4087,41.4234,1995174.0522817,0
+HIG.US,D,20170330,000000,41.3339,41.8973,41.3339,41.8885,2414345.6481143,0
+HIG.US,D,20170331,000000,41.8099,42.1333,41.6624,42.1166,4867790.2211676,0
+HIG.US,D,20170403,000000,42.0458,42.2308,41.6791,42.1677,5129279.6004007,0
+HIG.US,D,20170404,000000,42.0636,42.213,41.8541,41.976,2403618.2333592,0
+HIG.US,D,20170405,000000,42.1963,42.4588,41.8384,41.8481,4367567.0471859,0
+HIG.US,D,20170406,000000,41.8481,42.3162,41.6948,42.1245,3568447.8726113,0
+HIG.US,D,20170407,000000,41.9052,42.1412,41.739,41.9052,2614240.8723206,0
+HIG.US,D,20170410,000000,41.8688,42.3232,41.7902,42.1245,3563234.6826194,0
+HIG.US,D,20170411,000000,42.0213,42.2494,41.8885,42.2395,2574808.3683108,0
+HIG.US,D,20170412,000000,42.0636,42.1166,41.6859,41.8973,3014562.1996204,0
+HIG.US,D,20170413,000000,41.7646,42.1166,41.6151,41.8187,3293360.0611929,0
+HIG.US,D,20170417,000000,41.8973,42.4155,41.8099,42.3703,2715916.3833306,0
+HIG.US,D,20170418,000000,42.1333,42.2395,41.625,41.7813,2084022.0242031,0
+HIG.US,D,20170419,000000,42.0026,42.0921,41.2316,41.4087,3727145.0645545,0
+HIG.US,D,20170420,000000,41.5807,41.8835,41.1521,41.7293,3970354.7175071,0
+HIG.US,D,20170421,000000,41.625,41.8973,41.3625,41.4234,2703168.1709723,0
+HIG.US,D,20170424,000000,41.9495,42.0547,41.4844,41.4922,8887325.4774236,0
+HIG.US,D,20170425,000000,41.8384,41.9662,41.5482,41.8384,3871508.5265434,0
+HIG.US,D,20170426,000000,41.9132,42.6762,41.8187,42.149,3828452.4181752,0
+HIG.US,D,20170427,000000,42.1963,42.4489,42.0458,42.2661,3320755.242389,0
+HIG.US,D,20170428,000000,42.2395,42.626,40.9013,42.3703,4650694.3176144,0
+HIG.US,D,20170501,000000,42.5178,42.8452,42.2395,42.6762,2559228.8018875,0
+HIG.US,D,20170502,000000,42.6328,43.0449,42.5935,42.7293,2427730.5083334,0
+HIG.US,D,20170503,000000,42.7126,43.1137,42.6328,42.9661,1920923.2157393,0
+HIG.US,D,20170504,000000,43.2218,43.4814,43.0359,43.2435,2500900.2639235,0
+HIG.US,D,20170505,000000,43.3083,43.3802,43.213,43.3712,1847731.0859431,0
+HIG.US,D,20170508,000000,43.3526,43.4549,43.1776,43.2523,2186551.8230776,0
+HIG.US,D,20170509,000000,43.388,43.5788,43.0606,43.1589,3020086.5944772,0
+HIG.US,D,20170510,000000,43.0694,43.7203,43.0192,43.5866,2488767.3422296,0
+HIG.US,D,20170511,000000,43.511,43.511,43.1421,43.4037,2446427.2084524,0
+HIG.US,D,20170512,000000,43.1324,43.1963,42.9298,43.0035,2326012.2829302,0
+HIG.US,D,20170515,000000,43.0606,43.1963,42.862,43.1067,2025465.6761419,0
+HIG.US,D,20170516,000000,43.2031,43.3565,42.8984,43.1776,2099121.5622073,0
+HIG.US,D,20170517,000000,42.5886,43.0065,42.5532,42.8452,3650289.6670349,0
+HIG.US,D,20170518,000000,42.6762,42.976,42.6211,42.6594,2855621.9424396,0
+HIG.US,D,20170519,000000,42.862,42.9298,42.3703,42.4244,2587671.5027269,0
+HIG.US,D,20170522,000000,42.6181,43.0272,42.5178,42.7547,2025753.4897915,0
+HIG.US,D,20170523,000000,42.7547,43.1324,42.6849,43.0606,1683152.528857,0
+HIG.US,D,20170524,000000,43.0694,43.2572,43.0065,43.1324,2022342.4403899,0
+HIG.US,D,20170525,000000,43.4126,43.6594,43.2288,43.5621,1967416.8157526,0
+HIG.US,D,20170526,000000,43.4814,43.4814,42.9563,43.1324,3127677.0319391,0
+HIG.US,D,20170530,000000,43.0694,43.2867,43.0025,43.1776,1511255.5723986,0
+HIG.US,D,20170531,000000,43.1874,43.5728,43.0606,43.4746,2804749.1001116,0
+HIG.US,D,20170601,000000,43.448,43.8994,43.2906,43.8707,2616864.7564757,0
+HIG.US,D,20170602,000000,43.7135,43.8707,43.5404,43.6968,2212455.0515389,0
+HIG.US,D,20170605,000000,43.6613,43.8196,43.5315,43.5315,1817459.8022702,0
+HIG.US,D,20170606,000000,43.6889,43.8196,43.503,43.6426,3456255.4677843,0
+HIG.US,D,20170607,000000,43.7066,43.9268,43.4746,43.7567,2085197.6870261,0
+HIG.US,D,20170608,000000,43.7223,44.7008,43.7223,44.6466,3940973.3170262,0
+HIG.US,D,20170609,000000,44.8216,45.4125,44.6328,45.3407,3473893.4611571,0
+HIG.US,D,20170612,000000,45.2818,45.4992,44.7509,44.9996,3000639.3414486,0
+HIG.US,D,20170613,000000,45.1235,45.5886,45.0173,45.4833,2105099.5432397,0
+HIG.US,D,20170614,000000,45.4224,45.7282,45.2366,45.6426,1822475.6924458,0
+HIG.US,D,20170615,000000,45.3851,45.7882,45.2818,45.6574,2742075.8981513,0
+HIG.US,D,20170616,000000,45.57,46.1323,45.4932,46.1323,4791056.8647715,0
+HIG.US,D,20170619,000000,46.2326,46.3574,46.0645,46.1707,1930983.4723525,0
+HIG.US,D,20170620,000000,46.0468,46.206,45.9681,45.976,1712164.7549393,0
+HIG.US,D,20170621,000000,45.9494,45.9838,45.4578,45.5533,2392997.6045874,0
+HIG.US,D,20170622,000000,45.4224,45.6171,45.2552,45.4224,1650606.1952402,0
+HIG.US,D,20170623,000000,45.4676,45.5807,45.1835,45.2886,2439520.6978721,0
+HIG.US,D,20170626,000000,45.5443,45.9317,45.4401,45.7931,2887564.1724951,0
+HIG.US,D,20170627,000000,45.801,46.2906,45.7469,45.9494,3523201.1260763,0
+HIG.US,D,20170628,000000,46.1608,46.4951,46.0104,46.4145,3080330.1610707,0
+HIG.US,D,20170629,000000,46.8462,46.9868,46.2562,46.4322,3283756.4417834,0
+HIG.US,D,20170630,000000,46.6269,46.7234,46.0192,46.272,2713494.8840386,0
+HIG.US,D,20170703,000000,46.4597,46.9013,46.3928,46.5138,1408909.8522189,0
+HIG.US,D,20170705,000000,46.6171,46.6967,46.2562,46.3958,2287841.8875391,0
+HIG.US,D,20170706,000000,46.4145,46.5925,46.152,46.264,2103535.3828403,0
+HIG.US,D,20170707,000000,46.329,46.5826,46.1707,46.4145,1455552.9526085,0
+HIG.US,D,20170710,000000,46.2808,46.6446,46.2395,46.5394,1732352.3907838,0
+HIG.US,D,20170711,000000,46.5552,46.6712,46.2247,46.4322,1736229.2304733,0
+HIG.US,D,20170712,000000,46.4322,46.68,46.3191,46.5394,1746108.4594201,0
+HIG.US,D,20170713,000000,46.5925,46.9701,46.5826,46.9013,1489322.7484882,0
+HIG.US,D,20170714,000000,46.6013,47.095,46.5138,46.9701,1976919.7512352,0
+HIG.US,D,20170717,000000,46.9367,47.2356,46.8039,47.1648,1869278.4633053,0
+HIG.US,D,20170718,000000,46.9868,47.1648,46.911,47.1549,1357513.2500692,0
+HIG.US,D,20170719,000000,47.1471,47.4528,47.0497,47.4371,1308388.6468353,0
+HIG.US,D,20170720,000000,47.4528,47.7094,47.2788,47.3388,2522858.5130679,0
+HIG.US,D,20170721,000000,47.2788,47.5158,47.1648,47.3476,2058844.9404265,0
+HIG.US,D,20170724,000000,47.3476,47.4204,47.1549,47.271,2274731.6198479,0
+HIG.US,D,20170725,000000,47.7016,47.7094,47.3624,47.4804,2655357.5438347,0
+HIG.US,D,20170726,000000,47.5079,47.5522,46.7057,46.8462,2794237.2913414,0
+HIG.US,D,20170727,000000,46.8462,47.0035,46.3801,46.5826,3902346.2844314,0
+HIG.US,D,20170728,000000,47.095,48.5895,46.9868,48.2532,5298341.1347566,0
+HIG.US,D,20170731,000000,48.5816,48.6682,48.3083,48.4125,3080023.0242432,0
+HIG.US,D,20170801,000000,48.6682,49.1196,48.3623,49.0399,3199692.4819028,0
+HIG.US,D,20170802,000000,48.9848,49.3191,48.7223,48.9671,3069721.736411,0
+HIG.US,D,20170803,000000,48.8904,49.1717,48.7607,49.154,2013939.9090374,0
+HIG.US,D,20170804,000000,49.3899,49.7989,49.3044,49.5481,1684131.908873,0
+HIG.US,D,20170807,000000,49.497,49.5768,49.2502,49.268,1804281.3949517,0
+HIG.US,D,20170808,000000,49.2325,49.8236,49.2051,49.3378,1892379.830973,0
+HIG.US,D,20170809,000000,49.2867,49.5147,49.1775,49.505,2019062.585196,0
+HIG.US,D,20170810,000000,49.2238,49.3525,48.9671,49.0566,1727142.25182,0
+HIG.US,D,20170811,000000,49.0566,49.5147,48.9346,49.328,2031670.4502621,0
+HIG.US,D,20170814,000000,49.6299,49.8815,49.5845,49.6888,1649446.804567,0
+HIG.US,D,20170815,000000,49.8904,50.1686,49.8333,50.0084,2207456.4505225,0
+HIG.US,D,20170816,000000,50.1038,50.3181,49.733,49.7409,1582442.159732,0
+HIG.US,D,20170817,000000,49.6888,49.8333,48.9159,48.9445,1656101.0968254,0
+HIG.US,D,20170818,000000,48.7901,48.9602,48.4214,48.9081,5096001.0200429,0
+HIG.US,D,20170821,000000,48.9848,48.9848,48.5285,48.6593,1509161.5501213,0
+HIG.US,D,20170822,000000,48.7607,48.9671,48.7016,48.9081,1474483.5648809,0
+HIG.US,D,20170823,000000,48.6495,48.7823,48.5,48.5462,2347777.3002958,0
+HIG.US,D,20170824,000000,48.6593,48.742,48.0694,48.0881,1975610.8601858,0
+HIG.US,D,20170825,000000,48.2385,48.5639,48.1353,48.4371,2344168.9510779,0
+HIG.US,D,20170828,000000,48.1402,48.3359,47.1716,47.9652,2966630.5483686,0
+HIG.US,D,20170829,000000,47.5699,48.0084,47.4804,47.8245,2328213.0911905,0
+HIG.US,D,20170830,000000,47.8423,48.3202,47.4184,48.0457,2166297.0646152,0
+HIG.US,D,20170831,000000,48.1146,48.2739,47.6023,47.8,2422708.5161017,0
+HIG.US,D,20170901,000000,47.859,48.1617,47.676,47.7803,1937741.4995659,0
+HIG.US,D,20170905,000000,47.5758,47.5846,46.621,46.7458,2604824.3826338,0
+HIG.US,D,20170906,000000,46.7645,46.9749,46.3564,46.6486,3126015.2386409,0
+HIG.US,D,20170907,000000,46.6043,46.6043,45.5877,45.6495,3078386.656179,0
+HIG.US,D,20170908,000000,45.3152,47.038,45.2621,46.9996,3961815.9069001,0
+HIG.US,D,20170911,000000,47.8944,48.3476,47.5935,47.6839,4632422.7274088,0
+HIG.US,D,20170912,000000,47.7086,47.9396,47.4981,47.5935,2068143.4570273,0
+HIG.US,D,20170913,000000,47.4696,47.5335,47.2513,47.3034,2096358.3477695,0
+HIG.US,D,20170914,000000,47.2758,47.384,46.7735,47.1441,2652734.6766889,0
+HIG.US,D,20170915,000000,47.1264,47.4981,47.0821,47.4784,3326166.7492065,0
+HIG.US,D,20170918,000000,47.5689,47.7174,47.3791,47.5846,2131318.0446034,0
+HIG.US,D,20170919,000000,47.5246,48.3152,47.5246,48.0979,2244071.8385984,0
+HIG.US,D,20170920,000000,48.1343,48.912,48.1343,48.736,2441003.4975225,0
+HIG.US,D,20170921,000000,48.7263,49.0084,48.027,48.0457,2335638.2765457,0
+HIG.US,D,20170922,000000,47.9839,48.1794,47.7478,48.1343,1539264.0102402,0
+HIG.US,D,20170925,000000,48.0792,48.4883,47.9159,48.3379,1450572.6577606,0
+HIG.US,D,20170926,000000,48.2316,48.6809,48.1343,48.5305,2833650.4721734,0
+HIG.US,D,20170927,000000,48.9808,49.0526,48.6278,48.6535,1912587.8070047,0
+HIG.US,D,20170928,000000,48.5305,48.8501,48.3103,48.7263,1246691.7738628,0
+HIG.US,D,20170929,000000,48.5935,49.0172,48.5227,48.9995,1488197.9361333,0
+HIG.US,D,20171002,000000,49.4076,49.4735,48.9641,49.15,2937241.0118129,0
+HIG.US,D,20171003,000000,49.0969,49.2473,48.9032,48.9898,2559621.3675014,0
+HIG.US,D,20171004,000000,48.9995,49.3348,48.9396,49.2208,1964207.1342047,0
+HIG.US,D,20171005,000000,49.2572,49.3879,48.9711,49.0526,2154358.3917095,0
+HIG.US,D,20171006,000000,49.212,49.444,49.1067,49.1677,1617639.8367567,0
+HIG.US,D,20171009,000000,49.1844,49.383,48.9641,49.1313,1311804.7812838,0
+HIG.US,D,20171010,000000,49.0439,49.4853,49.0439,49.444,2115196.41219,0
+HIG.US,D,20171011,000000,49.325,49.4499,49.0713,49.3879,1106651.6186736,0
+HIG.US,D,20171012,000000,49.3879,49.503,49.2473,49.3792,1645356.3929112,0
+HIG.US,D,20171013,000000,49.444,49.7498,49.265,49.4951,1401852.8242529,0
+HIG.US,D,20171016,000000,49.503,49.7321,49.3978,49.5748,1353036.3748557,0
+HIG.US,D,20171017,000000,49.7783,49.7979,49.2837,49.3348,1739865.0389441,0
+HIG.US,D,20171018,000000,49.4165,49.5128,49.0172,49.0812,1855276.2784031,0
+HIG.US,D,20171019,000000,49.0359,49.9288,48.9641,49.9188,1508099.792347,0
+HIG.US,D,20171020,000000,50.2906,50.3792,49.861,49.9375,1297133.4042212,0
+HIG.US,D,20171023,000000,47.7262,48.1874,47.384,47.7901,5550676.4127184,0
+HIG.US,D,20171024,000000,48.0547,48.5768,47.8491,48.5148,4002391.5294334,0
+HIG.US,D,20171025,000000,48.4067,48.9808,48.1746,48.4784,2491752.2647083,0
+HIG.US,D,20171026,000000,48.795,49.1284,48.4981,49.1156,3167858.0548398,0
+HIG.US,D,20171027,000000,48.9898,49.0123,48.6535,48.795,2460593.1318619,0
+HIG.US,D,20171030,000000,48.6909,49.1313,48.6761,48.7783,1545377.2535178,0
+HIG.US,D,20171031,000000,48.7263,48.8855,48.3752,48.6622,2186818.2795305,0
+HIG.US,D,20171101,000000,48.8855,49.3093,48.7459,48.8403,2527490.9907139,0
+HIG.US,D,20171102,000000,48.8855,49.5424,48.7636,49.2473,1899436.858939,0
+HIG.US,D,20171103,000000,48.9032,49.3624,48.8039,49.3624,1746965.7983126,0
+HIG.US,D,20171106,000000,49.3692,49.4774,49.0526,49.4076,1512694.6406465,0
+HIG.US,D,20171107,000000,49.503,49.7153,48.8039,48.9199,1924725.8137455,0
+HIG.US,D,20171108,000000,48.9396,49.0359,48.7096,48.795,1765568.9335704,0
+HIG.US,D,20171109,000000,48.6368,48.9445,48.4735,48.8403,1895680.0263542,0
+HIG.US,D,20171110,000000,48.7852,49.1588,48.6909,49.0812,1449513.9510142,0
+HIG.US,D,20171113,000000,48.9995,49.3348,48.8501,49.2296,1946945.434296,0
+HIG.US,D,20171114,000000,48.9995,49.7321,48.9995,49.6976,2059085.9716454,0
+HIG.US,D,20171115,000000,49.3978,50.3615,49.3161,50.0969,2697665.1333122,0
+HIG.US,D,20171116,000000,50.1686,50.4587,49.3978,49.5128,2413177.1043568,0
+HIG.US,D,20171117,000000,49.3093,49.9612,49.1067,49.6289,1632713.9495267,0
+HIG.US,D,20171120,000000,49.5748,49.9101,49.3447,49.3692,2110450.0294955,0
+HIG.US,D,20171121,000000,49.503,49.7321,49.4499,49.5826,1494292.8732425,0
+HIG.US,D,20171122,000000,49.62,49.6878,49.1942,49.3093,1277357.6571685,0
+HIG.US,D,20171124,000000,49.5561,49.62,49.1588,49.1844,492806.12470139,0
+HIG.US,D,20171127,000000,49.265,49.4951,49.1844,49.325,1204030.2651272,0
+HIG.US,D,20171128,000000,49.265,50.2454,49.1411,50.1136,1903034.021054,0
+HIG.US,D,20171129,000000,50.3869,51.4135,50.2365,50.9622,2730494.1955318,0
+HIG.US,D,20171130,000000,51.2916,51.4341,50.4666,50.9986,2364850.8534725,0
+HIG.US,D,20171201,000000,51.0861,51.1843,49.8275,50.9887,1974129.0775447,0
+HIG.US,D,20171204,000000,51.4942,52.0368,50.1657,50.1657,4538289.3578306,0
+HIG.US,D,20171205,000000,50.1903,50.3535,48.2886,48.5138,5512013.7847959,0
+HIG.US,D,20171206,000000,48.3546,48.8206,48.1038,48.7636,3988711.7364991,0
+HIG.US,D,20171207,000000,48.4224,48.8953,48.381,48.6269,2323438.2322339,0
+HIG.US,D,20171208,000000,48.6358,48.9995,48.5138,48.9808,2446376.3579843,0
+HIG.US,D,20171211,000000,49.0084,49.2031,48.7086,49.2031,2391441.5802628,0
+HIG.US,D,20171212,000000,49.2759,49.851,49.1854,49.7439,2966848.1883721,0
+HIG.US,D,20171213,000000,49.6229,49.7537,49.2493,49.3181,3687213.2089477,0
+HIG.US,D,20171214,000000,49.4273,49.506,48.8855,49.0172,3029046.4469603,0
+HIG.US,D,20171215,000000,49.1854,49.8019,48.9808,49.498,5397899.2322739,0
+HIG.US,D,20171218,000000,49.914,49.9238,49.2128,49.3997,2814639.5161614,0
+HIG.US,D,20171219,000000,50.3318,50.6347,49.7822,50.3682,4069319.8985661,0
+HIG.US,D,20171220,000000,50.5541,50.7322,49.9858,50.03,3354074.5031212,0
+HIG.US,D,20171221,000000,50.269,50.4293,49.506,49.6583,2464311.318091,0
+HIG.US,D,20171222,000000,49.7537,49.8275,48.8953,49.3181,1902788.9217976,0
+HIG.US,D,20171226,000000,49.4184,49.7183,49.3034,49.6918,1099572.2165017,0
+HIG.US,D,20171227,000000,49.7105,50.0212,49.5324,49.9691,965039.16700998,0
+HIG.US,D,20171228,000000,50.1461,50.2424,50.0035,50.2168,945837.01323775,0
+HIG.US,D,20171229,000000,50.3839,50.4194,49.9691,49.9691,1053780.3529484,0
+HIG.US,D,20180102,000000,50.0212,50.3682,48.8501,49.0723,1766621.5382606,0
+HIG.US,D,20180103,000000,48.9199,48.9641,48.2021,48.6799,3555706.7793185,0
+HIG.US,D,20180104,000000,48.9396,49.4716,48.7842,49.1854,1794688.9626451,0
+HIG.US,D,20180105,000000,49.1952,49.2218,48.7842,48.9711,1276370.1410776,0
+HIG.US,D,20180108,000000,48.9474,48.9563,48.4961,48.6358,1870670.7491224,0
+HIG.US,D,20180109,000000,48.8855,49.2128,48.6358,48.8029,2606090.55929,0
+HIG.US,D,20180110,000000,48.9396,49.1126,48.6525,48.8678,2130262.3888852,0
+HIG.US,D,20180111,000000,49.151,49.1904,48.7183,48.912,1547673.6606583,0
+HIG.US,D,20180112,000000,49.1077,49.1254,48.6799,49.089,2896670.4743264,0
+HIG.US,D,20180116,000000,49.1952,49.3103,48.9307,49.0439,1992067.0886794,0
+HIG.US,D,20180117,000000,49.2759,50.093,49.0979,49.9238,2379724.6153981,0
+HIG.US,D,20180118,000000,49.914,50.1362,49.5678,49.8019,1976258.6951496,0
+HIG.US,D,20180119,000000,49.861,49.9337,49.3034,49.6829,2558495.5381372,0
+HIG.US,D,20180122,000000,49.6416,49.8648,49.3949,49.7626,2839905.0797524,0
+HIG.US,D,20180123,000000,49.6318,50.3535,49.5855,50.3171,4441840.2579343,0
+HIG.US,D,20180124,000000,50.447,51.7301,50.447,51.6288,4419649.1136458,0
+HIG.US,D,20180125,000000,51.62,52.0732,51.2748,51.9307,2837810.0404658,0
+HIG.US,D,20180126,000000,51.9917,52.5069,51.9484,52.4823,2725204.7298377,0
+HIG.US,D,20180129,000000,52.3811,52.56,51.6633,51.8678,2730503.348616,0
+HIG.US,D,20180130,000000,51.5747,51.9219,51.3358,51.7174,2642553.3959616,0
+HIG.US,D,20180131,000000,50.857,52.2837,50.857,52.1696,2570152.4994495,0
+HIG.US,D,20180201,000000,52.0271,52.321,51.7419,52.1795,2677778.5322391,0
+HIG.US,D,20180202,000000,51.9563,52.1982,51.4066,51.5039,2007384.2666871,0
+HIG.US,D,20180205,000000,51.0251,51.7174,49.3103,49.3466,4053309.1201732,0
+HIG.US,D,20180206,000000,48.6799,49.2178,47.4627,48.9474,4551543.023842,0
+HIG.US,D,20180207,000000,48.6899,50.2247,48.6358,49.5955,2716782.8753074,0
+HIG.US,D,20180208,000000,49.5591,49.8452,47.2611,47.3575,4687835.4995307,0
+HIG.US,D,20180209,000000,48.0064,48.3349,46.683,47.9249,4118216.6917029,0
+HIG.US,D,20180212,000000,48.2101,48.912,47.3388,47.5011,3764268.9573116,0
+HIG.US,D,20180213,000000,47.3388,48.0674,47.039,47.9159,1933322.5938861,0
+HIG.US,D,20180214,000000,47.6957,48.4715,47.5178,48.4125,2199209.5216024,0
+HIG.US,D,20180215,000000,48.7537,48.7704,48.0419,48.3546,2864476.0259489,0
+HIG.US,D,20180216,000000,48.1933,48.7449,48.0596,48.0674,4225436.9377568,0
+HIG.US,D,20180220,000000,47.7842,48.3172,47.7842,47.7842,3304239.010343,0
+HIG.US,D,20180221,000000,47.8384,48.4912,47.6829,47.8992,2403798.2440165,0
+HIG.US,D,20180222,000000,47.9622,48.2798,47.0547,47.2533,2734239.8410136,0
+HIG.US,D,20180223,000000,47.4371,48.0153,47.1874,47.9799,1861967.1829986,0
+HIG.US,D,20180226,000000,48.1756,48.6013,48.0507,48.389,1885277.0375858,0
+HIG.US,D,20180227,000000,48.2198,48.6996,47.7301,47.7744,2702870.1872292,0
+HIG.US,D,20180228,000000,47.971,48.148,46.915,46.9229,2101567.469724,0
+HIG.US,D,20180301,000000,46.8324,47.1175,45.7695,46.089,3062559.9564808,0
+HIG.US,D,20180302,000000,45.7961,46.2817,45.2414,46.1874,2739202.8467023,0
+HIG.US,D,20180305,000000,45.8462,48.382,45.8344,48.1215,6215677.4776213,0
+HIG.US,D,20180306,000000,48.2464,48.6742,47.8117,48.5502,4056646.9449008,0
+HIG.US,D,20180307,000000,48.0605,48.739,47.9159,48.4154,3478688.660301,0
+HIG.US,D,20180308,000000,48.4509,48.5866,47.971,48.499,1930122.0654225,0
+HIG.US,D,20180309,000000,48.7036,50.0773,48.5591,50.0773,4115410.7628719,0
+HIG.US,D,20180312,000000,50.0773,50.0773,49.0596,49.2463,2066317.9252218,0
+HIG.US,D,20180313,000000,49.4863,49.6495,48.3743,48.4509,2633943.3946991,0
+HIG.US,D,20180314,000000,48.6938,48.7577,47.9159,48.0605,3292929.8662326,0
+HIG.US,D,20180315,000000,48.2631,48.5414,47.7291,48.0064,2084567.1412214,0
+HIG.US,D,20180316,000000,48.1844,48.5089,47.8638,48.1116,2107770.2098254,0
+HIG.US,D,20180319,000000,48.0517,48.2464,47.443,47.6869,2173089.670147,0
+HIG.US,D,20180320,000000,47.8895,48.1677,47.8805,47.8805,1952514.5775648,0
+HIG.US,D,20180321,000000,47.9976,48.327,47.6397,47.6397,1986899.6641089,0
+HIG.US,D,20180322,000000,47.1588,47.5345,46.2395,46.2817,2158561.6914045,0
+HIG.US,D,20180323,000000,46.3201,46.6406,44.7399,44.8669,2596238.789596,0
+HIG.US,D,20180326,000000,45.5246,45.9445,44.9917,45.9277,2514479.3729308,0
+HIG.US,D,20180327,000000,46.089,46.4076,45.3467,45.5974,2140782.3337302,0
+HIG.US,D,20180328,000000,45.6957,46.5266,45.6072,46.15,3172831.2306221,0
+HIG.US,D,20180329,000000,46.33,46.4991,45.9641,45.9641,2898786.8708097,0
+HIG.US,D,20180402,000000,45.8462,46.0527,44.3132,45.0183,2583328.8727492,0
+HIG.US,D,20180403,000000,45.1166,45.5523,44.857,45.3133,1831187.3946443,0
+HIG.US,D,20180404,000000,44.7399,46.2867,44.7332,46.1687,2165809.9171306,0
+HIG.US,D,20180405,000000,46.4263,46.8285,46.1126,46.5699,2877715.4538292,0
+HIG.US,D,20180406,000000,45.9809,46.5266,45.2414,45.6072,2684970.8224503,0
+HIG.US,D,20180409,000000,45.7488,46.5079,45.6072,45.6771,1765849.6281544,0
+HIG.US,D,20180410,000000,46.3103,46.677,46.035,46.3004,2279602.0776846,0
+HIG.US,D,20180411,000000,45.7862,46.15,45.5797,45.9721,1509129.0058218,0
+HIG.US,D,20180412,000000,46.206,46.6318,46.1785,46.4076,1108350.0243089,0
+HIG.US,D,20180413,000000,46.8914,46.9779,45.914,46.0959,2127333.4019213,0
+HIG.US,D,20180416,000000,46.5512,46.6318,46.206,46.4263,3328262.8055025,0
+HIG.US,D,20180417,000000,46.6063,46.6683,46.0163,46.1588,1891379.0937604,0
+HIG.US,D,20180418,000000,46.3908,46.4175,46.089,46.206,1814741.3362444,0
+HIG.US,D,20180419,000000,46.3103,46.686,46.2149,46.4175,1367595.8808884,0
+HIG.US,D,20180420,000000,46.6318,46.686,46.1401,46.4175,1452074.7805889,0
+HIG.US,D,20180423,000000,46.5168,46.6063,46.1687,46.3584,1477888.5122263,0
+HIG.US,D,20180424,000000,46.1401,46.6279,45.5159,45.7027,3175744.9624454,0
+HIG.US,D,20180425,000000,45.7774,46.4352,45.561,46.2395,2447887.6338969,0
+HIG.US,D,20180426,000000,46.15,46.6063,45.8826,46.5699,2888687.9678406,0
+HIG.US,D,20180427,000000,48.1677,49.21,47.7291,48.6938,3826845.5433826,0
+HIG.US,D,20180430,000000,49.0133,49.0496,47.9799,48.034,3174063.8459693,0
+HIG.US,D,20180501,000000,47.8805,48.2031,47.6692,48.0861,2117078.8965199,0
+HIG.US,D,20180502,000000,47.8384,47.8638,46.5797,46.6496,2843814.4637417,0
+HIG.US,D,20180503,000000,46.3201,46.4352,45.3467,46.206,2917677.8197169,0
+HIG.US,D,20180504,000000,46.035,47.327,45.8923,47.0438,2097383.4932069,0
+HIG.US,D,20180507,000000,47.0694,47.0694,46.4627,46.9544,1784348.0114479,0
+HIG.US,D,20180508,000000,46.8816,47.1678,46.4991,46.8914,1998165.0768166,0
+HIG.US,D,20180509,000000,47.1137,47.2119,46.6683,46.9878,1058014.1629243,0
+HIG.US,D,20180510,000000,47.0881,47.2582,46.6947,47.1137,1489983.8045738,0
+HIG.US,D,20180511,000000,47.1845,47.443,46.8206,46.8914,1712885.8145772,0
+HIG.US,D,20180514,000000,47.0595,47.0595,46.5512,46.8029,1949116.7492848,0
+HIG.US,D,20180515,000000,46.7301,47.2493,46.677,47.0438,1661019.3541022,0
+HIG.US,D,20180516,000000,47.0694,47.3456,46.8363,47.1588,1382293.7001945,0
+HIG.US,D,20180517,000000,47.1235,47.6131,47.0055,47.5255,2073864.1346911,0
+HIG.US,D,20180518,000000,47.4519,47.8284,47.3546,47.6692,4680429.6373534,0
+HIG.US,D,20180521,000000,47.8019,48.0153,47.6869,47.8284,2155661.1807027,0
+HIG.US,D,20180522,000000,47.7636,48.2081,47.4519,47.9533,1864911.4251029,0
+HIG.US,D,20180523,000000,47.7636,48.0153,47.0595,47.5609,1428173.0265528,0
+HIG.US,D,20180524,000000,47.3359,47.443,46.9711,47.3102,1318156.0047521,0
+HIG.US,D,20180525,000000,47.1412,47.3191,46.9711,47.2119,1526954.1289173,0
+HIG.US,D,20180529,000000,46.7842,46.7842,45.7577,46.2562,3304274.6056706,0
+HIG.US,D,20180530,000000,46.7675,47.7458,46.618,47.4696,2389067.8804108,0
+HIG.US,D,20180531,000000,47.326,47.3929,46.7989,46.9072,2866575.1332731,0
+HIG.US,D,20180601,000000,47.4184,47.6603,46.9691,47.0497,1972284.2225612,0
+HIG.US,D,20180604,000000,47.2917,47.6957,47.0773,47.2109,2247994.4437093,0
+HIG.US,D,20180605,000000,47.1038,47.1668,46.6289,47.033,2345094.4295977,0
+HIG.US,D,20180606,000000,47.1392,47.4351,46.7351,47.0861,1581669.2326165,0
+HIG.US,D,20180607,000000,47.095,47.383,46.674,47.2917,3416452.7723665,0
+HIG.US,D,20180608,000000,47.383,47.8039,47.3633,47.739,1506377.9954963,0
+HIG.US,D,20180611,000000,47.8206,47.9465,47.3733,47.383,2847598.7555793,0
+HIG.US,D,20180612,000000,47.5069,48.0624,47.265,47.5069,1400774.7943287,0
+HIG.US,D,20180613,000000,47.5432,48.0457,47.4351,47.5954,1821138.3251341,0
+HIG.US,D,20180614,000000,47.6879,47.6957,47.1825,47.5777,2339257.8128666,0
+HIG.US,D,20180615,000000,47.4086,48.1884,47.0624,48.1884,4720215.043612,0
+HIG.US,D,20180618,000000,47.5954,47.7803,46.9759,47.6603,3188972.1862133,0
+HIG.US,D,20180619,000000,47.1569,47.7852,47.1569,47.5522,2314878.0644302,0
+HIG.US,D,20180620,000000,47.6702,47.6957,46.6957,46.7351,1840329.2918033,0
+HIG.US,D,20180621,000000,46.5649,46.7645,46.037,46.1333,1734498.2805385,0
+HIG.US,D,20180622,000000,46.4853,46.6279,46.2513,46.4115,2543588.2149025,0
+HIG.US,D,20180625,000000,46.4312,46.5552,45.9828,46.3044,2298815.4185598,0
+HIG.US,D,20180626,000000,46.209,46.3703,45.8559,46.2434,2749326.157896,0
+HIG.US,D,20180627,000000,46.1244,46.4115,45.4372,45.5069,2493131.3294038,0
+HIG.US,D,20180628,000000,45.4372,45.8472,45.2297,45.6515,1865926.4004466,0
+HIG.US,D,20180629,000000,45.8138,46.3781,45.5797,45.8315,3653633.5938186,0
+HIG.US,D,20180702,000000,45.6072,46.1992,45.2394,46.0104,1929549.4891514,0
+HIG.US,D,20180703,000000,46.1992,46.5935,46.1077,46.2277,785375.31005068,0
+HIG.US,D,20180705,000000,46.5128,46.6023,46.1618,46.3437,1411147.2728162,0
+HIG.US,D,20180706,000000,46.2602,46.7448,46.1992,46.4764,1205969.7019814,0
+HIG.US,D,20180709,000000,46.6466,47.7852,46.619,47.7655,2489896.2226219,0
+HIG.US,D,20180710,000000,47.8206,47.9465,47.383,47.7213,1926268.6169483,0
+HIG.US,D,20180711,000000,47.5255,47.8039,47.1392,47.2817,2249392.8315827,0
+HIG.US,D,20180712,000000,47.5777,47.5777,46.8698,47.0861,1376417.4200982,0
+HIG.US,D,20180713,000000,46.9072,47.2483,46.7725,47.0861,769528.27016514,0
+HIG.US,D,20180716,000000,47.095,47.6141,47.0232,47.5699,1152477.0435358,0
+HIG.US,D,20180717,000000,47.6879,47.9179,47.1569,47.739,1309171.7440444,0
+HIG.US,D,20180718,000000,47.7124,48.2847,47.5255,48.0694,2026736.937845,0
+HIG.US,D,20180719,000000,47.9465,48.0547,47.1736,47.2109,2100222.9833468,0
+HIG.US,D,20180720,000000,46.9514,47.4519,46.8128,46.916,2612418.3915431,0
+HIG.US,D,20180723,000000,46.7448,47.2109,46.5935,46.9858,2243573.5040108,0
+HIG.US,D,20180724,000000,46.9946,47.2012,46.682,46.9602,2155783.2218262,0
+HIG.US,D,20180725,000000,46.7812,47.0497,46.3781,46.9347,1827760.0730929,0
+HIG.US,D,20180726,000000,47.1922,47.9268,47.1491,47.6957,2810631.4822639,0
+HIG.US,D,20180727,000000,47.4696,48.0624,46.1717,46.5836,6060068.9431119,0
+HIG.US,D,20180730,000000,46.7812,47.9907,46.7351,47.2109,3443831.6814127,0
+HIG.US,D,20180731,000000,47.3997,47.4263,46.9514,47.2395,2271694.8298916,0
+HIG.US,D,20180801,000000,47.383,47.5609,46.9248,47.1304,1790493.799025,0
+HIG.US,D,20180802,000000,46.8786,47.3997,46.6907,47.2917,1678968.5523398,0
+HIG.US,D,20180803,000000,47.1668,47.3633,46.7989,47.2917,1781384.4461657,0
+HIG.US,D,20180806,000000,47.3093,47.3093,46.9514,47.2395,1053284.0523795,0
+HIG.US,D,20180807,000000,47.2749,47.5699,47.2483,47.383,1870597.5244483,0
+HIG.US,D,20180808,000000,47.3536,47.4794,46.9858,47.033,2492199.7488278,0
+HIG.US,D,20180809,000000,47.0035,47.1668,46.7174,46.7902,1409369.5404506,0
+HIG.US,D,20180810,000000,46.4578,46.4578,46.0183,46.324,1422702.5331922,0
+HIG.US,D,20180813,000000,46.4115,46.4312,46.0104,46.09,2306659.6117723,0
+HIG.US,D,20180814,000000,46.09,46.1618,45.74,45.7498,1758920.7433681,0
+HIG.US,D,20180815,000000,45.6072,45.8846,45.4096,45.7036,1642750.8149247,0
+HIG.US,D,20180816,000000,45.921,46.6907,45.911,46.3437,2392760.6414059,0
+HIG.US,D,20180817,000000,46.2277,46.7774,46.1244,46.5748,1283032.5694109,0
+HIG.US,D,20180820,000000,46.6279,46.9347,46.5472,46.5935,1216013.6864449,0
+HIG.US,D,20180821,000000,46.5128,47.1491,46.506,46.916,1587224.1377541,0
+HIG.US,D,20180822,000000,45.7214,46.2277,44.8354,44.9612,10082177.233055,0
+HIG.US,D,20180823,000000,44.8629,45.0398,44.6554,44.7292,4111178.9869148,0
+HIG.US,D,20180824,000000,44.9238,45.1412,44.7734,44.8167,3380331.6508407,0
+HIG.US,D,20180827,000000,44.9514,45.9464,44.8904,45.7125,5637639.8662912,0
+HIG.US,D,20180828,000000,45.8923,46.209,45.5336,45.6269,3614264.1443892,0
+HIG.US,D,20180829,000000,45.5974,45.6515,45.211,45.4824,2989204.0881773,0
+HIG.US,D,20180830,000000,45.5246,45.5523,45.1323,45.2681,2056968.5581529,0
+HIG.US,D,20180831,000000,45.2199,45.4479,45.1048,45.4195,1843195.2241867,0
+HIG.US,D,20180904,000000,45.4381,45.6368,45.1844,45.4833,3556263.0834399,0
+HIG.US,D,20180905,000000,45.3722,45.5994,45.091,45.1313,3923020.050751,0
+HIG.US,D,20180906,000000,45.2681,45.3821,44.9495,44.978,2792136.1499986,0
+HIG.US,D,20180907,000000,44.9867,45.0488,44.3899,44.7165,3323131.993269,0
+HIG.US,D,20180910,000000,45.0665,45.0665,44.4814,44.5266,2607601.8352026,0
+HIG.US,D,20180911,000000,44.3722,44.8324,44.2012,44.4371,3166552.2148184,0
+HIG.US,D,20180912,000000,44.3722,44.446,43.9937,44.1382,2148081.4099246,0
+HIG.US,D,20180913,000000,44.3999,44.6181,44.21,44.5089,2242595.1410041,0
+HIG.US,D,20180914,000000,44.3291,44.9691,44.3291,44.9396,2019009.7007092,0
+HIG.US,D,20180917,000000,45.1136,45.1913,44.7606,44.8236,1389529.7218082,0
+HIG.US,D,20180918,000000,44.86,45.3369,44.7519,45.1746,1789623.2390108,0
+HIG.US,D,20180919,000000,45.3555,45.8886,45.3467,45.6092,2531888.539197,0
+HIG.US,D,20180920,000000,45.7901,46.265,45.3555,45.7715,3474786.3953773,0
+HIG.US,D,20180921,000000,45.6289,45.9613,45.4666,45.915,4479584.5264025,0
+HIG.US,D,20180924,000000,46.3407,46.8895,45.5001,45.6092,3081766.1782904,0
+HIG.US,D,20180925,000000,45.6623,45.6987,45.2199,45.2394,2290050.8318743,0
+HIG.US,D,20180926,000000,45.3644,45.4106,44.7469,44.8698,2990430.6014685,0
+HIG.US,D,20180927,000000,44.8324,45.1136,44.6387,44.7519,1942666.8759083,0
+HIG.US,D,20180928,000000,44.562,45.2012,44.3191,45.0488,2603175.8104572,0
+HIG.US,D,20181001,000000,45.1579,45.328,44.4902,44.5541,2975905.6737541,0
+HIG.US,D,20181002,000000,44.5089,44.8501,44.3545,44.6269,2151247.3600697,0
+HIG.US,D,20181003,000000,44.8698,44.9495,44.3241,44.3625,2868790.1796644,0
+HIG.US,D,20181004,000000,44.3104,44.8884,44.3104,44.7165,2576173.1948751,0
+HIG.US,D,20181005,000000,44.6348,45.0341,44.4627,44.7352,1815578.3349497,0
+HIG.US,D,20181008,000000,44.5886,45.4833,44.5886,45.1579,1859143.9650085,0
+HIG.US,D,20181009,000000,45.5895,46.037,45.2012,45.6623,2973852.3318514,0
+HIG.US,D,20181010,000000,45.2012,45.563,43.8864,43.8964,2952610.057298,0
+HIG.US,D,20181011,000000,43.8246,43.8964,42.1452,42.2179,3770930.3686356,0
+HIG.US,D,20181012,000000,42.6869,42.9298,41.4431,42.1924,4158546.1979705,0
+HIG.US,D,20181015,000000,42.1452,42.5237,41.8738,41.8738,2748757.6496625,0
+HIG.US,D,20181016,000000,42.1205,42.2091,41.6771,42.0281,2063082.8184398,0
+HIG.US,D,20181017,000000,41.9839,42.5709,41.6948,42.1629,2270008.6283687,0
+HIG.US,D,20181018,000000,42.1009,42.5778,41.6505,41.9563,3247223.4314658,0
+HIG.US,D,20181019,000000,41.622,42.5611,41.5148,42.0547,2717357.4855971,0
+HIG.US,D,20181022,000000,42.1727,42.2198,41.4244,41.4244,1992915.2744877,0
+HIG.US,D,20181023,000000,40.8029,41.6033,40.5906,41.4874,4005749.6943481,0
+HIG.US,D,20181024,000000,41.3418,41.3566,40.4058,40.4863,4389084.9312764,0
+HIG.US,D,20181025,000000,40.8748,41.3615,40.5218,41.0635,3721099.9609042,0
+HIG.US,D,20181026,000000,40.5778,41.975,39.0538,40.6771,9084072.0406438,0
+HIG.US,D,20181029,000000,41.2356,41.6417,39.8826,40.1795,3983336.8420187,0
+HIG.US,D,20181030,000000,40.3595,40.7665,39.7027,40.7027,3104925.515492,0
+HIG.US,D,20181031,000000,41.1362,41.803,40.8029,40.9564,4306712.2579656,0
+HIG.US,D,20181101,000000,41.1982,41.4332,41.0999,41.2995,2565318.6539498,0
+HIG.US,D,20181102,000000,41.685,41.8738,40.2976,40.4775,5482463.5607608,0
+HIG.US,D,20181105,000000,40.6397,41.3231,40.6397,41.0193,2725365.417317,0
+HIG.US,D,20181106,000000,40.9387,41.7311,40.8649,41.6033,2967353.6420254,0
+HIG.US,D,20181107,000000,41.7587,42.394,41.2897,42.325,2730827.7746027,0
+HIG.US,D,20181108,000000,42.1727,42.5866,41.6505,41.8935,2691649.5229334,0
+HIG.US,D,20181109,000000,41.8128,42.2268,41.6771,42.0114,2328052.4037113,0
+HIG.US,D,20181112,000000,41.9485,42.0644,40.9918,41.037,2502798.0033938,0
+HIG.US,D,20181113,000000,41.0557,41.622,40.7578,40.8649,2569189.3915832,0
+HIG.US,D,20181114,000000,41.0016,41.0193,39.4529,39.7381,4212210.7309984,0
+HIG.US,D,20181115,000000,39.3065,39.7745,39.0625,39.6585,3168664.5432642,0
+HIG.US,D,20181116,000000,39.3595,39.6289,39.1403,39.5404,6424555.9455261,0
+HIG.US,D,20181119,000000,39.4677,39.5867,39.153,39.5208,3522735.3357882,0
+HIG.US,D,20181120,000000,39.3242,40.036,39.1874,39.7381,4869114.3673575,0
+HIG.US,D,20181121,000000,39.7931,40.4195,39.5306,39.9898,3632267.244123,0
+HIG.US,D,20181123,000000,39.6388,40.0921,39.4235,39.7656,904953.23686766,0
+HIG.US,D,20181126,000000,40.2249,40.6132,40.0448,40.3968,2124137.9585046,0
+HIG.US,D,20181127,000000,40.1343,40.3074,39.6486,39.7843,1974383.3298853,0
+HIG.US,D,20181128,000000,39.8098,40.505,39.7027,40.4962,2457456.6749881,0
+HIG.US,D,20181129,000000,40.2346,40.5139,39.9289,39.9289,1844298.679345,0
+HIG.US,D,20181130,000000,39.7646,40.2366,39.7007,40.1186,2772122.4227552,0
+HIG.US,D,20181203,000000,40.4273,40.6181,39.4952,39.7292,2600982.1212624,0
+HIG.US,D,20181204,000000,39.9289,40.1904,38.7912,38.8757,3430782.4342833,0
+HIG.US,D,20181206,000000,38.5306,38.628,37.3388,38.448,5620572.4151708,0
+HIG.US,D,20181207,000000,38.3665,38.9465,37.6584,37.7961,3344198.3252026,0
+HIG.US,D,20181210,000000,37.7666,37.9387,36.8502,37.739,3662251.7311559,0
+HIG.US,D,20181211,000000,38.2464,38.5395,37.2592,37.5307,4962193.0982267,0
+HIG.US,D,20181212,000000,38.0399,38.3929,37.5591,37.5768,3465849.9341095,0
+HIG.US,D,20181213,000000,37.5945,37.859,37.1049,37.513,3353040.2045996,0
+HIG.US,D,20181214,000000,37.3044,37.6142,37.1137,37.4677,4286687.3436192,0
+HIG.US,D,20181217,000000,37.3861,38.5218,37.2041,37.9387,6289842.8853773,0
+HIG.US,D,20181218,000000,38.1688,38.9642,38.1314,38.3842,4100801.4233805,0
+HIG.US,D,20181219,000000,38.3919,39.564,38.3919,38.7392,5605159.638283,0
+HIG.US,D,20181220,000000,38.4206,39.1206,38.3134,38.5847,5616795.2423987,0
+HIG.US,D,20181221,000000,38.5021,39.6466,38.1894,38.3035,6126411.5148518,0
+HIG.US,D,20181224,000000,38.0823,38.1216,36.9957,37.0035,1840368.9551685,0
+HIG.US,D,20181226,000000,37.0686,38.9927,36.804,38.9013,4007837.6145692,0
+HIG.US,D,20181227,000000,38.3222,39.8275,37.856,39.8275,3668975.180051,0
+HIG.US,D,20181228,000000,40.0832,40.3261,39.5089,39.7371,3055994.1440369,0
+HIG.US,D,20181231,000000,39.9633,40.3527,39.6643,40.3527,2458599.7935115,0
+HIG.US,D,20190102,000000,39.5543,39.6643,38.9839,39.4195,4103962.2884789,0
+HIG.US,D,20190103,000000,39.2199,39.4844,38.8286,38.8757,3902280.1788229,0
+HIG.US,D,20190104,000000,39.4648,40.1216,39.3733,40.0744,3500880.8215988,0
+HIG.US,D,20190107,000000,39.9013,40.3447,39.7292,39.9289,2064753.7648223,0
+HIG.US,D,20190108,000000,40.1264,40.21,38.9642,39.391,3398922.5819861,0
+HIG.US,D,20190109,000000,39.3113,39.8364,39.3015,39.7371,2201548.643136,0
+HIG.US,D,20190110,000000,39.7007,40.2828,39.6732,40.1451,2945410.6480213,0
+HIG.US,D,20190111,000000,39.9387,40.4903,39.8826,40.3624,2262249.8639426,0
+HIG.US,D,20190114,000000,40.0183,40.6909,39.9898,40.4273,2091936.3910617,0
+HIG.US,D,20190115,000000,40.4903,40.7813,40.2002,40.7528,1911330.7834327,0
+HIG.US,D,20190116,000000,41.0625,41.3625,40.678,41.1531,2520652.6197608,0
+HIG.US,D,20190117,000000,40.9632,41.98,40.9632,41.861,2770274.5167436,0
+HIG.US,D,20190118,000000,42.097,42.4805,41.9072,42.3792,3527624.0997936,0
+HIG.US,D,20190122,000000,42.1894,42.5611,41.7695,41.9515,2547545.3983317,0
+HIG.US,D,20190123,000000,42.0429,42.2523,41.625,42.2149,1797572.1841876,0
+HIG.US,D,20190124,000000,42.1255,42.505,42.0704,42.3703,2379027.9639849,0
+HIG.US,D,20190125,000000,42.6161,43.0065,42.4067,42.4509,2445285.1069384,0
+HIG.US,D,20190128,000000,42.2071,42.4805,41.7538,42.3605,1735212.2211109,0
+HIG.US,D,20190129,000000,42.2238,42.4962,41.6791,41.8453,2393919.0150697,0
+HIG.US,D,20190130,000000,41.8983,42.505,41.74,42.3329,1804513.2730863,0
+HIG.US,D,20190131,000000,42.0803,42.6692,41.9888,42.5965,3196653.6579279,0
+HIG.US,D,20190201,000000,42.7685,42.801,42.3703,42.6879,2413760.8677309,0
+HIG.US,D,20190204,000000,42.8944,42.9032,42.4342,42.8148,2731722.7428416,0
+HIG.US,D,20190205,000000,42.862,44.0399,41.6929,43.8767,4461227.5074105,0
+HIG.US,D,20190206,000000,43.7223,44.2778,43.3605,43.4952,2913026.0188932,0
+HIG.US,D,20190207,000000,43.2484,44.0311,43.2405,43.7577,2511149.6842781,0
+HIG.US,D,20190208,000000,43.3792,43.6309,42.8059,43.4765,2432338.5777545,0
+HIG.US,D,20190211,000000,43.4765,43.8236,42.9701,43.7951,3153729.7607767,0
+HIG.US,D,20190212,000000,44.0871,44.45,43.9041,44.269,2181013.1900897,0
+HIG.US,D,20190213,000000,44.4136,44.8118,44.1539,44.2494,2143596.3986361,0
+HIG.US,D,20190214,000000,43.9141,44.1127,43.3792,43.7951,2690204.3526293,0
+HIG.US,D,20190215,000000,44.2307,44.3752,44.096,44.2395,2507463.0253393,0
+HIG.US,D,20190219,000000,44.1589,44.6486,43.9582,44.5935,2706308.6958836,0
+HIG.US,D,20190220,000000,44.6387,44.8472,44.4223,44.5493,3069108.4797655,0
+HIG.US,D,20190221,000000,44.6672,44.794,44.1127,44.3319,2612311.60556,0
+HIG.US,D,20190222,000000,44.3752,44.5493,44.1678,44.3841,1684766.5227152,0
+HIG.US,D,20190225,000000,44.6486,44.9288,44.4932,44.6387,1854250.1159564,0
+HIG.US,D,20190226,000000,44.5581,44.9622,44.45,44.4932,1711726.423904,0
+HIG.US,D,20190227,000000,44.3565,44.6299,44.2778,44.5581,1408468.4701556,0
+HIG.US,D,20190228,000000,44.566,44.857,44.4036,44.8118,2726358.0184547,0
+HIG.US,D,20190301,000000,45.1589,45.4195,44.8206,45.1235,1753064.8034592,0
+HIG.US,D,20190304,000000,45.1756,45.3771,44.567,44.8305,2679824.7550763,0
+HIG.US,D,20190305,000000,44.802,44.9947,44.3822,44.684,1434452.0423565,0
+HIG.US,D,20190306,000000,44.7479,44.857,44.2366,44.2818,1642885.0601605,0
+HIG.US,D,20190307,000000,44.1913,44.1913,43.6751,43.8807,3009086.621213,0
+HIG.US,D,20190308,000000,43.5541,43.9809,43.388,43.9445,1593239.748133,0
+HIG.US,D,20190311,000000,44.092,44.1549,43.8216,44.0262,3484971.7441422,0
+HIG.US,D,20190312,000000,44.1825,44.4824,44.1362,44.2366,1604058.6937306,0
+HIG.US,D,20190313,000000,44.4008,44.6928,44.3005,44.3909,1710890.4422082,0
+HIG.US,D,20190314,000000,44.448,44.6515,44.3191,44.5827,1506447.1521331,0
+HIG.US,D,20190315,000000,44.5296,44.9485,44.4735,44.5925,4221264.1483427,0
+HIG.US,D,20190318,000000,44.7479,45.15,44.6761,45.0675,1630254.8208884,0
+HIG.US,D,20190319,000000,45.1667,45.4795,44.7479,44.9485,4069626.0183843,0
+HIG.US,D,20190320,000000,44.8206,44.9386,43.9672,44.0536,2298024.1852759,0
+HIG.US,D,20190321,000000,43.8994,44.8472,43.853,44.7115,2103622.8456454,0
+HIG.US,D,20190322,000000,44.3822,44.7576,44.1087,44.3291,2387913.5747845,0
+HIG.US,D,20190325,000000,44.4008,44.7302,44.1825,44.218,2655202.9584117,0
+HIG.US,D,20190326,000000,44.4106,44.857,44.4106,44.8383,2323188.0479307,0
+HIG.US,D,20190327,000000,44.8472,45.204,44.7853,44.9583,2076813.4618422,0
+HIG.US,D,20190328,000000,45.0585,45.2868,44.684,45.0871,1901677.3305645,0
+HIG.US,D,20190329,000000,45.4332,45.4706,45.0871,45.4145,2060085.6918487,0
+HIG.US,D,20190401,000000,45.6171,45.9721,45.4431,45.5423,2601335.0235112,0
+HIG.US,D,20190402,000000,45.5513,45.6613,45.1412,45.2227,1758052.2173726,0
+HIG.US,D,20190403,000000,45.5513,45.5974,44.9583,45.4145,3593824.2902228,0
+HIG.US,D,20190404,000000,45.4706,45.8,45.2868,45.6702,2056507.8529117,0
+HIG.US,D,20190405,000000,45.6702,45.8354,45.4972,45.6072,1598820.0785047,0
+HIG.US,D,20190408,000000,45.6072,45.6849,45.332,45.569,1690532.9658002,0
+HIG.US,D,20190409,000000,45.4972,45.5236,45.2227,45.3871,1299671.8595898,0
+HIG.US,D,20190410,000000,45.3594,45.7144,45.1943,45.6525,1560558.152271,0
+HIG.US,D,20190411,000000,45.8718,46.2553,45.7055,46.1913,1509111.7166626,0
+HIG.US,D,20190412,000000,46.5659,46.7941,46.3821,46.6476,1445148.9468307,0
+HIG.US,D,20190415,000000,46.6377,46.7391,46.2366,46.3574,928902.79034376,0
+HIG.US,D,20190416,000000,46.5385,46.9749,46.3918,46.9671,1259863.0621158,0
+HIG.US,D,20190417,000000,47.0871,47.0871,46.0733,46.2012,2044488.8362664,0
+HIG.US,D,20190418,000000,46.1087,46.9936,46.09,46.5295,1919829.9306746,0
+HIG.US,D,20190422,000000,46.3487,46.5011,46.15,46.4833,983841.63610277,0
+HIG.US,D,20190423,000000,46.4559,46.8708,46.3388,46.685,1545132.1542615,0
+HIG.US,D,20190424,000000,46.6937,47.2424,46.272,46.8039,1897424.1974107,0
+HIG.US,D,20190425,000000,46.5945,46.7301,46.1835,46.5562,1386147.1486687,0
+HIG.US,D,20190426,000000,46.6937,47.1324,46.5158,47.096,1438454.9912071,0
+HIG.US,D,20190429,000000,47.1765,47.625,47.1324,47.2867,2255787.7864537,0
+HIG.US,D,20190430,000000,47.3054,47.7813,47.0232,47.7813,2774809.3614907,0
+HIG.US,D,20190501,000000,47.681,47.8531,46.914,46.9504,3079974.2077939,0
+HIG.US,D,20190502,000000,47.4411,47.9169,46.2012,47.625,3915834.8796054,0
+HIG.US,D,20190503,000000,47.7253,48.2906,47.6073,48.1559,2055993.2461743,0
+HIG.US,D,20190506,000000,47.5432,48.1824,47.2867,47.9996,1885308.564876,0
+HIG.US,D,20190507,000000,47.8718,48.1273,47.4509,47.7714,3089098.8157936,0
+HIG.US,D,20190508,000000,47.6731,48.5394,47.617,47.9632,2312166.71747,0
+HIG.US,D,20190509,000000,47.5699,48.1559,47.5255,47.9632,1780040.9767979,0
+HIG.US,D,20190510,000000,47.7429,48.5482,47.5432,48.4194,3002504.5366193,0
+HIG.US,D,20190513,000000,47.8992,48.0556,47.2149,47.4597,1800657.7905933,0
+HIG.US,D,20190514,000000,47.6977,48.4745,47.5973,48.1559,2264627.6318321,0
+HIG.US,D,20190515,000000,47.8628,48.6751,47.7813,48.3585,2104957.161929,0
+HIG.US,D,20190516,000000,48.504,49.2138,48.4174,48.9593,2255885.4193525,0
+HIG.US,D,20190517,000000,48.5217,49.4116,48.5217,48.9425,2648340.1792338,0
+HIG.US,D,20190520,000000,48.913,49.1323,48.3389,48.5394,2095078.9499916,0
+HIG.US,D,20190521,000000,48.8953,49.2238,48.8304,48.9858,2205445.8230129,0
+HIG.US,D,20190522,000000,48.9858,49.5798,48.976,49.5167,3206948.8437038,0
+HIG.US,D,20190523,000000,49.1687,49.2512,48.3948,48.7046,2294297.8629719,0
+HIG.US,D,20190524,000000,48.7842,49.0596,48.3762,48.6298,2719638.6375971,0
+HIG.US,D,20190528,000000,48.5482,48.7459,47.801,47.9169,6871512.2371405,0
+HIG.US,D,20190529,000000,48.4097,48.5935,47.9308,48.5856,3070641.1128748,0
+HIG.US,D,20190530,000000,48.7046,49.0035,48.2208,48.4745,1815600.7091557,0
+HIG.US,D,20190531,000000,48.1814,48.445,47.8324,48.3752,2412329.9355579,0
+HIG.US,D,20190603,000000,48.2532,49.1363,48.2091,49.0831,2651935.3073301,0
+HIG.US,D,20190604,000000,49.5955,49.6239,49.1363,49.5128,3138100.3608948,0
+HIG.US,D,20190605,000000,49.5128,50.4774,49.5128,50.4774,2437648.3836359,0
+HIG.US,D,20190606,000000,50.4695,50.6978,50.2945,50.5148,1792430.1848512,0
+HIG.US,D,20190607,000000,50.56,50.9101,50.4774,50.4971,1427931.9953339,0
+HIG.US,D,20190610,000000,50.7714,50.8265,50.2197,50.3672,1423948.3696612,0
+HIG.US,D,20190611,000000,50.5226,50.6249,49.9985,50.2375,1980942.0232636,0
+HIG.US,D,20190612,000000,50.2375,50.5413,49.9218,50.203,1718200.7055054,0
+HIG.US,D,20190613,000000,50.2945,50.3987,49.7596,50.0743,1795641.9004177,0
+HIG.US,D,20190614,000000,50.0841,50.6494,49.9897,50.4774,1748561.4860023,0
+HIG.US,D,20190617,000000,50.56,50.56,50.0182,50.092,1371111.6822544,0
+HIG.US,D,20190618,000000,50.0448,50.5413,49.9897,50.5069,2634466.1375115,0
+HIG.US,D,20190619,000000,50.5679,50.8835,50.4695,50.7537,1552413.9412966,0
+HIG.US,D,20190620,000000,50.9356,51.1283,50.4223,51.1008,2301709.8272053,0
+HIG.US,D,20190621,000000,51.0211,51.2581,50.853,51.1853,4501731.9392883,0
+HIG.US,D,20190624,000000,51.1283,51.5335,50.9827,51.1579,2179890.4117536,0
+HIG.US,D,20190625,000000,51.0655,51.7272,51.0655,51.4695,2916258.0746469,0
+HIG.US,D,20190626,000000,51.562,51.562,50.2847,50.4126,2353071.8510366,0
+HIG.US,D,20190627,000000,50.4126,50.9435,50.1666,50.8914,2444485.7375796,0
+HIG.US,D,20190628,000000,51.204,51.3781,50.9179,51.1853,3788282.5823775,0
+HIG.US,D,20190701,000000,51.4243,51.4332,50.735,51.3407,2553814.2440419,0
+HIG.US,D,20190702,000000,51.443,51.7734,51.2297,51.6987,2018579.5057489,0
+HIG.US,D,20190703,000000,51.8462,52.5718,51.7734,52.5079,1153755.4243044,0
+HIG.US,D,20190705,000000,52.5168,52.5246,52.0291,52.3161,1286422.2616159,0
+HIG.US,D,20190708,000000,52.1136,52.5482,52.0674,52.4626,2014192.1273593,0
+HIG.US,D,20190709,000000,52.4626,52.5345,52.1224,52.4342,2105649.7453048,0
+HIG.US,D,20190710,000000,52.4626,52.7094,52.0722,52.5168,1845327.8928198,0
+HIG.US,D,20190711,000000,52.6092,52.673,51.8836,52.2326,1723009.125771,0
+HIG.US,D,20190712,000000,52.4243,52.8569,52.267,52.8098,2172473.3624733,0
+HIG.US,D,20190715,000000,52.9848,53.0771,52.7744,53.023,1594542.5371263,0
+HIG.US,D,20190716,000000,53.1696,53.4538,53.0771,53.3249,2495861.999542,0
+HIG.US,D,20190717,000000,53.2346,53.3526,52.8019,52.9661,1960502.1690974,0
+HIG.US,D,20190718,000000,53.0133,53.381,52.9562,53.1892,1881511.0519166,0
+HIG.US,D,20190719,000000,53.4794,53.4794,52.4528,52.4626,2135959.6753336,0
+HIG.US,D,20190722,000000,52.443,52.8058,52.3348,52.3958,1303960.5880712,0
+HIG.US,D,20190723,000000,52.3781,52.5806,51.8549,52.267,1883457.6078363,0
+HIG.US,D,20190724,000000,52.2326,52.8766,52.1303,52.8481,1769440.6882132,0
+HIG.US,D,20190725,000000,52.8845,53.091,52.618,52.9385,1762784.3619361,0
+HIG.US,D,20190726,000000,52.9385,53.4086,52.8019,53.4086,1653691.8016458,0
+HIG.US,D,20190729,000000,53.3526,53.4981,52.7921,53.0517,2086772.0175191,0
+HIG.US,D,20190730,000000,52.7744,53.1125,52.5806,53.0674,1623172.3676884,0
+HIG.US,D,20190731,000000,53.0517,53.3436,52.5345,52.9385,2410505.4207617,0
+HIG.US,D,20190801,000000,52.913,53.2149,51.6446,52.267,3291026.0247061,0
+HIG.US,D,20190802,000000,53.0948,53.7389,51.976,52.8019,3770771.7151751,0
+HIG.US,D,20190805,000000,52.5345,52.8668,51.4823,51.9563,3215308.6606631,0
+HIG.US,D,20190806,000000,51.9013,52.9661,51.6171,52.9287,2179421.5704374,0
+HIG.US,D,20190807,000000,52.3958,53.6317,51.91,53.2877,2120240.7786277,0
+HIG.US,D,20190808,000000,53.6357,54.1175,53.4361,53.9238,2294596.8637244,0
+HIG.US,D,20190809,000000,53.97,54.2345,53.6445,53.8284,1526489.3556386,0
+HIG.US,D,20190812,000000,53.6013,53.9052,53.1401,53.2738,1651943.5625518,0
+HIG.US,D,20190813,000000,53.1982,54.3545,53.1696,54.1076,1675919.5582713,0
+HIG.US,D,20190814,000000,53.4538,53.8658,52.3908,52.5905,2186006.7060593,0
+HIG.US,D,20190815,000000,52.737,53.3249,52.5246,53.1795,1590741.9731388,0
+HIG.US,D,20190816,000000,53.381,53.8755,53.2591,53.7104,1925592.3057222,0
+HIG.US,D,20190819,000000,54.1961,54.4361,53.9779,54.3092,1369891.2710195,0
+HIG.US,D,20190820,000000,54.0978,54.4705,53.7488,53.7773,1779453.1453864,0
+HIG.US,D,20190821,000000,53.9415,54.1539,53.6927,54.088,1564245.8282192,0
+HIG.US,D,20190822,000000,54.3713,54.8235,54.2051,54.6396,1306966.8677465,0
+HIG.US,D,20190823,000000,54.5295,54.9405,53.1499,53.3712,2021139.3183141,0
+HIG.US,D,20190826,000000,53.5659,53.8284,53.2433,53.8038,1183130.7227291,0
+HIG.US,D,20190827,000000,54.0507,54.2905,53.5275,53.7852,1825633.5065161,0
+HIG.US,D,20190828,000000,53.556,53.9189,53.3063,53.6544,1334416.9674482,0
+HIG.US,D,20190829,000000,54.0585,54.0978,53.4794,53.8855,2654473.7626987,0
+HIG.US,D,20190830,000000,54.2463,54.2463,53.6082,53.8117,1996925.3424038,0
+HIG.US,D,20190903,000000,53.6917,54.3693,53.5542,54.3387,1943084.8667562,0
+HIG.US,D,20190904,000000,54.7085,55.1735,54.2365,55.1323,2032913.2357031,0
+HIG.US,D,20190905,000000,55.6386,55.8255,55.1697,55.3909,2363434.1594306,0
+HIG.US,D,20190906,000000,55.437,56.1105,55.3909,55.6966,2046766.9372383,0
+HIG.US,D,20190909,000000,56.0269,56.0269,55.2709,55.6769,1996315.1367863,0
+HIG.US,D,20190910,000000,55.5571,55.5767,54.5964,54.7527,2446928.5940681,0
+HIG.US,D,20190911,000000,54.7252,54.795,54.0988,54.5137,1665576.5730553,0
+HIG.US,D,20190912,000000,54.7527,55.4459,54.4292,55.3338,1966556.425832,0
+HIG.US,D,20190913,000000,55.437,55.8707,55.1136,55.6966,2054881.6549411,0
+HIG.US,D,20190916,000000,55.4557,55.6121,55.0576,55.4282,950736.96434598,0
+HIG.US,D,20190917,000000,55.3535,56.092,55.1697,56.0733,1675744.6326609,0
+HIG.US,D,20190918,000000,56.0556,56.1666,55.7065,56.1568,1530958.0947772,0
+HIG.US,D,20190919,000000,56.1204,56.5354,55.9355,55.9906,1392088.5173641,0
+HIG.US,D,20190920,000000,56.1302,56.2689,55.5668,55.8058,2581739.2871157,0
+HIG.US,D,20190923,000000,55.6288,55.8707,55.5237,55.5767,1806430.3357345,0
+HIG.US,D,20190924,000000,55.7143,56.1204,55.5384,55.9061,2481266.8981815,0
+HIG.US,D,20190925,000000,55.8972,56.0733,55.5521,55.7242,1942891.6349773,0
+HIG.US,D,20190926,000000,55.8618,56.1519,55.5668,55.9631,1612716.4944331,0
+HIG.US,D,20190927,000000,56.1382,56.1382,55.4921,55.8156,1586184.7541858,0
+HIG.US,D,20190930,000000,55.9454,56.0693,55.6485,55.9631,1839736.375345,0
+HIG.US,D,20191001,000000,56.1008,56.1204,54.8737,54.8933,1536495.7107556,0
+HIG.US,D,20191002,000000,54.5964,54.6622,53.4243,53.618,2243140.2580224,0
+HIG.US,D,20191003,000000,53.4774,53.794,53.0093,53.7478,1806429.3187251,0
+HIG.US,D,20191004,000000,53.7842,55.0212,53.7144,54.9454,1389630.4057351,0
+HIG.US,D,20191007,000000,54.8648,54.9601,54.4114,54.4194,1454291.860999,0
+HIG.US,D,20191008,000000,54.0791,54.0791,53.378,53.3879,2556142.1784725,0
+HIG.US,D,20191009,000000,53.7094,53.8904,53.2935,53.6268,1511077.5957602,0
+HIG.US,D,20191010,000000,53.7193,54.265,53.7193,53.8855,1504326.6876123,0
+HIG.US,D,20191011,000000,54.4292,54.7802,54.0988,54.146,2194508.9043293,0
+HIG.US,D,20191014,000000,54.146,54.7163,54.0694,54.6338,1702177.7230002,0
+HIG.US,D,20191015,000000,54.7163,55.15,54.6889,54.9287,1718095.953541,0
+HIG.US,D,20191016,000000,54.7802,54.851,53.9513,54.383,2476691.37306,0
+HIG.US,D,20191017,000000,54.7901,54.7989,53.8373,54.1362,2823840.3998634,0
+HIG.US,D,20191018,000000,54.2827,54.7802,53.8471,54.4783,2482495.4454914,0
+HIG.US,D,20191021,000000,54.9748,55.1961,54.6712,55.1784,1356839.9898713,0
+HIG.US,D,20191022,000000,54.7527,54.9012,52.9337,53.091,3172650.2029555,0
+HIG.US,D,20191023,000000,53.1755,53.5108,53.0565,53.4331,1971671.982925,0
+HIG.US,D,20191024,000000,53.6357,53.7576,52.908,53.0821,1545411.8318362,0
+HIG.US,D,20191025,000000,53.091,53.1274,52.2974,52.4449,1917992.1947567,0
+HIG.US,D,20191028,000000,52.5934,52.6859,52.1136,52.1303,2609121.2471901,0
+HIG.US,D,20191029,000000,52.2246,52.8137,52.0487,52.4548,2479595.9517991,0
+HIG.US,D,20191030,000000,52.4449,52.8225,52.1037,52.5747,1801607.6773378,0
+HIG.US,D,20191031,000000,52.501,52.7027,52.0841,52.7027,1791505.7233407,0
+HIG.US,D,20191101,000000,52.9169,53.1755,52.6859,53.1087,1597569.1569889,0
+HIG.US,D,20191104,000000,53.2758,53.5255,52.908,53.1175,2757452.0627019,0
+HIG.US,D,20191105,000000,54.7802,56.5256,54.6889,55.7586,5883248.6443299,0
+HIG.US,D,20191106,000000,55.7399,56.4144,54.9748,56.3977,2986399.1763558,0
+HIG.US,D,20191107,000000,56.4538,56.9041,56.1933,56.3231,2221648.8161754,0
+HIG.US,D,20191108,000000,56.3054,56.4754,55.9906,56.4066,2532417.3840655,0
+HIG.US,D,20191111,000000,56.1008,57.0122,56.0456,56.6464,1856973.6670291,0
+HIG.US,D,20191112,000000,56.6367,56.969,56.4144,56.9238,1929258.6244739,0
+HIG.US,D,20191113,000000,56.6367,56.9877,56.439,56.7743,1557811.209983,0
+HIG.US,D,20191114,000000,56.794,56.9877,56.5806,56.8952,1305654.925669,0
+HIG.US,D,20191115,000000,57.1646,57.3112,56.9592,57.2454,2728675.7827917,0
+HIG.US,D,20191118,000000,57.0791,57.2984,57.0358,57.2738,1601623.9733169,0
+HIG.US,D,20191119,000000,57.1823,57.7084,57.1696,57.3859,2002257.522491,0
+HIG.US,D,20191120,000000,57.2277,57.2886,56.7655,57.1549,1759176.0127181,0
+HIG.US,D,20191121,000000,57.1646,57.2,56.6661,56.9041,1505717.9564202,0
+HIG.US,D,20191122,000000,56.9503,57.1823,56.6918,56.8677,1415930.2678478,0
+HIG.US,D,20191125,000000,56.9974,57.3151,56.9974,57.1066,1424490.4356514,0
+HIG.US,D,20191126,000000,57.2454,57.7988,57.0448,57.7901,4780699.6414244,0
+HIG.US,D,20191127,000000,57.8667,57.9394,57.4764,57.7281,1715716.1516329,0
+HIG.US,D,20191129,000000,57.6701,57.8579,57.2816,57.3938,974301.07127372,0
+HIG.US,D,20191202,000000,57.4941,57.5884,56.9837,57.0132,1605676.7556263,0
+HIG.US,D,20191203,000000,56.6779,56.7055,55.8884,55.9464,2300475.1778393,0
+HIG.US,D,20191204,000000,55.733,56.7526,55.6936,56.4086,1484380.0829868,0
+HIG.US,D,20191205,000000,55.9464,56.4646,55.9464,56.1499,1728768.4497905,0
+HIG.US,D,20191206,000000,56.5806,56.7349,56.261,56.4469,1895491.8796221,0
+HIG.US,D,20191209,000000,56.437,56.7989,56.2512,56.6317,1735918.0256085,0
+HIG.US,D,20191210,000000,56.6701,56.9286,56.4832,56.7526,1471780.3539956,0
+HIG.US,D,20191211,000000,56.6779,56.8913,56.4469,56.5206,1770685.5076728,0
+HIG.US,D,20191212,000000,56.5108,57.2295,56.4469,56.8559,1601112.4176076,0
+HIG.US,D,20191213,000000,56.5481,56.965,56.3475,56.6602,1330887.9449606,0
+HIG.US,D,20191216,000000,56.9837,57.1893,56.4173,56.6504,1880838.8087281,0
+HIG.US,D,20191217,000000,56.7478,57.1519,56.4567,56.4931,2436164.5669761,0
+HIG.US,D,20191218,000000,56.6504,56.8824,56.261,56.5108,2076681.2506251,0
+HIG.US,D,20191219,000000,56.3819,56.6651,56.1322,56.3919,1859210.0706171,0
+HIG.US,D,20191220,000000,56.8637,57.0161,56.4086,56.5108,3205091.784608,0
+HIG.US,D,20191223,000000,56.6406,56.6406,55.5609,55.7586,1531689.3245088,0
+HIG.US,D,20191224,000000,55.6956,55.8353,55.6022,55.7242,533879.06481289,0
+HIG.US,D,20191226,000000,56.0102,56.1686,55.733,55.9168,1351831.2187613,0
+HIG.US,D,20191227,000000,56.0102,56.2984,55.8924,56.1853,1040688.3914257,0
+HIG.US,D,20191230,000000,56.3161,56.3622,56.0743,56.3082,831360.40538277,0
+HIG.US,D,20191231,000000,56.2227,56.4734,56.0791,56.3819,1192277.7049348,0
+HIG.US,D,20200102,000000,56.558,56.6042,55.8795,56.5481,1737433.3695585,0
+HIG.US,D,20200103,000000,55.9464,56.3819,55.9365,56.261,1430128.7355568,0
+HIG.US,D,20200106,000000,56.1499,56.437,55.9641,56.1125,2210031.5182282,0
+HIG.US,D,20200107,000000,55.7497,56.1224,55.5177,55.6121,1541487.1927065,0
+HIG.US,D,20200108,000000,55.7242,56.4321,55.6121,55.9071,1785040.5948237,0
+HIG.US,D,20200109,000000,56.1401,56.2512,55.7684,56.2414,1913032.2400961,0
+HIG.US,D,20200110,000000,56.2227,56.2414,55.4262,55.4439,2672928.4145895,0
+HIG.US,D,20200113,000000,55.499,55.6475,54.8598,55.2021,2926830.9039789,0
+HIG.US,D,20200114,000000,55.0997,55.8814,55.0585,55.4439,2531370.8814315,0
+HIG.US,D,20200115,000000,55.2582,55.7104,55.2355,55.2944,1767449.3838816,0
+HIG.US,D,20200116,000000,55.5078,56.1027,55.5078,55.9168,2988279.6266669,0
+HIG.US,D,20200117,000000,56.1774,56.7989,56.1539,56.7989,2242477.1679181,0
+HIG.US,D,20200121,000000,56.6504,56.8913,56.0241,56.1224,1573686.7261307,0
+HIG.US,D,20200122,000000,56.1224,56.1224,55.2777,55.5758,2391228.0082967,0
+HIG.US,D,20200123,000000,55.0182,55.027,54.1637,54.5609,2876121.8001583,0
+HIG.US,D,20200124,000000,54.5609,54.7851,54.2669,54.7193,2239500.3815143,0
+HIG.US,D,20200127,000000,54.034,54.5265,53.8658,53.8952,2437756.1866284,0
+HIG.US,D,20200128,000000,54.024,54.7026,53.9513,54.442,2860322.5597127,0
+HIG.US,D,20200129,000000,54.5904,54.7429,54.1195,54.2945,1709264.2442376,0
+HIG.US,D,20200130,000000,54.024,55.3318,53.8658,55.2218,2974287.6118584,0
+HIG.US,D,20200131,000000,54.9238,55.3318,54.6534,55.0005,3175987.0106737,0
+HIG.US,D,20200203,000000,55.2679,56.0466,55.1194,55.7959,3077747.9742995,0
+HIG.US,D,20200204,000000,55.0997,55.8972,53.5138,53.5522,5367646.2547694,0
+HIG.US,D,20200205,000000,54.0143,55.4901,53.97,55.1194,3062404.3540483,0
+HIG.US,D,20200206,000000,55.2944,55.5855,54.9238,55.3141,2309353.6695734,0
+HIG.US,D,20200207,000000,55.1381,55.5934,54.9238,55.4901,2324217.2614054,0
+HIG.US,D,20200210,000000,55.4715,55.5461,54.4902,54.738,3198468.0026304,0
+HIG.US,D,20200211,000000,54.8421,55.4312,54.7113,55.1854,1886335.744332,0
+HIG.US,D,20200212,000000,55.2944,55.5855,54.6475,54.6475,2077193.8233437,0
+HIG.US,D,20200213,000000,54.6749,55.0418,54.377,54.9611,1570854.3550564,0
+HIG.US,D,20200214,000000,54.9611,55.1381,54.5344,54.8324,2220120.2511036,0
+HIG.US,D,20200218,000000,54.5521,54.6926,53.8471,54.3033,2232446.4045764,0
+HIG.US,D,20200219,000000,54.4616,54.4715,53.8608,53.8952,1711178.2558578,0
+HIG.US,D,20200220,000000,53.7084,53.9139,53.2002,53.8855,2208339.2146491,0
+HIG.US,D,20200221,000000,53.7271,54.0998,53.5619,53.8569,2565589.1784402,0
+HIG.US,D,20200224,000000,53.0427,53.6426,52.2994,52.5039,2143219.0881627,0
+HIG.US,D,20200225,000000,52.5492,52.67,51.0645,51.2788,2731697.3176075,0
+HIG.US,D,20200226,000000,51.5383,51.8529,50.5099,50.5167,3093207.5336179,0
+HIG.US,D,20200227,000000,49.9711,50.5453,48.2081,48.2081,3633511.0465733,0
+HIG.US,D,20200228,000000,47.096,47.677,45.6869,46.6377,5253373.0487869,0
+HIG.US,D,20200302,000000,46.6957,49.5993,46.6053,49.5993,4090998.4701359,0
+HIG.US,D,20200303,000000,50.5974,50.6367,47.5442,48.1617,4217397.4787468,0
+HIG.US,D,20200304,000000,49.0477,50.4862,48.3289,50.3269,3036875.3850323,0
+HIG.US,D,20200305,000000,48.6013,49.2532,47.6937,48.2719,2665172.7011916,0
+HIG.US,D,20200306,000000,46.4617,47.8167,46.3024,47.5806,3002980.497001,0
+HIG.US,D,20200309,000000,44.3044,44.8649,42.2789,43.5307,3118163.9263628,0
+HIG.US,D,20200310,000000,45.3123,45.6024,43.331,45.0989,2714162.0421803,0
+HIG.US,D,20200311,000000,43.5846,43.9131,41.3064,42.1383,3688050.2076529,0
+HIG.US,D,20200312,000000,39.2621,40.6161,34.1462,37.5159,4199591.6788291,0
+HIG.US,D,20200313,000000,39.7666,40.1688,35.9859,39.7017,4488373.5213127,0
+HIG.US,D,20200316,000000,34.0794,34.6585,30.2062,31.2789,6738401.983747,0
+HIG.US,D,20200317,000000,32.1758,33.0144,28.8591,31.102,7824149.991985,0
+HIG.US,D,20200318,000000,29.1414,29.1414,17.7777,24.5111,8788729.4707631,0
+HIG.US,D,20200319,000000,24.2584,31.9692,23.7451,31.2976,8439752.8781354,0
+HIG.US,D,20200320,000000,31.8483,32.979,29.1512,29.1973,6636011.5151553,0
+HIG.US,D,20200323,000000,29.3488,29.5435,26.929,28.6753,4484892.2982651,0
+HIG.US,D,20200324,000000,29.2436,32.4088,29.1414,32.3331,4696212.6056491,0
+HIG.US,D,20200325,000000,32.1934,33.334,29.4491,31.0075,5902337.9100629,0
+HIG.US,D,20200326,000000,31.4658,32.7923,30.2525,32.6251,5621751.1290218,0
+HIG.US,D,20200327,000000,31.2789,33.9496,29.9526,32.802,5019229.0172911,0
+HIG.US,D,20200330,000000,32.6516,33.9958,30.8148,33.4648,3605582.9524714,0
+HIG.US,D,20200331,000000,32.9613,33.3616,32.447,32.9033,4230066.3643747,0
+HIG.US,D,20200401,000000,31.8296,32.4283,31.0262,31.2425,4588035.353785,0
+HIG.US,D,20200402,000000,30.9623,32.5483,30.6162,31.0646,4737760.4891329,0
+HIG.US,D,20200403,000000,30.7186,31.102,29.8985,30.0194,3535027.9279521,0
+HIG.US,D,20200406,000000,31.7932,31.9978,30.5612,31.6998,4403813.2608633,0
+HIG.US,D,20200407,000000,33.6142,35.1442,32.8394,34.4716,6941738.7676358,0
+HIG.US,D,20200408,000000,34.7991,36.7607,34.7805,36.1344,4600377.7794076,0
+HIG.US,D,20200409,000000,37.1059,39.2621,37.0882,39.1039,5002325.304678,0
+HIG.US,D,20200413,000000,38.9633,38.9829,37.5337,38.216,3330657.8625511,0
+HIG.US,D,20200414,000000,39.1236,40.0567,38.1088,38.4962,4163783.7961871,0
+HIG.US,D,20200415,000000,36.7607,37.1894,35.9957,36.1629,3446397.5960342,0
+HIG.US,D,20200416,000000,35.9102,36.1255,34.8561,34.9387,4407874.1792475,0
+HIG.US,D,20200417,000000,36.4618,37.5818,36.3773,37.3565,3280137.9224718,0
+HIG.US,D,20200420,000000,36.2366,36.7046,35.5091,36.0774,1881037.1255537,0
+HIG.US,D,20200421,000000,34.5749,35.5455,34.2289,34.3241,2901526.6940321,0
+HIG.US,D,20200422,000000,35.2386,35.2386,33.2966,33.3153,3283857.1257103,0
+HIG.US,D,20200423,000000,33.7824,34.4913,33.3694,33.5463,2539081.8464176,0
+HIG.US,D,20200424,000000,33.8089,34.0056,33.044,33.6516,3019564.8686743,0
+HIG.US,D,20200427,000000,33.6329,35.7765,33.6329,35.5091,2855906.7050611,0
+HIG.US,D,20200428,000000,36.6762,37.9741,35.8925,36.7333,4461215.3032982,0
+HIG.US,D,20200429,000000,37.863,38.7489,37.2268,38.4215,3918003.1435662,0
+HIG.US,D,20200430,000000,34.7441,38.1334,34.2042,35.4717,5274166.8222114,0
+HIG.US,D,20200501,000000,34.3694,34.7675,33.156,33.3252,3021074.1105681,0
+HIG.US,D,20200504,000000,32.8935,33.1747,31.9879,33.044,3763403.4823441,0
+HIG.US,D,20200505,000000,33.3694,34.1363,32.8197,32.8296,3469611.8517412,0
+HIG.US,D,20200506,000000,33.0725,33.1796,31.2602,31.3075,2501441.3129043,0
+HIG.US,D,20200507,000000,31.7746,33.3252,31.7746,32.5965,2814528.6621408,0
+HIG.US,D,20200508,000000,33.3439,34.0449,32.8847,33.9397,2249003.3169969,0
+HIG.US,D,20200511,000000,33.6978,33.6978,32.3331,32.6152,3084269.0383315,0
+HIG.US,D,20200512,000000,32.7175,33.2671,31.868,31.8877,3105295.7068999,0
+HIG.US,D,20200513,000000,31.6065,31.6065,29.7844,29.9426,4052190.4098745,0
+HIG.US,D,20200514,000000,29.4776,31.1294,28.2593,31.0931,3854742.1101943,0
+HIG.US,D,20200515,000000,30.8148,31.2229,30.1767,31.0459,4853465.6442977,0
+HIG.US,D,20200518,000000,32.7923,33.3616,32.3723,32.9131,3383758.9723921,0
+HIG.US,D,20200519,000000,32.6064,32.866,31.866,32.0646,2186277.2305497,0
+HIG.US,D,20200520,000000,32.512,33.277,32.2514,32.689,2466780.616823,0
+HIG.US,D,20200521,000000,32.689,34.8266,32.6791,34.6496,4769866.4576957,0
+HIG.US,D,20200522,000000,34.7892,35.1344,33.9859,34.5395,4240818.1873544,0
+HIG.US,D,20200526,000000,36.2839,36.9191,35.9476,36.0508,3298436.9719302,0
+HIG.US,D,20200527,000000,37.5337,37.5818,35.976,36.6663,3066849.7019715,0
+HIG.US,D,20200528,000000,37.0586,37.1894,35.864,36.628,3385838.7565383,0
+HIG.US,D,20200529,000000,36.0871,37.0292,35.5896,36.0508,8010003.367924,0
+HIG.US,D,20200601,000000,36.3429,36.86,35.6919,36.5975,3551930.6235559,0
+HIG.US,D,20200602,000000,36.9259,38.2435,36.5404,38.0469,3438299.150481,0
+HIG.US,D,20200603,000000,39.0164,40.3861,38.7165,39.6191,6097406.407835,0
+HIG.US,D,20200604,000000,39.4028,41.6987,39.1403,41.6889,3964684.8903115,0
+HIG.US,D,20200605,000000,44.8256,45.7479,43.4303,43.9405,4426791.5703982,0
+HIG.US,D,20200608,000000,44.4018,45.211,43.2986,43.9131,3984656.9201711,0
+HIG.US,D,20200609,000000,42.3683,42.6889,41.6712,42.3496,2529038.8789634,0
+HIG.US,D,20200610,000000,42.0664,42.0664,40.1737,40.391,3733945.8061611,0
+HIG.US,D,20200611,000000,37.7548,38.6968,36.6614,36.803,3289442.5411288,0
+HIG.US,D,20200612,000000,38.7803,38.8669,36.5729,37.6899,2368018.8376364,0
+HIG.US,D,20200615,000000,36.0871,38.7252,35.6368,38.4697,2893357.0578236,0
+HIG.US,D,20200616,000000,40.3153,40.4834,38.5179,39.0635,2800011.8705014,0
+HIG.US,D,20200617,000000,38.921,39.5817,38.5276,38.6673,2412754.028462,0
+HIG.US,D,20200618,000000,38.1117,39.1009,37.8443,38.799,2128864.0010119,0
+HIG.US,D,20200619,000000,39.7695,39.8069,37.5365,37.6427,9578357.9139675,0
+HIG.US,D,20200622,000000,37.097,37.2051,36.4746,36.8414,3685629.7253703,0
+HIG.US,D,20200623,000000,37.5464,37.7548,37.1796,37.1983,2252608.6151867,0
+HIG.US,D,20200624,000000,36.5012,36.6516,35.279,35.6467,2331737.0286314,0
+HIG.US,D,20200625,000000,35.269,36.3566,35.0991,36.1167,2517236.4853124,0
+HIG.US,D,20200626,000000,35.5799,35.8344,34.8453,35.2513,3626679.7946858,0
+HIG.US,D,20200629,000000,35.805,36.2759,35.2513,36.0871,2039210.5576754,0
+HIG.US,D,20200630,000000,35.9092,36.7343,35.9092,36.2956,2626954.5063605,0
+HIG.US,D,20200701,000000,36.2563,36.752,35.3015,35.4942,2092817.1211696,0
+HIG.US,D,20200702,000000,36.4559,36.7744,35.1649,35.3064,2176690.9002993,0
+HIG.US,D,20200706,000000,36.3517,36.624,35.6181,36.0607,1547017.6896194,0
+HIG.US,D,20200707,000000,35.628,35.7863,34.9033,35.0046,2527260.1295886,0
+HIG.US,D,20200708,000000,34.8935,35.6821,34.7695,35.4481,1776549.5836566,0
+HIG.US,D,20200709,000000,35.279,35.3625,33.6124,33.7155,1808287.3948303,0
+HIG.US,D,20200710,000000,33.8385,35.3576,33.7057,35.2219,2051977.076202,0
+HIG.US,D,20200713,000000,35.5405,36.041,34.4874,35.4008,2406487.2167707,0
+HIG.US,D,20200714,000000,35.5502,36.5778,35.1088,36.4746,2046325.5551749,0
+HIG.US,D,20200715,000000,37.6045,38.2297,37.1894,38.0469,2902179.6140427,0
+HIG.US,D,20200716,000000,38.7716,40.5974,38.3713,39.8355,3463063.3284565,0
+HIG.US,D,20200717,000000,39.8158,39.8916,39.0251,39.4972,2406245.1685424,0
+HIG.US,D,20200720,000000,39.4402,39.4402,38.4411,38.687,1922998.931848,0
+HIG.US,D,20200721,000000,39.0066,39.8599,39.0066,39.2042,1577331.6876857,0
+HIG.US,D,20200722,000000,38.7529,39.92,38.5276,39.6565,1482742.6979132,0
+HIG.US,D,20200723,000000,39.3359,40.0242,38.9406,39.92,2032798.3136451,0
+HIG.US,D,20200724,000000,39.9574,40.1737,38.8856,39.0538,2006030.6272257,0
+HIG.US,D,20200727,000000,38.799,38.8177,37.9338,38.451,1880568.2842377,0
+HIG.US,D,20200728,000000,38.1806,38.5935,37.9908,38.0823,1571794.0717073,0
+HIG.US,D,20200729,000000,38.0556,39.1403,37.7155,39.0164,1635195.4523711,0
+HIG.US,D,20200730,000000,37.9239,38.4313,37.5011,38.1314,1672154.5896115,0
+HIG.US,D,20200731,000000,39.5423,40.2966,38.3949,39.8452,4380854.2745063,0
+HIG.US,D,20200803,000000,39.8256,40.3517,39.2337,39.5423,3406434.2131371,0
+HIG.US,D,20200804,000000,39.3831,39.4972,38.1412,38.1973,2805684.748725,0
+HIG.US,D,20200805,000000,38.6388,39.8551,38.564,39.572,2312743.3617785,0
+HIG.US,D,20200806,000000,39.1472,39.9947,38.9593,39.1472,1885385.8575875,0
+HIG.US,D,20200807,000000,38.9593,40.3517,38.6821,40.2966,1428646.9529157,0
+HIG.US,D,20200810,000000,40.391,41.2091,40.3064,41.1068,1710976.8880039,0
+HIG.US,D,20200811,000000,42.1796,43.0182,41.2002,41.2573,2864167.8721122,0
+HIG.US,D,20200812,000000,41.9917,41.9917,39.8069,40.2966,2511195.4496995,0
+HIG.US,D,20200813,000000,39.8256,39.9947,39.1009,39.977,2970907.0727377,0
+HIG.US,D,20200814,000000,39.6761,40.6683,39.5199,40.3064,2188257.3477784,0
+HIG.US,D,20200817,000000,40.0901,40.1461,39.2701,39.3831,1647598.8985554,0
+HIG.US,D,20200818,000000,39.4677,39.6663,38.7803,38.8669,1149781.9687253,0
+HIG.US,D,20200819,000000,38.8177,39.4775,38.3478,38.4048,1290332.6626145,0
+HIG.US,D,20200820,000000,37.9515,38.3251,37.8493,37.9338,1634413.3721713,0
+HIG.US,D,20200821,000000,37.9044,38.0723,37.4156,37.5178,1506582.4143783,0
+HIG.US,D,20200824,000000,37.6801,39.4588,37.3969,38.9308,3271927.6058889,0
+HIG.US,D,20200825,000000,39.5149,39.9475,38.9593,39.0911,2874989.8687379,0
+HIG.US,D,20200826,000000,39.0351,39.0351,37.868,38.092,1872375.2568138,0
+HIG.US,D,20200827,000000,38.6024,40.1688,38.5444,39.0635,2305696.5039061,0
+HIG.US,D,20200828,000000,39.4972,39.6093,38.7439,39.0812,1747391.9252355,0
+HIG.US,D,20200831,000000,38.8787,38.8787,37.9771,38.3852,2205372.5983388,0
+HIG.US,D,20200901,000000,38.0891,38.9446,37.7971,38.9446,1854367.0720331,0
+HIG.US,D,20200902,000000,38.8974,39.566,38.1678,39.4382,2132653.3778963,0
+HIG.US,D,20200903,000000,39.8364,40.8836,38.5562,38.9348,1842480.266605,0
+HIG.US,D,20200904,000000,39.8934,39.9033,38.4136,38.8502,1552555.305598,0
+HIG.US,D,20200908,000000,38.4884,38.6034,37.1787,37.5297,2259475.4624019,0
+HIG.US,D,20200909,000000,37.8807,38.2798,37.3035,37.4647,3163320.1590645,0
+HIG.US,D,20200910,000000,37.5297,37.8727,36.7056,36.9141,2725654.2479759,0
+HIG.US,D,20200911,000000,36.8659,36.9279,36.2298,36.6663,1811029.2520714,0
+HIG.US,D,20200914,000000,36.9987,37.5581,36.8472,36.9052,1952877.6499072,0
+HIG.US,D,20200915,000000,36.6959,36.9701,35.5268,35.566,3414055.6812992,0
+HIG.US,D,20200916,000000,35.7942,36.5641,35.3478,36.1944,3564563.9138561,0
+HIG.US,D,20200917,000000,35.6143,36.0911,35.272,35.7273,3598961.2045125,0
+HIG.US,D,20200918,000000,35.5759,36.2298,35.2907,35.3478,3582525.3162061,0
+HIG.US,D,20200921,000000,34.2002,34.9869,33.7588,34.3901,2482392.7275458,0
+HIG.US,D,20200922,000000,34.3045,34.8256,33.573,34.0105,4191907.1560865,0
+HIG.US,D,20200923,000000,34.1433,34.684,33.4549,33.4893,3519484.973866,0
+HIG.US,D,20200924,000000,33.45,34.1433,32.9191,33.6024,2754706.1374234,0
+HIG.US,D,20200925,000000,33.2416,34.1039,33.1707,33.9721,1778106.6249905,0
+HIG.US,D,20200928,000000,34.7312,35.4815,34.6644,34.9958,2031934.8726964,0
+HIG.US,D,20200929,000000,34.8059,34.8836,33.8001,34.6644,1973251.3984649,0
+HIG.US,D,20200930,000000,34.9397,35.3615,34.6172,34.9781,2922686.590827,0
+HIG.US,D,20201001,000000,35.0056,35.3192,34.4275,34.8935,1765248.5756213,0
+HIG.US,D,20201002,000000,34.2947,35.8985,34.2563,35.6427,2423851.634625,0
+HIG.US,D,20201005,000000,36.7991,37.6073,36.6005,37.2268,3589444.0308988,0
+HIG.US,D,20201006,000000,37.388,37.6073,35.9358,35.9741,2704670.2938007,0
+HIG.US,D,20201007,000000,36.3439,36.9426,35.9554,36.0134,2670525.2214661,0
+HIG.US,D,20201008,000000,36.3635,37.3487,36.1068,37.3221,3041976.7039944,0
+HIG.US,D,20201009,000000,37.3782,37.4559,36.5542,36.6378,3388511.4571428,0
+HIG.US,D,20201012,000000,36.6191,37.2071,36.4294,37.0469,1482833.2117465,0
+HIG.US,D,20201013,000000,36.8276,36.8276,35.6889,35.8129,1694862.3746561,0
+HIG.US,D,20201014,000000,35.8129,36.5808,35.4815,35.5091,1389082.2376887,0
+HIG.US,D,20201015,000000,35.045,36.1353,35.0154,35.8985,1517458.3125002,0
+HIG.US,D,20201016,000000,35.9082,36.4588,35.5856,35.7765,1624900.2665951,0
+HIG.US,D,20201019,000000,35.9269,36.2582,35.2298,35.2907,1703779.512746,0
+HIG.US,D,20201020,000000,35.7942,36.7056,35.6487,36.4294,2415443.0012164,0
+HIG.US,D,20201021,000000,36.2101,38.6112,36.1353,38.3379,4524540.4082598,0
+HIG.US,D,20201022,000000,36.9141,38.0479,36.0871,37.9288,4315667.0254018,0
+HIG.US,D,20201023,000000,38.4038,38.7922,37.739,38.5375,1525621.8466525,0
+HIG.US,D,20201026,000000,37.9378,38.0232,36.5494,37.0075,3010094.4774912,0
+HIG.US,D,20201027,000000,37.0075,37.1049,35.5268,35.6427,2690001.9677663,0
+HIG.US,D,20201028,000000,34.9869,35.8601,34.7498,35.4431,3174005.8764356,0
+HIG.US,D,20201029,000000,35.3861,36.8659,34.8886,36.7156,3134050.6296135,0
+HIG.US,D,20201030,000000,36.1649,37.683,36.0557,36.5542,3933426.0905475,0
+HIG.US,D,20201102,000000,37.3585,37.5975,36.4678,37.332,2746874.1483232,0
+HIG.US,D,20201103,000000,37.9091,38.3379,37.4559,37.5031,2782965.7765775,0
+HIG.US,D,20201104,000000,36.7804,37.3133,35.9358,36.2582,3080400.3347167,0
+HIG.US,D,20201105,000000,36.7991,38.3852,36.6859,37.9004,3039618.2592828,0
+HIG.US,D,20201106,000000,38.1187,38.4785,37.2936,37.388,2821294.8254292,0
+HIG.US,D,20201109,000000,41.0793,43.9741,41.0793,42.5778,4684639.0391045,0
+HIG.US,D,20201110,000000,42.8551,43.9081,42.5217,43.4794,2529517.8903732,0
+HIG.US,D,20201111,000000,43.5935,43.5935,42.3222,42.9002,1461442.4538263,0
+HIG.US,D,20201112,000000,42.1904,42.9927,41.8571,42.4461,1768952.5237192,0
+HIG.US,D,20201113,000000,42.8825,43.5384,42.4706,42.9002,1993142.0675755,0
+HIG.US,D,20201116,000000,44.5531,44.6476,43.4991,43.9741,2005525.1735726,0
+HIG.US,D,20201117,000000,43.4706,44.4391,42.9151,44.0596,1561813.1418243,0
+HIG.US,D,20201118,000000,44.0596,44.7902,43.5287,43.5384,1341587.9004628,0
+HIG.US,D,20201119,000000,43.0713,43.9839,42.4274,43.8787,2136650.2246907,0
+HIG.US,D,20201120,000000,43.4313,43.9554,43.0252,43.4313,1533176.1921966,0
+HIG.US,D,20201123,000000,44.1352,44.2297,43.4411,43.9741,1419452.1712699,0
+HIG.US,D,20201124,000000,44.8373,45.5306,43.9927,45.1038,2344182.1721996,0
+HIG.US,D,20201125,000000,44.8757,44.8757,43.9642,44.2021,2407898.8257658,0
+HIG.US,D,20201127,000000,44.1441,44.1973,43.4057,43.4893,1198980.8136427,0
+HIG.US,D,20201130,000000,43.0075,43.4057,41.9849,42.2425,8050143.7104502,0
+HIG.US,D,20201201,000000,43.3123,43.6309,42.8551,43.4185,2983398.9987366,0
+HIG.US,D,20201202,000000,43.0733,43.5335,42.739,43.446,2779859.8299846,0
+HIG.US,D,20201203,000000,43.3909,44.2208,43.1127,43.8098,1553763.5127205,0
+HIG.US,D,20201204,000000,44.1067,44.7753,44.1067,44.4313,2874780.3648092,0
+HIG.US,D,20201207,000000,44.1067,44.2965,43.4096,43.5237,1565344.1983306,0
+HIG.US,D,20201208,000000,42.8462,44.2601,42.7774,44.1539,1997587.4154987,0
+HIG.US,D,20201209,000000,44.5935,45.6682,44.2877,45.4647,4098473.4889498,0
+HIG.US,D,20201210,000000,45.0044,45.7115,44.4883,45.3005,1935538.6572869,0
+HIG.US,D,20201211,000000,44.7656,45.1667,44.1825,44.1923,1392761.777562,0
+HIG.US,D,20201214,000000,44.6898,44.8669,43.4991,43.5237,1725352.3153421,0
+HIG.US,D,20201215,000000,44.0104,44.1067,42.974,43.7243,3321977.6876426,0
+HIG.US,D,20201216,000000,43.9534,44.4784,43.5995,44.2405,2640469.5437779,0
+HIG.US,D,20201217,000000,44.2021,44.8373,43.9338,44.7085,2308690.5794691,0
+HIG.US,D,20201218,000000,44.623,45.6368,44.5837,45.5403,6403796.7504199,0
+HIG.US,D,20201221,000000,45.329,45.5109,44.451,45.3968,3655065.5430009,0
+HIG.US,D,20201222,000000,45.4253,45.6633,45.2641,45.5306,2590591.3366064,0
+HIG.US,D,20201223,000000,45.8285,46.5905,45.8285,46.1323,1635435.4665807,0
+HIG.US,D,20201224,000000,46.036,46.2749,45.6072,46.266,513481.92503979,0
+HIG.US,D,20201228,000000,46.4479,46.6387,45.9711,46.0655,1953170.5486035,0
+HIG.US,D,20201229,000000,46.1903,46.2749,45.2641,45.4253,1829729.0032186,0
+HIG.US,D,20201230,000000,45.5207,46.2326,45.5207,45.8187,1407840.975379,0
+HIG.US,D,20201231,000000,45.9416,46.8826,45.5503,46.8108,1858064.918075,0
+HIG.US,D,20210104,000000,47.4322,47.5993,45.8933,46.152,3101209.3632816,0
+HIG.US,D,20210105,000000,46.2572,46.4479,45.5503,45.8442,2733587.9380123,0
+HIG.US,D,20210106,000000,46.8393,48.799,46.7438,48.6082,2652809.9353818,0
+HIG.US,D,20210107,000000,48.503,48.9042,47.8628,48.1687,2674747.844339,0
+HIG.US,D,20210108,000000,48.1785,48.2916,46.8206,47.681,2126300.1204091,0
+HIG.US,D,20210111,000000,47.2601,48.4351,47.1835,48.0251,1888511.1273583,0
+HIG.US,D,20210112,000000,48.4538,49.6495,48.326,49.5631,3005786.425832,0
+HIG.US,D,20210113,000000,49.3054,50.1569,49.0959,49.6023,2491807.1832139,0
+HIG.US,D,20210114,000000,49.7842,50.6121,49.4774,50.0506,1746551.8755021,0
+HIG.US,D,20210115,000000,49.497,49.7842,48.8855,49.381,1888255.8580084,0
+HIG.US,D,20210119,000000,50.1175,50.6101,49.3338,50.3289,1985628.4024058,0
+HIG.US,D,20210120,000000,50.0605,50.6908,49.794,50.1666,1546919.0397113,0
+HIG.US,D,20210121,000000,50.0025,50.5767,48.6938,48.7616,2745995.4522341,0
+HIG.US,D,20210122,000000,48.5895,48.5895,47.2415,48.1392,1916421.9323011,0
+HIG.US,D,20210125,000000,47.4804,48.5502,47.327,48.4538,1656160.0833684,0
+HIG.US,D,20210126,000000,48.742,48.8609,47.681,47.6997,1169249.5619411,0
+HIG.US,D,20210127,000000,47.0497,47.442,45.5974,45.8836,1834997.1117161,0
+HIG.US,D,20210128,000000,46.3811,47.2513,46.2179,46.8206,1418828.7445307,0
+HIG.US,D,20210129,000000,46.4479,46.7154,45.3684,45.8933,1645365.5459955,0
+HIG.US,D,20210201,000000,46.2277,46.5443,45.7793,46.1992,1444806.2146756,0
+HIG.US,D,20210202,000000,46.6583,47.3418,46.4863,47.0891,2162678.5453036,0
+HIG.US,D,20210203,000000,46.8688,47.4519,46.8108,47.2415,1597771.5418521,0
+HIG.US,D,20210204,000000,47.5749,48.8265,47.2935,48.6839,2720599.7114445,0
+HIG.US,D,20210205,000000,48.3604,49.0566,47.7862,48.2071,3102669.788726,0
+HIG.US,D,20210208,000000,48.2621,48.3112,47.3948,48.0821,1955234.0605999,0
+HIG.US,D,20210209,000000,48.0251,48.2316,47.5188,48.0153,1997630.1298919,0
+HIG.US,D,20210210,000000,47.9769,48.5315,47.797,48.3112,1607045.6502281,0
+HIG.US,D,20210211,000000,48.3407,49.3054,47.9523,48.1293,1479773.0305749,0
+HIG.US,D,20210212,000000,47.6997,48.1589,46.678,47.4125,2201499.8266867,0
+HIG.US,D,20210216,000000,47.7567,47.7862,46.5807,46.6387,2833056.5387057,0
+HIG.US,D,20210217,000000,46.506,48.1589,46.4479,47.8815,3920672.7931425,0
+HIG.US,D,20210218,000000,47.442,47.796,47.1785,47.2316,2033947.5342247,0
+HIG.US,D,20210219,000000,47.5944,47.8815,47.2749,47.6525,2441857.785387,0
+HIG.US,D,20210222,000000,47.7763,48.8363,47.6525,48.7714,1701884.8243037,0
+HIG.US,D,20210223,000000,49.2769,50.2316,48.9985,49.5728,2858364.8166901,0
+HIG.US,D,20210224,000000,49.6682,51.4076,49.6122,50.797,2632441.2718708,0
+HIG.US,D,20210225,000000,51.0822,51.56,49.5631,49.5925,2383633.9993873,0
+HIG.US,D,20210226,000000,49.5434,49.7173,48.4656,48.7754,2713639.299368,0
+HIG.US,D,20210301,000000,49.505,50.4489,49.505,49.9956,1901466.8096265,0
+HIG.US,D,20210302,000000,49.852,50.0399,49.5974,49.6495,1959370.2376769,0
+HIG.US,D,20210303,000000,49.8423,51.1313,49.6593,50.439,2292140.7861142,0
+HIG.US,D,20210304,000000,50.4971,50.8245,48.7173,50.0831,2359673.2588082,0
+HIG.US,D,20210305,000000,50.6888,51.8245,50.2847,51.5934,2322239.1781955,0
+HIG.US,D,20210308,000000,52.2089,53.7606,51.7576,52.7194,2572209.9093897,0
+HIG.US,D,20210309,000000,52.0752,53.4037,51.6318,52.3534,2718440.6005682,0
+HIG.US,D,20210310,000000,52.4892,53.0083,52.0939,52.6426,1541723.1388786,0
+HIG.US,D,20210311,000000,52.2768,52.9986,52.1333,52.3534,1676860.2919316,0
+HIG.US,D,20210312,000000,53.1815,53.7203,52.7144,53.3545,1618364.964432,0
+HIG.US,D,20210315,000000,53.2306,55.3662,52.9405,55.3269,3784007.0750178,0
+HIG.US,D,20210316,000000,54.7881,55.0202,53.7694,54.5561,2904729.2565143,0
+HIG.US,D,20210317,000000,54.9316,55.4233,54.0172,55.2405,2345601.9172696,0
+HIG.US,D,20210318,000000,55.7507,66.3446,55.5197,65.5746,24935623.379716,0
+HIG.US,D,20210319,000000,65.3337,66.3937,64.5589,65.1224,16837668.025119,0
+HIG.US,D,20210322,000000,65.1508,65.4203,64.083,64.7467,4923326.0514223,0
+HIG.US,D,20210323,000000,63.2748,65.0653,63.2167,64.7565,6141769.3732341,0
+HIG.US,D,20210324,000000,65.43,66.9698,64.4389,64.5166,6227826.671465,0
+HIG.US,D,20210325,000000,65.0653,66.8244,63.9,66.5569,4284962.4957405,0
+HIG.US,D,20210326,000000,66.5943,66.7673,64.6897,65.141,4101065.8458147,0
+HIG.US,D,20210329,000000,62.6405,64.1311,62.3702,63.4675,6227313.081737,0
+HIG.US,D,20210330,000000,63.4576,65.3239,62.6307,65.1508,6816373.0405371,0
+HIG.US,D,20210331,000000,65.43,65.5933,63.7556,64.2659,3678865.5961007,0
+HIG.US,D,20210401,000000,63.8618,65.7663,63.2462,65.6995,3266978.8383313,0
+HIG.US,D,20210405,000000,66.3543,66.8441,65.4694,65.7182,2592092.4424254,0
+HIG.US,D,20210406,000000,65.4968,65.7182,64.7949,65.2383,2342879.3832063,0
+HIG.US,D,20210407,000000,65.2472,65.6326,64.7191,65.5746,1758357.3201813,0
+HIG.US,D,20210408,000000,64.9876,65.3917,64.0348,64.0446,3560101.2767737,0
+HIG.US,D,20210409,000000,64.6897,64.7664,63.3417,64.2659,2484723.7130045,0
+HIG.US,D,20210412,000000,64.5451,64.7851,63.6307,64.0063,1717738.9832548,0
+HIG.US,D,20210413,000000,63.8235,64.2413,63.4291,64.0919,2307023.7011241,0
+HIG.US,D,20210414,000000,63.9877,64.256,63.5156,63.612,2788064.0445114,0
+HIG.US,D,20210415,000000,63.612,64.4871,63.2551,64.3622,2438714.2094477,0
+HIG.US,D,20210416,000000,64.8047,65.1125,63.5825,63.7457,2339685.9738083,0
+HIG.US,D,20210419,000000,63.8432,64.3721,63.2265,64.2079,2351813.8104553,0
+HIG.US,D,20210420,000000,63.9483,63.9777,62.9817,63.2462,2675251.2639733,0
+HIG.US,D,20210421,000000,63.4291,64.9394,63.2551,64.9011,1633186.8588803,0
+HIG.US,D,20210422,000000,63.2649,65.1321,63.2167,64.141,6992305.4901456,0
+HIG.US,D,20210423,000000,64.6994,65.9492,64.4576,65.7476,3804083.8568417,0
+HIG.US,D,20210426,000000,65.9109,66.7103,65.8538,66.0938,3809538.0780525,0
+HIG.US,D,20210427,000000,65.9492,67.2973,65.7663,66.8735,5883221.1850772,0
+HIG.US,D,20210428,000000,64.9679,65.5549,63.3091,65.0457,7612356.7752474,0
+HIG.US,D,20210429,000000,65.4016,65.8922,63.3701,64.1311,4338831.4476501,0
+HIG.US,D,20210430,000000,64.1115,64.4105,62.9581,63.4675,4270013.4751219,0
+HIG.US,D,20210503,000000,63.963,64.2177,63.0918,63.553,2318156.9026147,0
+HIG.US,D,20210504,000000,63.7172,64.5265,63.197,64.2846,2367140.1415473,0
+HIG.US,D,20210505,000000,64.1606,64.4291,63.1459,64.1793,2188059.0309526,0
+HIG.US,D,20210506,000000,64.1311,64.6022,63.8618,64.3622,2340406.0164368,0
+HIG.US,D,20210507,000000,63.3799,64.4921,63.2364,64.1311,3444026.9472103,0
+HIG.US,D,20210510,000000,64.3337,64.7094,63.317,63.3996,2058687.3039754,0
+HIG.US,D,20210511,000000,63.0241,63.0821,61.3702,61.5718,3461846.985259,0
+HIG.US,D,20210512,000000,62.2167,62.2167,60.8401,60.9857,2221866.4561789,0
+HIG.US,D,20210513,000000,61.0043,62.6209,60.8313,62.3702,2456906.4729231,0
+HIG.US,D,20210514,000000,62.5432,63.7948,62.5137,63.5727,1744435.4790189,0
+HIG.US,D,20210517,000000,63.5628,64.4192,63.141,63.6504,3494055.6717674,0
+HIG.US,D,20210518,000000,63.67,64.141,62.9483,62.9581,3039286.7142308,0
+HIG.US,D,20210519,000000,62.2934,63.553,61.7359,63.4379,2615405.3480406,0
+HIG.US,D,20210520,000000,63.5924,63.7172,62.9777,63.197,1765723.5189935,0
+HIG.US,D,20210521,000000,63.4772,64.2177,62.7458,62.9385,3181530.7287084,0
+HIG.US,D,20210524,000000,63.1783,63.7172,62.6484,62.7752,3092948.1962305,0
+HIG.US,D,20210525,000000,62.7654,63.3043,62.0918,62.1381,3121135.6277199,0
+HIG.US,D,20210526,000000,62.5628,62.9385,62.1007,62.4852,2016860.7599264,0
+HIG.US,D,20210527,000000,63.1312,63.4872,62.7015,63.2748,3987465.9000302,0
+HIG.US,D,20210528,000000,63.3417,63.6425,62.7526,63.2167,2457445.4878852,0
+HIG.US,D,20210601,000000,63.8459,64.2325,63.0712,63.3514,1658720.9129431,0
+HIG.US,D,20210602,000000,63.5079,63.6995,63.1725,63.3711,1208150.1700544,0
+HIG.US,D,20210603,000000,63.1203,63.7192,62.8588,63.4782,1045093.0589744,0
+HIG.US,D,20210604,000000,63.4979,63.6907,62.844,63.6425,1607956.8906169,0
+HIG.US,D,20210607,000000,63.729,63.8067,62.8588,63.0427,1263176.4786186,0
+HIG.US,D,20210608,000000,62.7821,63.962,62.6554,63.7389,1909063.8695639,0
+HIG.US,D,20210609,000000,63.5256,64.1558,62.9463,63.8459,2748148.4610544,0
+HIG.US,D,20210610,000000,64.5707,64.7261,62.7428,62.7625,1770513.6330906,0
+HIG.US,D,20210611,000000,62.907,63.3043,62.7625,62.9935,1248337.2950113,0
+HIG.US,D,20210614,000000,62.8775,63.1105,62.4242,62.5983,1697000.1283359,0
+HIG.US,D,20210615,000000,62.6367,63.2846,62.3602,62.6554,1710979.939032,0
+HIG.US,D,20210616,000000,62.3358,62.966,62.1243,62.491,1488613.8929626,0
+HIG.US,D,20210617,000000,62.6267,62.6267,60.6819,60.8087,2590262.8425823,0
+HIG.US,D,20210618,000000,59.8411,60.3436,58.791,58.8628,3411795.8864958,0
+HIG.US,D,20210621,000000,59.2895,60.14,58.8825,60.1203,2598615.5404761,0
+HIG.US,D,20210622,000000,60.1597,60.2423,59.434,59.8511,2253522.9066036,0
+HIG.US,D,20210623,000000,59.8795,60.4311,59.434,59.8017,1896520.0760875,0
+HIG.US,D,20210624,000000,59.8992,60.3042,59.4537,60.1794,1249073.6097897,0
+HIG.US,D,20210625,000000,60.557,61.5344,60.2374,61.3505,1626861.0606459,0
+HIG.US,D,20210628,000000,61.2335,61.2335,59.6475,60.2088,2788887.822095,0
+HIG.US,D,20210629,000000,60.6248,61.0594,59.6376,60.0535,2543663.4735953,0
+HIG.US,D,20210630,000000,59.6966,60.3042,59.434,59.9463,2156180.872487,0
+HIG.US,D,20210701,000000,60.373,61.1174,60.14,60.6435,1025025.4302348,0
+HIG.US,D,20210702,000000,60.6719,60.8657,59.9562,60.1302,1518545.4955086,0
+HIG.US,D,20210706,000000,59.7251,59.7438,58.4626,59.2306,1449670.5704561,0
+HIG.US,D,20210707,000000,58.7478,59.8706,58.6032,59.8411,1323877.6994252,0
+HIG.US,D,20210708,000000,59.1351,59.2797,57.906,58.1283,2548767.8435854,0
+HIG.US,D,20210709,000000,59.2306,59.7674,58.8628,59.5688,1399597.097487,0
+HIG.US,D,20210712,000000,59.3859,61.6691,58.9808,61.2433,2285080.7071201,0
+HIG.US,D,20210713,000000,61.1951,61.2335,60.4881,60.557,1594118.4442221,0
+HIG.US,D,20210714,000000,60.4409,61.1371,60.142,60.7212,1147271.9896188,0
+HIG.US,D,20210715,000000,59.9089,61.4065,59.9089,61.2049,1415248.871575,0
+HIG.US,D,20210716,000000,61.5531,61.6101,60.9237,61.2532,1306466.4991403,0
+HIG.US,D,20210719,000000,59.9759,60.319,58.8342,59.376,1649538.3354096,0
+HIG.US,D,20210720,000000,59.5028,61.1076,59.2109,60.2945,1670770.4398692,0
+HIG.US,D,20210721,000000,60.9237,61.5244,60.4085,60.5668,1086451.7787168,0
+HIG.US,D,20210722,000000,60.3633,60.5668,59.5412,59.5688,1618734.1388306,0
+HIG.US,D,20210723,000000,59.6867,60.2374,59.2109,59.3947,1442198.6026702,0
+HIG.US,D,20210726,000000,59.4243,60.0732,59.2206,59.9089,1362860.6852969,0
+HIG.US,D,20210727,000000,59.1824,60.2374,58.9316,59.8795,1052330.0975976,0
+HIG.US,D,20210728,000000,60.2275,60.5147,58.3407,58.8726,1528657.6195993,0
+HIG.US,D,20210729,000000,59.8511,61.4556,59.1548,61.147,2619643.2260539,0
+HIG.US,D,20210730,000000,61.4272,62.9218,61.1951,61.5431,2341678.2951492,0
+HIG.US,D,20210802,000000,62.0466,63.1676,61.727,62.3171,1716392.462859,0
+HIG.US,D,20210803,000000,62.7821,63.1302,61.8627,63.0811,1528982.045586,0
+HIG.US,D,20210804,000000,62.5589,63.3612,62.3455,62.3849,1727450.4056568,0
+HIG.US,D,20210805,000000,62.9935,63.5333,62.439,63.2748,1432293.9484895,0
+HIG.US,D,20210806,000000,64.0485,64.7448,63.7192,64.2325,1241527.4003204,0
+HIG.US,D,20210809,000000,64.0672,64.9572,63.8362,64.552,1505754.5687572,0
+HIG.US,D,20210810,000000,64.32,65.4901,64.2708,64.6583,2028624.5072217,0
+HIG.US,D,20210811,000000,64.6975,65.7172,64.3397,65.3249,1477069.8196896,0
+HIG.US,D,20210812,000000,65.664,66.0033,65.2777,65.7703,2352022.2973747,0
+HIG.US,D,20210813,000000,65.8097,66.1183,65.432,65.8194,1133277.9407916,0
+HIG.US,D,20210816,000000,65.6258,66.1872,65.2964,65.5677,1551586.0956756,0
+HIG.US,D,20210817,000000,65.0063,65.9935,64.9188,65.2964,1206430.4072226,0
+HIG.US,D,20210818,000000,65.026,65.7615,64.4645,64.5333,2808214.0510094,0
+HIG.US,D,20210819,000000,63.8646,64.7742,63.3711,63.7781,1658638.5351847,0
+HIG.US,D,20210820,000000,63.7094,64.3494,63.4301,64.0771,3043270.3399034,0
+HIG.US,D,20210823,000000,64.6483,65.2296,64.3397,64.678,1391742.7341809,0
+HIG.US,D,20210824,000000,64.678,65.1459,64.3868,64.9866,1030490.8385485,0
+HIG.US,D,20210825,000000,65.0554,65.9492,64.6877,65.6454,923318.3919346,0
+HIG.US,D,20210826,000000,65.6739,65.7516,64.8421,65.0741,1266184.7923127,0
+HIG.US,D,20210827,000000,65.1902,66.1095,64.9385,65.9542,1423462.239186,0
+HIG.US,D,20210830,000000,66.1675,66.2639,64.8028,64.8224,1070354.5545281,0
+HIG.US,D,20210831,000000,64.677,65.669,64.677,65.3671,1865209.4088461,0
+HIG.US,D,20210901,000000,65.6199,68.9256,64.9394,65.9502,3719924.2980812,0
+HIG.US,D,20210902,000000,66.1154,66.7093,65.8824,66.5824,1898447.3088294,0
+HIG.US,D,20210903,000000,66.5343,66.7192,65.9385,66.2138,2245625.8289042,0
+HIG.US,D,20210907,000000,66.2226,66.8057,65.669,65.6975,1395271.7566685,0
+HIG.US,D,20210908,000000,65.4841,66.729,65.2216,66.6995,2247790.0248275,0
+HIG.US,D,20210909,000000,67.4192,68.4989,66.6699,66.729,4183049.0045397,0
+HIG.US,D,20210910,000000,67.1754,67.5353,66.495,67.0396,1906746.1052269,0
+HIG.US,D,20210913,000000,67.7889,68.5382,67.3258,68.3809,2106919.9899985,0
+HIG.US,D,20210914,000000,68.3238,68.4497,67.4487,68.1882,2960503.06696,0
+HIG.US,D,20210915,000000,68.1193,68.9021,67.725,68.4792,2725828.1565769,0
+HIG.US,D,20210916,000000,68.4104,68.8971,67.8184,68.605,2091001.7594576,0
+HIG.US,D,20210917,000000,68.5953,69.3445,67.4683,67.6434,6627176.7548237,0
+HIG.US,D,20210920,000000,66.369,67.0496,65.4251,66.6021,2757813.1010257,0
+HIG.US,D,20210921,000000,66.904,67.254,65.9119,65.9502,1659586.3879105,0
+HIG.US,D,20210922,000000,66.8942,67.2737,66.4851,67.0299,2145673.1317542,0
+HIG.US,D,20210923,000000,67.6621,68.371,67.2836,67.4683,2243611.1333572,0
+HIG.US,D,20210924,000000,67.6336,68.0603,67.3799,67.487,1915890.0364045,0
+HIG.US,D,20210927,000000,67.8184,69.0141,67.5157,68.9256,1885015.6661796,0
+HIG.US,D,20210928,000000,68.9747,69.315,68.4399,68.7899,2465982.2644735,0
+HIG.US,D,20210929,000000,68.9747,69.7918,68.7408,69.7044,2136184.4344027,0
+HIG.US,D,20210930,000000,70.0151,70.2098,68.2256,68.3141,2572503.8250955,0
+HIG.US,D,20211001,000000,68.5087,69.724,68.0406,69.0535,1554040.1392671,0
+HIG.US,D,20211004,000000,68.8971,69.7918,68.0506,68.2354,1519751.6686124,0
+HIG.US,D,20211005,000000,68.139,70.1616,67.9935,69.7437,1880727.9547076,0
+HIG.US,D,20211006,000000,69.315,70.5215,68.7899,70.434,1853464.9847286,0
+HIG.US,D,20211007,000000,71.1144,71.9413,70.3946,70.4241,2185898.9030668,0
+HIG.US,D,20211008,000000,69.9374,71.1045,69.4508,70.9973,2252597.4280838,0
+HIG.US,D,20211011,000000,71.4447,71.9118,70.5598,70.6089,1251261.1969283,0
+HIG.US,D,20211012,000000,70.4045,70.9777,69.724,69.9767,1334175.9362293,0
+HIG.US,D,20211013,000000,69.5096,70.0151,68.5953,69.6169,1672555.2913004,0
+HIG.US,D,20211014,000000,70.1901,70.6964,69.4508,70.4143,2041577.1384617,0
+HIG.US,D,20211015,000000,70.9394,71.0849,69.724,70.1321,1541002.0792407,0
+HIG.US,D,20211018,000000,69.957,70.7693,69.6748,69.7526,1861285.7867258,0
+HIG.US,D,20211019,000000,70.3946,70.5795,69.9089,70.3464,1303562.9374105,0
+HIG.US,D,20211020,000000,70.1419,71.1822,70.0937,71.0849,1279741.527114,0
+HIG.US,D,20211021,000000,70.9295,71.4064,70.667,70.959,1199802.5572076,0
+HIG.US,D,20211022,000000,71.2599,72.3209,70.9973,72.0574,2095872.2172943,0
+HIG.US,D,20211025,000000,72.4467,72.4467,71.2117,71.7663,1809941.0520536,0
+HIG.US,D,20211026,000000,71.9896,72.2422,70.8843,70.9295,1171505.2887071,0
+HIG.US,D,20211027,000000,71.5618,71.8922,70.7151,70.8027,1487210.4200424,0
+HIG.US,D,20211028,000000,70.8322,71.8047,70.8322,71.7466,1810590.9210363,0
+HIG.US,D,20211029,000000,72.9324,76.0151,70.6964,70.9197,2592596.8790692,0
+HIG.US,D,20211101,000000,71.5815,71.9512,70.2492,71.1242,1916916.1988513,0
+HIG.US,D,20211102,000000,71.2501,71.6493,70.7348,70.7742,1414142.3653886,0
+HIG.US,D,20211103,000000,70.6767,72.5824,70.6767,72.0278,1533932.8471623,0
+HIG.US,D,20211104,000000,71.8144,71.8144,69.5392,69.957,1681548.7050924,0
+HIG.US,D,20211105,000000,70.5598,70.9,69.2668,69.8499,1686498.4896594,0
+HIG.US,D,20211108,000000,70.317,70.3267,68.7506,69.5196,1503233.4025477,0
+HIG.US,D,20211109,000000,69.2187,70.2874,69.1891,70.1802,1525363.5262744,0
+HIG.US,D,20211110,000000,70.0642,70.9295,69.9767,70.4919,1464682.6456551,0
+HIG.US,D,20211111,000000,70.4919,71.4547,70.0937,71.1625,1177532.0861888,0
+HIG.US,D,20211112,000000,70.9876,71.3671,69.6945,69.7722,1558834.3214017,0
+HIG.US,D,20211115,000000,70.1124,70.7151,69.6454,70.3367,1154285.2861822,0
+HIG.US,D,20211116,000000,70.6767,70.959,69.2284,69.3051,1934550.1241867,0
+HIG.US,D,20211117,000000,69.1302,69.8205,68.8735,69.1499,1761838.543229,0
+HIG.US,D,20211118,000000,69.1006,69.4221,68.3533,68.5559,1784585.9916387,0
+HIG.US,D,20211119,000000,67.8657,68.5471,67.487,67.7595,2145685.3358666,0
+HIG.US,D,20211122,000000,68.1292,69.4418,67.905,68.6838,1532683.9596652,0
+HIG.US,D,20211123,000000,69.2855,70.5992,69.0819,70.5018,1790962.6403412,0
+HIG.US,D,20211124,000000,70.2589,70.5893,69.4703,69.549,1176981.8841237,0
+HIG.US,D,20211126,000000,67.5845,68.0406,66.6799,67.3406,1555666.3372376,0
+HIG.US,D,20211129,000000,68.0997,68.2894,66.6699,66.7192,1711466.0695073,0
+HIG.US,D,20211130,000000,66.2541,66.4202,64.3081,64.6406,3713749.0172324,0
+HIG.US,D,20211201,000000,65.6483,66.6158,63.4281,63.5353,1617844.2556385,0
+HIG.US,D,20211202,000000,64.0732,66.2541,63.8489,65.5796,2110485.6248231,0
+HIG.US,D,20211203,000000,65.5304,66.2108,64.6453,65.1685,1800128.9457249,0
+HIG.US,D,20211206,000000,66.0879,66.9,65.6867,66.1764,2800322.0583569,0
+HIG.US,D,20211207,000000,66.6258,67.5157,66.02,66.7437,1646916.4852733,0
+HIG.US,D,20211208,000000,66.7821,67.3298,66.494,66.9975,1452315.8118078,0
+HIG.US,D,20211209,000000,66.7043,67.143,66.2541,66.724,1274455.1124481,0
+HIG.US,D,20211210,000000,67.1833,67.6336,66.1862,66.6455,1548368.2780528,0
+HIG.US,D,20211213,000000,66.3917,66.5284,65.5205,65.7556,1541058.0147555,0
+HIG.US,D,20211214,000000,65.9906,67.6041,65.8489,66.5481,2008214.1463268,0
+HIG.US,D,20211215,000000,66.7143,67.0663,66.0103,66.4694,1659119.5806131,0
+HIG.US,D,20211216,000000,67.1637,68.1026,66.3917,67.5746,2227662.3925355,0
+HIG.US,D,20211217,000000,67.5451,67.5451,65.9021,66.2058,4720468.2789433,0
+HIG.US,D,20211220,000000,65.4133,65.4133,63.6936,64.6406,1624033.7746184,0
+HIG.US,D,20211221,000000,65.2472,66.5185,65.0515,66.0485,1861163.7456023,0
+HIG.US,D,20211222,000000,65.8725,66.5372,65.8725,66.137,1124379.1088702,0
+HIG.US,D,20211223,000000,66.4399,66.9581,66.2344,66.7624,759071.37990053,0
+HIG.US,D,20211227,000000,66.6652,67.3691,66.3326,67.3199,484086.28642783,0
+HIG.US,D,20211228,000000,67.3298,68.0534,67.1734,67.6139,587445.96494197,0
+HIG.US,D,20211229,000000,67.5845,68.2984,67.2521,68.0338,647178.99283552,0
+HIG.US,D,20211230,000000,68.1813,68.552,67.5648,67.5942,652133.86244933,0
+HIG.US,D,20211231,000000,67.4477,67.9463,67.3691,67.5157,595885.1086315,0
+HIG.US,D,20220103,000000,67.7702,68.5569,67.6522,67.9758,1071974.6504425,0
+HIG.US,D,20220104,000000,68.4546,69.5893,68.435,69.2668,1608968.8149325,0
+HIG.US,D,20220105,000000,69.5893,70.2639,68.7289,68.8066,1390812.1706142,0
+HIG.US,D,20220106,000000,69.5893,70.1174,68.7899,69.9217,1877178.5920326,0
+HIG.US,D,20220107,000000,70.1075,70.4891,69.6768,70.4694,1611092.3304813,0
+HIG.US,D,20220110,000000,70.8509,71.1734,69.7457,70.254,1440980.225454,0
+HIG.US,D,20220111,000000,70.4792,70.8411,69.3641,70.8017,1355014.4580657,0
+HIG.US,D,20220112,000000,70.9187,71.4958,70.5962,70.7231,1147905.5864516,0
+HIG.US,D,20220113,000000,71.0653,71.7603,70.547,70.8115,2539495.7692281,0
+HIG.US,D,20220114,000000,70.2343,71.0269,70.0485,70.8509,1937519.791525,0
+HIG.US,D,20220118,000000,70.7231,71.0849,69.5009,69.7457,1909514.4047114,0
+HIG.US,D,20220119,000000,69.9994,70.2933,68.8165,68.9049,1625396.567164,0
+HIG.US,D,20220120,000000,69.5303,71.5155,69.1389,69.5303,2063082.8184398,0
+HIG.US,D,20220121,000000,69.6277,69.7457,67.6719,67.7899,2285665.4875034,0
+HIG.US,D,20220124,000000,67.1243,69.433,65.8047,69.022,2933060.0863239,0
+HIG.US,D,20220125,000000,68.4153,69.4231,67.0663,68.8263,1748424.1897384,0
+HIG.US,D,20220126,000000,68.8066,69.9512,67.8873,68.6798,1462456.4121607,0
+HIG.US,D,20220127,000000,68.9924,70.2639,67.9168,68.3278,1832855.2899987,0
+HIG.US,D,20220128,000000,68.3759,69.672,68.1518,69.6277,2142445.1440379,0
+HIG.US,D,20220131,000000,68.9728,70.3327,68.6207,70.2836,2564345.3759899,0
+HIG.US,D,20220201,000000,70.0091,70.7231,69.3641,70.5274,1759573.6633788,0
+HIG.US,D,20220202,000000,70.1174,71.7506,70.1174,71.5058,1880237.7561948,0
+HIG.US,D,20220203,000000,71.7703,72.014,70.3327,70.5962,2607005.8677162,0
+HIG.US,D,20220204,000000,68.5038,69.9709,66.8705,68.963,4043719.7388948,0
+HIG.US,D,20220207,000000,68.7575,69.2953,68.3475,68.6798,3167899.7522236,0
+HIG.US,D,20220208,000000,69.3445,71.4566,68.9433,71.1538,2643711.7696254,0
+HIG.US,D,20220209,000000,71.3494,72.132,71.2904,71.4084,1600046.5917958,0
+HIG.US,D,20220210,000000,71.0653,73.256,70.8893,71.3494,2618902.8432381,0
+HIG.US,D,20220211,000000,71.0849,71.7703,69.6818,69.961,2355643.8677143,0
+HIG.US,D,20220214,000000,70.0977,70.5185,67.4379,68.1222,3321245.4409016,0
+HIG.US,D,20220215,000000,68.7289,70.3611,68.5716,69.4428,1534308.123617,0
+HIG.US,D,20220216,000000,69.1686,70.1852,68.9433,69.6474,1213735.585473,0
+HIG.US,D,20220217,000000,69.2756,69.8823,68.7289,69.0613,1355695.8543386,0
+HIG.US,D,20220218,000000,68.7476,69.7851,68.6798,68.9728,1328827.4839922,0
+HIG.US,D,20220222,000000,69.1686,69.7063,68.1331,68.7575,2055926.1235563,0
+HIG.US,D,20220223,000000,69.1193,69.4035,67.6847,67.8774,2245874.996198,0
+HIG.US,D,20220224,000000,66.2245,66.5038,64.0151,65.9906,2876536.7399781,0
+HIG.US,D,20220225,000000,66.4596,69.3248,66.1665,69.1783,1870828.3855736,0
+HIG.US,D,20220228,000000,67.4133,68.6327,67.1674,68.318,2322222.9060457,0
+HIG.US,D,20220301,000000,67.5805,67.9541,65.0437,65.378,2836890.6640021,0
+HIG.US,D,20220302,000000,66.0564,68.3228,65.9679,68.0229,1554049.2923513,0
+HIG.US,D,20220303,000000,68.259,68.608,67.256,68.1115,1202250.4987429,0
+HIG.US,D,20220304,000000,66.8431,66.902,65.2304,66.3416,3028595.9118127,0
+HIG.US,D,20220307,000000,65.5549,65.781,64.0997,64.2866,3061234.7932815,0
+HIG.US,D,20220308,000000,65.1027,66.5185,63.8736,64.8175,2388066.1261889,0
+HIG.US,D,20220309,000000,66.7546,67.728,66.492,66.7546,1863940.1811618,0
+HIG.US,D,20220310,000000,65.4764,66.3416,64.788,65.7418,2265625.3180166,0
+HIG.US,D,20220311,000000,66.5481,67.2954,65.609,65.8304,2432329.4246703,0
+HIG.US,D,20220314,000000,66.2925,67.5511,65.4467,66.371,3168431.6481201,0
+HIG.US,D,20220315,000000,67.1282,67.2659,65.9482,66.9511,1697653.0483466,0
+HIG.US,D,20220316,000000,67.6002,68.5933,66.5874,68.5736,3331712.5012599,0
+HIG.US,D,20220317,000000,68.082,69.321,67.7772,69.1636,2926206.4602304,0
+HIG.US,D,20220318,000000,68.8981,69.7731,67.7181,69.6651,7735258.2886609,0
+HIG.US,D,20220321,000000,70.4517,71.2875,69.3995,70.314,1939488.7216506,0
+HIG.US,D,20220322,000000,70.8745,71.5923,70.2452,70.5795,2297673.3170459,0
+HIG.US,D,20220323,000000,70.1371,70.6974,69.5882,69.6945,2209927.7832732,0
+HIG.US,D,20220324,000000,69.8322,70.6089,69.5076,70.4418,2605732.5719945,0
+HIG.US,D,20220325,000000,70.4812,71.6119,70.4812,71.4938,2062973.998438,0
+HIG.US,D,20220328,000000,71.4644,71.4644,70.4025,71.1892,1322033.8614511,0
+HIG.US,D,20220329,000000,71.9266,72.2708,71.3267,72.1527,1987631.9108498,0
+HIG.US,D,20220330,000000,72.3296,72.7525,71.8478,72.2905,1355944.004623,0
+HIG.US,D,20220331,000000,72.5559,72.7427,70.5992,70.6089,2165596.3451644,0
+HIG.US,D,20220401,000000,70.9629,71.8134,70.8057,71.3267,1560989.3642407,0
+HIG.US,D,20220404,000000,71.0613,71.1595,69.6257,69.8322,1613887.0722093,0
+HIG.US,D,20220405,000000,69.842,71.3956,69.842,70.2746,1677365.7455847,0
+HIG.US,D,20220406,000000,70.2353,71.6021,70.0682,70.727,1903979.839761,0
+HIG.US,D,20220407,000000,70.6286,71.4447,69.8519,71.2383,1749552.0531213,0
+HIG.US,D,20220408,000000,71.7987,73.2343,71.1595,72.8902,1870539.5549147,0
+HIG.US,D,20220411,000000,73.077,74.0406,72.5755,72.8803,1659029.0667799,0
+HIG.US,D,20220412,000000,73.2638,74.3401,72.9788,73.1654,1981238.9899975,0
+HIG.US,D,20220413,000000,72.7623,74.1389,72.6836,74.0898,1424915.5455649,0
+HIG.US,D,20220414,000000,74.1586,74.7289,73.6375,73.6965,1331618.1576827,0
+HIG.US,D,20220418,000000,73.3228,74.5618,73.3228,73.7949,1322301.3349135,0
+HIG.US,D,20220419,000000,74.0308,74.5913,71.0097,72.2412,2736994.9193765,0
+HIG.US,D,20220420,000000,72.3493,73.726,72.3493,73.4015,1474936.1340471,0
+HIG.US,D,20220421,000000,74.4044,74.7289,71.7398,71.8872,2540016.4780217,0
+HIG.US,D,20220422,000000,71.7987,71.7987,70.2353,70.314,2430613.7298759,0
+HIG.US,D,20220425,000000,69.8616,70.2836,68.3572,70.2059,2682147.6044601,0
+HIG.US,D,20220426,000000,69.5076,70.4812,68.7506,68.7703,1402655.2446399,0
+HIG.US,D,20220427,000000,68.9374,69.6208,68.5198,68.8195,2656285.0563733,0
+HIG.US,D,20220428,000000,69.4979,70.2353,68.1065,70.078,2364297.6003793,0
+HIG.US,D,20220429,000000,69.0751,71.435,68.0721,68.7605,3206391.5225733,0
+HIG.US,D,20220502,000000,69.4388,69.6257,67.487,68.9276,2833546.7372185,0
+HIG.US,D,20220503,000000,69.4685,70.727,68.7506,69.4881,2882164.8697899,0
+HIG.US,D,20220504,000000,69.7536,72.1822,69.4979,72.0347,2126056.0381621,0
+HIG.US,D,20220505,000000,71.2678,72.0741,70.0977,70.8057,1673559.0795411,0
+HIG.US,D,20220506,000000,70.7565,71.3267,70.0288,70.904,1610327.5394408,0
+HIG.US,D,20220509,000000,70.3731,70.9237,69.3405,69.6159,2246647.9233135,0
+HIG.US,D,20220510,000000,69.9994,70.7256,68.1115,68.849,1906767.4624235,0
+HIG.US,D,20220511,000000,68.9374,70.3033,68.5736,68.6327,1471747.8096959,0
+HIG.US,D,20220512,000000,68.6915,69.2963,67.2068,67.9443,2271074.4541805,0
+HIG.US,D,20220513,000000,68.3672,69.0505,67.7869,68.3868,2258623.2085562,0
+HIG.US,D,20220516,000000,68.7703,69.2914,67.9247,68.1017,1630856.8904309,0
+HIG.US,D,20220517,000000,68.9473,69.7928,68.7309,69.7928,1866131.8363378,0
+HIG.US,D,20220518,000000,69.3307,69.7634,67.4035,67.61,2300782.3146668,0
+HIG.US,D,20220519,000000,66.8725,67.8951,65.8451,66.3121,2789600.7456581,0
+HIG.US,D,20220520,000000,66.5579,67.1086,64.4931,65.673,4140280.7098211,0
+HIG.US,D,20220523,000000,66.9119,68.0229,66.1646,67.4823,2066498.9528883,0
+HIG.US,D,20220524,000000,67.7083,67.964,66.2138,67.7969,2314832.2990089,0
+HIG.US,D,20220525,000000,67.7083,69.2374,67.3543,68.6818,1981927.5053359,0
+HIG.US,D,20220526,000000,69.6159,69.842,69.0948,69.5176,2663964.494069,0
+HIG.US,D,20220527,000000,69.5569,71.5235,69.2177,71.4841,2033174.6071092,0
+HIG.US,D,20220531,000000,71.0245,72.1662,70.6784,71.6768,3119776.2129363,0
+HIG.US,D,20220601,000000,71.8449,71.8746,69.6999,70.461,2215556.735708,0
+HIG.US,D,20220602,000000,70.7773,71.153,69.7937,71.1233,832739.16884592,0
+HIG.US,D,20220603,000000,71.064,71.1482,70.5104,71.0541,1211164.2713634,0
+HIG.US,D,20220606,000000,71.5978,72.27,70.9059,71.9339,1714514.7660056,0
+HIG.US,D,20220607,000000,71.6868,72.6951,71.321,72.5863,1237666.7851125,0
+HIG.US,D,20220608,000000,72.2304,72.2304,70.8317,70.9651,1625621.381466,0
+HIG.US,D,20220609,000000,70.8465,70.9553,68.8497,68.9782,1768288.6274016,0
+HIG.US,D,20220610,000000,67.6339,68.2072,67.0605,67.4955,1677333.5540682,0
+HIG.US,D,20220613,000000,66.3487,66.5639,64.9452,65.3306,1835099.2814796,0
+HIG.US,D,20220614,000000,65.6371,66.4575,65.2615,65.8347,1365493.5135773,0
+HIG.US,D,20220615,000000,66.6256,67.3274,65.6371,66.2598,1840162.4573448,0
+HIG.US,D,20220616,000000,64.9056,64.9946,63.1411,63.6304,2056594.2576375,0
+HIG.US,D,20220617,000000,63.5217,64.0949,62.9681,63.6106,3954820.8718515,0
+HIG.US,D,20220621,000000,64.7869,64.8808,63.8775,64.3224,1530987.0332832,0
+HIG.US,D,20220622,000000,63.2844,65.3207,62.9229,64.4805,2127883.369169,0
+HIG.US,D,20220623,000000,64.609,64.6337,61.683,62.0884,1834285.9361458,0
+HIG.US,D,20220624,000000,62.5035,65.3158,62.3355,64.9352,2680096.2928746,0
+HIG.US,D,20220627,000000,65.1033,65.385,64.3075,65.0143,1299089.5321661,0
+HIG.US,D,20220628,000000,65.904,66.5465,64.6683,64.7079,1253267.031869,0
+HIG.US,D,20220629,000000,65.0341,65.044,64.0753,64.1839,1498275.1741873,0
+HIG.US,D,20220630,000000,63.4228,64.9006,62.7605,64.6783,1974624.4246705,0
+HIG.US,D,20220701,000000,64.7277,65.6766,63.7786,65.4789,1767194.050721,0
+HIG.US,D,20220705,000000,64.3422,64.5497,63.0373,64.2729,1988629.3410894,0
+HIG.US,D,20220706,000000,64.1642,65.0835,63.6699,64.6387,1627492.8850326,0
+HIG.US,D,20220707,000000,65.2515,65.9435,65.1527,65.3998,1573458.0247608,0
+HIG.US,D,20220708,000000,65.7655,66.1165,64.866,64.9154,1180665.8445937,0
+HIG.US,D,20220711,000000,64.5695,65.0835,63.8281,64.352,1718332.6332813,0
+HIG.US,D,20220712,000000,63.8874,65.2515,63.8281,64.1839,1846275.6984542,0
+HIG.US,D,20220713,000000,63.6007,64.0851,62.9879,63.4228,1249872.023237,0
+HIG.US,D,20220714,000000,61.8807,62.1378,60.8824,60.9318,2371562.2381433,0
+HIG.US,D,20220715,000000,61.8215,62.632,61.5348,62.2663,2032506.4893009,0
+HIG.US,D,20220718,000000,62.6024,63.2646,60.8824,61.1987,1846751.1615225,0
+HIG.US,D,20220719,000000,61.94,62.9385,61.9203,62.7506,1496163.9158396,0
+HIG.US,D,20220720,000000,62.5924,62.9681,62.1773,62.5628,2010261.8990714,0
+HIG.US,D,20220721,000000,62.286,62.6122,61.2531,62.3355,1560822.8466279,0
+HIG.US,D,20220722,000000,62.5134,63.3487,62.286,63.0472,1670667.9665007,0
+HIG.US,D,20220725,000000,63.5019,64.3124,63.324,64.0455,1382358.2897706,0
+HIG.US,D,20220726,000000,63.6996,64.1839,63.3734,63.6205,1457416.7106475,0
+HIG.US,D,20220727,000000,63.9665,64.2532,62.9779,63.6007,1908003.9558197,0
+HIG.US,D,20220728,000000,63.4821,63.7243,61.5248,62.1278,3658359.5325597,0
+HIG.US,D,20220729,000000,62.108,64.2235,61.4952,63.7292,4030881.811666,0
+HIG.US,D,20220801,000000,62.9187,63.2943,62.0586,62.7012,2337669.8143652,0
+HIG.US,D,20220802,000000,62.8099,63.2844,62.118,62.2366,2697626.7173634,0
+HIG.US,D,20220803,000000,62.5134,62.9977,61.8511,62.721,1718220.3430673,0
+HIG.US,D,20220804,000000,62.6716,63.2844,62.2663,62.4047,2101029.8220482,0
+HIG.US,D,20220805,000000,62.4145,63.6403,62.2465,63.4228,2270482.8363268,0
+HIG.US,D,20220808,000000,63.8874,64.5645,63.838,63.8578,1530731.0925252,0
+HIG.US,D,20220809,000000,64.2927,65.1428,64.2927,65.0044,2090223.6592927,0
+HIG.US,D,20220810,000000,65.8644,66.2321,65.7261,66.0522,1231676.9620761,0
+HIG.US,D,20220811,000000,66.4477,67.189,66.4477,66.8826,1424827.2580011,0
+HIG.US,D,20220812,000000,67.278,68.2171,67.1792,68.1677,1729133.7379191,0
+HIG.US,D,20220815,000000,67.4263,68.2467,67.3173,68.0885,1117987.6727153,0
+HIG.US,D,20220816,000000,67.9106,69.2353,67.7228,68.8892,1591945.4451275,0
+HIG.US,D,20220817,000000,68.1677,68.8398,68.1163,68.5829,1187108.8749804,0
+HIG.US,D,20220818,000000,68.7311,69.1067,68.4939,68.998,1225189.4202533,0
+HIG.US,D,20220819,000000,68.9486,68.9486,67.6833,68.0193,1596164.9269524,0
+HIG.US,D,20220822,000000,67.1495,67.2286,66.2993,66.4773,2788811.4292426,0
+HIG.US,D,20220823,000000,66.5959,66.8431,66.1708,66.3983,2259054.5250883,0
+HIG.US,D,20220824,000000,66.4477,66.4971,64.4508,66.2697,1651046.516135,0
+HIG.US,D,20220825,000000,66.4674,66.9617,66.0028,66.9023,1706171.9065931,0
+HIG.US,D,20220826,000000,66.8727,67.1297,65.3603,65.4394,1248220.0419807,0
+HIG.US,D,20220829,000000,65.0637,65.5678,64.1691,64.9748,1670160.1314788,0
+HIG.US,D,20220830,000000,65.0143,65.1527,64.0357,64.3026,2058505.2145224,0
+HIG.US,D,20220831,000000,64.5561,64.8843,63.9297,63.9496,2289350.9925961,0
+HIG.US,D,20220901,000000,63.8104,64.8445,63.8004,64.7948,1362441.9995762,0
+HIG.US,D,20220902,000000,65.461,66.1671,64.2976,64.6258,1159701.7128617,0
+HIG.US,D,20220906,000000,64.7252,65.2821,64.0589,64.6357,1803945.4684359,0
+HIG.US,D,20220907,000000,64.5561,65.4113,64.2479,65.3815,1393366.3193157,0
+HIG.US,D,20220908,000000,65.1428,66.2665,64.9241,65.998,1805072.7866508,0
+HIG.US,D,20220909,000000,66.2864,66.9924,66.0378,66.6444,1341740.9777611,0
+HIG.US,D,20220912,000000,66.9924,67.7581,66.9228,67.42,1526208.8541583,0
+HIG.US,D,20220913,000000,66.5052,66.8731,65.7096,65.9483,1724304.1071218,0
+HIG.US,D,20220914,000000,66.0279,66.356,64.6854,65.292,1569848.4384026,0
+HIG.US,D,20220915,000000,65.3914,66.2466,65.0235,65.3318,1796983.4488087,0
+HIG.US,D,20220916,000000,64.9937,65.1428,64.3274,64.9837,3257869.1903099,0
+HIG.US,D,20220919,000000,64.407,65.5804,64.1584,65.4511,1078223.0541536,0
+HIG.US,D,20220920,000000,65.0832,65.1528,63.7407,64.5959,1751738.8691398,0
+HIG.US,D,20220921,000000,65.0633,65.123,62.6668,62.7165,1442291.52759,0
+HIG.US,D,20220922,000000,62.7165,62.7265,61.5928,62.0403,1594609.2136822,0
+HIG.US,D,20220923,000000,61.4039,61.742,60.5487,61.573,1938229.0799975,0
+HIG.US,D,20220926,000000,61.1653,61.8116,59.8278,60.2902,2059575.1814474,0
+HIG.US,D,20220927,000000,60.6879,61.7221,60.4393,61.6227,2257072.0808535,0
+HIG.US,D,20220928,000000,61.7818,63.159,61.5829,62.7066,1967493.0943196,0
+HIG.US,D,20220929,000000,62.2193,62.4977,61.5531,62.2989,2129762.5565538,0
+HIG.US,D,20220930,000000,62.2989,62.7961,61.5928,61.5928,1801756.198361,0
+HIG.US,D,20221003,000000,62.2193,63.7905,61.5431,63.2137,2102506.797785,0
+HIG.US,D,20221004,000000,63.9098,65.64,63.8998,65.5903,1916269.0016212,0
+HIG.US,D,20221005,000000,64.8147,65.5207,64.8147,65.3914,1686387.5986682,0
+HIG.US,D,20221006,000000,65.0633,65.5605,64.3672,64.4766,1781352.8448702,0
+HIG.US,D,20221007,000000,64.228,64.407,63.2336,63.6811,1786584.1645439,0
+HIG.US,D,20221010,000000,64.0888,64.3672,63.1839,63.4424,1303289.4708325,0
+HIG.US,D,20221011,000000,63.3231,64.6208,63.1739,63.8601,1530407.3854227,0
+HIG.US,D,20221012,000000,63.8203,64.3473,63.2634,63.3132,1764691.463795,0
+HIG.US,D,20221013,000000,62.4977,66.3858,62.0801,66.1472,1657825.5184354,0
+HIG.US,D,20221014,000000,66.3958,66.9129,64.2578,64.3871,1779281.2342344,0
+HIG.US,D,20221017,000000,65.4213,66.0776,65.1428,65.65,1839234.2494179,0
+HIG.US,D,20221018,000000,66.9228,67.4568,65.8886,66.4256,1661353.2903337,0
+HIG.US,D,20221019,000000,66.2963,67.6785,65.9436,67.6189,1937373.283565,0
+HIG.US,D,20221020,000000,66.6643,67.1217,64.944,65.2423,1765765.4832897,0
+HIG.US,D,20221021,000000,65.4809,66.8234,65.2224,66.8134,1867241.2184513,0
+HIG.US,D,20221024,000000,67.42,69.0309,67.0571,68.9414,2362712.1556476,0
+HIG.US,D,20221025,000000,68.2851,69.1304,67.957,69.1005,1896733.5121978,0
+HIG.US,D,20221026,000000,69.5878,70.0054,68.8122,68.8619,1869836.7655635,0
+HIG.US,D,20221027,000000,69.2099,70.4032,69.2099,69.8563,2373363.8546063,0
+HIG.US,D,20221028,000000,67.0123,72.3124,66.6742,71.7556,3310064.7276075,0
+HIG.US,D,20221031,000000,71.5965,72.4268,71.4175,72.0042,1856570.4124041,0
+HIG.US,D,20221101,000000,72.3224,73.7841,71.2584,73.3267,2203391.2188427,0
+HIG.US,D,20221102,000000,72.9787,73.3217,71.7456,71.9644,2322413.2949627,0
+HIG.US,D,20221103,000000,71.5865,73.0383,71.0297,72.4119,1313082.35645,0
+HIG.US,D,20221104,000000,73.3068,73.7245,72.4715,73.3764,1254068.6055062,0
+HIG.US,D,20221107,000000,73.7444,73.804,72.8494,73.5554,1759801.0548037,0
+HIG.US,D,20221108,000000,73.3864,73.8637,72.5411,73.0881,1566371.953952,0
+HIG.US,D,20221109,000000,72.8892,72.9588,71.2584,71.507,1953833.537394,0
+HIG.US,D,20221110,000000,73.0781,74.0029,72.6406,73.8836,1633424.7609264,0
+HIG.US,D,20221111,000000,74.4902,74.6791,72.8395,73.2173,2000071.6856591,0
+HIG.US,D,20221114,000000,73.4162,73.9134,71.8848,71.9047,2328080.0551244,0
+HIG.US,D,20221115,000000,72.7897,73.4361,71.7655,72.4715,1953450.38999,0
+HIG.US,D,20221116,000000,72.5014,72.9439,72.0738,72.4815,1130962.6406521,0
+HIG.US,D,20221117,000000,71.8948,72.8643,71.7755,72.6704,1253851.3880803,0
+HIG.US,D,20221118,000000,73.6748,74.0228,72.3572,73.277,1643083.8969251,0
+HIG.US,D,20221121,000000,73.3267,73.8388,72.6207,73.2173,1409285.5408524,0
+HIG.US,D,20221122,000000,73.6449,74.5896,73.3466,74.3311,1771877.7403018,0
+HIG.US,D,20221123,000000,74.1819,75.4945,74.162,75.1067,2822494.0686419,0
+HIG.US,D,20221125,000000,75.5442,75.6635,75.2608,75.5442,484075.06742662,0
+HIG.US,D,20221128,000000,74.9874,75.6238,74.51,74.6393,1226525.2347754,0
+HIG.US,D,20221129,000000,74.8183,75.4647,74.4603,75.405,1443709.4746758,0
+HIG.US,D,20221130,000000,75.16,76.43,73.99,76.37,2620261,0
+HIG.US,D,20221201,000000,76.75,76.96,75.48,75.63,2200970,0
+HIG.US,D,20221202,000000,75.26,76.04,75.01,75.84,1722730,0
+HIG.US,D,20221205,000000,75.23,75.36,74.05,74.68,1096512,0
+HIG.US,D,20221206,000000,74.67,75.21,74.34,75.04,1366883,0
+HIG.US,D,20221207,000000,74.93,75.75,74.475,74.56,2059447,0
+HIG.US,D,20221208,000000,74.97,75.39,74.57,74.85,1441180,0
+HIG.US,D,20221209,000000,74.86,75.26,74.54,74.64,1135257,0
+HIG.US,D,20221212,000000,74.7,75.325,74.09,75.02,1585074,0
+HIG.US,D,20221213,000000,76,76.18,74.78,75.78,1684181,0
+HIG.US,D,20221214,000000,75.84,76.325,74.77,75.21,1596121,0
+HIG.US,D,20221215,000000,74.19,74.41,73.425,73.95,1537903,0
+HIG.US,D,20221216,000000,73.19,74.42,72.88,74.21,4110770,0
+HIG.US,D,20221219,000000,74.14,75.03,72.93,73.66,1353831,0
+HIG.US,D,20221220,000000,74.11,75.33,74.01,74.85,1361486,0
+HIG.US,D,20221221,000000,75.61,76.35,75.5,76.02,1211711,0
+HIG.US,D,20221222,000000,75.72,75.97,74.29,75.38,1163342,0
+HIG.US,D,20221223,000000,75.48,76.37,75.26,76.13,853111,0
+HIG.US,D,20221227,000000,76.44,76.93,76.045,76.61,955064,0
+HIG.US,D,20221228,000000,76.97,76.97,75.655,75.68,757314,0
+HIG.US,D,20221229,000000,75.87,76.6,75.63,76.38,787576,0
+HIG.US,D,20221230,000000,75.86,76.25,75.44,75.83,820101,0
+HIG.US,D,20230103,000000,75.69,75.76,74.7,75.35,1460504,0
+HIG.US,D,20230104,000000,75.84,77.015,75.72,76.82,1593879,0
+HIG.US,D,20230105,000000,76.71,77.26,75.83,77.08,1837492,0
+HIG.US,D,20230106,000000,77.62,79.44,77.62,78.9,1882760,0
+HIG.US,D,20230109,000000,78.34,78.57,76.7,76.85,2119495,0
+HIG.US,D,20230110,000000,76.68,77.04,75.24,76.2,1778265,0
+HIG.US,D,20230111,000000,76.11,76.435,75.56,75.98,1783564,0
+HIG.US,D,20230112,000000,76.14,76.745,75.73,76.25,1471800,0
+HIG.US,D,20230113,000000,75.72,76.88,75.51,76.68,1131888,0
+HIG.US,D,20230117,000000,76.5,76.71,74.93,75.96,2385900,0
+HIG.US,D,20230118,000000,75.65,76.45,74.96,75.11,1483845,0
+HIG.US,D,20230119,000000,74.69,74.935,73.445,74.31,2086795,0
+HIG.US,D,20230120,000000,74.44,75.09,73.45,75.05,1453955,0
+HIG.US,D,20230123,000000,75.02,76.53,74.87,76.12,1619215,0
+HIG.US,D,20230124,000000,76.39,76.79,75.37,76.39,1266267,0
+HIG.US,D,20230125,000000,76.14,77.32,76.14,77.09,1104030,0
+HIG.US,D,20230126,000000,77.3,77.79,77.19,77.68,937484,0
+HIG.US,D,20230127,000000,77.58,77.61,76.25,76.63,1269349,0
+HIG.US,D,20230130,000000,76.51,77.34,76.25,76.55,1032444,0
+HIG.US,D,20230131,000000,76.65,77.66,76.05,77.61,1576114,0
+HIG.US,D,20230201,000000,76.83,77.41,75.39,76.03,2527945,0
+HIG.US,D,20230202,000000,75.74,75.74,73.525,74.43,3060331,0
+HIG.US,D,20230203,000000,72.53,75.6208,72.4,74.77,2943319,0
+HIG.US,D,20230206,000000,74.77,75.27,74.31,75.24,2086460,0
+HIG.US,D,20230207,000000,74.86,76.49,74.7281,76.26,2083794,0
+HIG.US,D,20230208,000000,76.1,77.15,75.9,76.27,1618035,0
+HIG.US,D,20230209,000000,76.79,77.3699,76.29,76.32,1354363,0
+HIG.US,D,20230210,000000,76.27,77.29,76.27,77.21,1265969,0
+HIG.US,D,20230213,000000,77.15,78.5,77.15,78.48,1255340,0
+HIG.US,D,20230214,000000,78.35,78.62,77.17,77.58,1197539,0
+HIG.US,D,20230215,000000,77.36,77.875,77.07,77.8,1041076,0
+HIG.US,D,20230216,000000,77.51,78.03,77.38,77.49,1026371,0
+HIG.US,D,20230217,000000,77.5,78.81,77.36,78.45,4547972,0
+HIG.US,D,20230221,000000,78.1,78.38,76.94,77.38,1540568,0
+HIG.US,D,20230222,000000,76.79,77.96,76.7,77.15,1701219,0
+HIG.US,D,20230223,000000,77.41,78.05,76.66,77.21,1158603,0
+HIG.US,D,20230224,000000,76.95,78.07,76.575,77.97,1216302,0
+HIG.US,D,20230227,000000,78.38,78.82,77.65,77.84,1259531,0
+HIG.US,D,20230228,000000,78.15,78.6,77.9404,78.28,3092178,0
+HIG.US,D,20230301,000000,77.69,78.53,77.245,77.54,3141592,0
+HIG.US,D,20230302,000000,77.38,77.57,76.55,77.35,1654832,0
+HIG.US,D,20230303,000000,76.94,77.58,76.35,77.51,1434921,0
+HIG.US,D,20230306,000000,77.59,78.4,77.431,77.73,1962294,0
+HIG.US,D,20230307,000000,77.84,77.84,75.16,75.19,1688569,0
+HIG.US,D,20230308,000000,75.42,75.7,72.96,73.66,2250278,0
+HIG.US,D,20230309,000000,73.93,73.93,71.64,72.08,1772079,0
+HIG.US,D,20230310,000000,71.34,72.06,69.93,70.2,2450271,0
+HIG.US,D,20230313,000000,68.71,68.84,66.5,67,4379990,0
+HIG.US,D,20230314,000000,68.91,68.99,67.495,68.23,4318421,0
+HIG.US,D,20230315,000000,65.89,66.46,64.25,65.33,3265269,0
+HIG.US,D,20230316,000000,64.92,68.65,64.335,68.62,4493604,0
+HIG.US,D,20230317,000000,67.26,67.89,65.44,65.72,18303520,0
+HIG.US,D,20230320,000000,66.49,67.74,66.355,67.04,3574523,0
+HIG.US,D,20230321,000000,68.64,69.855,68.42,69.56,2992023,0
+HIG.US,D,20230322,000000,69.49,69.8,67.12,67.16,2242156,0
+HIG.US,D,20230323,000000,66.99,67.22,64.92,65.79,2693705,0
+HIG.US,D,20230324,000000,64.96,66.17,64.57,66.12,2150610,0
+HIG.US,D,20230327,000000,67.47,67.74,66.64,66.78,1585744,0
+HIG.US,D,20230328,000000,66.56,67.23,66.56,67,1197325,0
+HIG.US,D,20230329,000000,69.67,69.76,68.395,69.58,2063286,0
+HIG.US,D,20230330,000000,69.77,69.82,68.42,68.9,2183873,0
+HIG.US,D,20230331,000000,69.66,69.815,69.055,69.69,1807115,0
+HIG.US,D,20230403,000000,69.58,70.71,69.58,70.12,1512869,0
+HIG.US,D,20230404,000000,70.92,71.1,68.22,69.06,1675672,0
+HIG.US,D,20230405,000000,68.29,69.59,68.29,69.25,1646907,0
+HIG.US,D,20230406,000000,69.56,70.26,69.33,69.86,1291556,0
+HIG.US,D,20230410,000000,69.8,70.41,69.655,70.14,1443756,0
+HIG.US,D,20230411,000000,70.36,71.385,70.1176,70.59,1627845,0
+HIG.US,D,20230412,000000,70.66,71.27,70.33,70.84,1341332,0
+HIG.US,D,20230413,000000,70.1,70.98,69.73,70.83,1757091,0
+HIG.US,D,20230414,000000,69,70.3,67.015,68.04,3591789,0
+HIG.US,D,20230417,000000,67.98,69.63,67.39,69.39,2510178,0
+HIG.US,D,20230418,000000,69.55,70.15,69.22,70.01,1441869,0
+HIG.US,D,20230419,000000,70.32,71.1,70.075,70.7,2062428,0
+HIG.US,D,20230420,000000,70.61,70.92,70.06,70.44,1339781,0
+HIG.US,D,20230421,000000,70.11,70.16,68.77,69.54,1556313,0
+HIG.US,D,20230424,000000,69.55,70.19,69.49,69.88,1038164,0
+HIG.US,D,20230425,000000,69.22,69.77,68.92,69.09,1430454,0
+HIG.US,D,20230426,000000,68.7,69.63,68.09,68.47,1607122,0
+HIG.US,D,20230427,000000,68.76,70.07,68.69,69.91,1786413,0
+HIG.US,D,20230428,000000,69.58,71.315,69.58,70.99,1737336,0
+HIG.US,D,20230501,000000,70.85,72,70.6825,71.28,1706770,0
+HIG.US,D,20230502,000000,70.93,70.93,68.695,70.51,1809616,0
+HIG.US,D,20230503,000000,71.08,71.14,69.32,69.34,1739667,0
+HIG.US,D,20230504,000000,68.74,69.025,67.05,68.22,2303307,0
+HIG.US,D,20230505,000000,69.39,70.49,69.04,69.73,1455267,0
+HIG.US,D,20230508,000000,70.25,70.63,69.835,70.44,1433439,0
+HIG.US,D,20230509,000000,70.05,71.07,69.93,70.45,1309915,0
+HIG.US,D,20230510,000000,70.66,70.86,69.43,69.88,1180233,0
+HIG.US,D,20230511,000000,69.35,69.89,69.18,69.87,1096062,0
+HIG.US,D,20230512,000000,70.24,70.6,68.92,69.52,1213180,0
+HIG.US,D,20230515,000000,69.72,70.25,69.2975,70.21,1301035,0
+HIG.US,D,20230516,000000,70.2,70.25,69.3,69.54,1301715,0
+HIG.US,D,20230517,000000,70.12,70.89,69.51,70.29,2292385,0
+HIG.US,D,20230518,000000,70.43,71.51,69.87,71.38,1375939,0
+HIG.US,D,20230519,000000,71.93,72,70.82,71.23,3294129,0
+HIG.US,D,20230522,000000,71.17,71.5999,70.3,70.92,1553530,0
+HIG.US,D,20230523,000000,71.06,71.98,70.98,71.07,1826843,0
+HIG.US,D,20230524,000000,71.04,71.06,69.68,69.74,1591300,0
+HIG.US,D,20230525,000000,69.35,69.55,68.26,68.65,2233241,0
+HIG.US,D,20230526,000000,68.6,69.13,68.08,68.68,1381724,0
+HIG.US,D,20230530,000000,68.74,69.21,68.2,68.79,1180391,0
+HIG.US,D,20230531,000000,68,69.16,67.42,68.52,4532819,0
+HIG.US,D,20230601,000000,68.72,69.14,68.33,68.89,1905007,0
+HIG.US,D,20230602,000000,69.48,70.99,69.315,70.55,1530800,0
+HIG.US,D,20230605,000000,70.6,70.6,69.785,69.94,1092510,0
+HIG.US,D,20230606,000000,70.16,70.82,69.82,70.59,1212011,0
+HIG.US,D,20230607,000000,70.83,71.995,70.38,71.77,1523977,0
+HIG.US,D,20230608,000000,71.61,71.77,70.79,71,1695438,0
+HIG.US,D,20230609,000000,70.83,71.79,70.62,71.32,1109121,0
+HIG.US,D,20230612,000000,71.1,71.62,70.81,71.44,1428701,0
+HIG.US,D,20230613,000000,71.55,72.49,71.43,71.67,1270768,0
+HIG.US,D,20230614,000000,71.76,72.09,70.48,70.64,1879780,0
+HIG.US,D,20230615,000000,70.5,71.39,70.33,71.06,1380702,0
+HIG.US,D,20230616,000000,71.38,71.98,71.08,71.88,2609087,0
+HIG.US,D,20230620,000000,71.38,71.65,70.53,70.6,2043686,0
+HIG.US,D,20230621,000000,70.18,71.02,69.72,70.78,1722442,0
+HIG.US,D,20230622,000000,71.03,71.03,69.7,70.1,1353368,0
+HIG.US,D,20230623,000000,69.62,70.73,69.07,70.47,3072255,0
+HIG.US,D,20230626,000000,70.5,70.98,69.71,70.32,1293515,0
+HIG.US,D,20230627,000000,71.05,71.555,70.68,71.38,1455347,0
+HIG.US,D,20230628,000000,71.38,71.38,70.07,70.28,1509054,0
+HIG.US,D,20230629,000000,70.35,71.405,70.12,71.33,1128022,0
+HIG.US,D,20230630,000000,71.66,72.4,71.32,72.02,1258088,0
+HIG.US,D,20230703,000000,71.89,72.85,71.78,72.3,478617,0
+HIG.US,D,20230705,000000,71.65,72.08,71.04,72.04,1349495,0
+HIG.US,D,20230706,000000,71.72,72.53,71.52,72.4,1333592,0
+HIG.US,D,20230707,000000,72.14,73.42,72.14,72.73,1521070,0
+HIG.US,D,20230710,000000,72.65,73.29,72.36,72.5,927258,0
+HIG.US,D,20230711,000000,72.42,73.16,72.42,73.15,1267329,0
+HIG.US,D,20230712,000000,73.49,73.88,72.45,72.6,1398074,0
+HIG.US,D,20230713,000000,71.8,72.99,71.8,72.49,1164584,0
+HIG.US,D,20230714,000000,72.66,72.66,70.41,70.5,2254324,0
+HIG.US,D,20230717,000000,70.54,72.37,70.2555,72.22,1465679,0
+HIG.US,D,20230718,000000,72.18,73.14,72.13,72.64,942249,0
+HIG.US,D,20230719,000000,72.41,73,72.04,72.43,1434811,0
+HIG.US,D,20230720,000000,73.13,74.68,72.9248,74.64,1573630,0
+HIG.US,D,20230721,000000,75,75,74.12,74.16,1072553,0
+HIG.US,D,20230724,000000,74.14,75.11,74.14,74.84,1031676,0
+HIG.US,D,20230725,000000,74.69,74.85,74.22,74.51,1411070,0
+HIG.US,D,20230726,000000,74.84,76.0925,74.76,75.66,1583913,0
+HIG.US,D,20230727,000000,75.94,76.73,75.55,76.07,2034875,0
+HIG.US,D,20230728,000000,76.56,76.83,71.63,72.24,3699249,0
+HIG.US,D,20230731,000000,72.01,72.82,71.43,71.88,1838944,0
+HIG.US,D,20230801,000000,71.73,72.26,71.32,71.99,1565870,0
+HIG.US,D,20230802,000000,71.9,72.95,71.75,72.19,1457470,0
+HIG.US,D,20230803,000000,71.82,72.9,71.5,72.6,1214728,0
+HIG.US,D,20230804,000000,72.67,73.53,72.42,72.52,1617272,0
+HIG.US,D,20230807,000000,72.96,73.92,72.69,73.64,1135811,0
+HIG.US,D,20230808,000000,73.16,73.25,72.29,73.08,1258517,0
+HIG.US,D,20230809,000000,73.12,73.75,72.76,72.84,1090921,0
+HIG.US,D,20230810,000000,73.33,74.2,73.05,73.15,1375680,0
+HIG.US,D,20230811,000000,72.94,73.78,72.94,73.6,1009581,0
+HIG.US,D,20230814,000000,73.65,73.86,73.16,73.27,1420578,0
+HIG.US,D,20230815,000000,72.56,72.72,72.16,72.18,1449760,0
+HIG.US,D,20230816,000000,72.37,73.15,72.19,72.34,910832,0
+HIG.US,D,20230817,000000,72.63,72.98,71.45,71.46,1064505,0
+HIG.US,D,20230818,000000,71.11,72.07,71,71.82,1280179,0
+HIG.US,D,20230821,000000,71.95,72.19,70.98,71.41,844364,0
+HIG.US,D,20230822,000000,71.15,71.62,70.86,71.03,836086,0
+HIG.US,D,20230823,000000,71.18,71.57,71.0575,71.32,976306,0
+HIG.US,D,20230824,000000,71.13,72.395,70.96,71.6,890572,0
+HIG.US,D,20230825,000000,71.77,72.23,71.29,71.79,1070888,0
+HIG.US,D,20230828,000000,71.88,72.34,71.5,71.93,779475,0
+HIG.US,D,20230829,000000,72.26,72.425,71.54,72.29,812564,0
+HIG.US,D,20230830,000000,72.42,72.73,72.12,72.16,917576,0
+HIG.US,D,20230831,000000,71.9,71.975,71.51,71.82,1553175,0
+HIG.US,D,20230901,000000,72.18,72.93,72.03,72.43,837439,0
+HIG.US,D,20230905,000000,72.28,72.64,71.67,71.82,1230207,0
+HIG.US,D,20230906,000000,71.55,72.67,71.37,71.85,1305867,0
+HIG.US,D,20230907,000000,71.89,72.41,71.55,71.79,1118170,0
+HIG.US,D,20230908,000000,71.93,72.24,71.365,71.49,918856,0
+HIG.US,D,20230911,000000,71.56,72.12,71.04,71.17,911230,0
+HIG.US,D,20230912,000000,71.25,72.55,71.2,72.29,1025361,0
+HIG.US,D,20230913,000000,72.63,72.63,71.9,72.19,1207051,0
+HIG.US,D,20230914,000000,72.86,73.505,72.68,73.34,1359437,0
+HIG.US,D,20230915,000000,72.83,73.32,72.65,72.99,2833762,0
+HIG.US,D,20230918,000000,73.06,73.48,72.48,73.27,1730531,0
+HIG.US,D,20230919,000000,73.55,73.92,73.25,73.77,1037887,0
+HIG.US,D,20230920,000000,74.07,74.67,73.845,73.95,1062665,0
+HIG.US,D,20230921,000000,73.82,73.88,72.77,72.98,1418256,0
+HIG.US,D,20230922,000000,72.94,73.49,72.72,72.98,858649,0
+HIG.US,D,20230925,000000,72.57,73.05,72.49,72.95,939271,0
+HIG.US,D,20230926,000000,72.77,73.02,71.96,72.08,1109511,0
+HIG.US,D,20230927,000000,72.09,72.28,70.94,71.71,1307943,0
+HIG.US,D,20230928,000000,71.75,72.415,71.67,72.12,1207767,0
+HIG.US,D,20230929,000000,72.17,72.17,70.7,70.91,1149736,0
+HIG.US,D,20231002,000000,70.75,70.93,70,70.83,1456883,0
+HIG.US,D,20231003,000000,70.89,70.9524,69.36,69.71,1456615,0
+HIG.US,D,20231004,000000,69.68,70.25,68.82,70.16,1485595,0
+HIG.US,D,20231005,000000,69.5,70.79,69.5,70.64,1779069,0
+HIG.US,D,20231006,000000,70.78,71.4,70.45,70.97,2130880,0
+HIG.US,D,20231009,000000,70.62,71.14,70.48,71.02,1898205,0
+HIG.US,D,20231010,000000,71.09,71.5,70.9,71,1834363,0
+HIG.US,D,20231011,000000,71.1,71.34,70.27,70.94,2139383,0
+HIG.US,D,20231012,000000,71.25,71.27,69.79,70.17,1658731,0
+HIG.US,D,20231013,000000,70.75,71.59,70.29,70.96,2267012,0
+HIG.US,D,20231016,000000,71.45,72.91,71.1,72.38,2012384,0
+HIG.US,D,20231017,000000,72.46,73.71,72.39,73,1718906,0
+HIG.US,D,20231018,000000,72.93,73.56,72.7,72.96,2109997,0
+HIG.US,D,20231019,000000,72.9,73.5299,71.82,71.99,2750050,0
+HIG.US,D,20231020,000000,72.05,72.25,70.05,70.39,1795018,0
+HIG.US,D,20231023,000000,70.24,70.27,69.36,69.51,1340308,0
+HIG.US,D,20231024,000000,69.63,70.49,69.63,70.39,1826765,0
+HIG.US,D,20231025,000000,70.55,72.35,70.305,71.89,1894051,0
+HIG.US,D,20231026,000000,72.02,73.14,71.8,71.9,2465750,0
+HIG.US,D,20231027,000000,73.61,73.61,68.92,70.41,2443482,0
+HIG.US,D,20231030,000000,71.16,72.828,71.16,72.64,2062320,0
+HIG.US,D,20231031,000000,73,73.51,72.46,73.45,2103134,0
+HIG.US,D,20231101,000000,73.75,73.98,73.01,73.86,1737750,0
+HIG.US,D,20231102,000000,73.6,74.15,72.99,73.62,2094089,0
+HIG.US,D,20231103,000000,74,74.44,73.61,74.13,1443883,0
+HIG.US,D,20231106,000000,74.71,74.72,73.75,73.97,1403332,0
+HIG.US,D,20231107,000000,73.74,73.995,73.4,73.86,1091196,0
+HIG.US,D,20231108,000000,73.88,74,72.87,73.04,1318340,0
+HIG.US,D,20231109,000000,73.22,73.8409,73.18,73.33,1101951,0
+HIG.US,D,20231110,000000,73.5,74.05,73.12,73.97,1023732,0
+HIG.US,D,20231113,000000,74,74.455,73.92,74.24,972154,0
+HIG.US,D,20231114,000000,74.35,75.07,73.94,74.87,1341031,0
+HIG.US,D,20231115,000000,74.84,75.605,74.69,75.35,1576087,0
+HIG.US,D,20231116,000000,75.36,76.41,75.36,76.35,1645577,0
+HIG.US,D,20231117,000000,76.66,77.23,76.19,76.54,1730998,0
+HIG.US,D,20231120,000000,76.07,76.87,75.83,76.34,1855232,0
+HIG.US,D,20231121,000000,76.44,77.54,76.25,77.32,1216920,0
+HIG.US,D,20231122,000000,77.34,77.865,77.18,77.75,1007595,0
+HIG.US,D,20231124,000000,78,78.67,77.68,78.15,470263,0
+HIG.US,D,20231127,000000,77.93,78.56,77.81,78.43,1096072,0
+HIG.US,D,20231128,000000,78.31,78.34,77.1,77.19,1544363,0
+HIG.US,D,20231129,000000,77,77.47,76.69,76.98,1343691,0
+HIG.US,D,20231130,000000,76.65,78.2,76.65,78.16,2709103,0
+HIG.US,D,20231201,000000,77.99,78.62,77.67,77.82,2109249,0
+HIG.US,D,20231204,000000,77.59,78.67,77.59,78.63,1462321,0
+HIG.US,D,20231205,000000,78.5,79.48,78.16,78.97,1593436,0
+HIG.US,D,20231206,000000,79.06,79.645,78.19,78.39,1194020,0
+HIG.US,D,20231207,000000,78.6,78.78,78.08,78.29,1589650,0
+HIG.US,D,20231208,000000,78.31,78.4,77.815,78.28,1021800,0
+HIG.US,D,20231211,000000,78.5,79.0684,78.34,78.8,951967,0
+HIG.US,D,20231212,000000,78.91,79.91,78.845,79.81,1516991,0
+HIG.US,D,20231213,000000,79.51,80.73,79.37,80.66,1713864,0
+HIG.US,D,20231214,000000,80.66,80.75,79.69,80.33,2812621,0
+HIG.US,D,20231215,000000,80.44,80.65,79.335,79.84,4743872,0
+HIG.US,D,20231218,000000,80.28,80.77,79.88,80.46,1725930,0
+HIG.US,D,20231219,000000,80.47,81.07,80.17,81.04,1592627,0
+HIG.US,D,20231220,000000,80.72,80.95,79.5,79.51,1724383,0
+HIG.US,D,20231221,000000,79.37,79.8,78.33,79.07,1438504,0
+HIG.US,D,20231222,000000,79.44,79.745,79.19,79.57,1395951,0
+HIG.US,D,20231226,000000,79.59,80.1211,79.42,79.8,858896,0
+HIG.US,D,20231227,000000,79.45,80.0375,79.33,79.97,1130351,0
+HIG.US,D,20231228,000000,80.01,80.61,80.01,80.42,863131,0
+HIG.US,D,20231229,000000,80.5,80.6539,80,80.38,797960,0
+HIG.US,D,20240102,000000,80.63,81.54,80.63,81.4,1239357,0
+HIG.US,D,20240103,000000,81.68,82.35,81.37,81.39,1622321,0
+HIG.US,D,20240104,000000,81.72,82.97,81.72,82,1570898,0
+HIG.US,D,20240105,000000,81.55,83.04,81.55,82.82,1430564,0
+HIG.US,D,20240108,000000,82.65,82.97,81.29,82.01,1497867,0
+HIG.US,D,20240109,000000,81.89,82.15,81.045,81.87,1237523,0
+HIG.US,D,20240110,000000,81.95,82.49,81.835,82.43,1179964,0
+HIG.US,D,20240111,000000,82.31,82.95,81.94,82.79,1555760,0
+HIG.US,D,20240112,000000,83.17,83.38,81.69,82.16,1619658,0
+HIG.US,D,20240116,000000,82.07,82.625,81.91,82.51,2334415,0
+HIG.US,D,20240117,000000,82.24,83.2,82.17,82.38,1588674,0
+HIG.US,D,20240118,000000,81.9,83.02,81.87,82.99,1280853,0
+HIG.US,D,20240119,000000,83.97,85.16,83.73,85.02,3015208,0
+HIG.US,D,20240122,000000,85.28,86.035,85.19,85.66,1590704,0
+HIG.US,D,20240123,000000,85.54,86.055,85.4875,85.77,1386753,0
+HIG.US,D,20240124,000000,86.17,86.92,86.04,86.42,1612878,0
+HIG.US,D,20240125,000000,87.06,87.34,86.05,87.12,1955825,0
+HIG.US,D,20240126,000000,87.14,87.2,86.56,86.81,1292803,0
+HIG.US,D,20240129,000000,86.55,86.85,86.32,86.82,1223283,0
+HIG.US,D,20240130,000000,86.9,87.67,86.79,87.63,1623983,0
+HIG.US,D,20240131,000000,88.2,88.395,86.85,86.96,2397495,0
+HIG.US,D,20240201,000000,86.23,87.15,85.34,87.07,3317459,0
+HIG.US,D,20240202,000000,89.09,91.85,88.06,90.32,4469977,0
+HIG.US,D,20240205,000000,89.84,90.65,88.81,90.05,2084293,0
+HIG.US,D,20240206,000000,90.1,90.63,89.48,89.7,1763298,0
+HIG.US,D,20240207,000000,89.87,90.32,89.615,89.85,2158456,0
+HIG.US,D,20240208,000000,89.81,90.095,89.04,89.73,1488607,0
+HIG.US,D,20240209,000000,89.19,90.91,89.19,90.81,1607221,0
+HIG.US,D,20240212,000000,91.03,91.91,90.78,91.02,1593619,0
+HIG.US,D,20240213,000000,91.44,91.65,89.79,90.56,1391223,0
+HIG.US,D,20240214,000000,90.91,91.65,90.66,91.46,1402196,0
+HIG.US,D,20240215,000000,91.64,93.26,91.64,93.08,1421651,0
+HIG.US,D,20240216,000000,92.94,93.69,92.66,93.06,1201565,0
+HIG.US,D,20240220,000000,92.71,94.12,92.54,93.43,1856886,0
+HIG.US,D,20240221,000000,94.02,94.19,93.41,93.92,1407518,0
+HIG.US,D,20240222,000000,94.1,94.9,93.775,94.52,1707762,0
+HIG.US,D,20240223,000000,94.59,96.1,94.5715,95.88,1735990,0
+HIG.US,D,20240226,000000,95.85,96.64,95.36,95.38,1456951,0
+HIG.US,D,20240227,000000,95.2,95.82,94.95,95.74,1414774,0
+HIG.US,D,20240228,000000,95.85,96.24,95.43,95.61,1586189,0
+HIG.US,D,20240229,000000,95.6,96.045,95.15,95.84,3661208,0
+HIG.US,D,20240301,000000,95.06,95.39,94.35,94.45,1208877,0
+HIG.US,D,20240304,000000,94.32,95.125,94.32,94.81,1330647,0
+HIG.US,D,20240305,000000,94.59,96.0971,94.59,95.84,1502293,0
+HIG.US,D,20240306,000000,95.85,97.825,95.39,97.47,1791227,0
+HIG.US,D,20240307,000000,97.56,98.22,96.63,97.06,1539552,0
+HIG.US,D,20240308,000000,96.78,97.87,96.66,96.86,1200156,0
+HIG.US,D,20240311,000000,97.06,98.27,97.05,98.1,1812121,0
+HIG.US,D,20240312,000000,98.13,99.025,97.78,98.94,1491611,0
+HIG.US,D,20240313,000000,99.27,100.04,98.57,99.46,2077094,0
+HIG.US,D,20240314,000000,99.07,99.79,98.3101,98.97,1673232,0
+HIG.US,D,20240315,000000,98.18,99.56,98.11,99.07,4952366,0
+HIG.US,D,20240318,000000,98.93,99.895,98.93,99.65,2857997,0
+HIG.US,D,20240319,000000,99.94,100.5,99.56,100.4,2629640,0
+HIG.US,D,20240320,000000,100.23,101.32,99.77,101.12,1816286,0
+HIG.US,D,20240321,000000,101.14,101.37,100.42,100.55,1943714,0
+HIG.US,D,20240322,000000,100.86,101.14,100.13,100.16,1389585,0
+HIG.US,D,20240325,000000,100.24,101.21,100.2,100.67,1789163,0
+HIG.US,D,20240326,000000,100.54,101.49,100.41,100.9,2216082,0
+HIG.US,D,20240327,000000,101.35,102.53,101.28,102.3,1811230,0
+HIG.US,D,20240328,000000,102.61,103.27,102.29,103.05,1548592,0
+HIG.US,D,20240401,000000,102.98,103.1,102.07,102.49,1288809,0
+HIG.US,D,20240402,000000,102.58,103.2,101.75,101.86,1673684,0
+HIG.US,D,20240403,000000,101.94,103.02,101.795,102.12,1791351,0
+HIG.US,D,20240404,000000,102.53,103.4,101.405,101.82,1501879,0
+HIG.US,D,20240405,000000,102.24,103.29,101.885,103.24,1509807,0
+HIG.US,D,20240408,000000,103.27,103.644,102.61,102.76,1509096,0
+HIG.US,D,20240409,000000,102.89,102.93,98.765,98.87,2185380,0
+HIG.US,D,20240410,000000,98.57,99.6,98.4,99.31,2005841,0
+HIG.US,D,20240411,000000,98.77,98.77,97.28,97.34,1253161,0
+HIG.US,D,20240412,000000,97.55,98.525,97.07,97.78,1806113,0
+HIG.US,D,20240415,000000,98.99,99.43,96.815,97.3,1628553,0
+HIG.US,D,20240416,000000,97.88,98.285,97.05,97.73,1620561,0
+HIG.US,D,20240417,000000,96.54,97.56,95.5201,95.78,2617467,0
+HIG.US,D,20240418,000000,96.54,97.82,96.2,96.95,1618639,0
+HIG.US,D,20240419,000000,97.72,99.07,97.285,98.96,1484924,0
+HIG.US,D,20240422,000000,99.64,100.595,98.86,99.82,1426883,0
+HIG.US,D,20240423,000000,100.27,100.8,99.54,100.03,1632010,0
+HIG.US,D,20240424,000000,99.25,100.11,99.25,99.86,1881950,0
+HIG.US,D,20240425,000000,99.77,100.07,98.47,99.09,2006993,0
+HIG.US,D,20240426,000000,97,98.67,94.47,95.3,2889683,0
+HIG.US,D,20240429,000000,95.09,97.1,95,97.07,1935821,0
+HIG.US,D,20240430,000000,97.18,97.31,96.2,96.89,1631899,0
+HIG.US,D,20240501,000000,96.93,98.14,96.93,97.22,1775565,0
+HIG.US,D,20240502,000000,97.61,98.04,96.985,97.49,1321397,0
+HIG.US,D,20240503,000000,97.05,98.26,96.31,97.9,1358945,0
+HIG.US,D,20240506,000000,98.58,99.15,98.31,99.13,1431341,0
+HIG.US,D,20240507,000000,99.54,99.7999,99.13,99.34,1060215,0
+HIG.US,D,20240508,000000,99.73,100.247,99.4,99.68,1112682,0
+HIG.US,D,20240509,000000,99.45,101.52,99.41,101.33,1535713,0
+HIG.US,D,20240510,000000,101.85,102.39,101.54,101.89,1360281,0
+HIG.US,D,20240513,000000,101.78,102.21,100.47,100.54,1272572,0
+HIG.US,D,20240514,000000,100.6,101.615,100.55,101.33,1183270,0
+HIG.US,D,20240515,000000,101,101.54,100.01,100.61,1449497,0
+HIG.US,D,20240516,000000,101.9,102.67,101.3,102.17,1924856,0
+HIG.US,D,20240517,000000,102.79,103.57,102.47,103.17,3411864,0
+HIG.US,D,20240520,000000,103.35,103.4152,101.94,102.08,1272545,0
+HIG.US,D,20240521,000000,102.22,102.815,101.95,102.12,970886,0
+HIG.US,D,20240522,000000,101.84,102.74,101.79,102.38,1876734,0
+HIG.US,D,20240523,000000,102.1,102.35,100.481,100.65,1264780,0
+HIG.US,D,20240524,000000,101,101.6,100.995,101.28,1298079,0
+HIG.US,D,20240528,000000,101.02,101.47,100.26,100.33,1560827,0
+HIG.US,D,20240529,000000,100.1,100.8,99.65,99.75,1644553,0
+HIG.US,D,20240530,000000,99.48,101.56,99.1168,101.24,1109250,0
+HIG.US,D,20240531,000000,101.32,103.49,101.15,103.45,2559083,0
+HIG.US,D,20240603,000000,102.71,102.745,100.745,101.61,1123868,0
+HIG.US,D,20240604,000000,101.16,101.6699,99.95,100.58,1479018,0
+HIG.US,D,20240605,000000,100.65,100.98,99.58,100.2,1203536,0
+HIG.US,D,20240606,000000,100.39,100.93,99.34,99.76,806765,0
+HIG.US,D,20240607,000000,100.28,101.505,100.03,100.85,877460,0
+HIG.US,D,20240610,000000,100.5,100.92,99.93,100.87,1093267,0
+HIG.US,D,20240611,000000,100.33,100.36,99,99.43,1580552,0
+HIG.US,D,20240612,000000,99.81,100.3,98.99,99.4,1234556,0
+HIG.US,D,20240613,000000,99.76,99.76,98.25,99.72,1756682,0
+HIG.US,D,20240614,000000,98.84,99.655,98.41,99.47,1325417,0
+HIG.US,D,20240617,000000,99.52,101.58,99.52,101.24,1240124,0
+HIG.US,D,20240618,000000,100.92,102.6,100.92,102.51,1250757,0
+HIG.US,D,20240620,000000,103,103.9599,102.48,103.69,1274226,0
+HIG.US,D,20240621,000000,103.5,103.5,102.18,102.94,2973696,0
+HIG.US,D,20240624,000000,103.01,104.7786,102.7725,104.42,1089911,0
+HIG.US,D,20240625,000000,104.48,105.2,103.42,103.54,1033991,0
+HIG.US,D,20240626,000000,102.96,103.04,100.95,102.24,1039019,0
+HIG.US,D,20240627,000000,102.17,102.81,101.52,102.75,990802,0
+HIG.US,D,20240628,000000,101.2,101.89,100.01,100.54,3119892,0
+HIG.US,D,20240701,000000,101.47,102.13,99.41,99.89,1960618,0
+HIG.US,D,20240702,000000,98.99,100.19,98.96,100.03,1692883,0
+HIG.US,D,20240703,000000,99.82,100.19,98.998,99.62,1103664,0
+HIG.US,D,20240705,000000,99.39,99.47,98.16,98.71,992728,0
+HIG.US,D,20240708,000000,99.21,100.26,99.11,99.15,1222824,0
+HIG.US,D,20240709,000000,99.15,101.24,99.15,99.75,1307292,0
+HIG.US,D,20240710,000000,100.03,100.52,99.53,100.1,2013594,0
+HIG.US,D,20240711,000000,99.81,101.69,99.65,101.34,1205303,0
+HIG.US,D,20240712,000000,101.61,102.22,101.15,101.75,1075458,0
+HIG.US,D,20240715,000000,101.94,103.31,101.62,102.68,1050637,0
+HIG.US,D,20240716,000000,103,104.11,102.64,102.99,1726097,0
+HIG.US,D,20240717,000000,103.41,105.3,103.295,105.04,1498876,0
+HIG.US,D,20240718,000000,104.96,106.93,104.299,105.06,1195438,0
+HIG.US,D,20240719,000000,104.91,104.91,101.0192,101.11,1805867,0
+HIG.US,D,20240722,000000,101.26,102.61,101.12,102.08,1430300,0
+HIG.US,D,20240723,000000,102.22,102.57,101.48,101.92,1188080,0
+HIG.US,D,20240724,000000,102.41,102.82,101.61,101.94,1402205,0
+HIG.US,D,20240725,000000,102.39,103.825,102.16,102.33,1381987,0
+HIG.US,D,20240726,000000,106.65,109.68,106.65,109.63,2870720,0
+HIG.US,D,20240729,000000,109.5,110.62,109.16,110.09,1772781,0
+HIG.US,D,20240730,000000,110.98,112.65,110.86,111.78,1708698,0
+HIG.US,D,20240731,000000,111.64,111.96,110.48,110.92,1868873,0
+HIG.US,D,20240801,000000,111.95,112,109.05,109.62,1400530,0
+HIG.US,D,20240802,000000,108.86,110.44,106.95,108.64,1850189,0
+HIG.US,D,20240805,000000,107.47,107.84,103.96,104.86,2121831,0
+HIG.US,D,20240806,000000,105.32,106.53,104.665,105.11,1618886,0
+HIG.US,D,20240807,000000,105.88,107.22,105.11,105.23,2027321,0
+HIG.US,D,20240808,000000,105.48,107.85,105.48,107.4,985997,0
+HIG.US,D,20240809,000000,107.51,108.34,106.85,108.2,1142254,0
+HIG.US,D,20240812,000000,108.54,109.04,106.835,107.09,1466275,0
+HIG.US,D,20240813,000000,107.54,108.09,106.3201,107.96,1118238,0
+HIG.US,D,20240814,000000,108.21,109.74,108.05,109.61,994574,0
+HIG.US,D,20240815,000000,110.52,111.29,109.39,110.13,940042,0
+HIG.US,D,20240816,000000,110.22,110.59,109.59,110.46,1510723,0
+HIG.US,D,20240819,000000,110.46,111.63,110.46,111.19,1329403,0
+HIG.US,D,20240820,000000,110.98,111.39,110.49,110.87,1022807,0
+HIG.US,D,20240821,000000,111.04,111.2,110.3,111.12,867173,0
+HIG.US,D,20240822,000000,111.2,111.74,110.97,111.66,731822,0
+HIG.US,D,20240823,000000,112.16,112.7385,111.61,112.62,1081750,0
+HIG.US,D,20240826,000000,112.98,113.86,112.5,113.02,815330,0
+HIG.US,D,20240827,000000,113.49,114.095,113.165,113.46,1354006,0
+HIG.US,D,20240828,000000,113.48,115.08,113.18,114.32,1240169,0
+HIG.US,D,20240829,000000,114.6,116.32,113.75,116.15,1860711,0
+HIG.US,D,20240830,000000,116.15,116.515,115.2,116.1,2096765,0
+HIG.US,D,20240903,000000,115.42,116.83,114.96,116.18,2089115,0
+HIG.US,D,20240904,000000,117,117.46,115.72,116,1380315,0
+HIG.US,D,20240905,000000,116.69,116.95,113.92,115.08,1620645,0
+HIG.US,D,20240906,000000,115.17,116.11,114.32,114.49,1281883,0
+HIG.US,D,20240909,000000,115.35,117.31,114.92,116.91,1802161,0
+HIG.US,D,20240910,000000,117.27,117.68,115.68,116.84,1569467,0
+HIG.US,D,20240911,000000,116.24,116.24,113.14,114.06,1453045,0
+HIG.US,D,20240912,000000,113.94,115.2,113.77,115.17,945561,0
+HIG.US,D,20240913,000000,115.6,115.6,114.86,115.36,1337252,0
+HIG.US,D,20240916,000000,116.19,117.12,115.89,116.63,1292825,0
+HIG.US,D,20240917,000000,116.63,117.52,116.33,117.07,1247048,0
+HIG.US,D,20240918,000000,117.33,117.84,116.43,116.7,984800,0
+HIG.US,D,20240919,000000,117.52,117.52,115.5,115.94,1575623,0
+HIG.US,D,20240920,000000,115.33,116.565,114.78,116.32,3178055,0
+HIG.US,D,20240923,000000,116.55,117.4,116.3469,116.98,1510494,0
+HIG.US,D,20240924,000000,116.71,117.2,116.175,116.47,925624,0
+HIG.US,D,20240925,000000,116.79,117.18,116.315,116.63,892909,0
+HIG.US,D,20240926,000000,116,117.34,115.79,116.52,1747424,0
+HIG.US,D,20240927,000000,116.33,117.37,115.91,116.78,1110361,0
+HIG.US,D,20240930,000000,116.955,117.65,115.26,117.61,1481856,0
+HIG.US,D,20241001,000000,117.34,118.5,116.9,117.96,1123431,0
+HIG.US,D,20241002,000000,117.53,119.06,117.36,117.58,1160717,0
+HIG.US,D,20241003,000000,117.6,117.71,116.32,116.66,1366582,0
+HIG.US,D,20241004,000000,115.55,118.35,115.55,118.09,1318648,0
+HIG.US,D,20241007,000000,117.75,118.37,113.53,114.44,2299631,0
+HIG.US,D,20241008,000000,115,116.455,114.84,115.62,1590137,0
+HIG.US,D,20241009,000000,115.45,117.27,115.17,116.29,1840589,0
+HIG.US,D,20241010,000000,118.35,118.41,115.59,116.31,1423840,0
+HIG.US,D,20241011,000000,117.14,118.005,116.69,117.36,1224440,0
+HIG.US,D,20241014,000000,117.99,118.765,117.11,118.49,779957,0
+HIG.US,D,20241015,000000,118.93,120.36,118.33,118.59,1273305,0
+HIG.US,D,20241016,000000,118.81,119.85,118.2,119.62,1222548,0
+HIG.US,D,20241017,000000,121.54,123.23,121.15,122.33,2373322,0
+HIG.US,D,20241018,000000,122.33,122.33,121.02,122,1299026,0
+HIG.US,D,20241021,000000,122,122.41,120.77,120.93,969943,0
+HIG.US,D,20241022,000000,120.14,120.805,118.53,120.06,1142240,0
+HIG.US,D,20241023,000000,119.61,120.305,119.26,119.85,1335006,0
+HIG.US,D,20241024,000000,120,120.745,119.765,120.46,1474854,0
+HIG.US,D,20241025,000000,113.73,114.635,111.28,112.26,2956001,0
+HIG.US,D,20241028,000000,113.4,114.08,112.81,113.39,1741304,0
+HIG.US,D,20241029,000000,113.36,113.84,112.09,112.14,2030407,0
+HIG.US,D,20241030,000000,112.93,113.81,112.36,112.72,1498498,0
+HIG.US,D,20241031,000000,112.15,113.015,110.4,110.44,2486629,0
+HIG.US,D,20241101,000000,111.08,111.43,109.93,110.09,2056261,0
+HIG.US,D,20241104,000000,110.3,111.21,110.06,111.16,1411406,0
+HIG.US,D,20241105,000000,111.12,111.78,110.595,111.63,1184528,0
+HIG.US,D,20241106,000000,117.46,117.64,115.43,116.72,2309205,0
+HIG.US,D,20241107,000000,115.99,116.19,114.83,115.19,1154525,0
+HIG.US,D,20241108,000000,116.01,117.73,115.435,117.43,1615147,0
+HIG.US,D,20241111,000000,118,118.92,117.59,117.7,1059142,0
+HIG.US,D,20241112,000000,117.57,118.51,117.38,117.9,1414829,0
+HIG.US,D,20241113,000000,117.78,118.35,117.33,117.64,1126711,0
+HIG.US,D,20241114,000000,117.345,117.62,116.07,116.43,1242253,0
+HIG.US,D,20241115,000000,116.6,118.31,116.6,117.95,1260025,0
+HIG.US,D,20241118,000000,118.11,118.5,116.945,118.13,875932,0
+HIG.US,D,20241119,000000,116.59,117.3099,115.8,116.82,1664626,0
+HIG.US,D,20241120,000000,117.5,118.66,116.5,118.21,1584829,0
+HIG.US,D,20241121,000000,118.7,120.06,117.835,119.64,903890,0
+HIG.US,D,20241122,000000,119.795,120.88,119.49,120.72,1063950,0
+HIG.US,D,20241125,000000,121.2,122.33,120.8,121.52,3381273,0
+HIG.US,D,20241126,000000,121.06,122.74,121.06,122.62,1034374,0
+HIG.US,D,20241127,000000,122.63,124.9,122.63,123.74,1044597,0
+HIG.US,D,20241129,000000,124,124.71,123.2,123.31,816408,0
+HIG.US,D,20241202,000000,123.54,123.54,121.11,121.22,1821774,0
+HIG.US,D,20241203,000000,122.395,122.395,120.38,120.84,1156236,0
+HIG.US,D,20241204,000000,120.25,120.99,119.78,120.6,1498554,0
+HIG.US,D,20241205,000000,120.975,122.17,120.76,121.22,1087903,0
+HIG.US,D,20241206,000000,121.005,121.585,119.0917,119.54,982217,0
+HIG.US,D,20241209,000000,119.475,119.74,115.605,116.21,2023557,0
+HIG.US,D,20241210,000000,115.48,115.56,111.34,112.98,2817925,0
+HIG.US,D,20241211,000000,113.5,113.55,111.6,113.03,1875154,0
+HIG.US,D,20241212,000000,113.59,114.5677,110.68,110.92,3065389,0
+HIG.US,D,20241213,000000,111.885,112.37,111.21,112.08,1615671,0
+HIG.US,D,20241216,000000,112.77,112.77,110.69,110.73,1455051,0
+HIG.US,D,20241217,000000,109.1138,110.06,108.51,109.05,2117033,0
+HIG.US,D,20241218,000000,108.845,109.6699,106.98,107.06,1889018,0
+HIG.US,D,20241219,000000,106.85,108.769,106.85,107.06,1620328,0
+HIG.US,D,20241220,000000,106.2217,109.78,106.11,109.47,5818964,0
+HIG.US,D,20241223,000000,109.015,109.9,108.63,109.72,1095591,0
+HIG.US,D,20241224,000000,109.63,110.59,109.26,110.57,397754,0
+HIG.US,D,20241226,000000,110.255,111.0814,110,110.98,574186,0
+HIG.US,D,20241227,000000,110.2604,111.41,109.78,110.11,856215,0
+HIG.US,D,20241230,000000,108.54,109.75,108.24,109.27,847509,0
+HIG.US,D,20241231,000000,109.23,110,108.8801,109.4,661152,0
+HIG.US,D,20250102,000000,109.725,110.28,108.64,109.04,1332178,0
+HIG.US,D,20250103,000000,109.69,110.19,108.58,109.5,941719,0
+HIG.US,D,20250106,000000,110.27,110.8,108.35,108.65,1642253,0
+HIG.US,D,20250107,000000,108.9196,110.5,108.66,109.02,1158412,0
+HIG.US,D,20250108,000000,108.88,109.52,107.86,109.42,1229202,0
+HIG.US,D,20250110,000000,107.26,108.32,104.93,106.31,2819018,0
+HIG.US,D,20250113,000000,105.545,107.625,105.545,107.48,1739995,0
+HIG.US,D,20250114,000000,107.55,109.46,107.07,109.39,1786781,0
+HIG.US,D,20250115,000000,110.94,111.69,110.55,111.23,1161157,0
+HIG.US,D,20250116,000000,111.35,112.87,111.21,112.47,1268407,0
+HIG.US,D,20250117,000000,112.35,113.41,111.87,111.93,1211284,0
+HIG.US,D,20250121,000000,112.53,113.26,111.55,111.99,2079145,0
+HIG.US,D,20250122,000000,112.945,113.7,111.46,111.56,1810749,0
+HIG.US,D,20250123,000000,111.16,111.72,110.21,110.89,1667338,0
+HIG.US,D,20250124,000000,110.99,111.66,110.55,111.49,1404797,0
+HIG.US,D,20250127,000000,112.425,114.46,112.29,114.42,1328977,0
+HIG.US,D,20250128,000000,114.34,114.85,112.85,113.42,1607286,0
+HIG.US,D,20250129,000000,113,114.89,112.79,113.5,1299845,0
+HIG.US,D,20250130,000000,114.255,114.65,113.25,114.26,1546274,0
+HIG.US,D,20250131,000000,105.98,111.63,105.98,111.55,4019229,0
+HIG.US,D,20250203,000000,110.18,112.635,109.3,112.3,3053594,0
+HIG.US,D,20250204,000000,112.2,113.28,111.53,111.97,2190367,0
+HIG.US,D,20250205,000000,112.58,113.65,112.14,113.61,1851778,0
+HIG.US,D,20250206,000000,114.39,114.42,112.55,113.48,1280636,0
+HIG.US,D,20250207,000000,113.34,113.835,112.9,113.52,1219500,0
+HIG.US,D,20250210,000000,113.335,113.65,111.89,111.96,1573459,0
+HIG.US,D,20250211,000000,112.425,112.425,110.83,111.44,1080817,0
+HIG.US,D,20250212,000000,110.705,111.84,110.04,111.2,1758452,0
+HIG.US,D,20250213,000000,111.645,112.48,110.94,112.28,1224479,0
+HIG.US,D,20250214,000000,112.21,112.75,111.86,111.98,1848544,0
+HIG.US,D,20250218,000000,112.31,113.07,111.7,112.82,1462589,0
+HIG.US,D,20250219,000000,112.325,113.26,111.96,112.94,1661697,0
+HIG.US,D,20250220,000000,112.396,112.69,111.045,112.37,1135893,0
+HIG.US,D,20250221,000000,112.5,112.78,111.22,111.44,2403711,0
+HIG.US,D,20250224,000000,111.3,114.14,111.1387,113.82,1963388,0
+HIG.US,D,20250225,000000,114.69,116.785,114.24,116.41,2113433,0
+HIG.US,D,20250226,000000,116.9,116.99,114.84,115.58,1382677,0
+HIG.US,D,20250227,000000,115.58,118.13,115.45,117.47,1362815,0
+HIG.US,D,20250228,000000,118.2,119.215,116.69,118.28,4524600,0
+HIG.US,D,20250303,000000,118.26,120.15,118.21,119.77,2146362,0
+HIG.US,D,20250304,000000,119.355,120,116.91,116.98,2332694,0
+HIG.US,D,20250305,000000,116.94,118.31,116.27,117.72,1596091,0
+HIG.US,D,20250306,000000,117.31,117.395,115.64,116.69,1100769,0
+HIG.US,D,20250307,000000,116.6,118.575,116.221,117.8,2103973,0
+HIG.US,D,20250310,000000,116.675,119.48,116.675,117.35,1636400,0
+HIG.US,D,20250311,000000,117.11,118.19,116.24,117.19,1699083,0
+HIG.US,D,20250312,000000,117.48,117.48,114.275,115.78,1622760,0
+HIG.US,D,20250313,000000,116.24,118.05,116.24,116.5,1180490,0
+HIG.US,D,20250314,000000,117.045,119.14,115.8,118.89,1283429,0
+HIG.US,D,20250317,000000,118.55,121.01,118.22,120.46,1982481,0
+HIG.US,D,20250318,000000,120.68,121.2865,118.8,118.91,1820769,0
+HIG.US,D,20250319,000000,119.34,119.93,118.38,119.67,1758320,0
+HIG.US,D,20250320,000000,119.12,120.375,118.66,119.67,1348438,0
+HIG.US,D,20250321,000000,119.08,120.42,118.575,119.25,3803095,0
+HIG.US,D,20250324,000000,119.875,121.27,119.7,121.08,1570564,0
+HIG.US,D,20250325,000000,121.535,122.62,120.33,121.46,1873667,0
+HIG.US,D,20250326,000000,122.36,123.7,122.04,122.66,1033698,0
+HIG.US,D,20250327,000000,122.64,123.49,122.38,122.98,1640134,0
+HIG.US,D,20250328,000000,123.145,124.2,121.96,122.22,1324797,0
+HIG.US,D,20250331,000000,122.365,124.635,121.72,123.73,2137189,0
+HIG.US,D,20250401,000000,122.78,124.87,122.7,124.39,1243292,0
+HIG.US,D,20250402,000000,123.465,125.0791,122.73,124.86,1349656,0
+HIG.US,D,20250403,000000,122.94,125,121.98,123.44,2192862,0
+HIG.US,D,20250404,000000,120.5,121.15,113.04,113.57,2389967,0
+HIG.US,D,20250407,000000,110.6717,113.995,107.485,109.83,2716700,0
+HIG.US,D,20250408,000000,112.7,115.23,108.6,110.1,2177593,0
+HIG.US,D,20250409,000000,108.65,116.85,108.225,116.37,1930114,0
+HIG.US,D,20250410,000000,115.47,117.41,113.21,114.79,1947732,0
+HIG.US,D,20250411,000000,114.62,116.98,112.81,116.05,1351162,0
+HIG.US,D,20250414,000000,117.94,118.985,116.61,117.67,1168703,0
+HIG.US,D,20250415,000000,118.105,118.705,117.06,117.16,1128139,0
+HIG.US,D,20250416,000000,117.745,120.14,116.48,117.15,1506907,0
+HIG.US,D,20250417,000000,117.46,118.87,116.63,117.8,1403365,0
+HIG.US,D,20250421,000000,117.145,117.98,113.27,114.22,1336512,0
+HIG.US,D,20250422,000000,115.68,119.18,115.68,118.74,1059897,0
+HIG.US,D,20250423,000000,118.8,120.21,118.38,119.05,1595556,0
+HIG.US,D,20250424,000000,118.67,119.77,117.43,119.24,1699429,0
+HIG.US,D,20250425,000000,119.4,120.34,116.66,118.76,1813977,0
+HIG.US,D,20250428,000000,119.015,120.67,118.81,120.41,1581079,0
+HIG.US,D,20250429,000000,120.455,122.66,120.23,122.22,1814480,0
+HIG.US,D,20250430,000000,121.18,123.13,120,122.67,1871789,0
+HIG.US,D,20250501,000000,121.9,123.08,120.86,121.84,1771354,0
+HIG.US,D,20250502,000000,122.825,125.94,122.56,125.66,1614635,0
+HIG.US,D,20250505,000000,124.9,126.52,124.23,125.71,1449135,0
+HIG.US,D,20250506,000000,125.205,127,124.7599,126.58,1404077,0
+HIG.US,D,20250507,000000,126.66,128.535,126.32,127.78,1168865,0
+HIG.US,D,20250508,000000,128.03,129.545,127.65,128.21,1484427,0
+HIG.US,D,20250509,000000,128.1,128.4542,127.26,127.52,1350259,0
+HIG.US,D,20250512,000000,128.31,128.65,125.217,128.64,1587966,0
+HIG.US,D,20250513,000000,128.69,129.75,127.92,127.93,1955365,0
+HIG.US,D,20250514,000000,128.01,128.01,125.82,126.14,1727568,0
+HIG.US,D,20250515,000000,127,129.65,126.51,129.25,1805465,0
+HIG.US,D,20250516,000000,129.37,131.26,129.08,131.12,1569462,0
+HIG.US,D,20250519,000000,131.01,132.085,130.575,131.67,1205055,0
+HIG.US,D,20250520,000000,131.82,131.9,130.88,131.21,1019238,0
+HIG.US,D,20250521,000000,130.78,131.595,129.44,129.62,1681139,0
+HIG.US,D,20250522,000000,129.525,130.085,128.1,129.05,1289616,0
+HIG.US,D,20250523,000000,128.91,129.31,127.8545,128.92,1472582,0
+HIG.US,D,20250527,000000,129.645,131.08,128.84,130.98,1787942,0
+HIG.US,D,20250528,000000,130.23,131.24,129.05,129.22,1869151,0
+HIG.US,D,20250529,000000,129.155,130.34,129.065,130.25,1288304,0
+HIG.US,D,20250530,000000,129.705,130.77,129.47,129.84,4803047,0
+HIG.US,D,20250602,000000,129.215,129.89,127.893,129.87,1265434,0
+HIG.US,D,20250603,000000,129.3601,130.325,126.8725,129.99,1347332,0
+HIG.US,D,20250604,000000,129.82,130.045,127.9,127.94,1422547,0
+HIG.US,D,20250605,000000,128.11,128.515,126.91,128.04,1052461,0
+HIG.US,D,20250606,000000,128.745,129.71,128.4,129.33,1115182,0
+HIG.US,D,20250609,000000,129.135,129.17,124.9322,126.87,1167712,0
+HIG.US,D,20250610,000000,126.575,126.575,124.411,124.9,1244696,0
+HIG.US,D,20250611,000000,124.79,125.12,123.79,124.37,1343115,0
+HIG.US,D,20250612,000000,124.225,126.34,123.975,126.26,1124524,0
+HIG.US,D,20250613,000000,124.78,126.4582,124.78,125.23,861947,0
+HIG.US,D,20250616,000000,125.605,127.14,125.605,125.86,1541242,0
+HIG.US,D,20250617,000000,125.365,125.8099,124.65,125.53,1322229,0
+HIG.US,D,20250618,000000,125.46,126.29,124.73,124.9,1473424,0
+HIG.US,D,20250620,000000,125.42,126.97,125.03,126.12,2967278,0
+HIG.US,D,20250623,000000,125.57,127.53,125.41,127.43,1042737,0
+HIG.US,D,20250624,000000,127.51,127.7,126.39,126.58,1417112,0
+HIG.US,D,20250625,000000,126.435,126.44,123.88,124,1279940,0
+HIG.US,D,20250626,000000,124.385,125.5,124.3,124.74,1912277,0
+HIG.US,D,20250627,000000,124.94,125.74,124.08,124.68,3615943,0
+HIG.US,D,20250630,000000,124.635,127.15,124.585,126.87,1937133,0
+HIG.US,D,20250701,000000,126.44,127.5545,125.63,126.6,1314115,0
+HIG.US,D,20250702,000000,126.525,126.87,121.75,122.9,1760046,0
+HIG.US,D,20250703,000000,123.385,125.1989,122.93,124.99,937213,0
+HIG.US,D,20250707,000000,124.67,125.24,122.995,123.51,1421430,0
+HIG.US,D,20250708,000000,122.79,123.585,122.2,122.46,1437219,0
+HIG.US,D,20250709,000000,122.7,123.43,121.36,121.87,1993308,0
+HIG.US,D,20250710,000000,121.46,122.115,120.68,121.95,1589434,0
+HIG.US,D,20250711,000000,121.26,121.68,120.47,120.94,1124735,0
+HIG.US,D,20250714,000000,120.575,122.96,120.51,122.91,1692394,0
+HIG.US,D,20250715,000000,122.415,122.415,119.64,119.73,1748344,0
+HIG.US,D,20250716,000000,121.58,121.58,119.605,120.55,1698845,0
+HIG.US,D,20250717,000000,120.355,122.565,120.05,122.33,2090541,0
+HIG.US,D,20250718,000000,122.98,124.2,122.76,122.86,1608552,0
+HIG.US,D,20250721,000000,123.055,123.305,121.34,121.37,1116160,0
+HIG.US,D,20250722,000000,121.35,123.52,121.24,123.21,1408328,0
+HIG.US,D,20250723,000000,123.47,123.915,122.07,123.23,1624840,0
+HIG.US,D,20250724,000000,122.885,123.65,122.105,123.04,1524301,0
+HIG.US,D,20250725,000000,123.19,124.33,123.07,123.35,1415441,0
+HIG.US,D,20250728,000000,123.185,123.3569,120.95,121.24,1860512,0
+HIG.US,D,20250729,000000,124.95,126.87,122.23,124.64,2734478,0
+HIG.US,D,20250730,000000,125.2425,125.785,123.94,124.63,2037875,0
+HIG.US,D,20250731,000000,124.68,126.17,124.04,124.39,1367872,0
+HIG.US,D,20250801,000000,124.145,124.42,122.685,123,1797758,0
+HIG.US,D,20250804,000000,123.11,126.3,123.105,126.21,1488781,0
+HIG.US,D,20250805,000000,126.49,127.97,125.8401,127.57,1761153,0
+HIG.US,D,20250806,000000,127.815,129.2435,127.2436,128.81,1426336,0
+HIG.US,D,20250807,000000,129.79,129.79,126.99,127.21,1172740,0
+HIG.US,D,20250808,000000,127.75,128.66,127.275,128.16,954416,0
+HIG.US,D,20250811,000000,128.545,129.24,128.175,128.34,1127620,0
+HIG.US,D,20250812,000000,128.755,129.245,128.29,129.02,939001,0
+HIG.US,D,20250813,000000,129.85,131.25,129.405,130.94,1181555,0
+HIG.US,D,20250814,000000,130.735,131.4398,130.48,131.34,885785,0
+HIG.US,D,20250815,000000,131.98,131.98,130.39,130.56,2700466,0
+HIG.US,D,20250818,000000,129.99,130.09,129.305,129.76,957008,0
+HIG.US,D,20250819,000000,129.3501,131.84,129.3501,131.81,1088264,0
+HIG.US,D,20250820,000000,132.1,134.12,132.0101,133.97,1653250,0
+HIG.US,D,20250821,000000,133.33,134.01,133.08,133.2,1075429,0
+HIG.US,D,20250822,000000,133.835,134.935,133.52,134.02,1459319,0
+HIG.US,D,20250825,000000,133.95,133.95,132.63,132.63,1021714,0
+HIG.US,D,20250826,000000,132.22,133.09,132.12,132.83,1701321,0
+HIG.US,D,20250827,000000,132.87,133.83,132.74,133.07,1150172,0
+HIG.US,D,20250828,000000,132.84,132.84,131.88,132.22,1013804,0
+HIG.US,D,20250829,000000,132.43,133.24,131.93,132.31,1142841,0
+HIG.US,D,20250902,000000,131.93,132.4,130.805,131.91,1278250,0
+HIG.US,D,20250903,000000,131.565,133.3,131.39,133.15,1224614,0
+HIG.US,D,20250904,000000,133.91,135.17,133.69,134.7,1758868,0
+HIG.US,D,20250905,000000,134.77,135.01,130.75,131.67,1975152,0
+HIG.US,D,20250908,000000,131.45,131.51,129.67,130.64,1265221,0
+HIG.US,D,20250909,000000,130.15,131.71,130.03,130.84,1603033,0
+HIG.US,D,20250910,000000,130.115,131.32,129.48,131.24,1222032,0
+HIG.US,D,20250911,000000,132.3,133.4,131.28,133.22,1531282,0
+HIG.US,D,20250912,000000,132.925,133.43,132.12,132.52,1127441,0
+HIG.US,D,20250915,000000,132.36,133.32,131.44,131.46,1277200,0
+HIG.US,D,20250916,000000,132.105,132.105,129.57,129.65,2306388,0
+HIG.US,D,20250917,000000,130,131.28,129.88,130.65,1168641,0
+HIG.US,D,20250918,000000,130.48,132.06,129.98,131.41,1402931,0
+HIG.US,D,20250919,000000,131.87,131.88,129.79,130.95,3393657,0
+HIG.US,D,20250922,000000,130.455,131.24,129.95,130.71,1167934,0
+HIG.US,D,20250923,000000,130.49,132.46,130,131.81,1462149,0
+HIG.US,D,20250924,000000,131.735,132.4999,131.3,131.85,1540313,0
+HIG.US,D,20250925,000000,132.15,133.86,131.065,131.57,1744576,0
+HIG.US,D,20250926,000000,132.24,134.117,132.24,133.11,925876,0
+HIG.US,D,20250929,000000,132.865,133.13,131.74,132.25,1002896,0
+HIG.US,D,20250930,000000,132.44,133.68,132.13,133.39,969524,0
+HIG.US,D,20251001,000000,133.27,134.4,132.45,132.9,1296439,0
+HIG.US,D,20251002,000000,132.24,133.18,131.36,132.94,1007845,0
+HIG.US,D,20251003,000000,132.6245,134.22,132.6245,133.46,1052542,0
+HIG.US,D,20251006,000000,133.47,134.26,132.09,132.54,1453864,0
+HIG.US,D,20251007,000000,132.63,133.9599,132.114,133.81,1333382,0
+HIG.US,D,20251008,000000,134.525,135,132.87,133.01,1069915,0
+HIG.US,D,20251009,000000,132.49,133.765,129.71,130.13,1585204,0
+HIG.US,D,20251010,000000,131.005,131.5727,128.82,129.02,1485409,0
+HIG.US,D,20251013,000000,129.205,129.715,127.93,128.74,1012990,0
+HIG.US,D,20251014,000000,128.865,131.4,128.865,131.18,1343843,0
+HIG.US,D,20251015,000000,130.77,130.77,127.64,128.66,1744161,0
+HIG.US,D,20251016,000000,125.02,125.285,123.58,123.99,2247244,0
+HIG.US,D,20251017,000000,124.005,125.31,123.4801,124.46,1835414,0
+HIG.US,D,20251020,000000,124.92,125.29,123.39,123.85,1481999,0
+HIG.US,D,20251021,000000,123.75,125.205,123.14,125.1,1841202,0
+HIG.US,D,20251022,000000,125.645,126.04,124.67,124.88,1559593,0
+HIG.US,D,20251023,000000,125.7,125.93,124.32,125.25,1389445,0
+HIG.US,D,20251024,000000,125.32,125.72,124.39,125.11,1460785,0
+HIG.US,D,20251027,000000,125.63,125.63,123.96,124.97,1714730,0
+HIG.US,D,20251028,000000,121.39,123.55,120.33,122.69,2553216,0
+HIG.US,D,20251029,000000,121.4,122.93,120.68,122.36,2149438,0
+HIG.US,D,20251030,000000,122.71,124.08,122.71,123.46,1319106,0
+HIG.US,D,20251031,000000,122.95,125,122.33,124.18,1734733,0
+HIG.US,D,20251103,000000,123.925,124.37,122.695,124.27,1371668,0
+HIG.US,D,20251104,000000,124.45,128.04,124.345,127.94,1762115,0
+HIG.US,D,20251105,000000,128.73,129.9899,128.01,128.23,1484600,0
+HIG.US,D,20251106,000000,128.105,129.445,127.89,127.94,1007394,0
+HIG.US,D,20251107,000000,128.615,129.625,128.34,129.41,1074717,0
+HIG.US,D,20251110,000000,128.575,131.22,128.555,130.86,1275717,0
+HIG.US,D,20251111,000000,131.08,131.98,130.66,131.17,833674,0
+HIG.US,D,20251112,000000,131.2,133.525,130.92,132.67,1140749,0
+HIG.US,D,20251113,000000,133.18,134.24,132.68,133.68,1379476,0
+HIG.US,D,20251114,000000,133.775,135.27,133.43,133.85,1228106,0
+HIG.US,D,20251117,000000,134.47,134.78,131.77,132.06,1466260,0
+HIG.US,D,20251118,000000,131.16,133.59,131.08,133.12,928782,0
+HIG.US,D,20251119,000000,132.9484,133.48,131.4,132.18,1367662,0
+HIG.US,D,20251120,000000,133.265,135.24,133.265,134.77,1822921,0
+HIG.US,D,20251121,000000,136.11,137.43,134.64,136.45,1502982,0
+HIG.US,D,20251124,000000,137.06,137.485,135.13,136.64,3168703,0
+HIG.US,D,20251125,000000,137.145,138.64,137.04,137.57,1284815,0
+HIG.US,D,20251126,000000,137.86,138.555,137.39,137.39,1055979,0
+HIG.US,D,20251128,000000,137.51,138.29,137.03,137.03,630050,0
+HIG.US,D,20251201,000000,136.22,137.13,135.15,135.5,1706017,0
+HIG.US,D,20251202,000000,135.55,135.68,134.29,135.1,1837670,0
+HIG.US,D,20251203,000000,134.53,135.666,132.67,133.04,1765376,0
+HIG.US,D,20251204,000000,132.9905,133.7,131.605,131.86,1566525,0
+HIG.US,D,20251205,000000,131.55,131.6,129.07,129.43,2138566,0
+HIG.US,D,20251208,000000,129.865,130.34,128.3,129.73,1415923,0
+HIG.US,D,20251209,000000,130.6,131.3599,129.91,130.04,1029744,0
+HIG.US,D,20251210,000000,130.72,130.865,129.74,130.24,1976297,0
+HIG.US,D,20251211,000000,130.415,136.065,130.415,135.29,2292350,0
+HIG.US,D,20251212,000000,135.59,136.1399,134.93,135.3,1495400,0
+HIG.US,D,20251215,000000,136.27,138.7,135.44,138.67,2287171,0
+HIG.US,D,20251216,000000,139.33,139.92,137.12,137.77,1828120,0
+HIG.US,D,20251217,000000,137.86,138.86,137.17,138.36,1888198,0
+HIG.US,D,20251218,000000,138.08,139.325,137.33,138.93,1598750,0
+HIG.US,D,20251219,000000,139.02,139.29,138.21,139.01,4073222,0
+HIG.US,D,20251222,000000,138.89,140.375,138.2,139.55,981118,0
+HIG.US,D,20251223,000000,139.785,140.5,138.485,139.08,1123840,0
+HIG.US,D,20251224,000000,138.31,140.43,138.31,139.72,674880,0
+HIG.US,D,20251226,000000,139.74,140.01,138.52,138.67,510954,0
+HIG.US,D,20251229,000000,139.15,139.19,138.265,138.81,877135,0
+HIG.US,D,20251230,000000,138.85,139.12,138.385,138.84,484788,0
+HIG.US,D,20251231,000000,138.7,138.81,137.78,137.8,719853,0
+HIG.US,D,20260102,000000,137.3,137.3,135.89,137.11,1387985,0
+HIG.US,D,20260105,000000,136.335,138.61,136.16,137.75,1554083,0
+HIG.US,D,20260106,000000,137.145,137.6682,134.7245,136.93,1612304,0
+HIG.US,D,20260107,000000,136.67,137.065,135.39,135.9,1281216,0
+HIG.US,D,20260108,000000,136.27,138.18,135.99,137.91,1647829,0
+HIG.US,D,20260109,000000,137.88,138.62,136.185,136.26,1125507,0
+HIG.US,D,20260112,000000,135.94,136.51,134.83,135.24,1186636,0
+HIG.US,D,20260113,000000,135.71,135.71,131.26,131.85,1869402,0
+HIG.US,D,20260114,000000,132.335,133.1,131.44,131.93,1469498,0
+HIG.US,D,20260115,000000,132.48,132.74,130.415,130.82,1418684,0
+HIG.US,D,20260116,000000,130.64,130.765,129.04,129.59,1589802,0
+HIG.US,D,20260120,000000,129.085,130.193,128.58,128.8,1248276,0
+HIG.US,D,20260121,000000,129.32,130.643,127.88,129.56,1842495,0
+HIG.US,D,20260122,000000,129.67,129.97,128.45,129.95,1532851,0
+HIG.US,D,20260123,000000,129.54,130.36,127.62,128.62,1843317,0
+HIG.US,D,20260126,000000,129.07,131.12,129.06,130.74,1153894,0
+HIG.US,D,20260127,000000,130.65,131.05,129.105,130.31,1171193,0
+HIG.US,D,20260128,000000,129.88,131.3,129.01,130.67,1158472,0
+HIG.US,D,20260129,000000,131.2,132.8,130.8,132.37,1511468,0
+HIG.US,D,20260130,000000,133.905,135.08,131.82,135.06,2032149,0
+HIG.US,D,20260202,000000,135.61,137.17,135,137.17,2162071,0
+HIG.US,D,20260203,000000,136.605,139.66,136.18,138.44,1990719,0
+HIG.US,D,20260204,000000,138.93,141.53,138.79,140.86,2263899,0
+HIG.US,D,20260205,000000,141.96,143.7,141.2,142.3,1747226,0
+HIG.US,D,20260206,000000,143,144.5,141.24,142.56,1664703,0
+HIG.US,D,20260209,000000,142.055,143.57,138.98,139.38,1377072,0
+HIG.US,D,20260210,000000,140.02,142.07,138.93,141.63,2034448,0
+HIG.US,D,20260211,000000,141.305,142.35,139.92,142.02,1558917,0
+HIG.US,D,20260212,000000,143,143.795,141.53,141.89,1585414,0
+HIG.US,D,20260213,000000,141.275,142.28,139.6,141.25,1247648,0
+HIG.US,D,20260217,000000,143.4,143.98,142.285,143.53,1281509,0
+HIG.US,D,20260218,000000,143.74,143.74,139.98,141.26,2456035,0
diff --git a/daily/us/nyse stocks/1/hln.us.txt b/daily/us/nyse stocks/1/hln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7a6510cc5dcc872fad551ab1a86e9c5272f4467
--- /dev/null
+++ b/daily/us/nyse stocks/1/hln.us.txt	
@@ -0,0 +1,896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLN.US,D,20220726,000000,7.31,7.41,7.29,7.35,27235833,0
+HLN.US,D,20220727,000000,7.51,7.56,7.23,7.32,15010489,0
+HLN.US,D,20220728,000000,7.2,7.24,6.97,7,15277603,0
+HLN.US,D,20220729,000000,6.92,7.08,6.89,7.03,9559840,0
+HLN.US,D,20220801,000000,7.15,7.41,7.13,7.37,7488885,0
+HLN.US,D,20220802,000000,7.45,7.5588,7.35,7.4,6512520,0
+HLN.US,D,20220803,000000,7.41,7.47,7.3,7.3,6799424,0
+HLN.US,D,20220804,000000,7.4,7.4,7.29,7.31,8784827,0
+HLN.US,D,20220805,000000,7.33,7.51,7.32,7.47,7947823,0
+HLN.US,D,20220808,000000,7.38,7.495,7.32,7.49,8003790,0
+HLN.US,D,20220809,000000,7.38,7.39,7.06,7.11,12207281,0
+HLN.US,D,20220810,000000,6.93,6.97,6.33,6.51,23069036,0
+HLN.US,D,20220811,000000,6.43,6.46,6.04,6.29,29487490,0
+HLN.US,D,20220812,000000,6.58,6.75,6.445,6.67,14969169,0
+HLN.US,D,20220815,000000,6.24,6.465,6.17,6.35,10362517,0
+HLN.US,D,20220816,000000,6.39,6.52,6.24,6.35,10507833,0
+HLN.US,D,20220817,000000,6.2,6.25,6.075,6.12,6626704,0
+HLN.US,D,20220818,000000,6.12,6.14,6.05,6.11,5881738,0
+HLN.US,D,20220819,000000,5.99,6.055,5.95,5.98,8083301,0
+HLN.US,D,20220822,000000,6.17,6.24,6.1,6.22,8546243,0
+HLN.US,D,20220823,000000,6.27,6.4,6.24,6.38,9944016,0
+HLN.US,D,20220824,000000,6.24,6.36,6.19,6.31,6802820,0
+HLN.US,D,20220825,000000,6.16,6.32,6.15,6.32,5270353,0
+HLN.US,D,20220826,000000,6.3,6.35,6.2,6.23,7994019,0
+HLN.US,D,20220829,000000,6.2,6.22,6.02,6.07,4989974,0
+HLN.US,D,20220830,000000,6.04,6.09,5.98,6.08,4960939,0
+HLN.US,D,20220831,000000,5.94,6.0525,5.91,5.98,5995008,0
+HLN.US,D,20220901,000000,5.76,5.83,5.73,5.8,7837923,0
+HLN.US,D,20220902,000000,5.73,5.76,5.59,5.63,6436192,0
+HLN.US,D,20220906,000000,5.72,5.9,5.72,5.8,5103323,0
+HLN.US,D,20220907,000000,5.78,5.88,5.77,5.85,5676911,0
+HLN.US,D,20220908,000000,5.82,6.05,5.78,6.03,9195851,0
+HLN.US,D,20220909,000000,6.07,6.07,5.97,6,5147619,0
+HLN.US,D,20220912,000000,6.06,6.18,6.06,6.18,5408537,0
+HLN.US,D,20220913,000000,6.1,6.15,5.99,6.01,7940625,0
+HLN.US,D,20220914,000000,6.14,6.27,6.11,6.13,11566935,0
+HLN.US,D,20220915,000000,6.07,6.105,5.96,6,8116644,0
+HLN.US,D,20220916,000000,5.89,5.965,5.84,5.88,9863389,0
+HLN.US,D,20220919,000000,5.83,6.015,5.79,5.91,4349878,0
+HLN.US,D,20220920,000000,6.01,6.03,5.91,5.99,5947783,0
+HLN.US,D,20220921,000000,6.05,6.07,5.9,5.9,6832160,0
+HLN.US,D,20220922,000000,5.93,6.12,5.9,6.07,8055280,0
+HLN.US,D,20220923,000000,6.04,6.06,5.88,5.93,4819488,0
+HLN.US,D,20220926,000000,6.01,6.2,5.98,6.07,10885570,0
+HLN.US,D,20220927,000000,6.04,6.06,5.8101,5.85,6757069,0
+HLN.US,D,20220928,000000,5.86,6.02,5.84,5.98,5555761,0
+HLN.US,D,20220929,000000,6.08,6.19,6.06,6.11,6375221,0
+HLN.US,D,20220930,000000,6.06,6.23,6.03,6.09,4544479,0
+HLN.US,D,20221003,000000,6.06,6.16,6.02,6.14,5740174,0
+HLN.US,D,20221004,000000,6.15,6.38,6.13,6.24,8170184,0
+HLN.US,D,20221005,000000,6.23,6.42,6.17,6.33,10408972,0
+HLN.US,D,20221006,000000,6.28,6.395,6.26,6.28,12526548,0
+HLN.US,D,20221007,000000,6.26,6.27,6.045,6.09,8493417,0
+HLN.US,D,20221010,000000,6.04,6.05,5.92,5.96,4596973,0
+HLN.US,D,20221011,000000,6.07,6.14,6.01,6.04,7810013,0
+HLN.US,D,20221012,000000,5.96,6.02,5.94,5.97,3815789,0
+HLN.US,D,20221013,000000,5.98,6.14,5.96,6.09,5022765,0
+HLN.US,D,20221014,000000,6.12,6.16,6.01,6.04,7271398,0
+HLN.US,D,20221017,000000,6.03,6.12,5.995,6.06,7243018,0
+HLN.US,D,20221018,000000,6.05,6.12,6.01,6.09,5747234,0
+HLN.US,D,20221019,000000,6,6.035,5.921,5.98,4413836,0
+HLN.US,D,20221020,000000,6.01,6.095,5.992,6.02,6495654,0
+HLN.US,D,20221021,000000,6.04,6.16,6.03,6.1,8425436,0
+HLN.US,D,20221024,000000,6.14,6.22,6.104,6.18,5570051,0
+HLN.US,D,20221025,000000,6.2,6.29,6.16,6.18,10167372,0
+HLN.US,D,20221026,000000,6.18,6.22,6.13,6.17,9462790,0
+HLN.US,D,20221027,000000,6.13,6.2181,6.09,6.13,4493582,0
+HLN.US,D,20221028,000000,6.16,6.255,6.15,6.25,4954983,0
+HLN.US,D,20221031,000000,6.17,6.2,6.05,6.12,6554128,0
+HLN.US,D,20221101,000000,6.13,6.24,6.0824,6.14,7972939,0
+HLN.US,D,20221102,000000,6.06,6.165,6,6.04,8109886,0
+HLN.US,D,20221103,000000,6.07,6.185,6.065,6.11,7966981,0
+HLN.US,D,20221104,000000,6.15,6.265,6.115,6.26,8104511,0
+HLN.US,D,20221107,000000,6.33,6.45,6.3,6.42,6465485,0
+HLN.US,D,20221108,000000,6.32,6.39,6.28,6.33,8479371,0
+HLN.US,D,20221109,000000,6.42,6.49,6.355,6.42,9927646,0
+HLN.US,D,20221110,000000,6.36,6.53,6.2,6.52,7175657,0
+HLN.US,D,20221111,000000,6.38,6.52,6.335,6.5,3956847,0
+HLN.US,D,20221114,000000,6.55,6.69,6.54,6.61,5408371,0
+HLN.US,D,20221115,000000,6.64,6.7,6.56,6.69,8104506,0
+HLN.US,D,20221116,000000,6.79,6.83,6.75,6.8,4144308,0
+HLN.US,D,20221117,000000,6.73,6.875,6.73,6.85,3423916,0
+HLN.US,D,20221118,000000,6.78,6.84,6.74,6.82,3936650,0
+HLN.US,D,20221121,000000,6.76,6.89,6.74,6.84,4006727,0
+HLN.US,D,20221122,000000,6.84,6.92,6.8,6.89,4144918,0
+HLN.US,D,20221123,000000,6.83,6.96,6.81,6.94,3267758,0
+HLN.US,D,20221125,000000,6.88,6.99,6.88,6.98,1701910,0
+HLN.US,D,20221128,000000,6.9,6.95,6.89,6.91,8273290,0
+HLN.US,D,20221129,000000,6.83,6.85,6.755,6.76,7338684,0
+HLN.US,D,20221130,000000,6.73,6.95,6.67,6.89,9002893,0
+HLN.US,D,20221201,000000,7,7.1888,6.96,7.08,7383605,0
+HLN.US,D,20221202,000000,7.01,7.16,7.01,7.15,3290457,0
+HLN.US,D,20221205,000000,7.07,7.19,7.069,7.15,8655143,0
+HLN.US,D,20221206,000000,7.15,7.93,7.075,7.7,36347482,0
+HLN.US,D,20221207,000000,7.43,7.46,7.19,7.31,25406794,0
+HLN.US,D,20221208,000000,7.56,7.84,7.56,7.67,23546039,0
+HLN.US,D,20221209,000000,7.76,7.795,7.62,7.72,9025387,0
+HLN.US,D,20221212,000000,7.75,7.87,7.73,7.78,13376181,0
+HLN.US,D,20221213,000000,7.87,7.9301,7.79,7.87,7005052,0
+HLN.US,D,20221214,000000,7.85,7.93,7.79,7.85,3782995,0
+HLN.US,D,20221215,000000,7.85,7.885,7.71,7.74,4314642,0
+HLN.US,D,20221216,000000,7.65,7.69,7.51,7.58,6788951,0
+HLN.US,D,20221219,000000,7.64,7.66,7.55,7.63,4641448,0
+HLN.US,D,20221220,000000,7.6,7.76,7.565,7.68,6998574,0
+HLN.US,D,20221221,000000,7.68,7.82,7.68,7.78,8462840,0
+HLN.US,D,20221222,000000,7.81,7.9,7.8,7.9,5443144,0
+HLN.US,D,20221223,000000,7.91,8.095,7.88,8,4456627,0
+HLN.US,D,20221227,000000,7.97,8.03,7.88,7.95,3655185,0
+HLN.US,D,20221228,000000,7.91,7.96,7.885,7.91,5601969,0
+HLN.US,D,20221229,000000,7.91,8.08,7.89,8.06,6945512,0
+HLN.US,D,20221230,000000,7.99,8.12,7.945,8,3951088,0
+HLN.US,D,20230103,000000,7.81,7.94,7.81,7.93,6695284,0
+HLN.US,D,20230104,000000,7.85,7.92,7.81,7.84,5771508,0
+HLN.US,D,20230105,000000,7.7,7.715,7.52,7.57,3514123,0
+HLN.US,D,20230106,000000,7.64,7.79,7.605,7.79,3919374,0
+HLN.US,D,20230109,000000,7.85,7.94,7.83,7.84,2097555,0
+HLN.US,D,20230110,000000,7.74,7.765,7.68,7.75,1784443,0
+HLN.US,D,20230111,000000,7.73,7.75,7.65,7.72,2385103,0
+HLN.US,D,20230112,000000,7.69,7.87,7.645,7.85,3845151,0
+HLN.US,D,20230113,000000,7.85,8.09,7.85,7.99,4727142,0
+HLN.US,D,20230117,000000,8.1,8.18,8.085,8.15,2993955,0
+HLN.US,D,20230118,000000,8.05,8.075,7.885,7.91,3119312,0
+HLN.US,D,20230119,000000,7.84,7.92,7.8,7.88,1750494,0
+HLN.US,D,20230120,000000,7.9,8.02,7.8699,8.02,1808655,0
+HLN.US,D,20230123,000000,7.91,7.915,7.83,7.88,3645329,0
+HLN.US,D,20230124,000000,7.77,7.87,7.76,7.86,6520737,0
+HLN.US,D,20230125,000000,7.84,7.94,7.84,7.91,3948659,0
+HLN.US,D,20230126,000000,7.99,8.01,7.9,7.98,4428860,0
+HLN.US,D,20230127,000000,8.02,8.07,7.91,8.03,5443030,0
+HLN.US,D,20230130,000000,8.03,8.11,7.97,8,2131207,0
+HLN.US,D,20230131,000000,8.02,8.12,7.99,8.1,5730305,0
+HLN.US,D,20230201,000000,7.98,8.01,7.88,7.96,5629636,0
+HLN.US,D,20230202,000000,7.89,7.95,7.844,7.95,6747022,0
+HLN.US,D,20230203,000000,7.91,8.12,7.9,8.08,6858435,0
+HLN.US,D,20230206,000000,8.18,8.19,8.07,8.12,4842996,0
+HLN.US,D,20230207,000000,8.09,8.18,8.075,8.18,4162577,0
+HLN.US,D,20230208,000000,8.09,8.145,8.02,8.12,9410970,0
+HLN.US,D,20230209,000000,8.12,8.13,7.97,8.09,8565833,0
+HLN.US,D,20230210,000000,8.05,8.065,8,8.02,2198098,0
+HLN.US,D,20230213,000000,8.07,8.185,8.07,8.17,2112471,0
+HLN.US,D,20230214,000000,8.12,8.188,8.08,8.11,4159083,0
+HLN.US,D,20230215,000000,7.99,8.1,7.96,8.1,2960433,0
+HLN.US,D,20230216,000000,8.01,8.08,8.01,8.05,2536802,0
+HLN.US,D,20230217,000000,8.15,8.27,8.13,8.27,2028725,0
+HLN.US,D,20230221,000000,8.27,8.28,8.2,8.22,1939010,0
+HLN.US,D,20230222,000000,8.17,8.195,8.095,8.14,1999948,0
+HLN.US,D,20230223,000000,8.08,8.14,8.02,8.08,2365490,0
+HLN.US,D,20230224,000000,7.94,8.01,7.905,7.95,2847167,0
+HLN.US,D,20230227,000000,7.92,7.94,7.86,7.92,2888239,0
+HLN.US,D,20230228,000000,7.87,7.92,7.865,7.88,3958340,0
+HLN.US,D,20230301,000000,7.94,7.99,7.915,7.92,2775845,0
+HLN.US,D,20230302,000000,7.64,7.645,7.49,7.63,17378587,0
+HLN.US,D,20230303,000000,7.69,7.775,7.64,7.77,6519177,0
+HLN.US,D,20230306,000000,7.7,7.88,7.69,7.85,8171012,0
+HLN.US,D,20230307,000000,7.83,7.846,7.66,7.78,7887858,0
+HLN.US,D,20230308,000000,7.81,7.82,7.75,7.79,3415046,0
+HLN.US,D,20230309,000000,7.77,7.8177,7.74,7.74,2227014,0
+HLN.US,D,20230310,000000,7.79,7.8399,7.66,7.68,3545874,0
+HLN.US,D,20230313,000000,7.71,7.79,7.58,7.6,4212306,0
+HLN.US,D,20230314,000000,7.73,7.895,7.7,7.85,3324119,0
+HLN.US,D,20230315,000000,7.81,7.8683,7.745,7.84,3508319,0
+HLN.US,D,20230316,000000,7.87,8.02,7.85,8,7264662,0
+HLN.US,D,20230317,000000,7.89,7.945,7.8,7.88,7661326,0
+HLN.US,D,20230320,000000,7.91,7.96,7.855,7.93,6196109,0
+HLN.US,D,20230321,000000,7.96,8.18,7.96,8.18,6962570,0
+HLN.US,D,20230322,000000,8.18,8.32,8.17,8.19,13395354,0
+HLN.US,D,20230323,000000,8.21,8.395,8.195,8.37,7742261,0
+HLN.US,D,20230324,000000,8.24,8.27,8.12,8.17,9771761,0
+HLN.US,D,20230327,000000,8.14,8.24,8.14,8.22,5904333,0
+HLN.US,D,20230328,000000,8.06,8.12,8.03,8.11,3285373,0
+HLN.US,D,20230329,000000,8.14,8.18,8.08,8.09,5342867,0
+HLN.US,D,20230330,000000,8.1,8.1382,8.03,8.08,5704937,0
+HLN.US,D,20230331,000000,8.14,8.21,8.12,8.14,9368810,0
+HLN.US,D,20230403,000000,8.19,8.2,8.103,8.17,8562979,0
+HLN.US,D,20230404,000000,8.34,8.5,8.34,8.49,6268613,0
+HLN.US,D,20230405,000000,8.64,8.68,8.6,8.63,5880502,0
+HLN.US,D,20230406,000000,8.81,9.05,8.78,8.97,8512586,0
+HLN.US,D,20230410,000000,8.95,8.95,8.78,8.85,3989258,0
+HLN.US,D,20230411,000000,8.76,8.81,8.75,8.77,2458600,0
+HLN.US,D,20230412,000000,8.77,8.89,8.77,8.83,2409787,0
+HLN.US,D,20230413,000000,8.79,8.82,8.74,8.75,3514565,0
+HLN.US,D,20230414,000000,8.76,8.83,8.73,8.82,3974757,0
+HLN.US,D,20230417,000000,8.75,8.765,8.65,8.68,2922479,0
+HLN.US,D,20230418,000000,8.62,8.77,8.62,8.75,3505800,0
+HLN.US,D,20230419,000000,8.72,8.77,8.67,8.73,2366178,0
+HLN.US,D,20230420,000000,9,9.05,8.953,9,4742711,0
+HLN.US,D,20230421,000000,8.95,8.985,8.855,8.94,3695164,0
+HLN.US,D,20230424,000000,8.92,8.957,8.9,8.94,2021818,0
+HLN.US,D,20230425,000000,8.84,8.86,8.74,8.77,2804943,0
+HLN.US,D,20230426,000000,8.94,8.975,8.85,8.89,9136100,0
+HLN.US,D,20230427,000000,8.84,8.99,8.83,8.94,3047307,0
+HLN.US,D,20230428,000000,8.9,8.96,8.83,8.87,4337475,0
+HLN.US,D,20230501,000000,8.84,8.91,8.81,8.84,1275761,0
+HLN.US,D,20230502,000000,8.86,8.92,8.81,8.87,3132217,0
+HLN.US,D,20230503,000000,8.7,8.735,8.57,8.67,2462834,0
+HLN.US,D,20230504,000000,8.74,8.76,8.6,8.63,3633332,0
+HLN.US,D,20230505,000000,8.7,8.81,8.68,8.79,2225252,0
+HLN.US,D,20230508,000000,8.73,8.93,8.72,8.89,2450039,0
+HLN.US,D,20230509,000000,8.67,8.71,8.545,8.66,4219553,0
+HLN.US,D,20230510,000000,8.66,8.8,8.66,8.77,5437161,0
+HLN.US,D,20230511,000000,8.77,8.98,8.29,8.75,12862655,0
+HLN.US,D,20230512,000000,8.7,8.785,8.635,8.73,7600234,0
+HLN.US,D,20230515,000000,8.73,8.875,8.705,8.87,3665963,0
+HLN.US,D,20230516,000000,8.81,8.85,8.7114,8.73,4722377,0
+HLN.US,D,20230517,000000,8.7,8.7,8.6,8.66,4274807,0
+HLN.US,D,20230518,000000,8.52,8.56,8.42,8.48,2617689,0
+HLN.US,D,20230519,000000,8.59,8.66,8.58,8.65,1861960,0
+HLN.US,D,20230522,000000,8.58,8.65,8.52,8.55,1304753,0
+HLN.US,D,20230523,000000,8.53,8.55,8.41,8.42,1562706,0
+HLN.US,D,20230524,000000,8.35,8.35,8.3,8.32,2286693,0
+HLN.US,D,20230525,000000,8.24,8.25,8.14,8.2,1802978,0
+HLN.US,D,20230526,000000,8.23,8.32,8.22,8.26,2073948,0
+HLN.US,D,20230530,000000,8.2,8.2,8.06,8.07,2521875,0
+HLN.US,D,20230531,000000,8.07,8.0899,7.98,8.04,2185556,0
+HLN.US,D,20230601,000000,8.09,8.185,8.09,8.15,3156966,0
+HLN.US,D,20230602,000000,8.26,8.31,8.22,8.3,1568000,0
+HLN.US,D,20230605,000000,8.28,8.37,8.22,8.25,3121435,0
+HLN.US,D,20230606,000000,8.21,8.255,8.18,8.25,1550143,0
+HLN.US,D,20230607,000000,8.3,8.33,8.13,8.13,4010997,0
+HLN.US,D,20230608,000000,8.22,8.275,8.21,8.25,1376871,0
+HLN.US,D,20230609,000000,8.17,8.2,8.14,8.15,2252150,0
+HLN.US,D,20230612,000000,8.15,8.18,8.09,8.13,2148783,0
+HLN.US,D,20230613,000000,8.09,8.1602,8.09,8.13,2073721,0
+HLN.US,D,20230614,000000,8.15,8.2356,8.15,8.21,2122311,0
+HLN.US,D,20230615,000000,8.26,8.35,8.22,8.34,2985816,0
+HLN.US,D,20230616,000000,8.4,8.46,8.4,8.42,2096431,0
+HLN.US,D,20230620,000000,8.29,8.31,8.24,8.26,2014733,0
+HLN.US,D,20230621,000000,8.32,8.415,8.275,8.34,4186549,0
+HLN.US,D,20230622,000000,8.35,8.4082,8.33,8.4,2200642,0
+HLN.US,D,20230623,000000,8.37,8.44,8.3425,8.42,1738381,0
+HLN.US,D,20230626,000000,8.27,8.335,8.22,8.27,3130848,0
+HLN.US,D,20230627,000000,8.21,8.28,8.2,8.26,3146913,0
+HLN.US,D,20230628,000000,8.18,8.225,8.155,8.17,3082386,0
+HLN.US,D,20230629,000000,8.13,8.23,8.12,8.22,1570976,0
+HLN.US,D,20230630,000000,8.22,8.38,8.22,8.38,2807992,0
+HLN.US,D,20230703,000000,8.27,8.33,8.18,8.19,3115210,0
+HLN.US,D,20230705,000000,8.27,8.28,8.2,8.22,3827031,0
+HLN.US,D,20230706,000000,8.09,8.09,8,8.01,2586094,0
+HLN.US,D,20230707,000000,7.98,8.0286,7.9401,7.97,2353319,0
+HLN.US,D,20230710,000000,8,8.125,8,8.12,3517562,0
+HLN.US,D,20230711,000000,8.07,8.09,8.03,8.07,1505967,0
+HLN.US,D,20230712,000000,8.18,8.25,8.145,8.21,6496815,0
+HLN.US,D,20230713,000000,8.32,8.355,8.27,8.28,7220906,0
+HLN.US,D,20230714,000000,8.35,8.41,8.3049,8.4,7196319,0
+HLN.US,D,20230717,000000,8.34,8.39,8.311,8.36,3331262,0
+HLN.US,D,20230718,000000,8.34,8.43,8.315,8.41,2380064,0
+HLN.US,D,20230719,000000,8.54,8.69,8.53,8.67,8953650,0
+HLN.US,D,20230720,000000,8.7,8.76,8.68,8.75,6883082,0
+HLN.US,D,20230721,000000,8.75,8.92,8.75,8.89,5890448,0
+HLN.US,D,20230724,000000,8.77,8.81,8.67,8.71,3792653,0
+HLN.US,D,20230725,000000,8.75,8.8,8.735,8.75,2941295,0
+HLN.US,D,20230726,000000,8.81,8.89,8.81,8.85,2249782,0
+HLN.US,D,20230727,000000,8.85,8.85,8.68,8.69,6643142,0
+HLN.US,D,20230728,000000,8.79,8.96,8.74,8.94,6297382,0
+HLN.US,D,20230731,000000,8.88,8.93,8.77,8.81,2107579,0
+HLN.US,D,20230801,000000,8.65,8.685,8.51,8.55,3430141,0
+HLN.US,D,20230802,000000,8.39,8.39,8.27,8.32,2993803,0
+HLN.US,D,20230803,000000,8.32,8.415,8.29,8.37,2363752,0
+HLN.US,D,20230804,000000,8.37,8.375,8.25,8.26,1742675,0
+HLN.US,D,20230807,000000,8.32,8.3999,8.3,8.37,1691887,0
+HLN.US,D,20230808,000000,8.39,8.42,8.33,8.41,2388029,0
+HLN.US,D,20230809,000000,8.45,8.53,8.44,8.48,1517214,0
+HLN.US,D,20230810,000000,8.68,8.73,8.62,8.64,1587949,0
+HLN.US,D,20230811,000000,8.71,8.76,8.67,8.75,1387456,0
+HLN.US,D,20230814,000000,8.69,8.71,8.64,8.68,1918848,0
+HLN.US,D,20230815,000000,8.61,8.63,8.54,8.56,1841211,0
+HLN.US,D,20230816,000000,8.49,8.52,8.305,8.33,6635206,0
+HLN.US,D,20230817,000000,8.47,8.48,8.29,8.31,13408397,0
+HLN.US,D,20230818,000000,8.24,8.28,8.19,8.24,6657210,0
+HLN.US,D,20230821,000000,8.24,8.31,8.2,8.27,2521156,0
+HLN.US,D,20230822,000000,8.29,8.32,8.215,8.24,3491831,0
+HLN.US,D,20230823,000000,8.29,8.41,8.29,8.36,5250402,0
+HLN.US,D,20230824,000000,8.32,8.375,8.25,8.26,2849298,0
+HLN.US,D,20230825,000000,8.38,8.39,8.255,8.26,4154163,0
+HLN.US,D,20230828,000000,8.26,8.3,8.16,8.27,3359237,0
+HLN.US,D,20230829,000000,8.3,8.35,8.27,8.31,2655931,0
+HLN.US,D,20230830,000000,8.32,8.375,8.31,8.31,2126260,0
+HLN.US,D,20230831,000000,8.3,8.31,8.19,8.22,2789767,0
+HLN.US,D,20230901,000000,8.22,8.2301,8.065,8.1,1977866,0
+HLN.US,D,20230905,000000,8.02,8.03,7.92,7.97,2697774,0
+HLN.US,D,20230906,000000,7.92,7.94,7.83,7.85,2556687,0
+HLN.US,D,20230907,000000,7.89,8.05,7.89,8.04,6821244,0
+HLN.US,D,20230908,000000,8,8.04,7.93,7.96,4621944,0
+HLN.US,D,20230911,000000,8.16,8.225,8.105,8.12,6113927,0
+HLN.US,D,20230912,000000,8.21,8.225,8.03,8.05,6309311,0
+HLN.US,D,20230913,000000,8,8.0699,8,8.05,2454893,0
+HLN.US,D,20230914,000000,8.14,8.25,8.11,8.25,4516461,0
+HLN.US,D,20230915,000000,8.21,8.295,8.205,8.27,12745308,0
+HLN.US,D,20230918,000000,8.18,8.23,8.16,8.17,4027502,0
+HLN.US,D,20230919,000000,8.17,8.18,8.1,8.14,1843801,0
+HLN.US,D,20230920,000000,8.32,8.39,8.3,8.31,3922993,0
+HLN.US,D,20230921,000000,8.33,8.35,8.28,8.31,6038177,0
+HLN.US,D,20230922,000000,8.25,8.29,8.13,8.15,2811067,0
+HLN.US,D,20230925,000000,8.06,8.13,8.05,8.12,2030946,0
+HLN.US,D,20230926,000000,8.11,8.155,8.05,8.12,4461795,0
+HLN.US,D,20230927,000000,8.13,8.15,8,8.05,5510194,0
+HLN.US,D,20230928,000000,8.16,8.21,8.1323,8.21,4349004,0
+HLN.US,D,20230929,000000,8.36,8.4,8.31,8.33,7678337,0
+HLN.US,D,20231002,000000,8.31,8.33,8.2125,8.27,6743620,0
+HLN.US,D,20231003,000000,8.3,8.36,8.26,8.3,4897354,0
+HLN.US,D,20231004,000000,8.34,8.37,8.225,8.37,6802260,0
+HLN.US,D,20231005,000000,8.35,8.38,7.99,8.37,16185296,0
+HLN.US,D,20231006,000000,8.25,8.47,8.19,8.46,12809271,0
+HLN.US,D,20231009,000000,8.41,8.57,8.41,8.54,6387318,0
+HLN.US,D,20231010,000000,8.45,8.545,8.43,8.46,11654498,0
+HLN.US,D,20231011,000000,8.46,8.49,8.38,8.48,6690951,0
+HLN.US,D,20231012,000000,8.46,8.48,8.28,8.29,8953053,0
+HLN.US,D,20231013,000000,8.3,8.31,8.1,8.11,8116524,0
+HLN.US,D,20231016,000000,8.18,8.25,8.14,8.25,5459750,0
+HLN.US,D,20231017,000000,8.29,8.39,8.25,8.34,6676223,0
+HLN.US,D,20231018,000000,8.4,8.43,8.24,8.26,4701238,0
+HLN.US,D,20231019,000000,8.25,8.27,8.17,8.22,6000804,0
+HLN.US,D,20231020,000000,8.24,8.26,8.21,8.22,5197230,0
+HLN.US,D,20231023,000000,8.26,8.35,8.22,8.27,3282579,0
+HLN.US,D,20231024,000000,8.22,8.3,8.1803,8.26,2690299,0
+HLN.US,D,20231025,000000,8.21,8.29,8.12,8.22,4926825,0
+HLN.US,D,20231026,000000,8.16,8.17,7.98,7.99,5036412,0
+HLN.US,D,20231027,000000,7.98,7.99,7.77,7.78,5617989,0
+HLN.US,D,20231030,000000,8,8.04,7.95,8.02,3965171,0
+HLN.US,D,20231031,000000,8.08,8.14,8.05,8.09,3985155,0
+HLN.US,D,20231101,000000,8.13,8.155,8.0533,8.14,4674092,0
+HLN.US,D,20231102,000000,7.86,8,7.695,7.96,13250779,0
+HLN.US,D,20231103,000000,7.96,8.08,7.95,8.07,8003529,0
+HLN.US,D,20231106,000000,8.06,8.1199,8.05,8.11,4246465,0
+HLN.US,D,20231107,000000,8.12,8.16,8.06,8.09,4890948,0
+HLN.US,D,20231108,000000,8.12,8.175,8.045,8.09,5658664,0
+HLN.US,D,20231109,000000,8.18,8.19,8.08,8.09,3794602,0
+HLN.US,D,20231110,000000,8.06,8.1,7.955,8.09,4058787,0
+HLN.US,D,20231113,000000,7.97,8.05,7.96,8.01,2103462,0
+HLN.US,D,20231114,000000,8.08,8.18,8.08,8.16,3345909,0
+HLN.US,D,20231115,000000,8.2,8.27,8.2,8.21,2505973,0
+HLN.US,D,20231116,000000,8.2,8.2799,8.195,8.25,2112683,0
+HLN.US,D,20231117,000000,8.26,8.285,8.2005,8.25,2910553,0
+HLN.US,D,20231120,000000,8.25,8.28,8.225,8.25,2677692,0
+HLN.US,D,20231121,000000,8.24,8.33,8.24,8.32,2862681,0
+HLN.US,D,20231122,000000,8.33,8.355,8.29,8.34,2057489,0
+HLN.US,D,20231124,000000,8.41,8.575,8.41,8.57,2703793,0
+HLN.US,D,20231127,000000,8.57,8.63,8.53,8.62,3562761,0
+HLN.US,D,20231128,000000,8.6,8.675,8.595,8.62,3787115,0
+HLN.US,D,20231129,000000,8.59,8.61,8.51,8.57,4100778,0
+HLN.US,D,20231130,000000,8.46,8.56,8.42,8.56,7061300,0
+HLN.US,D,20231201,000000,8.51,8.6,8.49,8.58,4772072,0
+HLN.US,D,20231204,000000,8.45,8.485,8.38,8.47,4709227,0
+HLN.US,D,20231205,000000,8.32,8.32,8.16,8.19,5346329,0
+HLN.US,D,20231206,000000,8.22,8.28,8.11,8.12,5911417,0
+HLN.US,D,20231207,000000,8.19,8.25,8.14,8.22,5599845,0
+HLN.US,D,20231208,000000,8.2,8.235,8.18,8.19,2964698,0
+HLN.US,D,20231211,000000,8.24,8.3,8.18,8.22,7137659,0
+HLN.US,D,20231212,000000,8.27,8.29,8.23,8.25,4585333,0
+HLN.US,D,20231213,000000,8.21,8.23,8.09,8.21,8409299,0
+HLN.US,D,20231214,000000,8.22,8.245,8.14,8.16,5473079,0
+HLN.US,D,20231215,000000,8.15,8.16,7.98,7.99,8997768,0
+HLN.US,D,20231218,000000,8.07,8.15,8.045,8.12,5457652,0
+HLN.US,D,20231219,000000,8.18,8.21,8.11,8.17,4685077,0
+HLN.US,D,20231220,000000,8.18,8.21,8.08,8.09,4907870,0
+HLN.US,D,20231221,000000,8.19,8.22,8.1,8.19,4871208,0
+HLN.US,D,20231222,000000,8.17,8.18,8.0901,8.15,3388063,0
+HLN.US,D,20231226,000000,8.11,8.2,8.09,8.2,2790297,0
+HLN.US,D,20231227,000000,8.19,8.29,8.19,8.28,3319923,0
+HLN.US,D,20231228,000000,8.27,8.309,8.25,8.28,2562502,0
+HLN.US,D,20231229,000000,8.26,8.27,8.22,8.23,2446490,0
+HLN.US,D,20240102,000000,8.15,8.27,8.15,8.23,4713275,0
+HLN.US,D,20240103,000000,8.3,8.37,8.275,8.34,3674475,0
+HLN.US,D,20240104,000000,8.35,8.43,8.33,8.38,2703418,0
+HLN.US,D,20240105,000000,8.41,8.475,8.3822,8.45,2300165,0
+HLN.US,D,20240108,000000,8.49,8.66,8.49,8.66,3313319,0
+HLN.US,D,20240109,000000,8.6,8.67,8.585,8.65,3235934,0
+HLN.US,D,20240110,000000,8.62,8.68,8.61,8.67,2680241,0
+HLN.US,D,20240111,000000,8.67,8.68,8.58,8.67,2385302,0
+HLN.US,D,20240112,000000,8.69,8.71,8.63,8.64,2498070,0
+HLN.US,D,20240116,000000,8.56,8.57,8.34,8.49,11297262,0
+HLN.US,D,20240117,000000,8.35,8.48,8.3301,8.47,6973637,0
+HLN.US,D,20240118,000000,8.36,8.41,8.3329,8.36,5355699,0
+HLN.US,D,20240119,000000,8.41,8.49,8.37,8.49,3850020,0
+HLN.US,D,20240122,000000,8.37,8.44,8.3201,8.41,5798091,0
+HLN.US,D,20240123,000000,8.2,8.32,8.19,8.29,5060886,0
+HLN.US,D,20240124,000000,8.2,8.21,8.01,8.02,7395612,0
+HLN.US,D,20240125,000000,8.12,8.125,8.02,8.08,4267156,0
+HLN.US,D,20240126,000000,8.15,8.195,8.14,8.17,2764357,0
+HLN.US,D,20240129,000000,8.2,8.28,8.1701,8.28,3004459,0
+HLN.US,D,20240130,000000,8.27,8.29,8.19,8.23,3482445,0
+HLN.US,D,20240131,000000,8.33,8.3599,8.175,8.2,3140758,0
+HLN.US,D,20240201,000000,8.28,8.4,8.255,8.4,3716475,0
+HLN.US,D,20240202,000000,8.36,8.36,8.29,8.31,1991586,0
+HLN.US,D,20240205,000000,8.35,8.37,8.32,8.35,2593535,0
+HLN.US,D,20240206,000000,8.35,8.42,8.32,8.38,3591779,0
+HLN.US,D,20240207,000000,8.38,8.43,8.35,8.37,4225356,0
+HLN.US,D,20240208,000000,8.32,8.34,8.25,8.27,2454936,0
+HLN.US,D,20240209,000000,8.2,8.22,8.13,8.13,3567815,0
+HLN.US,D,20240212,000000,8.18,8.22,8.14,8.16,2213362,0
+HLN.US,D,20240213,000000,8.12,8.135,8.05,8.06,3341786,0
+HLN.US,D,20240214,000000,8.06,8.07,8.005,8.06,3130657,0
+HLN.US,D,20240215,000000,8.14,8.22,8.13,8.19,5736768,0
+HLN.US,D,20240216,000000,8.23,8.24,8.18,8.22,3465181,0
+HLN.US,D,20240220,000000,8.28,8.35,8.2601,8.28,3513758,0
+HLN.US,D,20240221,000000,8.28,8.33,8.2402,8.33,2830986,0
+HLN.US,D,20240222,000000,8.31,8.37,8.3,8.34,1818286,0
+HLN.US,D,20240223,000000,8.41,8.43,8.3623,8.41,2362487,0
+HLN.US,D,20240226,000000,8.39,8.39,8.27,8.27,2186132,0
+HLN.US,D,20240227,000000,8.21,8.26,8.17,8.24,3112035,0
+HLN.US,D,20240228,000000,8,8.07,7.97,8.06,5932223,0
+HLN.US,D,20240229,000000,8.5,8.66,8.485,8.56,7606114,0
+HLN.US,D,20240301,000000,8.43,8.47,8.29,8.45,4938415,0
+HLN.US,D,20240304,000000,8.33,8.36,8.285,8.31,2050951,0
+HLN.US,D,20240305,000000,8.36,8.39,8.31,8.33,2836511,0
+HLN.US,D,20240306,000000,8.31,8.35,8.279,8.33,4290539,0
+HLN.US,D,20240307,000000,8.36,8.55,8.36,8.55,9412914,0
+HLN.US,D,20240308,000000,8.55,8.65,8.53,8.63,6706557,0
+HLN.US,D,20240311,000000,8.53,8.6175,8.52,8.56,5175594,0
+HLN.US,D,20240312,000000,8.63,8.685,8.59,8.66,2765593,0
+HLN.US,D,20240313,000000,8.58,8.62,8.55,8.59,2521287,0
+HLN.US,D,20240314,000000,8.51,8.515,8.22,8.23,8901413,0
+HLN.US,D,20240315,000000,8.31,8.38,8.245,8.31,4910153,0
+HLN.US,D,20240318,000000,8.19,8.205,7.89,8.12,16383928,0
+HLN.US,D,20240319,000000,8.1,8.42,8.09,8.38,54353067,0
+HLN.US,D,20240320,000000,8.27,8.3,8.19,8.24,10002725,0
+HLN.US,D,20240321,000000,8.35,8.495,8.31,8.33,13052692,0
+HLN.US,D,20240322,000000,8.38,8.42,8.34,8.38,8750121,0
+HLN.US,D,20240325,000000,8.43,8.51,8.41,8.43,6385346,0
+HLN.US,D,20240326,000000,8.41,8.43,8.335,8.41,6488314,0
+HLN.US,D,20240327,000000,8.39,8.535,8.385,8.53,5450572,0
+HLN.US,D,20240328,000000,8.53,8.585,8.49,8.49,4383840,0
+HLN.US,D,20240401,000000,8.46,8.485,8.325,8.34,5890184,0
+HLN.US,D,20240402,000000,8.32,8.345,8.21,8.28,8558229,0
+HLN.US,D,20240403,000000,8.25,8.27,8.1621,8.24,5156636,0
+HLN.US,D,20240404,000000,8.3,8.36,8.22,8.23,4000640,0
+HLN.US,D,20240405,000000,8.26,8.35,8.23,8.29,6191714,0
+HLN.US,D,20240408,000000,8.27,8.29,8.21,8.22,5329308,0
+HLN.US,D,20240409,000000,8.28,8.3,8.22,8.29,4365154,0
+HLN.US,D,20240410,000000,8.19,8.23,8.14,8.17,4070518,0
+HLN.US,D,20240411,000000,8.19,8.22,8.145,8.17,7065282,0
+HLN.US,D,20240412,000000,8.14,8.17,7.99,8.01,7843945,0
+HLN.US,D,20240415,000000,8.14,8.17,8.0301,8.06,4762556,0
+HLN.US,D,20240416,000000,8.07,8.145,8.06,8.1,5209775,0
+HLN.US,D,20240417,000000,8.08,8.12,8.04,8.11,3621088,0
+HLN.US,D,20240418,000000,8.09,8.14,8.06,8.13,4769958,0
+HLN.US,D,20240419,000000,8.16,8.22,8.155,8.22,3637712,0
+HLN.US,D,20240422,000000,8.22,8.365,8.2,8.36,3991274,0
+HLN.US,D,20240423,000000,8.37,8.44,8.36,8.41,3075950,0
+HLN.US,D,20240424,000000,8.41,8.42,8.31,8.35,5161288,0
+HLN.US,D,20240425,000000,8.32,8.42,8.31,8.4,2270344,0
+HLN.US,D,20240426,000000,8.38,8.485,8.38,8.45,2892681,0
+HLN.US,D,20240429,000000,8.45,8.48,8.41,8.47,2491040,0
+HLN.US,D,20240430,000000,8.56,8.635,8.48,8.53,6439016,0
+HLN.US,D,20240501,000000,8.37,8.41,8.275,8.35,3539993,0
+HLN.US,D,20240502,000000,8.28,8.44,8.275,8.32,9937614,0
+HLN.US,D,20240503,000000,8.39,8.4,8.29,8.3,11740715,0
+HLN.US,D,20240506,000000,8.29,8.36,8.14,8.24,6075874,0
+HLN.US,D,20240507,000000,8.31,8.3399,8.26,8.33,5294535,0
+HLN.US,D,20240508,000000,8.3,8.31,8.12,8.19,7064071,0
+HLN.US,D,20240509,000000,8.26,8.32,8.235,8.26,4174839,0
+HLN.US,D,20240510,000000,8.27,8.2873,8.215,8.24,3618743,0
+HLN.US,D,20240513,000000,8.3,8.34,8.24,8.25,5766702,0
+HLN.US,D,20240514,000000,8.3,8.33,8.255,8.32,9201479,0
+HLN.US,D,20240515,000000,8.45,8.4599,8.4,8.41,8872461,0
+HLN.US,D,20240516,000000,8.4,8.49,8.255,8.37,13372317,0
+HLN.US,D,20240517,000000,8.4,8.52,8.39,8.51,11451940,0
+HLN.US,D,20240520,000000,8.57,8.61,8.5,8.51,10676525,0
+HLN.US,D,20240521,000000,8.53,8.62,8.495,8.52,14459865,0
+HLN.US,D,20240522,000000,8.4,8.58,8.4,8.5,6195999,0
+HLN.US,D,20240523,000000,8.55,8.55,8.43,8.46,3906186,0
+HLN.US,D,20240524,000000,8.39,8.45,8.34,8.38,5100088,0
+HLN.US,D,20240528,000000,8.38,8.43,8.37,8.39,3084588,0
+HLN.US,D,20240529,000000,8.31,8.36,8.265,8.35,4006022,0
+HLN.US,D,20240530,000000,8.4,8.42,8.38,8.38,2483287,0
+HLN.US,D,20240531,000000,8.38,8.45,8.37,8.44,3581017,0
+HLN.US,D,20240603,000000,8.41,8.5,8.4001,8.47,6153966,0
+HLN.US,D,20240604,000000,8.43,8.44,8.31,8.38,4129271,0
+HLN.US,D,20240605,000000,8.5,8.54,8.465,8.54,2725314,0
+HLN.US,D,20240606,000000,8.57,8.62,8.55,8.58,3329895,0
+HLN.US,D,20240607,000000,8.52,8.56,8.49,8.52,3657122,0
+HLN.US,D,20240610,000000,8.31,8.38,8.28,8.38,4378056,0
+HLN.US,D,20240611,000000,8.3,8.34,8.265,8.32,2458327,0
+HLN.US,D,20240612,000000,8.39,8.415,8.3101,8.32,2575683,0
+HLN.US,D,20240613,000000,8.36,8.51,8.35,8.48,6297471,0
+HLN.US,D,20240614,000000,8.33,8.41,8.32,8.39,2536509,0
+HLN.US,D,20240617,000000,8.32,8.39,8.3,8.37,2857845,0
+HLN.US,D,20240618,000000,8.37,8.47,8.35,8.46,5267737,0
+HLN.US,D,20240620,000000,8.44,8.53,8.4395,8.52,4061227,0
+HLN.US,D,20240621,000000,8.54,8.59,8.52,8.57,4138125,0
+HLN.US,D,20240624,000000,8.59,8.675,8.58,8.64,5238531,0
+HLN.US,D,20240625,000000,8.61,8.63,8.55,8.57,2214971,0
+HLN.US,D,20240626,000000,8.5,8.55,8.48,8.5,2669213,0
+HLN.US,D,20240627,000000,8.51,8.51,8.395,8.43,2891967,0
+HLN.US,D,20240628,000000,8.33,8.335,8.26,8.26,3453165,0
+HLN.US,D,20240701,000000,8.34,8.415,8.31,8.32,3275515,0
+HLN.US,D,20240702,000000,8.28,8.335,8.245,8.33,2500229,0
+HLN.US,D,20240703,000000,8.39,8.47,8.3705,8.46,1761770,0
+HLN.US,D,20240705,000000,8.44,8.49,8.405,8.47,2462828,0
+HLN.US,D,20240708,000000,8.57,8.57,8.49,8.49,2580072,0
+HLN.US,D,20240709,000000,8.59,8.65,8.58,8.61,3717486,0
+HLN.US,D,20240710,000000,8.67,8.75,8.63,8.73,8889116,0
+HLN.US,D,20240711,000000,8.75,8.82,8.745,8.8,3216358,0
+HLN.US,D,20240712,000000,8.85,8.94,8.83,8.9,2482788,0
+HLN.US,D,20240715,000000,8.86,8.87,8.78,8.78,3006033,0
+HLN.US,D,20240716,000000,8.75,8.775,8.68,8.75,5471508,0
+HLN.US,D,20240717,000000,8.82,8.94,8.81,8.92,3682737,0
+HLN.US,D,20240718,000000,8.95,8.9952,8.87,8.91,3491557,0
+HLN.US,D,20240719,000000,8.91,8.94,8.89,8.91,1704176,0
+HLN.US,D,20240722,000000,8.98,8.99,8.89,8.92,2767712,0
+HLN.US,D,20240723,000000,8.85,8.89,8.795,8.84,3980968,0
+HLN.US,D,20240724,000000,8.88,8.98,8.88,8.97,5824756,0
+HLN.US,D,20240725,000000,8.99,9.19,8.985,9.14,9808456,0
+HLN.US,D,20240726,000000,9.15,9.28,9.135,9.23,6835187,0
+HLN.US,D,20240729,000000,9.27,9.275,9.12,9.15,3682651,0
+HLN.US,D,20240730,000000,9.09,9.12,9.01,9.1,4477915,0
+HLN.US,D,20240731,000000,9.18,9.2,9.12,9.15,5155531,0
+HLN.US,D,20240801,000000,9.4,9.49,9.25,9.33,4923938,0
+HLN.US,D,20240802,000000,9.61,9.73,9.55,9.63,6995874,0
+HLN.US,D,20240805,000000,9.6,9.615,9.41,9.51,8983101,0
+HLN.US,D,20240806,000000,9.41,9.56,9.395,9.52,4897298,0
+HLN.US,D,20240807,000000,9.57,9.66,9.565,9.61,5425251,0
+HLN.US,D,20240808,000000,9.61,9.68,9.59,9.62,3975098,0
+HLN.US,D,20240809,000000,9.73,9.83,9.705,9.81,4278131,0
+HLN.US,D,20240812,000000,9.76,9.77,9.62,9.72,6133524,0
+HLN.US,D,20240813,000000,9.69,9.825,9.68,9.78,2903318,0
+HLN.US,D,20240814,000000,9.72,9.8,9.71,9.77,2642340,0
+HLN.US,D,20240815,000000,9.85,9.865,9.78,9.8,4236847,0
+HLN.US,D,20240816,000000,9.73,9.7577,9.66,9.68,2089614,0
+HLN.US,D,20240819,000000,9.76,9.81,9.74,9.77,4365018,0
+HLN.US,D,20240820,000000,9.79,9.87,9.775,9.85,4080287,0
+HLN.US,D,20240821,000000,9.86,9.9,9.84,9.87,2523838,0
+HLN.US,D,20240822,000000,9.89,9.91,9.855,9.88,2564997,0
+HLN.US,D,20240823,000000,9.88,9.94,9.84,9.9,2997390,0
+HLN.US,D,20240826,000000,9.87,9.93,9.83,9.87,1456103,0
+HLN.US,D,20240827,000000,9.91,10,9.91,9.97,3188380,0
+HLN.US,D,20240828,000000,10,10.035,9.97,9.99,1999460,0
+HLN.US,D,20240829,000000,10.02,10.1,10.01,10.09,3711508,0
+HLN.US,D,20240830,000000,10.2,10.23,10.105,10.18,3156359,0
+HLN.US,D,20240903,000000,10.14,10.18,10.12,10.16,2196953,0
+HLN.US,D,20240904,000000,10.18,10.3,10.18,10.29,2337132,0
+HLN.US,D,20240905,000000,10.32,10.37,10.295,10.32,2767269,0
+HLN.US,D,20240906,000000,10.38,10.405,10.33,10.33,4378421,0
+HLN.US,D,20240909,000000,10.37,10.44,10.335,10.39,2907570,0
+HLN.US,D,20240910,000000,10.43,10.5,10.42,10.5,3197958,0
+HLN.US,D,20240911,000000,10.51,10.51,10.39,10.43,2954086,0
+HLN.US,D,20240912,000000,10.37,10.395,10.275,10.38,2616800,0
+HLN.US,D,20240913,000000,10.45,10.52,10.44,10.51,4554504,0
+HLN.US,D,20240916,000000,10.64,10.65,10.5659,10.62,4575324,0
+HLN.US,D,20240917,000000,10.6,10.665,10.585,10.65,3235926,0
+HLN.US,D,20240918,000000,10.73,10.755,10.52,10.55,6551434,0
+HLN.US,D,20240919,000000,10.49,10.51,10.3901,10.46,4330634,0
+HLN.US,D,20240920,000000,10.45,10.54,10.43,10.52,4140145,0
+HLN.US,D,20240923,000000,10.6,10.72,10.5928,10.63,3565845,0
+HLN.US,D,20240924,000000,10.6,10.7,10.54,10.66,3600477,0
+HLN.US,D,20240925,000000,10.68,10.7,10.489,10.59,6404320,0
+HLN.US,D,20240926,000000,10.57,10.62,10.53,10.59,4125140,0
+HLN.US,D,20240927,000000,10.69,10.8,10.67,10.67,3646640,0
+HLN.US,D,20240930,000000,10.76,10.77,10.455,10.58,16314152,0
+HLN.US,D,20241001,000000,10.65,10.7383,10.59,10.69,18440376,0
+HLN.US,D,20241002,000000,10.56,10.58,10.49,10.54,7871867,0
+HLN.US,D,20241003,000000,10.38,10.425,10.302487,10.4,5558148,0
+HLN.US,D,20241004,000000,10.2,10.37,10.18,10.37,5057565,0
+HLN.US,D,20241007,000000,9.99,10.06,9.94,10.03,15188858,0
+HLN.US,D,20241008,000000,10.08,10.14,10.04,10.14,6876289,0
+HLN.US,D,20241009,000000,10.08,10.21,10.035,10.07,6714499,0
+HLN.US,D,20241010,000000,10.14,10.165,10.09,10.12,4341037,0
+HLN.US,D,20241011,000000,10.11,10.14,10.05,10.05,3079115,0
+HLN.US,D,20241014,000000,10.1,10.15,10.0577,10.1,18057689,0
+HLN.US,D,20241015,000000,10.13,10.18,10.01,10.02,13741648,0
+HLN.US,D,20241016,000000,10.09,10.14,10.055,10.13,4209482,0
+HLN.US,D,20241017,000000,10.04,10.15,10.04,10.08,4461717,0
+HLN.US,D,20241018,000000,10.06,10.09,10.02,10.09,1982355,0
+HLN.US,D,20241021,000000,10.02,10.05,9.94,9.98,3093671,0
+HLN.US,D,20241022,000000,9.88,9.93,9.8601,9.91,3572127,0
+HLN.US,D,20241023,000000,9.88,9.91,9.85,9.9,3580675,0
+HLN.US,D,20241024,000000,9.94,9.95,9.865,9.89,4175473,0
+HLN.US,D,20241025,000000,9.93,9.93,9.84,9.85,3052197,0
+HLN.US,D,20241028,000000,9.97,10,9.93,9.98,5228199,0
+HLN.US,D,20241029,000000,9.91,9.95,9.89,9.9,5984108,0
+HLN.US,D,20241030,000000,9.77,9.86,9.75,9.8,6370848,0
+HLN.US,D,20241031,000000,9.66,9.76,9.585,9.69,7688624,0
+HLN.US,D,20241101,000000,9.8,9.8179,9.71,9.73,4814313,0
+HLN.US,D,20241104,000000,9.85,9.86,9.74,9.76,4533259,0
+HLN.US,D,20241105,000000,9.71,9.79,9.7001,9.77,6052027,0
+HLN.US,D,20241106,000000,9.57,9.59,9.49,9.54,6102178,0
+HLN.US,D,20241107,000000,9.51,9.62,9.51,9.6,7513656,0
+HLN.US,D,20241108,000000,9.56,9.62,9.53,9.61,7397236,0
+HLN.US,D,20241111,000000,9.55,9.59,9.49,9.51,8505436,0
+HLN.US,D,20241112,000000,9.29,9.325,9.2394,9.28,7519176,0
+HLN.US,D,20241113,000000,9.18,9.25,9.1,9.23,9325207,0
+HLN.US,D,20241114,000000,9.34,9.36,9.29,9.31,7272517,0
+HLN.US,D,20241115,000000,9.36,9.41,9.34,9.39,8494420,0
+HLN.US,D,20241118,000000,9.345,9.44,9.3199,9.43,5871677,0
+HLN.US,D,20241119,000000,9.43,9.5,9.4,9.48,5683908,0
+HLN.US,D,20241120,000000,9.47,9.505,9.44,9.48,6736511,0
+HLN.US,D,20241121,000000,9.52,9.58,9.51,9.55,5160612,0
+HLN.US,D,20241122,000000,9.67,9.73,9.63,9.65,7504643,0
+HLN.US,D,20241125,000000,9.59,9.65,9.55,9.58,7638483,0
+HLN.US,D,20241126,000000,9.605,9.61,9.51,9.59,4856851,0
+HLN.US,D,20241127,000000,9.705,9.78,9.68,9.72,5935717,0
+HLN.US,D,20241129,000000,9.605,9.67,9.595,9.66,2989952,0
+HLN.US,D,20241202,000000,9.64,9.675,9.55,9.67,4848813,0
+HLN.US,D,20241203,000000,9.735,9.75,9.68,9.71,7370181,0
+HLN.US,D,20241204,000000,9.7,9.76,9.68,9.69,6067661,0
+HLN.US,D,20241205,000000,9.74,9.77,9.71,9.73,5937248,0
+HLN.US,D,20241206,000000,9.74,9.75,9.66,9.67,5604348,0
+HLN.US,D,20241209,000000,9.57,9.7,9.535,9.64,8617515,0
+HLN.US,D,20241210,000000,9.65,9.71,9.6031,9.67,6431289,0
+HLN.US,D,20241211,000000,9.73,9.86,9.72,9.77,10634338,0
+HLN.US,D,20241212,000000,9.79,9.84,9.72,9.73,10505185,0
+HLN.US,D,20241213,000000,9.83,9.84,9.715,9.76,11526562,0
+HLN.US,D,20241216,000000,9.71,9.85,9.7,9.72,8417492,0
+HLN.US,D,20241217,000000,9.88,9.95,9.87,9.91,10382078,0
+HLN.US,D,20241218,000000,9.89,9.91,9.7,9.71,6176496,0
+HLN.US,D,20241219,000000,9.69,9.73,9.62,9.7,7202132,0
+HLN.US,D,20241220,000000,9.61,9.77,9.6,9.69,5796123,0
+HLN.US,D,20241223,000000,9.74,9.745,9.63,9.72,5489213,0
+HLN.US,D,20241224,000000,9.7201,9.77,9.7,9.74,1211727,0
+HLN.US,D,20241226,000000,9.73,9.77,9.675,9.74,3918652,0
+HLN.US,D,20241227,000000,9.61,9.67,9.6,9.64,4724200,0
+HLN.US,D,20241230,000000,9.55,9.56,9.43,9.51,6218063,0
+HLN.US,D,20241231,000000,9.5499,9.61,9.5226,9.54,3512019,0
+HLN.US,D,20250102,000000,9.52,9.5488,9.44,9.44,4784191,0
+HLN.US,D,20250103,000000,9.5,9.51,9.435,9.46,4643971,0
+HLN.US,D,20250106,000000,9.515,9.55,9.44,9.45,8521787,0
+HLN.US,D,20250107,000000,9.49,9.56,9.46,9.46,8542629,0
+HLN.US,D,20250108,000000,9.44,9.52,9.38,9.49,11083093,0
+HLN.US,D,20250110,000000,9.23,9.26,9.1,9.1,13143774,0
+HLN.US,D,20250113,000000,9.065,9.12,9.02,9.1,8323355,0
+HLN.US,D,20250114,000000,9.08,9.095,8.86,9.01,20805290,0
+HLN.US,D,20250115,000000,9.2,9.205,9.08,9.11,18200173,0
+HLN.US,D,20250116,000000,9.115,9.24,9.095,9.19,18202360,0
+HLN.US,D,20250117,000000,9.2,9.32,9.19,9.24,21227277,0
+HLN.US,D,20250121,000000,9.195,9.25,9.16,9.24,9836906,0
+HLN.US,D,20250122,000000,9.25,9.3,9.22,9.22,11060859,0
+HLN.US,D,20250123,000000,9.33,9.41,9.315,9.39,8791940,0
+HLN.US,D,20250124,000000,9.395,9.43,9.38,9.39,5991745,0
+HLN.US,D,20250127,000000,9.505,9.6,9.47,9.58,11053268,0
+HLN.US,D,20250128,000000,9.575,9.59,9.5,9.54,10824936,0
+HLN.US,D,20250129,000000,9.45,9.55,9.42,9.53,14822410,0
+HLN.US,D,20250130,000000,9.47,9.62,9.42,9.57,16259566,0
+HLN.US,D,20250131,000000,9.36,9.5,9.3,9.47,15365757,0
+HLN.US,D,20250203,000000,9.4,9.5,9.35,9.48,10276837,0
+HLN.US,D,20250204,000000,9.5,9.55,9.45,9.52,13031855,0
+HLN.US,D,20250205,000000,9.62,9.675,9.57,9.63,8590401,0
+HLN.US,D,20250206,000000,9.55,9.575,9.482698,9.51,11206885,0
+HLN.US,D,20250207,000000,9.5506,9.58,9.52,9.55,7830207,0
+HLN.US,D,20250210,000000,9.65,9.73,9.645,9.68,7468382,0
+HLN.US,D,20250211,000000,9.83,9.875,9.81,9.85,6683250,0
+HLN.US,D,20250212,000000,9.77,9.88,9.71,9.86,4946676,0
+HLN.US,D,20250213,000000,9.8,9.96,9.78,9.95,7454845,0
+HLN.US,D,20250214,000000,9.875,9.88,9.7,9.71,5836890,0
+HLN.US,D,20250218,000000,10.02,10.0595,9.9311,9.99,9754740,0
+HLN.US,D,20250219,000000,9.94,9.985,9.91,9.98,4582976,0
+HLN.US,D,20250220,000000,9.92,9.95,9.86,9.9,6870858,0
+HLN.US,D,20250221,000000,9.99,10.09,9.97,10.08,8911172,0
+HLN.US,D,20250224,000000,10.09,10.16,10.06,10.15,9075811,0
+HLN.US,D,20250225,000000,10.185,10.22,10.12,10.15,10308118,0
+HLN.US,D,20250226,000000,10.195,10.26,10.15,10.2,9593194,0
+HLN.US,D,20250227,000000,9.76,9.84,9.66,9.79,9677182,0
+HLN.US,D,20250228,000000,10.2,10.235,10.05,10.18,13704796,0
+HLN.US,D,20250303,000000,10.48,10.64,10.465,10.58,7780106,0
+HLN.US,D,20250304,000000,10.71,10.79,10.64,10.67,9781903,0
+HLN.US,D,20250305,000000,10.5,10.62,10.46,10.54,8096384,0
+HLN.US,D,20250306,000000,10.395,10.46,10.32,10.39,11175216,0
+HLN.US,D,20250307,000000,10.39,10.53,10.38,10.45,11000068,0
+HLN.US,D,20250310,000000,10.43,10.46,10.27,10.37,7834674,0
+HLN.US,D,20250311,000000,10.51,10.52,10.35,10.39,13570460,0
+HLN.US,D,20250312,000000,10.26,10.33,10.18,10.19,9072853,0
+HLN.US,D,20250313,000000,10.09,10.21,10.07,10.19,12299048,0
+HLN.US,D,20250314,000000,10.13,10.19,10.12,10.15,8296061,0
+HLN.US,D,20250317,000000,10.28,10.38,10.25,10.31,8499462,0
+HLN.US,D,20250318,000000,10.24,10.42,10.01,10.29,18812174,0
+HLN.US,D,20250319,000000,10.315,10.41,10.271,10.37,16810650,0
+HLN.US,D,20250320,000000,10.395,10.41,10.3201,10.39,10396719,0
+HLN.US,D,20250321,000000,10.2805,10.36,10.26,10.28,9109232,0
+HLN.US,D,20250324,000000,10.155,10.19,10.055,10.14,8204509,0
+HLN.US,D,20250325,000000,10.22,10.22,10.015,10.04,6444080,0
+HLN.US,D,20250326,000000,9.955,10.055,9.93,10.05,9227823,0
+HLN.US,D,20250327,000000,10.06,10.13,10.04,10.12,8983679,0
+HLN.US,D,20250328,000000,10.235,10.31,10.21,10.24,9184935,0
+HLN.US,D,20250331,000000,10.27,10.3283,10.2,10.29,11537276,0
+HLN.US,D,20250401,000000,10.28,10.28,10.16,10.18,11476344,0
+HLN.US,D,20250402,000000,10.14,10.18,10.1,10.16,7633009,0
+HLN.US,D,20250403,000000,10.55,10.575,10.43,10.45,13010026,0
+HLN.US,D,20250404,000000,10.26,10.27,9.84,9.89,14576495,0
+HLN.US,D,20250407,000000,9.41,9.64,9.1835,9.27,21371100,0
+HLN.US,D,20250408,000000,9.605,9.62,9.27,9.35,20279401,0
+HLN.US,D,20250409,000000,9.21,9.735,9.18,9.65,25615711,0
+HLN.US,D,20250410,000000,9.58,9.71,9.41,9.63,20520083,0
+HLN.US,D,20250411,000000,9.87,10.06,9.8211,10.06,16215295,0
+HLN.US,D,20250414,000000,9.95,10.15,9.935,10.11,15025175,0
+HLN.US,D,20250415,000000,10.115,10.2,10.085,10.12,15104630,0
+HLN.US,D,20250416,000000,10.2401,10.2799,10.121,10.16,12489148,0
+HLN.US,D,20250417,000000,10.17,10.31,10.16,10.22,16644855,0
+HLN.US,D,20250421,000000,10.23,10.3,10.1101,10.19,9046200,0
+HLN.US,D,20250422,000000,10.37,10.515,10.35,10.45,17040385,0
+HLN.US,D,20250423,000000,10.205,10.29,10.14,10.23,12045012,0
+HLN.US,D,20250424,000000,10.28,10.34,10.23,10.31,16112021,0
+HLN.US,D,20250425,000000,10.21,10.23,10.15,10.18,14553144,0
+HLN.US,D,20250428,000000,10.22,10.24,10.17,10.23,14164941,0
+HLN.US,D,20250429,000000,10.245,10.305,10.18,10.28,14455876,0
+HLN.US,D,20250430,000000,10.125,10.17,9.99,10.15,17713013,0
+HLN.US,D,20250501,000000,10.415,10.46,10.29,10.33,14685118,0
+HLN.US,D,20250502,000000,10.82,10.85,10.63,10.7,20874499,0
+HLN.US,D,20250505,000000,10.66,10.68,10.58,10.63,7249868,0
+HLN.US,D,20250506,000000,10.735,10.77,10.65,10.67,14964001,0
+HLN.US,D,20250507,000000,10.76,10.85,10.72,10.76,19359018,0
+HLN.US,D,20250508,000000,10.76,10.76,10.57,10.57,19269549,0
+HLN.US,D,20250509,000000,10.815,10.84,10.73,10.74,17704934,0
+HLN.US,D,20250512,000000,10.72,10.74,10.6148,10.71,22897563,0
+HLN.US,D,20250513,000000,10.55,10.57,10.42,10.45,18049924,0
+HLN.US,D,20250514,000000,10.58,10.6,10.39,10.4,26034279,0
+HLN.US,D,20250515,000000,10.55,10.7,10.525,10.67,27300944,0
+HLN.US,D,20250516,000000,10.685,10.8,10.67,10.8,16900209,0
+HLN.US,D,20250519,000000,10.81,10.9,10.8,10.88,13701834,0
+HLN.US,D,20250520,000000,10.92,11.05,10.92,11.02,22805582,0
+HLN.US,D,20250521,000000,11.08,11.15,11.055,11.1,21467645,0
+HLN.US,D,20250522,000000,11.06,11.11,11.01,11.06,20761320,0
+HLN.US,D,20250523,000000,11.11,11.19,11.0511,11.14,20774147,0
+HLN.US,D,20250527,000000,11.292,11.35,11.2,11.23,15185733,0
+HLN.US,D,20250528,000000,11.23,11.29,11.21,11.25,19413999,0
+HLN.US,D,20250529,000000,11.29,11.36,11.25,11.33,19219523,0
+HLN.US,D,20250530,000000,11.36,11.4,11.28,11.35,24805275,0
+HLN.US,D,20250602,000000,11.32,11.42,11.2901,11.41,14848328,0
+HLN.US,D,20250603,000000,11.27,11.3,11,11.05,22968356,0
+HLN.US,D,20250604,000000,10.92,11.05,10.905,10.93,14900650,0
+HLN.US,D,20250605,000000,11.12,11.16,11.07,11.12,13674281,0
+HLN.US,D,20250606,000000,11.01,11.13,11,11.07,13897086,0
+HLN.US,D,20250609,000000,10.99,10.99,10.86,10.88,16195335,0
+HLN.US,D,20250610,000000,10.86,10.895,10.84,10.89,11481595,0
+HLN.US,D,20250611,000000,10.905,10.975,10.9,10.91,12966087,0
+HLN.US,D,20250612,000000,10.96,11.04,10.9415,11.01,14936720,0
+HLN.US,D,20250613,000000,10.86,10.93,10.85,10.87,10805652,0
+HLN.US,D,20250616,000000,10.72,10.84,10.71,10.72,15296211,0
+HLN.US,D,20250617,000000,10.635,10.65,10.48,10.5,13128362,0
+HLN.US,D,20250618,000000,10.53,10.54,10.425,10.45,17258353,0
+HLN.US,D,20250620,000000,10.53,10.53,10.39,10.41,14895918,0
+HLN.US,D,20250623,000000,10.45,10.49,10.4,10.49,12640993,0
+HLN.US,D,20250624,000000,10.59,10.61,10.455,10.49,14970832,0
+HLN.US,D,20250625,000000,10.44,10.55,10.4,10.5,16231164,0
+HLN.US,D,20250626,000000,10.49,10.51,10.3701,10.42,12706587,0
+HLN.US,D,20250627,000000,10.42,10.45,10.3401,10.38,11342080,0
+HLN.US,D,20250630,000000,10.335,10.43,10.33,10.37,16496161,0
+HLN.US,D,20250701,000000,10.325,10.43,10.31,10.35,17868929,0
+HLN.US,D,20250702,000000,10.23,10.28,10.19,10.26,16392856,0
+HLN.US,D,20250703,000000,10.27,10.29,10.21,10.25,8422996,0
+HLN.US,D,20250707,000000,10.19,10.25,10.13,10.15,13896525,0
+HLN.US,D,20250708,000000,10.03,10.14,10.02,10.05,12784202,0
+HLN.US,D,20250709,000000,10.095,10.14,10.01,10.05,8423993,0
+HLN.US,D,20250710,000000,10.1,10.15,10.07,10.11,11164716,0
+HLN.US,D,20250711,000000,10.03,10.03,9.93,9.96,10109262,0
+HLN.US,D,20250714,000000,9.925,9.98,9.88,9.9,14314413,0
+HLN.US,D,20250715,000000,9.8518,9.865,9.72,9.73,9177436,0
+HLN.US,D,20250716,000000,9.74,9.765,9.67,9.69,11253166,0
+HLN.US,D,20250717,000000,9.62,9.67,9.54,9.59,15777446,0
+HLN.US,D,20250718,000000,9.685,9.71,9.555,9.6,9286503,0
+HLN.US,D,20250721,000000,9.575,9.595,9.5,9.53,14154347,0
+HLN.US,D,20250722,000000,9.53,9.65,9.52,9.65,12341099,0
+HLN.US,D,20250723,000000,9.735,9.78,9.7,9.75,14670191,0
+HLN.US,D,20250724,000000,9.93,9.9697,9.82,9.85,15610841,0
+HLN.US,D,20250725,000000,9.8,9.88,9.78,9.88,9878231,0
+HLN.US,D,20250728,000000,9.79,9.795,9.67,9.7,8763139,0
+HLN.US,D,20250729,000000,9.82,9.85,9.745,9.81,10563952,0
+HLN.US,D,20250730,000000,9.76,9.79,9.62,9.64,12478726,0
+HLN.US,D,20250731,000000,9.48,9.57,9.405,9.43,15860345,0
+HLN.US,D,20250801,000000,9.7,9.76,9.62,9.66,16930493,0
+HLN.US,D,20250804,000000,9.53,9.54,9.44,9.51,9333005,0
+HLN.US,D,20250805,000000,9.29,9.34,9.24,9.29,9372890,0
+HLN.US,D,20250806,000000,9.2699,9.295,9.23,9.25,6910449,0
+HLN.US,D,20250807,000000,9.445,9.51,9.395,9.46,15730393,0
+HLN.US,D,20250808,000000,9.49,9.54,9.47,9.54,8382990,0
+HLN.US,D,20250811,000000,9.48,9.51,9.42,9.47,6518776,0
+HLN.US,D,20250812,000000,9.545,9.59,9.49,9.58,8417005,0
+HLN.US,D,20250813,000000,9.6201,9.73,9.595,9.69,9298703,0
+HLN.US,D,20250814,000000,9.74,9.76,9.68,9.7,6544855,0
+HLN.US,D,20250815,000000,9.64,9.67,9.6,9.65,7876029,0
+HLN.US,D,20250818,000000,9.645,9.75,9.64,9.68,7477762,0
+HLN.US,D,20250819,000000,9.67,9.77,9.665,9.74,7569765,0
+HLN.US,D,20250820,000000,9.84,9.94,9.8301,9.91,7950444,0
+HLN.US,D,20250821,000000,9.82,9.87,9.795,9.81,5051196,0
+HLN.US,D,20250822,000000,9.88,9.9165,9.8,9.82,13072763,0
+HLN.US,D,20250825,000000,9.76,9.8165,9.66,9.68,4278675,0
+HLN.US,D,20250826,000000,9.67,9.67,9.55,9.63,9200460,0
+HLN.US,D,20250827,000000,9.64,9.75,9.64,9.71,7271105,0
+HLN.US,D,20250828,000000,9.755,9.755,9.67,9.69,6747032,0
+HLN.US,D,20250829,000000,9.73,9.81,9.715,9.8,8278049,0
+HLN.US,D,20250902,000000,9.71,9.8,9.6818,9.76,10851954,0
+HLN.US,D,20250903,000000,9.78,9.955,9.78,9.89,9952638,0
+HLN.US,D,20250904,000000,9.95,9.95,9.83,9.84,6418247,0
+HLN.US,D,20250905,000000,9.85,9.92,9.67,9.8,14727706,0
+HLN.US,D,20250908,000000,9.8,9.8,9.68,9.74,8705956,0
+HLN.US,D,20250909,000000,9.75,9.785,9.72,9.75,6155228,0
+HLN.US,D,20250910,000000,9.93,9.93,9.8,9.83,8437907,0
+HLN.US,D,20250911,000000,9.8,9.9,9.7711,9.87,5849938,0
+HLN.US,D,20250912,000000,9.86,9.92,9.79,9.81,7825877,0
+HLN.US,D,20250915,000000,9.7,9.73,9.66,9.68,7189500,0
+HLN.US,D,20250916,000000,9.34,9.44,9.26,9.28,14514785,0
+HLN.US,D,20250917,000000,9.345,9.46,9.33,9.4,10843587,0
+HLN.US,D,20250918,000000,9.265,9.3,9.2345,9.24,11513551,0
+HLN.US,D,20250919,000000,9.24,9.27,9.14,9.16,9669132,0
+HLN.US,D,20250922,000000,9.06,9.09,9,9,9768175,0
+HLN.US,D,20250923,000000,9.0199,9.05,8.92,8.93,6364312,0
+HLN.US,D,20250924,000000,8.915,8.955,8.86,8.87,6460757,0
+HLN.US,D,20250925,000000,8.845,8.845,8.71,8.72,8172963,0
+HLN.US,D,20250926,000000,8.8,8.8599,8.77,8.82,12334119,0
+HLN.US,D,20250929,000000,8.885,8.905,8.81,8.84,8942020,0
+HLN.US,D,20250930,000000,8.885,9,8.87,8.97,11227695,0
+HLN.US,D,20251001,000000,9.04,9.09,8.97,9.01,9370466,0
+HLN.US,D,20251002,000000,8.9101,8.92,8.8401,8.88,8087131,0
+HLN.US,D,20251003,000000,8.845,8.98,8.84,8.95,7887290,0
+HLN.US,D,20251006,000000,8.82,8.85,8.76,8.79,8352784,0
+HLN.US,D,20251007,000000,8.82,8.89,8.78,8.82,8686003,0
+HLN.US,D,20251008,000000,9.07,9.115,9.013,9.04,16011024,0
+HLN.US,D,20251009,000000,9.05,9.05,8.96,9.02,9338565,0
+HLN.US,D,20251010,000000,9.025,9.04,8.95,9,7283063,0
+HLN.US,D,20251013,000000,9.04,9.1,9.025,9.08,9281522,0
+HLN.US,D,20251014,000000,9.13,9.2,9.11,9.17,8264176,0
+HLN.US,D,20251015,000000,9.1001,9.22,9.1,9.19,11217649,0
+HLN.US,D,20251016,000000,9.22,9.3243,9.159772,9.2,15181857,0
+HLN.US,D,20251017,000000,9.36,9.49,9.34,9.48,8589750,0
+HLN.US,D,20251020,000000,9.38,9.45,9.361,9.41,5201572,0
+HLN.US,D,20251021,000000,9.38,9.4,9.3,9.33,6546212,0
+HLN.US,D,20251022,000000,9.34,9.4999,9.33,9.45,7007717,0
+HLN.US,D,20251023,000000,9.39,9.4265,9.32,9.37,5335799,0
+HLN.US,D,20251024,000000,9.34,9.35,9.24,9.25,8984076,0
+HLN.US,D,20251027,000000,9.27,9.29,9.18,9.2,10182303,0
+HLN.US,D,20251028,000000,9.13,9.1699,9.06,9.12,8230183,0
+HLN.US,D,20251029,000000,9.15,9.16,9.02,9.05,8526210,0
+HLN.US,D,20251030,000000,9.01,9.2179,9.01,9.18,12647556,0
+HLN.US,D,20251031,000000,9.23,9.315,9.19,9.27,9969979,0
+HLN.US,D,20251103,000000,9.455,9.4954,9.34,9.38,14950368,0
+HLN.US,D,20251104,000000,9.27,9.36,9.25,9.32,8596771,0
+HLN.US,D,20251105,000000,9.29,9.3599,9.261,9.31,8037241,0
+HLN.US,D,20251106,000000,9.36,9.44,9.315,9.41,5872544,0
+HLN.US,D,20251107,000000,9.41,9.52,9.405,9.46,7067985,0
+HLN.US,D,20251110,000000,9.46,9.59,9.43,9.57,8717154,0
+HLN.US,D,20251111,000000,9.79,9.9058,9.78,9.85,9624470,0
+HLN.US,D,20251112,000000,9.84,9.935,9.8239,9.88,6170783,0
+HLN.US,D,20251113,000000,9.89,9.97,9.88,9.9,13116921,0
+HLN.US,D,20251114,000000,9.76,9.7889,9.57,9.59,11501296,0
+HLN.US,D,20251117,000000,9.72,9.78,9.65,9.68,9473226,0
+HLN.US,D,20251118,000000,9.61,9.6482,9.58,9.61,9698847,0
+HLN.US,D,20251119,000000,9.63,9.66,9.49,9.51,9700517,0
+HLN.US,D,20251120,000000,9.62,9.6528,9.58,9.6,10537041,0
+HLN.US,D,20251121,000000,9.82,9.92,9.8016,9.87,9937279,0
+HLN.US,D,20251124,000000,9.8,9.83,9.65,9.67,8378130,0
+HLN.US,D,20251125,000000,9.765,9.84,9.74,9.82,7799217,0
+HLN.US,D,20251126,000000,9.72,9.82,9.705,9.76,8123925,0
+HLN.US,D,20251128,000000,9.735,9.79,9.69,9.78,4565590,0
+HLN.US,D,20251201,000000,9.88,9.93,9.791,9.8,9726071,0
+HLN.US,D,20251202,000000,9.69,9.765,9.5965,9.67,7756670,0
+HLN.US,D,20251203,000000,9.72,9.77,9.51,9.51,12247626,0
+HLN.US,D,20251204,000000,9.62,9.66,9.5,9.53,11079365,0
+HLN.US,D,20251205,000000,9.58,9.603905,9.49,9.52,15585485,0
+HLN.US,D,20251208,000000,9.46,9.5095,9.39,9.4,15626265,0
+HLN.US,D,20251209,000000,9.4699,9.49,9.3,9.31,12635740,0
+HLN.US,D,20251210,000000,9.395,9.515,9.375,9.46,13784259,0
+HLN.US,D,20251211,000000,9.49,9.647161,9.49,9.59,9607050,0
+HLN.US,D,20251212,000000,9.53,9.595,9.51,9.52,7384025,0
+HLN.US,D,20251215,000000,9.7,9.88,9.69,9.83,7883487,0
+HLN.US,D,20251216,000000,9.805,9.88,9.68,9.85,18703097,0
+HLN.US,D,20251217,000000,9.83,9.905,9.81,9.82,12139488,0
+HLN.US,D,20251218,000000,9.85,9.92,9.835,9.84,6442730,0
+HLN.US,D,20251219,000000,9.84,9.97,9.82,9.9,9339637,0
+HLN.US,D,20251222,000000,9.92,9.9856,9.9,9.97,7405678,0
+HLN.US,D,20251223,000000,10,10.135,9.985,10.11,18422002,0
+HLN.US,D,20251224,000000,10.06,10.15,10.035,10.1,5502031,0
+HLN.US,D,20251226,000000,10.055,10.16,10.055,10.13,3983714,0
+HLN.US,D,20251229,000000,10.045,10.11,10.045,10.09,5978002,0
+HLN.US,D,20251230,000000,10.08,10.13,10.06,10.08,4395414,0
+HLN.US,D,20251231,000000,10.085,10.145,10.065,10.11,4280224,0
+HLN.US,D,20260102,000000,10.055,10.07,9.97,10,5936556,0
+HLN.US,D,20260105,000000,9.955,10.1275,9.88,10.11,8754644,0
+HLN.US,D,20260106,000000,10.16,10.31,10.15,10.27,14835185,0
+HLN.US,D,20260107,000000,10.15,10.1799,10.045,10.05,9005868,0
+HLN.US,D,20260108,000000,9.93,10.07,9.93,10.04,7676664,0
+HLN.US,D,20260109,000000,9.93,9.95,9.85,9.91,10853463,0
+HLN.US,D,20260112,000000,9.83,9.915,9.77,9.79,8498180,0
+HLN.US,D,20260113,000000,9.81,9.8499,9.72,9.82,7584092,0
+HLN.US,D,20260114,000000,9.945,10.03,9.87,9.95,7296761,0
+HLN.US,D,20260115,000000,9.9,9.91,9.71,9.77,7016455,0
+HLN.US,D,20260116,000000,9.83,9.8587,9.743,9.83,6653262,0
+HLN.US,D,20260120,000000,9.93,10.18,9.9,10.13,9380909,0
+HLN.US,D,20260121,000000,10.29,10.3599,10.18,10.24,9746190,0
+HLN.US,D,20260122,000000,10.2,10.3487,10.2,10.33,8720990,0
+HLN.US,D,20260123,000000,10.35,10.46,10.315,10.46,8555861,0
+HLN.US,D,20260126,000000,10.35,10.45,10.3211,10.37,7553620,0
+HLN.US,D,20260127,000000,10.525,10.57,10.395,10.42,6836315,0
+HLN.US,D,20260128,000000,10.31,10.37,10.26,10.31,6709662,0
+HLN.US,D,20260129,000000,10.32,10.379,10.255,10.3,6832702,0
+HLN.US,D,20260130,000000,10.43,10.48,10.37,10.47,5993714,0
+HLN.US,D,20260202,000000,10.525,10.56,10.455,10.56,5681057,0
+HLN.US,D,20260203,000000,10.29,10.58,10.28,10.49,7819173,0
+HLN.US,D,20260204,000000,10.87,10.925,10.76,10.78,10393759,0
+HLN.US,D,20260205,000000,10.81,10.955,10.785,10.86,10183429,0
+HLN.US,D,20260206,000000,10.92,10.9898,10.87,10.98,4844430,0
+HLN.US,D,20260209,000000,10.92,10.955,10.775,10.88,8291642,0
+HLN.US,D,20260210,000000,10.94,11.06,10.92,11.04,5741063,0
+HLN.US,D,20260211,000000,11.08,11.2,11.03,11.16,5264616,0
+HLN.US,D,20260212,000000,11.12,11.22,11.075,11.16,7813036,0
+HLN.US,D,20260213,000000,11.22,11.26,11.133,11.2,8105779,0
+HLN.US,D,20260217,000000,11.21,11.265,11.11,11.23,9024402,0
+HLN.US,D,20260218,000000,11.265,11.28,11.175,11.22,7247145,0
diff --git a/daily/us/nyse stocks/1/hpe_c.us.txt b/daily/us/nyse stocks/1/hpe_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..531400c44686e8de8ff7b781b2fe67f797c9fc89
--- /dev/null
+++ b/daily/us/nyse stocks/1/hpe_c.us.txt	
@@ -0,0 +1,352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HPE_C.US,D,20240923,000000,56.9,57.09,56.545,57.03,771741,0
+HPE_C.US,D,20240924,000000,57.25,57.36,56.87,57.3,239114,0
+HPE_C.US,D,20240925,000000,59.51,59.83,58.855,59.41,983843,0
+HPE_C.US,D,20240926,000000,59.44,60.865,59.44,60.72,2542484,0
+HPE_C.US,D,20240927,000000,62.25,62.25,59.93,59.93,119644,0
+HPE_C.US,D,20240930,000000,60.08,60.96,59.72,60.51,5670591,0
+HPE_C.US,D,20241001,000000,60.01,60.29,59.15,59.74,496075,0
+HPE_C.US,D,20241002,000000,59.95,60.9499,59.95,60.69,460215,0
+HPE_C.US,D,20241003,000000,60.94,61.48,60.05,60.29,162655,0
+HPE_C.US,D,20241004,000000,60.92,60.96,60.35,60.96,140640,0
+HPE_C.US,D,20241007,000000,60.96,61.53,60.91,61.5,498304,0
+HPE_C.US,D,20241008,000000,61.93,61.93,61.345,61.7,948832,0
+HPE_C.US,D,20241009,000000,60.77,61.4,60.77,61.4,211032,0
+HPE_C.US,D,20241010,000000,60.69,61.4,60.215,60.52,428273,0
+HPE_C.US,D,20241011,000000,60.87,61.16,60.56,60.56,79510,0
+HPE_C.US,D,20241014,000000,60.91,61.11,60.895,60.96,14374,0
+HPE_C.US,D,20241015,000000,61.38,61.6,60.82,61.09,103252,0
+HPE_C.US,D,20241016,000000,61.24,61.42,60.89,61.15,2042664,0
+HPE_C.US,D,20241017,000000,61.38,61.47,61.155,61.39,134956,0
+HPE_C.US,D,20241018,000000,61.26,61.26,59.61,59.61,308392,0
+HPE_C.US,D,20241021,000000,60.34,60.38,58.82,58.865,44648,0
+HPE_C.US,D,20241022,000000,58.49,58.75,58.18,58.7437,957828,0
+HPE_C.US,D,20241023,000000,58.53,58.53,57.3769,57.54,55427,0
+HPE_C.US,D,20241024,000000,57.97,57.97,57.44,57.83,267004,0
+HPE_C.US,D,20241025,000000,58.6758,58.7,57.96,57.96,25273,0
+HPE_C.US,D,20241028,000000,58.21,58.84,58.085,58.74,315647,0
+HPE_C.US,D,20241029,000000,58.51,59.02,58.51,58.87,263717,0
+HPE_C.US,D,20241030,000000,60.27,60.59,59.83,59.96,282638,0
+HPE_C.US,D,20241031,000000,59,59.22,57.79,57.85,61603,0
+HPE_C.US,D,20241101,000000,58.39,59.47,58.39,59.21,6984,0
+HPE_C.US,D,20241104,000000,59.35,59.88,59.25,59.25,9561,0
+HPE_C.US,D,20241105,000000,59.34,59.55,58.87,59.13,67562,0
+HPE_C.US,D,20241106,000000,61.92,62.28,61.18,62.25,359049,0
+HPE_C.US,D,20241107,000000,62.18,62.91,62.18,62.51,507638,0
+HPE_C.US,D,20241108,000000,63.08,64.16,63.03,63.95,76051,0
+HPE_C.US,D,20241111,000000,64.39,64.68,63.495,63.92,6376,0
+HPE_C.US,D,20241112,000000,63.25,64.01,63.25,63.52,279060,0
+HPE_C.US,D,20241113,000000,62.47,63.98,62.47,63.2379,499763,0
+HPE_C.US,D,20241114,000000,63.51,63.51,62.215,62.215,146407,0
+HPE_C.US,D,20241115,000000,61.2,61.25,60.56,60.76,83952,0
+HPE_C.US,D,20241118,000000,62.42,62.42,61.56,61.56,159146,0
+HPE_C.US,D,20241119,000000,60.65,61.83,60.61,61.62,247241,0
+HPE_C.US,D,20241120,000000,61.49,61.58,60.95,61.25,329857,0
+HPE_C.US,D,20241121,000000,61.55,63.04,61.25,62.63,1405183,0
+HPE_C.US,D,20241122,000000,63.22,63.81,63.14,63.81,28057,0
+HPE_C.US,D,20241125,000000,64.23,64.31,63.7,63.79,478426,0
+HPE_C.US,D,20241126,000000,63.64,63.76,63.08,63.76,210616,0
+HPE_C.US,D,20241127,000000,61.23,66.06,60.11,60.11,215685,0
+HPE_C.US,D,20241129,000000,61.76,62.175,61.45,61.86,241965,0
+HPE_C.US,D,20241202,000000,61.26,62.25,61.26,61.61,43966,0
+HPE_C.US,D,20241203,000000,61.2,61.74,61.14,61.74,23417,0
+HPE_C.US,D,20241204,000000,61.72,63.2,61.33,62.75,95104,0
+HPE_C.US,D,20241205,000000,63.77,63.93,62.4,62.52,48445,0
+HPE_C.US,D,20241206,000000,64.99,68.21,62.95,67.71,1284411,0
+HPE_C.US,D,20241209,000000,66.52,67.02,65.85,65.85,156629,0
+HPE_C.US,D,20241210,000000,64.36,67.52,62.91,62.91,449032,0
+HPE_C.US,D,20241211,000000,62.41,63.34,61.33,63.18,234123,0
+HPE_C.US,D,20241212,000000,62.99,63.56,62.72,62.76,59439,0
+HPE_C.US,D,20241213,000000,62.67,62.8776,62.56,62.77,525290,0
+HPE_C.US,D,20241216,000000,62.55,63.27,61.99,62.73,613381,0
+HPE_C.US,D,20241217,000000,61.93,62.19,61.93,62.08,382396,0
+HPE_C.US,D,20241218,000000,62.24,62.39,59.7,59.7,103026,0
+HPE_C.US,D,20241219,000000,61.04,61.04,58.26,60.59,96825,0
+HPE_C.US,D,20241220,000000,58.98,62.3,58.98,62.205,26181,0
+HPE_C.US,D,20241223,000000,62.6,62.92,61.57,62.85,14833,0
+HPE_C.US,D,20241224,000000,62.93,63.16,62.8744,63.16,5771,0
+HPE_C.US,D,20241226,000000,63.06,63.62,63.03,63.15,33433,0
+HPE_C.US,D,20241227,000000,62.93,63.1,62.25,62.48,11933,0
+HPE_C.US,D,20241230,000000,61.8096,62.265,61.4899,61.8,19470,0
+HPE_C.US,D,20241231,000000,62.21,63.24,61.62,62.71,932523,0
+HPE_C.US,D,20250102,000000,62,62.6,61.59,62.23,24110,0
+HPE_C.US,D,20250103,000000,62.21,63.1,61.81,63.1,14734,0
+HPE_C.US,D,20250106,000000,63.88,65.6008,62.49,65.58,91204,0
+HPE_C.US,D,20250107,000000,65.53,65.53,64,64.04,10122,0
+HPE_C.US,D,20250108,000000,63.82,63.82,62.35,63.36,1181536,0
+HPE_C.US,D,20250110,000000,62.39,65.33,61.9,63.72,62753,0
+HPE_C.US,D,20250113,000000,61.69,63.47,61.69,63.18,243229,0
+HPE_C.US,D,20250114,000000,64,65.74,64,64.61,1337497,0
+HPE_C.US,D,20250115,000000,66.36,66.68,65.19,66.34,731774,0
+HPE_C.US,D,20250116,000000,66.73,67.1,66.5,67.1,198771,0
+HPE_C.US,D,20250117,000000,67.08,67.425,66.18,66.58,277099,0
+HPE_C.US,D,20250121,000000,66.55,67.64,66.47,67.58,22620,0
+HPE_C.US,D,20250122,000000,69.36,70.01,69.08,69.37,87627,0
+HPE_C.US,D,20250123,000000,69,69.69,68.8,69.1,114100,0
+HPE_C.US,D,20250124,000000,69.35,69.51,68.8265,69.35,5572,0
+HPE_C.US,D,20250127,000000,66.8,67.45,64.44,66.285,70871,0
+HPE_C.US,D,20250128,000000,65.88,65.88,61.28,62.4,382395,0
+HPE_C.US,D,20250129,000000,63.3,64.05,62.88,62.88,98456,0
+HPE_C.US,D,20250130,000000,63.28,63.28,59.9,61.74,948415,0
+HPE_C.US,D,20250131,000000,62.1125,62.1125,60.41,61.13,211542,0
+HPE_C.US,D,20250203,000000,61.12,61.12,59.91,60.16,50102,0
+HPE_C.US,D,20250204,000000,59.8801,60.9,59.8801,60.85,19076,0
+HPE_C.US,D,20250205,000000,61.15,62.3871,61.15,62.16,64052,0
+HPE_C.US,D,20250206,000000,62.79,62.79,61.88,62.18,14947,0
+HPE_C.US,D,20250207,000000,62.28,62.83,61.43,61.72,176242,0
+HPE_C.US,D,20250210,000000,61.63,62.0877,61.37,62,12780,0
+HPE_C.US,D,20250211,000000,61.4,62.04,61.31,61.4,12769,0
+HPE_C.US,D,20250212,000000,61.01,61.8,60.8874,61.25,65714,0
+HPE_C.US,D,20250213,000000,61.83,62,61.14,61.56,284147,0
+HPE_C.US,D,20250214,000000,61.1806,62,61.1001,61.94,131876,0
+HPE_C.US,D,20250218,000000,61.68,62.02,61.145,61.77,73290,0
+HPE_C.US,D,20250219,000000,61.87,62.32,61.87,62.29,18613,0
+HPE_C.US,D,20250220,000000,64.69,64.69,61.77,62.12,5453,0
+HPE_C.US,D,20250221,000000,61.96,61.96,60.65,60.76,5047,0
+HPE_C.US,D,20250224,000000,60.52,60.52,59.63,60.08,1356730,0
+HPE_C.US,D,20250225,000000,58.95,59.6,58.3901,58.49,458249,0
+HPE_C.US,D,20250226,000000,59.3459,59.71,58.7971,59.15,251780,0
+HPE_C.US,D,20250227,000000,58.69,59.21,57.5999,57.69,162641,0
+HPE_C.US,D,20250228,000000,57.04,57.83,57,57.09,49100,0
+HPE_C.US,D,20250303,000000,57.47,57.73,55.44,55.44,458413,0
+HPE_C.US,D,20250304,000000,54.84,55.95,54.37,54.37,194086,0
+HPE_C.US,D,20250305,000000,55.35,55.85,54.85,55.63,63416,0
+HPE_C.US,D,20250306,000000,54.61,55.23,53.31,53.4,852786,0
+HPE_C.US,D,20250307,000000,47.32,49.01,46.4,48.65,1184655,0
+HPE_C.US,D,20250310,000000,48.5,48.5,46.02,46.67,601378,0
+HPE_C.US,D,20250311,000000,46.63,47.63,46.4616,47.15,300795,0
+HPE_C.US,D,20250312,000000,47.2,47.41,46.36,46.57,168347,0
+HPE_C.US,D,20250313,000000,46.72,47.08,45.5,45.65,388356,0
+HPE_C.US,D,20250314,000000,47.08,48.01,46.8122,47.88,207813,0
+HPE_C.US,D,20250317,000000,48.3,48.58,47.99,48.49,124162,0
+HPE_C.US,D,20250318,000000,48.35,48.94,48.3499,48.7,119939,0
+HPE_C.US,D,20250319,000000,49.5,50.1,49.36,49.42,469625,0
+HPE_C.US,D,20250320,000000,49.765,49.97,49.4,49.4,132190,0
+HPE_C.US,D,20250321,000000,49.02,49.47,49,49.31,60499,0
+HPE_C.US,D,20250324,000000,50.156,50.435,50,50.435,232999,0
+HPE_C.US,D,20250325,000000,50.41,50.67,50.24,50.34,541253,0
+HPE_C.US,D,20250326,000000,50.47,50.5,49.29,49.29,377323,0
+HPE_C.US,D,20250327,000000,49.06,49.41,48.88,49.06,40896,0
+HPE_C.US,D,20250328,000000,48.95,48.99,47.15,48.73,65410,0
+HPE_C.US,D,20250331,000000,48,48.03,47.6128,47.74,306237,0
+HPE_C.US,D,20250401,000000,48.33,48.5305,47.9025,47.95,11719,0
+HPE_C.US,D,20250402,000000,48.8416,49.81,47.9,49.69,10377,0
+HPE_C.US,D,20250403,000000,47.44,47.9,43.61,43.61,207645,0
+HPE_C.US,D,20250404,000000,42.76,42.76,39.69,41.58,172944,0
+HPE_C.US,D,20250407,000000,41.0792,44.88,40.7784,42.57,170344,0
+HPE_C.US,D,20250408,000000,44.5036,44.5036,39.99,40.658,321181,0
+HPE_C.US,D,20250409,000000,40.99,45.53,40.04,45.33,272477,0
+HPE_C.US,D,20250410,000000,44.58,44.58,42.66,43.13,121337,0
+HPE_C.US,D,20250411,000000,43.15,44.75,42.91,44.36,44011,0
+HPE_C.US,D,20250414,000000,45.67,46.01,45,45.77,15349,0
+HPE_C.US,D,20250415,000000,46.7,47.8,44.9,46.82,32912,0
+HPE_C.US,D,20250416,000000,46.05,46.9957,45.8676,46.481,14141,0
+HPE_C.US,D,20250417,000000,46.67,47.29,46.225,47.2,28487,0
+HPE_C.US,D,20250421,000000,47.17,47.17,45.6,46.18,12481,0
+HPE_C.US,D,20250422,000000,46.68,47.39,46.6,47.01,113233,0
+HPE_C.US,D,20250423,000000,49,49.52,47.56,47.75,11811,0
+HPE_C.US,D,20250424,000000,48.04,49.81,48.04,49.81,1006362,0
+HPE_C.US,D,20250425,000000,49.68,50.05,49.51,50.05,28146,0
+HPE_C.US,D,20250428,000000,50.03,51.12,49.96,51.12,363030,0
+HPE_C.US,D,20250429,000000,50.36,50.52,49.84,49.88,6044,0
+HPE_C.US,D,20250430,000000,49.12,50.53,48.89,50.2,35303,0
+HPE_C.US,D,20250501,000000,50.76,51.01,50.37,50.5,14422,0
+HPE_C.US,D,20250502,000000,51.24,51.5,51.2,51.39,79872,0
+HPE_C.US,D,20250505,000000,51.04,51.484,50.92,50.92,5319,0
+HPE_C.US,D,20250506,000000,50.88,50.88,50.065,50.43,11264,0
+HPE_C.US,D,20250507,000000,50.33,50.64,49.77,50.48,5821,0
+HPE_C.US,D,20250508,000000,51.38,51.87,51.3,51.57,4961,0
+HPE_C.US,D,20250509,000000,51.79,51.79,51.07,51.19,59857,0
+HPE_C.US,D,20250512,000000,53.28,53.64,53.28,53.29,6469,0
+HPE_C.US,D,20250513,000000,53.69,54,53.41,53.77,57846,0
+HPE_C.US,D,20250514,000000,54,54,53.42,53.52,290227,0
+HPE_C.US,D,20250515,000000,51.99,52.95,51.84,52.15,155466,0
+HPE_C.US,D,20250516,000000,52.39,52.71,52.36,52.39,8353,0
+HPE_C.US,D,20250519,000000,51.6,51.99,51.6,51.68,56424,0
+HPE_C.US,D,20250520,000000,52.45,52.77,52.13,52.29,487400,0
+HPE_C.US,D,20250521,000000,52.58,53.14,51.83,51.93,160673,0
+HPE_C.US,D,20250522,000000,51.63,52.19,51.46,52.1255,6165,0
+HPE_C.US,D,20250523,000000,51.0801,51.75,51.0801,51.6,5773,0
+HPE_C.US,D,20250527,000000,52.11,52.9079,51.76,52.73,8046,0
+HPE_C.US,D,20250528,000000,52.6,52.6,52.28,52.28,9284,0
+HPE_C.US,D,20250529,000000,52.48,52.48,52.01,52.055,7444,0
+HPE_C.US,D,20250530,000000,51.4945,52.38,51,51.53,195143,0
+HPE_C.US,D,20250602,000000,50.765,51.58,50.765,51.56,11069,0
+HPE_C.US,D,20250603,000000,51.45,52.35,51.45,52.1,756163,0
+HPE_C.US,D,20250604,000000,54.3,55.01,52,52.42,20854,0
+HPE_C.US,D,20250605,000000,52.38,53.03,52.19,52.32,115470,0
+HPE_C.US,D,20250606,000000,52.755,53.36,52.55,53.07,13970,0
+HPE_C.US,D,20250609,000000,53.32,54.06,53.32,53.76,6005,0
+HPE_C.US,D,20250610,000000,53.7966,53.97,53.6,53.7,5024,0
+HPE_C.US,D,20250611,000000,53.8,54.25,53.37,53.68,6163,0
+HPE_C.US,D,20250612,000000,53.31,53.59,52.98,52.98,22600,0
+HPE_C.US,D,20250613,000000,52.65,52.845,52.03,52.06,4330,0
+HPE_C.US,D,20250616,000000,53.08,53.42,52.87,53.32,11461,0
+HPE_C.US,D,20250617,000000,53.07,53.32,52.65,52.65,9713,0
+HPE_C.US,D,20250618,000000,53.63,53.78,52.69,52.84,3815,0
+HPE_C.US,D,20250620,000000,53.4,53.5705,52.88,53.05,7796,0
+HPE_C.US,D,20250623,000000,53.12,53.12,52.19,52.8,4419,0
+HPE_C.US,D,20250624,000000,53.02,53.75,53.01,53.61,7834,0
+HPE_C.US,D,20250625,000000,53.42,54.57,53.42,54.44,4444,0
+HPE_C.US,D,20250626,000000,54.06,54.52,54.06,54.0701,10944,0
+HPE_C.US,D,20250627,000000,54.24,54.4899,53.86,54.32,11646,0
+HPE_C.US,D,20250630,000000,59.52,60.16,58.03,58.88,727161,0
+HPE_C.US,D,20250701,000000,58.72,59.43,58.26,59.0305,59601,0
+HPE_C.US,D,20250702,000000,59.0904,61.35,59.0904,60.93,44744,0
+HPE_C.US,D,20250703,000000,60.82,61.2572,60.5433,61.11,9552,0
+HPE_C.US,D,20250707,000000,60.32,60.3201,59.71,59.9,6271,0
+HPE_C.US,D,20250708,000000,59.9,60.04,59.37,59.93,31560,0
+HPE_C.US,D,20250709,000000,59.66,60.17,59.63,59.94,83705,0
+HPE_C.US,D,20250710,000000,59.59,62.87,59.59,61.03,32907,0
+HPE_C.US,D,20250711,000000,59.82,60.03,59.67,59.8,67665,0
+HPE_C.US,D,20250714,000000,59.3077,59.86,59.3077,59.36,16580,0
+HPE_C.US,D,20250715,000000,59.39,59.65,58.64,58.79,73628,0
+HPE_C.US,D,20250716,000000,58.75,59.1442,58.44,59.05,18386,0
+HPE_C.US,D,20250717,000000,58.7678,60.69,58.7678,60.1,1059451,0
+HPE_C.US,D,20250718,000000,60.55,61.08,60.47,60.87,228292,0
+HPE_C.US,D,20250721,000000,60.02,60.48,59.74,60.02,59462,0
+HPE_C.US,D,20250722,000000,59.56,59.67,59.17,59.31,4244,0
+HPE_C.US,D,20250723,000000,60.8,60.87,59.18,60.1,306029,0
+HPE_C.US,D,20250724,000000,59.67,59.86,59.31,59.35,174175,0
+HPE_C.US,D,20250728,000000,59.98,60.34,59.95,60.29,2916,0
+HPE_C.US,D,20250729,000000,60.13,60.41,59.94,60.39,50121,0
+HPE_C.US,D,20250730,000000,60.54,60.67,60.16,60.48,3756,0
+HPE_C.US,D,20250731,000000,60.25,60.73,59.7,60,303665,0
+HPE_C.US,D,20250801,000000,57.46,58.32,57.46,57.85,17234,0
+HPE_C.US,D,20250804,000000,58.15,58.4,57.77,58.4,5655,0
+HPE_C.US,D,20250805,000000,58.35,58.4356,57.53,58.11,8273,0
+HPE_C.US,D,20250806,000000,58.28,58.95,58.28,58.89,17329,0
+HPE_C.US,D,20250807,000000,59.2,59.635,58.7,59.285,147069,0
+HPE_C.US,D,20250808,000000,60,60.31,60,60.26,10929,0
+HPE_C.US,D,20250811,000000,60.22,60.51,59.7,59.83,7982,0
+HPE_C.US,D,20250812,000000,60.55,61.78,60.5,61.42,24397,0
+HPE_C.US,D,20250813,000000,62.07,62.18,61.6,62,12165,0
+HPE_C.US,D,20250814,000000,61.52,61.98,61.15,61.3,121443,0
+HPE_C.US,D,20250815,000000,60.26,60.26,59.95,60,104945,0
+HPE_C.US,D,20250818,000000,60.94,61.31,60.9,61.22,2814,0
+HPE_C.US,D,20250819,000000,61.23,61.23,60.34,60.49,51778,0
+HPE_C.US,D,20250820,000000,61.39,61.39,58.91,59.72,64356,0
+HPE_C.US,D,20250821,000000,61.32,61.68,59.95,61.68,20003,0
+HPE_C.US,D,20250822,000000,61.58,63.45,61.58,62.97,38877,0
+HPE_C.US,D,20250825,000000,63.055,63.4,62.59,63.17,8000,0
+HPE_C.US,D,20250826,000000,63.13,63.52,62.9,63.05,12345,0
+HPE_C.US,D,20250827,000000,63.05,63.64,63.05,63.48,28554,0
+HPE_C.US,D,20250828,000000,64.62,64.97,63.48,64.64,404208,0
+HPE_C.US,D,20250829,000000,63.19,64.29,62.5,63.01,177142,0
+HPE_C.US,D,20250902,000000,61.84,63.525,58.19,63.17,21157,0
+HPE_C.US,D,20250903,000000,63.96,64.13,63.48,63.88,54535,0
+HPE_C.US,D,20250904,000000,65.69,66.87,64.4963,64.76,176071,0
+HPE_C.US,D,20250905,000000,64.81,65.68,63.98,65.57,100321,0
+HPE_C.US,D,20250908,000000,65.2,65.4,64.48,64.99,80578,0
+HPE_C.US,D,20250909,000000,65.9,66.6,65.9,66.36,49749,0
+HPE_C.US,D,20250910,000000,66.66,68.4,66.66,67.89,53785,0
+HPE_C.US,D,20250911,000000,68.32,68.755,67.91,68.65,24180,0
+HPE_C.US,D,20250912,000000,69,69.25,68.64,68.64,858941,0
+HPE_C.US,D,20250915,000000,69.18,69.18,67.94,68.91,879826,0
+HPE_C.US,D,20250916,000000,68.85,69.31,67.7,67.7,60757,0
+HPE_C.US,D,20250917,000000,67.2095,69.12,67,68.64,13208,0
+HPE_C.US,D,20250918,000000,68.75,70.01,68.75,69.92,11411,0
+HPE_C.US,D,20250919,000000,69.14,70.32,69.1355,69.86,19980,0
+HPE_C.US,D,20250922,000000,69.48,70.02,69.48,69.86,21816,0
+HPE_C.US,D,20250923,000000,70.09,70.09,68.67,68.74,33789,0
+HPE_C.US,D,20250924,000000,69.1,69.39,67.8,67.92,8370,0
+HPE_C.US,D,20250925,000000,67.08,67.32,67.04,67.12,2664,0
+HPE_C.US,D,20250926,000000,66.92,66.92,66.39,66.88,12453,0
+HPE_C.US,D,20250929,000000,68.0426,68.0426,67.11,67.3,7469,0
+HPE_C.US,D,20250930,000000,67.63,68.23,66.99,67.9,114484,0
+HPE_C.US,D,20251001,000000,67.88,69.06,67.88,68.95,18916,0
+HPE_C.US,D,20251002,000000,69,69.3401,67.82,67.99,21475,0
+HPE_C.US,D,20251003,000000,68.4601,68.67,67.62,67.7,4395,0
+HPE_C.US,D,20251006,000000,68.8898,69.36,68.79,68.79,4760,0
+HPE_C.US,D,20251007,000000,70.13,70.13,68.5701,69.02,3231,0
+HPE_C.US,D,20251008,000000,70.21,72.42,70.21,71.52,6095,0
+HPE_C.US,D,20251009,000000,71.22,72.22,71.14,71.61,77760,0
+HPE_C.US,D,20251010,000000,69.22,69.36,68.43,68.7199,153227,0
+HPE_C.US,D,20251013,000000,69.375,69.595,68.51,68.54,15040,0
+HPE_C.US,D,20251014,000000,68.01,69.89,68.01,69.34,9913,0
+HPE_C.US,D,20251015,000000,70.73,72.33,69.34,69.6,212976,0
+HPE_C.US,D,20251016,000000,63.2,65.06,63.2,63.785,2443826,0
+HPE_C.US,D,20251017,000000,63.09,64.83,62.98,64.73,1201534,0
+HPE_C.US,D,20251020,000000,64.81,65.17,63.68,64.37,43934,0
+HPE_C.US,D,20251021,000000,63.86,65.38,63.86,65.31,6742,0
+HPE_C.US,D,20251022,000000,64.23,64.87,63.78,64.8188,25632,0
+HPE_C.US,D,20251023,000000,65.63,65.64,64.79,64.85,12781,0
+HPE_C.US,D,20251024,000000,65.5,65.72,65.5,65.66,23875,0
+HPE_C.US,D,20251027,000000,66.7478,67.0701,66.7367,67.0701,3096,0
+HPE_C.US,D,20251028,000000,66.5,68.38,66.5,67.62,7926,0
+HPE_C.US,D,20251029,000000,67.1,68.21,67.1,67.51,4802,0
+HPE_C.US,D,20251030,000000,67.93,68.61,67.93,67.95,3323,0
+HPE_C.US,D,20251031,000000,68,68.83,67.36,67.58,91156,0
+HPE_C.US,D,20251103,000000,68.1,68.47,67.21,67.95,18322,0
+HPE_C.US,D,20251104,000000,66.6955,66.6955,65.49,65.71,29352,0
+HPE_C.US,D,20251105,000000,66,66.84,65.52,66.27,17691,0
+HPE_C.US,D,20251106,000000,66.4,66.4,64.81,65.29,148793,0
+HPE_C.US,D,20251107,000000,65.25,65.71,64.38,65.62,39173,0
+HPE_C.US,D,20251110,000000,66.71,67.23,66.17,66.65,3796,0
+HPE_C.US,D,20251111,000000,66.09,66.09,64.313,64.445,11032,0
+HPE_C.US,D,20251112,000000,65.875,66.07,65.5,65.72,3864075,0
+HPE_C.US,D,20251113,000000,64.86,65.1,63.83,64.37,3173119,0
+HPE_C.US,D,20251114,000000,62.5,64.48,62.23,63.05,63536,0
+HPE_C.US,D,20251117,000000,60.48,60.75,58.64,59.42,659645,0
+HPE_C.US,D,20251118,000000,58.51,59.76,58.49,58.76,798608,0
+HPE_C.US,D,20251119,000000,59.05,59.05,57.85,57.94,65081,0
+HPE_C.US,D,20251120,000000,58.81,59.27,56.57,56.57,54391,0
+HPE_C.US,D,20251121,000000,57.04,58.3,56.515,57.65,46475,0
+HPE_C.US,D,20251124,000000,58.235,59.41,58.235,59.2,1479407,0
+HPE_C.US,D,20251125,000000,59.015,59.98,59.015,59.89,24411,0
+HPE_C.US,D,20251126,000000,60.15,60.15,59.47,60.095,31154,0
+HPE_C.US,D,20251128,000000,60.51,61.16,60.51,61.16,78181,0
+HPE_C.US,D,20251201,000000,60.87,61.17,60.59,61.05,48111,0
+HPE_C.US,D,20251202,000000,61.41,61.59,61,61.21,21939,0
+HPE_C.US,D,20251203,000000,61.057,61.99,61.057,61.77,13206,0
+HPE_C.US,D,20251204,000000,62.91,63.66,62.9,62.9,52400,0
+HPE_C.US,D,20251205,000000,58.97,64.65,58.97,64.36,995005,0
+HPE_C.US,D,20251208,000000,64.45,66.71,64.35,65.64,22942,0
+HPE_C.US,D,20251209,000000,65.92,67.65,65.75,67.65,6159,0
+HPE_C.US,D,20251210,000000,67.49,69.16,67.49,69.16,80784,0
+HPE_C.US,D,20251211,000000,67.62,68.34,66.3,67.4,472945,0
+HPE_C.US,D,20251212,000000,66.47,66.49,65.32,65.52,1108316,0
+HPE_C.US,D,20251215,000000,65.73,65.91,65.36,65.78,388277,0
+HPE_C.US,D,20251216,000000,66.1,66.72,65.82,66.29,160735,0
+HPE_C.US,D,20251217,000000,66.9,67.04,65.63,66.14,61344,0
+HPE_C.US,D,20251218,000000,65.9599,65.9599,65.55,65.86,15006,0
+HPE_C.US,D,20251219,000000,67.18,67.52,66.98,66.98,18207,0
+HPE_C.US,D,20251222,000000,67.8285,67.9,67.36,67.89,6160,0
+HPE_C.US,D,20251223,000000,67.96,68.2,67.49,67.51,35830,0
+HPE_C.US,D,20251224,000000,67.865,67.865,67.38,67.38,2192,0
+HPE_C.US,D,20251226,000000,67.23,67.48,67.23,67.34,5123,0
+HPE_C.US,D,20251229,000000,66.9,66.95,66.84,66.94,5279,0
+HPE_C.US,D,20251230,000000,66.95,66.95,66.53,66.53,5228,0
+HPE_C.US,D,20251231,000000,66.32,66.69,66,66.69,70840,0
+HPE_C.US,D,20260102,000000,66.3,66.79,66.15,66.63,3566,0
+HPE_C.US,D,20260105,000000,66.6,66.6,66.1,66.43,9920,0
+HPE_C.US,D,20260106,000000,66.5,66.97,66.02,66.02,14497,0
+HPE_C.US,D,20260107,000000,64.95,66,62.53,62.65,1521248,0
+HPE_C.US,D,20260108,000000,61.885,61.885,61.28,61.47,1681058,0
+HPE_C.US,D,20260109,000000,61.72,62.25,60.77,61.95,1512993,0
+HPE_C.US,D,20260112,000000,61.88,62.09,61.561,61.73,6811,0
+HPE_C.US,D,20260113,000000,62,62.75,62,62.17,26169,0
+HPE_C.US,D,20260114,000000,62.07,62.62,61.32,61.7299,208280,0
+HPE_C.US,D,20260115,000000,62.21,62.4,61.44,61.46,38082,0
+HPE_C.US,D,20260116,000000,61.56,61.56,60.29,60.34,17147,0
+HPE_C.US,D,20260120,000000,59.13,60.13,57.11,57.77,595414,0
+HPE_C.US,D,20260121,000000,58.673,59.2501,58.0915,59.16,118189,0
+HPE_C.US,D,20260122,000000,60.1,61.24,59.97,59.97,34525,0
+HPE_C.US,D,20260123,000000,59.4,59.83,59.24,59.31,10493,0
+HPE_C.US,D,20260126,000000,59.83,60.04,59.8,60.04,204250,0
+HPE_C.US,D,20260127,000000,60.8,61.06,60.25,60.75,7002,0
+HPE_C.US,D,20260128,000000,61.18,61.25,60.58,60.87,5259,0
+HPE_C.US,D,20260129,000000,60.82,61.44,60.14,61.44,26339,0
+HPE_C.US,D,20260130,000000,60.17,61,60.11,60.57,93519,0
+HPE_C.US,D,20260202,000000,60.63,61.7,60.63,61.69,433194,0
+HPE_C.US,D,20260203,000000,62.42,62.42,60.94,61.21,323629,0
+HPE_C.US,D,20260204,000000,61.82,64.46,61.82,64.37,15886,0
+HPE_C.US,D,20260205,000000,63.4,63.75,62.36,63.27,466525,0
+HPE_C.US,D,20260206,000000,64.56,65.75,64.56,65.44,479659,0
+HPE_C.US,D,20260209,000000,64.91,66.33,64.91,65.76,16854,0
+HPE_C.US,D,20260210,000000,66.23,66.52,66.02,66.28,18867,0
+HPE_C.US,D,20260211,000000,66.56,66.56,65.15,65.48,52280,0
+HPE_C.US,D,20260212,000000,63.85,63.85,61.4,62.04,772147,0
+HPE_C.US,D,20260213,000000,61,62.91,61,62.14,60775,0
+HPE_C.US,D,20260217,000000,61.2,61.32,60.405,60.79,21487,0
+HPE_C.US,D,20260218,000000,59.73,60.63,59.42,59.51,6667,0
diff --git a/daily/us/nyse stocks/1/hxl.us.txt b/daily/us/nyse stocks/1/hxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c479d15035ead125c7a6543a5f7b8b8ac2e028f
--- /dev/null
+++ b/daily/us/nyse stocks/1/hxl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HXL.US,D,20050225,000000,14.7541,15.7617,14.6007,15.7019,622600.25001423,0
+HXL.US,D,20050228,000000,15.5853,15.8395,15.3162,15.7717,386804.81604017,0
+HXL.US,D,20050301,000000,15.7617,15.8395,15.4129,15.673,351265.81846134,0
+HXL.US,D,20050302,000000,15.6929,15.8583,15.5594,15.7517,485719.36798792,0
+HXL.US,D,20050303,000000,15.7417,16.3028,15.7417,16.1195,1141853.73326,0
+HXL.US,D,20050304,000000,16.1474,16.3596,15.9959,16.265,537073.65598774,0
+HXL.US,D,20050307,000000,16.275,16.526,16.265,16.4792,316465.35611187,0
+HXL.US,D,20050308,000000,16.4603,16.7842,16.4034,16.6825,1307206.3525114,0
+HXL.US,D,20050309,000000,16.6726,16.6726,16.4524,16.555,627131.80585087,0
+HXL.US,D,20050310,000000,16.526,16.536,16.2938,16.3596,365713.41388558,0
+HXL.US,D,20050311,000000,16.3596,16.5849,16.1095,16.1284,371617.68194199,0
+HXL.US,D,20050314,000000,16.1284,16.3596,16.0158,16.1195,283144.97455491,0
+HXL.US,D,20050315,000000,16.1195,16.2938,16.0706,16.1195,268485.652319,0
+HXL.US,D,20050316,000000,16.1195,16.237,15.9779,16.1773,280508.92557732,0
+HXL.US,D,20050317,000000,16.1474,16.246,15.9311,16.0517,129916.97646692,0
+HXL.US,D,20050318,000000,16.0796,16.1284,15.7907,15.9311,210487.55758883,0
+HXL.US,D,20050321,000000,16.0706,16.246,15.6441,15.9411,173052.04970636,0
+HXL.US,D,20050322,000000,15.97,16.3506,15.9141,15.9311,259310.15484997,0
+HXL.US,D,20050323,000000,15.9411,15.9411,15.1886,15.365,381955.16826372,0
+HXL.US,D,20050324,000000,15.3452,15.8663,15.2764,15.7219,221980.00865103,0
+HXL.US,D,20050328,000000,15.6441,15.6441,14.9395,15.2186,372146.49724888,0
+HXL.US,D,20050329,000000,15.1209,15.1708,14.1294,14.3865,555425.65437041,0
+HXL.US,D,20050330,000000,14.2898,15.0033,14.231,14.9475,452396.97954175,0
+HXL.US,D,20050331,000000,14.8907,15.076,14.6775,14.7053,390390.12361419,0
+HXL.US,D,20050401,000000,14.7053,15.0312,14.3286,14.5569,253723.97873338,0
+HXL.US,D,20050404,000000,14.5021,14.7442,14.0068,14.231,472431.75452718,0
+HXL.US,D,20050405,000000,14.231,14.2898,13.5155,13.7397,725626.91795368,0
+HXL.US,D,20050406,000000,13.8044,14.3376,13.8044,14.2509,370774.7884737,0
+HXL.US,D,20050407,000000,14.2509,14.8319,14.2509,14.7153,392286.63391784,0
+HXL.US,D,20050408,000000,14.7442,14.8419,14.4243,14.4243,284093.22970673,0
+HXL.US,D,20050411,000000,14.4642,14.5021,14.1552,14.3675,584846.65019195,0
+HXL.US,D,20050412,000000,14.3197,14.5309,14.0466,14.3964,477702.84903777,0
+HXL.US,D,20050413,000000,14.3476,14.3575,13.9988,13.9988,298540.82513096,0
+HXL.US,D,20050414,000000,13.9798,14.0366,13.5543,13.7586,307292.86897665,0
+HXL.US,D,20050415,000000,13.7586,13.8622,13.5633,13.7945,343357.67152856,0
+HXL.US,D,20050418,000000,13.6559,13.7586,13.4657,13.5343,357913.63897014,0
+HXL.US,D,20050419,000000,13.5155,14.1034,13.5155,14.0366,315938.54769419,0
+HXL.US,D,20050420,000000,14.0366,14.8618,14.0366,14.5917,660036.76134131,0
+HXL.US,D,20050421,000000,14.6865,14.9934,14.6197,14.9395,546778.97220826,0
+HXL.US,D,20050422,000000,14.8419,15.076,14.6963,14.9475,364871.5238619,0
+HXL.US,D,20050425,000000,14.7941,15.112,14.7541,14.8807,320366.7487365,0
+HXL.US,D,20050426,000000,14.9475,15.7219,14.8997,15.6441,1100726.5526754,0
+HXL.US,D,20050427,000000,15.6441,16.1195,15.5504,15.9411,840677.86259603,0
+HXL.US,D,20050428,000000,15.96,16.1673,15.5943,15.9141,573246.83055699,0
+HXL.US,D,20050429,000000,15.8763,15.9501,15.3162,15.5504,722568.41879733,0
+HXL.US,D,20050502,000000,15.6531,15.9052,15.6242,15.7417,331757.85189359,0
+HXL.US,D,20050503,000000,15.7417,15.9959,15.5943,15.6929,353373.05213205,0
+HXL.US,D,20050504,000000,15.6441,15.9311,15.4129,15.8105,239064.65649747,0
+HXL.US,D,20050505,000000,15.8005,16.2172,15.6441,16.0896,303600.19282988,0
+HXL.US,D,20050506,000000,16.1284,16.2271,15.9779,16.2172,320366.7487365,0
+HXL.US,D,20050509,000000,16.1195,16.4234,16.0059,16.0706,457353.99589095,0
+HXL.US,D,20050510,000000,15.6929,15.7717,15.5056,15.6441,379634.20089213,0
+HXL.US,D,20050511,000000,15.5245,16.0238,15.4857,15.9411,252140.54314653,0
+HXL.US,D,20050512,000000,15.8953,15.97,15.5943,15.7517,209328.57906994,0
+HXL.US,D,20050513,000000,15.6929,15.7517,15.6441,15.6929,163557.4568529,0
+HXL.US,D,20050516,000000,15.6631,15.7617,15.5325,15.7417,335130.42921133,0
+HXL.US,D,20050517,000000,15.7417,16.255,15.7417,16.2172,626395.27751072,0
+HXL.US,D,20050518,000000,16.1195,16.1474,15.9311,15.9779,243071.41080564,0
+HXL.US,D,20050519,000000,15.9231,15.9779,15.7417,15.7717,152378.08050748,0
+HXL.US,D,20050520,000000,15.7907,16.0158,15.7417,15.9779,426034.48287657,0
+HXL.US,D,20050523,000000,15.9311,16.1195,15.7717,15.8953,233054.02331292,0
+HXL.US,D,20050524,000000,15.9501,16.0706,15.7219,16.0706,169572.10381587,0
+HXL.US,D,20050525,000000,15.9311,16.0059,15.5594,15.9052,189602.86502288,0
+HXL.US,D,20050526,000000,15.8863,15.9501,15.8105,15.8863,148267.97140499,0
+HXL.US,D,20050527,000000,15.8295,16.1195,15.7907,15.9879,155333.2248695,0
+HXL.US,D,20050531,000000,15.9311,15.9311,15.4129,15.4956,398192.90886346,0
+HXL.US,D,20050601,000000,15.4598,16.0417,15.4598,15.9411,147742.16643191,0
+HXL.US,D,20050602,000000,15.8663,15.8953,15.4687,15.5504,173999.30141357,0
+HXL.US,D,20050603,000000,15.5504,15.5773,15.365,15.4129,209854.384043,0
+HXL.US,D,20050606,000000,15.4598,15.5943,15.385,15.4398,179377.76449691,0
+HXL.US,D,20050607,000000,15.365,15.7318,15.365,15.7119,306132.88701316,0
+HXL.US,D,20050608,000000,15.6441,15.6441,15.365,15.4956,217762.5309758,0
+HXL.US,D,20050609,000000,15.365,15.5853,15.1608,15.395,335551.87594548,0
+HXL.US,D,20050610,000000,15.3452,15.8395,15.3252,15.7807,254777.59556873,0
+HXL.US,D,20050613,000000,15.7807,16.0238,15.4129,15.9141,296429.57768183,0
+HXL.US,D,20050614,000000,15.9141,16.9645,15.7907,16.8779,349682.3828745,0
+HXL.US,D,20050615,000000,16.6337,16.7015,16.265,16.7015,346519.52547922,0
+HXL.US,D,20050616,000000,16.7294,17.5884,16.7294,17.409,436050.86692467,0
+HXL.US,D,20050617,000000,17.3343,17.5436,17.1479,17.409,741237.50567522,0
+HXL.US,D,20050620,000000,17.1719,17.1818,16.3686,16.8041,458304.25793198,0
+HXL.US,D,20050621,000000,16.7573,16.7573,16.3596,16.526,317414.61470829,0
+HXL.US,D,20050622,000000,16.5849,16.7573,16.275,16.4982,276500.16437994,0
+HXL.US,D,20050623,000000,16.4982,16.4982,15.6242,15.6242,258153.18322029,0
+HXL.US,D,20050624,000000,15.5943,16.3118,15.5056,16.0417,1331772.6833335,0
+HXL.US,D,20050627,000000,16.0517,16.0517,15.4498,15.7517,275657.27091166,0
+HXL.US,D,20050628,000000,15.7318,16.1773,15.6441,15.9879,266164.68494741,0
+HXL.US,D,20050629,000000,15.9959,16.1195,15.8763,15.9779,190242.05923632,0
+HXL.US,D,20050630,000000,15.9779,16.5082,15.8395,16.0417,260682.86706975,0
+HXL.US,D,20050701,000000,15.97,15.97,15.6441,15.7517,166405.23264217,0
+HXL.US,D,20050705,000000,15.8485,16.1195,15.7318,16.1095,180113.28939245,0
+HXL.US,D,20050706,000000,16.0607,16.1095,15.7119,15.8583,154171.23601679,0
+HXL.US,D,20050707,000000,15.7417,16.0238,15.6531,15.8863,453874.05000046,0
+HXL.US,D,20050708,000000,15.8485,16.0328,15.7617,16.0238,165033.523867,0
+HXL.US,D,20050711,000000,16.0417,16.832,16.0328,16.8041,296533.93592076,0
+HXL.US,D,20050712,000000,16.5171,16.5171,15.4298,16.265,709599.90072101,0
+HXL.US,D,20050713,000000,16.1773,16.7573,16.1374,16.4434,182222.52995237,0
+HXL.US,D,20050714,000000,16.3856,16.5749,15.4598,15.6341,306555.3371919,0
+HXL.US,D,20050715,000000,15.5943,16.0995,15.5943,15.8663,121272.30119398,0
+HXL.US,D,20050718,000000,15.7907,16.0238,15.1408,15.6929,182540.62189219,0
+HXL.US,D,20050719,000000,15.6631,16.0517,15.2086,15.8863,232948.66162939,0
+HXL.US,D,20050720,000000,15.6043,16.1095,15.3162,15.9501,182540.62189219,0
+HXL.US,D,20050721,000000,15.9411,16.237,15.6631,15.6631,156596.56162732,0
+HXL.US,D,20050722,000000,15.7417,16.2172,15.2086,16.1095,224724.42964599,0
+HXL.US,D,20050725,000000,16.0706,16.0706,15.2674,15.5943,271544.15147535,0
+HXL.US,D,20050726,000000,15.6441,16.0238,14.8907,15.2764,387120.90109078,0
+HXL.US,D,20050727,000000,15.4777,16.0896,15.2864,16.0417,413695.12456765,0
+HXL.US,D,20050728,000000,16.0896,16.8779,16.0896,16.8041,476018.06554581,0
+HXL.US,D,20050729,000000,16.6636,16.9745,16.2271,16.3856,318893.69205621,0
+HXL.US,D,20050801,000000,16.6915,16.8489,15.96,16.526,509339.45054737,0
+HXL.US,D,20050802,000000,16.7383,16.8779,16.4334,16.7752,625655.73883677,0
+HXL.US,D,20050803,000000,16.546,17.7808,16.546,17.2685,985886.33140007,0
+HXL.US,D,20050804,000000,17.0891,17.3532,17.0593,17.1181,5228609.6694555,0
+HXL.US,D,20050805,000000,17.0692,17.5436,17.0692,17.1569,1267764.9588634,0
+HXL.US,D,20050808,000000,17.1719,17.6064,17.1719,17.4978,693885.95820515,0
+HXL.US,D,20050809,000000,17.5884,17.725,17.3532,17.4878,663092.25016384,0
+HXL.US,D,20050810,000000,17.725,17.725,17.0692,17.3532,732166.36644512,0
+HXL.US,D,20050811,000000,17.3064,17.5436,17.0981,17.4588,471695.22618704,0
+HXL.US,D,20050812,000000,17.4588,17.4588,17.0791,17.4489,520729.55025986,0
+HXL.US,D,20050815,000000,18.0159,18.6348,17.4978,18.2751,1074468.4142491,0
+HXL.US,D,20050816,000000,18.2661,18.4355,17.8864,18.2381,621437.25771692,0
+HXL.US,D,20050817,000000,18.2561,18.9567,18.1595,18.7654,725838.64476535,0
+HXL.US,D,20050818,000000,18.7744,18.7744,18.3119,18.4445,694836.22024618,0
+HXL.US,D,20050819,000000,18.4445,18.4445,17.8465,18.0159,402937.19495637,0
+HXL.US,D,20050822,000000,18.5282,18.5282,17.8764,18.1117,618382.77233899,0
+HXL.US,D,20050823,000000,18.1117,18.4355,17.9053,18.2561,400409.51799612,0
+HXL.US,D,20050824,000000,18.3667,18.4156,18.0249,18.2083,337452.40002754,0
+HXL.US,D,20050825,000000,18.1415,18.4803,18.0927,18.3119,261633.12911078,0
+HXL.US,D,20050826,000000,18.4056,18.4056,17.3732,17.9422,381637.07632391,0
+HXL.US,D,20050829,000000,17.8276,18.2183,17.5616,18.2183,280718.64549978,0
+HXL.US,D,20050830,000000,18.2561,18.4893,18.0159,18.2381,287676.53039154,0
+HXL.US,D,20050831,000000,18.1783,18.5471,18.006,18.4445,1006135.843531,0
+HXL.US,D,20050901,000000,18.4445,18.5192,17.9053,18.5192,725522.55971474,0
+HXL.US,D,20050902,000000,18.3966,18.4355,17.9691,18.0727,340616.26086741,0
+HXL.US,D,20050906,000000,18.0727,18.6059,17.9691,18.587,457670.08094155,0
+HXL.US,D,20050907,000000,18.4445,18.7294,18.1117,18.5372,357803.26006358,0
+HXL.US,D,20050908,000000,18.4445,18.587,17.996,18.2083,309400.10264736,0
+HXL.US,D,20050909,000000,18.2083,18.293,17.9422,18.2083,206584.15807499,0
+HXL.US,D,20050912,000000,18.1595,18.6158,18.0528,18.5471,166089.14759156,0
+HXL.US,D,20050913,000000,18.3568,18.3568,17.9233,18.0927,245073.28279281,0
+HXL.US,D,20050914,000000,18.284,18.3966,17.8276,18.0159,265321.79147913,0
+HXL.US,D,20050915,000000,17.9591,17.9591,17.4489,17.6362,267854.4856624,0
+HXL.US,D,20050916,000000,17.7738,17.8764,17.3532,17.8086,500483.04846276,0
+HXL.US,D,20050919,000000,17.686,17.686,17.0891,17.429,335238.80122869,0
+HXL.US,D,20050920,000000,17.5256,18.0159,17.5256,17.8086,427298.82307899,0
+HXL.US,D,20050921,000000,17.6362,17.6362,16.536,16.9447,801025.74558089,0
+HXL.US,D,20050922,000000,16.8779,17.1639,16.5948,17.0035,395344.12962958,0
+HXL.US,D,20050923,000000,16.9167,16.9845,16.7114,16.8779,664043.51564947,0
+HXL.US,D,20050926,000000,17.0692,17.419,17.0303,17.0593,1188359.3769279,0
+HXL.US,D,20050927,000000,17.0593,17.1639,16.9845,17.0692,443431.20199518,0
+HXL.US,D,20050928,000000,17.0692,17.0692,16.8231,17.0692,298750.54505343,0
+HXL.US,D,20050929,000000,17.0692,17.1181,16.7015,17.0692,308134.75900033,0
+HXL.US,D,20050930,000000,17.0692,17.3532,16.9247,17.3442,390811.57034834,0
+HXL.US,D,20051003,000000,17.2396,17.8276,17.2117,17.4778,346098.07874508,0
+HXL.US,D,20051004,000000,17.4878,17.5436,16.9945,17.0791,679754.44783152,0
+HXL.US,D,20051005,000000,17.0692,17.1181,16.5948,16.6048,458829.05946044,0
+HXL.US,D,20051006,000000,16.5749,16.6726,16.2172,16.4134,449866.29224769,0
+HXL.US,D,20051007,000000,16.4134,16.6915,16.2072,16.3946,276712.89463622,0
+HXL.US,D,20051010,000000,16.3946,16.555,15.8395,16.2172,435207.97345639,0
+HXL.US,D,20051011,000000,16.1673,16.3028,15.8583,15.9779,487830.61543705,0
+HXL.US,D,20051012,000000,15.8863,16.1195,15.385,15.5245,424977.85570739,0
+HXL.US,D,20051013,000000,15.365,15.4598,14.5649,15.0392,991898.97147383,0
+HXL.US,D,20051014,000000,15.2186,15.4598,14.8907,15.102,524737.30801263,0
+HXL.US,D,20051017,000000,15.1708,15.8105,15.1708,15.7517,513242.85006121,0
+HXL.US,D,20051018,000000,15.7907,15.8485,15.0123,15.3252,354114.59769522,0
+HXL.US,D,20051019,000000,15.3162,15.3252,14.8419,15.2186,772556.015245,0
+HXL.US,D,20051020,000000,15.1886,15.3162,14.9844,15.1209,367926.00923982,0
+HXL.US,D,20051021,000000,15.1209,15.2963,14.7442,14.8618,299488.07683818,0
+HXL.US,D,20051024,000000,14.9844,15.7417,14.9844,15.1986,618061.67006537,0
+HXL.US,D,20051025,000000,15.1708,15.2474,14.9764,14.9844,1636536.8719053,0
+HXL.US,D,20051026,000000,15.076,15.3551,14.9565,15.0392,843210.55677931,0
+HXL.US,D,20051027,000000,14.9395,15.1408,14.4642,14.4831,609838.44152657,0
+HXL.US,D,20051028,000000,14.4143,14.6485,14.4143,14.6007,597818.17860208,0
+HXL.US,D,20051031,000000,14.6007,15.2864,14.6007,15.0033,932631.5193182,0
+HXL.US,D,20051101,000000,15.0212,15.2376,14.9664,15.1209,507549.30537187,0
+HXL.US,D,20051102,000000,15.1408,15.2674,15.0482,15.1808,608996.55150289,0
+HXL.US,D,20051103,000000,15.2186,15.3062,14.8419,14.9664,585793.90189916,0
+HXL.US,D,20051104,000000,14.9844,15.2864,14.7741,15.2376,678805.1892351,0
+HXL.US,D,20051107,000000,15.3162,15.4687,14.9395,15.2186,433517.1692968,0
+HXL.US,D,20051108,000000,15.1708,15.1808,14.7442,14.8219,433837.26812582,0
+HXL.US,D,20051109,000000,14.802,14.802,14.3765,14.5569,356962.3734845,0
+HXL.US,D,20051110,000000,14.5827,14.6297,14.1742,14.3865,521893.54600177,0
+HXL.US,D,20051111,000000,14.3197,14.4143,14.0366,14.3286,865562.28535791,0
+HXL.US,D,20051114,000000,14.3675,14.3675,13.8433,13.9898,1181084.403541,0
+HXL.US,D,20051115,000000,13.942,14.0466,13.6559,13.8922,1271456.6315655,0
+HXL.US,D,20051116,000000,13.8922,14.1034,13.8722,13.9698,1131096.8070933,0
+HXL.US,D,20051117,000000,13.942,14.1742,13.9021,14.0656,977133.28410979,0
+HXL.US,D,20051118,000000,14.221,14.7442,14.1214,14.4931,975343.13893429,0
+HXL.US,D,20051121,000000,14.4143,14.9395,14.3197,14.8519,602458.10645606,0
+HXL.US,D,20051122,000000,14.8519,15.4598,14.812,15.3352,704221.43763768,0
+HXL.US,D,20051123,000000,15.365,16.1284,15.3162,15.8953,951194.24106794,0
+HXL.US,D,20051125,000000,15.8953,16.0706,15.5943,15.9311,170623.71376201,0
+HXL.US,D,20051128,000000,15.9231,15.9501,15.5056,15.6531,679123.28117491,0
+HXL.US,D,20051129,000000,15.6929,16.1284,15.6929,16.0706,571982.49035456,0
+HXL.US,D,20051130,000000,16.0706,16.1374,15.6043,15.7717,858921.48896135,0
+HXL.US,D,20051201,000000,15.9501,16.2938,15.8005,16.1195,317835.05799783,0
+HXL.US,D,20051202,000000,16.0706,16.1474,15.8205,16.1284,481713.61712436,0
+HXL.US,D,20051205,000000,16.1673,16.2072,15.8205,15.9879,439214.72776456,0
+HXL.US,D,20051206,000000,16.0796,16.565,15.8395,16.536,649067.10491835,0
+HXL.US,D,20051207,000000,16.5948,16.6536,16.4434,16.6048,656870.89361221,0
+HXL.US,D,20051208,000000,16.7015,17.3154,16.6726,17.0213,980085.41813798,0
+HXL.US,D,20051209,000000,16.9945,17.1639,16.7842,16.8489,407157.68296542,0
+HXL.US,D,20051212,000000,16.8489,16.9546,16.7483,16.8231,377523.9568876,0
+HXL.US,D,20051213,000000,16.8231,17.3901,16.6915,17.0303,691883.08277337,0
+HXL.US,D,20051214,000000,17.1379,17.5067,17.1379,17.439,331019.31666424,0
+HXL.US,D,20051215,000000,17.439,17.439,17.0493,17.1719,677118.39885393,0
+HXL.US,D,20051216,000000,17.3064,17.5436,17.2017,17.409,629243.05329999,0
+HXL.US,D,20051219,000000,17.439,17.439,16.8879,17.0692,577992.12009451,0
+HXL.US,D,20051220,000000,17.0692,17.5436,17.0213,17.1081,356119.48001622,0
+HXL.US,D,20051221,000000,17.1479,17.419,17.1479,17.3064,387754.0746366,0
+HXL.US,D,20051222,000000,17.2117,17.5436,17.2117,17.5156,243494.86442899,0
+HXL.US,D,20051223,000000,17.4878,17.5884,17.3064,17.5346,180006.9242643,0
+HXL.US,D,20051227,000000,17.5156,17.715,16.84,16.9167,361706.65957741,0
+HXL.US,D,20051228,000000,16.9247,17.0303,16.5849,16.9745,355169.21797518,0
+HXL.US,D,20051229,000000,16.9247,17.2974,16.7941,17.1379,183173.795438,0
+HXL.US,D,20051230,000000,17.1181,17.2017,16.832,17.1181,325959.94896532,0
+HXL.US,D,20060103,000000,17.0692,17.4878,16.6915,17.1639,472538.11965532,0
+HXL.US,D,20060104,000000,17.1818,17.399,17.0692,17.3243,419706.76119681,0
+HXL.US,D,20060105,000000,17.2785,17.8376,17.128,17.8376,430039.23029551,0
+HXL.US,D,20060106,000000,17.8465,18.4893,17.8186,18.3966,677434.48390453,0
+HXL.US,D,20060109,000000,18.4056,19.0992,18.4056,18.8322,887814.67292061,0
+HXL.US,D,20060110,000000,18.7384,18.9846,18.5372,18.9766,426560.28784964,0
+HXL.US,D,20060111,000000,18.9766,18.9946,18.7294,18.881,800291.22412996,0
+HXL.US,D,20060112,000000,18.9178,19.1082,18.8322,18.9468,938220.70576861,0
+HXL.US,D,20060113,000000,18.9468,19.0514,18.3767,18.5471,584951.00843088,0
+HXL.US,D,20060117,000000,18.5192,18.587,18.2561,18.4445,276605.52606348,0
+HXL.US,D,20060118,000000,18.3488,18.5372,18.1505,18.3408,299488.07683818,0
+HXL.US,D,20060119,000000,18.3119,18.4445,18.1783,18.3408,802819.90453481,0
+HXL.US,D,20060120,000000,18.4355,18.6448,18.2751,18.3219,723412.31571022,0
+HXL.US,D,20060123,000000,18.3219,18.3966,17.8376,17.9591,837517.01208997,0
+HXL.US,D,20060124,000000,18.1027,18.2561,17.686,17.9691,1052007.3102085,0
+HXL.US,D,20060125,000000,17.9691,18.597,17.9691,18.3488,619539.74396868,0
+HXL.US,D,20060126,000000,18.0159,18.9846,17.4688,18.9667,2922756.180501,0
+HXL.US,D,20060127,000000,18.9667,19.5626,18.7206,19.4799,1715313.2940732,0
+HXL.US,D,20060130,000000,19.3643,19.4411,18.7554,19.2009,801342.8340761,0
+HXL.US,D,20060131,000000,20.1018,20.5303,19.4411,19.7898,2277696.8333354,0
+HXL.US,D,20060201,000000,19.723,20.0838,19.7031,19.9164,1562297.022797,0
+HXL.US,D,20060202,000000,20.0559,20.7007,19.7031,19.8088,2293198.045595,0
+HXL.US,D,20060203,000000,21.8109,21.8109,20.6708,21.3365,6834881.6486264,0
+HXL.US,D,20060206,000000,21.7162,21.7162,20.9,21.213,1952372.0648051,0
+HXL.US,D,20060207,000000,21.2428,21.4969,20.8173,20.8631,1222422.3074927,0
+HXL.US,D,20060208,000000,20.8821,21.0984,20.3897,20.8821,938643.15594735,0
+HXL.US,D,20060209,000000,20.8631,20.91,20.4376,20.6409,582631.04450388,0
+HXL.US,D,20060210,000000,20.6509,20.8631,20.009,20.7007,703482.90240833,0
+HXL.US,D,20060213,000000,20.6708,20.6807,20.2542,20.3987,621331.89603338,0
+HXL.US,D,20060214,000000,20.4376,20.9946,20.1885,20.9388,600242.500768,0
+HXL.US,D,20060215,000000,20.8721,21.2428,20.7585,21.2428,476651.23909163,0
+HXL.US,D,20060216,000000,21.3465,21.6095,21.2428,21.4969,633142.43903542,0
+HXL.US,D,20060217,000000,20.5961,22.0082,20.5961,21.8407,827287.89778558,0
+HXL.US,D,20060221,000000,21.8109,21.8109,21.184,21.2428,826967.79895655,0
+HXL.US,D,20060222,000000,21.2916,21.5239,21.1442,21.2428,402621.10990576,0
+HXL.US,D,20060223,000000,21.1542,21.1542,20.7186,20.9867,726262.09838871,0
+HXL.US,D,20060224,000000,21.0226,21.0226,20.6249,20.7685,370143.62181709,0
+HXL.US,D,20060227,000000,20.7386,21.1641,20.6249,21.0704,613216.03606734,0
+HXL.US,D,20060228,000000,20.9946,21.0326,20.1885,20.4087,738913.5279698,0
+HXL.US,D,20060301,000000,20.2064,20.7107,19.723,20.6249,1313323.3508241,0
+HXL.US,D,20060302,000000,20.6249,20.7286,20.4835,20.7186,770024.32450633,0
+HXL.US,D,20060303,000000,20.3599,21.4701,20.3409,21.3365,1157779.4025876,0
+HXL.US,D,20060306,000000,21.194,21.2628,21.0794,21.1242,788056.22405998,0
+HXL.US,D,20060307,000000,21.0036,21.0426,20.2831,20.5113,896146.27347675,0
+HXL.US,D,20060308,000000,20.3897,20.3987,19.761,20.0918,596973.27824458,0
+HXL.US,D,20060309,000000,20.0559,20.0918,19.1361,19.2109,1210396.0239005,0
+HXL.US,D,20060310,000000,18.8222,19.2297,18.7294,19.0703,10947157.188019,0
+HXL.US,D,20060313,000000,19.1082,19.3743,19.0603,19.1461,1903860.5353715,0
+HXL.US,D,20060314,000000,19.1082,19.4311,19.0434,19.2776,870730.02507417,0
+HXL.US,D,20060315,000000,19.2677,19.6762,19.155,19.6025,1068036.3343305,0
+HXL.US,D,20060316,000000,19.6025,19.8964,19.5527,19.752,1009509.4242933,0
+HXL.US,D,20060317,000000,19.7798,19.9632,19.5158,19.8676,1492489.3885093,0
+HXL.US,D,20060320,000000,19.9254,20.1516,19.5158,19.742,1287482.6453536,0
+HXL.US,D,20060321,000000,19.732,20.0738,19.5327,19.9254,1099038.7588496,0
+HXL.US,D,20060322,000000,19.9164,19.9632,19.6762,19.8766,1069301.6779774,0
+HXL.US,D,20060323,000000,19.9632,20.1217,19.8188,19.9632,850589.88840521,0
+HXL.US,D,20060324,000000,19.9433,20.4475,19.8766,20.3798,1363939.1035945,0
+HXL.US,D,20060327,000000,20.3699,20.5393,20.0918,20.4835,751779.6946964,0
+HXL.US,D,20060328,000000,20.4087,20.6708,20.3897,20.5303,744819.80291542,0
+HXL.US,D,20060329,000000,20.5303,21.0126,20.3987,20.8432,890770.82072724,0
+HXL.US,D,20060330,000000,20.8721,21.0524,20.5861,20.7007,668787.80174238,0
+HXL.US,D,20060331,000000,20.6708,20.8342,20.3987,20.8342,769389.1440713,0
+HXL.US,D,20060403,000000,20.8631,21.1641,20.4935,20.7585,824542.47334602,0
+HXL.US,D,20060404,000000,20.7685,20.9568,20.6708,20.8532,439739.52929303,0
+HXL.US,D,20060405,000000,20.7685,21.1542,20.6609,21.0426,640209.69938913,0
+HXL.US,D,20060406,000000,20.9568,21.6683,20.9488,21.6395,1710247.9057068,0
+HXL.US,D,20060407,000000,21.7441,22.0949,21.7073,21.8796,1209872.2258167,0
+HXL.US,D,20060410,000000,22.047,22.3789,21.9982,22.342,1046840.5739369,0
+HXL.US,D,20060411,000000,22.342,22.6271,21.8209,21.9155,775296.42246152,0
+HXL.US,D,20060412,000000,21.9155,22.2663,21.7631,22.2274,581681.78590746,0
+HXL.US,D,20060413,000000,22.1886,22.5214,21.9514,22.342,426246.20968824,0
+HXL.US,D,20060417,000000,22.2862,22.333,21.8308,22.2174,793434.68714332,0
+HXL.US,D,20060418,000000,22.2663,22.7018,22.1517,22.6559,748618.84419034,0
+HXL.US,D,20060419,000000,22.6559,22.7576,22.342,22.7407,621859.70789566,0
+HXL.US,D,20060420,000000,22.7407,22.7875,22.3231,22.6649,484662.74081875,0
+HXL.US,D,20060421,000000,22.9301,22.9679,22.5214,22.9399,824857.55495203,0
+HXL.US,D,20060424,000000,22.9111,22.9759,22.4736,22.7675,977347.01781066,0
+HXL.US,D,20060425,000000,21.0984,22.2374,20.6409,21.8507,4957698.691526,0
+HXL.US,D,20060426,000000,21.8109,21.8209,21.1542,21.6195,1907451.8636133,0
+HXL.US,D,20060427,000000,21.5239,21.6195,21.1142,21.3465,1185406.2394552,0
+HXL.US,D,20060428,000000,21.3365,21.3365,20.8631,20.9488,1109585.9650938,0
+HXL.US,D,20060501,000000,21.194,21.4222,21.0984,21.213,1033659.3256042,0
+HXL.US,D,20060502,000000,21.2428,21.8896,21.0984,21.8597,838357.89866904,0
+HXL.US,D,20060503,000000,21.8109,21.8209,21.1442,21.2428,606989.66229269,0
+HXL.US,D,20060504,000000,21.2916,21.9713,21.2727,21.8966,869360.32318821,0
+HXL.US,D,20060505,000000,21.9514,22.361,21.8966,22.1428,582843.77476017,0
+HXL.US,D,20060508,000000,22.1428,22.1428,21.8109,22.0082,825072.29209752,0
+HXL.US,D,20060509,000000,22.0082,22.2374,21.9055,22.0849,951297.59586227,0
+HXL.US,D,20060510,000000,22.065,22.5214,21.9255,22.5124,703903.34569786,0
+HXL.US,D,20060511,000000,22.7576,23.6226,22.7407,23.1194,2573072.794182,0
+HXL.US,D,20060512,000000,23.1194,23.1194,21.7341,22.047,1037452.3462115,0
+HXL.US,D,20060515,000000,21.8597,21.8597,21.0036,21.2229,1444402.3161437,0
+HXL.US,D,20060516,000000,21.2328,21.5049,20.9,21.0226,1091446.6969674,0
+HXL.US,D,20060517,000000,21.0126,21.0126,20.1695,20.4376,1985272.0030725,0
+HXL.US,D,20060518,000000,20.4376,20.4376,19.6563,19.742,1132888.959158,0
+HXL.US,D,20060519,000000,19.6762,19.8766,19.2009,19.8287,1053059.9235993,0
+HXL.US,D,20060522,000000,19.723,19.7709,19.1739,19.451,902686.7254128,0
+HXL.US,D,20060523,000000,19.6384,19.9632,19.2297,19.2677,783733.38470121,0
+HXL.US,D,20060524,000000,19.2477,19.2477,18.2561,18.9667,1178128.2557344,0
+HXL.US,D,20060525,000000,19.1829,19.4031,18.7294,19.1082,902469.9813781,0
+HXL.US,D,20060526,000000,19.1919,19.752,19.0434,19.4709,540450.2470839,0
+HXL.US,D,20060530,000000,19.4799,19.4799,18.5192,18.587,604460.98188783,0
+HXL.US,D,20060531,000000,19.5327,19.8586,19.2975,19.5158,1808636.6526814,0
+HXL.US,D,20060601,000000,19.4709,19.8865,19.2377,19.8486,956780.41718453,0
+HXL.US,D,20060602,000000,19.9164,19.9712,19.5247,19.9164,895619.46505908,0
+HXL.US,D,20060605,000000,19.9164,19.9802,19.155,19.2198,830659.47165872,0
+HXL.US,D,20060606,000000,19.2198,19.3353,18.4255,18.7932,700424.40325198,0
+HXL.US,D,20060607,000000,18.871,19.4031,18.6637,18.6726,644743.26211498,0
+HXL.US,D,20060608,000000,18.587,18.7294,17.6362,18.4255,919555.63266913,0
+HXL.US,D,20060609,000000,18.4255,18.5372,18.0159,18.1695,350741.01693288,0
+HXL.US,D,20060612,000000,18.1595,18.1595,17.3532,17.429,797546.80313501,0
+HXL.US,D,20060613,000000,17.2017,17.3901,16.3596,16.6915,1653302.4243673,0
+HXL.US,D,20060614,000000,16.6247,16.6536,15.9052,16.1195,1898590.4443055,0
+HXL.US,D,20060615,000000,16.1195,16.7483,15.9879,16.6437,2488284.7353848,0
+HXL.US,D,20060616,000000,16.4134,16.526,15.6929,16.1872,2588785.7332532,0
+HXL.US,D,20060619,000000,16.2072,16.2839,15.5415,15.6441,1427423.0299808,0
+HXL.US,D,20060620,000000,15.7417,15.7417,15.0212,15.1408,1814751.6441049,0
+HXL.US,D,20060621,000000,15.0661,15.385,14.7941,15.1886,1774576.7324504,0
+HXL.US,D,20060622,000000,14.8907,15.0212,14.6485,14.8907,1109901.0466998,0
+HXL.US,D,20060623,000000,14.8519,14.8907,14.5827,14.7941,835721.84969145,0
+HXL.US,D,20060626,000000,14.7442,15.0661,14.5827,14.6865,1098831.0458163,0
+HXL.US,D,20060627,000000,14.6963,14.802,14.5569,14.5917,1392623.571076,0
+HXL.US,D,20060628,000000,13.7486,14.3865,13.0879,14.1742,4643128.8422732,0
+HXL.US,D,20060629,000000,14.4731,15.0661,14.4642,14.9096,2527091.9520424,0
+HXL.US,D,20060630,000000,14.9934,15.0661,14.7541,14.8997,1751483.4583087,0
+HXL.US,D,20060703,000000,14.8997,14.9395,14.5479,14.5569,410214.17523256,0
+HXL.US,D,20060705,000000,14.4831,14.5649,14.2509,14.4642,1077528.9202946,0
+HXL.US,D,20060706,000000,14.4443,14.4443,13.8044,13.951,1248148.6202783,0
+HXL.US,D,20060707,000000,13.942,13.9599,13.6191,13.7197,2687173.4767833,0
+HXL.US,D,20060710,000000,13.7397,14.0756,13.6559,13.7397,1001704.6321549,0
+HXL.US,D,20060711,000000,13.7397,13.932,13.4557,13.6111,1319013.8851796,0
+HXL.US,D,20060712,000000,13.5543,13.5822,13.1358,13.3699,2327153.607587,0
+HXL.US,D,20060713,000000,13.2733,13.7008,13.2374,13.3699,1208288.7902299,0
+HXL.US,D,20060714,000000,13.3699,14.1124,13.35,13.942,2689390.0859159,0
+HXL.US,D,20060717,000000,14.0466,14.1842,13.8044,13.8234,1670071.9906078,0
+HXL.US,D,20060718,000000,13.8433,14.212,13.7486,13.9798,1482260.2742049,0
+HXL.US,D,20060719,000000,13.9798,14.5917,13.9599,14.4831,994850.10205743,0
+HXL.US,D,20060720,000000,14.5409,14.7841,14.1363,14.1552,1251844.3067588,0
+HXL.US,D,20060721,000000,14.1931,14.212,13.8533,13.8922,971545.10110398,0
+HXL.US,D,20060724,000000,14.0656,14.6963,14.0068,14.4642,966907.18013921,0
+HXL.US,D,20060725,000000,13.7486,14.1214,13.4657,13.6111,3244284.9180903,0
+HXL.US,D,20060726,000000,13.5822,13.5822,13.2274,13.2633,1725437.0466941,0
+HXL.US,D,20060727,000000,13.3599,13.5155,13.1058,13.2374,1490903.9460333,0
+HXL.US,D,20060728,000000,13.3889,13.7108,13.2733,13.6749,832450.62027882,0
+HXL.US,D,20060731,000000,13.6909,13.8134,13.4457,13.6281,1122766.2099818,0
+HXL.US,D,20060801,000000,13.6191,13.7008,13.3989,13.5443,1150397.0606278,0
+HXL.US,D,20060802,000000,13.5723,13.7945,13.4657,13.5633,1058440.3935718,0
+HXL.US,D,20060803,000000,13.4657,13.7197,13.2733,13.647,1021110.2473729,0
+HXL.US,D,20060804,000000,13.8334,14.0168,13.4367,13.6011,1019421.4501025,0
+HXL.US,D,20060807,000000,13.5155,13.5633,13.2833,13.4955,1079635.1505207,0
+HXL.US,D,20060808,000000,13.4955,13.5155,13.1926,13.2274,1318065.6300278,0
+HXL.US,D,20060809,000000,13.2444,13.3599,12.774,12.8836,1348540.2426847,0
+HXL.US,D,20060810,000000,12.7461,13.2833,12.5946,13.2015,965216.37597961,0
+HXL.US,D,20060811,000000,13.1836,13.1836,12.8029,12.8836,655710.91164872,0
+HXL.US,D,20060814,000000,13.059,13.2633,12.9634,13.05,543719.46960732,0
+HXL.US,D,20060815,000000,13.1457,13.5912,13.0969,13.5633,836145.3033148,0
+HXL.US,D,20060816,000000,13.7108,15.1886,13.7108,15.0582,2373237.8045208,0
+HXL.US,D,20060817,000000,15.0312,15.1308,14.6963,14.9764,832345.25859529,0
+HXL.US,D,20060818,000000,15.0482,15.0482,14.5569,14.7641,663092.25016384,0
+HXL.US,D,20060821,000000,14.6963,14.7941,14.5917,14.6775,497319.18762287,0
+HXL.US,D,20060822,000000,14.6197,14.7053,14.231,14.3286,700849.86376454,0
+HXL.US,D,20060823,000000,14.3286,14.4243,13.9698,13.9898,774033.0857037,0
+HXL.US,D,20060824,000000,14.1931,14.3865,14.0556,14.2509,625655.73883677,0
+HXL.US,D,20060825,000000,14.221,14.3476,13.9121,13.9898,865779.02939261,0
+HXL.US,D,20060828,000000,14.0466,14.2609,13.9698,14.0466,1158197.8389879,0
+HXL.US,D,20060829,000000,14.1214,14.1214,13.7108,13.942,1428160.5617656,0
+HXL.US,D,20060830,000000,13.942,14.4931,13.942,14.4044,724572.29767372,0
+HXL.US,D,20060831,000000,14.3675,14.512,14.1124,14.241,788372.30911059,0
+HXL.US,D,20060901,000000,14.241,14.241,13.9898,13.9988,581788.1510356,0
+HXL.US,D,20060905,000000,13.9988,14.0366,13.7945,13.942,683130.03548308,0
+HXL.US,D,20060906,000000,13.7586,13.8334,13.2533,13.2733,1046103.0421521,0
+HXL.US,D,20060907,000000,13.2633,13.2733,12.9234,13.0411,1559133.1619571,0
+HXL.US,D,20060908,000000,12.9832,13.05,12.8198,12.9733,756420.62599499,0
+HXL.US,D,20060911,000000,12.8278,13.0122,12.7062,12.8029,732901.89134065,0
+HXL.US,D,20060912,000000,12.8736,13.2274,12.8029,13.1557,640420.4227562,0
+HXL.US,D,20060913,000000,13.1647,13.3111,13.0222,13.3012,735539.94720746,0
+HXL.US,D,20060914,000000,13.2833,13.3301,13.0969,13.2912,796811.27823947,0
+HXL.US,D,20060915,000000,13.3889,13.6659,13.2833,13.637,1117597.4668209,0
+HXL.US,D,20060918,000000,13.5633,13.951,13.5155,13.9021,1329667.456552,0
+HXL.US,D,20060919,000000,13.932,13.932,13.2533,13.637,1688946.7836296,0
+HXL.US,D,20060920,000000,13.6749,13.8433,13.4557,13.7586,826334.62541074,0
+HXL.US,D,20060921,000000,13.8334,13.8922,13.5723,13.7197,1079212.700342,0
+HXL.US,D,20060922,000000,13.7197,13.7486,13.3889,13.637,879273.352442,0
+HXL.US,D,20060925,000000,13.6281,14.0556,13.5443,13.8922,803240.34782435,0
+HXL.US,D,20060926,000000,13.8433,13.9599,13.5343,13.5343,1848814.5746696,0
+HXL.US,D,20060927,000000,13.4657,13.5343,13.1557,13.2533,1792821.3622604,0
+HXL.US,D,20060928,000000,13.2733,13.4955,13.1647,13.4657,1748422.9522632,0
+HXL.US,D,20060929,000000,13.8134,13.8334,13.3799,13.4177,1421518.7619244,0
+HXL.US,D,20061002,000000,13.3799,13.5543,13.2274,13.3012,608678.45956307,0
+HXL.US,D,20061003,000000,13.2733,13.5723,13.1258,13.1926,1243089.2525793,0
+HXL.US,D,20061004,000000,13.0969,13.3012,12.9036,13.1736,1819396.5891819,0
+HXL.US,D,20061005,000000,13.1058,13.2733,13.0122,13.2105,1162102.2419463,0
+HXL.US,D,20061006,000000,13.2105,13.6111,12.9234,13.5822,1655624.3951835,0
+HXL.US,D,20061009,000000,13.5155,13.5822,13.2444,13.4855,1376488.1818259,0
+HXL.US,D,20061010,000000,13.5155,13.8433,13.3889,13.7945,1666801.7646397,0
+HXL.US,D,20061011,000000,13.7486,14.2798,13.7397,14.1931,2287715.2242727,0
+HXL.US,D,20061012,000000,14.2609,14.5569,14.0844,14.221,1432059.947501,0
+HXL.US,D,20061013,000000,14.1842,14.4343,13.8922,14.241,1833314.3658546,0
+HXL.US,D,20061016,000000,14.1931,14.512,14.1294,14.4931,1179291.2480317,0
+HXL.US,D,20061017,000000,14.3575,14.3675,14.1552,14.2698,885285.99251575,0
+HXL.US,D,20061018,000000,14.4243,14.4243,14.0844,14.1842,1193101.6561316,0
+HXL.US,D,20061019,000000,14.1294,14.221,14.0366,14.212,895514.10337555,0
+HXL.US,D,20061020,000000,14.2898,14.6007,14.2509,14.521,1547110.8921433,0
+HXL.US,D,20061023,000000,14.4731,14.4731,14.1294,14.221,806195.49218637,0
+HXL.US,D,20061024,000000,14.1294,14.1652,13.922,14.0556,717719.77446549,0
+HXL.US,D,20061025,000000,14.0366,14.241,13.7008,14.1034,1278416.5233465,0
+HXL.US,D,20061026,000000,14.6675,15.9231,14.4642,15.6631,2976858.9032742,0
+HXL.US,D,20061027,000000,15.6631,15.7907,15.2963,15.3252,1580224.5641116,0
+HXL.US,D,20061030,000000,15.3162,15.6043,15.1209,15.6043,1882453.0481663,0
+HXL.US,D,20061031,000000,15.6441,15.7807,15.2376,15.3551,944762.16114925,0
+HXL.US,D,20061101,000000,15.4687,15.4777,15.1708,15.1986,1116226.7614903,0
+HXL.US,D,20061102,000000,15.1708,15.3062,14.9934,15.1608,797019.99471734,0
+HXL.US,D,20061103,000000,15.2286,15.3162,14.7841,14.9296,741237.50567522,0
+HXL.US,D,20061106,000000,15.0212,15.8005,14.9934,15.7807,1010352.3177616,0
+HXL.US,D,20061107,000000,15.7807,16.0517,15.2864,15.3551,1160829.874187,0
+HXL.US,D,20061108,000000,14.8419,15.6441,14.8419,15.5146,713605.65158458,0
+HXL.US,D,20061109,000000,15.5504,15.5773,14.9844,15.1608,1028070.1391539,0
+HXL.US,D,20061110,000000,15.076,15.6531,15.076,15.6531,643477.91846795,0
+HXL.US,D,20061113,000000,15.6341,15.9411,15.5853,15.9052,793858.14076667,0
+HXL.US,D,20061114,000000,15.9959,16.255,15.7219,16.237,749775.81582001,0
+HXL.US,D,20061115,000000,16.1972,16.3856,16.0158,16.1673,872208.09897749,0
+HXL.US,D,20061116,000000,16.2172,16.4792,16.1972,16.3686,938748.51763089,0
+HXL.US,D,20061117,000000,16.3686,16.4702,16.265,16.4234,671740.93921519,0
+HXL.US,D,20061120,000000,16.4603,16.6148,16.3218,16.5082,842364.6529772,0
+HXL.US,D,20061121,000000,16.4524,16.4603,16.0158,16.1284,958258.49108785,0
+HXL.US,D,20061122,000000,16.1195,16.7483,16.1195,16.7383,840677.86259603,0
+HXL.US,D,20061124,000000,16.6148,17.0593,16.536,17.0035,303178.74609574,0
+HXL.US,D,20061127,000000,17.0035,17.0035,16.565,16.832,1801468.0444226,0
+HXL.US,D,20061128,000000,16.84,16.8679,16.5082,16.8041,1286431.0354074,0
+HXL.US,D,20061129,000000,16.9645,17.3064,16.9447,17.0981,1172962.5229073,0
+HXL.US,D,20061130,000000,17.1081,17.2585,16.9447,16.9745,843628.99317964,0
+HXL.US,D,20061201,000000,17.0213,17.0303,16.5749,16.832,1143539.5201966,0
+HXL.US,D,20061204,000000,16.832,17.0981,16.7752,17.0114,1110953.6600906,0
+HXL.US,D,20061205,000000,17.0493,17.2117,16.9247,17.1719,1636007.0531538,0
+HXL.US,D,20061206,000000,16.9447,17.3532,16.9447,17.0393,888341.48133828,0
+HXL.US,D,20061207,000000,17.0891,18.0249,17.0035,17.3154,1674076.7380267,0
+HXL.US,D,20061208,000000,17.3243,17.4489,17.1379,17.2496,1216304.3057354,0
+HXL.US,D,20061211,000000,17.2117,17.2297,17.0981,17.1918,561647.01092203,0
+HXL.US,D,20061212,000000,17.1379,17.419,17.0692,17.3243,1671862.1357832,0
+HXL.US,D,20061213,000000,17.3532,17.5536,17.3532,17.5067,1240558.5652853,0
+HXL.US,D,20061214,000000,17.4778,17.5884,17.2875,17.3243,1148285.8131787,0
+HXL.US,D,20061215,000000,17.3243,17.439,17.1639,17.3243,1411496.3572087,0
+HXL.US,D,20061218,000000,17.3064,17.3532,16.4334,16.4892,1008770.889064,0
+HXL.US,D,20061219,000000,16.4434,16.5948,16.0706,16.4792,767279.90351138,0
+HXL.US,D,20061220,000000,16.565,16.6726,16.3596,16.3946,439955.26988312,0
+HXL.US,D,20061221,000000,16.3856,16.4434,15.8863,16.1673,847740.10572673,0
+HXL.US,D,20061222,000000,16.1095,16.1574,15.8863,16.1474,921137.06136678,0
+HXL.US,D,20061226,000000,16.0796,16.3946,16.0796,16.3766,384273.12530151,0
+HXL.US,D,20061227,000000,16.3856,16.546,16.3596,16.4892,527267.99530669,0
+HXL.US,D,20061228,000000,16.4792,16.6437,16.4524,16.4702,525159.75819138,0
+HXL.US,D,20061229,000000,16.4434,16.7294,16.3118,16.5082,886233.24422298,0
+HXL.US,D,20070103,000000,16.5948,16.832,16.3946,16.6636,796596.54109399,0
+HXL.US,D,20070104,000000,16.6536,16.7194,16.2839,16.4982,620384.64432617,0
+HXL.US,D,20070105,000000,16.3946,16.4982,16.0607,16.2072,806721.29715945,0
+HXL.US,D,20070108,000000,16.1972,16.275,15.7019,16.0059,896777.44013336,0
+HXL.US,D,20070109,000000,15.9501,16.5948,15.7417,16.4034,1406857.4327993,0
+HXL.US,D,20070110,000000,16.237,16.5082,16.1773,16.3218,952985.38968805,0
+HXL.US,D,20070111,000000,16.3218,16.6536,16.3028,16.546,981774.21540837,0
+HXL.US,D,20070112,000000,16.526,16.8231,16.4234,16.8131,578201.84001697,0
+HXL.US,D,20070116,000000,16.7842,16.7842,15.9141,16.0896,1406857.4327993,0
+HXL.US,D,20070117,000000,15.97,16.0995,15.8583,16.0328,785104.09003177,0
+HXL.US,D,20070118,000000,16.0328,16.0328,15.5684,15.5773,1000227.5616962,0
+HXL.US,D,20070119,000000,15.5504,16.0706,15.365,16.0328,740287.24363419,0
+HXL.US,D,20070122,000000,16.0328,16.0328,15.8105,15.96,627450.90123529,0
+HXL.US,D,20070123,000000,15.9311,16.4434,15.8583,16.2271,861346.81457188,0
+HXL.US,D,20070124,000000,16.2271,16.8978,16.1773,16.6915,911331.40068574,0
+HXL.US,D,20070125,000000,17.0692,17.3154,16.8779,17.2117,1539732.563962,0
+HXL.US,D,20070126,000000,17.2117,17.2496,16.7383,17.0593,1152188.2092479,0
+HXL.US,D,20070129,000000,17.0593,17.2396,16.9745,17.2297,848587.01297343,0
+HXL.US,D,20070130,000000,17.2297,17.696,17.2017,17.5536,1017419.5781154,0
+HXL.US,D,20070131,000000,17.5536,18.4893,17.429,18.2471,1769936.8045965,0
+HXL.US,D,20070201,000000,18.3309,18.4893,18.0329,18.284,904478.87747751,0
+HXL.US,D,20070202,000000,18.3309,18.3767,17.9332,18.0528,940965.12676355,0
+HXL.US,D,20070205,000000,17.996,18.1315,17.8465,17.9881,803768.15968663,0
+HXL.US,D,20070206,000000,17.9881,18.3219,17.9881,18.1415,1295708.8842262,0
+HXL.US,D,20070207,000000,18.1783,18.3029,17.9591,18.293,641263.31622449,0
+HXL.US,D,20070208,000000,18.293,18.4803,18.1315,18.1883,401777.21299288,0
+HXL.US,D,20070209,000000,18.2083,18.2083,17.6362,17.8764,843524.6349407,0
+HXL.US,D,20070212,000000,17.9332,17.9591,17.696,17.8465,557580.04993756,0
+HXL.US,D,20070213,000000,17.9332,18.1783,17.9133,18.1117,564614.19661931,0
+HXL.US,D,20070214,000000,18.0727,18.3966,18.006,18.1027,379146.52681405,0
+HXL.US,D,20070215,000000,18.1505,18.6448,18.006,18.5372,537815.20155091,0
+HXL.US,D,20070216,000000,18.5372,18.7106,18.4534,18.587,544035.55465792,0
+HXL.US,D,20070220,000000,18.5372,18.8132,18.4445,18.7454,399667.97243295,0
+HXL.US,D,20070221,000000,18.4993,18.7654,18.3767,18.6248,556056.82102702,0
+HXL.US,D,20070222,000000,18.6059,18.89,18.567,18.8222,637362.92704447,0
+HXL.US,D,20070223,000000,18.8322,18.852,18.587,18.6826,415380.91150422,0
+HXL.US,D,20070226,000000,18.8132,18.8132,18.3309,18.4156,785132.18648072,0
+HXL.US,D,20070227,000000,18.0927,18.1983,17.2585,17.3243,1144280.0623151,0
+HXL.US,D,20070228,000000,17.2496,17.3243,16.6825,17.1181,1260172.8969812,0
+HXL.US,D,20070301,000000,16.832,17.9233,16.3318,17.8086,1213991.3659206,0
+HXL.US,D,20070302,000000,17.6562,18.0159,17.128,17.1379,1692428.7364094,0
+HXL.US,D,20070305,000000,16.9067,17.4688,16.84,16.8489,529906.0511735,0
+HXL.US,D,20070306,000000,17.0393,17.3532,16.9447,17.2396,332709.11737923,0
+HXL.US,D,20070307,000000,17.3154,17.8086,17.3154,17.686,711812.49607527,0
+HXL.US,D,20070308,000000,17.8954,18.2282,17.8186,18.1505,756206.89229411,0
+HXL.US,D,20070309,000000,18.3029,18.5192,18.2381,18.3568,1130466.6438813,0
+HXL.US,D,20070312,000000,18.2661,18.7654,18.2083,18.6637,653179.22091006,0
+HXL.US,D,20070313,000000,18.4893,18.5192,17.8276,17.8465,756947.43441267,0
+HXL.US,D,20070314,000000,17.8086,18.0528,17.3732,17.7907,926833.61638993,0
+HXL.US,D,20070315,000000,17.8276,17.9591,17.6164,17.9233,526952.91370069,0
+HXL.US,D,20070316,000000,17.9233,18.3219,17.9133,18.1783,1189517.3520022,0
+HXL.US,D,20070319,000000,18.2751,18.4056,18.1595,18.4056,885176.6170538,0
+HXL.US,D,20070320,000000,18.4714,19.0793,18.2661,19.0603,883700.5500397,0
+HXL.US,D,20070321,000000,19.0514,19.2477,18.9468,19.0045,1162415.3166631,0
+HXL.US,D,20070322,000000,19.0992,19.0992,18.6448,18.9667,477812.22449973,0
+HXL.US,D,20070323,000000,18.9667,19.0703,18.7294,18.9088,1370687.2685638,0
+HXL.US,D,20070326,000000,18.9088,18.9178,18.4355,18.852,601273.03837743,0
+HXL.US,D,20070327,000000,18.7294,18.9667,18.6158,18.862,563019.72314181,0
+HXL.US,D,20070328,000000,18.7206,19.0603,18.4056,18.7454,1153558.9145785,0
+HXL.US,D,20070329,000000,18.9088,19.155,18.5571,18.881,699896.5913897,0
+HXL.US,D,20070330,000000,18.881,18.9178,18.4714,18.8222,643796.01040776,0
+HXL.US,D,20070402,000000,18.862,19.0145,18.7554,18.9368,790586.91135404,0
+HXL.US,D,20070403,000000,19.0434,19.0603,18.8222,18.871,791008.35808818,0
+HXL.US,D,20070404,000000,18.9268,19.0045,18.7294,18.9766,547199.41549779,0
+HXL.US,D,20070405,000000,18.9946,19.0145,18.7554,18.8222,445436.08431618,0
+HXL.US,D,20070409,000000,18.8132,18.8222,18.4893,18.577,844578.25177606,0
+HXL.US,D,20070410,000000,18.6538,18.89,18.6348,18.871,704956.96253322,0
+HXL.US,D,20070411,000000,18.9088,18.9846,18.4255,18.6637,1030597.8161141,0
+HXL.US,D,20070412,000000,18.597,18.9178,18.4714,18.89,903844.70048709,0
+HXL.US,D,20070413,000000,18.89,18.9088,18.6059,18.881,1366047.3407099,0
+HXL.US,D,20070416,000000,18.9567,18.9567,18.8032,18.862,1208339.9659047,0
+HXL.US,D,20070417,000000,18.862,18.89,18.7744,18.8322,713605.65158458,0
+HXL.US,D,20070418,000000,18.8032,18.871,18.6926,18.7106,710966.59227316,0
+HXL.US,D,20070419,000000,18.587,18.8999,18.2661,18.6448,937380.82263413,0
+HXL.US,D,20070420,000000,18.9368,19.0334,18.587,18.89,1220947.2439232,0
+HXL.US,D,20070423,000000,18.9766,20.1974,18.9667,20.0838,1881230.8526374,0
+HXL.US,D,20070424,000000,20.3987,20.8631,19.8865,20.6609,1680880.0924493,0
+HXL.US,D,20070425,000000,20.8631,21.2428,20.1516,20.2542,1705013.9386465,0
+HXL.US,D,20070426,000000,20.2831,20.7186,20.1616,20.5771,923774.11378898,0
+HXL.US,D,20070427,000000,20.5861,20.6907,20.1785,20.2353,778501.42453022,0
+HXL.US,D,20070430,000000,20.5203,21.194,20.5203,20.5771,1540226.2587078,0
+HXL.US,D,20070501,000000,20.5771,20.6061,19.6563,19.9254,1226248.4417719,0
+HXL.US,D,20070502,000000,19.9712,20.7286,19.9712,20.5483,931088.22151555,0
+HXL.US,D,20070503,000000,20.7884,21.0524,20.5861,20.8721,731744.91971097,0
+HXL.US,D,20070504,000000,21.0036,21.1242,20.7107,21.0704,569343.43104314,0
+HXL.US,D,20070507,000000,21.0704,21.3554,20.8821,21.2229,631881.1091668,0
+HXL.US,D,20070508,000000,21.1442,21.3265,20.8263,21.3006,534332.2453266,0
+HXL.US,D,20070509,000000,21.3006,21.5827,20.9568,21.5827,532858.18520171,0
+HXL.US,D,20070510,000000,21.5827,21.772,21.2727,21.5727,927572.15161929,0
+HXL.US,D,20070511,000000,21.6583,21.8009,21.4969,21.7631,496898.74433334,0
+HXL.US,D,20070514,000000,21.7341,21.7341,21.184,21.204,710760.88612911,0
+HXL.US,D,20070515,000000,21.2328,21.5239,20.9946,21.0524,926730.26159561,0
+HXL.US,D,20070516,000000,21.1542,21.194,20.4655,20.89,749775.81582001,0
+HXL.US,D,20070517,000000,20.8532,21.194,20.7107,20.9867,398774.90673441,0
+HXL.US,D,20070518,000000,20.9946,21.5727,20.8821,21.3754,455246.76222024,0
+HXL.US,D,20070521,000000,21.4222,21.9793,21.3265,21.5917,701611.47821981,0
+HXL.US,D,20070522,000000,21.5917,21.9982,21.3465,21.8308,842890.45795028,0
+HXL.US,D,20070523,000000,21.8308,21.9155,21.3654,21.4701,568605.8992584,0
+HXL.US,D,20070524,000000,21.4222,21.6095,20.9299,21.0604,592216.95081641,0
+HXL.US,D,20070525,000000,21.1072,21.5827,21.0604,21.5438,496369.92902646,0
+HXL.US,D,20070529,000000,21.5827,21.5917,21.194,21.5438,545724.3519283,0
+HXL.US,D,20070530,000000,21.488,21.9713,21.2428,21.9155,721042.17955297,0
+HXL.US,D,20070531,000000,22.047,22.2663,21.772,21.9335,574300.44739234,0
+HXL.US,D,20070601,000000,22.047,22.2862,21.8697,22.057,973654.3416639,0
+HXL.US,D,20070604,000000,21.9424,22.2862,21.6683,22.2574,465399.61473464,0
+HXL.US,D,20070605,000000,22.1338,22.2762,21.7341,22.047,468215.28029656,0
+HXL.US,D,20070606,000000,21.8796,21.8796,21.4222,21.6095,758777.71737236,0
+HXL.US,D,20070607,000000,22.6171,22.6171,20.4835,20.5393,1092081.8774024,0
+HXL.US,D,20070608,000000,20.4277,21.0604,20.2353,20.91,978716.71969663,0
+HXL.US,D,20070611,000000,20.8631,21.2727,20.5393,21.0524,450919.90908305,0
+HXL.US,D,20070612,000000,20.8631,20.9867,20.4277,20.6249,538550.72644644,0
+HXL.US,D,20070613,000000,20.6409,21.5139,20.5861,21.4322,437636.30940073,0
+HXL.US,D,20070614,000000,21.5139,21.8966,21.3754,21.4411,357490.18534678,0
+HXL.US,D,20070615,000000,22.2762,22.2762,21.2528,21.3006,1332516.2357859,0
+HXL.US,D,20070618,000000,21.3943,21.5139,20.6409,20.9768,1182875.5521611,0
+HXL.US,D,20070619,000000,20.8631,21.0426,20.5393,20.9668,948556.18520114,0
+HXL.US,D,20070620,000000,20.9488,21.5049,20.6708,20.6907,817479.22677072,0
+HXL.US,D,20070621,000000,20.5861,21.0126,20.2443,20.9388,737439.46784492,0
+HXL.US,D,20070622,000000,20.8532,20.8631,19.9632,20.4277,1873175.1993476,0
+HXL.US,D,20070625,000000,20.3699,20.3699,19.2875,19.6663,1805513.9330704,0
+HXL.US,D,20070626,000000,19.7031,19.8676,19.5825,19.6214,1671549.0610664,0
+HXL.US,D,20070627,000000,19.4411,20.0559,19.3543,19.9902,992845.21973644,0
+HXL.US,D,20070628,000000,19.8676,20.4187,19.8676,20.019,687664.60165353,0
+HXL.US,D,20070629,000000,20.1018,20.2542,19.8676,19.9802,772027.19993811,0
+HXL.US,D,20070702,000000,20.1117,21.0984,20.1018,21.0226,941809.02367644,0
+HXL.US,D,20070703,000000,21.174,21.5827,21.0126,21.5139,407263.04464896,0
+HXL.US,D,20070705,000000,21.4969,21.9893,21.4411,21.8009,763486.88290411,0
+HXL.US,D,20070706,000000,21.7631,22.2862,21.7441,22.2862,683552.48566183,0
+HXL.US,D,20070709,000000,22.2862,22.4646,22.1428,22.1706,644218.46058651,0
+HXL.US,D,20070710,000000,22.047,22.2762,21.4501,21.5527,538025.92491798,0
+HXL.US,D,20070711,000000,21.5827,22.1338,21.5827,21.7631,493210.08196499,0
+HXL.US,D,20070712,000000,21.9893,22.8233,21.9335,22.8145,820744.43551572,0
+HXL.US,D,20070713,000000,22.7576,23.215,22.4447,23.0237,550576.00659396,0
+HXL.US,D,20070716,000000,22.8623,22.9958,22.5124,22.6271,503541.5476191,0
+HXL.US,D,20070717,000000,22.7576,23.6426,22.6649,22.8723,967539.35024042,0
+HXL.US,D,20070718,000000,22.8055,22.8233,22.2374,22.5394,875857.62700624,0
+HXL.US,D,20070719,000000,22.7407,22.9958,22.6171,22.7307,582631.04450388,0
+HXL.US,D,20070720,000000,22.6559,22.7407,21.5239,22.1986,1254477.3454027,0
+HXL.US,D,20070723,000000,22.4278,22.8911,22.0949,22.6749,1208182.4251017,0
+HXL.US,D,20070724,000000,20.9867,22.5124,20.2443,22.1048,2331800.5595532,0
+HXL.US,D,20070725,000000,22.3132,22.5025,21.4501,21.8209,1183638.170061,0
+HXL.US,D,20070726,000000,21.3265,21.6395,20.3409,21.0894,1684656.0544983,0
+HXL.US,D,20070727,000000,20.9668,21.3843,20.2642,20.313,1562192.664558,0
+HXL.US,D,20070730,000000,20.029,20.8721,20.019,20.6409,1988752.9524077,0
+HXL.US,D,20070731,000000,20.9388,20.9946,20.2732,20.616,1400470.5078878,0
+HXL.US,D,20070801,000000,20.5671,20.6061,19.732,20.5771,1152188.2092479,0
+HXL.US,D,20070802,000000,20.6061,20.9867,20.3798,20.9488,907324.64637757,0
+HXL.US,D,20070803,000000,20.9,21.6583,20.6249,20.7286,1229804.6494524,0
+HXL.US,D,20070806,000000,20.9,22.0949,20.2831,21.8009,1563564.3733332,0
+HXL.US,D,20070807,000000,21.7541,23.7063,21.6006,23.6027,2796385.3772685,0
+HXL.US,D,20070808,000000,23.7751,25.9706,23.7751,24.8275,4434008.9796811,0
+HXL.US,D,20070809,000000,24.8753,26.4659,24.4179,24.7697,3922882.3942921,0
+HXL.US,D,20070810,000000,23.4224,24.4836,21.6973,23.3566,2433008.9858682,0
+HXL.US,D,20070813,000000,23.3176,23.5548,21.6006,21.9424,1686417.0997802,0
+HXL.US,D,20070814,000000,21.9155,22.1517,20.6249,20.7884,1523804.8877453,0
+HXL.US,D,20070815,000000,20.8532,21.194,20.1616,20.3897,1198693.8529159,0
+HXL.US,D,20070816,000000,20.3409,20.7784,19.0703,19.9802,2408446.6688246,0
+HXL.US,D,20070817,000000,20.1516,21.4601,20.019,20.8821,1706451.8747656,0
+HXL.US,D,20070820,000000,20.8631,21.3943,20.5961,21.0894,726047.36124321,0
+HXL.US,D,20070821,000000,20.7585,21.6395,20.7585,21.3754,1244140.8625255,0
+HXL.US,D,20070822,000000,21.5527,22.075,21.2628,21.3365,837299.26461066,0
+HXL.US,D,20070823,000000,21.4322,21.9335,20.5393,20.6708,660140.11613563,0
+HXL.US,D,20070824,000000,20.6708,20.9768,20.3699,20.8263,686399.2580065,0
+HXL.US,D,20070827,000000,20.7585,20.8342,20.3987,20.4655,649599.93400366,0
+HXL.US,D,20070828,000000,20.2831,20.4835,19.5327,19.5925,868519.43660914,0
+HXL.US,D,20070829,000000,19.6384,20.2931,19.6384,20.0838,755577.7325267,0
+HXL.US,D,20070830,000000,19.8088,20.5203,19.7709,20.2931,839411.5155044,0
+HXL.US,D,20070831,000000,20.6249,20.8432,19.9802,20.6609,718034.85607148,0
+HXL.US,D,20070904,000000,20.4935,20.6329,19.9254,20.039,1200276.2850582,0
+HXL.US,D,20070905,000000,20.0559,20.4935,19.7709,20.009,1041672.8342206,0
+HXL.US,D,20070906,000000,20.1117,20.4935,19.9712,20.4475,858289.31886015,0
+HXL.US,D,20070907,000000,19.9712,20.0918,19.7031,19.9532,852486.39870885,0
+HXL.US,D,20070910,000000,20.0001,20.0559,19.164,19.6025,593176.24385888,0
+HXL.US,D,20070911,000000,19.742,20.1416,19.5327,19.7898,782363.68281525,0
+HXL.US,D,20070912,000000,19.752,19.8586,19.5527,19.6942,901419.37487656,0
+HXL.US,D,20070913,000000,19.752,20.1018,19.6214,19.6473,756314.26086684,0
+HXL.US,D,20070914,000000,19.451,20.0001,19.2009,19.9164,866726.28109983,0
+HXL.US,D,20070917,000000,19.8964,20.3897,19.8386,19.9254,1261543.6023117,0
+HXL.US,D,20070918,000000,19.9902,20.91,19.9164,20.8631,1197215.7790126,0
+HXL.US,D,20070919,000000,20.9488,21.3006,20.6708,20.8631,1055906.695944,0
+HXL.US,D,20070920,000000,21.0894,21.0894,20.1217,20.2443,668257.98299089,0
+HXL.US,D,20070921,000000,19.9164,20.8821,18.9946,20.7186,1456212.8591458,0
+HXL.US,D,20070924,000000,20.7585,20.8821,20.4187,20.5393,575564.78759476,0
+HXL.US,D,20070925,000000,20.7186,21.8966,20.7186,21.7261,1194790.4534021,0
+HXL.US,D,20070926,000000,21.9155,22.3231,21.8209,21.9982,1066559.2638717,0
+HXL.US,D,20070927,000000,22.1886,22.2762,21.5438,21.8896,696944.45736149,0
+HXL.US,D,20070928,000000,21.7819,21.9514,21.4601,21.5339,583578.2962111,0
+HXL.US,D,20071001,000000,21.5239,22.2274,21.488,22.047,609205.26798075,0
+HXL.US,D,20071002,000000,22.1148,22.2762,21.3843,21.5339,792804.52393131,0
+HXL.US,D,20071003,000000,21.3654,21.8796,21.3265,21.5917,620281.28953185,0
+HXL.US,D,20071004,000000,21.6295,21.8507,21.2428,21.7162,822750.32128132,0
+HXL.US,D,20071005,000000,21.8697,21.9713,21.4043,21.8597,1140481.0210402,0
+HXL.US,D,20071008,000000,21.8597,22.2174,21.7819,22.1517,609523.35992056,0
+HXL.US,D,20071009,000000,22.1706,22.3231,21.7341,21.9335,844051.44335838,0
+HXL.US,D,20071010,000000,21.9335,22.4357,21.2916,21.7341,1026488.7104563,0
+HXL.US,D,20071011,000000,21.8407,21.9893,20.6708,21.0326,900363.75115199,0
+HXL.US,D,20071012,000000,21.174,21.5827,20.9488,21.4043,628820.60312125,0
+HXL.US,D,20071015,000000,21.3754,21.4601,20.6708,20.8263,590228.12360909,0
+HXL.US,D,20071016,000000,20.7286,20.9299,20.2353,20.3499,677118.39885393,0
+HXL.US,D,20071017,000000,20.7107,21.1142,20.4277,20.9,1154086.7264408,0
+HXL.US,D,20071018,000000,20.8173,20.9488,20.3699,20.4835,550048.19473167,0
+HXL.US,D,20071019,000000,20.4475,20.616,19.3932,19.4411,890029.27516407,0
+HXL.US,D,20071022,000000,19.3643,20.1316,18.9178,20.019,1779846.8235164,0
+HXL.US,D,20071023,000000,21.3465,22.6271,21.2628,22.5394,2916114.3806598,0
+HXL.US,D,20071024,000000,22.2942,23.525,22.0082,23.242,1560399.5090487,0
+HXL.US,D,20071025,000000,23.4144,23.6974,22.7675,22.9858,839411.5155044,0
+HXL.US,D,20071026,000000,23.4054,23.6426,23.1383,23.535,432784.65473507,0
+HXL.US,D,20071029,000000,23.5638,23.6884,23.1871,23.4224,511763.77271329,0
+HXL.US,D,20071030,000000,23.2678,23.4224,22.8821,23.0047,653815.40478969,0
+HXL.US,D,20071031,000000,23.0237,23.801,22.8533,23.7362,698631.24774267,0
+HXL.US,D,20071101,000000,23.3077,23.4224,22.6071,22.9489,882645.92975974,0
+HXL.US,D,20071102,000000,23.811,24.0871,23.1004,23.4144,877164.11188208,0
+HXL.US,D,20071105,000000,23.4144,23.525,22.6849,23.0137,687385.64405331,0
+HXL.US,D,20071106,000000,23.215,23.7362,23.0436,23.6974,843102.18476196,0
+HXL.US,D,20071107,000000,23.215,23.7063,23.215,23.3466,1064408.882083,0
+HXL.US,D,20071108,000000,23.6027,23.7063,23.0137,23.5928,881496.9856869,0
+HXL.US,D,20071109,000000,23.2878,23.4881,22.5872,22.9399,934110.59666612,0
+HXL.US,D,20071112,000000,22.8723,23.507,22.5693,22.6849,870862.47976205,0
+HXL.US,D,20071113,000000,22.8533,23.7063,22.6849,23.7063,894142.39460037,0
+HXL.US,D,20071114,000000,23.8957,24.1727,23.4522,23.5548,1064976.8317295,0
+HXL.US,D,20071115,000000,23.3954,23.6884,23.0905,23.3666,685766.08446068,0
+HXL.US,D,20071116,000000,23.5548,23.9535,23.2678,23.5638,975460.54195308,0
+HXL.US,D,20071119,000000,23.2978,23.3954,22.9301,22.9858,763644.4237071,0
+HXL.US,D,20071120,000000,22.9011,23.2678,22.1706,22.7955,1078603.6094667,0
+HXL.US,D,20071121,000000,22.6171,22.7018,22.1986,22.361,756762.80060533,0
+HXL.US,D,20071123,000000,22.5782,22.8233,22.2942,22.6271,336503.14143111,0
+HXL.US,D,20071126,000000,22.5782,23.1483,22.2663,22.3231,630207.36356549,0
+HXL.US,D,20071127,000000,22.342,22.9759,22.342,22.7576,662461.08350723,0
+HXL.US,D,20071128,000000,23.1004,23.8957,22.9111,23.7751,817598.63667873,0
+HXL.US,D,20071129,000000,23.7651,24.0283,23.498,23.8957,582820.69553425,0
+HXL.US,D,20071130,000000,24.1817,24.6172,23.8209,24.1528,839621.23542686,0
+HXL.US,D,20071203,000000,23.8688,24.3332,23.8688,23.9147,570842.57728316,0
+HXL.US,D,20071204,000000,23.6605,24.2305,23.0635,24.0003,733929.41861627,0
+HXL.US,D,20071205,000000,24.5236,24.7597,24.0003,24.7597,682391.50025373,0
+HXL.US,D,20071206,000000,24.8574,25.2829,24.8574,25.1943,1039675.9794565,0
+HXL.US,D,20071207,000000,25.7872,25.7872,25.2929,25.4065,1135865.1758567,0
+HXL.US,D,20071210,000000,25.5151,25.6028,24.9112,25.0437,1376106.872876,0
+HXL.US,D,20071211,000000,25.2241,25.3417,24.0571,24.0871,1146917.1147374,0
+HXL.US,D,20071212,000000,24.8076,25.1085,23.535,24.1727,1297082.5998905,0
+HXL.US,D,20071213,000000,24.0103,24.2405,23.1871,23.7831,938011.98929074,0
+HXL.US,D,20071214,000000,23.3366,24.0671,23.215,23.4712,531378.10440918,0
+HXL.US,D,20071217,000000,23.3666,23.811,23.1582,23.1582,845992.10522465,0
+HXL.US,D,20071218,000000,23.3954,23.7462,23.2589,23.6974,744437.49052089,0
+HXL.US,D,20071219,000000,23.6126,23.811,23.4881,23.7263,1641598.2464934,0
+HXL.US,D,20071220,000000,23.8598,23.8957,23.3176,23.8767,1445246.2130566,0
+HXL.US,D,20071221,000000,24.2405,24.5036,23.6515,23.9535,1822875.5316278,0
+HXL.US,D,20071224,000000,24.3332,24.5804,23.8598,24.4179,347787.87946007,0
+HXL.US,D,20071226,000000,24.37,24.4,23.7362,24.2953,610896.07214034,0
+HXL.US,D,20071227,000000,24.2953,24.5514,23.3566,23.3566,602665.81948931,0
+HXL.US,D,20071228,000000,23.3666,23.801,23.3666,23.5638,365765.59300504,0
+HXL.US,D,20071231,000000,23.4054,23.4054,22.8533,23.0237,607369.96779803,0
+HXL.US,D,20080102,000000,22.9958,23.0436,22.075,22.2862,628546.66274405,0
+HXL.US,D,20080103,000000,22.2862,22.9489,22.2862,22.646,684809.80175202,0
+HXL.US,D,20080104,000000,22.3889,22.7307,22.1986,22.1986,720887.64908379,0
+HXL.US,D,20080107,000000,22.352,22.5314,21.4701,21.7341,843817.64076539,0
+HXL.US,D,20080108,000000,21.8009,21.9335,20.616,20.6409,1199710.3423008,0
+HXL.US,D,20080109,000000,20.5671,20.8631,19.732,20.5113,1215999.2585755,0
+HXL.US,D,20080110,000000,20.1885,21.2916,19.8676,20.9388,1367004.6268631,0
+HXL.US,D,20080111,000000,20.7685,20.8083,19.9433,19.9532,815281.68308555,0
+HXL.US,D,20080114,000000,20.2064,20.4187,20.009,20.2642,714252.87335487,0
+HXL.US,D,20080115,000000,20.029,20.4835,19.9064,20.048,688289.74764251,0
+HXL.US,D,20080116,000000,19.9532,20.009,18.862,18.8999,1529574.6942247,0
+HXL.US,D,20080117,000000,18.9368,19.0603,17.9691,17.9881,1152847.4723534,0
+HXL.US,D,20080118,000000,18.1695,18.4803,17.5436,17.7808,1312067.0381785,0
+HXL.US,D,20080122,000000,17.0393,18.2083,16.1195,17.8764,2011415.7488138,0
+HXL.US,D,20080123,000000,17.1181,18.2083,16.5948,18.0159,1437997.3292294,0
+HXL.US,D,20080124,000000,18.2083,19.723,18.0927,19.4979,1431680.6454403,0
+HXL.US,D,20080125,000000,19.7709,20.1785,19.0045,19.1181,1419716.5754137,0
+HXL.US,D,20080128,000000,19.1181,20.029,18.9766,20.019,1026698.4303787,0
+HXL.US,D,20080129,000000,20.1117,20.5483,19.6663,20.4277,846794.86090873,0
+HXL.US,D,20080130,000000,20.321,20.6409,19.5158,19.8766,967220.254856,0
+HXL.US,D,20080131,000000,19.5427,20.8631,19.4411,20.7007,779809.91629527,0
+HXL.US,D,20080201,000000,20.8173,21.3265,20.5303,21.0604,908042.10927022,0
+HXL.US,D,20080204,000000,20.9568,20.9568,20.4087,20.6061,612371.13570984,0
+HXL.US,D,20080205,000000,20.1785,20.5023,19.9064,19.9433,561332.93276063,0
+HXL.US,D,20080206,000000,20.1316,20.3309,19.3353,19.3932,491096.82762666,0
+HXL.US,D,20080207,000000,19.3165,19.9254,19.2297,19.6563,594811.85856519,0
+HXL.US,D,20080208,000000,19.6473,20.039,19.2875,19.4979,681836.5953871,0
+HXL.US,D,20080211,000000,19.5427,20.0559,19.1361,19.9433,547811.51670691,0
+HXL.US,D,20080212,000000,20.0738,20.5393,19.6384,20.039,802814.88731179,0
+HXL.US,D,20080213,000000,20.2642,20.9867,20.2642,20.9,592438.71207413,0
+HXL.US,D,20080214,000000,20.9768,21.0524,20.039,20.0559,530716.83441443,0
+HXL.US,D,20080215,000000,19.9433,20.0738,19.4709,19.7988,530853.30288071,0
+HXL.US,D,20080219,000000,20.0918,20.3309,19.8188,20.019,453134.51132651,0
+HXL.US,D,20080220,000000,19.8486,19.9902,19.5527,19.9344,428484.89460222,0
+HXL.US,D,20080221,000000,20.1217,20.4376,19.4979,19.5925,522205.61727397,0
+HXL.US,D,20080222,000000,19.5925,19.7988,18.9178,19.6384,645535.98335301,0
+HXL.US,D,20080225,000000,19.6852,20.3031,19.3843,20.2443,845319.79733922,0
+HXL.US,D,20080226,000000,20.1516,20.7884,20.019,20.5393,638004.12814713,0
+HXL.US,D,20080227,000000,20.3798,20.6249,19.9164,20.0738,574148.92725697,0
+HXL.US,D,20080228,000000,19.9532,20.4475,19.7898,20.2263,534019.17060981,0
+HXL.US,D,20080229,000000,19.9433,20.1885,18.9468,19.1461,708516.18054751,0
+HXL.US,D,20080303,000000,19.1829,19.4609,18.8421,19.4221,643662.55227529,0
+HXL.US,D,20080304,000000,19.2577,19.6025,18.9268,19.4889,654763.6599415,0
+HXL.US,D,20080305,000000,19.6114,20.0738,19.4889,19.9902,685029.55612054,0
+HXL.US,D,20080306,000000,19.9164,19.9164,19.0145,19.0235,652550.06114266,0
+HXL.US,D,20080307,000000,18.871,19.2677,18.7294,18.9178,689600.24629677,0
+HXL.US,D,20080310,000000,18.7554,19.0145,17.419,17.5256,961347.09358234,0
+HXL.US,D,20080311,000000,18.0528,18.9268,17.9233,18.9268,860856.13015999,0
+HXL.US,D,20080312,000000,19.0045,19.2477,18.3029,18.4255,908069.20227456,0
+HXL.US,D,20080313,000000,18.1505,19.3165,17.9591,19.1181,676237.37449065,0
+HXL.US,D,20080314,000000,19.2377,19.3353,18.2083,18.5471,960625.61691128,0
+HXL.US,D,20080317,000000,18.1215,18.3867,17.8465,18.006,762894.85058709,0
+HXL.US,D,20080318,000000,18.4714,19.2109,17.9591,19.1829,765337.23475591,0
+HXL.US,D,20080319,000000,19.2875,19.8486,18.9946,19.0145,785834.59770429,0
+HXL.US,D,20080320,000000,19.2975,19.3255,18.6637,19.0992,1525375.2785523,0
+HXL.US,D,20080324,000000,19.1461,20.1785,19.0992,19.8287,550257.91465415,0
+HXL.US,D,20080325,000000,19.8865,19.9254,19.1461,19.6114,744935.19904501,0
+HXL.US,D,20080326,000000,19.6214,19.6214,19.0514,19.451,448494.58347252,0
+HXL.US,D,20080327,000000,19.5078,19.5078,18.7932,18.9088,568548.70291591,0
+HXL.US,D,20080328,000000,18.9766,19.1281,18.4056,18.6158,650753.89529953,0
+HXL.US,D,20080331,000000,18.6059,18.7932,18.0727,18.1215,914071.80790226,0
+HXL.US,D,20080401,000000,18.3767,19.0603,18.2183,18.9766,889923.91348054,0
+HXL.US,D,20080402,000000,19.0045,19.6214,18.9368,19.4311,464736.33785067,0
+HXL.US,D,20080403,000000,19.1829,19.5158,18.9368,19.2477,429089.9716991,0
+HXL.US,D,20080404,000000,19.155,19.2109,18.7833,18.9368,895514.10337555,0
+HXL.US,D,20080407,000000,19.0434,19.3443,18.8999,18.9766,765953.34974344,0
+HXL.US,D,20080408,000000,18.862,19.3065,18.7106,19.0235,431940.75782218,0
+HXL.US,D,20080409,000000,19.0145,19.3743,18.7833,18.9667,746246.70114388,0
+HXL.US,D,20080410,000000,18.9946,19.2477,18.8421,19.0145,559749.49717378,0
+HXL.US,D,20080411,000000,18.8132,18.8132,18.0159,18.1027,1052748.8557717,0
+HXL.US,D,20080414,000000,18.0627,18.0627,17.4978,17.4978,642938.0652704,0
+HXL.US,D,20080415,000000,17.5884,18.1983,17.4778,18.0827,590464.9365359,0
+HXL.US,D,20080416,000000,18.2381,18.2471,17.7808,17.9781,805626.53909528,0
+HXL.US,D,20080417,000000,17.8764,17.9233,17.409,17.5704,923653.70043636,0
+HXL.US,D,20080418,000000,18.0159,18.4803,17.7997,18.2661,1039860.6132638,0
+HXL.US,D,20080421,000000,18.2083,19.4311,18.1117,19.0434,1172532.0451718,0
+HXL.US,D,20080422,000000,20.1695,22.4736,19.732,21.5627,3098567.7028714,0
+HXL.US,D,20080423,000000,21.6095,21.7819,20.9388,21.3754,1169757.5208386,0
+HXL.US,D,20080424,000000,21.5917,21.5917,20.8821,21.0894,1200902.4344917,0
+HXL.US,D,20080425,000000,21.1442,21.9793,21.1142,21.7631,1171303.8289751,0
+HXL.US,D,20080428,000000,21.3086,21.7341,21.0326,21.5139,1075618.3617666,0
+HXL.US,D,20080429,000000,21.5339,21.9793,20.6907,21.0326,872793.10718226,0
+HXL.US,D,20080430,000000,21.1342,21.6873,20.8721,21.2229,962849.25015618,0
+HXL.US,D,20080501,000000,21.1242,21.5627,20.8083,21.4411,594056.26477756,0
+HXL.US,D,20080502,000000,21.6583,21.7162,20.9668,21.174,569929.44269252,0
+HXL.US,D,20080505,000000,21.3006,21.3006,20.7685,20.9568,502902.35340565,0
+HXL.US,D,20080506,000000,20.7186,21.2229,20.1974,21.0036,460545.95317977,0
+HXL.US,D,20080507,000000,21.0704,21.1342,20.3031,20.3798,886346.63346335,0
+HXL.US,D,20080508,000000,20.3798,20.3798,19.8586,20.0001,972552.5594875,0
+HXL.US,D,20080509,000000,19.742,20.6708,19.3643,20.4935,685480.10274823,0
+HXL.US,D,20080512,000000,20.616,20.7007,20.1117,20.5671,446100.36464476,0
+HXL.US,D,20080513,000000,20.5671,20.7286,20.3499,20.7286,811478.62803222,0
+HXL.US,D,20080514,000000,20.9488,20.9488,20.3798,20.5023,677593.02815214,0
+HXL.US,D,20080515,000000,20.5393,21.174,20.4087,20.9768,4417160.1413168,0
+HXL.US,D,20080516,000000,21.1072,21.2827,20.5203,21.0704,1167474.684362,0
+HXL.US,D,20080519,000000,21.1072,22.2574,20.6907,22.1248,2040597.9248193,0
+HXL.US,D,20080520,000000,22.057,22.4546,21.4322,21.8697,1375022.1492579,0
+HXL.US,D,20080521,000000,22.1706,22.7407,21.3654,21.5049,1196654.8534783,0
+HXL.US,D,20080522,000000,21.4969,21.9155,21.2428,21.3654,766582.50951083,0
+HXL.US,D,20080523,000000,21.3465,21.9982,20.9946,21.8109,1071537.3525576,0
+HXL.US,D,20080527,000000,21.8009,22.1428,21.6495,22.1338,760064.13335611,0
+HXL.US,D,20080528,000000,22.1886,22.5394,21.4601,21.772,909206.10501214,0
+HXL.US,D,20080529,000000,21.8009,22.5693,21.6195,22.352,1361684.3635669,0
+HXL.US,D,20080530,000000,24.6471,25.3517,24.1817,25.0895,3966224.1771201,0
+HXL.US,D,20080602,000000,24.9869,24.9869,23.3854,23.8957,2646797.8762079,0
+HXL.US,D,20080603,000000,24.0671,24.1339,22.7775,23.3666,1521984.6392316,0
+HXL.US,D,20080604,000000,23.224,23.8598,23.224,23.535,783225.64173103,0
+HXL.US,D,20080605,000000,23.7552,24.2206,23.3466,24.1528,804642.15993768,0
+HXL.US,D,20080606,000000,23.9345,24.2206,22.361,22.3889,1692660.5321132,0
+HXL.US,D,20080609,000000,22.5124,22.5124,21.6006,22.1886,1253814.0685186,0
+HXL.US,D,20080610,000000,21.9982,22.1148,21.174,21.3754,1436385.7971935,0
+HXL.US,D,20080611,000000,21.3654,21.4322,20.5023,20.5203,1120763.33455,0
+HXL.US,D,20080612,000000,20.8083,21.184,20.4087,20.6807,1657166.6895415,0
+HXL.US,D,20080613,000000,20.9388,21.9255,20.7685,21.7261,1018337.729929,0
+HXL.US,D,20080616,000000,21.6495,21.7261,21.0704,21.6195,897600.26470955,0
+HXL.US,D,20080617,000000,21.772,21.8308,20.91,20.9946,640748.54914207,0
+HXL.US,D,20080618,000000,20.9946,21.0036,20.3798,20.5671,724015.38591789,0
+HXL.US,D,20080619,000000,20.6249,21.4122,20.2443,21.3943,699665.79913052,0
+HXL.US,D,20080620,000000,21.3176,21.5727,20.4655,20.5861,1154601.4935231,0
+HXL.US,D,20080623,000000,20.7585,20.9488,20.0918,20.4376,927458.76237891,0
+HXL.US,D,20080624,000000,20.1974,20.4187,19.7988,19.9254,839658.36287725,0
+HXL.US,D,20080625,000000,20.009,20.009,18.3966,18.9468,2278722.3537218,0
+HXL.US,D,20080626,000000,18.6826,18.7744,18.0159,18.1315,818201.70688639,0
+HXL.US,D,20080627,000000,18.0627,18.4445,17.8954,18.2561,1457812.3498463,0
+HXL.US,D,20080630,000000,18.2381,18.7833,18.1215,18.3029,1264276.985416,0
+HXL.US,D,20080701,000000,18.2083,18.3408,17.7339,18.3029,974964.84031816,0
+HXL.US,D,20080702,000000,18.3488,18.3488,16.7294,16.7573,1280884.997075,0
+HXL.US,D,20080703,000000,16.7752,17.1379,16.526,16.7752,812765.04401597,0
+HXL.US,D,20080707,000000,16.84,17.5704,16.3596,16.8489,1046884.7254995,0
+HXL.US,D,20080708,000000,16.9167,17.4978,16.6247,17.4778,1781884.8195094,0
+HXL.US,D,20080709,000000,17.5156,17.6362,17.0692,17.0791,1269302.2359983,0
+HXL.US,D,20080710,000000,17.0791,17.6562,17.0791,17.5616,1567958.457259,0
+HXL.US,D,20080711,000000,17.2117,17.5616,16.9347,16.9945,1458324.1065949,0
+HXL.US,D,20080714,000000,17.1818,17.2585,16.7114,17.1719,972825.49642008,0
+HXL.US,D,20080715,000000,17.0114,17.1379,16.2172,16.7673,1103683.7039266,0
+HXL.US,D,20080716,000000,16.8131,18.3408,16.5171,18.2471,1323110.9495022,0
+HXL.US,D,20080717,000000,18.3867,18.9088,18.1117,18.5092,1524481.2094092,0
+HXL.US,D,20080718,000000,18.5471,19.5158,17.8186,18.284,739961.12413753,0
+HXL.US,D,20080721,000000,18.4893,18.871,18.0727,18.8322,1582852.5855324,0
+HXL.US,D,20080722,000000,17.8376,19.752,17.1639,19.723,2612833.2832144,0
+HXL.US,D,20080723,000000,19.723,19.723,18.6538,18.89,1802539.7232608,0
+HXL.US,D,20080724,000000,18.9368,18.9766,17.7808,17.7997,1252982.212941,0
+HXL.US,D,20080725,000000,17.7808,18.3309,17.686,17.9512,1167947.306771,0
+HXL.US,D,20080728,000000,17.9332,17.9332,17.5067,17.6362,768665.66051103,0
+HXL.US,D,20080729,000000,17.8186,18.3029,17.6064,18.2561,685743.00523476,0
+HXL.US,D,20080730,000000,18.5092,18.9667,18.2751,18.7384,775186.04355496,0
+HXL.US,D,20080731,000000,18.4714,18.8421,17.8465,17.996,675052.30641202,0
+HXL.US,D,20080801,000000,17.9591,17.996,17.409,17.7638,459591.67736033,0
+HXL.US,D,20080804,000000,17.7339,17.7808,17.0981,17.4878,620069.56272017,0
+HXL.US,D,20080805,000000,17.7339,17.8864,17.5156,17.8376,631300.11474045,0
+HXL.US,D,20080806,000000,17.686,18.0727,17.6164,17.9691,684261.92099763,0
+HXL.US,D,20080807,000000,17.725,18.0627,17.3732,17.7907,713495.27267802,0
+HXL.US,D,20080808,000000,17.6064,19.3353,17.6064,19.0235,906571.05947915,0
+HXL.US,D,20080811,000000,19.0145,20.019,18.9667,19.5825,1118355.0674977,0
+HXL.US,D,20080812,000000,19.3932,19.5825,18.9667,19.1919,750371.86191544,0
+HXL.US,D,20080813,000000,19.1461,19.451,18.862,19.3843,836108.17586441,0
+HXL.US,D,20080814,000000,19.2875,19.4411,18.852,19.4131,1255932.34008,0
+HXL.US,D,20080815,000000,19.6942,19.761,18.7294,19.0893,1162736.4189367,0
+HXL.US,D,20080818,000000,19.164,19.4031,18.293,18.567,505650.78817902,0
+HXL.US,D,20080819,000000,18.4534,18.6348,18.0429,18.2083,470864.37405402,0
+HXL.US,D,20080820,000000,18.2751,18.5571,17.9233,18.1983,467942.34336397,0
+HXL.US,D,20080821,000000,18.0429,18.6926,17.8864,18.4893,583749.88523857,0
+HXL.US,D,20080822,000000,18.567,19.2198,18.567,19.0514,577855.65162822,0
+HXL.US,D,20080825,000000,18.9766,19.2297,18.7106,18.8421,848106.36300759,0
+HXL.US,D,20080826,000000,18.871,19.0434,18.6158,19.0045,980544.99576713,0
+HXL.US,D,20080827,000000,18.9667,19.3255,18.9567,19.2975,555527.00227553,0
+HXL.US,D,20080828,000000,19.3255,20.4376,19.1361,20.321,781083.28749913,0
+HXL.US,D,20080829,000000,20.2732,20.3699,19.5726,19.7031,456408.75107295,0
+HXL.US,D,20080902,000000,20.3031,20.5483,19.3065,19.6114,673059.4654263,0
+HXL.US,D,20080903,000000,19.5427,20.0918,19.3255,19.8386,662529.31774038,0
+HXL.US,D,20080904,000000,19.6025,19.6473,18.0329,18.5092,904463.82580844,0
+HXL.US,D,20080905,000000,18.0528,18.4714,17.8864,18.0627,1410793.9459851,0
+HXL.US,D,20080908,000000,18.871,19.1181,17.8864,18.1315,975905.06791314,0
+HXL.US,D,20080909,000000,18.1595,18.3219,17.0035,17.0393,1250598.0285593,0
+HXL.US,D,20080910,000000,17.2974,17.6662,16.7673,17.2974,1036409.7672668,0
+HXL.US,D,20080911,000000,17.1081,17.5884,16.6337,17.5616,968013.97953863,0
+HXL.US,D,20080912,000000,17.4778,17.9332,17.1569,17.8465,891523.40418106,0
+HXL.US,D,20080915,000000,16.8879,17.9691,16.8679,17.0891,1390310.6312612,0
+HXL.US,D,20080916,000000,15.9879,17.3532,15.9879,17.0692,2292115.3288662,0
+HXL.US,D,20080917,000000,16.6825,16.8679,15.3452,15.5325,2230567.0471231,0
+HXL.US,D,20080918,000000,15.7617,17.0692,15.2286,16.8579,2451454.3045992,0
+HXL.US,D,20080919,000000,17.7808,18.6726,16.4134,17.9881,2286134.7990197,0
+HXL.US,D,20080922,000000,17.9881,17.9881,16.4603,16.5749,767472.56487556,0
+HXL.US,D,20080923,000000,16.5749,16.7383,15.9141,15.9959,613807.06493974,0
+HXL.US,D,20080924,000000,15.9959,16.3408,15.3452,15.5245,1100252.9268218,0
+HXL.US,D,20080925,000000,15.7417,15.8295,15.1308,15.3252,982028.08689346,0
+HXL.US,D,20080926,000000,14.802,15.0392,14.0934,14.4243,1551242.0735826,0
+HXL.US,D,20080929,000000,14.1842,14.1842,11.902,12.6704,2524539.1889671,0
+HXL.US,D,20080930,000000,12.9136,13.0411,12.1073,12.9832,2824200.8617219,0
+HXL.US,D,20081001,000000,13.059,13.1058,12.2907,12.3565,1042006.9812741,0
+HXL.US,D,20081002,000000,12.2339,12.2339,10.441,10.6474,1743940.5652122,0
+HXL.US,D,20081003,000000,11.0579,11.5592,9.8421,10.0155,3493898.7877211,0
+HXL.US,D,20081006,000000,9.71852,9.76536,8.79998,9.66371,3304231.7022436,0
+HXL.US,D,20081007,000000,9.67169,10.3752,8.98027,9.01794,4163323.7767877,0
+HXL.US,D,20081008,000000,8.61991,9.23808,7.93716,8.84743,3847014.9580343,0
+HXL.US,D,20081009,000000,8.9707,9.35746,8.08884,8.22198,3108142.5712933,0
+HXL.US,D,20081010,000000,7.77601,8.49683,7.13124,8.49683,3312582.3682471,0
+HXL.US,D,20081013,000000,8.95177,9.99653,8.94249,9.99653,1935173.0242738,0
+HXL.US,D,20081014,000000,10.4132,10.5368,9.10384,9.48334,1376155.0382171,0
+HXL.US,D,20081015,000000,9.30176,9.57103,8.03193,8.05097,1035303.9713121,0
+HXL.US,D,20081016,000000,8.07947,8.5631,7.39682,8.51547,3086209.2791149,0
+HXL.US,D,20081017,000000,8.18381,9.31033,7.94682,8.65788,2108920.4610914,0
+HXL.US,D,20081020,000000,8.70531,9.47337,8.4774,9.33913,1566505.4694707,0
+HXL.US,D,20081021,000000,10.0055,10.6194,9.74643,10.0823,3470458.321746,0
+HXL.US,D,20081022,000000,9.79327,9.96766,9.33913,9.67169,2215782.2943116,0
+HXL.US,D,20081023,000000,9.7265,10.0055,8.79062,9.58,1715295.2320704,0
+HXL.US,D,20081024,000000,8.62927,9.29199,8.30708,8.67672,2236155.2301289,0
+HXL.US,D,20081027,000000,8.54387,8.86646,8.0417,8.0417,1654910.9460693,0
+HXL.US,D,20081028,000000,8.69575,9.80323,8.32582,9.56107,2753173.0387944,0
+HXL.US,D,20081029,000000,9.61886,11.4466,9.349,10.9244,2725466.929803,0
+HXL.US,D,20081030,000000,11.3609,12.3375,11.1605,12.2339,1908725.2348171,0
+HXL.US,D,20081031,000000,12.0325,12.8558,11.624,12.5179,1747755.6616008,0
+HXL.US,D,20081103,000000,12.4979,13.2015,12.0405,12.2617,1301309.1085673,0
+HXL.US,D,20081104,000000,12.9634,12.9634,11.5203,11.912,1641484.8572531,0
+HXL.US,D,20081105,000000,11.3031,11.3798,9.91983,10.0055,1928679.7342341,0
+HXL.US,D,20081106,000000,9.88196,9.9587,8.98027,9.33913,1556324.5205073,0
+HXL.US,D,20081107,000000,9.45533,9.5511,9.15108,9.45533,940319.91188247,0
+HXL.US,D,20081110,000000,9.48334,10.0345,9.19005,9.31033,942000.68159602,0
+HXL.US,D,20081111,000000,9.24605,9.26558,8.79062,8.88549,648059.64653483,0
+HXL.US,D,20081112,000000,8.70531,8.76212,7.73804,7.75688,1624584.8432139,0
+HXL.US,D,20081113,000000,7.80441,8.23115,7.15954,8.23115,2227625.9509856,0
+HXL.US,D,20081114,000000,7.99426,8.36389,7.45353,7.73804,1387382.5799035,0
+HXL.US,D,20081117,000000,7.64297,7.70964,7.25412,7.33005,1061951.4462451,0
+HXL.US,D,20081118,000000,7.27344,7.33005,6.63803,7.0266,1210748.2329569,0
+HXL.US,D,20081119,000000,6.98883,7.0553,5.98339,6.00262,1617774.4646791,0
+HXL.US,D,20081120,000000,5.92689,6.16387,5.34828,5.46219,2845935.4718683,0
+HXL.US,D,20081121,000000,5.6043,5.7468,5.02588,5.70883,1969151.6654917,0
+HXL.US,D,20081124,000000,5.88891,6.069,5.53812,6.03093,2138789.9966514,0
+HXL.US,D,20081125,000000,6.05933,6.46742,5.92689,6.44818,2406839.1505672,0
+HXL.US,D,20081126,000000,6.30588,7.00796,6.19217,6.98883,1110958.6773136,0
+HXL.US,D,20081128,000000,6.86565,7.15954,6.84621,7.112,834261.83779103,0
+HXL.US,D,20081201,000000,6.86565,6.88449,6.13547,6.14473,1172101.5674362,0
+HXL.US,D,20081202,000000,6.26801,6.70441,5.97432,6.53369,1275358.0241902,0
+HXL.US,D,20081203,000000,6.33458,6.96063,6.26801,6.90332,919452.27787481,0
+HXL.US,D,20081204,000000,6.76131,7.27344,6.49543,6.66634,886982.81734298,0
+HXL.US,D,20081205,000000,6.5622,7.0836,6.20174,7.06467,1025160.1497991,0
+HXL.US,D,20081208,000000,7.31141,7.83242,7.15954,7.70964,1708579.1773284,0
+HXL.US,D,20081209,000000,7.59554,7.84218,6.98883,7.18794,1557104.1969656,0
+HXL.US,D,20081210,000000,7.27344,7.47246,7.00796,7.33005,1022100.6471981,0
+HXL.US,D,20081211,000000,7.07413,7.26388,6.44818,6.55272,845399.06946303,0
+HXL.US,D,20081212,000000,6.41998,6.93172,6.41998,6.93172,964218.95204214,0
+HXL.US,D,20081215,000000,6.96989,7.169,6.183,6.39149,875248.53613094,0
+HXL.US,D,20081216,000000,6.57146,7.00796,6.54296,6.82778,1378079.6449696,0
+HXL.US,D,20081217,000000,6.71377,7.5198,6.66634,7.33962,1688278.4895227,0
+HXL.US,D,20081218,000000,7.36802,7.77601,7.15954,7.40609,979819.50531764,0
+HXL.US,D,20081219,000000,7.43449,8.02237,7.43449,7.80441,1706559.2433383,0
+HXL.US,D,20081222,000000,7.81398,7.81398,6.98883,7.33005,647756.60626409,0
+HXL.US,D,20081223,000000,7.39682,7.51063,6.60017,6.66634,1067899.8658641,0
+HXL.US,D,20081224,000000,6.6475,7.01733,6.49543,6.90332,488490.88198721,0
+HXL.US,D,20081226,000000,6.96063,6.96063,6.63803,6.82778,421522.99593203,0
+HXL.US,D,20081229,000000,6.78982,6.84621,6.25855,6.54296,1096329.4584158,0
+HXL.US,D,20081230,000000,6.46742,6.65677,6.16387,6.49543,1688690.9052554,0
+HXL.US,D,20081231,000000,6.48626,7.19741,6.48626,7.00796,1672751.1877034,0
+HXL.US,D,20090102,000000,7.0266,7.4913,6.69484,7.33005,1192024.9600704,0
+HXL.US,D,20090105,000000,7.31141,7.53893,6.76131,7.27344,1330839.4798507,0
+HXL.US,D,20090106,000000,7.39682,7.67147,7.20677,7.44405,1710716.5143373,0
+HXL.US,D,20090107,000000,7.27344,7.40609,6.93172,7.12167,1091840.0472526,0
+HXL.US,D,20090108,000000,7.10263,7.58637,6.78024,7.53893,1404754.212907,0
+HXL.US,D,20090109,000000,7.51063,7.53893,6.91318,6.95076,1188742.6927671,0
+HXL.US,D,20090112,000000,6.95076,7.112,6.52423,6.63803,812223.18392921,0
+HXL.US,D,20090113,000000,6.48626,6.85609,6.47689,6.80854,1340464.5205029,0
+HXL.US,D,20090114,000000,6.73261,6.73261,6.16387,6.26801,2166877.4145927,0
+HXL.US,D,20090115,000000,6.27787,6.45776,5.97432,6.36308,1334527.1387745,0
+HXL.US,D,20090116,000000,6.53369,6.91318,6.34405,6.55272,941184.88113207,0
+HXL.US,D,20090120,000000,6.41998,6.45776,5.96476,5.98339,1559030.8106073,0
+HXL.US,D,20090121,000000,6.20174,6.49543,5.84158,6.42956,1759305.3090054,0
+HXL.US,D,20090122,000000,6.069,7.28262,5.85094,7.20677,3475142.4011626,0
+HXL.US,D,20090123,000000,6.96063,7.46309,6.80854,7.28262,1520267.7455124,0
+HXL.US,D,20090126,000000,7.35875,7.58637,7.15954,7.42493,976653.63758855,0
+HXL.US,D,20090127,000000,7.30165,7.70018,7.30165,7.61486,966388.39927837,0
+HXL.US,D,20090128,000000,7.66221,8.36389,7.66221,8.22198,1733622.1443379,0
+HXL.US,D,20090129,000000,7.93716,8.14585,7.58637,7.66221,711815.50640908,0
+HXL.US,D,20090130,000000,7.73804,8.02237,7.5198,7.86152,1929590.8619355,0
+HXL.US,D,20090202,000000,7.5768,7.96556,7.52946,7.83242,1358363.9653686,0
+HXL.US,D,20090203,000000,7.89929,8.03193,7.56733,7.77601,834386.26492205,0
+HXL.US,D,20090204,000000,7.81398,8.23115,7.73804,8.05097,1112092.5697173,0
+HXL.US,D,20090205,000000,7.99426,8.24031,7.61486,7.9561,1228420.899342,0
+HXL.US,D,20090206,000000,7.92749,8.52513,7.88006,8.42986,1431912.441144,0
+HXL.US,D,20090209,000000,8.41142,8.71468,8.29762,8.60087,940120.22640606,0
+HXL.US,D,20090210,000000,8.61991,8.82869,8.15511,8.30708,1277015.7146777,0
+HXL.US,D,20090211,000000,8.37325,8.41142,7.91833,8.20254,1297072.5654445,0
+HXL.US,D,20090212,000000,7.88953,8.24999,7.78539,8.24999,901890.99384096,0
+HXL.US,D,20090213,000000,8.24999,8.58174,8.0984,8.30708,754990.71743272,0
+HXL.US,D,20090217,000000,7.99426,7.99426,7.36802,7.40609,1199174.5028817,0
+HXL.US,D,20090218,000000,7.50106,7.5198,7.10263,7.15954,800115.62132408,0
+HXL.US,D,20090219,000000,7.26388,7.42493,7.01733,7.0553,643468.88746649,0
+HXL.US,D,20090220,000000,6.88449,6.96063,6.30588,6.43892,1590043.2695725,0
+HXL.US,D,20090223,000000,6.57146,6.5906,5.86968,5.90755,1382825.9379518,0
+HXL.US,D,20090224,000000,6.03093,6.0975,5.6327,6.02136,2279881.3322408,0
+HXL.US,D,20090225,000000,6.0975,6.42956,6.02136,6.22077,2137190.5059509,0
+HXL.US,D,20090226,000000,6.26801,6.46742,5.97432,6.02136,1012632.1439045,0
+HXL.US,D,20090227,000000,5.87965,6.14473,5.78457,5.88891,1103695.7452618,0
+HXL.US,D,20090302,000000,5.86022,5.86022,5.11099,5.13023,1319067.0677437,0
+HXL.US,D,20090303,000000,5.24394,5.34828,4.85527,4.86465,1413477.1568591,0
+HXL.US,D,20090304,000000,5.05439,5.29147,4.89314,5.17766,1034390.8367214,0
+HXL.US,D,20090305,000000,5.02588,5.08279,4.50439,4.51395,1440878.2186906,0
+HXL.US,D,20090306,000000,4.675,4.675,4.25773,4.51395,1138278.460132,0
+HXL.US,D,20090309,000000,4.45694,4.72223,4.3528,4.3528,959341.20781675,0
+HXL.US,D,20090310,000000,4.58969,4.98801,4.42844,4.91198,1456454.6892955,0
+HXL.US,D,20090311,000000,4.94078,5.15863,4.7603,4.84551,1434047.7712637,0
+HXL.US,D,20090312,000000,5.1964,6.05026,5.1681,5.99306,2055283.336615,0
+HXL.US,D,20090313,000000,6.03093,6.11643,5.76554,5.89828,701829.22569912,0
+HXL.US,D,20090316,000000,5.99306,6.23981,5.82235,5.95519,1019253.8748535,0
+HXL.US,D,20090317,000000,5.85094,6.04059,5.6898,5.98339,1139759.5443691,0
+HXL.US,D,20090318,000000,5.97432,6.20174,5.6898,6.05933,1136517.41485,0
+HXL.US,D,20090319,000000,6.29651,6.29651,5.80341,5.82235,1039799.4031429,0
+HXL.US,D,20090320,000000,6.01239,6.01239,5.42451,5.49986,1070268.9985767,0
+HXL.US,D,20090323,000000,6.16387,6.47689,5.73724,6.47689,1308029.1770876,0
+HXL.US,D,20090324,000000,6.33458,6.46742,6.16387,6.183,647610.10335175,0
+HXL.US,D,20090325,000000,6.26801,6.70441,6.08822,6.51476,1403195.8634353,0
+HXL.US,D,20090326,000000,6.62847,7.0553,6.53369,6.96989,1806124.0273902,0
+HXL.US,D,20090327,000000,6.78982,6.83725,6.58103,6.60017,813298.87654588,0
+HXL.US,D,20090330,000000,6.37245,6.37245,5.86022,6.08822,882545.58529923,0
+HXL.US,D,20090331,000000,6.35332,6.41042,6.07846,6.23034,744058.18846016,0
+HXL.US,D,20090401,000000,6.0975,6.48626,5.92689,6.45776,947991.24588847,0
+HXL.US,D,20090402,000000,6.73261,7.17867,6.60943,6.97906,1114245.9618399,0
+HXL.US,D,20090403,000000,6.84621,7.23558,6.82778,7.21654,699949.77395376,0
+HXL.US,D,20090406,000000,7.112,7.76645,7.10263,7.6337,1168489.1668577,0
+HXL.US,D,20090407,000000,7.48193,7.70018,7.0266,7.19741,1252379.1427334,0
+HXL.US,D,20090408,000000,7.28262,7.5768,7.23558,7.4913,591619.90127637,0
+HXL.US,D,20090409,000000,7.74752,7.93716,7.58637,7.68105,856164.02318654,0
+HXL.US,D,20090413,000000,7.5768,7.68105,7.112,7.61486,667004.68067912,0
+HXL.US,D,20090414,000000,7.48193,7.73804,7.28262,7.5768,791491.01494324,0
+HXL.US,D,20090415,000000,7.51063,7.84218,7.41556,7.64297,601756.69867709,0
+HXL.US,D,20090416,000000,7.75688,8.57257,7.53893,8.4774,1216636.4458997,0
+HXL.US,D,20090417,000000,8.60087,8.60087,7.50106,7.83242,2484963.3337419,0
+HXL.US,D,20090420,000000,7.62434,7.84218,7.30165,7.43449,1083574.6740404,0
+HXL.US,D,20090421,000000,7.36802,7.80441,7.36802,7.70964,817083.86959632,0
+HXL.US,D,20090422,000000,7.44405,8.17444,7.37758,7.9846,1315147.6131162,0
+HXL.US,D,20090423,000000,8.0127,8.16477,7.87079,8.0127,681474.35188466,0
+HXL.US,D,20090424,000000,8.05097,8.42986,7.88953,8.26911,1554319.6381864,0
+HXL.US,D,20090427,000000,8.17444,8.28795,7.82355,8.06044,1623759.0083039,0
+HXL.US,D,20090428,000000,8.52513,9.4933,8.27839,9.01794,2410225.7761094,0
+HXL.US,D,20090429,000000,8.70531,9.00867,8.60087,8.94249,1834088.0216451,0
+HXL.US,D,20090430,000000,9.03757,9.68962,8.87612,9.09427,1483831.6684565,0
+HXL.US,D,20090501,000000,8.9992,9.4349,8.79062,8.88549,1365073.9994429,0
+HXL.US,D,20090504,000000,9.11341,9.51124,8.93293,9.349,1228327.5789937,0
+HXL.US,D,20090505,000000,9.29199,9.5511,9.13184,9.5212,1359601.2125668,0
+HXL.US,D,20090506,000000,9.63581,9.71852,9.17041,9.59994,932060.55933789,0
+HXL.US,D,20090507,000000,9.7265,9.79327,8.77168,9.03757,1397702.0042224,0
+HXL.US,D,20090508,000000,9.20908,9.65375,9.14132,9.48334,1373703.6230468,0
+HXL.US,D,20090511,000000,9.24605,9.38627,8.94249,9.12178,646619.70352651,0
+HXL.US,D,20090512,000000,9.18037,9.29199,8.55334,8.9138,786995.58311239,0
+HXL.US,D,20090513,000000,8.69575,8.69575,8.14585,8.18381,979384.01035902,0
+HXL.US,D,20090514,000000,8.25965,8.66734,8.08884,8.52513,786525.9710372,0
+HXL.US,D,20090515,000000,8.5057,8.79998,8.23115,8.37325,1047324.2342366,0
+HXL.US,D,20090518,000000,8.55334,9.24605,8.54387,9.19005,878417.41419384,0
+HXL.US,D,20090519,000000,9.15108,9.5511,9.04704,9.36634,775260.29845574,0
+HXL.US,D,20090520,000000,9.44487,9.76536,9.12178,9.20908,760180.5329303,0
+HXL.US,D,20090521,000000,9.07485,9.20908,8.86646,9.08471,675827.96909177,0
+HXL.US,D,20090522,000000,9.14132,9.71852,9.05641,9.08471,1098056.3865811,0
+HXL.US,D,20090526,000000,8.9992,9.8421,8.94249,9.7554,929658.31295328,0
+HXL.US,D,20090527,000000,9.69959,10.1351,9.5212,9.94873,1281430.8709402,0
+HXL.US,D,20090528,000000,10.1191,10.1351,9.50127,9.98765,951164.13772979,0
+HXL.US,D,20090529,000000,10.0345,10.2597,9.8132,10.1351,1247656.9324217,0
+HXL.US,D,20090601,000000,10.3663,11.6608,10.3374,11.4765,1787547.257416,0
+HXL.US,D,20090602,000000,11.4197,11.4665,11.1505,11.322,897200.89375671,0
+HXL.US,D,20090603,000000,11.2084,11.912,11.0399,11.6419,3553418.1044726,0
+HXL.US,D,20090604,000000,11.9409,12.5478,11.5034,12.4979,2041968.6301499,0
+HXL.US,D,20090605,000000,12.8736,13.2015,12.5747,12.8558,2148650.8467857,0
+HXL.US,D,20090608,000000,12.7262,12.7262,12.0704,12.4033,1653044.5391038,0
+HXL.US,D,20090609,000000,12.5378,12.755,12.0166,12.2617,1927232.7671135,0
+HXL.US,D,20090610,000000,12.4292,12.6504,11.5881,11.9309,1957284.9295917,0
+HXL.US,D,20090611,000000,11.9409,12.0893,10.9623,11.0489,2424232.8593521,0
+HXL.US,D,20090612,000000,11.1127,11.1885,10.2686,10.3752,2752479.6585724,0
+HXL.US,D,20090615,000000,9.96766,10.4988,9.73646,10.4132,2724858.8423724,0
+HXL.US,D,20090616,000000,10.5636,10.5636,9.78331,9.91983,1666847.9230915,0
+HXL.US,D,20090617,000000,9.91086,10.1092,9.5212,9.86203,2187554.3941255,0
+HXL.US,D,20090618,000000,9.9587,10.1092,9.67169,9.98765,764319.74192633,0
+HXL.US,D,20090619,000000,10.1441,10.1829,9.78331,9.87199,1193739.8469005,0
+HXL.US,D,20090622,000000,9.73646,9.73646,9.28163,9.349,1285124.5505316,0
+HXL.US,D,20090623,000000,8.79998,8.80956,8.40206,8.5347,3443611.1613366,0
+HXL.US,D,20090624,000000,8.81892,9.32976,8.67672,8.94249,3147842.8536494,0
+HXL.US,D,20090625,000000,8.87612,9.07485,8.75265,9.04704,1328437.2334661,0
+HXL.US,D,20090626,000000,8.9992,9.06617,8.81892,8.98027,1538437.1169769,0
+HXL.US,D,20090629,000000,8.76212,9.18037,8.76212,9.07485,933366.04076913,0
+HXL.US,D,20090630,000000,9.06617,9.14132,8.89486,9.03757,1070970.4063557,0
+HXL.US,D,20090701,000000,9.12178,9.32976,9.00867,9.10384,1020593.4734013,0
+HXL.US,D,20090702,000000,8.88549,9.10384,8.61063,8.61063,1147790.1115438,0
+HXL.US,D,20090706,000000,8.5347,8.68638,8.4206,8.54387,1350476.8907726,0
+HXL.US,D,20090707,000000,8.52513,8.62927,8.40206,8.45886,1475306.4030916,0
+HXL.US,D,20090708,000000,8.48737,8.52513,8.12671,8.28795,970866.77255093,0
+HXL.US,D,20090709,000000,8.34486,8.43982,8.17444,8.27839,1387068.5017421,0
+HXL.US,D,20090710,000000,8.23115,8.4206,8.16477,8.29762,1278673.4051654,0
+HXL.US,D,20090713,000000,8.32582,8.5057,8.02237,8.49683,1355086.7152884,0
+HXL.US,D,20090714,000000,8.51547,8.72415,8.40206,8.54387,1528266.2024595,0
+HXL.US,D,20090715,000000,8.77168,9.08471,8.69575,9.06617,972476.29769751,0
+HXL.US,D,20090716,000000,9.09427,9.3764,8.98027,9.32009,574520.20176086,0
+HXL.US,D,20090717,000000,9.35746,9.35746,8.9992,9.19931,648879.4607772,0
+HXL.US,D,20090720,000000,9.15108,9.45533,9.11341,9.31033,1003221.8403978,0
+HXL.US,D,20090721,000000,9.45533,9.5511,9.12178,9.30176,663219.68762869,0
+HXL.US,D,20090722,000000,9.26558,9.61886,9.24605,9.42533,668285.07599523,0
+HXL.US,D,20090723,000000,9.38627,9.76536,9.22821,9.48334,1829949.8160937,0
+HXL.US,D,20090724,000000,9.39604,9.7265,9.39604,9.58996,950575.1157466,0
+HXL.US,D,20090727,000000,9.53117,9.56107,9.15108,9.22821,1529146.2233782,0
+HXL.US,D,20090728,000000,8.63894,9.53117,8.45886,9.14132,2585982.1090265,0
+HXL.US,D,20090729,000000,9.01794,9.61886,8.79998,9.41537,1477990.6174103,0
+HXL.US,D,20090730,000000,9.50127,10.1092,9.50127,9.8132,1044078.090939,0
+HXL.US,D,20090731,000000,9.78331,9.91983,9.65375,9.68065,707398.34325742,0
+HXL.US,D,20090803,000000,9.90089,10.3663,9.63581,10.3563,796705.91655594,0
+HXL.US,D,20090804,000000,10.2786,10.3942,10.0444,10.3174,558202.18559272,0
+HXL.US,D,20090805,000000,10.4132,10.4132,9.91983,10.0543,520306.09663651,0
+HXL.US,D,20090806,000000,10.1351,10.2019,9.90089,9.97763,381711.33122469,0
+HXL.US,D,20090807,000000,10.1829,10.3852,9.91983,10.3374,717420.74797317,0
+HXL.US,D,20090810,000000,10.1829,10.3752,10.0155,10.0723,491973.83821151,0
+HXL.US,D,20090811,000000,10.0255,10.0444,9.80323,9.91983,455245.75877563,0
+HXL.US,D,20090812,000000,9.93876,10.3663,9.93876,10.154,545775.52760316,0
+HXL.US,D,20090813,000000,10.2198,10.2497,9.89093,10.163,501354.03837999,0
+HXL.US,D,20090814,000000,10.1191,10.1271,9.22821,9.7265,1759186.9025421,0
+HXL.US,D,20090817,000000,9.4643,9.73646,9.3764,9.71852,1043145.8909009,0
+HXL.US,D,20090818,000000,9.76536,9.87199,9.5511,9.70856,858539.17656681,0
+HXL.US,D,20090819,000000,9.5212,9.66371,9.41537,9.62784,473922.87321036,0
+HXL.US,D,20090820,000000,9.62784,10.1441,9.62784,10.1351,493816.16250647,0
+HXL.US,D,20090821,000000,10.3075,10.9443,10.2108,10.8765,1343503.9542117,0
+HXL.US,D,20090824,000000,10.9045,11.1505,10.5926,10.6952,660612.73854463,0
+HXL.US,D,20090825,000000,10.8108,10.8108,10.4231,10.7151,1423171.4351891,0
+HXL.US,D,20090826,000000,10.6662,10.8407,10.5178,10.6662,966216.8102509,0
+HXL.US,D,20090827,000000,10.9144,11.3708,10.6104,11.0001,1963232.3457661,0
+HXL.US,D,20090828,000000,11.1885,11.1885,10.469,10.735,828946.59171781,0
+HXL.US,D,20090831,000000,10.6294,10.6294,10.1929,10.3174,677779.66884869,0
+HXL.US,D,20090901,000000,10.1729,10.5368,9.94873,9.97763,506726.48079569,0
+HXL.US,D,20090902,000000,9.91086,10.0444,9.69959,9.7265,606598.3188967,0
+HXL.US,D,20090903,000000,9.74643,10.0345,9.68065,10.0345,504777.79137259,0
+HXL.US,D,20090904,000000,9.9587,10.2886,9.82216,10.2597,323926.97019539,0
+HXL.US,D,20090908,000000,10.4132,10.5368,10.2597,10.3663,392223.41690772,0
+HXL.US,D,20090909,000000,10.3464,10.8207,10.2298,10.7151,533382.98673018,0
+HXL.US,D,20090910,000000,10.6662,10.8765,10.5636,10.8307,429768.30025214,0
+HXL.US,D,20090911,000000,10.8207,11.1227,10.7051,11.0101,824405.00143513,0
+HXL.US,D,20090914,000000,10.9343,10.9343,10.3752,10.6952,839097.437343,0
+HXL.US,D,20090915,000000,10.6952,11.0001,10.5736,10.7051,551077.72889651,0
+HXL.US,D,20090916,000000,10.735,11.3609,10.7051,11.3419,878050.15346838,0
+HXL.US,D,20090917,000000,11.03,11.3798,10.9911,11.3609,1342980.1561279,0
+HXL.US,D,20090918,000000,11.3798,11.5392,11.03,11.1317,1091215.9047082,0
+HXL.US,D,20090921,000000,11.0101,11.1985,10.8566,11.0489,410846.34533377,0
+HXL.US,D,20090922,000000,11.1885,11.3708,11.0579,11.2931,568049.99094717,0
+HXL.US,D,20090923,000000,11.332,11.5592,11.1605,11.3708,951319.67164358,0
+HXL.US,D,20090924,000000,11.4197,11.4565,11.0769,11.0849,1136561.5664127,0
+HXL.US,D,20090925,000000,10.9811,11.03,10.5536,10.8008,898940.86670196,0
+HXL.US,D,20090928,000000,10.9144,11.1695,10.8108,11.0489,660875.64103117,0
+HXL.US,D,20090929,000000,11.0937,11.2373,10.9343,11.0001,825964.35435145,0
+HXL.US,D,20090930,000000,11.0201,11.1417,10.5456,10.8496,552561.82346745,0
+HXL.US,D,20091001,000000,10.725,10.8666,10.5536,10.7051,873745.37611251,0
+HXL.US,D,20091002,000000,10.5456,10.6474,10.0444,10.0913,1214559.3155671,0
+HXL.US,D,20091005,000000,10.154,10.451,10.0913,10.3752,844215.00482901,0
+HXL.US,D,20091006,000000,10.4988,10.6014,10.3174,10.441,1073219.1257158,0
+HXL.US,D,20091007,000000,10.3274,10.469,10.2975,10.431,560950.62036609,0
+HXL.US,D,20091008,000000,10.5456,10.6384,10.3752,10.4132,1113592.7194019,0
+HXL.US,D,20091009,000000,10.4132,10.8765,10.3942,10.8496,513708.44835798,0
+HXL.US,D,20091012,000000,10.8307,11.0679,10.8307,10.9144,352555.2447789,0
+HXL.US,D,20091013,000000,10.8666,10.9722,10.6194,10.7729,1147956.6833482,0
+HXL.US,D,20091014,000000,11.0101,11.2273,10.7729,11.2173,969024.44825597,0
+HXL.US,D,20091015,000000,11.1417,11.3898,11.0001,11.3708,737525.76408095,0
+HXL.US,D,20091016,000000,11.2084,11.3031,10.8765,11.1127,1052049.454882,0
+HXL.US,D,20091019,000000,11.1985,11.607,10.9811,11.4944,806207.53352164,0
+HXL.US,D,20091020,000000,11.4466,11.5203,11.1417,11.3798,825025.13020108,0
+HXL.US,D,20091021,000000,11.3031,11.7595,11.2173,11.2642,1370162.4670354,0
+HXL.US,D,20091022,000000,11.2273,11.624,10.9811,11.5791,744012.03000832,0
+HXL.US,D,20091023,000000,11.598,11.6608,11.2273,11.3031,913699.52995377,0
+HXL.US,D,20091026,000000,11.2831,11.4466,10.8407,11.1317,1036557.2736238,0
+HXL.US,D,20091027,000000,11.0101,11.2741,10.5926,10.7051,1263818.4112315,0
+HXL.US,D,20091028,000000,10.6474,10.8008,10.3663,10.4042,802738.6255218,0
+HXL.US,D,20091029,000000,10.5456,10.8307,10.3663,10.6752,627110.73351416,0
+HXL.US,D,20091030,000000,10.5736,10.6104,10.1092,10.431,1121744.7033738,0
+HXL.US,D,20091102,000000,10.4888,10.5836,10.0723,10.3464,707384.29503296,0
+HXL.US,D,20091103,000000,10.2597,10.5536,10.0055,10.5088,941069.48500249,0
+HXL.US,D,20091104,000000,10.5536,10.7151,10.2686,10.2786,1035154.4580659,0
+HXL.US,D,20091105,000000,10.3942,10.9543,10.3663,10.9244,760230.70516055,0
+HXL.US,D,20091106,000000,10.8008,11.0849,10.6194,10.8407,450362.99732722,0
+HXL.US,D,20091109,000000,10.9443,11.3798,10.9443,11.2931,444280.1161311,0
+HXL.US,D,20091110,000000,11.2173,11.2543,10.6194,10.8008,680549.17595876,0
+HXL.US,D,20091111,000000,10.9811,11.0849,10.6952,10.9144,470215.14539452,0
+HXL.US,D,20091112,000000,10.8496,10.9623,10.4789,10.5178,482115.998411,0
+HXL.US,D,20091113,000000,10.4789,10.8108,10.2886,10.6852,515879.90248341,0
+HXL.US,D,20091116,000000,10.7819,11.2084,10.7051,11.1417,564284.06334423,0
+HXL.US,D,20091117,000000,11.0679,11.2931,11.0101,11.2373,331601.31453519,0
+HXL.US,D,20091118,000000,11.2642,11.2642,10.4789,10.5736,960385.79365066,0
+HXL.US,D,20091119,000000,10.4888,10.4888,10.2397,10.3075,596932.13701577,0
+HXL.US,D,20091120,000000,10.2019,10.3663,10.1729,10.3374,477277.38852521,0
+HXL.US,D,20091123,000000,10.5926,10.8407,10.459,10.5368,739062.03777136,0
+HXL.US,D,20091124,000000,10.5278,10.5278,10.2397,10.2975,341881.60451445,0
+HXL.US,D,20091125,000000,10.3752,10.5178,10.2198,10.459,315800.07233869,0
+HXL.US,D,20091127,000000,10.0055,10.3752,9.96766,10.2597,281275.55725561,0
+HXL.US,D,20091130,000000,10.1929,10.2597,9.9288,10.0055,1043026.4809929,0
+HXL.US,D,20091201,000000,10.1092,10.2786,9.96766,10.0055,905057.86501465,0
+HXL.US,D,20091202,000000,10.0055,10.2298,10.0055,10.1092,1331850.9520126,0
+HXL.US,D,20091203,000000,10.154,10.1729,9.83214,9.86203,940153.34007803,0
+HXL.US,D,20091204,000000,10.0633,10.4132,10.0633,10.4042,1304595.389649,0
+HXL.US,D,20091207,000000,10.4132,10.5178,10.3752,10.4888,428677.5559664,0
+HXL.US,D,20091208,000000,10.3563,10.5278,10.2397,10.4789,566581.95148992,0
+HXL.US,D,20091209,000000,10.459,10.5088,10.2198,10.3563,436622.83034959,0
+HXL.US,D,20091210,000000,10.4132,10.8108,10.3374,10.754,1101739.0282819,0
+HXL.US,D,20091211,000000,11.0201,11.1885,10.9045,11.0579,1148770.476923,0
+HXL.US,D,20091214,000000,11.2084,11.4376,11.03,11.4197,735309.15494829,0
+HXL.US,D,20091215,000000,11.5592,12.3087,11.4944,11.9867,1743338.4984491,0
+HXL.US,D,20091216,000000,12.1571,12.2997,11.9488,12.2997,1023894.806152,0
+HXL.US,D,20091217,000000,12.4581,12.5179,11.8552,12.0704,1284335.843072,0
+HXL.US,D,20091218,000000,12.2139,12.2717,11.8252,11.9967,1516188.7431926,0
+HXL.US,D,20091221,000000,12.196,12.3275,12.0605,12.2817,661246.91553506,0
+HXL.US,D,20091222,000000,12.2907,12.6893,12.2528,12.5079,836881.83165494,0
+HXL.US,D,20091223,000000,12.5747,12.7162,12.2907,12.6604,587811.82900002,0
+HXL.US,D,20091224,000000,12.7362,12.784,12.5946,12.6315,206899.23968098,0
+HXL.US,D,20091228,000000,12.7362,12.755,12.3753,12.4123,459503.37423507,0
+HXL.US,D,20091229,000000,12.488,12.5378,12.3087,12.488,527075.33394252,0
+HXL.US,D,20091230,000000,12.3933,12.5667,12.2617,12.4212,381970.21993281,0
+HXL.US,D,20091231,000000,12.3933,12.5179,12.2817,12.3087,302235.50816695,0
+HXL.US,D,20100104,000000,12.4212,12.9434,12.4212,12.8378,848235.80736165,0
+HXL.US,D,20100105,000000,12.8278,13.35,12.6793,13.2833,1284471.3080937,0
+HXL.US,D,20100106,000000,13.1926,13.35,12.9932,13.0222,695646.00004249,0
+HXL.US,D,20100107,000000,13.0311,13.0969,12.8378,13.0122,409511.76400899,0
+HXL.US,D,20100108,000000,12.9634,13.078,12.8936,12.9932,491514.26058238,0
+HXL.US,D,20100111,000000,13.0411,13.4079,13.0411,13.2374,757832.47255436,0
+HXL.US,D,20100112,000000,13.1457,13.1457,12.7162,12.8836,512309.64657847,0
+HXL.US,D,20100113,000000,12.9334,13.1358,12.7062,13.0879,523016.40051488,0
+HXL.US,D,20100114,000000,13.059,13.2444,12.9932,13.1836,432073.21251006,0
+HXL.US,D,20100115,000000,13.1926,13.2185,12.5179,12.755,773159.08545266,0
+HXL.US,D,20100119,000000,12.755,12.9334,12.6982,12.8558,563788.36170932,0
+HXL.US,D,20100120,000000,12.4581,12.5378,11.9668,12.2907,834643.14674096,0
+HXL.US,D,20100121,000000,12.2717,12.2717,11.6708,11.7964,898252.50370287,0
+HXL.US,D,20100122,000000,11.7496,11.893,11.3419,11.4097,720297.62365599,0
+HXL.US,D,20100125,000000,11.5692,11.8163,11.2831,11.7496,572037.67980784,0
+HXL.US,D,20100126,000000,11.6608,11.8252,11.4286,11.607,491169.07563822,0
+HXL.US,D,20100127,000000,11.5692,11.7964,11.3898,11.7864,508469.46407475,0
+HXL.US,D,20100128,000000,11.7006,11.7006,10.9244,11.1317,1691155.3652055,0
+HXL.US,D,20100129,000000,11.1605,11.1795,10.4231,10.431,1347048.1205569,0
+HXL.US,D,20100201,000000,10.469,10.5088,10.2597,10.3374,1509105.4277252,0
+HXL.US,D,20100202,000000,10.3563,10.5456,10.3174,10.3563,2134339.7198278,0
+HXL.US,D,20100203,000000,10.3274,10.431,10.1351,10.1729,1004115.9095409,0
+HXL.US,D,20100204,000000,10.0543,10.0543,9.6099,9.66371,1647512.5489959,0
+HXL.US,D,20100205,000000,9.66371,9.71852,9.349,9.6099,1610490.4602907,0
+HXL.US,D,20100208,000000,9.59994,9.9587,9.44487,9.80323,1202371.4773936,0
+HXL.US,D,20100209,000000,10.0055,10.0255,9.80323,9.97763,923932.65803658,0
+HXL.US,D,20100210,000000,9.9288,10.0055,9.70856,9.85206,646528.39006745,0
+HXL.US,D,20100211,000000,9.8132,10.1092,9.61886,10.0723,727552.52815086,0
+HXL.US,D,20100212,000000,9.9587,10.3075,9.88196,10.3075,743589.57982958,0
+HXL.US,D,20100216,000000,10.3663,10.5636,10.1271,10.3075,901521.72622628,0
+HXL.US,D,20100217,000000,10.4042,10.5278,10.2686,10.5088,612989.25758659,0
+HXL.US,D,20100218,000000,10.5278,10.6384,10.3563,10.6194,768816.17720179,0
+HXL.US,D,20100219,000000,10.5926,10.6662,10.5088,10.6194,440707.85333695,0
+HXL.US,D,20100222,000000,10.6294,10.6752,10.5278,10.6194,374003.87321292,0
+HXL.US,D,20100223,000000,10.5636,10.6294,10.3852,10.431,618035.58050563,0
+HXL.US,D,20100224,000000,10.5088,10.6194,10.441,10.5178,399150.19501672,0
+HXL.US,D,20100225,000000,10.2597,10.5088,10.2497,10.459,529306.99474426,0
+HXL.US,D,20100226,000000,10.441,10.5926,10.3464,10.451,421810.98453369,0
+HXL.US,D,20100301,000000,10.4888,10.9811,10.4888,10.8566,1143123.0906855,0
+HXL.US,D,20100302,000000,10.9343,11.3898,10.9343,11.332,958788.30983934,0
+HXL.US,D,20100303,000000,11.3798,11.6808,11.2543,11.5492,1295441.9679613,0
+HXL.US,D,20100304,000000,11.607,11.7396,11.4765,11.7106,686447.42334754,0
+HXL.US,D,20100305,000000,11.8252,12.1471,11.6708,12.1272,1106139.1328752,0
+HXL.US,D,20100308,000000,12.1471,12.2239,12.0325,12.1761,995560.54083784,0
+HXL.US,D,20100309,000000,12.1471,12.4481,12.1372,12.4033,1435287.025351,0
+HXL.US,D,20100310,000000,12.4212,12.6315,12.3664,12.5667,1013004.4218529,0
+HXL.US,D,20100311,000000,12.5847,12.9534,12.5079,12.7362,1283229.0436725,0
+HXL.US,D,20100312,000000,12.8468,12.8468,12.478,12.6704,772766.73861207,0
+HXL.US,D,20100315,000000,12.6793,12.774,12.4681,12.6793,542071.81356574,0
+HXL.US,D,20100316,000000,12.793,12.9634,12.6036,12.6982,659273.13999683,0
+HXL.US,D,20100317,000000,12.755,12.8378,12.5667,12.7362,491470.10901975,0
+HXL.US,D,20100318,000000,12.7162,12.8558,12.6036,12.7062,375863.25606616,0
+HXL.US,D,20100319,000000,12.8029,13.2444,12.8029,13.1736,1434052.7884867,0
+HXL.US,D,20100322,000000,13.059,13.3699,13.0032,13.2912,544541.29073889,0
+HXL.US,D,20100323,000000,13.2833,13.5723,13.2444,13.4855,940570.77303375,0
+HXL.US,D,20100324,000000,13.4367,13.6281,13.3201,13.5055,677358.22211455,0
+HXL.US,D,20100325,000000,13.5912,13.9021,13.5543,13.5633,1400428.3632145,0
+HXL.US,D,20100326,000000,13.5912,13.7297,13.4277,13.5245,814893.35002338,0
+HXL.US,D,20100329,000000,13.5822,13.6909,13.3012,13.5245,1169890.9789711,0
+HXL.US,D,20100330,000000,13.5245,13.6829,13.3012,13.4557,782106.80099634,0
+HXL.US,D,20100331,000000,13.4277,13.8134,13.4277,13.6909,1230739.8598244,0
+HXL.US,D,20100401,000000,13.8134,14.0556,13.5912,13.7197,718534.57148483,0
+HXL.US,D,20100405,000000,13.8134,13.8922,13.6191,13.6659,606370.53697134,0
+HXL.US,D,20100406,000000,13.6749,13.6749,13.4277,13.4657,1440820.0189036,0
+HXL.US,D,20100407,000000,13.4657,13.5543,13.2444,13.3401,1112014.3010381,0
+HXL.US,D,20100408,000000,13.2533,13.3799,13.1358,13.2833,691383.36736003,0
+HXL.US,D,20100409,000000,13.3201,13.4277,13.2185,13.3989,825451.59415824,0
+HXL.US,D,20100412,000000,13.4557,13.6559,13.4457,13.5245,749029.25303382,0
+HXL.US,D,20100413,000000,13.4557,13.5822,13.3699,13.4657,474187.78258611,0
+HXL.US,D,20100414,000000,13.5912,13.7855,13.4755,13.7666,639443.06771084,0
+HXL.US,D,20100415,000000,13.7586,13.8722,13.637,13.8533,313044.61345308,0
+HXL.US,D,20100416,000000,13.8334,13.8922,13.2185,13.4457,956748.30695717,0
+HXL.US,D,20100419,000000,13.35,13.5245,13.0969,13.3699,538991.23862808,0
+HXL.US,D,20100420,000000,13.4855,13.8533,13.3889,13.8533,491142.98607848,0
+HXL.US,D,20100421,000000,13.8722,13.9798,13.6659,13.8334,816461.73394116,0
+HXL.US,D,20100422,000000,13.6749,14.1842,13.3989,14.1552,1105826.0581585,0
+HXL.US,D,20100423,000000,14.1842,14.2021,13.8722,13.942,1166971.9586148,0
+HXL.US,D,20100426,000000,13.8533,14.212,13.7586,13.8822,1224713.1715261,0
+HXL.US,D,20100427,000000,14.5309,15.7617,14.512,15.094,4772710.668242,0
+HXL.US,D,20100428,000000,15.1408,15.2376,14.7941,15.0033,1129818.4186664,0
+HXL.US,D,20100429,000000,15.1808,15.7617,15.1508,15.4129,1136957.9270317,0
+HXL.US,D,20100430,000000,15.5146,15.7318,15.3062,15.365,1213166.5344553,0
+HXL.US,D,20100503,000000,15.4857,16.255,15.4857,16.1972,1038640.424624,0
+HXL.US,D,20100504,000000,15.9779,15.9779,15.3162,15.5504,1230524.1192343,0
+HXL.US,D,20100505,000000,15.2674,15.6441,15.0123,15.3551,942992.08486586,0
+HXL.US,D,20100506,000000,15.2864,15.5684,12.2907,14.7442,1637264.369244,0
+HXL.US,D,20100507,000000,14.7243,14.8997,14.0844,14.221,1434569.5624584,0
+HXL.US,D,20100510,000000,14.8618,15.2574,14.7741,15.2186,906927.28231396,0
+HXL.US,D,20100511,000000,14.8807,15.7318,14.8708,15.365,569075.51133358,0
+HXL.US,D,20100512,000000,15.4687,16.4234,15.4598,16.3856,1070164.6403379,0
+HXL.US,D,20100513,000000,16.3766,16.536,15.8763,15.97,708187.05071704,0
+HXL.US,D,20100514,000000,15.8005,15.8763,15.2674,15.5056,544249.28835881,0
+HXL.US,D,20100517,000000,15.5943,15.8295,14.802,15.395,579536.42134175,0
+HXL.US,D,20100518,000000,15.5594,15.7119,15.1209,15.2086,534860.05718889,0
+HXL.US,D,20100519,000000,15.076,15.1209,14.512,14.812,763263.11475717,0
+HXL.US,D,20100520,000000,14.4542,14.5409,13.8533,13.9898,1107644.2997829,0
+HXL.US,D,20100521,000000,13.7108,14.8907,13.6749,14.4931,1315783.7969958,0
+HXL.US,D,20100524,000000,14.512,14.8219,14.3286,14.5021,868365.90958456,0
+HXL.US,D,20100525,000000,14.1034,14.5649,13.5633,14.4731,1251976.7614467,0
+HXL.US,D,20100526,000000,14.5649,15.2186,14.4642,14.7941,1135070.4477295,0
+HXL.US,D,20100527,000000,15.1308,15.4598,15.0312,15.4598,713394.92821751,0
+HXL.US,D,20100528,000000,15.4598,15.5146,14.9565,15.1408,483469.64518329,0
+HXL.US,D,20100601,000000,14.9096,15.2864,14.6007,14.6007,605140.31388548,0
+HXL.US,D,20100602,000000,14.6007,15.4298,14.5827,15.4298,716610.96817685,0
+HXL.US,D,20100603,000000,15.683,16.265,15.683,16.0328,1959298.8429141,0
+HXL.US,D,20100604,000000,15.6341,16.0238,15.1209,15.1886,1133575.3152679,0
+HXL.US,D,20100607,000000,15.2376,15.2376,14.4731,14.5309,1036395.7190424,0
+HXL.US,D,20100608,000000,14.5649,14.6865,14.1214,14.5021,731227.14229474,0
+HXL.US,D,20100609,000000,14.7053,15.0312,14.3964,14.4931,791511.08383534,0
+HXL.US,D,20100610,000000,14.7641,15.085,14.6395,15.076,1297567.2636348,0
+HXL.US,D,20100611,000000,14.9096,15.385,14.9096,15.2963,1165897.2694428,0
+HXL.US,D,20100614,000000,15.4298,15.9052,15.3452,15.4498,840855.47229114,0
+HXL.US,D,20100615,000000,15.4956,15.9411,15.365,15.8763,710592.30743546,0
+HXL.US,D,20100616,000000,15.6631,16.246,15.4956,16.0995,950015.19365695,0
+HXL.US,D,20100617,000000,16.1872,16.3028,15.9879,16.1574,1085785.2625054,0
+HXL.US,D,20100618,000000,16.2839,16.4603,16.0706,16.0796,1231412.1677098,0
+HXL.US,D,20100621,000000,16.4034,16.6437,15.97,16.1195,1172415.6455975,0
+HXL.US,D,20100622,000000,16.255,16.6437,16.1374,16.2271,1585935.1673593,0
+HXL.US,D,20100623,000000,16.1474,16.4434,15.97,16.3318,854665.88039113,0
+HXL.US,D,20100624,000000,16.1474,16.2938,15.9231,15.9501,782185.06967554,0
+HXL.US,D,20100625,000000,15.9959,16.0896,15.6341,15.8395,1464602.659489,0
+HXL.US,D,20100628,000000,15.8863,16.1195,15.5415,15.8953,994962.4878532,0
+HXL.US,D,20100629,000000,15.5325,15.5415,14.8618,14.9844,1407644.1333697,0
+HXL.US,D,20100630,000000,14.9475,15.2474,14.6007,14.7053,1052555.190963,0
+HXL.US,D,20100701,000000,14.6297,14.8618,14.1652,14.6485,863154.01830567,0
+HXL.US,D,20100702,000000,14.7741,14.7841,14.1931,14.3964,588432.96121057,0
+HXL.US,D,20100706,000000,14.6963,14.8519,14.1214,14.2798,598094.12586847,0
+HXL.US,D,20100707,000000,14.3097,15.1808,14.2898,15.1608,724336.48819151,0
+HXL.US,D,20100708,000000,15.2963,15.6631,15.2474,15.6043,868004.66952672,0
+HXL.US,D,20100709,000000,15.6142,15.9779,15.5415,15.96,746299.88370795,0
+HXL.US,D,20100712,000000,15.9411,16.1195,15.4687,15.6142,486413.75165465,0
+HXL.US,D,20100713,000000,15.9311,16.3318,15.9231,16.246,722297.48875395,0
+HXL.US,D,20100714,000000,16.1474,16.3028,15.8763,16.1574,469845.87777984,0
+HXL.US,D,20100715,000000,16.237,16.237,15.683,15.9959,746336.00771373,0
+HXL.US,D,20100716,000000,15.8395,15.8395,15.076,15.1308,759401.85991674,0
+HXL.US,D,20100719,000000,15.2186,15.5146,14.8807,15.4857,625040.62729384,0
+HXL.US,D,20100720,000000,15.3062,16.1195,15.0661,16.0417,715559.3582307,0
+HXL.US,D,20100721,000000,16.275,17.5704,16.275,16.7673,2983164.5491727,0
+HXL.US,D,20100722,000000,17.0035,17.5436,17.0035,17.4489,1806050.7759341,0
+HXL.US,D,20100723,000000,17.409,17.5536,17.0692,17.4978,1442183.7001218,0
+HXL.US,D,20100726,000000,17.5436,17.8665,17.4688,17.7738,1365083.0304444,0
+HXL.US,D,20100727,000000,18.0159,18.5192,17.9881,18.2183,1747221.8290709,0
+HXL.US,D,20100728,000000,17.6562,17.9133,17.3532,17.696,1511397.2952033,0
+HXL.US,D,20100729,000000,17.8276,18.1027,17.2207,17.429,1247855.6144536,0
+HXL.US,D,20100730,000000,17.1639,17.9053,17.0303,17.725,1017222.9029727,0
+HXL.US,D,20100802,000000,18.0927,18.2282,17.8665,18.1505,984271.78903046,0
+HXL.US,D,20100803,000000,18.006,18.3219,17.7808,17.8086,928289.61451193,0
+HXL.US,D,20100804,000000,17.8764,18.0159,17.6362,17.8864,938507.69092566,0
+HXL.US,D,20100805,000000,17.696,18.0727,17.5536,17.725,517352.9591637,0
+HXL.US,D,20100806,000000,17.3732,17.7808,17.2207,17.5616,528468.11505439,0
+HXL.US,D,20100809,000000,17.7638,18.1783,17.7638,18.0827,521594.51950946,0
+HXL.US,D,20100810,000000,17.7997,17.9332,17.409,17.696,608997.5549475,0
+HXL.US,D,20100811,000000,17.2396,17.3732,16.832,16.9247,926132.20861097,0
+HXL.US,D,20100812,000000,16.4792,16.9845,16.3856,16.8131,583566.25487583,0
+HXL.US,D,20100813,000000,16.7015,16.8779,16.3946,16.4334,802101.43819756,0
+HXL.US,D,20100816,000000,16.2839,16.7752,16.1972,16.6247,444499.87049962,0
+HXL.US,D,20100817,000000,16.8041,17.6262,16.7573,17.2875,896617.89244116,0
+HXL.US,D,20100818,000000,17.2585,17.6562,16.9945,17.4489,1090083.015749,0
+HXL.US,D,20100819,000000,17.3154,17.3732,16.4603,16.6247,751118.42470164,0
+HXL.US,D,20100820,000000,16.4603,16.565,16.0238,16.3408,676856.499812,0
+HXL.US,D,20100823,000000,16.4434,16.4982,15.9411,15.96,649103.22892414,0
+HXL.US,D,20100824,000000,15.6242,16.0238,15.5056,15.5325,960511.2242263,0
+HXL.US,D,20100825,000000,15.5504,16.3946,15.4129,16.3506,1394095.6243116,0
+HXL.US,D,20100826,000000,16.3946,16.6437,16.0238,16.1474,658264.67816869,0
+HXL.US,D,20100827,000000,16.3318,16.5749,15.8485,16.546,538037.96625324,0
+HXL.US,D,20100830,000000,16.7573,16.7941,16.265,16.265,525246.05442742,0
+HXL.US,D,20100831,000000,16.2072,16.4234,15.8295,16.1773,614141.21199324,0
+HXL.US,D,20100901,000000,16.5171,16.9447,16.4034,16.8579,662970.83336662,0
+HXL.US,D,20100902,000000,16.8679,17.0593,16.7483,17.0213,530418.81136671,0
+HXL.US,D,20100903,000000,17.2017,17.409,16.8679,17.1918,517062.96367283,0
+HXL.US,D,20100907,000000,17.1479,17.1918,16.6536,16.7114,349740.5826616,0
+HXL.US,D,20100908,000000,16.7752,16.9845,16.6437,16.8779,571762.73598604,0
+HXL.US,D,20100909,000000,17.1181,17.1639,16.4434,16.6148,518076.44272398,0
+HXL.US,D,20100910,000000,16.6437,16.9247,16.4982,16.8489,683222.35238675,0
+HXL.US,D,20100913,000000,17.1081,17.7808,17.0692,17.6262,1116469.5950848,0
+HXL.US,D,20100914,000000,17.5156,17.5536,17.1818,17.3901,508465.45029633,0
+HXL.US,D,20100915,000000,17.2685,17.2685,16.9645,17.1719,579964.89218813,0
+HXL.US,D,20100916,000000,17.1379,17.5616,16.9546,17.5156,561248.6434138,0
+HXL.US,D,20100917,000000,17.6262,17.7738,17.2207,17.725,688378.05076775,0
+HXL.US,D,20100920,000000,17.8186,18.1595,17.3811,18.1315,939002.38911598,0
+HXL.US,D,20100921,000000,18.0329,18.0827,17.409,17.4978,892760.65137915,0
+HXL.US,D,20100922,000000,17.419,17.5256,17.0114,17.1379,466437.17645632,0
+HXL.US,D,20100923,000000,16.9347,17.0981,16.7194,16.8041,602777.20184048,0
+HXL.US,D,20100924,000000,17.0393,17.3901,17.0114,17.3732,675969.45478109,0
+HXL.US,D,20100927,000000,17.419,17.5536,17.0393,17.2974,489347.82367996,0
+HXL.US,D,20100928,000000,17.3532,17.4978,16.9167,17.419,745435.91790296,0
+HXL.US,D,20100929,000000,17.3442,17.5067,17.2785,17.3811,624600.1151122,0
+HXL.US,D,20100930,000000,17.5436,17.725,16.8489,16.8679,993676.07186946,0
+HXL.US,D,20101001,000000,17.1379,17.2297,16.7842,17.0493,851277.24795971,0
+HXL.US,D,20101004,000000,17.0393,17.1818,16.7294,16.832,570478.32689152,0
+HXL.US,D,20101005,000000,17.0891,17.7997,16.9447,17.7538,762625.92743293,0
+HXL.US,D,20101006,000000,17.686,18.1505,17.6164,18.0927,1061065.4046588,0
+HXL.US,D,20101007,000000,18.2083,18.2083,17.7538,18.0429,470709.84358483,0
+HXL.US,D,20101008,000000,17.9422,18.1695,17.8086,18.0528,619875.89791138,0
+HXL.US,D,20101011,000000,18.0329,18.1505,17.8764,17.9053,274747.14665483,0
+HXL.US,D,20101012,000000,17.8086,18.0429,17.3901,17.8954,429087.96480988,0
+HXL.US,D,20101013,000000,18.006,18.1215,17.7638,17.996,700162.50421005,0
+HXL.US,D,20101014,000000,18.0249,18.3029,17.8465,18.0159,628553.68685629,0
+HXL.US,D,20101015,000000,18.1883,18.3029,17.5616,17.686,523579.33293835,0
+HXL.US,D,20101018,000000,17.686,17.7738,17.3243,17.6362,647860.96450303,0
+HXL.US,D,20101019,000000,17.3243,17.5536,16.9745,17.0213,663381.24221011,0
+HXL.US,D,20101020,000000,17.1818,17.686,17.0791,17.5536,400828.95784106,0
+HXL.US,D,20101021,000000,17.6662,18.0159,17.2585,17.5884,670158.50707295,0
+HXL.US,D,20101022,000000,17.4978,17.6562,17.2117,17.5616,433631.56198178,0
+HXL.US,D,20101025,000000,17.7339,18.1315,17.715,17.9512,837397.60218196,0
+HXL.US,D,20101026,000000,17.9512,17.9781,16.8131,17.1569,2247040.597205,0
+HXL.US,D,20101027,000000,17.0114,17.1818,16.5948,16.8779,949842.60118488,0
+HXL.US,D,20101028,000000,16.9745,17.1918,16.7114,16.9167,444361.39514412,0
+HXL.US,D,20101029,000000,16.7941,17.0593,16.7114,16.8489,397617.93510474,0
+HXL.US,D,20101101,000000,16.8679,16.9745,16.265,16.3218,997224.2519931,0
+HXL.US,D,20101102,000000,16.565,16.7752,16.237,16.7483,677078.26106972,0
+HXL.US,D,20101103,000000,16.7483,16.9167,16.5171,16.8779,365723.44833163,0
+HXL.US,D,20101104,000000,17.1918,17.439,16.9067,17.0791,710321.37739208,0
+HXL.US,D,20101105,000000,17.1818,17.3901,17.0303,17.2117,612678.189759,0
+HXL.US,D,20101108,000000,17.0692,17.2297,16.7383,16.8231,466479.32112973,0
+HXL.US,D,20101109,000000,16.8231,16.9845,16.4334,16.546,508175.45480545,0
+HXL.US,D,20101110,000000,16.5171,16.6148,16.1574,16.4234,990127.89174583,0
+HXL.US,D,20101111,000000,16.1574,16.1773,15.5056,15.6242,2303999.1233243,0
+HXL.US,D,20101112,000000,15.5056,15.6043,14.7541,14.8618,2230415.5269878,0
+HXL.US,D,20101115,000000,14.9196,15.365,14.8708,15.3252,1863330.404327,0
+HXL.US,D,20101116,000000,15.1708,15.9052,15.102,15.8763,2169072.9513888,0
+HXL.US,D,20101117,000000,15.8763,16.0995,15.7119,15.7517,1477104.575824,0
+HXL.US,D,20101118,000000,15.9311,16.265,15.8763,16.1374,990798.19274204,0
+HXL.US,D,20101119,000000,16.1474,16.2271,15.8005,16.0328,989552.91798711,0
+HXL.US,D,20101122,000000,15.9231,15.9411,15.6043,15.8663,682505.8929387,0
+HXL.US,D,20101123,000000,15.6531,15.8295,15.5146,15.683,957620.30031901,0
+HXL.US,D,20101124,000000,15.7617,16.2072,15.7617,16.1872,711266.62221008,0
+HXL.US,D,20101126,000000,16.0158,16.3028,15.9231,16.1972,213690.5527683,0
+HXL.US,D,20101129,000000,16.0417,16.3506,15.9052,16.3118,760193.57771016,0
+HXL.US,D,20101130,000000,16.0517,16.3596,15.9311,16.265,753853.81469515,0
+HXL.US,D,20101201,000000,16.536,16.7752,16.4892,16.5171,1000765.4080045,0
+HXL.US,D,20101202,000000,16.5082,16.8779,16.4434,16.8231,531642.01034033,0
+HXL.US,D,20101203,000000,16.7114,16.8231,16.5948,16.7673,376386.05070542,0
+HXL.US,D,20101206,000000,16.7294,17.0303,16.6337,16.9745,822869.73118932,0
+HXL.US,D,20101207,000000,17.1081,17.2974,17.0303,17.1818,702924.98720789,0
+HXL.US,D,20101208,000000,17.2496,17.2585,17.0114,17.1479,636338.41010265,0
+HXL.US,D,20101209,000000,17.2297,17.3442,17.1181,17.1639,806049.99271863,0
+HXL.US,D,20101210,000000,17.2785,17.429,16.6437,17.0791,1075319.3352743,0
+HXL.US,D,20101213,000000,17.1081,17.2875,16.9845,17.0393,605349.03036335,0
+HXL.US,D,20101214,000000,16.6536,17.2117,16.237,17.0891,1027566.4099621,0
+HXL.US,D,20101215,000000,16.8779,17.1818,16.536,16.565,725250.62622676,0
+HXL.US,D,20101216,000000,16.6726,16.7941,16.5082,16.6536,962591.36489267,0
+HXL.US,D,20101217,000000,16.7483,17.1181,16.6337,16.8779,811024.06762612,0
+HXL.US,D,20101220,000000,16.9347,17.1719,16.7294,17.0593,623169.20310533,0
+HXL.US,D,20101221,000000,17.1479,17.3532,17.1379,17.2017,497229.88105302,0
+HXL.US,D,20101222,000000,17.2207,17.3532,17.0213,17.3064,385395.97981461,0
+HXL.US,D,20101223,000000,17.2785,17.429,17.128,17.3901,413609.83177621,0
+HXL.US,D,20101227,000000,17.2685,17.409,17.1569,17.3532,237983.94665778,0
+HXL.US,D,20101228,000000,17.3532,17.3532,17.0891,17.2585,288686.99910888,0
+HXL.US,D,20101229,000000,17.2585,17.5436,17.2207,17.429,419522.12738947,0
+HXL.US,D,20101230,000000,17.439,17.5436,17.2396,17.2496,331735.77611228,0
+HXL.US,D,20101231,000000,17.0791,17.2496,16.9845,17.1569,391151.73806947,0
+HXL.US,D,20110103,000000,17.3154,17.5156,17.128,17.2297,514129.89509212,0
+HXL.US,D,20110104,000000,17.1719,17.399,16.6726,17.0303,634118.79063618,0
+HXL.US,D,20110105,000000,16.9745,17.4778,16.9167,17.409,534089.41173217,0
+HXL.US,D,20110106,000000,17.3532,17.6761,17.3532,17.6262,850226.64145817,0
+HXL.US,D,20110107,000000,17.6064,18.1415,17.6064,18.0159,818726.50841486,0
+HXL.US,D,20110110,000000,17.9591,18.1415,17.5616,18.0528,704255.55475425,0
+HXL.US,D,20110111,000000,18.1783,18.1983,17.7907,17.9053,387086.78397421,0
+HXL.US,D,20110112,000000,18.0159,18.1695,17.9422,18.0249,538176.44160874,0
+HXL.US,D,20110113,000000,18.0727,18.1595,17.9591,18.0727,380738.99340235,0
+HXL.US,D,20110114,000000,18.0528,18.0827,17.8764,18.0429,358786.63577657,0
+HXL.US,D,20110118,000000,18.0159,18.4255,18.0159,18.3767,676852.48603357,0
+HXL.US,D,20110119,000000,18.3119,18.4893,17.6761,17.725,756019.24815295,0
+HXL.US,D,20110120,000000,17.6761,17.8376,17.4588,17.5436,427181.42006019,0
+HXL.US,D,20110121,000000,17.6064,17.7339,17.3154,17.439,359714.82203629,0
+HXL.US,D,20110124,000000,17.439,17.9233,17.399,17.7808,461714.96614472,0
+HXL.US,D,20110125,000000,17.6761,17.8465,17.4978,17.8465,394052.69642281,0
+HXL.US,D,20110126,000000,17.7907,18.2282,17.7808,18.1695,902399.74025574,0
+HXL.US,D,20110127,000000,18.284,18.4255,17.7638,18.3029,829861.73319766,0
+HXL.US,D,20110128,000000,18.3119,18.4255,17.715,17.7808,625383.80534878,0
+HXL.US,D,20110131,000000,17.8764,18.2282,17.7738,18.0329,583468.92074915,0
+HXL.US,D,20110201,000000,18.1505,18.5372,17.9691,18.4156,735783.7842465,0
+HXL.US,D,20110202,000000,18.8032,19.6762,18.6637,19.5527,2899331.7696395,0
+HXL.US,D,20110203,000000,19.4799,19.6473,19.0603,19.1461,806862.78284876,0
+HXL.US,D,20110204,000000,19.1919,19.2677,19.0145,19.2198,423836.9391914,0
+HXL.US,D,20110207,000000,19.2198,19.8188,19.1361,19.5925,748008.74987043,0
+HXL.US,D,20110208,000000,19.5925,19.723,19.1461,19.2009,783446.39954415,0
+HXL.US,D,20110209,000000,19.1281,19.1281,18.8421,19.0703,516672.62372144,0
+HXL.US,D,20110210,000000,18.9468,19.3353,18.8999,19.3065,604136.86928038,0
+HXL.US,D,20110211,000000,19.1739,19.6384,18.9667,19.5247,600134.12875064,0
+HXL.US,D,20110214,000000,19.4709,19.6025,19.2677,19.5726,412114.69931462,0
+HXL.US,D,20110215,000000,19.4411,19.6294,19.3743,19.5427,403051.58764135,0
+HXL.US,D,20110216,000000,19.6663,19.6942,19.1739,19.4799,413173.333373,0
+HXL.US,D,20110218,000000,19.5825,19.6384,19.3643,19.6214,412063.52363976,0
+HXL.US,D,20110222,000000,19.3932,19.4221,18.1883,18.2183,933525.58846134,0
+HXL.US,D,20110223,000000,18.2471,18.3029,17.4588,17.7907,967771.1459442,0
+HXL.US,D,20110224,000000,17.7638,18.4893,17.5704,17.9422,1357550.1717939,0
+HXL.US,D,20110225,000000,18.0927,18.2282,17.4978,17.5436,1370007.9365662,0
+HXL.US,D,20110228,000000,17.6761,17.725,17.3532,17.5884,827795.64075576,0
+HXL.US,D,20110301,000000,17.6164,17.725,17.2017,17.2207,773939.76535543,0
+HXL.US,D,20110302,000000,17.2207,17.4778,17.0692,17.3811,1002720.1180953,0
+HXL.US,D,20110303,000000,17.5616,17.9691,17.5616,17.8565,768853.30465218,0
+HXL.US,D,20110304,000000,17.8465,17.8665,17.1379,17.3632,836381.112797,0
+HXL.US,D,20110307,000000,17.399,17.4489,16.8231,17.0114,760072.16091294,0
+HXL.US,D,20110308,000000,16.9745,17.6662,16.8879,17.5616,1002511.4016174,0
+HXL.US,D,20110309,000000,17.4489,17.715,17.2875,17.6662,715544.30656163,0
+HXL.US,D,20110310,000000,17.3732,17.3901,16.9745,17.0692,984008.88654392,0
+HXL.US,D,20110311,000000,17.4588,18.0528,17.2017,17.9591,1347451.5052882,0
+HXL.US,D,20110314,000000,17.705,17.9233,17.3243,17.4878,541278.0888831,0
+HXL.US,D,20110315,000000,16.8041,17.3901,16.7941,17.1918,556959.92117161,0
+HXL.US,D,20110316,000000,17.128,17.1379,16.4334,16.6726,1215809.6075451,0
+HXL.US,D,20110317,000000,17.0393,17.1719,16.8231,16.8231,748417.15182471,0
+HXL.US,D,20110318,000000,17.0393,17.1379,16.7673,16.8679,810685.9067942,0
+HXL.US,D,20110321,000000,17.1181,17.5616,17.0981,17.5616,674183.32338401,0
+HXL.US,D,20110322,000000,17.715,17.9233,17.6164,17.6662,685181.0762559,0
+HXL.US,D,20110323,000000,17.5884,18.3119,17.4978,18.2471,1349122.2405557,0
+HXL.US,D,20110324,000000,18.3767,18.3767,18.0827,18.1695,1303014.9643959,0
+HXL.US,D,20110325,000000,18.2183,18.4803,18.0249,18.1315,664576.34473478,0
+HXL.US,D,20110328,000000,18.1695,18.3488,18.0159,18.284,643352.4878923,0
+HXL.US,D,20110329,000000,18.2183,18.4993,18.0159,18.4993,615472.7829842,0
+HXL.US,D,20110330,000000,18.5471,18.587,18.1783,18.4714,473235.51365587,0
+HXL.US,D,20110331,000000,18.4445,18.7206,18.4156,18.6726,547594.7726722,0
+HXL.US,D,20110401,000000,18.7294,19.0603,18.7206,18.8222,687671.62576577,0
+HXL.US,D,20110404,000000,18.881,18.9567,18.3867,18.5282,408676.89809754,0
+HXL.US,D,20110405,000000,18.4355,18.7932,18.1883,18.7384,593584.64581315,0
+HXL.US,D,20110406,000000,18.9468,19.155,18.8322,18.9946,463268.29839341,0
+HXL.US,D,20110407,000000,18.9567,19.0603,18.6248,18.6726,531658.06545401,0
+HXL.US,D,20110408,000000,18.8032,18.9088,18.3309,18.4355,443338.88509152,0
+HXL.US,D,20110411,000000,18.4893,18.4993,18.1505,18.3029,399466.28006733,0
+HXL.US,D,20110412,000000,18.1215,18.2183,17.9512,18.1215,401236.35635073,0
+HXL.US,D,20110413,000000,18.1983,18.2751,17.725,17.8186,591657.02872676,0
+HXL.US,D,20110414,000000,17.6362,17.8276,17.4778,17.8086,456554.25054068,0
+HXL.US,D,20110415,000000,17.7538,17.9881,17.686,17.8376,736666.81549898,0
+HXL.US,D,20110418,000000,17.5704,17.8764,17.3732,17.8376,750330.72068664,0
+HXL.US,D,20110419,000000,17.9332,18.0429,17.7638,17.8764,390045.94211465,0
+HXL.US,D,20110420,000000,18.2282,18.6059,18.2183,18.5571,424914.63869728,0
+HXL.US,D,20110421,000000,18.7294,18.7454,18.5192,18.6726,294898.32121445,0
+HXL.US,D,20110425,000000,18.4893,18.6926,18.2083,18.567,758816.85171196,0
+HXL.US,D,20110426,000000,20.2542,20.9388,19.7131,20.1785,2461225.8481636,0
+HXL.US,D,20110427,000000,19.4799,19.9712,19.4799,19.8088,1233951.8860053,0
+HXL.US,D,20110428,000000,19.7131,19.7798,19.451,19.6852,1000676.1014346,0
+HXL.US,D,20110429,000000,19.6294,20.5393,19.6294,20.4187,941615.35886766,0
+HXL.US,D,20110502,000000,20.5483,20.6061,19.8676,19.9344,599754.82668991,0
+HXL.US,D,20110503,000000,19.7988,20.0738,19.4609,19.6473,611102.78172899,0
+HXL.US,D,20110504,000000,19.6563,19.7131,19.2477,19.3353,607768.33530625,0
+HXL.US,D,20110505,000000,19.2477,19.9632,19.1829,19.6114,712099.48123232,0
+HXL.US,D,20110506,000000,19.9254,20.1416,19.6762,20.0649,779495.83813387,0
+HXL.US,D,20110509,000000,19.8964,20.5961,19.8766,20.3987,752714.90506835,0
+HXL.US,D,20110510,000000,20.4735,20.7984,20.4376,20.7386,685726.95012108,0
+HXL.US,D,20110511,000000,20.6509,20.8173,20.3599,20.6509,834352.14780549,0
+HXL.US,D,20110512,000000,20.5023,20.8631,20.1695,20.7685,619908.00813875,0
+HXL.US,D,20110513,000000,20.7585,20.8631,20.5303,20.7007,783423.32031823,0
+HXL.US,D,20110516,000000,20.5771,20.8342,20.3599,20.4376,561566.73535362,0
+HXL.US,D,20110517,000000,20.2542,20.3499,19.742,19.7798,933525.58846134,0
+HXL.US,D,20110518,000000,19.8586,20.3987,19.7898,20.3798,504791.83959706,0
+HXL.US,D,20110519,000000,20.4277,20.7884,20.2831,20.5023,1113735.2085359,0
+HXL.US,D,20110520,000000,20.3897,20.5961,20.1974,20.3409,703580.23653502,0
+HXL.US,D,20110523,000000,19.9433,20.039,19.6214,19.7131,964860.1531448,0
+HXL.US,D,20110524,000000,19.8188,19.8287,19.3643,19.451,618815.2569638,0
+HXL.US,D,20110525,000000,19.3643,19.5726,19.3543,19.5078,721089.34144942,0
+HXL.US,D,20110526,000000,19.4311,19.5626,19.2776,19.3443,1030885.8047158,0
+HXL.US,D,20110527,000000,19.4609,19.752,19.3843,19.5825,897401.58267773,0
+HXL.US,D,20110531,000000,19.8676,20.0001,19.2875,19.6025,1421972.3188859,0
+HXL.US,D,20110601,000000,19.5726,19.723,18.7554,18.7654,1176475.5824698,0
+HXL.US,D,20110602,000000,18.7206,19.0045,18.567,18.7016,807430.73249525,0
+HXL.US,D,20110603,000000,18.3867,18.6826,18.3029,18.3309,563776.32037405,0
+HXL.US,D,20110606,000000,18.6059,18.9368,18.4993,18.6726,1129646.8296389,0
+HXL.US,D,20110607,000000,18.862,19.0334,18.6059,18.9178,840842.42751127,0
+HXL.US,D,20110608,000000,18.862,18.862,18.4255,18.4893,749990.55296551,0
+HXL.US,D,20110609,000000,18.5571,18.6726,18.3966,18.4714,593786.33817878,0
+HXL.US,D,20110610,000000,18.3867,18.3966,17.9691,18.2282,1093636.2130957,0
+HXL.US,D,20110613,000000,18.293,18.4893,18.1215,18.3488,712722.62033208,0
+HXL.US,D,20110614,000000,18.577,19.0434,18.5471,18.9567,661509.81802159,0
+HXL.US,D,20110615,000000,18.7016,19.2198,18.567,18.8032,810223.31883125,0
+HXL.US,D,20110616,000000,18.7833,19.0434,18.6448,18.9088,591990.17233565,0
+HXL.US,D,20110617,000000,19.1361,19.2009,18.7833,18.9268,964822.02224981,0
+HXL.US,D,20110620,000000,18.852,19.3443,18.852,19.2009,396137.85431221,0
+HXL.US,D,20110621,000000,19.4031,19.8865,19.3353,19.8586,866053.97321441,0
+HXL.US,D,20110622,000000,20.3031,20.313,19.9802,20.0001,817834.44616093,0
+HXL.US,D,20110623,000000,19.6663,20.1117,19.4031,20.029,777104.62963992,0
+HXL.US,D,20110624,000000,20.0838,20.0918,19.4799,19.8766,984295.87170099,0
+HXL.US,D,20110627,000000,19.8188,20.1018,19.8188,19.9902,409998.43464246,0
+HXL.US,D,20110628,000000,19.9712,20.2164,19.9164,20.2164,492133.38590372,0
+HXL.US,D,20110629,000000,20.2542,20.4935,20.1785,20.2542,516729.82006394,0
+HXL.US,D,20110630,000000,20.313,20.92,20.2443,20.7585,681844.62294395,0
+HXL.US,D,20110701,000000,20.7685,21.2328,20.6409,21.174,685124.88335802,0
+HXL.US,D,20110705,000000,21.4601,21.6873,21.1542,21.5827,1818809.5740879,0
+HXL.US,D,20110706,000000,21.5049,21.6006,21.3465,21.5239,706896.62095487,0
+HXL.US,D,20110707,000000,21.772,22.0271,21.5627,21.8966,968963.23813506,0
+HXL.US,D,20110708,000000,21.5438,21.772,21.3176,21.7341,791457.90127127,0
+HXL.US,D,20110711,000000,21.3754,21.5049,20.9867,21.1442,699842.40538103,0
+HXL.US,D,20110712,000000,21.0226,21.4043,21.0036,21.1072,765905.18440239,0
+HXL.US,D,20110713,000000,21.204,21.6495,21.1442,21.2916,552635.07492362,0
+HXL.US,D,20110714,000000,21.3086,21.3086,20.7107,20.7984,653614.71586867,0
+HXL.US,D,20110715,000000,20.89,20.9867,20.6609,20.9388,481941.39904972,0
+HXL.US,D,20110718,000000,20.8342,21.3006,20.5571,21.204,836919.96254993,0
+HXL.US,D,20110719,000000,21.3754,22.0949,21.194,21.9793,1223285.2698531,0
+HXL.US,D,20110720,000000,22.047,22.6749,22.047,22.5972,1703309.0862624,0
+HXL.US,D,20110721,000000,22.7117,23.1283,22.6849,22.9759,1193821.1259135,0
+HXL.US,D,20110722,000000,22.9679,23.0047,22.6649,22.7775,759070.72319706,0
+HXL.US,D,20110725,000000,22.4447,22.8433,22.352,22.7775,1017932.3383086,0
+HXL.US,D,20110726,000000,23.8767,24.3501,22.8145,22.8723,2830056.9644372,0
+HXL.US,D,20110727,000000,22.8233,22.8533,22.1986,22.3042,1345004.1038963,0
+HXL.US,D,20110728,000000,22.361,23.1961,22.3042,22.342,810064.77458364,0
+HXL.US,D,20110729,000000,22.047,22.8145,21.6683,22.7018,955512.06320369,0
+HXL.US,D,20110801,000000,23.0337,23.0905,21.7073,22.2374,1244853.3081951,0
+HXL.US,D,20110802,000000,22.1517,22.5214,21.4411,21.4411,778594.74487849,0
+HXL.US,D,20110803,000000,21.4701,21.5917,20.7585,21.3365,958431.08355992,0
+HXL.US,D,20110804,000000,21.0604,21.1142,19.8287,19.8287,1467157.4294536,0
+HXL.US,D,20110805,000000,20.1416,20.2931,19.0334,19.6384,1106637.844844,0
+HXL.US,D,20110808,000000,18.9178,19.2677,17.0692,17.1379,2202826.8210151,0
+HXL.US,D,20110809,000000,17.7997,18.5092,17.0692,18.5092,2083149.9967432,0
+HXL.US,D,20110810,000000,17.9781,18.4624,17.6064,17.6164,1718745.0746227,0
+HXL.US,D,20110811,000000,17.8276,19.5158,17.7738,19.2109,1507556.1092549,0
+HXL.US,D,20110812,000000,19.4411,19.8287,18.89,19.8088,1021035.9924721,0
+HXL.US,D,20110815,000000,19.9064,20.2443,19.761,20.1885,629283.1910842,0
+HXL.US,D,20110816,000000,19.9164,20.1616,19.6563,19.8964,757190.2680071,0
+HXL.US,D,20110817,000000,20.1974,20.5023,19.9632,20.0918,750623.72651132,0
+HXL.US,D,20110818,000000,19.6114,19.6473,18.3219,18.5372,1460825.6939954,0
+HXL.US,D,20110819,000000,18.2561,18.9088,18.0927,18.1783,819133.90692453,0
+HXL.US,D,20110822,000000,18.7206,18.871,18.1117,18.2183,639472.16760438,0
+HXL.US,D,20110823,000000,18.293,19.3353,18.1695,19.3065,656857.84883235,0
+HXL.US,D,20110824,000000,19.3255,19.7131,18.871,19.5158,876763.73748464,0
+HXL.US,D,20110825,000000,19.6942,19.9902,18.7932,18.871,637471.29906181,0
+HXL.US,D,20110826,000000,18.7206,19.9064,18.3408,19.8865,604038.53170909,0
+HXL.US,D,20110829,000000,20.2164,20.91,20.1616,20.7884,615806.9300377,0
+HXL.US,D,20110830,000000,20.7007,21.8896,20.5571,21.7441,1699387.6247457,0
+HXL.US,D,20110831,000000,21.9614,22.37,21.4222,21.7819,995756.21253583,0
+HXL.US,D,20110901,000000,21.7441,22.065,20.91,21.204,1012289.969294,0
+HXL.US,D,20110902,000000,20.6409,20.9867,20.1217,20.1885,919854.65916146,0
+HXL.US,D,20110906,000000,19.5158,19.9632,19.1739,19.8964,1268206.4744896,0
+HXL.US,D,20110907,000000,20.3309,21.0794,20.2353,20.8173,1253180.8949728,0
+HXL.US,D,20110908,000000,20.6509,20.91,20.0559,20.1018,1163976.6764686,0
+HXL.US,D,20110909,000000,19.7988,20.0559,19.1461,19.2198,1349811.6069994,0
+HXL.US,D,20110912,000000,18.881,19.5825,18.6637,19.5626,971227.00916416,0
+HXL.US,D,20110913,000000,19.723,20.039,19.4709,19.7798,1292895.2255535,0
+HXL.US,D,20110914,000000,20.039,20.5483,19.3843,20.2064,1237246.1946438,0
+HXL.US,D,20110915,000000,20.4565,20.8631,20.2353,20.8173,767213.67616744,0
+HXL.US,D,20110916,000000,20.9568,21.3654,20.8342,21.184,1100252.9268218,0
+HXL.US,D,20110919,000000,19.6563,20.8432,19.6563,20.5571,1398588.0458087,0
+HXL.US,D,20110920,000000,20.616,21.1342,20.5571,20.8721,1557702.2499501,0
+HXL.US,D,20110921,000000,20.7585,21.1342,19.8964,19.9344,1170149.8676793,0
+HXL.US,D,20110922,000000,19.0145,19.5078,18.4534,18.7016,1146573.9366823,0
+HXL.US,D,20110923,000000,18.6348,19.0992,18.4624,18.7294,1262873.1664135,0
+HXL.US,D,20110926,000000,19.0334,20.1616,18.8322,20.1018,1360430.0578105,0
+HXL.US,D,20110927,000000,20.9,21.0326,20.3987,20.7107,1233294.6297889,0
+HXL.US,D,20110928,000000,20.8083,21.2628,20.019,20.0649,1663454.2734371,0
+HXL.US,D,20110929,000000,20.5483,21.2229,20.1695,21.1142,2109712.1788848,0
+HXL.US,D,20110930,000000,20.5671,21.5527,20.4835,21.0126,2214535.0126674,0
+HXL.US,D,20111003,000000,20.7585,21.3843,20.2353,20.3409,2707842.4287591,0
+HXL.US,D,20111004,000000,19.9164,20.4087,19.3543,20.2353,2589057.6667412,0
+HXL.US,D,20111005,000000,20.4087,20.7286,19.8766,20.5571,1570247.3144032,0
+HXL.US,D,20111006,000000,20.4935,20.9668,20.0738,20.9568,1408378.6548207,0
+HXL.US,D,20111007,000000,21.184,21.8507,20.6249,21.0704,1446077.0651896,0
+HXL.US,D,20111010,000000,21.5527,22.1886,21.4601,22.0949,1218330.2603931,0
+HXL.US,D,20111011,000000,21.9055,22.646,21.8308,22.1048,1319790.551304,0
+HXL.US,D,20111012,000000,22.333,22.4546,21.8697,22.065,1182924.7209468,0
+HXL.US,D,20111013,000000,21.9155,22.352,21.7819,22.2762,737808.73545959,0
+HXL.US,D,20111014,000000,22.5972,23.0536,22.4178,22.9111,931633.09193612,0
+HXL.US,D,20111017,000000,22.6271,22.7576,22.0172,22.1248,1024703.5825038,0
+HXL.US,D,20111018,000000,22.2174,23.1194,21.8597,22.8623,641434.90525196,0
+HXL.US,D,20111019,000000,22.7307,23.1383,22.361,22.4925,576884.31725048,0
+HXL.US,D,20111020,000000,22.4078,22.8821,21.8896,22.7487,746636.03765065,0
+HXL.US,D,20111021,000000,23.3077,23.6426,22.9301,23.5928,1336197.874042,0
+HXL.US,D,20111024,000000,24.1817,24.2953,23.5449,23.7263,2853485.3890772,0
+HXL.US,D,20111025,000000,24.663,25.1085,23.2499,23.2878,3130677.9302346,0
+HXL.US,D,20111026,000000,23.8767,24.1917,23.233,24.0481,2038686.3628467,0
+HXL.US,D,20111027,000000,24.7796,25.0707,24.2007,24.5036,1929747.399294,0
+HXL.US,D,20111028,000000,24.3242,24.692,23.9903,24.3402,1707351.9645764,0
+HXL.US,D,20111031,000000,24.1339,24.1817,23.4322,23.4322,1792491.2289854,0
+HXL.US,D,20111101,000000,22.4925,23.1672,22.1806,22.5972,2027309.307914,0
+HXL.US,D,20111102,000000,23.1283,23.3566,22.7775,23.0815,871643.15966482,0
+HXL.US,D,20111103,000000,23.0905,23.6605,22.8055,23.5638,1020828.2794389,0
+HXL.US,D,20111104,000000,23.1961,23.5828,22.9579,23.4881,656258.7924031,0
+HXL.US,D,20111107,000000,23.507,23.6027,22.9579,23.4522,428203.93011279,0
+HXL.US,D,20111108,000000,23.6974,23.6974,22.9489,23.517,1134817.579689,0
+HXL.US,D,20111109,000000,22.7675,23.242,22.4078,22.5124,854111.97896911,0
+HXL.US,D,20111110,000000,22.8821,22.9301,22.37,22.5972,672016.8864816,0
+HXL.US,D,20111111,000000,22.9011,23.1772,22.7675,22.9958,856297.48131902,0
+HXL.US,D,20111114,000000,22.9858,23.7911,22.9679,23.3566,1275619.923232,0
+HXL.US,D,20111115,000000,23.233,23.8767,23.2061,23.7552,1018297.5921448,0
+HXL.US,D,20111116,000000,23.3566,23.9715,23.2678,23.2978,838516.44291665,0
+HXL.US,D,20111117,000000,23.3077,23.3754,22.1428,22.3231,999895.42153187,0
+HXL.US,D,20111118,000000,22.5214,22.7307,22.2174,22.6271,667167.23870515,0
+HXL.US,D,20111121,000000,22.0949,22.4357,21.9155,22.2663,988616.70417055,0
+HXL.US,D,20111122,000000,22.1806,22.3231,21.7341,21.8009,580380.31825465,0
+HXL.US,D,20111123,000000,21.4501,21.5627,20.9488,21.3006,1182733.0630272,0
+HXL.US,D,20111125,000000,21.1641,21.4969,21.0226,21.0326,295860.62459074,0
+HXL.US,D,20111128,000000,21.8796,22.5493,21.8407,22.3889,841043.11643229,0
+HXL.US,D,20111129,000000,22.3978,22.4546,22.0082,22.2274,690767.25237249,0
+HXL.US,D,20111130,000000,23.215,23.6515,23.0536,23.6326,1746665.9207596,0
+HXL.US,D,20111201,000000,23.535,23.7911,23.224,23.2499,1127267.6624803,0
+HXL.US,D,20111202,000000,23.6326,23.7552,22.9759,23.0047,886059.64830629,0
+HXL.US,D,20111205,000000,23.4712,23.498,22.9111,23.1383,860387.52152941,0
+HXL.US,D,20111206,000000,23.1104,23.3077,22.9011,23.1871,920635.33906423,0
+HXL.US,D,20111207,000000,23.0635,23.3854,22.7117,23.1871,643567.2250378,0
+HXL.US,D,20111208,000000,22.8623,23.3266,22.6559,22.6849,980822.94992274,0
+HXL.US,D,20111209,000000,22.7576,23.6027,22.7307,23.4522,1211892.1598068,0
+HXL.US,D,20111212,000000,23.3077,23.3077,22.6749,23.0337,695973.12298376,0
+HXL.US,D,20111213,000000,23.6605,23.7651,22.6649,22.7955,1540019.5491191,0
+HXL.US,D,20111214,000000,22.636,22.7775,21.7541,21.7631,1356395.2070534,0
+HXL.US,D,20111215,000000,22.1428,22.2942,21.8308,21.9255,1108687.8821722,0
+HXL.US,D,20111216,000000,22.2274,22.6271,22.047,22.4357,1324789.7123266,0
+HXL.US,D,20111219,000000,22.5394,22.8821,22.047,22.1048,707707.4041958,0
+HXL.US,D,20111220,000000,22.6171,23.3366,22.5872,23.2978,1112613.3574674,0
+HXL.US,D,20111221,000000,23.233,23.4144,22.9399,23.3266,675569.08038365,0
+HXL.US,D,20111222,000000,23.4522,23.7063,23.3077,23.4792,732751.37464989,0
+HXL.US,D,20111223,000000,23.6426,23.801,23.4224,23.7831,436261.59029174,0
+HXL.US,D,20111227,000000,23.6426,24.1059,23.6426,24.0193,525402.59178581,0
+HXL.US,D,20111228,000000,23.9615,24.0003,23.1483,23.3366,550826.86774524,0
+HXL.US,D,20111229,000000,23.4622,23.7751,23.4224,23.507,410097.77565836,0
+HXL.US,D,20111230,000000,23.4322,23.4522,22.9489,22.9579,606765.89414575,0
+HXL.US,D,20120103,000000,23.5828,23.7063,23.0635,23.1961,965776.29806926,0
+HXL.US,D,20120104,000000,23.1104,23.3954,22.9858,23.2589,616601.65816495,0
+HXL.US,D,20120105,000000,23.1672,23.6126,22.7775,23.5828,635514.58208187,0
+HXL.US,D,20120106,000000,23.6426,23.7063,23.3266,23.498,659750.77962885,0
+HXL.US,D,20120109,000000,23.517,23.811,23.3954,23.7751,729676.82037986,0
+HXL.US,D,20120110,000000,24.1059,24.7198,24.0103,24.6172,1229121.3036764,0
+HXL.US,D,20120111,000000,24.4458,24.6072,24.1059,24.1239,482344.78378096,0
+HXL.US,D,20120112,000000,24.1239,24.38,23.7063,24.2206,1388342.8763906,0
+HXL.US,D,20120113,000000,23.9535,24.4079,23.5638,23.6326,922531.84936787,0
+HXL.US,D,20120117,000000,23.8499,24.0193,23.7063,23.7651,1104216.5330119,0
+HXL.US,D,20120118,000000,23.8209,24.1817,23.7462,24.1239,934455.78161027,0
+HXL.US,D,20120119,000000,24.2206,24.4458,24.1059,24.2594,520341.21719769,0
+HXL.US,D,20120120,000000,24.1727,24.3053,23.8867,23.9615,505906.66655332,0
+HXL.US,D,20120123,000000,24.0481,24.2664,23.6515,24.0671,638515.88489573,0
+HXL.US,D,20120124,000000,23.8309,24.3053,23.7462,24.2664,775808.17921013,0
+HXL.US,D,20120125,000000,24.0571,24.9112,23.8598,24.6072,1461422.7435355,0
+HXL.US,D,20120126,000000,24.3601,24.5982,22.9301,24.5902,2880311.4771498,0
+HXL.US,D,20120127,000000,24.4268,24.5136,23.6226,23.7552,1458333.1375963,0
+HXL.US,D,20120130,000000,23.5548,24.0871,23.5548,23.7362,730034.04665927,0
+HXL.US,D,20120131,000000,23.8598,24.0382,23.5449,23.7751,477634.61480463,0
+HXL.US,D,20120201,000000,24.0283,24.8374,23.9246,24.6471,1023095.0608018,0
+HXL.US,D,20120202,000000,24.656,24.9869,24.4,24.4,639156.08255378,0
+HXL.US,D,20120203,000000,24.8374,25.2441,24.683,25.0347,938645.16283656,0
+HXL.US,D,20120206,000000,24.7986,24.8574,24.3332,24.4638,780878.5847997,0
+HXL.US,D,20120207,000000,24.4,25.1185,24.38,25.0248,758112.43359919,0
+HXL.US,D,20120208,000000,25.0895,25.3317,24.8853,25.3317,649078.142809,0
+HXL.US,D,20120209,000000,25.3517,25.5151,25.1943,25.3029,670580.9572517,0
+HXL.US,D,20120210,000000,24.9112,25.2929,24.8175,25.2341,714288.99736065,0
+HXL.US,D,20120213,000000,25.5251,25.5729,25.0796,25.2629,510335.87104024,0
+HXL.US,D,20120214,000000,25.2041,25.2729,24.6372,24.8574,410455.00193778,0
+HXL.US,D,20120215,000000,24.9212,25.0159,24.1149,24.1627,904693.614623,0
+HXL.US,D,20120216,000000,24.1627,24.656,24.0871,24.39,1251695.7969573,0
+HXL.US,D,20120217,000000,24.5236,24.5236,24.3332,24.4179,561957.075305,0
+HXL.US,D,20120221,000000,24.5424,24.663,24.2953,24.5036,688024.83826675,0
+HXL.US,D,20120222,000000,24.5136,24.6471,24.3152,24.3402,370640.32689662,0
+HXL.US,D,20120223,000000,24.3332,24.4079,24.0382,24.3601,492730.43544376,0
+HXL.US,D,20120224,000000,24.3601,24.5604,24.1727,24.1917,587788.7497741,0
+HXL.US,D,20120227,000000,23.9903,24.097,23.5928,23.6027,1104224.5605687,0
+HXL.US,D,20120228,000000,23.5928,23.9715,23.525,23.8957,1329112.5516854,0
+HXL.US,D,20120229,000000,24.0193,24.3402,23.8409,23.9615,1058068.1156234,0
+HXL.US,D,20120301,000000,24.1059,24.1917,23.7831,23.7911,568527.6305792,0
+HXL.US,D,20120302,000000,23.8409,23.8499,22.6929,23.0137,1319416.2664663,0
+HXL.US,D,20120305,000000,22.8433,22.9858,22.7307,22.8145,849482.08556119,0
+HXL.US,D,20120306,000000,22.5214,22.5493,22.057,22.2085,987726.64880583,0
+HXL.US,D,20120307,000000,22.2862,22.7875,22.1428,22.7407,855163.58891526,0
+HXL.US,D,20120308,000000,22.8723,23.0337,22.646,22.9011,895501.05859568,0
+HXL.US,D,20120309,000000,22.9011,23.1672,22.7875,23.0047,803465.1194159,0
+HXL.US,D,20120312,000000,22.9958,23.215,22.9111,23.1383,800024.30786501,0
+HXL.US,D,20120313,000000,23.1194,23.6794,23.0137,23.6326,913186.76976057,0
+HXL.US,D,20120314,000000,23.5728,23.6027,23.3266,23.3666,467050.28111003,0
+HXL.US,D,20120315,000000,23.3754,23.4054,23.1772,23.2589,473243.54121271,0
+HXL.US,D,20120316,000000,23.3666,23.7163,23.3666,23.6326,917243.69629899,0
+HXL.US,D,20120319,000000,23.5928,23.8409,23.4712,23.5828,385483.27949526,0
+HXL.US,D,20120320,000000,23.3266,23.4054,22.9679,23.242,517732.26122443,0
+HXL.US,D,20120321,000000,23.3466,23.4144,23.0047,23.2589,397523.61131186,0
+HXL.US,D,20120322,000000,22.9399,23.0047,22.5314,22.7207,777545.14182155,0
+HXL.US,D,20120323,000000,22.6649,23.3077,22.646,23.2678,758300.07774034,0
+HXL.US,D,20120326,000000,23.5728,23.7751,23.4792,23.7552,671926.57646714,0
+HXL.US,D,20120327,000000,23.7263,23.8499,23.2061,23.2061,742900.21338586,0
+HXL.US,D,20120328,000000,23.2678,23.3566,22.6559,22.8723,862296.07316831,0
+HXL.US,D,20120329,000000,22.7576,22.8233,22.342,22.7955,430384.41523968,0
+HXL.US,D,20120330,000000,23.0436,23.0436,22.7407,22.7675,492401.30561329,0
+HXL.US,D,20120402,000000,22.7117,23.6326,22.5972,23.507,919799.46970818,0
+HXL.US,D,20120403,000000,23.4522,23.7552,23.3854,23.6426,1231557.6671775,0
+HXL.US,D,20120404,000000,23.3466,23.498,23.2499,23.4054,733859.17749392,0
+HXL.US,D,20120405,000000,23.3176,23.507,23.0735,23.1194,497690.46212677,0
+HXL.US,D,20120409,000000,22.5394,23.3854,22.5025,22.9858,847676.8887166,0
+HXL.US,D,20120410,000000,22.9111,23.0735,22.4925,22.5394,1193313.3829434,0
+HXL.US,D,20120411,000000,22.8533,23.215,22.7576,23.1104,886698.84251974,0
+HXL.US,D,20120412,000000,23.6695,25.3317,23.5638,25.3217,3606227.3871498,0
+HXL.US,D,20120413,000000,25.1643,25.1643,24.5982,25.0347,1656738.2186951,0
+HXL.US,D,20120416,000000,25.2241,25.2241,24.6272,24.7099,1271221.825528,0
+HXL.US,D,20120417,000000,24.9779,25.0796,24.673,24.8942,784426.76492333,0
+HXL.US,D,20120418,000000,24.8574,25.0517,24.8574,24.9112,1011062.756542,0
+HXL.US,D,20120419,000000,24.9401,25.2241,24.5424,24.673,761260.23932538,0
+HXL.US,D,20120420,000000,25.0069,25.553,24.959,25.0895,1188188.7913451,0
+HXL.US,D,20120423,000000,24.6372,25.0517,24.2007,24.9301,1018621.7047523,0
+HXL.US,D,20120424,000000,26.3423,26.5635,25.0707,25.4972,3101360.2892073,0
+HXL.US,D,20120425,000000,25.9158,26.4857,25.8868,26.2037,2618891.0782954,0
+HXL.US,D,20120426,000000,26.4857,26.5535,26.2127,26.3133,1801605.5163335,0
+HXL.US,D,20120427,000000,26.4659,26.5057,26.0493,26.3611,1122021.6540848,0
+HXL.US,D,20120430,000000,26.3034,26.3034,25.7972,25.9606,987445.6843164,0
+HXL.US,D,20120501,000000,25.8679,26.4081,25.7194,26.0094,1110175.9905216,0
+HXL.US,D,20120502,000000,25.842,26.0094,25.7194,26.0094,623054.81042034,0
+HXL.US,D,20120503,000000,25.9426,26.0293,25.6307,25.7384,787133.05502328,0
+HXL.US,D,20120504,000000,25.4972,25.553,25.0796,25.2629,751598.07122287,0
+HXL.US,D,20120507,000000,25.1285,25.4573,25.0159,25.3607,651169.32136603,0
+HXL.US,D,20120508,000000,25.1843,25.4165,24.7398,25.3607,516991.71910587,0
+HXL.US,D,20120509,000000,24.9401,25.6895,24.8663,25.3517,923535.29397297,0
+HXL.US,D,20120510,000000,25.6506,25.6706,25.0895,25.3217,681821.54371803,0
+HXL.US,D,20120511,000000,25.0796,25.543,25.0796,25.4324,828426.80741236,0
+HXL.US,D,20120514,000000,25.0796,25.7094,25.0707,25.6028,1013033.5217464,0
+HXL.US,D,20120515,000000,25.5151,25.825,25.3706,25.4573,1036597.411408,0
+HXL.US,D,20120516,000000,25.5829,25.6218,24.7298,24.7697,689796.92143937,0
+HXL.US,D,20120517,000000,24.8474,24.8474,23.8767,23.8957,705194.77890463,0
+HXL.US,D,20120518,000000,23.8499,24.0571,23.4054,23.4792,787381.90928536,0
+HXL.US,D,20120521,000000,23.535,24.1239,23.4422,24.0871,823241.00569321,0
+HXL.US,D,20120522,000000,24.1917,24.4936,23.8767,24.0382,567376.67961715,0
+HXL.US,D,20120523,000000,23.7751,24.2594,23.4792,24.1917,406143.20046967,0
+HXL.US,D,20120524,000000,24.2754,24.3402,23.3077,23.6974,691620.18028683,0
+HXL.US,D,20120525,000000,23.7063,23.7063,23.0905,23.2061,842261.29818288,0
+HXL.US,D,20120529,000000,23.3754,23.7163,23.242,23.6695,1060303.7902035,0
+HXL.US,D,20120530,000000,23.4144,23.8598,23.4144,23.4322,954080.14775221,0
+HXL.US,D,20120531,000000,23.4712,23.517,22.7875,23.1194,1142141.7218617,0
+HXL.US,D,20120601,000000,22.5025,22.9011,22.1248,22.1886,1195849.0874605,0
+HXL.US,D,20120604,000000,22.2942,22.5025,21.5917,21.8597,1391561.9266837,0
+HXL.US,D,20120605,000000,21.7909,22.1806,21.6973,22.057,763344.39377018,0
+HXL.US,D,20120606,000000,22.2762,22.7307,22.2274,22.7207,423135.53141243,0
+HXL.US,D,20120607,000000,23.0337,23.1961,22.6749,22.8333,1310817.7496451,0
+HXL.US,D,20120608,000000,22.7487,22.9211,22.4925,22.8723,562645.43830411,0
+HXL.US,D,20120611,000000,23.1961,23.2878,22.7576,22.7576,1481451.4978532,0
+HXL.US,D,20120612,000000,22.8821,23.4054,22.8623,23.3566,1130769.6841521,0
+HXL.US,D,20120613,000000,23.242,23.525,22.9759,23.3266,1337591.6585985,0
+HXL.US,D,20120614,000000,23.2978,23.507,22.9579,23.1871,1289925.0295224,0
+HXL.US,D,20120615,000000,23.215,23.3366,23.0237,23.1483,930018.54956652,0
+HXL.US,D,20120618,000000,22.9399,23.3176,22.8623,23.242,901641.13613429,0
+HXL.US,D,20120619,000000,23.4224,23.6326,23.1961,23.4144,1352715.5756866,0
+HXL.US,D,20120620,000000,23.3566,23.5449,23.233,23.4224,906566.04225611,0
+HXL.US,D,20120621,000000,23.4522,23.5638,22.9111,22.9489,841258.85702239,0
+HXL.US,D,20120622,000000,23.1004,23.4224,22.8533,23.4054,1603623.8888579,0
+HXL.US,D,20120625,000000,23.0337,23.2589,22.9211,23.1483,894041.04669526,0
+HXL.US,D,20120626,000000,23.1283,23.3854,22.8145,23.0735,1266373.1811961,0
+HXL.US,D,20120627,000000,23.1194,23.6884,23.1194,23.5728,751900.10804901,0
+HXL.US,D,20120628,000000,23.3176,23.6794,23.1961,23.4522,738114.78606415,0
+HXL.US,D,20120629,000000,23.9246,24.4638,23.9246,24.4548,845831.55408782,0
+HXL.US,D,20120702,000000,24.4358,24.7886,24.2754,24.7886,799698.18836835,0
+HXL.US,D,20120703,000000,24.7298,25.1643,24.5902,25.1185,449179.9361378,0
+HXL.US,D,20120705,000000,25.0248,25.2929,24.8663,25.0895,541797.87318854,0
+HXL.US,D,20120706,000000,24.7498,24.8663,24.3601,24.5804,466976.02620925,0
+HXL.US,D,20120709,000000,24.6072,25.0895,24.5902,25.0347,529442.45976594,0
+HXL.US,D,20120710,000000,25.2141,25.3806,24.3402,24.39,991201.57747328,0
+HXL.US,D,20120711,000000,24.4458,24.4458,23.2061,23.2778,1607131.9311974,0
+HXL.US,D,20120712,000000,23.1004,23.5449,22.9579,23.4322,771199.3581389,0
+HXL.US,D,20120713,000000,23.5828,24.1917,23.517,24.0771,905476.30141498,0
+HXL.US,D,20120716,000000,23.9535,24.0193,23.4792,23.7263,588117.87960457,0
+HXL.US,D,20120717,000000,23.8209,24.1439,23.498,23.8957,388914.0566001,0
+HXL.US,D,20120718,000000,23.811,24.3332,23.811,24.3332,460420.52260414,0
+HXL.US,D,20120719,000000,24.37,24.7697,24.2754,24.683,510446.2499468,0
+HXL.US,D,20120720,000000,24.4268,24.5804,23.8209,24.0103,922291.02266264,0
+HXL.US,D,20120723,000000,23.3466,23.5728,22.9579,23.3566,1054090.4612087,0
+HXL.US,D,20120724,000000,23.3666,23.4322,22.1806,22.2862,1966876.8565719,0
+HXL.US,D,20120725,000000,22.5025,22.6559,21.9893,22.3978,1210477.3029136,0
+HXL.US,D,20120726,000000,22.9111,23.0815,22.1338,22.4278,734095.99042072,0
+HXL.US,D,20120727,000000,22.5972,22.7875,22.2762,22.636,923773.11034437,0
+HXL.US,D,20120730,000000,22.5214,22.7307,22.0172,22.1428,838821.4900766,0
+HXL.US,D,20120731,000000,22.1148,22.6271,22.0172,22.0849,774598.02501638,0
+HXL.US,D,20120801,000000,22.2762,22.333,21.3654,21.3843,845174.29787148,0
+HXL.US,D,20120802,000000,21.174,21.7261,21.0226,21.7261,922510.77703115,0
+HXL.US,D,20120803,000000,22.1517,22.6649,22.0849,22.3889,789360.70204661,0
+HXL.US,D,20120806,000000,22.4546,22.6171,22.3231,22.333,418576.88257146,0
+HXL.US,D,20120807,000000,22.5593,23.0137,22.2942,22.9011,629256.09807986,0
+HXL.US,D,20120808,000000,22.8433,23.233,22.7487,23.1772,646198.25679237,0
+HXL.US,D,20120809,000000,23.1004,23.1772,22.7576,22.7875,474046.29689679,0
+HXL.US,D,20120810,000000,22.8055,23.0047,22.7576,22.8145,449512.0763021,0
+HXL.US,D,20120813,000000,22.7576,22.8055,22.4178,22.6271,661253.93964729,0
+HXL.US,D,20120814,000000,22.6559,22.7576,22.2942,22.3978,501303.86614973,0
+HXL.US,D,20120815,000000,22.2663,22.7576,22.2574,22.646,432400.33545132,0
+HXL.US,D,20120816,000000,22.5782,23.0635,22.4925,22.9858,386619.17878823,0
+HXL.US,D,20120817,000000,22.9858,23.1961,22.8433,23.1871,681575.69978978,0
+HXL.US,D,20120820,000000,23.1004,23.1672,22.9301,23.1104,479533.13199748,0
+HXL.US,D,20120821,000000,23.1383,23.1383,22.0271,22.37,2332663.5219136,0
+HXL.US,D,20120822,000000,22.2574,22.3789,22.0849,22.2174,1264007.0588172,0
+HXL.US,D,20120823,000000,22.1806,22.2085,21.6973,21.6973,943410.52126619,0
+HXL.US,D,20120824,000000,21.5917,21.7073,21.3086,21.5917,1476945.0281317,0
+HXL.US,D,20120827,000000,21.7341,21.7541,21.3365,21.3943,720508.34702306,0
+HXL.US,D,20120828,000000,21.4043,21.7541,21.213,21.7341,937849.43126472,0
+HXL.US,D,20120829,000000,21.8407,21.8407,21.4322,21.7073,733579.21644909,0
+HXL.US,D,20120830,000000,21.5438,21.5727,21.3365,21.3654,311580.58777425,0
+HXL.US,D,20120831,000000,21.5139,21.7162,21.2727,21.4969,533619.79965698,0
+HXL.US,D,20120904,000000,21.4701,21.5917,21.0894,21.3943,917788.56671955,0
+HXL.US,D,20120905,000000,21.3943,21.8308,21.3943,21.7162,914371.83783919,0
+HXL.US,D,20120906,000000,21.7631,22.2085,21.7341,21.8697,658429.24308394,0
+HXL.US,D,20120907,000000,21.8697,22.1338,21.7541,21.9893,479029.40280572,0
+HXL.US,D,20120910,000000,21.9893,22.361,21.9255,22.0949,537651.64008027,0
+HXL.US,D,20120911,000000,22.1048,22.333,21.9893,22.1048,761350.54933985,0
+HXL.US,D,20120912,000000,22.1428,22.3231,22.0082,22.2374,619270.82081451,0
+HXL.US,D,20120913,000000,22.2942,22.8333,22.0082,22.7955,869887.1316059,0
+HXL.US,D,20120914,000000,22.9489,23.507,22.8821,23.3754,871334.09872645,0
+HXL.US,D,20120917,000000,23.215,23.4322,23.0436,23.1871,611207.13996792,0
+HXL.US,D,20120918,000000,23.0635,23.1194,22.8145,22.9301,473923.87665497,0
+HXL.US,D,20120919,000000,22.9489,23.1283,22.8233,23.1004,666472.85503842,0
+HXL.US,D,20120920,000000,22.9301,23.0905,22.8821,23.0137,472505.00598335,0
+HXL.US,D,20120921,000000,23.2678,23.3366,22.8911,23.0536,1005859.8962646,0
+HXL.US,D,20120924,000000,22.8911,22.8911,22.6071,22.7018,672984.20708091,0
+HXL.US,D,20120925,000000,22.8055,22.9679,22.37,22.3789,781961.3015286,0
+HXL.US,D,20120926,000000,22.4078,22.4546,22.1248,22.1428,1231258.6406852,0
+HXL.US,D,20120927,000000,22.2942,22.3789,22.057,22.3789,728748.63412014,0
+HXL.US,D,20120928,000000,22.2574,22.8911,22.0271,22.7775,970925.97578263,0
+HXL.US,D,20121001,000000,22.8623,22.9958,22.7018,22.8623,779836.005855,0
+HXL.US,D,20121002,000000,22.9011,23.0635,22.6271,23.0635,541324.24733494,0
+HXL.US,D,20121003,000000,23.1283,23.1672,22.5872,22.7018,503755.28131999,0
+HXL.US,D,20121004,000000,22.7955,23.4422,22.7955,23.4224,1039854.5925962,0
+HXL.US,D,20121005,000000,23.4422,24.1627,23.4144,24.1439,1391742.5467127,0
+HXL.US,D,20121008,000000,24.0382,24.0771,23.7751,23.801,605341.0028065,0
+HXL.US,D,20121009,000000,23.7651,23.8598,23.3566,23.5828,613615.40702016,0
+HXL.US,D,20121010,000000,23.5638,23.8767,23.4054,23.7751,970354.01235773,0
+HXL.US,D,20121011,000000,23.9903,24.2305,23.9057,24.1917,779241.96664878,0
+HXL.US,D,20121012,000000,24.1727,24.5902,23.6884,23.9535,859396.11825957,0
+HXL.US,D,20121015,000000,23.9615,24.2664,23.7651,24.2664,590389.67819051,0
+HXL.US,D,20121016,000000,24.4638,24.5902,24.3152,24.4179,621292.76169378,0
+HXL.US,D,20121017,000000,24.39,24.5424,24.1917,24.4458,454011.52191137,0
+HXL.US,D,20121018,000000,24.4358,24.673,24.3501,24.5982,648188.08744428,0
+HXL.US,D,20121019,000000,24.4936,24.8942,24.2853,24.4638,900464.0956125,0
+HXL.US,D,20121022,000000,24.3601,24.673,24.1917,24.656,641106.77886609,0
+HXL.US,D,20121023,000000,25.0347,25.0796,23.8767,24.1627,1750552.2617152,0
+HXL.US,D,20121024,000000,24.37,24.4548,23.8309,23.9246,1148290.8304017,0
+HXL.US,D,20121025,000000,24.1528,24.37,23.9615,24.2754,716609.96473224,0
+HXL.US,D,20121026,000000,24.3402,24.5604,24.0193,24.2007,472609.36422229,0
+HXL.US,D,20121031,000000,23.9535,24.2594,23.7462,24.2405,1074357.0318979,0
+HXL.US,D,20121101,000000,23.9903,24.4458,23.9903,24.0283,987584.1596719,0
+HXL.US,D,20121102,000000,24.0283,24.2405,23.6515,23.6884,873517.59418714,0
+HXL.US,D,20121105,000000,23.6326,23.9345,23.4712,23.7552,748517.49628522,0
+HXL.US,D,20121106,000000,23.8767,24.1149,23.7751,23.8867,663439.4419972,0
+HXL.US,D,20121107,000000,23.5828,23.7163,22.9211,23.2499,939097.71635346,0
+HXL.US,D,20121108,000000,23.224,23.233,22.333,22.333,991592.92086927,0
+HXL.US,D,20121109,000000,22.2374,23.0536,22.2374,22.9579,1040113.4813043,0
+HXL.US,D,20121112,000000,22.9858,23.4224,22.9211,23.3366,853798.90425232,0
+HXL.US,D,20121113,000000,23.1283,23.6974,23.0536,23.1194,911099.60498196,0
+HXL.US,D,20121114,000000,23.801,24.8574,23.3854,23.9345,4342094.4572985,0
+HXL.US,D,20121115,000000,23.811,23.9615,23.3176,23.535,1309085.8042567,0
+HXL.US,D,20121116,000000,23.3754,23.8409,23.0735,23.7362,1294129.4624177,0
+HXL.US,D,20121119,000000,23.9715,24.097,23.7751,23.9715,758749.62092342,0
+HXL.US,D,20121120,000000,23.8409,23.9246,23.6027,23.8598,545065.08882275,0
+HXL.US,D,20121121,000000,23.8957,24.1059,23.6884,23.801,591422.22268916,0
+HXL.US,D,20121123,000000,23.8409,24.0103,23.7362,23.9615,187683.27549332,0
+HXL.US,D,20121126,000000,23.811,24.0571,23.6794,24.0571,560138.83368056,0
+HXL.US,D,20121127,000000,23.9535,24.0871,23.7751,23.8767,593447.17390226,0
+HXL.US,D,20121128,000000,23.7462,23.9147,23.4792,23.8867,673344.44369415,0
+HXL.US,D,20121129,000000,24.0193,24.1627,23.7751,24.1528,593699.03849814,0
+HXL.US,D,20121130,000000,24.1149,24.5514,24.0382,24.5136,1049429.4610181,0
+HXL.US,D,20121203,000000,24.5804,24.656,24.1627,24.2007,653031.7145531,0
+HXL.US,D,20121204,000000,24.3152,24.4458,24.1627,24.4,509967.60687017,0
+HXL.US,D,20121205,000000,24.4358,24.5424,24.1727,24.2305,425528.7467956,0
+HXL.US,D,20121206,000000,24.1817,24.4179,24.1339,24.2594,474861.09391613,0
+HXL.US,D,20121207,000000,24.3402,24.4268,24.0871,24.4268,285936.5574463,0
+HXL.US,D,20121210,000000,24.4179,24.8474,24.2754,24.7398,417676.79276069,0
+HXL.US,D,20121211,000000,24.8076,24.9212,24.7099,24.7697,534167.68041136,0
+HXL.US,D,20121212,000000,24.8474,24.9212,24.2953,24.2953,633804.71247478,0
+HXL.US,D,20121213,000000,23.5638,24.4638,23.233,24.3402,1077254.9799175,0
+HXL.US,D,20121214,000000,24.2106,24.656,24.1149,24.2664,416425.49733812,0
+HXL.US,D,20121217,000000,24.2953,24.5804,24.2953,24.4737,370149.64248473,0
+HXL.US,D,20121218,000000,24.5514,25.4872,24.5325,25.4573,563235.4637319,0
+HXL.US,D,20121219,000000,25.5251,26.2037,25.3517,25.8052,1144628.2575931,0
+HXL.US,D,20121220,000000,25.7772,25.9326,25.6895,25.8778,624335.20573644,0
+HXL.US,D,20121221,000000,25.543,25.834,25.3029,25.6028,800197.90378169,0
+HXL.US,D,20121224,000000,25.5251,25.5251,25.1085,25.3806,139829.0022761,0
+HXL.US,D,20121226,000000,25.3895,25.6028,25.0707,25.1285,414167.74697665,0
+HXL.US,D,20121227,000000,25.1285,25.3417,24.8175,25.3029,381031.99922704,0
+HXL.US,D,20121228,000000,25.0707,25.4324,24.9491,24.9869,332997.10598089,0
+HXL.US,D,20121231,000000,24.9301,25.6606,24.7498,25.563,475812.35940177,0
+HXL.US,D,20130102,000000,26.0971,26.6004,26.0971,26.5057,797133.38395771,0
+HXL.US,D,20130103,000000,26.5535,27.3289,26.4857,26.9422,897936.41865225,0
+HXL.US,D,20130104,000000,27.0638,27.3009,26.9701,27.2063,649276.82484082,0
+HXL.US,D,20130107,000000,27.6507,27.9458,27.1574,27.3099,833619.63324376,0
+HXL.US,D,20130108,000000,27.2651,27.3199,26.5346,26.7887,590717.80457638,0
+HXL.US,D,20130109,000000,26.703,27.3199,26.6203,26.8934,682639.35107118,0
+HXL.US,D,20130110,000000,26.999,26.999,26.2935,26.5635,553091.64221894,0
+HXL.US,D,20130111,000000,26.5635,26.5635,26.0891,26.2755,634213.11442906,0
+HXL.US,D,20130114,000000,26.2386,26.3791,26.0493,26.2037,769574.78132325,0
+HXL.US,D,20130115,000000,26.0293,26.5635,26.0094,26.5057,493363.60898957,0
+HXL.US,D,20130116,000000,26.2486,26.2665,25.9606,26.0493,791848.24122265,0
+HXL.US,D,20130117,000000,26.0094,26.0891,25.3317,25.9247,2815773.9339283,0
+HXL.US,D,20130118,000000,25.9426,26.6382,25.9247,26.3891,1107618.2102232,0
+HXL.US,D,20130122,000000,26.3323,26.4857,25.9326,26.3891,586899.69785398,0
+HXL.US,D,20130123,000000,26.2386,26.4857,26.116,26.2207,1015623.4122722,0
+HXL.US,D,20130124,000000,25.0895,27.0269,24.8474,26.4659,1492348.9062646,0
+HXL.US,D,20130125,000000,26.6203,27.2162,26.5257,27.1574,1283702.6695261,0
+HXL.US,D,20130128,000000,27.1196,27.2352,26.7788,26.8066,658902.86893754,0
+HXL.US,D,20130129,000000,26.9512,26.9512,26.0493,26.2386,874957.53719546,0
+HXL.US,D,20130130,000000,26.1938,26.2037,25.4324,25.5151,896861.72948019,0
+HXL.US,D,20130131,000000,25.3895,25.7582,25.2729,25.4065,838492.36024613,0
+HXL.US,D,20130201,000000,25.5251,25.7772,25.3029,25.4872,708796.14159233,0
+HXL.US,D,20130204,000000,25.3317,25.5061,25.0895,25.1285,620990.72486765,0
+HXL.US,D,20130205,000000,25.1943,25.4872,25.1943,25.4165,601446.63429412,0
+HXL.US,D,20130206,000000,25.3217,26.0393,25.3029,25.6028,896979.13249899,0
+HXL.US,D,20130207,000000,25.6606,25.85,25.4165,25.85,785033.84890942,0
+HXL.US,D,20130208,000000,25.858,26.0692,25.858,25.9506,285183.97399247,0
+HXL.US,D,20130211,000000,25.9706,26.2575,25.858,26.126,516122.73607785,0
+HXL.US,D,20130212,000000,26.116,26.3891,26.0293,26.0792,438677.88490083,0
+HXL.US,D,20130213,000000,26.1559,26.2037,25.85,26.0792,346142.2303077,0
+HXL.US,D,20130214,000000,25.9706,26.1659,25.9706,26.0293,519687.97475977,0
+HXL.US,D,20130215,000000,26.0094,26.0891,25.9247,25.9426,524516.55019951,0
+HXL.US,D,20130219,000000,26.1459,26.2486,25.6218,25.815,601181.72491837,0
+HXL.US,D,20130220,000000,25.7772,26.116,25.7284,25.7972,955500.02186843,0
+HXL.US,D,20130221,000000,25.7284,25.825,25.2629,25.3975,389678.68138918,0
+HXL.US,D,20130222,000000,25.5061,25.8968,25.5061,25.8778,416595.07947639,0
+HXL.US,D,20130225,000000,25.9426,25.9994,25.4244,25.4324,466010.71249915,0
+HXL.US,D,20130226,000000,25.5729,25.6128,25.1463,25.4493,747802.04028178,0
+HXL.US,D,20130227,000000,25.4772,26.5814,25.3895,26.0891,910530.65189086,0
+HXL.US,D,20130228,000000,26.0792,26.2486,25.7284,25.842,813710.28883397,0
+HXL.US,D,20130301,000000,25.6506,25.6994,25.2341,25.4244,635222.57970179,0
+HXL.US,D,20130304,000000,25.3128,25.7582,25.2441,25.6994,494429.26716019,0
+HXL.US,D,20130305,000000,25.8778,26.0891,25.7972,26.0592,488396.55819433,0
+HXL.US,D,20130306,000000,26.1659,26.4469,26.0692,26.2127,366033.5127146,0
+HXL.US,D,20130307,000000,26.2665,26.5814,26.2127,26.5635,492978.28626121,0
+HXL.US,D,20130308,000000,26.7498,26.8834,26.5725,26.8734,563196.3293923,0
+HXL.US,D,20130311,000000,26.703,26.9132,26.693,26.8545,522826.74948452,0
+HXL.US,D,20130312,000000,26.8156,27.0917,26.8156,27.0358,640736.50780682,0
+HXL.US,D,20130313,000000,27.0738,27.5013,26.9322,27.4813,794487.30053406,0
+HXL.US,D,20130314,000000,27.5013,27.9557,27.3667,27.9168,594812.8620098,0
+HXL.US,D,20130315,000000,27.869,28.5517,27.869,28.5417,1219927.7442044,0
+HXL.US,D,20130318,000000,28.1052,28.441,28.0772,28.3464,583931.5087121,0
+HXL.US,D,20130319,000000,28.4321,28.6653,28.0772,28.4022,355622.77493669,0
+HXL.US,D,20130320,000000,28.5317,28.6851,28.0594,28.6653,598470.41759539,0
+HXL.US,D,20130321,000000,28.5517,28.7231,28.3174,28.3464,510672.02498294,0
+HXL.US,D,20130322,000000,28.3842,28.5217,28.0056,28.135,392120.06211339,0
+HXL.US,D,20130325,000000,28.2378,28.4939,27.7375,27.9168,392880.67312406,0
+HXL.US,D,20130326,000000,28.0414,28.0772,27.4525,27.5481,584095.07018272,0
+HXL.US,D,20130327,000000,27.3388,27.3577,26.98,27.3199,685557.36798282,0
+HXL.US,D,20130328,000000,27.3867,27.6906,26.9322,27.5103,586459.18567234,0
+HXL.US,D,20130401,000000,27.5013,27.5481,26.9422,27.1196,468079.81527486,0
+HXL.US,D,20130402,000000,27.2063,27.4155,26.6572,26.7598,714364.25570603,0
+HXL.US,D,20130403,000000,26.7887,26.9701,26.4469,26.6004,489523.42648586,0
+HXL.US,D,20130404,000000,26.6572,26.8545,26.5635,26.7498,408330.70970878,0
+HXL.US,D,20130405,000000,26.3323,26.8545,26.3233,26.7788,465348.43905978,0
+HXL.US,D,20130408,000000,26.8456,27.4425,26.7399,27.4235,373568.3782543,0
+HXL.US,D,20130409,000000,27.869,27.9079,27.4624,27.7653,604568.35046058,0
+HXL.US,D,20130410,000000,27.8989,28.5417,27.7185,28.4022,800107.59376723,0
+HXL.US,D,20130411,000000,28.3842,28.8765,28.3553,28.6851,608613.23566375,0
+HXL.US,D,20130412,000000,28.4679,28.5616,28.145,28.2188,309699.12913968,0
+HXL.US,D,20130415,000000,28.0414,28.0674,26.6661,26.721,748727.21620768,0
+HXL.US,D,20130416,000000,26.999,27.2063,26.7399,26.9701,544784.12433333,0
+HXL.US,D,20130417,000000,26.7887,26.7977,26.3791,26.5725,671111.7794478,0
+HXL.US,D,20130418,000000,26.5904,26.6841,26.0891,26.2127,541393.48501269,0
+HXL.US,D,20130419,000000,26.3233,26.9322,25.9506,26.6382,598890.86088492,0
+HXL.US,D,20130422,000000,27.1664,27.2731,26.711,27.1196,872811.16918515,0
+HXL.US,D,20130423,000000,28.6851,29.0639,28.1152,29.0539,1195481.8267349,0
+HXL.US,D,20130424,000000,29.2284,29.2462,28.4849,28.9871,756824.01072624,0
+HXL.US,D,20130425,000000,29.025,29.339,28.9224,29.0728,843561.7623911,0
+HXL.US,D,20130426,000000,29.034,29.1217,28.5805,28.7619,639273.48557258,0
+HXL.US,D,20130429,000000,28.8217,29.025,28.5317,28.9124,429504.394321,0
+HXL.US,D,20130430,000000,28.9224,29.1217,28.7919,28.9224,518727.67827268,0
+HXL.US,D,20130501,000000,28.8317,28.8955,28.2576,28.4759,900939.72835532,0
+HXL.US,D,20130502,000000,28.5517,28.9772,28.4759,28.8765,693091.23007791,0
+HXL.US,D,20130503,000000,29.2372,29.9179,29.0539,29.6339,856675.77993514,0
+HXL.US,D,20130506,000000,29.6339,30.1382,29.6339,29.9937,510516.49106915,0
+HXL.US,D,20130507,000000,30.1093,30.2688,29.9757,30.2588,440466.02318711,0
+HXL.US,D,20130508,000000,30.2588,30.4092,30.1382,30.4092,794289.62194686,0
+HXL.US,D,20130509,000000,30.2787,31.0939,30.2787,30.782,692837.35859282,0
+HXL.US,D,20130510,000000,30.772,31.1427,30.6484,30.9125,396688.74540042,0
+HXL.US,D,20130513,000000,30.7431,30.9993,30.7431,30.9514,650696.69895703,0
+HXL.US,D,20130514,000000,30.9514,31.662,30.9514,31.662,1108754.1095162,0
+HXL.US,D,20130515,000000,31.5104,31.7506,31.2364,31.6818,976626.54458421,0
+HXL.US,D,20130516,000000,31.5962,31.9848,31.4158,31.5782,591101.12041554,0
+HXL.US,D,20130517,000000,31.7686,32.0895,31.626,32.0605,762140.26024406,0
+HXL.US,D,20130520,000000,31.9749,32.4014,31.938,32.1383,438868.5393758,0
+HXL.US,D,20130521,000000,32.2519,32.5718,32.1751,32.4701,716022.94963826,0
+HXL.US,D,20130522,000000,32.4612,33.3033,32.1851,32.3077,1331198.7130194,0
+HXL.US,D,20130523,000000,31.928,32.5459,31.7317,32.3815,1168827.3276897,0
+HXL.US,D,20130524,000000,32.2519,33.096,32.1951,32.518,612185.4984579,0
+HXL.US,D,20130528,000000,32.9904,33.7577,32.6605,33.0093,892510.79367248,0
+HXL.US,D,20130529,000000,32.7242,33.2385,32.3456,33.0581,800754.81553752,0
+HXL.US,D,20130530,000000,33.1608,33.4827,33.0282,33.2285,682129.6012118,0
+HXL.US,D,20130531,000000,33.087,33.5016,32.9056,32.9724,501999.25326106,0
+HXL.US,D,20130603,000000,33.096,33.4827,32.6206,33.3979,1049740.5288456,0
+HXL.US,D,20130604,000000,33.4269,33.7498,32.6605,32.9525,733518.00632818,0
+HXL.US,D,20130605,000000,32.8388,32.9724,31.9848,32.2519,924547.76957951,0
+HXL.US,D,20130606,000000,32.1183,32.9256,31.9948,32.9256,1006485.0422536,0
+HXL.US,D,20130607,000000,33.1329,33.684,32.9056,33.6272,616011.63273714,0
+HXL.US,D,20130610,000000,33.7866,33.7866,33.1997,33.3401,838969.99987815,0
+HXL.US,D,20130611,000000,32.7632,33.5415,32.5369,33.2475,556377.92330065,0
+HXL.US,D,20130612,000000,33.5703,33.5703,32.6704,32.7242,415789.3134585,0
+HXL.US,D,20130613,000000,32.7532,33.3401,32.7242,33.087,1101596.539148,0
+HXL.US,D,20130614,000000,33.1149,33.2385,32.8578,33.0482,580071.25731627,0
+HXL.US,D,20130617,000000,33.4269,33.4269,32.6974,32.7432,924736.41716527,0
+HXL.US,D,20130618,000000,32.819,33.8714,32.782,33.4917,855783.71768121,0
+HXL.US,D,20130619,000000,33.5893,33.665,32.7532,32.7632,435241.08712835,0
+HXL.US,D,20130620,000000,32.3914,32.4014,31.7218,31.8802,823307.23303715,0
+HXL.US,D,20130621,000000,32.0895,32.3625,31.7218,31.9569,1296846.7904083,0
+HXL.US,D,20130624,000000,31.7018,31.9659,31.0571,31.5394,844821.08537049,0
+HXL.US,D,20130625,000000,31.928,32.0137,31.1985,31.342,965621.76760008,0
+HXL.US,D,20130626,000000,31.652,32.5618,31.6062,32.2329,1332782.1486062,0
+HXL.US,D,20130627,000000,32.5718,33.4269,32.528,33.0771,1314478.3155645,0
+HXL.US,D,20130628,000000,32.9056,33.106,32.2231,32.2897,7810672.3238545,0
+HXL.US,D,20130701,000000,32.6306,33.1608,32.528,32.9525,748584.72707376,0
+HXL.US,D,20130702,000000,33.087,33.087,32.0705,32.1283,863089.79785095,0
+HXL.US,D,20130703,000000,32.0237,32.819,31.928,32.782,1151593.1665971,0
+HXL.US,D,20130705,000000,32.9993,33.3601,32.8957,33.3501,458203.91347147,0
+HXL.US,D,20130708,000000,33.4079,33.5505,33.0482,33.1897,692738.01757691,0
+HXL.US,D,20130709,000000,33.4448,33.6272,33.2096,33.5016,404765.47102686,0
+HXL.US,D,20130710,000000,33.3033,33.675,33.3033,33.5415,587269.96891326,0
+HXL.US,D,20130711,000000,34.0826,34.2052,33.6551,33.665,610865.96880219,0
+HXL.US,D,20130712,000000,33.6371,34.0158,32.8678,33.2475,936752.66631135,0
+HXL.US,D,20130715,000000,33.4737,33.675,33.2664,33.6082,563964.96795981,0
+HXL.US,D,20130716,000000,33.6371,33.6371,32.7064,33.0581,472784.96702818,0
+HXL.US,D,20130717,000000,33.1997,33.3033,32.7432,32.9624,591059.97918672,0
+HXL.US,D,20130718,000000,33.0183,33.4637,32.8858,33.2285,552835.76384464,0
+HXL.US,D,20130719,000000,33.1329,33.3331,32.791,33.0382,889788.44845884,0
+HXL.US,D,20130722,000000,33.087,33.1707,32.6017,32.6206,1089819.1098179,0
+HXL.US,D,20130723,000000,32.0985,34.4125,31.9659,34.2142,1684621.9373817,0
+HXL.US,D,20130724,000000,34.4324,34.4723,33.7308,33.8424,626502.64608347,0
+HXL.US,D,20130725,000000,33.4448,34.0348,32.4413,33.9959,668596.14382281,0
+HXL.US,D,20130726,000000,33.8155,33.8255,33.5115,33.5993,470983.78396202,0
+HXL.US,D,20130729,000000,33.4827,33.7039,33.3233,33.4079,449185.95680543,0
+HXL.US,D,20130730,000000,33.665,33.6939,33.2096,33.4448,523006.36606884,0
+HXL.US,D,20130731,000000,33.4917,33.7677,33.3879,33.3879,498339.69078626,0
+HXL.US,D,20130801,000000,33.7308,34.8619,33.6371,34.2809,650363.55534814,0
+HXL.US,D,20130802,000000,34.252,34.3457,33.7956,34.1952,554539.61278411,0
+HXL.US,D,20130805,000000,34.2142,34.4813,34.1852,34.4125,440552.31942316,0
+HXL.US,D,20130806,000000,34.3756,34.6297,34.1464,34.2241,337646.06483632,0
+HXL.US,D,20130807,000000,34.1763,34.6995,34.0448,34.6795,631002.09169274,0
+HXL.US,D,20130808,000000,34.8231,35.2226,34.6795,34.7095,404722.32290885,0
+HXL.US,D,20130809,000000,34.5519,34.9247,34.4025,34.7284,495518.00455673,0
+HXL.US,D,20130812,000000,34.7184,35.0154,34.6795,34.9068,467557.02063561,0
+HXL.US,D,20130813,000000,34.9157,35.2226,34.6895,34.8789,612870.85112318,0
+HXL.US,D,20130814,000000,34.8789,34.9616,34.4324,34.4623,473514.47125608,0
+HXL.US,D,20130815,000000,34.1564,34.1852,33.5703,33.7956,543458.57400998,0
+HXL.US,D,20130816,000000,33.7766,34.0646,33.6272,33.8624,427907.91395429,0
+HXL.US,D,20130819,000000,33.7766,34.0248,33.6461,33.8624,510669.01464913,0
+HXL.US,D,20130820,000000,33.8334,34.1364,33.7766,33.947,258451.206268,0
+HXL.US,D,20130821,000000,34.0058,34.6009,33.9102,34.3756,593852.56552272,0
+HXL.US,D,20130822,000000,34.3855,34.8968,34.3756,34.6397,283086.77476781,0
+HXL.US,D,20130823,000000,34.6995,34.8141,34.4723,34.7752,202609.51399419,0
+HXL.US,D,20130826,000000,34.7184,35.0552,34.4523,34.7653,252829.90959024,0
+HXL.US,D,20130827,000000,34.3656,34.4813,33.6182,33.7228,255391.70366705,0
+HXL.US,D,20130828,000000,33.6371,33.8255,33.4827,33.665,418247.75274099,0
+HXL.US,D,20130829,000000,33.675,34.3188,33.675,34.0736,248881.35506917,0
+HXL.US,D,20130830,000000,34.2899,34.2899,33.665,33.7308,255630.52348307,0
+HXL.US,D,20130903,000000,34.1364,34.3357,33.6551,33.9002,295474.29841778,0
+HXL.US,D,20130904,000000,33.9102,34.6497,33.9102,34.6009,385163.18066623,0
+HXL.US,D,20130905,000000,34.5519,34.842,34.5431,34.6895,190336.3830292,0
+HXL.US,D,20130906,000000,34.8231,34.8519,34.0348,34.4125,240643.0748613,0
+HXL.US,D,20130909,000000,34.4723,35.0552,34.4723,34.9068,225890.43227711,0
+HXL.US,D,20130910,000000,35.1748,35.3971,34.9247,35.0552,229791.82490174,0
+HXL.US,D,20130911,000000,35.0952,35.5705,34.9964,35.415,378026.68263476,0
+HXL.US,D,20130912,000000,35.4728,35.8515,35.415,35.7877,410066.66887561,0
+HXL.US,D,20130913,000000,35.8325,35.9203,35.3243,35.8903,343656.69802087,0
+HXL.US,D,20130916,000000,36.2152,36.8411,35.9492,36.8013,544296.45025524,0
+HXL.US,D,20130917,000000,36.7454,37.4191,36.4036,37.3115,449878.33358295,0
+HXL.US,D,20130918,000000,37.2218,37.6304,36.8959,37.6204,442417.72294403,0
+HXL.US,D,20130919,000000,37.5905,37.6204,37.0593,37.1271,514560.37282771,0
+HXL.US,D,20130920,000000,37.1271,37.1919,36.7275,36.8112,608541.99109678,0
+HXL.US,D,20130923,000000,36.6807,36.8411,35.9203,35.9581,592302.24360784,0
+HXL.US,D,20130924,000000,35.8715,36.4923,35.3522,36.4036,564663.36540496,0
+HXL.US,D,20130925,000000,36.3668,36.4236,36.0568,36.2152,261457.52630488,0
+HXL.US,D,20130926,000000,36.2252,36.6318,36.1016,36.5949,391639.41214755,0
+HXL.US,D,20130927,000000,36.3278,36.8799,36.2352,36.7923,391599.27436334,0
+HXL.US,D,20130930,000000,36.7923,37.0305,36.3757,36.7923,493960.65852961,0
+HXL.US,D,20131001,000000,36.9059,37.6922,36.8112,37.4191,586349.81021039,0
+HXL.US,D,20131002,000000,37.1271,37.6762,36.9637,37.6005,471251.70367158,0
+HXL.US,D,20131003,000000,37.5347,37.5347,36.8501,37.2019,433947.64703238,0
+HXL.US,D,20131004,000000,37.2477,37.3414,37.0025,37.0793,335743.53386505,0
+HXL.US,D,20131007,000000,36.6707,37.3702,36.6039,37.0693,313619.58721181,0
+HXL.US,D,20131008,000000,37.0215,37.1271,36.5461,36.575,660598.69032016,0
+HXL.US,D,20131009,000000,36.6229,36.7085,36.0568,36.1196,458175.81702253,0
+HXL.US,D,20131010,000000,36.9727,37.3902,36.7823,37.3702,465441.75940805,0
+HXL.US,D,20131011,000000,37.438,37.7868,37.2666,37.7689,263843.71757581,0
+HXL.US,D,20131014,000000,37.467,38.1297,37.3025,38.0101,236287.12183055,0
+HXL.US,D,20131015,000000,38.0739,38.1197,37.3802,37.5158,425887.97996422,0
+HXL.US,D,20131016,000000,37.6384,38.3977,37.5905,38.0271,534146.60807466,0
+HXL.US,D,20131017,000000,37.9712,39.3235,37.8167,39.2399,613560.21756688,0
+HXL.US,D,20131018,000000,39.2099,39.4591,38.2722,38.3389,1589011.7285185,0
+HXL.US,D,20131021,000000,38.4246,39.0047,38.3489,38.9957,863517.26525272,0
+HXL.US,D,20131022,000000,40.7756,40.7756,38.0359,38.8213,2044282.5734093,0
+HXL.US,D,20131023,000000,38.8781,40.3669,38.7834,39.8666,1508133.0899029,0
+HXL.US,D,20131024,000000,40.0381,40.3481,39.7322,40.3381,464632.98305634,0
+HXL.US,D,20131025,000000,40.3381,40.4049,40.0939,40.3381,309013.7764744,0
+HXL.US,D,20131028,000000,40.2055,40.2743,39.5438,39.8946,492110.3066778,0
+HXL.US,D,20131029,000000,40.0082,40.6061,39.9046,40.6061,553030.43209803,0
+HXL.US,D,20131030,000000,40.5772,40.6918,39.9046,39.9982,398901.34075466,0
+HXL.US,D,20131031,000000,39.9594,40.5115,39.6305,40.1228,337241.67666047,0
+HXL.US,D,20131101,000000,40.3959,40.654,39.9324,40.0281,647012.05036711,0
+HXL.US,D,20131104,000000,40.1128,40.3111,39.8568,40.3111,380420.90146253,0
+HXL.US,D,20131105,000000,40.1039,40.7476,39.8666,40.4815,288262.54204092,0
+HXL.US,D,20131106,000000,40.8144,41.4223,40.7945,41.2599,518397.54499761,0
+HXL.US,D,20131107,000000,41.3356,41.4502,40.644,40.644,677729.49661843,0
+HXL.US,D,20131108,000000,40.5872,41.232,40.5503,41.1274,444574.12540039,0
+HXL.US,D,20131111,000000,41.0148,41.2499,40.2932,40.9958,463958.66828172,0
+HXL.US,D,20131112,000000,40.946,40.9958,40.5215,40.8044,298834.83440026,0
+HXL.US,D,20131113,000000,40.4147,40.8413,40.3579,40.8234,411425.33287091,0
+HXL.US,D,20131114,000000,40.8602,41.1274,40.5314,41.0874,256980.15647693,0
+HXL.US,D,20131115,000000,41.0048,41.5329,40.8144,41.3167,304358.79695134,0
+HXL.US,D,20131118,000000,41.6007,41.9336,41.0974,41.2499,417079.74322065,0
+HXL.US,D,20131119,000000,41.224,41.4861,40.5971,40.6918,384809.96816523,0
+HXL.US,D,20131120,000000,40.7476,40.937,40.3959,40.5115,222152.60112311,0
+HXL.US,D,20131121,000000,40.5115,41.4223,40.3291,41.224,521014.52852771,0
+HXL.US,D,20131122,000000,41.2599,41.9425,41.1941,41.8409,410670.74252788,0
+HXL.US,D,20131125,000000,42.103,42.1896,41.0785,41.2499,400206.8221859,0
+HXL.US,D,20131126,000000,41.5329,41.7353,41.1274,41.5907,456253.21715915,0
+HXL.US,D,20131127,000000,41.6675,42.0442,41.4681,41.5529,427122.2168285,0
+HXL.US,D,20131129,000000,41.5907,41.7831,41.4771,41.6585,107746.87136183,0
+HXL.US,D,20131202,000000,41.6585,41.7353,41.1274,41.2898,384859.13695088,0
+HXL.US,D,20131203,000000,41.0516,41.5807,40.8324,40.8982,452761.22993341,0
+HXL.US,D,20131204,000000,40.8234,40.8982,40.1328,40.3959,609770.20729342,0
+HXL.US,D,20131205,000000,40.056,40.5971,40.056,40.3291,491648.72215946,0
+HXL.US,D,20131206,000000,40.6639,40.8144,40.2055,40.5115,736352.73733759,0
+HXL.US,D,20131209,000000,40.4815,40.644,40.0381,40.3011,452923.78795944,0
+HXL.US,D,20131210,000000,40.1627,40.5872,40.1128,40.2354,300321.93930502,0
+HXL.US,D,20131211,000000,40.3211,40.5314,39.4212,39.6754,331101.59912186,0
+HXL.US,D,20131212,000000,39.5538,39.9594,39.4501,39.7232,303065.35685536,0
+HXL.US,D,20131213,000000,39.7411,39.9882,39.4113,39.5149,556715.08068797,0
+HXL.US,D,20131216,000000,39.7142,40.6819,39.7142,40.3669,802431.57147264,0
+HXL.US,D,20131217,000000,39.6654,40.7207,39.6654,40.1039,998271.84816082,0
+HXL.US,D,20131218,000000,40.3291,40.6151,39.5627,40.5872,774697.36603228,0
+HXL.US,D,20131219,000000,40.644,40.8234,40.1786,40.5215,735243.93104896,0
+HXL.US,D,20131220,000000,40.7656,41.7053,40.5772,41.5619,558530.31197859,0
+HXL.US,D,20131223,000000,41.9047,42.0532,41.5329,41.5907,374559.78152414,0
+HXL.US,D,20131224,000000,41.5907,42.1896,41.5907,42.0342,256658.05075869,0
+HXL.US,D,20131226,000000,42.2086,42.6063,42.1328,42.3342,306232.22802906,0
+HXL.US,D,20131227,000000,42.2186,42.5863,42.1986,42.3442,344878.89354989,0
+HXL.US,D,20131230,000000,42.3052,42.4996,42.2554,42.3531,328352.16090388,0
+HXL.US,D,20131231,000000,42.3052,42.5584,42.2286,42.381,375670.59470199,0
+HXL.US,D,20140102,000000,42.1808,42.5863,41.8977,42.0242,786905.27309793,0
+HXL.US,D,20140103,000000,41.9604,42.5863,41.8977,42.1896,593754.22795142,0
+HXL.US,D,20140106,000000,41.6007,41.8409,40.9958,41.2698,1356042.997997,0
+HXL.US,D,20140107,000000,41.4502,42.103,41.4502,41.8588,383034.87465882,0
+HXL.US,D,20140108,000000,41.9047,42.2654,41.6286,42.083,336918.56749763,0
+HXL.US,D,20140109,000000,42.093,42.8045,42.073,42.5674,515214.61871023,0
+HXL.US,D,20140110,000000,42.8135,43.1962,42.6929,42.956,508864.82124915,0
+HXL.US,D,20140113,000000,42.9092,43.2978,42.7407,42.9191,744988.38160908,0
+HXL.US,D,20140114,000000,43.0816,43.258,42.8793,43.1683,473617.82605041,0
+HXL.US,D,20140115,000000,43.1962,43.6387,43.1962,43.5191,457613.88804367,0
+HXL.US,D,20140116,000000,43.5749,43.6865,43.3636,43.4992,432672.2689393,0
+HXL.US,D,20140117,000000,43.528,43.6765,43.0039,43.1394,544604.50774901,0
+HXL.US,D,20140121,000000,43.2132,43.6227,42.9092,43.1484,763157.75307363,0
+HXL.US,D,20140122,000000,43.3168,44.0593,43.2879,44.0025,588809.25293749,0
+HXL.US,D,20140123,000000,43.9357,44.0403,43.3436,43.6586,696414.63861,0
+HXL.US,D,20140124,000000,43.0517,43.268,39.9594,40.5872,2376436.7859218,0
+HXL.US,D,20140127,000000,40.7476,40.8324,39.7411,40.4716,1490976.1940449,0
+HXL.US,D,20140128,000000,40.5215,40.8044,40.2743,40.7845,891213.33979808,0
+HXL.US,D,20140129,000000,40.2543,40.6918,39.8946,39.9224,717022.38046494,0
+HXL.US,D,20140130,000000,40.2643,40.2833,39.1173,39.2677,1416359.049765,0
+HXL.US,D,20140131,000000,38.8602,39.9135,38.5104,39.5249,872681.72483109,0
+HXL.US,D,20140203,000000,39.4591,39.7322,38.1107,38.1965,720860.55607945,0
+HXL.US,D,20140204,000000,38.319,39.1561,37.6384,38.7934,845967.01910951,0
+HXL.US,D,20140205,000000,38.5482,38.8312,37.9712,38.4705,667622.80255586,0
+HXL.US,D,20140206,000000,38.6438,39.2099,38.624,39.1561,521800.2256535,0
+HXL.US,D,20140207,000000,39.3624,40.1128,39.3525,39.8468,561512.54934495,0
+HXL.US,D,20140210,000000,39.8368,39.9404,39.3624,39.5049,600367.93134363,0
+HXL.US,D,20140211,000000,39.4959,39.9224,39.3923,39.8568,647236.82195865,0
+HXL.US,D,20140212,000000,39.9404,40.6639,39.9324,40.2643,621194.42412249,0
+HXL.US,D,20140213,000000,39.9594,40.5314,39.8568,40.3869,616273.53177907,0
+HXL.US,D,20140214,000000,40.3769,40.8144,39.9135,40.7845,517604.82375958,0
+HXL.US,D,20140218,000000,40.8892,41.0785,40.5413,40.8324,451534.01718137,0
+HXL.US,D,20140219,000000,40.654,41.0606,40.5015,40.5314,469170.5595606,0
+HXL.US,D,20140220,000000,40.4815,41.2967,40.3481,40.9081,1033188.7100845,0
+HXL.US,D,20140221,000000,41.1373,41.8498,40.8503,41.1274,587142.53144842,0
+HXL.US,D,20140224,000000,41.1074,41.9604,41.1074,41.241,620385.64777078,0
+HXL.US,D,20140225,000000,41.224,41.7253,40.8792,40.9858,329941.61715836,0
+HXL.US,D,20140226,000000,41.1462,41.8209,41.0416,41.8209,632226.29411096,0
+HXL.US,D,20140227,000000,41.802,42.399,41.7353,42.3342,564465.68681775,0
+HXL.US,D,20140228,000000,42.3052,43.0039,42.1328,42.673,832487.74772921,0
+HXL.US,D,20140303,000000,41.8209,42.4139,41.7532,42.2366,514688.81373716,0
+HXL.US,D,20140304,000000,42.673,43.1584,42.673,43.0517,493338.52287444,0
+HXL.US,D,20140305,000000,43.1195,43.1195,42.6351,42.6929,509075.54461623,0
+HXL.US,D,20140306,000000,42.6929,42.8603,42.4328,42.6451,670590.99169775,0
+HXL.US,D,20140307,000000,42.8425,43.0238,42.3442,42.5863,489403.01313324,0
+HXL.US,D,20140310,000000,42.4139,42.4707,41.9694,42.1518,505023.63530083,0
+HXL.US,D,20140311,000000,42.1518,42.1986,41.6854,41.9146,501995.23948265,0
+HXL.US,D,20140312,000000,41.6107,41.7253,41.3635,41.6286,456069.58679642,0
+HXL.US,D,20140313,000000,41.7631,41.8887,40.7476,40.7845,542720.03878063,0
+HXL.US,D,20140314,000000,40.7656,41.5051,40.5872,41.1373,402248.83195727,0
+HXL.US,D,20140317,000000,41.3356,41.7831,41.2041,41.6007,318464.21776523,0
+HXL.US,D,20140318,000000,41.7253,41.9515,41.6385,41.811,267985.93690567,0
+HXL.US,D,20140319,000000,41.8409,41.9425,41.2798,41.5807,278463.90547213,0
+HXL.US,D,20140320,000000,41.5529,41.8977,41.2967,41.6207,322704.77466638,0
+HXL.US,D,20140321,000000,41.8588,41.9515,41.4034,41.4403,779465.73479572,0
+HXL.US,D,20140324,000000,41.5529,41.811,40.7297,41.0974,394612.61851246,0
+HXL.US,D,20140325,000000,41.2898,41.3934,40.644,41.0974,747018.3500452,0
+HXL.US,D,20140326,000000,41.2698,41.5229,40.644,40.654,456827.18747328,0
+HXL.US,D,20140327,000000,40.644,40.946,40.0381,40.4347,521586.49195262,0
+HXL.US,D,20140328,000000,40.4716,41.1552,40.3381,40.5215,563074.91259509,0
+HXL.US,D,20140331,000000,40.8413,41.4313,40.7756,41.2898,779952.40542919,0
+HXL.US,D,20140401,000000,41.4403,41.9964,41.1842,41.9784,751108.39025559,0
+HXL.US,D,20140402,000000,42.0342,42.083,41.2499,41.6585,767119.35237456,0
+HXL.US,D,20140403,000000,41.9515,41.9515,40.917,41.1462,1185343.022445,0
+HXL.US,D,20140404,000000,41.2698,41.3735,39.9494,40.0381,987713.60402596,0
+HXL.US,D,20140407,000000,39.9882,40.1427,39.1173,39.2947,484129.91173344,0
+HXL.US,D,20140408,000000,39.2399,39.6564,38.8024,39.2857,755673.05976419,0
+HXL.US,D,20140409,000000,39.5348,40.2155,39.3723,40.2055,677943.23031932,0
+HXL.US,D,20140410,000000,40.1328,40.3011,39.0883,39.1741,524025.86578762,0
+HXL.US,D,20140411,000000,38.8412,39.3235,38.605,38.7176,735722.57412559,0
+HXL.US,D,20140414,000000,39.0694,39.488,38.9568,39.4113,826255.35328693,0
+HXL.US,D,20140415,000000,39.5149,40.3959,39.2299,40.2155,1134023.8550064,0
+HXL.US,D,20140416,000000,40.4247,41.2041,40.2743,41.1941,1075944.4812632,0
+HXL.US,D,20140417,000000,41.1941,41.811,41.1652,41.6953,603252.8345833,0
+HXL.US,D,20140421,000000,41.7153,41.8309,41.2967,41.6953,580844.9131068,0
+HXL.US,D,20140422,000000,42.0532,42.113,40.047,40.3111,1640638.9534509,0
+HXL.US,D,20140423,000000,40.5215,41.0974,40.3769,40.8413,1255226.9185226,0
+HXL.US,D,20140424,000000,41.0236,41.0606,39.9982,40.2743,933813.57706301,0
+HXL.US,D,20140425,000000,40.056,40.0859,39.2577,39.3325,693472.53902784,0
+HXL.US,D,20140428,000000,39.5348,39.5348,38.5482,39.2857,917350.06142713,0
+HXL.US,D,20140429,000000,39.2857,39.7322,39.193,39.5438,644507.45263278,0
+HXL.US,D,20140430,000000,39.4501,39.7142,39.2577,39.5348,691832.91054311,0
+HXL.US,D,20140501,000000,39.4691,40.0182,39.1651,39.3425,715273.37651825,0
+HXL.US,D,20140502,000000,39.3823,39.9324,39.3235,39.5727,513640.21412483,0
+HXL.US,D,20140505,000000,39.4023,40.3869,39.3425,40.2055,615550.0482188,0
+HXL.US,D,20140506,000000,40.1328,40.2833,39.5826,39.6205,504841.00838271,0
+HXL.US,D,20140507,000000,39.7142,40.0859,39.2947,39.8468,700674.26095865,0
+HXL.US,D,20140508,000000,39.7042,40.1128,39.5538,39.6853,527158.61984474,0
+HXL.US,D,20140509,000000,39.6754,39.8368,39.3037,39.3624,607131.147982,0
+HXL.US,D,20140512,000000,39.5249,40.1128,39.5249,39.9882,562066.45076697,0
+HXL.US,D,20140513,000000,40.1128,40.5115,40.0381,40.2155,769036.93501491,0
+HXL.US,D,20140514,000000,40.2155,40.2255,39.1372,39.2009,633812.74003162,0
+HXL.US,D,20140515,000000,39.1273,39.193,38.0917,38.4536,953054.6273658,0
+HXL.US,D,20140516,000000,38.5303,38.6898,37.8167,38.0559,779599.1929282,0
+HXL.US,D,20140519,000000,38.0359,38.5482,37.8068,38.2622,990809.2306327,0
+HXL.US,D,20140520,000000,38.2622,38.2622,37.2218,37.2756,1039596.7073326,0
+HXL.US,D,20140521,000000,37.428,37.7779,37.3504,37.6384,734824.49120402,0
+HXL.US,D,20140522,000000,37.6483,37.8447,37.3902,37.428,1028445.4274362,0
+HXL.US,D,20140523,000000,37.438,37.9513,37.438,37.9025,857331.02926228,0
+HXL.US,D,20140527,000000,38.0459,38.1785,37.5726,38.1297,953614.54945544,0
+HXL.US,D,20140528,000000,38.4705,39.1561,38.3878,38.7476,1300484.2771018,0
+HXL.US,D,20140529,000000,38.9957,39.1741,38.7565,39.0495,539335.42012763,0
+HXL.US,D,20140530,000000,39.0794,39.1173,38.8123,38.9269,619044.04233376,0
+HXL.US,D,20140602,000000,38.8512,39.3135,38.5662,39.2577,514816.25120201,0
+HXL.US,D,20140603,000000,39.1651,39.2857,38.897,39.1173,670081.24183836,0
+HXL.US,D,20140604,000000,39.0047,39.4023,38.888,39.3135,847398.93456099,0
+HXL.US,D,20140605,000000,39.6205,40.7756,39.5049,40.7756,855378.32606075,0
+HXL.US,D,20140606,000000,40.8144,41.3356,40.7756,41.2898,565019.58823977,0
+HXL.US,D,20140609,000000,41.1462,41.5229,41.0785,41.3067,566746.51640515,0
+HXL.US,D,20140610,000000,41.1552,41.3267,40.5314,41.0686,511763.77271329,0
+HXL.US,D,20140611,000000,40.3011,40.3011,39.4312,39.488,1078486.2064479,0
+HXL.US,D,20140612,000000,39.3525,39.4501,38.614,38.8123,838937.88965079,0
+HXL.US,D,20140613,000000,38.888,39.0047,38.4804,38.624,833540.36111996,0
+HXL.US,D,20140616,000000,38.5482,38.624,38.0819,38.2243,928034.73958224,0
+HXL.US,D,20140617,000000,38.1297,38.7565,38.0271,38.3589,1139372.2147516,0
+HXL.US,D,20140618,000000,38.3589,38.7476,38.2243,38.6898,838492.36024613,0
+HXL.US,D,20140619,000000,38.7176,38.897,38.2901,38.8512,975988.35381536,0
+HXL.US,D,20140620,000000,39.0694,39.2299,38.9369,39.0983,825304.08780129,0
+HXL.US,D,20140623,000000,39.0983,39.2199,38.7176,38.7654,616136.05986817,0
+HXL.US,D,20140624,000000,38.6798,38.897,38.0819,38.1486,631888.13327904,0
+HXL.US,D,20140625,000000,37.9313,38.4067,37.8935,38.3977,728575.03820346,0
+HXL.US,D,20140626,000000,38.4705,38.605,38.1297,38.4246,938495.6495904,0
+HXL.US,D,20140627,000000,38.3688,39.1273,38.3688,39.0146,770284.21665905,0
+HXL.US,D,20140630,000000,39.0047,39.0047,38.5762,38.7834,984395.21271689,0
+HXL.US,D,20140701,000000,38.8312,39.1561,38.7376,38.8412,901085.22782306,0
+HXL.US,D,20140702,000000,38.7834,38.8512,38.4625,38.5392,615533.99310511,0
+HXL.US,D,20140703,000000,38.6997,38.888,38.5303,38.605,531135.27081475,0
+HXL.US,D,20140707,000000,38.6438,38.7834,38.4904,38.614,806316.90898359,0
+HXL.US,D,20140708,000000,38.6798,38.6798,38.0819,38.2801,668917.24609644,0
+HXL.US,D,20140709,000000,38.6438,38.9269,38.329,38.6698,732532.62372597,0
+HXL.US,D,20140710,000000,38.1965,38.5572,38.0459,38.4804,541465.73302426,0
+HXL.US,D,20140711,000000,38.4536,38.7476,38.329,38.7276,729621.63092658,0
+HXL.US,D,20140714,000000,38.9369,39.3135,38.8781,39.1372,577519.49768551,0
+HXL.US,D,20140715,000000,39.2299,39.4401,38.6997,38.9269,430025.18207105,0
+HXL.US,D,20140716,000000,39.2577,39.3135,38.6618,39.0495,802396.45091146,0
+HXL.US,D,20140717,000000,38.8681,39.1273,38.4625,38.4705,441302.89598777,0
+HXL.US,D,20140718,000000,38.634,39.4591,38.5104,39.1561,916774.0842238,0
+HXL.US,D,20140721,000000,39.0495,39.6564,38.3001,39.5727,1644089.7994479,0
+HXL.US,D,20140722,000000,39.7142,39.8178,37.75,37.9712,2137946.0997385,0
+HXL.US,D,20140723,000000,37.458,37.7021,36.3368,36.3368,2596113.8892043,0
+HXL.US,D,20140724,000000,36.3936,36.5262,36.0269,36.3368,1592292.9923772,0
+HXL.US,D,20140725,000000,36.2352,36.6707,36.1764,36.6229,1417258.1361312,0
+HXL.US,D,20140728,000000,36.6229,36.7823,36.281,36.7733,1360132.0347628,0
+HXL.US,D,20140729,000000,36.7275,36.8501,35.9581,35.998,1440156.7420195,0
+HXL.US,D,20140730,000000,36.1954,36.281,35.6671,35.9103,922556.93548299,0
+HXL.US,D,20140731,000000,35.6581,35.7041,35.0552,35.3243,969092.68248912,0
+HXL.US,D,20140801,000000,35.2406,35.7599,34.9795,35.3074,641161.96831937,0
+HXL.US,D,20140804,000000,35.4439,35.5316,35.105,35.3522,492907.04169425,0
+HXL.US,D,20140805,000000,35.155,35.7229,35.155,35.3781,606008.2934689,0
+HXL.US,D,20140806,000000,35.1938,35.415,34.9516,35.115,562469.83549821,0
+HXL.US,D,20140807,000000,35.3333,35.5217,35.0353,35.1838,469885.01211944,0
+HXL.US,D,20140808,000000,35.2316,36.008,35.105,35.9581,705282.07858527,0
+HXL.US,D,20140811,000000,36.1475,36.4734,36.1475,36.3468,484361.70743722,0
+HXL.US,D,20140812,000000,36.281,36.4335,35.8615,35.9581,423132.52107861,0
+HXL.US,D,20140813,000000,36.0169,36.4834,36.0169,36.3368,325432.13710304,0
+HXL.US,D,20140814,000000,36.3278,36.4923,36.2252,36.3178,447658.71411647,0
+HXL.US,D,20140815,000000,36.5172,36.6517,36.1664,36.281,699103.87015167,0
+HXL.US,D,20140818,000000,36.5172,36.7454,36.4534,36.6896,472184.90715433,0
+HXL.US,D,20140819,000000,36.7185,36.7923,36.29,36.3568,766368.77580995,0
+HXL.US,D,20140820,000000,36.3368,36.4734,36.1564,36.3936,1113259.5757931,0
+HXL.US,D,20140821,000000,36.4236,36.8959,36.308,36.7823,701587.3955493,0
+HXL.US,D,20140822,000000,36.7923,37.0793,36.585,36.8601,1138995.9230247,0
+HXL.US,D,20140825,000000,37.0215,37.5726,36.8211,37.5546,1360063.8005296,0
+HXL.US,D,20140826,000000,37.8068,38.2433,37.7121,38.0739,1485888.729897,0
+HXL.US,D,20140827,000000,38.0101,38.5104,38.0101,38.4436,1106675.975739,0
+HXL.US,D,20140828,000000,38.2153,39.0794,38.1885,38.9767,1312903.9109792,0
+HXL.US,D,20140829,000000,38.9668,39.1741,38.917,39.0595,1043323.500596,0
+HXL.US,D,20140902,000000,38.888,39.2757,38.6898,38.9668,2059229.8842469,0
+HXL.US,D,20140903,000000,38.907,39.1073,38.6538,38.7076,923420.90128798,0
+HXL.US,D,20140904,000000,38.31,38.6898,37.9911,38.0659,1664856.0855505,0
+HXL.US,D,20140905,000000,37.9124,38.1965,37.75,37.8735,1335736.2895236,0
+HXL.US,D,20140908,000000,37.8357,38.0191,37.6922,37.7689,999489.02646681,0
+HXL.US,D,20140909,000000,37.8357,38.1197,37.5826,37.9413,1244839.2599706,0
+HXL.US,D,20140910,000000,38.0001,38.0559,37.6563,37.7779,718633.91250073,0
+HXL.US,D,20140911,000000,37.3603,37.74,37.2577,37.3314,1092887.6434203,0
+HXL.US,D,20140912,000000,37.2666,37.6563,37.0025,37.6005,928150.13571182,0
+HXL.US,D,20140915,000000,37.5446,37.7968,37.2397,37.3603,528438.01171625,0
+HXL.US,D,20140916,000000,37.3902,37.3902,36.8501,37.2397,591688.13550951,0
+HXL.US,D,20140917,000000,37.428,37.6483,37.2218,37.2397,370446.66208784,0
+HXL.US,D,20140918,000000,37.3214,37.7121,37.1819,37.7121,514352.65979445,0
+HXL.US,D,20140919,000000,37.8357,37.9613,37.3802,37.3802,722483.1260059,0
+HXL.US,D,20140922,000000,37.2666,37.4002,36.9437,36.9727,456821.16680565,0
+HXL.US,D,20140923,000000,36.7653,36.9059,36.5003,36.7923,637242.51369185,0
+HXL.US,D,20140924,000000,36.8411,37.3414,36.8411,37.2926,740738.79370648,0
+HXL.US,D,20140925,000000,37.2019,37.4858,36.9537,37.0494,1187694.0931548,0
+HXL.US,D,20140926,000000,37.0992,37.6922,36.9925,37.6005,585682.519548,0
+HXL.US,D,20140929,000000,37.164,37.7779,36.9727,37.6842,771791.39045591,0
+HXL.US,D,20140930,000000,37.6005,37.9413,37.5347,37.6483,1649672.9652307,0
+HXL.US,D,20141001,000000,37.5446,37.6384,36.87,37.0394,1571884.9359987,0
+HXL.US,D,20141002,000000,37.0215,37.2308,36.7454,36.9826,1450981.9024194,0
+HXL.US,D,20141003,000000,37.3314,37.6104,37.0992,37.438,1096740.8707039,0
+HXL.US,D,20141006,000000,37.5636,37.6005,37.0305,37.2308,569669.55053981,0
+HXL.US,D,20141007,000000,37.0125,37.0125,36.3668,36.3668,672067.05871185,0
+HXL.US,D,20141008,000000,36.3668,37.173,36.2532,37.0893,1000721.2564419,0
+HXL.US,D,20141009,000000,37.1371,37.2577,36.1286,36.29,672326.95086457,0
+HXL.US,D,20141010,000000,36.1864,36.7653,35.8715,35.8715,791901.42378672,0
+HXL.US,D,20141013,000000,35.9581,36.1475,34.9616,35.0064,694621.48310069,0
+HXL.US,D,20141014,000000,35.3154,36.0169,35.145,35.8615,603602.03330587,0
+HXL.US,D,20141015,000000,35.4917,36.2352,34.9436,36.0668,859155.29155435,0
+HXL.US,D,20141016,000000,35.6581,36.4634,35.415,36.2442,687819.13212271,0
+HXL.US,D,20141017,000000,36.6139,36.8311,36.2152,36.3936,790895.97229241,0
+HXL.US,D,20141020,000000,36.4236,36.5172,35.6103,36.1954,1373348.4036566,0
+HXL.US,D,20141021,000000,36.9337,37.2756,35.4439,36.9925,1890847.8657326,0
+HXL.US,D,20141022,000000,37.173,37.7968,36.4434,36.7454,891519.39040264,0
+HXL.US,D,20141023,000000,36.9826,38.1965,36.9727,38.0359,1052257.1679153,0
+HXL.US,D,20141024,000000,38.0001,38.0001,37.5826,37.9413,797677.25093368,0
+HXL.US,D,20141027,000000,37.5905,37.7599,37.2577,37.7121,432461.54557223,0
+HXL.US,D,20141028,000000,37.8267,38.4804,37.74,38.4246,383172.34656971,0
+HXL.US,D,20141029,000000,38.5392,38.624,38.1107,38.5482,531417.23874878,0
+HXL.US,D,20141030,000000,38.5104,38.8602,37.7201,38.8512,462169.52655082,0
+HXL.US,D,20141031,000000,39.2199,39.769,39.1273,39.7232,666105.59431295,0
+HXL.US,D,20141103,000000,39.5916,40.6061,39.4113,40.4049,1042302.9974326,0
+HXL.US,D,20141104,000000,40.3011,40.6061,40.066,40.3381,653906.71824875,0
+HXL.US,D,20141105,000000,40.6639,40.6639,39.8946,40.2255,815688.07815062,0
+HXL.US,D,20141106,000000,40.056,40.6151,40.056,40.4915,345761.92480237,0
+HXL.US,D,20141107,000000,40.4815,40.8503,40.2743,40.8324,539537.11249326,0
+HXL.US,D,20141110,000000,40.8692,41.1274,40.7845,41.0416,499884.99547812,0
+HXL.US,D,20141111,000000,41.0048,41.0874,40.6251,40.7387,813997.27399103,0
+HXL.US,D,20141112,000000,40.6251,41.0148,40.4716,40.9958,383799.49944791,0
+HXL.US,D,20141113,000000,40.8144,41.2898,40.7387,40.8982,329792.1039122,0
+HXL.US,D,20141114,000000,40.7845,41.1074,40.7018,40.9758,308613.40207696,0
+HXL.US,D,20141117,000000,40.946,41.3456,40.7656,41.1074,706392.89176312,0
+HXL.US,D,20141118,000000,41.0686,41.7921,41.0606,41.2599,798427.82749829,0
+HXL.US,D,20141119,000000,41.2698,41.2698,40.8982,41.1274,431933.73370995,0
+HXL.US,D,20141120,000000,40.7845,41.0416,40.5583,40.8692,671822.21822821,0
+HXL.US,D,20141121,000000,41.3167,41.5529,41.1652,41.3167,284175.51216435,0
+HXL.US,D,20141124,000000,41.4133,42.0242,41.3934,41.5619,393151.60316743,0
+HXL.US,D,20141125,000000,41.6765,41.9694,41.4771,41.5709,236875.14036914,0
+HXL.US,D,20141126,000000,41.6207,41.7153,41.2967,41.4771,275297.03429843,0
+HXL.US,D,20141128,000000,41.4502,41.5907,41.0048,41.0516,197291.25758716,0
+HXL.US,D,20141201,000000,40.8324,40.927,40.4347,40.5583,320011.52934629,0
+HXL.US,D,20141202,000000,40.5872,40.8792,40.1786,40.3959,479655.5522393,0
+HXL.US,D,20141203,000000,40.3211,41.3356,40.0281,41.2967,508494.55018988,0
+HXL.US,D,20141204,000000,41.2798,41.2898,40.7476,41.0874,336469.02431454,0
+HXL.US,D,20141205,000000,41.1174,41.5051,41.1174,41.4681,342664.29130643,0
+HXL.US,D,20141208,000000,41.5229,41.5619,40.9958,41.1373,319316.14223496,0
+HXL.US,D,20141209,000000,40.6739,41.3267,40.4347,41.2967,457966.09710006,0
+HXL.US,D,20141210,000000,40.927,40.927,38.6618,38.6997,1332509.2116737,0
+HXL.US,D,20141211,000000,38.9668,38.9668,38.2622,38.4246,758512.80799662,0
+HXL.US,D,20141212,000000,38.2433,38.3589,37.5905,37.6922,825816.84799451,0
+HXL.US,D,20141215,000000,38.1007,38.3389,37.0394,37.7121,809239.94311825,0
+HXL.US,D,20141216,000000,37.6662,38.0271,37.3025,37.428,619745.45011272,0
+HXL.US,D,20141217,000000,37.428,38.0271,36.8959,37.8447,1125370.1487321,0
+HXL.US,D,20141218,000000,38.1785,38.7744,38.0459,38.7076,783779.54315304,0
+HXL.US,D,20141219,000000,38.7934,39.0146,38.4246,38.7376,774951.23751737,0
+HXL.US,D,20141222,000000,38.8312,39.1461,38.8312,39.0983,355649.86794103,0
+HXL.US,D,20141223,000000,39.1651,39.7232,39.1173,39.5538,536841.86028395,0
+HXL.US,D,20141224,000000,39.6494,39.8268,39.479,39.7322,167194.94354638,0
+HXL.US,D,20141226,000000,39.9594,40.0859,39.6205,40.047,272870.70524329,0
+HXL.US,D,20141229,000000,39.8178,39.9324,39.2299,39.7411,615823.98859599,0
+HXL.US,D,20141230,000000,39.4113,40.0182,39.4113,39.9046,362618.79072345,0
+HXL.US,D,20141231,000000,40.047,40.047,39.3037,39.3425,220172.80491725,0
+HXL.US,D,20150102,000000,39.4023,39.4691,38.897,39.1461,532776.90618869,0
+HXL.US,D,20150105,000000,38.907,39.2199,38.2801,38.595,764324.75914936,0
+HXL.US,D,20150106,000000,38.4705,38.8412,37.74,38.31,854997.01711081,0
+HXL.US,D,20150107,000000,38.7476,38.9767,38.5572,38.7176,513059.21969848,0
+HXL.US,D,20150108,000000,39.0395,39.4401,39.0395,39.3624,468964.85341656,0
+HXL.US,D,20150109,000000,39.4023,39.5438,38.5662,38.5662,440403.80962159,0
+HXL.US,D,20150112,000000,38.6438,38.8024,37.9223,38.2901,573459.56081327,0
+HXL.US,D,20150113,000000,38.6618,40.1527,38.3977,39.9135,1542534.1812995,0
+HXL.US,D,20150114,000000,39.6205,39.9982,39.4212,39.9982,1104046.9508736,0
+HXL.US,D,20150115,000000,40.076,40.2155,39.2757,39.6494,970384.11569588,0
+HXL.US,D,20150116,000000,39.5149,40.2543,39.4212,40.2155,866328.91703621,0
+HXL.US,D,20150120,000000,40.4427,40.4527,39.3525,39.8846,681503.45177821,0
+HXL.US,D,20150121,000000,39.9404,40.2155,39.5438,40.047,890300.20520744,0
+HXL.US,D,20150122,000000,40.1527,40.8413,39.788,40.7476,657032.44819364,0
+HXL.US,D,20150123,000000,40.927,42.1418,40.5673,41.9694,1457143.0522947,0
+HXL.US,D,20150126,000000,42.0532,42.0532,41.5709,41.8309,545679.19692107,0
+HXL.US,D,20150127,000000,41.1552,42.083,41.1274,41.6854,479752.88636599,0
+HXL.US,D,20150128,000000,42.1328,42.1418,41.4861,41.513,430917.24432498,0
+HXL.US,D,20150129,000000,41.4681,42.2366,40.956,42.1986,616073.84630266,0
+HXL.US,D,20150130,000000,41.8578,42.4617,41.81,42.0342,522067.14191846,0
+HXL.US,D,20150202,000000,42.103,42.3631,41.5699,42.3631,507404.80934873,0
+HXL.US,D,20150203,000000,42.3052,42.7807,42.2754,42.7807,659260.09521696,0
+HXL.US,D,20150204,000000,42.7707,42.9311,42.4089,42.5783,830173.80446985,0
+HXL.US,D,20150205,000000,42.5195,42.6939,42.083,42.5873,570302.72408562,0
+HXL.US,D,20150206,000000,42.8345,43.261,42.4916,43.1504,711938.93009551,0
+HXL.US,D,20150209,000000,42.8055,43.0736,42.6461,42.7707,445864.55516255,0
+HXL.US,D,20150210,000000,43.1025,43.531,42.7995,43.5211,610150.51279876,0
+HXL.US,D,20150211,000000,43.4444,43.541,42.7517,42.7995,609454.12224282,0
+HXL.US,D,20150212,000000,43.0348,43.0537,42.6461,42.7995,784228.08289152,0
+HXL.US,D,20150213,000000,42.9012,43.271,42.7617,43.251,687487.99540303,0
+HXL.US,D,20150217,000000,43.271,43.7164,43.2231,43.5968,323541.64746703,0
+HXL.US,D,20150218,000000,43.5968,44.2984,43.5211,44.2984,313975.81004662,0
+HXL.US,D,20150219,000000,44.0901,44.8395,43.9487,44.8126,361447.7708693,0
+HXL.US,D,20150220,000000,44.6692,45.2003,44.5654,45.1734,387861.44320935,0
+HXL.US,D,20150223,000000,44.8874,45.1455,44.3762,45.1455,492161.48235267,0
+HXL.US,D,20150224,000000,45.1455,45.7614,44.9063,45.7414,608309.19194839,0
+HXL.US,D,20150225,000000,45.7414,45.7414,45.1365,45.2193,290509.25451174,0
+HXL.US,D,20150226,000000,45.2292,45.3339,44.9442,45.2103,312844.92797667,0
+HXL.US,D,20150227,000000,45.4106,45.5362,45.1365,45.2193,416068.27105871,0
+HXL.US,D,20150302,000000,45.3239,46.0195,45.3049,45.7046,587527.85417678,0
+HXL.US,D,20150303,000000,45.6308,45.6308,44.9253,45.1265,511564.08723688,0
+HXL.US,D,20150304,000000,45.0319,45.2781,44.6692,45.1923,499568.91042751,0
+HXL.US,D,20150305,000000,45.4863,45.6598,45.1455,45.6208,484419.90722431,0
+HXL.US,D,20150306,000000,45.3727,45.565,44.993,45.0897,554704.17769934,0
+HXL.US,D,20150309,000000,45.1265,45.9806,45.1265,45.6308,541970.46566062,0
+HXL.US,D,20150310,000000,45.1555,45.3049,44.9442,45.0997,722207.17873949,0
+HXL.US,D,20150311,000000,45.1923,45.6208,45.0409,45.295,476315.08514892,0
+HXL.US,D,20150312,000000,45.3916,45.876,45.1555,45.8002,547126.16404162,0
+HXL.US,D,20150313,000000,45.7514,45.856,45.1555,45.6308,377306.2094083,0
+HXL.US,D,20150316,000000,45.7046,46.4171,45.7046,46.3593,351001.9125302,0
+HXL.US,D,20150317,000000,46.5536,46.8058,46.2925,46.5825,614886.77133482,0
+HXL.US,D,20150318,000000,46.4371,46.8636,46.1151,46.7858,490626.21210686,0
+HXL.US,D,20150319,000000,46.5905,46.9014,46.4949,46.5437,534290.10065319,0
+HXL.US,D,20150320,000000,46.7131,47.3101,46.6483,47.1436,499675.27555565,0
+HXL.US,D,20150323,000000,46.9692,47.2642,46.4849,46.6772,311442.11241873,0
+HXL.US,D,20150324,000000,46.6772,47.3957,46.4749,47.1875,429179.27826895,0
+HXL.US,D,20150325,000000,47.4357,47.4555,46.3882,46.5905,509039.42061044,0
+HXL.US,D,20150326,000000,46.3225,46.8536,45.9158,46.8336,394459.09148788,0
+HXL.US,D,20150327,000000,47.009,47.7495,46.7758,47.6439,664548.24828583,0
+HXL.US,D,20150330,000000,48.0814,48.9474,48.0436,48.765,572274.49273465,0
+HXL.US,D,20150331,000000,49.2304,49.8313,48.775,48.8727,1099773.2803005,0
+HXL.US,D,20150401,000000,48.7451,48.9942,47.9588,48.9663,427179.41317098,0
+HXL.US,D,20150402,000000,48.9663,49.3092,48.6803,48.7351,405714.72962329,0
+HXL.US,D,20150406,000000,48.5667,49.2892,48.479,48.8527,755771.39733549,0
+HXL.US,D,20150407,000000,48.7351,49.2802,48.5179,48.5767,315330.4602635,0
+HXL.US,D,20150408,000000,48.9564,49.6091,48.6315,49.1916,564486.75915447,0
+HXL.US,D,20150409,000000,49.061,49.5453,48.8727,49.3191,383631.92419885,0
+HXL.US,D,20150410,000000,49.4905,49.4905,49.042,49.2802,461482.16699634,0
+HXL.US,D,20150413,000000,49.1158,49.4616,48.7451,48.7849,554598.81601581,0
+HXL.US,D,20150414,000000,48.7093,49.0988,48.4421,49.0122,568800.56751179,0
+HXL.US,D,20150415,000000,49.042,49.4905,48.8916,49.2114,655723.95642858,0
+HXL.US,D,20150416,000000,49.1816,49.3849,48.5867,48.6993,279929.93804018,0
+HXL.US,D,20150417,000000,48.3216,49.1078,48.2149,48.5867,654972.37641937,0
+HXL.US,D,20150420,000000,48.7182,49.647,48.6703,49.07,602171.121299,0
+HXL.US,D,20150421,000000,50.0117,50.2668,47.8711,48.6803,967461.08156123,0
+HXL.US,D,20150422,000000,48.8527,49.0122,47.911,48.2817,645313.21865068,0
+HXL.US,D,20150423,000000,48.1102,48.2916,47.7685,48.0046,776181.46060323,0
+HXL.US,D,20150424,000000,48.1202,48.1671,47.6728,47.7685,499361.19739425,0
+HXL.US,D,20150427,000000,48.1492,48.5667,47.8352,48.2618,687276.26859136,0
+HXL.US,D,20150428,000000,48.205,48.6603,48.0534,48.6045,511564.08723688,0
+HXL.US,D,20150429,000000,48.5867,48.7093,47.8532,47.881,865933.5598618,0
+HXL.US,D,20150430,000000,47.7396,48.0714,47.4745,47.7595,1008287.2287643,0
+HXL.US,D,20150501,000000,47.8442,48.2438,47.017,47.2134,774119.38193975,0
+HXL.US,D,20150504,000000,47.1316,47.3649,46.6652,46.8316,633827.7917007,0
+HXL.US,D,20150505,000000,46.6652,46.8516,45.9019,46.1889,880070.08745845,0
+HXL.US,D,20150506,000000,46.443,46.5407,46.0155,46.2707,397083.09913022,0
+HXL.US,D,20150507,000000,46.2995,46.4719,46.0155,46.0833,479350.50507934,0
+HXL.US,D,20150508,000000,46.3952,47.037,46.3573,46.8706,463399.74963668,0
+HXL.US,D,20150511,000000,46.8416,47.2921,46.7738,46.9482,332244.52252707,0
+HXL.US,D,20150512,000000,46.757,47.0758,46.443,47.047,458217.96169594,0
+HXL.US,D,20150513,000000,47.1675,47.3947,46.9194,46.9393,294337.3956802,0
+HXL.US,D,20150514,000000,47.2134,48.1202,47.1675,48.0046,331929.44092107,0
+HXL.US,D,20150515,000000,48.2528,48.4242,48.0336,48.2528,282233.84685348,0
+HXL.US,D,20150518,000000,48.196,48.3505,47.8352,48.2926,200686.91413082,0
+HXL.US,D,20150519,000000,48.4053,48.5487,48.2159,48.4601,277223.64794022,0
+HXL.US,D,20150520,000000,48.48,48.5487,48.1302,48.206,155727.5785993,0
+HXL.US,D,20150521,000000,48.196,48.3963,47.7296,47.891,515484.545309,0
+HXL.US,D,20150522,000000,47.7964,48.4053,47.4247,47.6917,345265.21972284,0
+HXL.US,D,20150526,000000,47.5323,47.6539,46.7031,47.027,404938.06349894,0
+HXL.US,D,20150527,000000,47.1416,47.8352,47.0948,47.7595,384120.60172153,0
+HXL.US,D,20150528,000000,47.7595,47.8442,47.2134,47.605,226350.00990624,0
+HXL.US,D,20150529,000000,47.614,47.7107,46.7121,46.8904,361754.82491846,0
+HXL.US,D,20150601,000000,47.1316,47.1316,46.5018,46.757,265521.47695554,0
+HXL.US,D,20150602,000000,46.749,47.4545,46.4719,47.2233,254876.93658463,0
+HXL.US,D,20150603,000000,47.3749,47.9388,46.9971,47.7017,407328.26854829,0
+HXL.US,D,20150604,000000,47.4934,47.5123,46.6752,46.8316,178303.07532485,0
+HXL.US,D,20150605,000000,46.6752,47.2731,46.2069,47.0858,349361.28060087,0
+HXL.US,D,20150608,000000,47.4845,47.4845,46.6752,46.8316,256848.70523366,0
+HXL.US,D,20150609,000000,46.757,46.9094,46.3763,46.5407,201642.19339486,0
+HXL.US,D,20150610,000000,46.6364,47.1865,46.3853,46.9482,348434.09778575,0
+HXL.US,D,20150611,000000,46.9872,47.4147,46.8038,47.4147,248642.53525315,0
+HXL.US,D,20150612,000000,47.1865,47.5582,47.0559,47.3549,356505.80618918,0
+HXL.US,D,20150615,000000,47.1038,47.7107,46.7649,47.5771,457207.4929786,0
+HXL.US,D,20150616,000000,47.6239,47.9768,47.605,47.911,358288.92725244,0
+HXL.US,D,20150617,000000,47.9768,48.3793,47.881,48.3225,289297.09342879,0
+HXL.US,D,20150618,000000,48.4899,49.2046,48.4242,49.044,302633.87567517,0
+HXL.US,D,20150619,000000,49.1378,49.3211,48.9763,49.1656,728227.84637009,0
+HXL.US,D,20150622,000000,49.4836,49.5105,48.8069,49.1458,269240.24266204,0
+HXL.US,D,20150623,000000,49.082,49.1946,48.6923,48.8457,290691.88142987,0
+HXL.US,D,20150624,000000,48.7112,48.9494,48.2438,48.2727,187648.15493214,0
+HXL.US,D,20150625,000000,48.5388,48.6435,47.911,48.0714,194787.66329743,0
+HXL.US,D,20150626,000000,48.0814,48.196,47.8053,48.0534,414467.77691358,0
+HXL.US,D,20150629,000000,47.605,47.7595,47.2134,47.2921,432003.9748323,0
+HXL.US,D,20150630,000000,47.5681,47.8612,47.2632,47.3649,594965.38558978,0
+HXL.US,D,20150701,000000,47.7495,48.0236,47.5323,47.8153,267981.92312725,0
+HXL.US,D,20150702,000000,47.8612,48.0046,47.0071,47.1586,506138.46225711,0
+HXL.US,D,20150706,000000,46.7938,47.1586,46.452,46.6752,661445.59756687,0
+HXL.US,D,20150707,000000,46.6174,46.9482,45.9118,46.9094,862639.25122326,0
+HXL.US,D,20150708,000000,46.3195,46.749,45.7086,46.0633,728544.9348653,0
+HXL.US,D,20150709,000000,46.5885,46.8228,45.7962,45.9408,1263034.7209949,0
+HXL.US,D,20150710,000000,46.4819,46.9971,46.3095,46.8904,624797.7936994,0
+HXL.US,D,20150713,000000,47.2921,47.6439,46.9094,47.5582,538061.04547916,0
+HXL.US,D,20150714,000000,47.319,47.8053,47.2134,47.7017,580838.89243917,0
+HXL.US,D,20150715,000000,47.7017,48.0336,47.3847,47.9688,836847.71453837,0
+HXL.US,D,20150716,000000,48.3405,48.6245,48.196,48.6065,711426.1699023,0
+HXL.US,D,20150717,000000,47.9946,48.5487,47.901,48.3126,850563.79884548,0
+HXL.US,D,20150720,000000,48.3405,49.0919,48.1302,48.9394,927325.30424643,0
+HXL.US,D,20150721,000000,47.2134,47.8442,45.6736,47.6339,3186675.1564223,0
+HXL.US,D,20150722,000000,47.6339,48.9584,47.5413,48.5967,1205912.633405,0
+HXL.US,D,20150723,000000,48.6065,48.8457,47.5582,47.605,602323.64487898,0
+HXL.US,D,20150724,000000,47.5413,47.5413,46.2607,46.5217,653672.91565576,0
+HXL.US,D,20150727,000000,46.1699,46.4051,45.7962,45.862,723608.99085282,0
+HXL.US,D,20150728,000000,45.9497,46.5507,45.4823,46.3493,597494.06599463,0
+HXL.US,D,20150729,000000,49.5184,49.8353,48.4511,49.3022,1577323.6057583,0
+HXL.US,D,20150730,000000,49.2732,49.5483,48.6525,49.1108,548654.41017519,0
+HXL.US,D,20150731,000000,49.3022,50.3196,49.1946,49.5105,838858.61752699,0
+HXL.US,D,20150803,000000,49.5673,49.7685,48.7959,49.1846,311917.74516155,0
+HXL.US,D,20150804,000000,49.3122,49.4935,48.7003,49.1458,598331.94223989,0
+HXL.US,D,20150805,000000,49.5015,50.1881,49.1556,49.2922,736888.57675672,0
+HXL.US,D,20150806,000000,49.3978,49.7307,48.9285,49.5284,849412.84788343,0
+HXL.US,D,20150807,000000,49.3779,50.0446,49.3022,49.9978,685319.55161141,0
+HXL.US,D,20150810,000000,50.5518,52.0009,50.496,51.9809,856676.78337975,0
+HXL.US,D,20150811,000000,51.1987,51.7438,51.0293,51.2365,652228.95886902,0
+HXL.US,D,20150812,000000,50.8569,51.0033,49.9409,50.7013,743906.66832479,0
+HXL.US,D,20150813,000000,50.6744,51.8504,50.6744,51.3142,708061.62014139,0
+HXL.US,D,20150814,000000,51.1209,51.684,51.1209,51.667,426871.35567722,0
+HXL.US,D,20150817,000000,51.3631,51.971,51.1687,51.971,428026.32041769,0
+HXL.US,D,20150818,000000,51.8793,52.2111,51.383,51.6292,510295.73325603,0
+HXL.US,D,20150819,000000,51.5226,51.5226,50.8658,51.0123,732799.53999093,0
+HXL.US,D,20150820,000000,50.5708,50.7113,49.4546,49.4646,538278.79295845,0
+HXL.US,D,20150821,000000,48.7561,48.9753,47.6509,47.7176,947855.78086677,0
+HXL.US,D,20150824,000000,38.8701,47.2493,38.635,46.2387,891496.31117673,0
+HXL.US,D,20150825,000000,47.6987,47.6987,45.6756,45.6846,596864.90622723,0
+HXL.US,D,20150826,000000,46.744,47.4307,45.855,47.2781,1008958.5332051,0
+HXL.US,D,20150827,000000,47.7077,48.0406,46.1241,47.1087,1525334.1373235,0
+HXL.US,D,20150828,000000,47.0609,47.4705,46.5925,47.042,874807.0205047,0
+HXL.US,D,20150831,000000,46.8188,47.1725,45.885,46.0474,746318.94915544,0
+HXL.US,D,20150901,000000,45.3408,45.7992,44.416,44.6253,765601.14068704,0
+HXL.US,D,20150902,000000,45.0459,45.7604,44.5306,45.7604,747261.18363963,0
+HXL.US,D,20150903,000000,45.7992,46.3523,45.5132,45.7604,776396.19774871,0
+HXL.US,D,20150904,000000,45.0459,45.4754,44.711,44.9392,801339.82374229,0
+HXL.US,D,20150908,000000,45.6288,46.6224,45.1963,46.4659,794002.6367898,0
+HXL.US,D,20150909,000000,46.8855,46.9622,45.6578,45.7604,670543.82980131,0
+HXL.US,D,20150910,000000,45.4554,45.8072,44.5774,44.7698,1029680.6677451,0
+HXL.US,D,20150911,000000,44.6442,44.9781,44.0722,44.8824,696641.41709075,0
+HXL.US,D,20150914,000000,45.0847,45.1515,44.2635,44.4928,464707.23795712,0
+HXL.US,D,20150915,000000,44.5684,45.0847,44.2815,44.9303,714354.22125998,0
+HXL.US,D,20150916,000000,45.0179,45.293,44.4828,44.8445,730700.33387706,0
+HXL.US,D,20150917,000000,44.7788,45.9995,44.6352,45.3508,846396.4934005,0
+HXL.US,D,20150918,000000,44.6731,45.1714,44.5216,44.6442,935804.41115952,0
+HXL.US,D,20150921,000000,44.8824,45.285,44.5028,44.6154,511868.13095223,0
+HXL.US,D,20150922,000000,44.2237,44.2914,43.2311,43.5679,409474.6365586,0
+HXL.US,D,20150923,000000,43.4912,43.559,43.1005,43.1284,680708.72365098,0
+HXL.US,D,20150924,000000,42.7189,43.0029,42.096,42.7189,920668.4527362,0
+HXL.US,D,20150925,000000,42.7279,43.1484,42.5155,42.9839,1078551.4303473,0
+HXL.US,D,20150928,000000,42.7189,43.1962,41.8698,41.9614,725933.97200284,0
+HXL.US,D,20150929,000000,41.8598,42.3292,41.6685,42.0462,781529.8203484,0
+HXL.US,D,20150930,000000,42.6701,43.3456,42.5245,42.8035,638055.30382198,0
+HXL.US,D,20151001,000000,42.8035,43.0607,41.9346,42.6799,621703.17053728,0
+HXL.US,D,20151002,000000,42.0661,43.1584,41.6963,43.1005,373629.58837521,0
+HXL.US,D,20151005,000000,43.4234,44.0453,43.4234,43.7563,678716.88610985,0
+HXL.US,D,20151006,000000,43.8031,44.3402,43.7563,44.118,777133.72953347,0
+HXL.US,D,20151007,000000,44.3692,45.7504,44.2635,45.4833,790022.97548598,0
+HXL.US,D,20151008,000000,45.2651,45.4654,44.9203,45.1883,396268.30211088,0
+HXL.US,D,20151009,000000,45.1515,46.1151,44.9591,45.6936,702510.56458598,0
+HXL.US,D,20151012,000000,45.6288,45.8262,45.1883,45.3887,653898.69069191,0
+HXL.US,D,20151013,000000,44.8545,45.3309,44.7299,44.8445,412093.62697791,0
+HXL.US,D,20151014,000000,44.8724,45.1783,42.9181,43.0228,1032958.9212699,0
+HXL.US,D,20151015,000000,43.2988,43.6616,43.0607,43.6247,581563.37944405,0
+HXL.US,D,20151016,000000,43.4234,43.9217,42.7099,43.8629,880467.45152207,0
+HXL.US,D,20151019,000000,43.8729,44.1659,43.2211,43.8919,643061.48895682,0
+HXL.US,D,20151020,000000,40.5902,41.6007,39.5986,40.5244,4199733.7642837,0
+HXL.US,D,20151021,000000,40.6181,41.8698,40.5433,41.4393,1929778.5060767,0
+HXL.US,D,20151022,000000,41.4393,44.0453,41.4014,43.6337,1781686.1374776,0
+HXL.US,D,20151023,000000,43.8919,44.128,43.3368,43.8729,641826.24864795,0
+HXL.US,D,20151026,000000,43.6417,44.0911,43.5201,43.8131,926895.82995545,0
+HXL.US,D,20151027,000000,43.4334,44.3502,43.3178,43.6905,656500.62255293,0
+HXL.US,D,20151028,000000,43.6985,45.1325,43.6985,45.0657,729445.02467608,0
+HXL.US,D,20151029,000000,45.0747,45.3029,44.3672,44.8166,512457.15293542,0
+HXL.US,D,20151030,000000,44.8545,44.9881,44.2894,44.2894,612542.72473732,0
+HXL.US,D,20151102,000000,44.3482,45.5042,44.2994,45.4285,494886.83790012,0
+HXL.US,D,20151103,000000,45.3119,46.2039,45.1963,46.0883,808219.43995486,0
+HXL.US,D,20151104,000000,46.0683,46.2139,45.0847,45.294,611081.70939229,0
+HXL.US,D,20151105,000000,45.3119,45.4843,44.9591,45.294,443223.48896193,0
+HXL.US,D,20151106,000000,45.2352,45.8969,44.9303,45.0947,529819.75493747,0
+HXL.US,D,20151109,000000,44.9392,45.0359,43.6118,44.0243,684876.02909595,0
+HXL.US,D,20151110,000000,43.7911,44.0433,43.4394,44.0243,516223.08053836,0
+HXL.US,D,20151111,000000,43.9955,44.425,43.8301,43.8889,364680.86938693,0
+HXL.US,D,20151112,000000,43.3816,43.4593,41.3835,41.4602,1459879.4457328,0
+HXL.US,D,20151113,000000,41.3934,42.099,41.2967,42.0123,1518756.5579371,0
+HXL.US,D,20151116,000000,42.0302,43.0866,41.7571,43.0766,961852.82966332,0
+HXL.US,D,20151117,000000,43.1922,43.6875,42.9789,43.6387,845450.24513789,0
+HXL.US,D,20151118,000000,43.7533,44.405,43.4882,44.3672,566316.03866956,0
+HXL.US,D,20151119,000000,44.3672,44.71,44.136,44.5674,684809.80175202,0
+HXL.US,D,20151120,000000,44.7778,45.4186,44.7778,45.2252,550317.11788584,0
+HXL.US,D,20151123,000000,45.1136,45.3418,44.8445,45.0359,361336.38851813,0
+HXL.US,D,20151124,000000,45.0079,45.2451,44.72,44.8545,533583.6756512,0
+HXL.US,D,20151125,000000,44.8923,45.0657,44.5954,44.7967,259785.78759279,0
+HXL.US,D,20151127,000000,44.9203,45.1783,44.5486,45.0847,216173.07472132,0
+HXL.US,D,20151130,000000,45.1325,45.4285,44.9023,45.0269,553036.45276566,0
+HXL.US,D,20151201,000000,45.1225,45.4186,44.6342,44.7488,445528.40121984,0
+HXL.US,D,20151202,000000,44.7389,45.0359,44.5954,44.71,536780.65016304,0
+HXL.US,D,20151203,000000,44.8266,44.9691,43.9187,44.4538,491684.84616524,0
+HXL.US,D,20151204,000000,44.4538,45.1883,44.3482,45.1714,663581.93113113,0
+HXL.US,D,20151207,000000,44.9303,45.1714,44.1161,44.4538,330796.55196191,0
+HXL.US,D,20151208,000000,44.0523,44.136,43.2092,43.547,525380.5160045,0
+HXL.US,D,20151209,000000,43.4194,43.7333,42.6461,43.0467,403897.49144346,0
+HXL.US,D,20151210,000000,43.8101,44.2994,43.2271,43.7333,477320.53664324,0
+HXL.US,D,20151211,000000,43.1544,43.4692,43.0178,43.1145,271078.55317858,0
+HXL.US,D,20151214,000000,43.0567,43.4982,42.5385,43.0178,454034.60113727,0
+HXL.US,D,20151215,000000,43.5938,43.8499,42.9132,43.4882,459850.56606844,0
+HXL.US,D,20151216,000000,43.9477,44.3672,43.4882,44.2217,534526.91357998,0
+HXL.US,D,20151217,000000,44.2894,44.691,43.8011,43.9775,575420.29157163,0
+HXL.US,D,20151218,000000,43.6775,43.7812,42.675,43.3228,1009017.7364368,0
+HXL.US,D,20151221,000000,43.7533,44.435,43.7533,44.1539,450962.05375647,0
+HXL.US,D,20151222,000000,44.425,44.9103,43.8301,44.6342,503107.05610509,0
+HXL.US,D,20151223,000000,44.9881,45.1415,44.5486,44.8923,289277.02453668,0
+HXL.US,D,20151224,000000,44.9591,45.1615,44.7778,44.9781,125683.443678,0
+HXL.US,D,20151228,000000,44.8166,45.0269,44.3383,44.7588,262367.65056171,0
+HXL.US,D,20151229,000000,45.1783,45.7374,44.691,45.2451,375949.55230221,0
+HXL.US,D,20151230,000000,45.1136,45.2651,44.2217,44.395,553369.59637456,0
+HXL.US,D,20151231,000000,44.2705,44.6432,43.9775,44.415,385870.60911283,0
+HXL.US,D,20160104,000000,43.5938,43.5938,42.6949,43.2948,685374.74106469,0
+HXL.US,D,20160105,000000,43.4294,43.9775,43.0866,43.4104,504829.97049205,0
+HXL.US,D,20160106,000000,43.1822,43.5181,42.4518,42.7139,698102.43243578,0
+HXL.US,D,20160107,000000,41.8997,42.0641,41.1931,41.2599,711976.05754589,0
+HXL.US,D,20160108,000000,41.5629,41.7093,40.3599,40.3889,916975.77658942,0
+HXL.US,D,20160111,000000,40.6181,40.7516,40.046,40.5613,627427.82200937,0
+HXL.US,D,20160112,000000,40.9728,41.1442,39.8138,40.3889,839088.40634156,0
+HXL.US,D,20160113,000000,40.7706,40.7706,38.3818,38.4655,719388.50284377,0
+HXL.US,D,20160114,000000,38.3818,38.6678,37.434,38.5243,1596536.5596122,0
+HXL.US,D,20160115,000000,38.1505,38.6967,36.7743,37.5786,979504.42371163,0
+HXL.US,D,20160119,000000,37.9613,37.9613,36.7833,37.2258,643919.43409419,0
+HXL.US,D,20160120,000000,36.7265,38.0231,36.1236,37.7101,1021795.6000382,0
+HXL.US,D,20160121,000000,37.7191,38.1994,36.7933,36.8611,1220551.8867488,0
+HXL.US,D,20160122,000000,37.5975,41.6217,37.5975,40.8104,3690052.1391261,0
+HXL.US,D,20160125,000000,40.5045,40.637,39.2119,39.2517,1551986.6294796,0
+HXL.US,D,20160126,000000,39.4332,40.046,39.2677,39.8826,1120087.0128861,0
+HXL.US,D,20160127,000000,39.3545,39.3545,37.5975,38.4745,1930091.5807935,0
+HXL.US,D,20160128,000000,38.8592,39.1571,38.4944,38.7456,1023847.6442556,0
+HXL.US,D,20160129,000000,38.9548,39.5876,38.591,39.5677,1335733.2791898,0
+HXL.US,D,20160201,000000,39.2597,39.5677,38.9847,39.2877,1140489.0485971,0
+HXL.US,D,20160202,000000,38.9548,38.9548,37.8068,37.8357,744472.61108206,0
+HXL.US,D,20160203,000000,38.2104,38.6987,37.4908,38.5362,611863.39273966,0
+HXL.US,D,20160204,000000,38.5263,39.4272,38.5263,38.9179,397663.09011197,0
+HXL.US,D,20160205,000000,38.7276,39.0635,37.8835,38.2483,507886.46275919,0
+HXL.US,D,20160208,000000,37.8447,37.8835,37.0235,37.5876,626584.92854108,0
+HXL.US,D,20160209,000000,37.0394,38.2622,37.0394,37.9413,848344.179379,0
+HXL.US,D,20160210,000000,38.0669,39.6654,38.0669,38.2572,684328.14834157,0
+HXL.US,D,20160211,000000,37.3852,37.7101,35.986,36.7903,765573.0442381,0
+HXL.US,D,20160212,000000,37.148,38.3439,36.7713,37.9712,728422.51462348,0
+HXL.US,D,20160216,000000,38.5362,39.3783,38.3539,38.7944,574388.75051759,0
+HXL.US,D,20160217,000000,39.1881,40.4617,38.9379,40.1377,775459.98393216,0
+HXL.US,D,20160218,000000,40.2603,40.5772,39.9364,40.1657,435563.1928466,0
+HXL.US,D,20160219,000000,39.9832,40.0421,39.3694,39.8188,406249.56559781,0
+HXL.US,D,20160222,000000,40.1935,40.5503,39.8578,40.3191,478339.03291741,0
+HXL.US,D,20160223,000000,40.0431,40.3759,39.6116,39.6853,548885.20243437,0
+HXL.US,D,20160224,000000,38.9678,39.4272,38.3051,39.2547,610537.84241632,0
+HXL.US,D,20160225,000000,39.4471,39.9832,39.1023,39.6494,248319.42609031,0
+HXL.US,D,20160226,000000,39.9832,40.2513,39.6952,40.071,309108.10026727,0
+HXL.US,D,20160229,000000,40.0989,40.1736,39.3933,39.6205,382825.15473635,0
+HXL.US,D,20160301,000000,40.0331,40.4915,39.4949,40.3191,300405.22520724,0
+HXL.US,D,20160302,000000,40.2414,40.6739,40.1427,40.644,239312.50731493,0
+HXL.US,D,20160303,000000,40.5115,40.7128,40.2703,40.6739,276466.04726337,0
+HXL.US,D,20160304,000000,40.654,41.5239,40.6061,41.2021,403179.0251062,0
+HXL.US,D,20160307,000000,40.9021,41.2688,40.7227,41.222,556175.22749042,0
+HXL.US,D,20160308,000000,41.0198,41.1822,40.654,40.7038,752622.58816468,0
+HXL.US,D,20160309,000000,41.0566,41.9934,40.9021,41.7571,571978.47657614,0
+HXL.US,D,20160310,000000,42.0312,42.4727,41.514,42.1986,994765.8127106,0
+HXL.US,D,20160311,000000,42.6102,43.0407,42.4099,42.5116,574377.71262693,0
+HXL.US,D,20160314,000000,42.2754,42.4099,41.6993,42.2186,295328.79895004,0
+HXL.US,D,20160315,000000,41.8738,41.9575,41.4691,41.7671,297365.79149839,0
+HXL.US,D,20160316,000000,41.6993,42.382,41.4493,42.0701,483274.9769299,0
+HXL.US,D,20160317,000000,41.9475,42.5703,41.6605,42.3442,654481.69200747,0
+HXL.US,D,20160318,000000,42.5116,43.0407,42.5116,42.6879,604615.51235703,0
+HXL.US,D,20160321,000000,42.4159,42.7259,42.1798,42.6581,410377.73670319,0
+HXL.US,D,20160322,000000,42.4926,43.2988,42.2804,42.8863,399431.15950615,0
+HXL.US,D,20160323,000000,42.8484,42.969,42.3531,42.372,302334.84918285,0
+HXL.US,D,20160324,000000,41.9844,42.3342,41.6505,42.2366,270860.80569927,0
+HXL.US,D,20160328,000000,42.2554,42.2554,41.6795,41.8638,235659.96895236,0
+HXL.US,D,20160329,000000,41.5827,42.3252,40.951,42.2654,315972.66481077,0
+HXL.US,D,20160330,000000,42.6003,42.7697,42.09,42.2186,216517.25622087,0
+HXL.US,D,20160331,000000,42.0312,42.4926,41.5827,41.9007,608116.53058422,0
+HXL.US,D,20160401,000000,41.4602,41.8548,40.7885,41.5061,1013297.4276776,0
+HXL.US,D,20160404,000000,41.5629,41.6505,40.8542,41.0008,557277.00966682,0
+HXL.US,D,20160405,000000,40.5215,40.931,40.4039,40.5413,692576.46299549,0
+HXL.US,D,20160406,000000,40.634,41.5439,40.3759,41.514,355401.01367896,0
+HXL.US,D,20160407,000000,41.6505,42.12,41.514,41.6405,483209.75303056,0
+HXL.US,D,20160408,000000,42.1498,42.4727,41.8299,42.08,318861.58182885,0
+HXL.US,D,20160411,000000,42.09,42.4159,41.7293,41.8359,407348.33744039,0
+HXL.US,D,20160412,000000,41.806,42.2366,41.6306,41.8837,384418.62476924,0
+HXL.US,D,20160413,000000,42.2554,43.3956,42.1896,43.279,880986.23238291,0
+HXL.US,D,20160414,000000,43.3566,43.6068,42.8025,43.279,1281270.3198034,0
+HXL.US,D,20160415,000000,43.0706,43.8061,42.9929,43.7583,492473.55362485,0
+HXL.US,D,20160418,000000,43.6536,43.9347,43.3378,43.8948,424070.74178438,0
+HXL.US,D,20160419,000000,44.0861,44.0861,42.974,43.2132,967649.72914698,0
+HXL.US,D,20160420,000000,43.0806,43.8659,42.9261,43.5032,980164.69026179,0
+HXL.US,D,20160421,000000,45.2651,45.2651,43.2211,43.5221,1026623.1720333,0
+HXL.US,D,20160422,000000,43.4543,43.7673,42.8385,43.279,1069298.6676436,0
+HXL.US,D,20160425,000000,43.1773,43.5938,42.6192,42.9161,619008.92177258,0
+HXL.US,D,20160426,000000,43.0218,43.9347,42.8085,43.8759,638116.51394289,0
+HXL.US,D,20160427,000000,44.0015,44.4538,43.6825,44.3452,658728.26957625,0
+HXL.US,D,20160428,000000,44.1609,44.5186,43.8859,44.2286,862512.81720301,0
+HXL.US,D,20160429,000000,44.1131,44.4598,43.0706,43.3956,782385.75859656,0
+HXL.US,D,20160502,000000,43.4643,43.8669,43.0109,43.1852,687894.3904681,0
+HXL.US,D,20160503,000000,42.9052,43.2211,42.3282,43.1852,632854.45043375,0
+HXL.US,D,20160504,000000,42.9152,43.4742,42.4518,42.6471,833494.20266812,0
+HXL.US,D,20160505,000000,42.8175,42.8573,42.3122,42.3601,308213.02767953,0
+HXL.US,D,20160506,000000,42.2824,42.6959,42.2056,42.5096,305520.78580404,0
+HXL.US,D,20160509,000000,42.4328,42.6561,42.2674,42.3222,272752.29877989,0
+HXL.US,D,20160510,000000,42.4707,43.24,42.3122,43.1374,331269.17437091,0
+HXL.US,D,20160511,000000,43.1852,43.236,42.6661,42.7637,426978.72424996,0
+HXL.US,D,20160512,000000,42.9531,43.3178,42.8015,43.0597,823905.28602178,0
+HXL.US,D,20160513,000000,42.8853,43.2211,42.379,42.5485,345098.6479184,0
+HXL.US,D,20160516,000000,42.6083,43.1574,42.3412,42.9919,311847.5040392,0
+HXL.US,D,20160517,000000,42.8663,43.279,42.6271,43.1175,635201.50736507,0
+HXL.US,D,20160518,000000,42.963,43.1374,42.2624,42.4807,561674.10392637,0
+HXL.US,D,20160519,000000,42.3501,42.4807,41.1662,41.7631,698238.90090207,0
+HXL.US,D,20160520,000000,41.8698,42.2156,41.8698,42.1668,379140.50614642,0
+HXL.US,D,20160523,000000,42.1368,42.1368,41.6465,41.6565,294102.58964261,0
+HXL.US,D,20160524,000000,41.7831,42.2156,38.8781,41.812,716926.04978285,0
+HXL.US,D,20160525,000000,41.9614,42.1568,41.6953,42.077,351533.73817091,0
+HXL.US,D,20160526,000000,42.1668,42.3122,41.8987,41.9804,286637.96522526,0
+HXL.US,D,20160527,000000,41.9894,42.3412,41.9346,42.3412,274622.7195238,0
+HXL.US,D,20160531,000000,42.4906,42.6083,41.7831,41.9614,378240.41633565,0
+HXL.US,D,20160601,000000,41.7253,42.1268,41.3974,42.077,241888.34961622,0
+HXL.US,D,20160602,000000,41.9993,42.3412,41.7153,42.3412,479864.26871716,0
+HXL.US,D,20160603,000000,42.2624,42.6083,41.4731,41.9614,482970.93321455,0
+HXL.US,D,20160606,000000,42.0382,42.397,41.7153,42.2624,1205906.6127374,0
+HXL.US,D,20160607,000000,42.397,43.0497,42.397,42.8075,692392.83263276,0
+HXL.US,D,20160608,000000,42.8853,42.9381,42.4807,42.5285,669887.57702958,0
+HXL.US,D,20160609,000000,42.2156,42.6083,42.1568,42.2434,462958.23401044,0
+HXL.US,D,20160610,000000,41.9346,42.3023,41.3057,41.3675,577198.39541187,0
+HXL.US,D,20160613,000000,40.955,41.226,40.4257,40.4447,516479.96235727,0
+HXL.US,D,20160614,000000,40.4157,40.8483,40.1856,40.5244,495711.66936551,0
+HXL.US,D,20160615,000000,40.647,41.0974,40.3779,40.4059,385530.4413917,0
+HXL.US,D,20160616,000000,40.2334,40.2633,39.6764,40.0919,291983.31463664,0
+HXL.US,D,20160617,000000,40.0441,40.1547,39.79,40.1397,514319.54612248,0
+HXL.US,D,20160620,000000,40.6569,41.0874,40.5613,40.6091,429951.93061487,0
+HXL.US,D,20160621,000000,40.7815,40.925,40.5244,40.5244,371151.08020061,0
+HXL.US,D,20160622,000000,40.5613,40.9848,40.5244,40.7915,327014.56924528,0
+HXL.US,D,20160623,000000,41.1562,41.9993,40.9061,41.2938,579924.75440392,0
+HXL.US,D,20160624,000000,39.79,40.1756,39.4949,39.7162,752146.95542187,0
+HXL.US,D,20160627,000000,39.5627,39.5627,37.3504,37.6214,973698.49322653,0
+HXL.US,D,20160628,000000,38.1007,38.1007,37.458,38.0061,545697.25892397,0
+HXL.US,D,20160629,000000,38.3609,38.8402,38.1337,38.591,525774.8697343,0
+HXL.US,D,20160630,000000,38.591,40.0919,38.591,40.0142,580068.24698246,0
+HXL.US,D,20160701,000000,40.0241,40.4108,39.8587,40.0441,511085.44416024,0
+HXL.US,D,20160705,000000,39.6574,39.8986,39.2717,39.5538,466690.0444968,0
+HXL.US,D,20160706,000000,39.486,39.6305,38.8302,39.3385,525169.79263743,0
+HXL.US,D,20160707,000000,39.0156,39.5727,39.0007,39.2249,593385.96378135,0
+HXL.US,D,20160708,000000,39.5916,40.3491,39.5916,40.2434,489594.67105282,0
+HXL.US,D,20160711,000000,40.2813,40.7158,40.1597,40.3969,608163.69248065,0
+HXL.US,D,20160712,000000,40.7446,41.1174,40.3879,40.5613,814557.19608067,0
+HXL.US,D,20160713,000000,40.5244,40.6968,39.8686,40.2813,756621.31491601,0
+HXL.US,D,20160714,000000,40.4647,40.9648,40.3441,40.7526,482509.34869621,0
+HXL.US,D,20160715,000000,40.925,41.0686,40.5533,40.6091,320641.69255829,0
+HXL.US,D,20160718,000000,40.6181,40.7666,39.8587,39.8886,1721479.4611716,0
+HXL.US,D,20160719,000000,39.7342,40.7915,39.7342,40.4547,1244596.4263762,0
+HXL.US,D,20160720,000000,40.5145,41.1861,40.2763,41.0785,703453.80251478,0
+HXL.US,D,20160721,000000,42.973,44.6352,42.5295,43.0896,2051397.999104,0
+HXL.US,D,20160722,000000,42.8573,43.0208,42.1668,42.5195,937435.00864281,0
+HXL.US,D,20160725,000000,42.4707,42.8015,42.1368,42.2256,823661.44898274,0
+HXL.US,D,20160726,000000,42.2434,42.6561,42.1468,42.3322,885449.55398639,0
+HXL.US,D,20160727,000000,42.4518,42.7637,41.7253,41.9266,734864.62898823,0
+HXL.US,D,20160728,000000,41.9166,41.9166,41.1861,41.5877,520876.05317221,0
+HXL.US,D,20160729,000000,40.8204,41.5189,40.3679,41.4831,863130.93907975,0
+HXL.US,D,20160801,000000,41.3875,42.3621,41.3396,42.119,1066864.3110317,0
+HXL.US,D,20160802,000000,42.0691,42.2794,41.4921,41.5289,603865.93923701,0
+HXL.US,D,20160803,000000,41.4921,42.5026,41.4373,42.381,788145.53062984,0
+HXL.US,D,20160804,000000,42.381,42.7467,41.8229,42.2943,1002997.0688062,0
+HXL.US,D,20160805,000000,42.4548,42.9191,42.3342,42.7567,455905.02188119,0
+HXL.US,D,20160808,000000,42.7757,42.9191,42.5813,42.6989,537574.37484568,0
+HXL.US,D,20160809,000000,42.7757,43.0338,42.2176,42.6013,583875.31581421,0
+HXL.US,D,20160810,000000,42.4737,42.4936,42.0691,42.381,487377.05847555,0
+HXL.US,D,20160811,000000,42.4936,42.9291,42.3222,42.6013,593320.73988202,0
+HXL.US,D,20160812,000000,42.6202,43.0248,42.4159,42.8893,344925.05200171,0
+HXL.US,D,20160815,000000,42.7857,43.6237,42.7857,43.4005,276845.3493241,0
+HXL.US,D,20160816,000000,43.254,43.3616,42.8993,42.9371,362688.0284012,0
+HXL.US,D,20160817,000000,43.0338,43.1902,42.8225,43.1802,298605.04558569,0
+HXL.US,D,20160818,000000,43.2839,43.527,43.1802,43.4692,245470.64685643,0
+HXL.US,D,20160819,000000,43.264,43.6606,43.236,43.5082,336257.29750286,0
+HXL.US,D,20160822,000000,43.3328,43.4792,43.0348,43.244,313654.70777298,0
+HXL.US,D,20160823,000000,43.254,43.6327,43.2271,43.5659,487566.70950591,0
+HXL.US,D,20160824,000000,43.4104,43.6038,43.236,43.3038,256042.93921576,0
+HXL.US,D,20160825,000000,43.274,43.5749,43.1613,43.537,394314.59546474,0
+HXL.US,D,20160826,000000,43.5749,43.9915,43.2938,43.5948,391109.59339605,0
+HXL.US,D,20160829,000000,43.5749,44.2177,43.5749,43.9317,312599.08404842,0
+HXL.US,D,20160830,000000,43.9017,43.9915,43.7363,43.8729,222399.44849597,0
+HXL.US,D,20160831,000000,43.7075,43.8429,43.1314,43.2082,466282.64598713,0
+HXL.US,D,20160901,000000,43.1215,43.274,42.5713,43.2002,436008.72225126,0
+HXL.US,D,20160902,000000,43.4692,43.8429,43.3566,43.8031,216773.13459517,0
+HXL.US,D,20160906,000000,43.7563,43.833,43.3516,43.4692,279235.55437344,0
+HXL.US,D,20160907,000000,43.3906,44.0851,43.3616,44.0094,535566.48219087,0
+HXL.US,D,20160908,000000,43.833,44.0473,43.6895,43.8031,400014.16082171,0
+HXL.US,D,20160909,000000,43.3516,43.4792,42.4259,42.4448,458989.61059727,0
+HXL.US,D,20160912,000000,42.2744,43.5849,42.0202,43.3906,449965.63326359,0
+HXL.US,D,20160913,000000,43.0936,43.2182,42.371,42.5514,403975.76012265,0
+HXL.US,D,20160914,000000,42.3043,42.6301,41.5101,41.6077,456560.27120831,0
+HXL.US,D,20160915,000000,41.5977,42.2844,41.4552,42.2356,289082.35628329,0
+HXL.US,D,20160916,000000,41.9814,42.109,41.2728,41.3207,551345.64860608,0
+HXL.US,D,20160919,000000,41.3974,41.813,41.234,41.3875,263825.65557292,0
+HXL.US,D,20160920,000000,41.6665,41.6665,41.1164,41.1752,446467.62537022,0
+HXL.US,D,20160921,000000,41.2728,41.5877,41.0556,41.5011,158964.69089535,0
+HXL.US,D,20160922,000000,41.6963,42.394,41.6963,42.079,415174.20191557,0
+HXL.US,D,20160923,000000,41.7741,42.0592,41.5877,41.9176,278106.67919271,0
+HXL.US,D,20160926,000000,41.7741,42.099,41.5011,41.7363,195949.65215013,0
+HXL.US,D,20160927,000000,41.6765,42.2454,41.5289,42.0691,163290.54058794,0
+HXL.US,D,20160928,000000,42.099,42.4737,41.803,42.3242,223028.60826336,0
+HXL.US,D,20160929,000000,42.1788,42.4099,41.6177,41.7641,210545.75737592,0
+HXL.US,D,20160930,000000,42.0003,42.9092,41.7263,42.679,625671.79395045,0
+HXL.US,D,20161003,000000,42.5913,42.8035,42.2644,42.3621,396461.96691966,0
+HXL.US,D,20161004,000000,42.5026,42.8603,42.371,42.4737,411660.1389085,0
+HXL.US,D,20161005,000000,42.7179,43.274,42.6112,43.1514,445183.21627569,0
+HXL.US,D,20161006,000000,43.1025,43.244,42.8415,43.1713,374364.10982615,0
+HXL.US,D,20161007,000000,42.6889,43.0148,41.7741,41.8329,875459.25949801,0
+HXL.US,D,20161010,000000,42.0192,42.4737,41.8708,41.9076,570378.98587561,0
+HXL.US,D,20161011,000000,41.6963,41.7163,40.5593,40.9041,689539.03617586,0
+HXL.US,D,20161012,000000,40.8752,41.0775,40.5683,40.7337,547677.05512983,0
+HXL.US,D,20161013,000000,40.2304,40.7427,39.5288,40.5971,667157.20425909,0
+HXL.US,D,20161014,000000,40.8752,41.1652,40.5413,40.655,454903.5841653,0
+HXL.US,D,20161017,000000,40.6948,40.914,40.4517,40.5015,715527.24800334,0
+HXL.US,D,20161018,000000,40.9041,41.1264,40.3749,40.9639,1056111.3986434,0
+HXL.US,D,20161019,000000,41.0874,41.3775,40.944,40.9639,604060.6074904,0
+HXL.US,D,20161020,000000,44.403,44.413,42.39,42.4448,1657404.5059129,0
+HXL.US,D,20161021,000000,41.9545,42.5813,41.6267,42.0592,1392001.4354208,0
+HXL.US,D,20161024,000000,42.6202,43.2082,42.4259,42.8993,990224.22242792,0
+HXL.US,D,20161025,000000,42.8315,43.4104,42.7567,43.2938,852911.85922141,0
+HXL.US,D,20161026,000000,43.1115,43.8031,43.1115,43.6706,820867.85920215,0
+HXL.US,D,20161027,000000,43.7842,43.8729,43.244,43.3516,544219.18502065,0
+HXL.US,D,20161028,000000,43.3716,44.0851,43.3128,43.4005,670477.60245737,0
+HXL.US,D,20161031,000000,43.5849,44.0213,43.4692,43.9327,853559.0809917,0
+HXL.US,D,20161101,000000,44.1818,44.2396,43.244,43.3716,686224.65864521,0
+HXL.US,D,20161102,000000,43.3616,43.7373,43.0826,43.236,1046257.5726213,0
+HXL.US,D,20161103,000000,43.3716,44.0114,43.1105,43.8539,1377575.9157779,0
+HXL.US,D,20161104,000000,43.834,44.3273,43.1892,44.0593,1090018.7952944,0
+HXL.US,D,20161107,000000,44.6642,44.8505,44.2396,44.5506,628524.58696274,0
+HXL.US,D,20161108,000000,44.426,44.8216,44.0114,44.6841,643019.34428341,0
+HXL.US,D,20161109,000000,44.3472,46.4041,43.8839,46.0962,1000047.9451118,0
+HXL.US,D,20161110,000000,46.4709,46.5796,45.3119,45.5541,1587203.5213401,0
+HXL.US,D,20161111,000000,45.3418,45.9896,45.3418,45.9118,687341.49249069,0
+HXL.US,D,20161114,000000,46.1241,46.732,46.1241,46.3753,694535.18686465,0
+HXL.US,D,20161115,000000,46.3553,47.3031,46.0962,47.3031,843979.19534682,0
+HXL.US,D,20161116,000000,47.0818,47.1107,46.4909,46.6573,393740.62515062,0
+HXL.US,D,20161117,000000,46.723,46.732,46.3354,46.5108,419850.25377533,0
+HXL.US,D,20161118,000000,46.6573,47.0519,46.451,46.8466,479249.15717424,0
+HXL.US,D,20161121,000000,47.0519,47.6209,46.8954,47.5542,494441.30849545,0
+HXL.US,D,20161122,000000,47.7087,48.4033,47.6608,48.3275,596952.20590787,0
+HXL.US,D,20161123,000000,48.172,49.6091,48.0455,49.5324,1119691.6557118,0
+HXL.US,D,20161125,000000,49.5134,49.7357,49.2334,49.7067,374468.46806507,0
+HXL.US,D,20161128,000000,49.4377,49.8045,49.2822,49.6669,438488.23387046,0
+HXL.US,D,20161129,000000,49.5523,50.0446,49.3998,49.7945,543731.51094257,0
+HXL.US,D,20161130,000000,49.5991,50.208,49.5991,49.9499,588032.58681314,0
+HXL.US,D,20161201,000000,49.9789,50.1124,49.331,49.9101,434532.65523715,0
+HXL.US,D,20161202,000000,49.9101,50.1024,49.4975,49.9878,509799.02817651,0
+HXL.US,D,20161205,000000,50.218,51.695,50.203,51.6102,1598018.6472939,0
+HXL.US,D,20161206,000000,51.4558,51.9371,50.8857,51.8713,1376730.0119757,0
+HXL.US,D,20161207,000000,51.8713,53.1549,51.695,53.0881,1072661.2105153,0
+HXL.US,D,20161208,000000,53.2217,53.2217,51.7547,51.7637,903035.92413538,0
+HXL.US,D,20161209,000000,51.7637,51.8813,51.4658,51.6192,693737.4484036,0
+HXL.US,D,20161212,000000,50.9355,51.0133,50.2858,50.4134,741482.34615887,0
+HXL.US,D,20161213,000000,49.4666,50.7103,49.4566,50.3536,824157.15061766,0
+HXL.US,D,20161214,000000,50.1413,50.6904,49.5991,49.6191,869725.57702448,0
+HXL.US,D,20161215,000000,49.5035,50.0934,49.4477,49.4756,510873.71734857,0
+HXL.US,D,20161216,000000,49.5892,49.7945,48.8099,48.8587,1164892.8213931,0
+HXL.US,D,20161219,000000,48.7401,49.6769,48.6345,49.5892,597357.59752833,0
+HXL.US,D,20161220,000000,49.7457,50.1224,49.5324,50.1024,540123.12414264,0
+HXL.US,D,20161221,000000,50.238,50.5389,49.7745,49.9789,426891.42456932,0
+HXL.US,D,20161222,000000,49.8145,50.2569,49.8145,50.1592,330678.14549851,0
+HXL.US,D,20161223,000000,50.1792,50.501,49.9499,50.2479,312227.80954453,0
+HXL.US,D,20161227,000000,50.2948,50.7581,50.2948,50.6904,339104.06984754,0
+HXL.US,D,20161228,000000,50.6804,50.8658,49.9201,49.9499,222231.87324692,0
+HXL.US,D,20161229,000000,50.0167,50.3884,49.7497,49.93,253908.61254072,0
+HXL.US,D,20161230,000000,50.218,50.218,49.5224,49.6769,213285.16114785,0
+HXL.US,D,20170103,000000,49.7457,50.5947,49.7457,50.2858,497202.78804868,0
+HXL.US,D,20170104,000000,50.6326,51.1249,50.4722,50.6246,591281.74044445,0
+HXL.US,D,20170105,000000,50.5479,50.6605,49.3122,49.5324,1153932.1959716,0
+HXL.US,D,20170106,000000,49.5324,49.7645,49.2922,49.341,799781.47427057,0
+HXL.US,D,20170109,000000,49.2534,49.3022,48.7351,48.7501,764763.26444179,0
+HXL.US,D,20170110,000000,48.9633,49.4098,48.9633,49.1168,388563.85443292,0
+HXL.US,D,20170111,000000,49.0301,49.2534,48.5677,48.9344,805494.08440741,0
+HXL.US,D,20170112,000000,48.9065,49.0102,48.0644,48.5967,669063.74900878,0
+HXL.US,D,20170113,000000,48.9713,49.5613,48.9633,49.3211,365241.79492118,0
+HXL.US,D,20170117,000000,49.3122,49.351,48.6255,48.7211,380342.63278334,0
+HXL.US,D,20170118,000000,48.7899,49.1168,48.4989,49.079,631817.89215668,0
+HXL.US,D,20170119,000000,49.3211,49.6769,49.1078,49.6291,697741.19237795,0
+HXL.US,D,20170120,000000,49.7357,49.7845,48.9912,49.2732,476358.23326694,0
+HXL.US,D,20170123,000000,49.0889,49.2534,48.4691,48.77,489513.39203981,0
+HXL.US,D,20170124,000000,48.7601,49.5134,48.7601,49.2434,470966.72540373,0
+HXL.US,D,20170125,000000,49.6569,49.6569,48.9255,49.1936,1092758.1990663,0
+HXL.US,D,20170126,000000,48.9155,50.1224,48.2976,49.1078,1299734.7039818,0
+HXL.US,D,20170127,000000,49.1078,49.5134,48.3764,48.7401,1152403.949838,0
+HXL.US,D,20170130,000000,48.4123,48.9673,48.1043,48.77,977692.20275483,0
+HXL.US,D,20170131,000000,48.4889,49.6191,48.4501,49.5892,877903.65055604,0
+HXL.US,D,20170201,000000,50.0934,50.1891,48.8876,49.1646,482263.50476796,0
+HXL.US,D,20170202,000000,48.9065,49.079,48.5179,48.77,519232.41090905,0
+HXL.US,D,20170203,000000,49.0012,49.361,48.7023,49.2922,1229282.8582578,0
+HXL.US,D,20170206,000000,50.0855,50.7661,49.8811,49.9709,685685.80889227,0
+HXL.US,D,20170207,000000,50.0466,50.514,49.7167,49.931,559337.08144109,0
+HXL.US,D,20170208,000000,49.8055,49.8253,49.1448,49.4756,621433.2439385,0
+HXL.US,D,20170209,000000,49.6001,50.0466,49.356,49.5234,620424.78211038,0
+HXL.US,D,20170210,000000,50.1712,51.2076,49.9211,50.6077,871577.93576548,0
+HXL.US,D,20170213,000000,50.7233,51.2076,50.6735,50.8299,632197.19421741,0
+HXL.US,D,20170214,000000,50.8399,51.1199,50.523,51.09,390424.24073077,0
+HXL.US,D,20170215,000000,51.1478,51.4119,50.9485,51.374,452048.78426379,0
+HXL.US,D,20170216,000000,51.5364,51.5863,51.1677,51.5664,492490.61218314,0
+HXL.US,D,20170217,000000,51.4518,51.7148,51.2654,51.6999,410273.37846426,0
+HXL.US,D,20170221,000000,51.7498,52.2331,51.7248,52.1275,576805.04512667,0
+HXL.US,D,20170222,000000,51.9809,52.1663,51.8723,52.0109,667923.83593739,0
+HXL.US,D,20170223,000000,52.1375,52.2629,51.7896,52.0905,312177.63731427,0
+HXL.US,D,20170224,000000,51.6999,52.5151,51.5614,52.5151,589392.25425305,0
+HXL.US,D,20170227,000000,52.6896,53.5416,52.4264,53.3553,737082.2415655,0
+HXL.US,D,20170228,000000,53.4239,53.5326,53.0961,53.2107,703506.98507884,0
+HXL.US,D,20170301,000000,53.714,54.1096,53.5904,53.8406,947495.54425355,0
+HXL.US,D,20170302,000000,53.6193,53.8306,53.0861,53.1739,505587.5711689,0
+HXL.US,D,20170303,000000,53.0861,53.3941,52.7752,53.3263,643020.34772802,0
+HXL.US,D,20170306,000000,52.9795,53.1589,52.7134,52.8719,521451.02693093,0
+HXL.US,D,20170307,000000,52.5928,53.1349,52.5928,52.7284,393630.24624407,0
+HXL.US,D,20170308,000000,52.7942,52.9307,52.4364,52.4762,464184.44331787,0
+HXL.US,D,20170309,000000,52.4563,52.8081,52.0049,52.253,407480.79212827,0
+HXL.US,D,20170310,000000,52.3497,52.4563,51.663,51.8873,496620.79017773,0
+HXL.US,D,20170313,000000,51.8574,52.3397,51.7597,52.3297,433846.29912727,0
+HXL.US,D,20170314,000000,52.2241,52.2241,51.4796,51.8962,600453.22413506,0
+HXL.US,D,20170315,000000,52.0905,52.1793,51.7248,52.0905,369258.5836754,0
+HXL.US,D,20170316,000000,52.2141,52.7094,52.0208,52.1843,409976.35886115,0
+HXL.US,D,20170317,000000,52.2431,52.5201,51.9142,52.253,759922.64766679,0
+HXL.US,D,20170320,000000,52.2431,52.3885,51.9431,52.1463,343931.64184267,0
+HXL.US,D,20170321,000000,52.2431,52.2431,51.0342,51.0621,633704.36801427,0
+HXL.US,D,20170322,000000,51.0342,51.3342,50.8,51.2554,360881.82811202,0
+HXL.US,D,20170323,000000,51.1578,51.7448,50.8697,51.4518,388336.07250756,0
+HXL.US,D,20170324,000000,51.4966,51.8285,50.9883,51.1877,262012.43117151,0
+HXL.US,D,20170327,000000,50.6077,51.4518,50.2489,51.3242,382606.40381244,0
+HXL.US,D,20170328,000000,51.3442,52.1105,51.0811,51.9241,226886.85276998,0
+HXL.US,D,20170329,000000,51.9511,52.1843,51.6999,52.0607,344124.30320685,0
+HXL.US,D,20170330,000000,52.0407,52.7284,51.8783,52.6896,550424.48645859,0
+HXL.US,D,20170331,000000,52.6307,52.9795,52.5151,52.7942,662156.03634727,0
+HXL.US,D,20170403,000000,52.7942,52.9496,52.2481,52.4952,612629.02097335,0
+HXL.US,D,20170404,000000,52.5052,52.7464,52.3885,52.7364,286042.92257444,0
+HXL.US,D,20170405,000000,53.0194,53.1639,52.0307,52.0905,343613.54990285,0
+HXL.US,D,20170406,000000,52.1663,52.7942,51.9331,52.6506,202166.99492333,0
+HXL.US,D,20170407,000000,52.7842,52.813,52.3597,52.4563,469476.61016517,0
+HXL.US,D,20170410,000000,52.5052,53.1539,52.5052,52.6696,330463.40835301,0
+HXL.US,D,20170411,000000,52.5151,52.6208,52.253,52.5251,403869.39499451,0
+HXL.US,D,20170412,000000,52.4075,52.4483,51.4418,51.5464,461738.04537064,0
+HXL.US,D,20170413,000000,51.3641,51.6332,50.9097,51.0073,527572.03902204,0
+HXL.US,D,20170417,000000,51.2355,51.5664,50.8897,51.5364,783484.53043915,0
+HXL.US,D,20170418,000000,51.1877,51.4119,50.8797,51.1977,534307.15921147,0
+HXL.US,D,20170419,000000,51.3442,51.7198,50.9784,51.09,577115.10950964,0
+HXL.US,D,20170420,000000,48.6045,50.4652,48.0226,49.9998,2015498.764912,0
+HXL.US,D,20170421,000000,49.9409,50.2678,49.5902,49.7557,762521.569194,0
+HXL.US,D,20170424,000000,50.22,50.5509,49.9211,50.4253,833108.87993977,0
+HXL.US,D,20170425,000000,50.6356,50.9585,50.3854,50.504,932016.40777527,0
+HXL.US,D,20170426,000000,50.4652,50.6685,50.2878,50.3068,503076.95276694,0
+HXL.US,D,20170427,000000,50.3954,50.8499,50.1512,50.7901,827896.98866087,0
+HXL.US,D,20170428,000000,50.7801,51.1488,50.1502,50.1891,742336.2775178,0
+HXL.US,D,20170501,000000,50.209,50.4044,49.5354,49.5882,871283.92649619,0
+HXL.US,D,20170502,000000,49.4726,49.8991,49.1606,49.6959,488568.1472218,0
+HXL.US,D,20170503,000000,49.6859,49.7147,48.9962,49.367,387407.88624784,0
+HXL.US,D,20170504,000000,49.2992,49.5015,49.0351,49.1418,664393.71781665,0
+HXL.US,D,20170505,000000,49.2604,49.3181,48.9115,49.075,539546.1434947,0
+HXL.US,D,20170508,000000,49.1228,49.5204,48.5309,48.9394,739748.39388125,0
+HXL.US,D,20170509,000000,48.9494,49.055,48.5995,48.6963,641929.60344228,0
+HXL.US,D,20170510,000000,48.6195,48.9115,48.2707,48.5019,562968.54746695,0
+HXL.US,D,20170511,000000,48.2418,48.7451,47.9778,48.6673,638373.3957618,0
+HXL.US,D,20170512,000000,48.5019,48.6773,48.1631,48.4919,590810.12148006,0
+HXL.US,D,20170515,000000,48.5019,48.9763,48.3793,48.5995,775745.96564461,0
+HXL.US,D,20170516,000000,48.7949,48.9016,48.3106,48.3963,853472.78475567,0
+HXL.US,D,20170517,000000,47.8043,48.6773,47.7176,48.2608,1010214.8458507,0
+HXL.US,D,20170518,000000,48.1631,48.6195,47.9608,48.5309,862552.95498721,0
+HXL.US,D,20170519,000000,48.6773,49.06,48.482,48.6963,517453.30362421,0
+HXL.US,D,20170522,000000,49.075,49.939,48.8637,48.9494,1063378.3444736,0
+HXL.US,D,20170523,000000,48.9394,49.055,48.4431,48.7949,544186.07134868,0
+HXL.US,D,20170524,000000,48.8149,49.367,48.6873,49.2992,595701.91392991,0
+HXL.US,D,20170525,000000,49.5882,49.7147,49.2892,49.6171,770952.51076605,0
+HXL.US,D,20170526,000000,49.5593,49.7297,48.8348,49.1328,1016370.978503,0
+HXL.US,D,20170530,000000,49.055,49.1328,48.4521,48.7351,602344.71721568,0
+HXL.US,D,20170531,000000,48.8926,49.9489,48.7063,49.8792,673737.79397934,0
+HXL.US,D,20170601,000000,50.0735,51.2814,49.8273,50.4442,1182421.9951995,0
+HXL.US,D,20170602,000000,50.4442,50.9784,50.3246,50.5977,655722.95298398,0
+HXL.US,D,20170605,000000,50.5698,50.8598,49.5593,49.8613,811730.4926281,0
+HXL.US,D,20170606,000000,49.5693,50.0835,49.4536,49.7247,356174.6694695,0
+HXL.US,D,20170607,000000,49.6859,49.8135,49.1906,49.4068,509356.50910566,0
+HXL.US,D,20170608,000000,49.2304,49.8613,48.9494,49.8413,628877.79946374,0
+HXL.US,D,20170609,000000,49.939,50.503,49.939,50.2668,526307.69881962,0
+HXL.US,D,20170612,000000,50.3058,50.4442,49.637,49.9191,632278.47323043,0
+HXL.US,D,20170613,000000,49.8233,50.3058,49.5782,49.9689,717278.25883924,0
+HXL.US,D,20170614,000000,50.0635,50.2668,49.8135,50.1991,478513.6322787,0
+HXL.US,D,20170615,000000,49.9091,50.6735,49.9091,50.6356,422617.7539962,0
+HXL.US,D,20170616,000000,50.7611,50.8249,49.8513,49.939,1058600.9447086,0
+HXL.US,D,20170619,000000,50.3058,50.7901,50.1034,50.5798,539076.53141951,0
+HXL.US,D,20170620,000000,50.3744,50.6176,50.209,50.229,353426.23469613,0
+HXL.US,D,20170621,000000,50.4642,50.5838,50.0167,50.1502,380818.26552615,0
+HXL.US,D,20170622,000000,50.4342,50.6545,49.6759,49.7635,470049.57703468,0
+HXL.US,D,20170623,000000,49.7057,50.1234,49.4975,50.0367,1176388.2827891,0
+HXL.US,D,20170626,000000,50.1423,50.4044,49.7447,49.8991,413608.82833161,0
+HXL.US,D,20170627,000000,49.8323,50.6964,49.6559,50.4542,728144.56046787,0
+HXL.US,D,20170628,000000,50.6834,51.4618,50.1891,51.385,652420.6167886,0
+HXL.US,D,20170629,000000,51.404,51.404,50.4144,50.7422,564404.47669684,0
+HXL.US,D,20170630,000000,51.0821,51.6451,50.8997,51.1987,541439.64346452,0
+HXL.US,D,20170703,000000,51.3452,51.964,51.2764,51.5784,196192.48574457,0
+HXL.US,D,20170705,000000,51.6352,52.3148,51.4129,52.1593,543672.30771087,0
+HXL.US,D,20170706,000000,52.0139,52.5131,51.5186,51.8394,700156.48354242,0
+HXL.US,D,20170707,000000,51.9739,52.2809,51.8006,52.2071,488203.89683014,0
+HXL.US,D,20170710,000000,52.2071,52.5191,51.8494,52.1403,547146.23293373,0
+HXL.US,D,20170711,000000,52.0737,52.5868,51.8205,52.4703,527509.82545652,0
+HXL.US,D,20170712,000000,52.7592,53.0044,52.4703,52.6248,326993.49690858,0
+HXL.US,D,20170713,000000,52.827,52.827,52.3527,52.5679,528124.93699945,0
+HXL.US,D,20170714,000000,52.6148,52.9546,52.3716,52.7224,356316.15515881,0
+HXL.US,D,20170717,000000,52.7404,52.7882,52.539,52.6148,437042.27019451,0
+HXL.US,D,20170718,000000,52.6736,53.2347,52.2461,52.539,897849.11897161,0
+HXL.US,D,20170719,000000,52.857,53.0811,52.6934,52.837,610105.35779153,0
+HXL.US,D,20170720,000000,53.0243,53.0911,52.6058,52.847,390260.67926014,0
+HXL.US,D,20170721,000000,52.7882,53.1957,52.558,53.0632,564631.2551776,0
+HXL.US,D,20170724,000000,53.1001,53.2347,52.7124,52.9157,705609.20152653,0
+HXL.US,D,20170725,000000,51.9062,52.3626,50.0267,50.6176,2413353.5129435,0
+HXL.US,D,20170726,000000,50.1423,50.1802,49.065,49.6959,1302182.1053737,0
+HXL.US,D,20170727,000000,49.8035,49.939,48.9763,49.5005,601827.94324406,0
+HXL.US,D,20170728,000000,49.4726,50.3446,49.3869,50.3156,487452.31682093,0
+HXL.US,D,20170731,000000,50.1034,50.2579,49.358,49.6271,543759.60739151,0
+HXL.US,D,20170801,000000,49.8135,50.524,49.7147,50.0745,1139831.7923808,0
+HXL.US,D,20170802,000000,50.0546,50.8827,49.7835,50.7641,586160.15918002,0
+HXL.US,D,20170803,000000,50.803,50.9913,50.4762,50.8229,502194.92495906,0
+HXL.US,D,20170804,000000,50.9325,51.2804,50.8827,51.2804,344720.34930228,0
+HXL.US,D,20170807,000000,51.5036,51.8743,51.3491,51.7667,557475.69169863,0
+HXL.US,D,20170808,000000,51.67,52.0895,51.5434,51.7468,417675.78931608,0
+HXL.US,D,20170809,000000,51.5922,51.9311,51.5834,51.9311,615833.01959743,0
+HXL.US,D,20170810,000000,51.5236,51.7956,51.3192,51.398,613658.55513819,0
+HXL.US,D,20170811,000000,51.2305,51.5136,50.9027,51.0661,436970.02218294,0
+HXL.US,D,20170814,000000,51.4756,51.9032,51.388,51.5534,358051.11088103,0
+HXL.US,D,20170815,000000,51.7956,51.9122,51.5334,51.7667,483954.30892755,0
+HXL.US,D,20170816,000000,51.9411,52.1553,51.7168,51.7667,537442.92360241,0
+HXL.US,D,20170817,000000,51.5922,51.9321,50.8529,50.8827,235437.20425003,0
+HXL.US,D,20170818,000000,50.6565,50.9615,50.4762,50.9127,314463.48412469,0
+HXL.US,D,20170821,000000,50.9325,51.3491,50.8129,51.2405,422545.50598464,0
+HXL.US,D,20170822,000000,51.398,51.6022,51.0861,51.388,390207.49669607,0
+HXL.US,D,20170823,000000,51.1727,51.5434,51.0103,51.3003,731722.84392966,0
+HXL.US,D,20170824,000000,51.4846,51.5136,51.0013,51.0661,324138.69700707,0
+HXL.US,D,20170825,000000,51.3192,51.4458,50.9325,51.2216,244463.18847291,0
+HXL.US,D,20170828,000000,51.3392,51.3392,50.803,51.1339,498510.27636913,0
+HXL.US,D,20170829,000000,50.9615,51.66,50.803,51.5734,280203.87841737,0
+HXL.US,D,20170830,000000,51.6402,51.9999,51.1339,51.9899,326766.71842783,0
+HXL.US,D,20170831,000000,52.1185,52.3836,51.9999,52.2719,503909.81178917,0
+HXL.US,D,20170901,000000,52.3885,52.6118,52.1833,52.252,281469.2220644,0
+HXL.US,D,20170905,000000,52.0895,52.6118,51.7368,51.96,446589.04216744,0
+HXL.US,D,20170906,000000,52.1733,52.1733,51.2903,51.3591,342038.14187284,0
+HXL.US,D,20170907,000000,51.3591,51.4558,50.7352,51.3292,419497.04127433,0
+HXL.US,D,20170908,000000,51.2216,51.8743,51.0103,51.8345,559647.14582407,0
+HXL.US,D,20170911,000000,52.0397,52.4673,51.8056,52.4473,496127.09543202,0
+HXL.US,D,20170912,000000,52.4962,52.6905,52.4085,52.6416,346857.68631114,0
+HXL.US,D,20170913,000000,52.546,53.0513,52.4673,52.9725,319051.23285922,0
+HXL.US,D,20170914,000000,52.8848,52.9227,52.5838,52.845,213833.04190223,0
+HXL.US,D,20170915,000000,52.855,53.4489,52.6606,53.3891,672431.3091035,0
+HXL.US,D,20170918,000000,53.4688,54.4115,53.3991,54.4016,450565.69313745,0
+HXL.US,D,20170919,000000,54.4405,55.2866,54.3149,55.1998,694382.66328467,0
+HXL.US,D,20170920,000000,55.2586,55.9473,55.1002,55.9274,514292.45311815,0
+HXL.US,D,20170921,000000,55.9473,56.4625,55.735,56.307,417143.96367538,0
+HXL.US,D,20170922,000000,56.3838,56.616,56.1256,56.307,584291.74532532,0
+HXL.US,D,20170925,000000,56.2382,56.2732,55.5765,55.6951,575361.08833993,0
+HXL.US,D,20170926,000000,55.8217,55.8975,55.4889,55.6553,355073.8907377,0
+HXL.US,D,20170927,000000,55.8506,56.2772,55.7051,55.9562,387262.3867801,0
+HXL.US,D,20170928,000000,55.8975,56.2382,55.5477,55.5865,576810.0623497,0
+HXL.US,D,20170929,000000,55.5765,56.2682,55.4689,55.8217,454045.63902793,0
+HXL.US,D,20171002,000000,55.9862,56.9199,55.8317,56.8601,468059.74638277,0
+HXL.US,D,20171003,000000,56.9,57.2378,56.5113,56.609,516888.36431154,0
+HXL.US,D,20171004,000000,56.5991,57.2866,56.4226,57.2767,1173643.8617941,0
+HXL.US,D,20171005,000000,57.3066,57.5508,57.0186,57.2179,433455.95917589,0
+HXL.US,D,20171006,000000,57.199,57.6624,56.9687,57.6285,371491.24792174,0
+HXL.US,D,20171009,000000,57.6285,57.9415,57.4262,57.8129,702154.34175117,0
+HXL.US,D,20171010,000000,57.9513,58.1716,57.6674,57.8826,488715.65357875,0
+HXL.US,D,20171011,000000,57.9415,58.0561,57.5607,57.6474,418786.60249393,0
+HXL.US,D,20171012,000000,57.6474,58.4546,57.475,58.4367,459934.85541527,0
+HXL.US,D,20171013,000000,58.6868,58.7267,57.8826,58.0561,496604.73506405,0
+HXL.US,D,20171016,000000,58.2314,58.3291,57.5508,57.7341,809734.64130856,0
+HXL.US,D,20171017,000000,57.3864,57.8925,56.8003,56.9199,586540.46468536,0
+HXL.US,D,20171018,000000,57.18,57.3764,56.8003,57.2966,627915.49608744,0
+HXL.US,D,20171019,000000,57.1043,60.1558,56.5014,59.6804,1862105.1984642,0
+HXL.US,D,20171020,000000,60.1558,62.0422,59.9525,61.9835,1307182.2698409,0
+HXL.US,D,20171023,000000,61.9636,62.149,61.0786,61.1484,1106096.9882019,0
+HXL.US,D,20171024,000000,61.0198,61.5988,60.6032,60.691,1046294.7000717,0
+HXL.US,D,20171025,000000,60.662,60.7687,59.516,60.2723,946665.69556513,0
+HXL.US,D,20171026,000000,60.2813,60.6959,59.5818,60.3113,600609.76149346,0
+HXL.US,D,20171027,000000,60.3999,60.4966,59.3984,59.506,684750.59852032,0
+HXL.US,D,20171030,000000,59.516,59.777,59.2429,59.2719,524262.67871442,0
+HXL.US,D,20171031,000000,59.6116,59.7582,59.1143,59.1143,560578.3424176,0
+HXL.US,D,20171101,000000,59.6416,60.2743,59.1143,60.0222,1150208.4130421,0
+HXL.US,D,20171102,000000,60.0033,61.1912,59.7392,61.0338,1072845.8443227,0
+HXL.US,D,20171103,000000,60.7518,61.2789,59.8758,59.9535,856231.25397508,0
+HXL.US,D,20171106,000000,59.5928,60.3531,58.931,60.1867,504725.61225312,0
+HXL.US,D,20171107,000000,60.1578,60.1578,59.506,59.8558,509453.84323235,0
+HXL.US,D,20171108,000000,59.9834,60.0511,59.3207,59.6027,355440.14801856,0
+HXL.US,D,20171109,000000,59.5928,59.9934,59.0287,59.1841,493002.36893174,0
+HXL.US,D,20171110,000000,58.931,59.2629,58.6092,58.8533,540280.66494563,0
+HXL.US,D,20171113,000000,58.7656,59.6416,58.4437,58.6858,411032.98603032,0
+HXL.US,D,20171114,000000,58.3171,58.629,58.0739,58.4926,915009.02516343,0
+HXL.US,D,20171115,000000,58.2683,58.366,57.761,57.9873,608044.28257265,0
+HXL.US,D,20171116,000000,58.0341,59.0855,57.9085,58.2683,402741.52325838,0
+HXL.US,D,20171117,000000,58.1895,58.2683,57.6056,57.6156,455202.61065762,0
+HXL.US,D,20171120,000000,57.8397,58.5702,57.8348,58.5514,354129.6493643,0
+HXL.US,D,20171121,000000,58.5992,59.1643,58.4437,58.6958,728877.0750296,0
+HXL.US,D,20171122,000000,58.6759,58.921,58.5902,58.6858,312352.23667556,0
+HXL.US,D,20171124,000000,58.8433,59.0675,58.5612,58.7357,201231.78455138,0
+HXL.US,D,20171127,000000,58.8822,59.6615,58.7955,59.3406,587785.73944028,0
+HXL.US,D,20171128,000000,59.7104,60.0611,59.2429,60.0312,298569.92502451,0
+HXL.US,D,20171129,000000,59.9634,60.2933,59.9046,60.0711,203465.45224233,0
+HXL.US,D,20171130,000000,60.1867,60.7218,59.9046,60.3919,295386.99873713,0
+HXL.US,D,20171201,000000,60.382,60.4319,58.5612,59.6316,318158.16716068,0
+HXL.US,D,20171204,000000,60.3133,60.675,59.0755,59.1044,411966.18951306,0
+HXL.US,D,20171205,000000,59.1343,59.2579,58.1846,58.2294,285508.08659992,0
+HXL.US,D,20171206,000000,58.4437,59.4084,58.4148,58.9997,495310.29152347,0
+HXL.US,D,20171207,000000,59.1643,59.3984,58.7257,59.1443,1026437.5347813,0
+HXL.US,D,20171208,000000,59.3984,59.3984,58.5702,58.931,523547.22271098,0
+HXL.US,D,20171211,000000,58.8732,59.0575,57.6444,57.7999,593458.21179291,0
+HXL.US,D,20171212,000000,57.7899,60.4119,57.2478,59.3984,1350882.282393,0
+HXL.US,D,20171213,000000,59.3307,60.3033,59.2529,59.6116,683916.73605348,0
+HXL.US,D,20171214,000000,59.6316,60.0711,59.4233,59.4572,574774.07324595,0
+HXL.US,D,20171215,000000,59.7104,60.5285,59.6714,60.3133,759678.81062775,0
+HXL.US,D,20171218,000000,61.0537,61.1324,60.2056,60.5484,510335.87104024,0
+HXL.US,D,20171219,000000,60.3531,60.6112,59.9634,59.9734,621324.87192114,0
+HXL.US,D,20171220,000000,60.1677,60.1677,59.6714,59.778,316158.3020627,0
+HXL.US,D,20171221,000000,60.0611,60.7418,59.816,60.7119,312249.88532584,0
+HXL.US,D,20171222,000000,60.7019,60.963,60.2743,60.8394,268636.16900977,0
+HXL.US,D,20171226,000000,60.958,61.2789,60.4019,60.4607,199628.28007244,0
+HXL.US,D,20171227,000000,60.4319,60.8106,60.2645,60.5773,234288.2601772,0
+HXL.US,D,20171228,000000,60.6939,60.8394,60.382,60.6252,346249.59888045,0
+HXL.US,D,20171229,000000,60.7716,60.8494,60.2355,60.2455,408071.82100067,0
+HXL.US,D,20180102,000000,60.6062,60.8394,59.4084,60.0711,695283.75654005,0
+HXL.US,D,20180103,000000,60.2833,61.0626,60.0412,60.8793,539483.92992918,0
+HXL.US,D,20180104,000000,61.2979,61.5899,61.0726,61.4155,697852.57472911,0
+HXL.US,D,20180105,000000,61.7752,61.7752,60.7617,61.3855,735250.95516119,0
+HXL.US,D,20180108,000000,61.4343,62.6123,61.1224,62.5635,843923.00244893,0
+HXL.US,D,20180109,000000,62.6611,62.6611,61.3955,61.4623,786995.58311239,0
+HXL.US,D,20180110,000000,61.1812,61.2201,60.5863,60.8494,770454.80224192,0
+HXL.US,D,20180111,000000,61.1812,62.4857,60.7518,62.3881,489636.81572623,0
+HXL.US,D,20180112,000000,62.4469,63.3238,62.2137,62.9243,460230.87157377,0
+HXL.US,D,20180116,000000,62.9731,63.6268,62.0862,62.1549,563466.25599108,0
+HXL.US,D,20180117,000000,62.3692,63.2562,62.2735,63.0698,470553.30622643,0
+HXL.US,D,20180118,000000,63.0698,63.2072,62.7309,63.002,892126.47438873,0
+HXL.US,D,20180119,000000,63.294,63.6448,62.9143,63.4803,627023.43383351,0
+HXL.US,D,20180122,000000,63.265,63.5092,62.6911,63.4106,382798.06173201,0
+HXL.US,D,20180123,000000,63.3338,63.5581,63.0319,63.3139,446283.99500749,0
+HXL.US,D,20180124,000000,63.3428,64.0065,63.284,63.6079,630400.02492968,0
+HXL.US,D,20180125,000000,64.9503,67.4735,63.284,64.6493,1189780.2544888,0
+HXL.US,D,20180126,000000,64.7858,66.2069,63.6169,65.8661,1116897.0624866,0
+HXL.US,D,20180129,000000,65.8073,67.2583,65.7007,66.3823,1005092.2611417,0
+HXL.US,D,20180130,000000,65.9538,66.5866,65.2133,65.7974,704334.82687806,0
+HXL.US,D,20180131,000000,66.2349,67.1397,66.2159,66.5767,706545.41534309,0
+HXL.US,D,20180201,000000,66.4122,67.0759,66.0903,66.9195,508284.83026742,0
+HXL.US,D,20180202,000000,66.5199,66.5548,65.4067,65.633,533426.1348482,0
+HXL.US,D,20180205,000000,64.8905,65.4714,61.8579,62.4419,832111.45600229,0
+HXL.US,D,20180206,000000,61.1344,63.3578,60.1977,62.9581,784751.88097538,0
+HXL.US,D,20180207,000000,62.8127,64.0902,62.6611,63.1744,562880.2443417,0
+HXL.US,D,20180208,000000,63.6229,63.6229,61.7015,61.7015,525764.83528825,0
+HXL.US,D,20180209,000000,62.3442,62.6063,60.3621,61.8848,628766.41711258,0
+HXL.US,D,20180212,000000,62.5077,63.3976,61.8579,62.9492,498778.1960787,0
+HXL.US,D,20180213,000000,62.7937,64.0035,62.7549,63.8171,727647.85538834,0
+HXL.US,D,20180214,000000,65.1645,65.3977,65.1645,65.1645,558834.35569393,0
+HXL.US,D,20180215,000000,65.7007,66.6185,65.2612,66.5886,477948.69296603,0
+HXL.US,D,20180216,000000,66.2458,66.758,65.905,66.4531,400092.42950091,0
+HXL.US,D,20180220,000000,65.4366,66.5129,65.4366,65.4366,643480.92880176,0
+HXL.US,D,20180221,000000,65.4266,66.2359,65.2911,65.593,661533.90069211,0
+HXL.US,D,20180222,000000,65.9937,65.9937,64.5686,64.7839,556310.69251211,0
+HXL.US,D,20180223,000000,65.0569,65.7485,64.8905,65.7485,242028.83186094,0
+HXL.US,D,20180226,000000,65.9837,66.1013,65.0171,65.9937,270823.67824889,0
+HXL.US,D,20180227,000000,66.1013,66.6086,65.6908,65.6908,414372.44967609,0
+HXL.US,D,20180228,000000,65.8073,66.5607,65.5742,65.6528,655719.94265017,0
+HXL.US,D,20180301,000000,65.7874,65.7874,63.6507,64.2467,528834.37233526,0
+HXL.US,D,20180302,000000,63.7983,64.5098,63.1644,64.3144,379681.36278857,0
+HXL.US,D,20180305,000000,63.8082,65.4366,63.8082,65.2413,620847.23228912,0
+HXL.US,D,20180306,000000,65.2811,65.8661,65.0868,65.6628,447486.12164439,0
+HXL.US,D,20180307,000000,65.0868,66.3046,65.0868,66.1113,446728.52096755,0
+HXL.US,D,20180308,000000,66.3535,66.473,65.627,66.3833,426712.81142961,0
+HXL.US,D,20180309,000000,66.782,67.5932,66.3046,67.4098,440754.01178878,0
+HXL.US,D,20180312,000000,67.5543,67.8394,66.483,66.6384,346211.46798546,0
+HXL.US,D,20180313,000000,66.8118,67.0869,66.3185,66.483,287374.49356541,0
+HXL.US,D,20180314,000000,66.9614,66.9614,65.1935,65.4266,352082.6223699,0
+HXL.US,D,20180315,000000,65.5253,65.9837,64.8317,65.7784,299568.35240659,0
+HXL.US,D,20180316,000000,65.7007,66.0813,64.8705,65.1935,823098.51655928,0
+HXL.US,D,20180319,000000,64.9583,65.1357,64.3244,65.0769,599494.9345372,0
+HXL.US,D,20180320,000000,65.1067,65.9548,64.9771,65.2911,388195.59026284,0
+HXL.US,D,20180321,000000,65.3888,66.0913,65.1117,65.3001,828800.08880546,0
+HXL.US,D,20180322,000000,64.5885,64.7161,62.997,62.997,630731.16164936,0
+HXL.US,D,20180323,000000,63.007,64.1092,62.706,62.7847,400807.88550435,0
+HXL.US,D,20180326,000000,63.7385,64.746,63.2522,64.5985,341261.4757485,0
+HXL.US,D,20180327,000000,64.5885,64.5885,62.6761,63.007,486985.71507956,0
+HXL.US,D,20180328,000000,63.1934,63.28,62.2077,62.6063,503880.71189562,0
+HXL.US,D,20180329,000000,62.8794,63.4076,62.0702,63.0269,499243.79437546,0
+HXL.US,D,20180402,000000,62.8993,63.0269,61.0158,61.838,294017.29685118,0
+HXL.US,D,20180403,000000,62.0902,63.1934,62.0413,63.0946,383679.08609529,0
+HXL.US,D,20180404,000000,61.7782,63.5939,61.7294,63.5052,314293.90198643,0
+HXL.US,D,20180405,000000,63.9537,64.451,63.6328,64.2856,491691.87027748,0
+HXL.US,D,20180406,000000,63.6408,64.1979,62.3064,62.9193,353215.51132905,0
+HXL.US,D,20180409,000000,63.4963,63.9836,62.7159,62.7847,293699.20491136,0
+HXL.US,D,20180410,000000,63.6697,64.6174,63.1934,63.4076,287320.30755673,0
+HXL.US,D,20180411,000000,63.0748,64.0514,63.0548,63.6408,451165.7530113,0
+HXL.US,D,20180412,000000,63.9935,64.3055,63.7783,63.8371,298243.80552786,0
+HXL.US,D,20180413,000000,64.0235,64.0703,63.007,63.1146,298020.03738092,0
+HXL.US,D,20180416,000000,63.5939,63.9846,63.29,63.7683,277903.98338248,0
+HXL.US,D,20180417,000000,64.2566,64.4122,63.5441,63.8571,385941.85367979,0
+HXL.US,D,20180418,000000,64.2367,64.6124,63.6996,64.149,419762.95409469,0
+HXL.US,D,20180419,000000,64.1291,64.7161,63.8571,64.2566,211815.11480138,0
+HXL.US,D,20180420,000000,64.1889,64.2467,63.3578,63.7195,320052.6705751,0
+HXL.US,D,20180423,000000,63.7983,63.9737,63.1934,63.4764,230916.68630406,0
+HXL.US,D,20180424,000000,66.6384,67.7596,63.8171,65.9259,1341672.6678074,0
+HXL.US,D,20180425,000000,65.8661,65.886,64.5786,64.9771,561673.10048176,0
+HXL.US,D,20180426,000000,65.31,65.7974,64.4122,65.1257,329833.24514102,0
+HXL.US,D,20180427,000000,65.1357,65.4764,64.451,65.1446,448137.3571931,0
+HXL.US,D,20180430,000000,65.33,65.7296,64.8287,64.8606,522736.43947006,0
+HXL.US,D,20180501,000000,64.7639,64.9673,63.7385,64.5985,551537.30652564,0
+HXL.US,D,20180502,000000,64.6473,64.9771,64.0902,64.149,440535.26086487,0
+HXL.US,D,20180503,000000,63.8749,64.6284,63.5042,64.3444,326990.48657476,0
+HXL.US,D,20180504,000000,64.0803,65.7804,63.9637,65.4585,329522.17731343,0
+HXL.US,D,20180507,000000,65.7804,66.6704,65.5184,66.2209,377538.00511208,0
+HXL.US,D,20180508,000000,65.9478,67.2275,65.9478,66.9066,451214.92179695,0
+HXL.US,D,20180509,000000,67.0052,67.8842,66.9843,67.5403,428345.41580211,0
+HXL.US,D,20180510,000000,67.5125,67.9898,67.4059,67.7865,297116.93723633,0
+HXL.US,D,20180511,000000,67.8364,68.3346,67.6978,68.0785,371645.77839093,0
+HXL.US,D,20180514,000000,67.9998,68.5917,67.9998,68.3825,436727.18858851,0
+HXL.US,D,20180515,000000,68.1074,68.5867,67.9998,68.2559,343171.030832,0
+HXL.US,D,20180516,000000,68.236,68.8618,68.1472,68.3247,440092.74179402,0
+HXL.US,D,20180517,000000,68.4004,69.2824,68.4004,68.8518,362899.75521287,0
+HXL.US,D,20180518,000000,68.9774,69.7587,68.8997,69.6043,414416.60123872,0
+HXL.US,D,20180521,000000,70.0746,70.6785,70.0646,70.3566,317508.93850117,0
+HXL.US,D,20180522,000000,70.553,70.7164,69.6929,69.7507,355009.67028298,0
+HXL.US,D,20180523,000000,69.4079,69.8375,69.07,69.6541,568474.44801513,0
+HXL.US,D,20180524,000000,69.6241,70.5699,69.5644,70.257,338811.06402284,0
+HXL.US,D,20180525,000000,70.1614,70.3168,69.5345,69.6641,457020.85228206,0
+HXL.US,D,20180529,000000,69.3202,69.5145,68.3446,68.9774,539370.54068881,0
+HXL.US,D,20180530,000000,69.2824,70.1514,69.085,69.6839,460176.6855651,0
+HXL.US,D,20180531,000000,69.6043,69.8773,68.7352,69.2445,308830.14611166,0
+HXL.US,D,20180601,000000,69.6641,70.277,69.5943,69.8573,455218.6657713,0
+HXL.US,D,20180604,000000,70.0746,70.3866,69.8972,70.1035,327396.88163983,0
+HXL.US,D,20180605,000000,70.1992,70.3068,69.5693,69.9959,289969.4013142,0
+HXL.US,D,20180606,000000,70.1992,71.0513,69.9371,70.9536,414352.38078399,0
+HXL.US,D,20180607,000000,70.9147,71.3044,70.3368,70.7861,288967.96359831,0
+HXL.US,D,20180608,000000,70.5918,71.5008,70.4464,71.4518,354087.50469089,0
+HXL.US,D,20180611,000000,71.2566,71.7748,71.0991,71.6173,388918.07037851,0
+HXL.US,D,20180612,000000,71.423,71.7648,67.8264,68.4103,1608866.8869196,0
+HXL.US,D,20180613,000000,68.4203,68.9574,67.9998,68.5081,575706.27328409,0
+HXL.US,D,20180614,000000,68.795,69.6441,68.795,69.5046,778446.23507693,0
+HXL.US,D,20180615,000000,69.1248,69.7975,68.5967,69.4478,718790.44985913,0
+HXL.US,D,20180618,000000,69.0063,69.4867,68.8718,69.2146,527821.89672871,0
+HXL.US,D,20180619,000000,68.3247,68.3346,66.9663,67.2573,870573.48771578,0
+HXL.US,D,20180620,000000,67.2573,67.3559,66.2299,66.6902,647257.89429536,0
+HXL.US,D,20180621,000000,66.5836,66.5836,65.2582,65.5084,608146.63392237,0
+HXL.US,D,20180622,000000,66.0953,66.2019,65.4186,65.4884,879333.5591183,0
+HXL.US,D,20180625,000000,65.2732,65.2732,64.0424,64.6084,669634.70898909,0
+HXL.US,D,20180626,000000,64.5496,64.7948,63.9935,64.5397,444374.43992398,0
+HXL.US,D,20180627,000000,64.7569,66.3175,63.7573,64.0803,469314.05213914,0
+HXL.US,D,20180628,000000,63.9447,64.8845,63.5042,64.5596,648227.22178388,0
+HXL.US,D,20180629,000000,64.9015,65.6748,64.7649,64.8915,442830.13867673,0
+HXL.US,D,20180702,000000,64.5108,65.4386,64.1979,65.4087,308049.46620889,0
+HXL.US,D,20180703,000000,65.8004,66.2987,65.3987,65.5482,137829.13717813,0
+HXL.US,D,20180705,000000,67.8842,67.8842,66.0754,66.2498,680844.18867266,0
+HXL.US,D,20180706,000000,66.1441,66.3574,65.4784,65.5282,377119.56871175,0
+HXL.US,D,20180709,000000,65.9478,67.4636,65.6937,67.1776,455144.41087052,0
+HXL.US,D,20180710,000000,67.2275,67.6978,66.4471,66.6704,860162.74993787,0
+HXL.US,D,20180711,000000,66.1541,66.1541,65.1277,65.3808,366453.95600414,0
+HXL.US,D,20180712,000000,65.6848,65.9967,65.3608,65.6848,274180.20045295,0
+HXL.US,D,20180713,000000,65.7615,66.3375,65.5184,66.2887,467592.14119679,0
+HXL.US,D,20180716,000000,66.5657,66.6704,65.8203,65.9967,257639.41958248,0
+HXL.US,D,20180717,000000,66.1342,67.5503,64.8915,67.3859,677895.06497827,0
+HXL.US,D,20180718,000000,67.5991,68.0088,66.8368,67.7865,537895.47711931,0
+HXL.US,D,20180719,000000,67.5125,67.951,66.9564,67.7865,434437.32799968,0
+HXL.US,D,20180720,000000,67.5403,68.0686,67.4825,67.5603,253174.09108978,0
+HXL.US,D,20180723,000000,67.4636,67.6978,66.5737,66.748,582481.53125773,0
+HXL.US,D,20180724,000000,66.3275,67.2573,64.7171,65.9578,1119607.3663649,0
+HXL.US,D,20180725,000000,65.587,66.5159,65.4984,66.3275,550864.99864023,0
+HXL.US,D,20180726,000000,66.3674,67.6779,66.2887,67.2075,753660.14988635,0
+HXL.US,D,20180727,000000,67.2971,67.8742,66.8068,67.1387,707116.37532339,0
+HXL.US,D,20180730,000000,67.2573,67.927,66.8268,66.8666,366330.53231771,0
+HXL.US,D,20180731,000000,67.1975,68.0874,67.1975,67.4636,617577.0063211,0
+HXL.US,D,20180801,000000,67.4636,67.8244,66.8567,67.3161,604826.23572409,0
+HXL.US,D,20180802,000000,66.9454,67.6191,66.757,67.5902,517785.4437885,0
+HXL.US,D,20180803,000000,67.6789,67.8463,67.4547,67.6001,380331.59489268,0
+HXL.US,D,20180806,000000,67.5802,67.9041,67.2175,67.6888,586486.27867667,0
+HXL.US,D,20180807,000000,67.8952,68.7083,67.8652,68.5011,324545.09207213,0
+HXL.US,D,20180808,000000,68.3466,68.6585,67.7287,68.2379,367092.14677298,0
+HXL.US,D,20180809,000000,68.219,68.7283,67.8952,68.1293,308367.55814871,0
+HXL.US,D,20180810,000000,67.8552,68.228,67.053,67.2374,729072.74672759,0
+HXL.US,D,20180813,000000,67.3859,68.3366,67.1208,67.5802,643060.48551223,0
+HXL.US,D,20180814,000000,67.629,68.5011,67.629,68.1194,461579.50112303,0
+HXL.US,D,20180815,000000,67.8374,67.8374,66.776,67.0331,392349.85092796,0
+HXL.US,D,20180816,000000,67.0231,67.6001,66.2099,66.6892,701462.96841826,0
+HXL.US,D,20180817,000000,66.5338,66.6843,66.3355,66.5049,538613.94345656,0
+HXL.US,D,20180820,000000,66.6793,67.3859,66.6215,67.053,470798.14671009,0
+HXL.US,D,20180821,000000,67.2673,67.933,67.2673,67.6001,441331.99588132,0
+HXL.US,D,20180822,000000,67.4059,67.5902,66.7272,66.776,364530.35269617,0
+HXL.US,D,20180823,000000,66.7372,66.9105,66.1611,66.2189,458374.49905434,0
+HXL.US,D,20180824,000000,66.2767,66.5338,65.4794,65.6708,407253.01020291,0
+HXL.US,D,20180827,000000,65.9747,66.6594,65.8851,66.2867,541982.50699588,0
+HXL.US,D,20180828,000000,66.5538,66.747,65.9548,66.2767,287012.25006297,0
+HXL.US,D,20180829,000000,66.3953,66.4351,65.7286,65.7684,294419.67813782,0
+HXL.US,D,20180830,000000,65.6418,65.7386,64.731,65.0041,304209.28370518,0
+HXL.US,D,20180831,000000,64.8068,64.9114,64.3574,64.7789,304848.47791862,0
+HXL.US,D,20180904,000000,64.4948,64.751,63.8969,64.731,722898.55207241,0
+HXL.US,D,20180905,000000,64.6812,65.2193,64.427,64.9643,650340.47612223,0
+HXL.US,D,20180906,000000,65.0041,65.602,64.8965,65.1137,421506.94081835,0
+HXL.US,D,20180907,000000,64.9353,64.9353,63.6139,64.0932,638789.82527292,0
+HXL.US,D,20180910,000000,64.3972,65.2193,64.2298,64.426,446530.84238034,0
+HXL.US,D,20180911,000000,64.1221,64.5636,63.9069,64.1122,381300.9223812,0
+HXL.US,D,20180912,000000,64.2008,64.2008,63.2122,63.9767,572395.90953186,0
+HXL.US,D,20180913,000000,64.2497,64.7978,64.168,64.446,1025787.3026773,0
+HXL.US,D,20180914,000000,64.446,66.0625,64.446,65.886,539246.11355778,0
+HXL.US,D,20180917,000000,65.9747,66.2867,65.0839,65.2383,404414.26541508,0
+HXL.US,D,20180918,000000,65.328,66.7072,65.1905,66.1811,464712.25518015,0
+HXL.US,D,20180919,000000,66.1511,66.7072,66.0236,66.1811,303893.19865456,0
+HXL.US,D,20180920,000000,66.6694,66.7072,66.1312,66.4053,448644.09671868,0
+HXL.US,D,20180921,000000,66.5438,66.9753,66.495,66.8756,969892.42783938,0
+HXL.US,D,20180924,000000,66.7072,66.7072,64.9453,65.7096,551630.62687393,0
+HXL.US,D,20180925,000000,65.7286,66.2199,65.4645,66.2099,556200.31360555,0
+HXL.US,D,20180926,000000,66.4152,66.475,65.4446,65.5442,313074.71679124,0
+HXL.US,D,20180927,000000,65.602,65.7336,65.2572,65.5532,234952.54050577,0
+HXL.US,D,20180928,000000,65.5044,66.0335,65.1805,65.6898,387042.63241159,0
+HXL.US,D,20181001,000000,66.2189,68.8937,65.0141,65.328,344648.10129071,0
+HXL.US,D,20181002,000000,65.318,65.8482,65.1775,65.4246,313843.35535875,0
+HXL.US,D,20181003,000000,65.6418,66.8956,65.4336,65.7974,688856.69384438,0
+HXL.US,D,20181004,000000,65.8173,66.1901,65.3469,66.0136,761513.10736587,0
+HXL.US,D,20181005,000000,66.0136,66.6982,65.0439,66.0724,1114001.1213562,0
+HXL.US,D,20181008,000000,65.9648,66.2478,65.3569,65.9449,856045.61672314,0
+HXL.US,D,20181009,000000,65.7684,66.0236,63.4166,63.6707,1145995.9525899,0
+HXL.US,D,20181010,000000,63.4764,63.4764,61.1045,61.2131,674212.42327756,0
+HXL.US,D,20181011,000000,61.1045,61.7423,59.5658,59.7342,896541.63065117,0
+HXL.US,D,20181012,000000,60.5674,61.9356,59.4303,59.7522,839682.44554777,0
+HXL.US,D,20181015,000000,59.8798,61.3417,59.7144,60.8404,817014.63191856,0
+HXL.US,D,20181016,000000,61.4563,62.6731,60.7816,62.6233,546345.48413886,0
+HXL.US,D,20181017,000000,62.6233,62.9272,61.6038,62.2127,791879.34800541,0
+HXL.US,D,20181018,000000,61.7722,62.1628,61.2231,61.7822,954476.50837123,0
+HXL.US,D,20181019,000000,61.7035,62.413,61.4284,61.8021,673028.35864353,0
+HXL.US,D,20181022,000000,61.8021,62.0154,60.9102,61.1633,810831.40626193,0
+HXL.US,D,20181023,000000,59.7522,59.9794,56.0988,59.3027,1521050.4323043,0
+HXL.US,D,20181024,000000,59.3805,59.8798,57.0116,57.0983,810115.9502585,0
+HXL.US,D,20181025,000000,57.7242,58.1657,56.5951,56.7246,673281.22668402,0
+HXL.US,D,20181026,000000,56.0589,58.1457,56.0589,57.2727,749851.0741654,0
+HXL.US,D,20181029,000000,57.764,58.0131,55.3454,55.8825,575433.3363515,0
+HXL.US,D,20181030,000000,55.7281,57.498,55.3155,57.1661,475947.82442346,0
+HXL.US,D,20181031,000000,57.773,58.2045,57.2926,57.3326,665057.99814523,0
+HXL.US,D,20181101,000000,57.5776,58.5812,57.5776,58.1677,812077.68446147,0
+HXL.US,D,20181102,000000,58.63,58.9928,56.9509,57.6175,670608.05025603,0
+HXL.US,D,20181105,000000,57.6275,58.1527,57.2926,57.6664,525699.61138893,0
+HXL.US,D,20181106,000000,57.5776,58.5712,57.5776,58.4516,1164223.5238415,0
+HXL.US,D,20181107,000000,58.8951,60.7408,58.6778,60.5155,772327.22987503,0
+HXL.US,D,20181108,000000,60.4877,61.4673,60.3083,61.3317,573276.93389514,0
+HXL.US,D,20181109,000000,61.0258,61.1633,60.3281,60.7906,613308.352971,0
+HXL.US,D,20181112,000000,60.7607,60.7607,59.4153,59.4652,326613.19140324,0
+HXL.US,D,20181113,000000,59.1403,60.0063,58.9828,59.2877,455202.61065762,0
+HXL.US,D,20181114,000000,59.6615,59.6615,58.0799,58.2165,469414.39659965,0
+HXL.US,D,20181115,000000,57.6963,59.1801,57.6963,58.8951,208435.5133714,0
+HXL.US,D,20181116,000000,58.7277,59.5578,58.4516,59.2877,279951.01037688,0
+HXL.US,D,20181119,000000,59.3555,59.3555,57.7152,57.8238,433624.53786954,0
+HXL.US,D,20181120,000000,55.5945,57.3026,55.3404,57.2239,658215.50938305,0
+HXL.US,D,20181121,000000,57.9633,58.9041,57.4022,58.3849,413910.86515774,0
+HXL.US,D,20181123,000000,57.9335,59.0077,57.7401,58.62,143865.85992242,0
+HXL.US,D,20181126,000000,59.0427,59.3755,58.2613,58.5114,406934.91826309,0
+HXL.US,D,20181127,000000,58.2165,58.4138,57.6963,57.9035,401089.85343838,0
+HXL.US,D,20181128,000000,58.346,59.7202,57.9533,59.6615,327495.21921113,0
+HXL.US,D,20181129,000000,59.6615,59.9565,59.2679,59.6516,296256.98520976,0
+HXL.US,D,20181130,000000,59.6516,60.6142,59.4851,60.5743,588408.87854005,0
+HXL.US,D,20181203,000000,61.7842,62.6073,60.2305,61.5759,609272.49876929,0
+HXL.US,D,20181204,000000,61.2331,61.5759,58.8852,59.0127,734553.56116064,0
+HXL.US,D,20181206,000000,58.2962,58.943,57.502,58.8951,1075933.4433726,0
+HXL.US,D,20181207,000000,58.9729,59.9316,58.1327,58.4138,800404.61337034,0
+HXL.US,D,20181210,000000,58.2663,58.7376,57.6375,58.0501,941564.1831928,0
+HXL.US,D,20181211,000000,58.934,58.9529,56.2522,57.0973,527741.62116031,0
+HXL.US,D,20181212,000000,57.8637,59.1005,57.7062,58.4238,480888.78565897,0
+HXL.US,D,20181213,000000,58.6679,58.9828,57.8487,58.0999,444641.35618893,0
+HXL.US,D,20181214,000000,57.5408,58.1477,56.9209,57.1561,461596.55968131,0
+HXL.US,D,20181217,000000,56.7425,57.2338,55.5945,55.8785,588203.172396,0
+HXL.US,D,20181218,000000,56.2722,57.2139,56.2234,56.8013,620897.40451938,0
+HXL.US,D,20181219,000000,57.0206,57.7062,55.5347,55.8008,856579.44925306,0
+HXL.US,D,20181220,000000,55.5247,56.5084,54.0698,54.5721,674567.64266776,0
+HXL.US,D,20181221,000000,54.7115,55.3982,53.8754,54.8102,1409874.7907268,0
+HXL.US,D,20181224,000000,54.2103,54.3617,52.7164,52.8041,432716.42050192,0
+HXL.US,D,20181226,000000,53.129,54.7315,52.55,54.6916,466257.559872,0
+HXL.US,D,20181227,000000,53.9252,56.0958,53.9252,56.0858,640824.81093206,0
+HXL.US,D,20181228,000000,56.4595,56.6459,55.3693,55.5745,468099.88416697,0
+HXL.US,D,20181231,000000,55.9672,56.4595,55.7519,56.32,488826.03248531,0
+HXL.US,D,20190102,000000,55.6941,56.9608,55.5048,56.7325,556167.19993358,0
+HXL.US,D,20190103,000000,56.301,56.4147,55.0932,55.1829,355810.41907784,0
+HXL.US,D,20190104,000000,56.0858,57.4422,56.0858,57.184,430153.6229805,0
+HXL.US,D,20190107,000000,57.2139,57.7451,56.8911,56.9309,644042.85778061,0
+HXL.US,D,20190108,000000,58.1178,58.7775,57.6963,58.7775,642648.06977953,0
+HXL.US,D,20190109,000000,58.5712,59.1403,58.3849,58.4916,395473.57398364,0
+HXL.US,D,20190110,000000,58.2763,59.3954,58.1955,59.3167,251010.66452119,0
+HXL.US,D,20190111,000000,58.9041,59.6416,58.63,59.6316,349929.23024735,0
+HXL.US,D,20190114,000000,59.1901,59.797,58.943,59.3855,337283.82133388,0
+HXL.US,D,20190115,000000,59.4851,59.4851,58.6002,59.3167,327574.49133493,0
+HXL.US,D,20190116,000000,59.2389,59.5918,58.8662,59.1103,304589.58921051,0
+HXL.US,D,20190117,000000,58.9629,60.2375,58.9509,60.0163,496279.61901199,0
+HXL.US,D,20190118,000000,60.5155,61.7742,60.2205,61.1145,430773.75174646,0
+HXL.US,D,20190122,000000,60.8106,60.9092,60.1089,60.4079,506625.13289057,0
+HXL.US,D,20190123,000000,60.6142,61.8041,59.7582,60.1817,855314.10560603,0
+HXL.US,D,20190124,000000,62.8625,66.2508,61.6546,64.8566,1476896.8627907,0
+HXL.US,D,20190125,000000,65.6828,65.6828,63.8641,64.6902,681551.61711925,0
+HXL.US,D,20190128,000000,64.0912,64.7679,64.0813,64.3952,681436.22098967,0
+HXL.US,D,20190129,000000,64.6603,65.5054,64.3952,64.8865,487547.64405841,0
+HXL.US,D,20190130,000000,65.9777,66.8906,65.0041,66.752,695505.51779778,0
+HXL.US,D,20190131,000000,66.4591,67.058,66.2069,66.5089,463971.71306159,0
+HXL.US,D,20190201,000000,66.791,67.8044,66.489,67.6958,554592.79534817,0
+HXL.US,D,20190204,000000,67.922,68.5419,67.5683,68.0197,389220.10720465,0
+HXL.US,D,20190205,000000,68.1682,68.7901,67.932,68.7402,519227.39368603,0
+HXL.US,D,20190206,000000,68.7402,69.113,68.4721,68.5708,343807.21471164,0
+HXL.US,D,20190207,000000,68.1981,68.81,68.0396,68.7203,336785.10936515,0
+HXL.US,D,20190208,000000,68.2678,68.9844,67.8792,68.7003,445125.0164886,0
+HXL.US,D,20190211,000000,68.8478,69.6053,68.7103,69.1827,463459.95631299,0
+HXL.US,D,20190212,000000,69.5554,70.1762,69.5455,70.1663,425954.20730815,0
+HXL.US,D,20190213,000000,70.5221,70.5898,69.6152,70.244,464142.29864445,0
+HXL.US,D,20190214,000000,70.1364,70.3238,69.5056,69.6451,484361.70743722,0
+HXL.US,D,20190215,000000,70.0876,70.6187,70.0098,70.4533,316499.47322844,0
+HXL.US,D,20190219,000000,70.2052,70.8459,69.9999,70.6586,438554.4612144,0
+HXL.US,D,20190220,000000,70.6098,70.8559,70.1464,70.3636,341223.3448535,0
+HXL.US,D,20190221,000000,70.3437,70.4134,69.5305,69.6351,426687.72531449,0
+HXL.US,D,20190222,000000,69.9411,70.6187,69.7817,70.532,400737.64438199,0
+HXL.US,D,20190225,000000,70.9347,71.6422,69.9411,71.0433,531359.03896169,0
+HXL.US,D,20190226,000000,70.7762,71.1011,70.3437,70.6287,526939.86892082,0
+HXL.US,D,20190227,000000,70.551,71.3184,70.3188,70.9745,312698.42506432,0
+HXL.US,D,20190228,000000,70.9546,71.407,70.7961,71.0134,359626.51891103,0
+HXL.US,D,20190301,000000,71.417,71.5744,70.6686,71.5146,378326.71257168,0
+HXL.US,D,20190304,000000,71.6622,71.712,70.2281,70.4822,425440.44367034,0
+HXL.US,D,20190305,000000,70.5221,70.8909,70.0686,70.1364,283051.65420664,0
+HXL.US,D,20190306,000000,69.5753,70.3038,69.3102,69.379,346820.55886075,0
+HXL.US,D,20190307,000000,69.2326,69.5305,68.3924,69.3392,403214.14566738,0
+HXL.US,D,20190308,000000,68.9346,69.0142,68.1383,68.6804,396850.29998184,0
+HXL.US,D,20190311,000000,66.4461,68.4821,64.5856,68.4821,1138827.344331,0
+HXL.US,D,20190312,000000,68.218,68.9256,67.7297,68.8768,753019.9522283,0
+HXL.US,D,20190313,000000,68.9066,69.2913,67.7546,68.1084,639920.70734287,0
+HXL.US,D,20190314,000000,68.0197,68.0197,67.1158,67.636,600095.99785565,0
+HXL.US,D,20190315,000000,67.7546,68.4033,67.2225,68.0884,1072392.2873612,0
+HXL.US,D,20190318,000000,67.9609,68.9256,67.636,68.7801,512014.63386456,0
+HXL.US,D,20190319,000000,68.8,68.9844,68.1084,68.3665,334088.85371124,0
+HXL.US,D,20190320,000000,68.1582,68.5419,67.7845,67.7945,340681.48476675,0
+HXL.US,D,20190321,000000,67.5184,68.4621,67.3211,67.922,560741.90388823,0
+HXL.US,D,20190322,000000,67.656,67.8562,66.3763,66.4162,293229.59283617,0
+HXL.US,D,20190325,000000,66.2867,67.5583,66.1013,66.3863,329404.77429463,0
+HXL.US,D,20190326,000000,66.8088,67.0172,66.1811,66.5548,666892.29488335,0
+HXL.US,D,20190327,000000,66.5936,67.3709,66.5936,67.0959,441488.53323971,0
+HXL.US,D,20190328,000000,67.2324,67.9908,67.057,67.9031,357761.11539016,0
+HXL.US,D,20190329,000000,68.2878,68.5807,67.9031,68.0795,382331.45999064,0
+HXL.US,D,20190401,000000,68.7003,69.3392,68.2828,69.3102,880973.18760304,0
+HXL.US,D,20190402,000000,69.3491,69.4877,68.9944,69.0432,333264.02224585,0
+HXL.US,D,20190403,000000,69.369,69.4288,68.1682,68.4233,255316.44532168,0
+HXL.US,D,20190404,000000,68.4133,69.1348,68.4133,68.81,342764.63576694,0
+HXL.US,D,20190405,000000,68.9066,69.2316,68.8578,69.113,236951.40215913,0
+HXL.US,D,20190408,000000,67.4795,68.6207,67.1437,68.5419,503312.76224914,0
+HXL.US,D,20190409,000000,68.0596,68.1732,67.0859,67.1726,355090.94929599,0
+HXL.US,D,20190410,000000,67.2025,67.2025,66.3963,66.9384,356458.64429274,0
+HXL.US,D,20190411,000000,66.9484,67.4497,66.7402,67.3609,532334.38711785,0
+HXL.US,D,20190412,000000,67.7058,68.208,67.5184,67.922,290399.87904979,0
+HXL.US,D,20190415,000000,67.9031,68.1881,67.3111,67.646,360013.84852861,0
+HXL.US,D,20190416,000000,67.8344,68.0128,67.5772,67.7446,218814.14092194,0
+HXL.US,D,20190417,000000,68.1383,68.2379,66.9922,67.1627,305977.35309937,0
+HXL.US,D,20190418,000000,67.0959,67.4207,66.7402,67.3411,189392.14165581,0
+HXL.US,D,20190422,000000,67.1158,67.2225,66.779,67.2125,276733.96697293,0
+HXL.US,D,20190423,000000,67.7546,68.6107,67.2763,68.5419,505864.52187991,0
+HXL.US,D,20190424,000000,69.9511,71.6233,67.4108,67.4307,1225561.0822175,0
+HXL.US,D,20190425,000000,67.2922,70.0388,66.3016,69.6152,890195.84696852,0
+HXL.US,D,20190426,000000,69.9112,70.0188,69.2026,69.9411,585823.0017927,0
+HXL.US,D,20190429,000000,70.1762,70.4234,69.6351,69.8415,341663.85703514,0
+HXL.US,D,20190430,000000,69.6551,69.8913,68.8199,69.6053,515884.91970644,0
+HXL.US,D,20190501,000000,69.8713,70.5898,69.372,69.5255,545009.89936947,0
+HXL.US,D,20190502,000000,69.1518,69.9809,69.102,69.8125,254636.10987942,0
+HXL.US,D,20190503,000000,70.0397,70.7293,69.8773,70.3656,380718.92451024,0
+HXL.US,D,20190506,000000,69.102,71.392,69.102,70.5141,526542.50485721,0
+HXL.US,D,20190507,000000,69.9221,70.4454,69.1618,69.6152,371666.85072764,0
+HXL.US,D,20190508,000000,69.6053,70.2958,69.4388,69.9321,736784.21851778,0
+HXL.US,D,20190509,000000,69.4388,69.9122,68.4901,69.6351,317014.24031086,0
+HXL.US,D,20190510,000000,69.1916,70.1574,68.798,70.1474,388417.35152057,0
+HXL.US,D,20190513,000000,68.6485,68.7382,67.5055,68.0765,398876.25463953,0
+HXL.US,D,20190514,000000,68.3047,69.082,67.958,68.7382,322348.55183157,0
+HXL.US,D,20190515,000000,68.1652,69.3192,67.7118,69.1817,268892.04738408,0
+HXL.US,D,20190516,000000,69.2804,70.1574,68.808,69.8923,357989.90076012,0
+HXL.US,D,20190517,000000,69.2415,69.8823,68.8807,69.2016,374643.06742636,0
+HXL.US,D,20190520,000000,69.0033,69.2464,68.1951,68.6187,306780.10878345,0
+HXL.US,D,20190521,000000,69.2316,70.553,69.0522,70.544,344272.8130084,0
+HXL.US,D,20190522,000000,70.7693,73.8366,70.7693,73.0982,859138.23299606,0
+HXL.US,D,20190523,000000,73.9862,73.9862,71.717,72.3488,466146.17752084,0
+HXL.US,D,20190524,000000,73.0185,73.6702,72.7823,73.1281,394963.82412425,0
+HXL.US,D,20190528,000000,73.1869,73.749,72.3767,72.6148,745574.39325846,0
+HXL.US,D,20190529,000000,72.3289,72.3289,71.0851,72.1714,513391.35986277,0
+HXL.US,D,20190530,000000,72.3289,72.7684,71.8933,72.1903,267118.96076686,0
+HXL.US,D,20190531,000000,71.717,72.0319,70.9477,71.8067,310303.20279195,0
+HXL.US,D,20190603,000000,71.5884,72.9995,71.5884,72.4953,425840.81806779,0
+HXL.US,D,20190604,000000,72.9896,73.9862,72.9896,73.9862,572356.77519226,0
+HXL.US,D,20190605,000000,73.9862,74.9708,73.8366,73.9363,470007.43236126,0
+HXL.US,D,20190606,000000,73.8865,74.5273,73.3235,74.4197,275313.08941211,0
+HXL.US,D,20190607,000000,74.883,75.9145,74.4884,75.8497,276058.6487537,0
+HXL.US,D,20190610,000000,76.5403,77.2499,76.047,76.4925,515097.21569144,0
+HXL.US,D,20190611,000000,76.7367,77.0496,75.2787,76.077,370200.81815959,0
+HXL.US,D,20190612,000000,76.1656,76.4028,75.6335,76.2633,258002.66652953,0
+HXL.US,D,20190613,000000,76.5503,76.8762,75.9245,76.8164,396361.62245915,0
+HXL.US,D,20190614,000000,76.4527,76.6779,75.2887,75.762,529445.47009976,0
+HXL.US,D,20190617,000000,75.8697,76.2832,74.893,75.6435,728578.04853727,0
+HXL.US,D,20190618,000000,76.047,78.3312,75.8697,77.8628,882239.53469468,0
+HXL.US,D,20190619,000000,77.8529,77.8529,76.3928,76.9459,512265.49501584,0
+HXL.US,D,20190620,000000,77.7133,77.9225,76.7865,77.4094,547665.01379457,0
+HXL.US,D,20190621,000000,77.1802,77.8329,76.4925,77.4392,1063871.0357746,0
+HXL.US,D,20190624,000000,77.6445,77.9285,76.8663,76.926,447860.4064821,0
+HXL.US,D,20190625,000000,76.9459,77.7531,76.8164,77.5947,491638.6877134,0
+HXL.US,D,20190626,000000,77.8329,78.2774,77.3196,77.9913,290655.75742409,0
+HXL.US,D,20190627,000000,78.4149,78.7806,77.9913,78.4248,603953.23891765,0
+HXL.US,D,20190628,000000,78.4538,80.0821,78.4538,79.7852,2348032.2794854,0
+HXL.US,D,20190701,000000,80.5555,80.8914,79.4314,80.1799,469331.11069743,0
+HXL.US,D,20190702,000000,80.3582,80.3582,79.2829,79.6386,432764.58584298,0
+HXL.US,D,20190703,000000,79.6776,80.3033,79.6188,80.1509,487377.05847555,0
+HXL.US,D,20190705,000000,79.7074,80.3383,79.0159,80.2885,214428.08455305,0
+HXL.US,D,20190708,000000,79.7453,80.1509,79.1733,79.2829,259997.51440446,0
+HXL.US,D,20190709,000000,79.2829,79.9147,79.0757,79.7852,718977.09055567,0
+HXL.US,D,20190710,000000,79.9835,80.4469,79.1753,79.2729,323280.75186971,0
+HXL.US,D,20190711,000000,79.3915,79.6586,78.7148,79.4613,278958.60366244,0
+HXL.US,D,20190712,000000,79.6586,80.3582,79.6586,80.2595,457009.8143914,0
+HXL.US,D,20190715,000000,80.1509,80.4967,79.529,79.7752,342012.05231311,0
+HXL.US,D,20190716,000000,79.7453,80.5456,79.7453,80.0533,397234.61926559,0
+HXL.US,D,20190717,000000,79.9048,80.5366,78.5226,78.661,431880.55114588,0
+HXL.US,D,20190718,000000,78.6222,78.7109,78.1279,78.691,493516.13256955,0
+HXL.US,D,20190719,000000,78.691,79.2979,78.691,79.0955,456943.58704747,0
+HXL.US,D,20190722,000000,79.2341,80.2297,78.8972,79.5091,955839.18614495,0
+HXL.US,D,20190723,000000,81.1076,84.476,81.1076,82.5477,956993.14744082,0
+HXL.US,D,20190724,000000,82.5577,82.8735,80.1111,82.4391,826439.98709427,0
+HXL.US,D,20190725,000000,82.4391,83.041,81.4525,81.7803,419707.76464141,0
+HXL.US,D,20190726,000000,81.867,82.7071,81.5511,82.2925,400095.43983473,0
+HXL.US,D,20190729,000000,82.6175,82.7161,81.877,82.1341,361147.74093238,0
+HXL.US,D,20190730,000000,81.9148,82.1241,81.2461,81.8002,449770.96501021,0
+HXL.US,D,20190731,000000,81.8192,82.1241,80.1021,80.6532,584884.78108694,0
+HXL.US,D,20190801,000000,80.7428,82.3254,80.2875,80.3572,415905.71303269,0
+HXL.US,D,20190802,000000,80.0811,80.1449,78.2126,78.8554,610338.15693991,0
+HXL.US,D,20190805,000000,77.521,77.6884,75.3564,76.1268,502500.97556361,0
+HXL.US,D,20190806,000000,76.7885,78.2923,76.7187,78.1039,401790.25777275,0
+HXL.US,D,20190807,000000,77.1433,78.8065,76.6479,78.5186,323534.6233548,0
+HXL.US,D,20190808,000000,78.9531,80.8126,78.9531,80.4469,471843.7359886,0
+HXL.US,D,20190809,000000,80.4469,80.8914,80.0612,80.3871,369195.36666527,0
+HXL.US,D,20190812,000000,79.9725,80.3473,78.7766,78.9779,233014.88897332,0
+HXL.US,D,20190813,000000,79.2899,80.9312,78.9231,80.4967,409062.2208259,0
+HXL.US,D,20190814,000000,79.2899,79.6666,77.9167,77.9167,403298.43501421,0
+HXL.US,D,20190815,000000,78.3412,79.7354,78.1139,79.567,336108.78770131,0
+HXL.US,D,20190816,000000,78.5285,79.1523,76.1468,78.8833,669032.64222603,0
+HXL.US,D,20190819,000000,79.7732,80.723,79.3885,80.5555,555451.74393014,0
+HXL.US,D,20190820,000000,80.3173,81.4245,79.7254,80.3871,582119.28775528,0
+HXL.US,D,20190821,000000,81.2183,81.2671,80.4319,80.8126,309999.1590766,0
+HXL.US,D,20190822,000000,80.9512,81.2969,80.3273,80.98,715622.57524083,0
+HXL.US,D,20190823,000000,80.7927,81.9088,78.9231,79.2012,535323.64859644,0
+HXL.US,D,20190826,000000,79.8928,80.5725,78.6182,80.0223,323407.18588995,0
+HXL.US,D,20190827,000000,80.4569,80.723,79.4384,80.2785,485174.49756735,0
+HXL.US,D,20190828,000000,79.9127,81.0727,79.4772,80.9312,413504.47009268,0
+HXL.US,D,20190829,000000,81.9976,82.9184,81.5531,82.7499,438673.87112241,0
+HXL.US,D,20190830,000000,83.2931,83.3828,82.7499,83.1844,446046.17863607,0
+HXL.US,D,20190903,000000,82.5715,83.3828,82.157,83.2432,723979.2619121,0
+HXL.US,D,20190904,000000,83.4824,84.5577,83.333,84.0355,435231.05268231,0
+HXL.US,D,20190905,000000,85.0131,86.0017,84.0844,84.3514,415634.78298931,0
+HXL.US,D,20190906,000000,84.3514,84.8457,83.7873,84.2219,368472.88654961,0
+HXL.US,D,20190909,000000,84.4212,84.4212,81.8311,81.9776,395370.21918931,0
+HXL.US,D,20190910,000000,82.0174,82.0174,80.3373,81.3169,428275.17467975,0
+HXL.US,D,20190911,000000,81.2671,81.2721,79.9725,80.5555,462320.04324159,0
+HXL.US,D,20190912,000000,80.6432,80.99,80.0024,80.3771,377561.084338,0
+HXL.US,D,20190913,000000,80.9711,81.6926,80.3173,80.8416,419826.17110481,0
+HXL.US,D,20190916,000000,80.5655,81.7723,80.417,81.4445,259111.47281816,0
+HXL.US,D,20190917,000000,81.6029,83.2432,81.1933,82.4719,426593.40152161,0
+HXL.US,D,20190918,000000,82.4719,83.0559,81.3567,82.4619,278985.69666677,0
+HXL.US,D,20190919,000000,82.5617,83.5024,82.5617,82.8685,275845.91849741,0
+HXL.US,D,20190920,000000,82.8785,83.313,81.6577,82.0474,860271.12195521,0
+HXL.US,D,20190923,000000,81.6826,82.3743,81.3468,82.0673,280724.66616741,0
+HXL.US,D,20190924,000000,82.5417,82.7679,79.7632,80.5266,475387.90233381,0
+HXL.US,D,20190925,000000,80.5854,81.8411,80.4369,81.7225,299316.4878107,0
+HXL.US,D,20190926,000000,81.9876,82.177,80.3073,81.0199,298190.62296378,0
+HXL.US,D,20190927,000000,81.3369,81.4933,79.7932,79.9825,418939.12607391,0
+HXL.US,D,20190930,000000,80.2785,81.3418,79.7354,81.1883,426068.59999314,0
+HXL.US,D,20191001,000000,79.0825,80.9512,74.4755,76.0172,1652494.6514601,0
+HXL.US,D,20191002,000000,75.2976,76.3042,73.5676,75.2777,1008384.562891,0
+HXL.US,D,20191003,000000,75.6125,76.8782,74.7635,76.5911,645222.90863622,0
+HXL.US,D,20191004,000000,76.5812,77.1244,76.5413,77.0855,306271.36236866,0
+HXL.US,D,20191007,000000,76.8283,77.4223,76.5812,76.9081,374729.3636624,0
+HXL.US,D,20191008,000000,76.1468,76.2643,74.91,75.0884,424811.28390295,0
+HXL.US,D,20191009,000000,75.7122,76.0371,75.3564,75.7909,311566.53954977,0
+HXL.US,D,20191010,000000,75.9195,77.0177,75.762,76.3739,195220.14792222,0
+HXL.US,D,20191011,000000,77.1433,77.9505,76.4437,76.6699,292761.98765019,0
+HXL.US,D,20191014,000000,76.1666,76.7985,76.0968,76.5125,341540.43334872,0
+HXL.US,D,20191015,000000,76.6599,76.6988,75.6125,75.8896,471246.68644856,0
+HXL.US,D,20191016,000000,75.5029,75.5727,73.9324,75.1182,494519.57717465,0
+HXL.US,D,20191017,000000,75.4531,76.2554,75.0784,75.8398,361567.1807773,0
+HXL.US,D,20191018,000000,75.6524,75.9773,75.0186,75.2976,503870.67744957,0
+HXL.US,D,20191021,000000,75.3076,76.057,73.2687,73.9024,953849.35549304,0
+HXL.US,D,20191022,000000,73.1521,75.9494,71.3722,74.7236,1190538.8586103,0
+HXL.US,D,20191023,000000,74.2582,74.8422,72.1823,73.2985,794988.01939201,0
+HXL.US,D,20191024,000000,73.6154,74.041,73.3882,73.5965,723884.93811922,0
+HXL.US,D,20191025,000000,73.0325,73.734,72.4484,72.874,636840.1324052,0
+HXL.US,D,20191028,000000,73.1521,73.6453,72.9736,73.2885,494983.1685822,0
+HXL.US,D,20191029,000000,73.2109,74.2383,73.1809,73.2397,564838.96821085,0
+HXL.US,D,20191030,000000,73.5078,74.0609,72.9138,73.8726,507498.12969702,0
+HXL.US,D,20191031,000000,73.8028,74.6459,73.2187,73.9324,382859.27185292,0
+HXL.US,D,20191101,000000,74.6359,75.0564,74.031,74.922,605565.77439805,0
+HXL.US,D,20191104,000000,75.3205,75.7461,74.3289,74.6459,640484.64321093,0
+HXL.US,D,20191105,000000,74.7156,76.0919,74.606,75.8746,685491.14063888,0
+HXL.US,D,20191106,000000,75.9045,76.9051,75.7461,76.6361,396341.55356705,0
+HXL.US,D,20191107,000000,77.0536,77.1263,75.8647,76.1716,748440.23105063,0
+HXL.US,D,20191108,000000,76.2902,77.3704,76.084,76.7357,399597.7313106,0
+HXL.US,D,20191111,000000,76.3002,77.0047,75.9344,76.7357,378442.10870128,0
+HXL.US,D,20191112,000000,76.8453,77.7861,76.5673,77.3008,597477.00743634,0
+HXL.US,D,20191113,000000,77.0147,77.8159,76.7057,77.509,413460.31853005,0
+HXL.US,D,20191114,000000,77.3804,78.9052,77.3206,78.7478,566230.74587813,0
+HXL.US,D,20191115,000000,78.9052,79.827,78.9052,79.2819,524522.57086714,0
+HXL.US,D,20191118,000000,79.0747,79.4015,78.5394,78.8265,450833.61284701,0
+HXL.US,D,20191119,000000,79.0347,79.252,78.38,78.5295,443486.39144846,0
+HXL.US,D,20191120,000000,78.4198,79.5898,78.39,78.7976,738583.39469473,0
+HXL.US,D,20191121,000000,78.7378,78.9799,77.2708,77.4004,410063.6585418,0
+HXL.US,D,20191122,000000,77.4402,77.4402,76.3102,76.7057,294820.05253526,0
+HXL.US,D,20191125,000000,76.9151,78.1877,76.5473,78.0043,339517.48902483,0
+HXL.US,D,20191126,000000,78.1039,79.56,77.6774,79.55,544746.99688293,0
+HXL.US,D,20191127,000000,79.3816,79.54,78.6491,79.4902,393330.21630714,0
+HXL.US,D,20191129,000000,79.5201,79.827,78.7178,78.8953,181590.35985115,0
+HXL.US,D,20191202,000000,78.9351,79.3616,78.0441,78.0541,421814.99831212,0
+HXL.US,D,20191203,000000,77.3506,77.9744,77.1024,77.8459,309714.18080875,0
+HXL.US,D,20191204,000000,77.9943,79.5101,77.9943,78.7079,807097.58888636,0
+HXL.US,D,20191205,000000,78.9849,78.9849,77.8857,78.6391,280515.94968956,0
+HXL.US,D,20191206,000000,78.8564,79.6696,78.8564,79.2919,237286.55265724,0
+HXL.US,D,20191209,000000,79.0547,79.1245,78.3112,78.5295,346747.30740458,0
+HXL.US,D,20191210,000000,78.371,78.9849,78.2136,78.7577,539874.26988056,0
+HXL.US,D,20191211,000000,78.7976,78.8165,77.3506,78.0243,598035.92608138,0
+HXL.US,D,20191212,000000,77.8159,78.2724,76.6859,76.8154,741394.04303361,0
+HXL.US,D,20191213,000000,76.7457,77.3606,76.1018,76.6071,922149.53697332,0
+HXL.US,D,20191216,000000,75.7949,77.5977,74.6259,76.0222,1189128.0154955,0
+HXL.US,D,20191217,000000,74.912,75.6963,72.1395,73.8028,1533370.7251657,0
+HXL.US,D,20191218,000000,74.1207,74.5961,72.6548,73.3175,973312.16705356,0
+HXL.US,D,20191219,000000,73.5965,73.734,72.9318,73.1201,692294.49506146,0
+HXL.US,D,20191220,000000,73.1689,73.3673,72.1983,73.0603,808983.06129934,0
+HXL.US,D,20191223,000000,73.3175,74.2393,72.8222,73.7738,577955.99608873,0
+HXL.US,D,20191224,000000,74.0908,74.1944,73.1101,73.2577,197423.71227503,0
+HXL.US,D,20191226,000000,73.3175,73.6244,72.575,72.9617,300117.23660558,0
+HXL.US,D,20191227,000000,73.0503,73.4021,72.7524,73.1002,399028.77821951,0
+HXL.US,D,20191230,000000,73.0205,73.4968,72.9019,73.1401,457438.28523778,0
+HXL.US,D,20191231,000000,73.1301,73.5865,72.4355,72.6348,410410.85037515,0
+HXL.US,D,20200102,000000,73.0503,74.6957,73.0354,74.6558,617665.30944635,0
+HXL.US,D,20200103,000000,74.1207,75.2309,74.0908,75.0614,721164.59979479,0
+HXL.US,D,20200106,000000,74.7754,75.181,73.9872,74.6658,745904.52653353,0
+HXL.US,D,20200107,000000,74.1805,74.2193,72.9816,73.9921,966875.06991185,0
+HXL.US,D,20200108,000000,73.754,74.2343,73.1501,73.2875,679508.60390327,0
+HXL.US,D,20200109,000000,73.1002,73.764,72.4654,73.6144,774957.258185,0
+HXL.US,D,20200110,000000,73.3274,73.9822,72.1883,72.2382,461059.71681758,0
+HXL.US,D,20200113,000000,77.9545,79.7473,77.3306,79.1543,6008414.5685278,0
+HXL.US,D,20200114,000000,78.9749,79.262,76.8055,77.4303,4151378.7722086,0
+HXL.US,D,20200115,000000,77.519,77.6276,75.7849,76.1516,1702142.0801867,0
+HXL.US,D,20200116,000000,76.3799,77.5688,76.2304,77.4602,1309438.0133131,0
+HXL.US,D,20200117,000000,77.1413,77.4901,76.5872,77.0346,1056386.3424652,0
+HXL.US,D,20200121,000000,76.8353,77.509,75.2309,76.2204,1459568.3779052,0
+HXL.US,D,20200122,000000,75.9723,76.6021,73.4271,73.8028,1966572.8128565,0
+HXL.US,D,20200123,000000,73.8626,74.1605,73.0015,73.764,1246965.5590888,0
+HXL.US,D,20200124,000000,74.2193,74.2592,72.8022,73.5367,693431.39779904,0
+HXL.US,D,20200127,000000,72.5451,73.6244,72.2581,72.9517,531665.08956625,0
+HXL.US,D,20200128,000000,72.862,73.4669,71.8326,73.0703,633185.58715343,0
+HXL.US,D,20200129,000000,73.5965,73.6812,72.6468,72.9716,406393.05817634,0
+HXL.US,D,20200130,000000,72.4654,73.4869,71.8515,73.4769,516148.82563758,0
+HXL.US,D,20200131,000000,73.1201,74.031,72.0997,73.5367,1028692.274809,0
+HXL.US,D,20200203,000000,73.8626,74.3877,72.8919,73.1201,553871.31867711,0
+HXL.US,D,20200204,000000,75.1312,76.5772,73.734,73.9722,1303235.722209,0
+HXL.US,D,20200205,000000,74.1994,74.6558,71.9999,73.9024,1186601.3419798,0
+HXL.US,D,20200206,000000,73.9224,74.922,73.4669,74.0509,961489.58271627,0
+HXL.US,D,20200207,000000,73.9423,74.0609,73.2187,73.5566,581967.76761991,0
+HXL.US,D,20200210,000000,73.3773,73.8128,73.0503,73.0603,631269.00795769,0
+HXL.US,D,20200211,000000,73.1989,73.6094,72.4953,72.5451,372224.76592807,0
+HXL.US,D,20200212,000000,72.862,73.9672,71.7827,73.8128,863809.2676328,0
+HXL.US,D,20200213,000000,73.4061,74.6877,73.4061,74.5881,1129101.9592183,0
+HXL.US,D,20200214,000000,74.2701,74.925,73.3663,73.6044,581985.82962281,0
+HXL.US,D,20200218,000000,73.3663,74.0619,72.9148,73.3265,352808.11281938,0
+HXL.US,D,20200219,000000,73.3563,74.4535,73.3563,74.2104,463774.03447438,0
+HXL.US,D,20200220,000000,74.0519,75.8697,74.0519,75.77,745158.96719195,0
+HXL.US,D,20200221,000000,75.4123,75.7102,74.7176,75.3136,507244.25821192,0
+HXL.US,D,20200224,000000,73.5158,73.724,72.0459,73.3663,757108.98899409,0
+HXL.US,D,20200225,000000,73.5556,73.5556,69.4547,69.6621,551406.85872699,0
+HXL.US,D,20200226,000000,69.8713,70.6357,69.5524,69.8913,776396.19774871,0
+HXL.US,D,20200227,000000,68.7492,69.2355,66.5248,66.9016,984791.57333591,0
+HXL.US,D,20200228,000000,64.6174,65.3031,61.5889,64.1809,2224165.0705426,0
+HXL.US,D,20200302,000000,64.5387,66.6734,62.8705,66.6434,1159080.8702404,0
+HXL.US,D,20200303,000000,67.0112,69.1758,65.1047,66.3455,1134519.5566413,0
+HXL.US,D,20200304,000000,67.2294,69.7817,65.5811,68.9564,1581693.6070135,0
+HXL.US,D,20200305,000000,67.061,67.2793,62.5017,62.9402,1060672.0543736,0
+HXL.US,D,20200306,000000,60.6062,63.2172,60.3371,61.8868,1033016.1176124,0
+HXL.US,D,20200309,000000,57.3286,57.3286,54.0568,55.8895,1344257.5411102,0
+HXL.US,D,20200310,000000,58.0739,58.7586,55.6303,58.62,1029063.5493129,0
+HXL.US,D,20200311,000000,56.7923,57.0605,52.0258,52.4334,1657942.3522213,0
+HXL.US,D,20200312,000000,45.0647,49.7615,43.833,48.1432,2351674.7834018,0
+HXL.US,D,20200313,000000,49.5623,51.4697,45.4813,50.3676,1306185.849348,0
+HXL.US,D,20200316,000000,45.7294,46.4051,38.3619,39.8308,1249552.4392808,0
+HXL.US,D,20200317,000000,40.2384,40.5961,35.2536,38.9379,1627096.4650605,0
+HXL.US,D,20200318,000000,34.3587,36.2452,29.7913,31.1019,1495846.914158,0
+HXL.US,D,20200319,000000,30.6554,33.7338,27.855,32.3237,2165964.2800022,0
+HXL.US,D,20200320,000000,32.9694,34.9247,30.8836,31.7875,2142757.61662,0
+HXL.US,D,20200323,000000,31.4098,31.7875,28.3324,29.305,1758789.5384784,0
+HXL.US,D,20200324,000000,31.1417,34.7174,30.8238,33.3959,1392930.6251251,0
+HXL.US,D,20200325,000000,36.4654,41.1722,33.089,39.9803,2380104.3759536,0
+HXL.US,D,20200326,000000,40.3669,44.5654,40.2185,43.8829,2243420.1690698,0
+HXL.US,D,20200327,000000,41.4592,41.7283,38.1037,38.2223,1901589.7402302,0
+HXL.US,D,20200330,000000,37.6563,37.9841,35.3851,35.9093,1862322.9459434,0
+HXL.US,D,20200331,000000,36.0678,36.9747,35.3233,36.9317,1995130.8463177,0
+HXL.US,D,20200401,000000,34.6377,35.3831,33.0492,33.3761,975448.50061782,0
+HXL.US,D,20200402,000000,32.9894,34.7473,31.8672,32.513,1148681.1703531,0
+HXL.US,D,20200403,000000,32.8598,33.3661,30.3146,31.3709,1656132.1381536,0
+HXL.US,D,20200406,000000,34.0318,34.3098,30.189,31.0729,4200882.7083566,0
+HXL.US,D,20200407,000000,33.5056,35.3383,31.5094,33.7736,2860341.9260637,0
+HXL.US,D,20200408,000000,34.5181,36.574,33.8972,36.1266,1621335.6895826,0
+HXL.US,D,20200409,000000,37.6962,39.0465,34.6775,35.1738,2821409.2788305,0
+HXL.US,D,20200413,000000,34.7373,34.9944,31.2962,32.1453,1870032.4108445,0
+HXL.US,D,20200414,000000,32.78,33.2275,30.2478,30.775,2012326.8765153,0
+HXL.US,D,20200415,000000,29.7913,30.9484,28.5895,30.8139,2100907.9559197,0
+HXL.US,D,20200416,000000,30.6355,30.6554,27.9338,29.2254,1750658.6268433,0
+HXL.US,D,20200417,000000,31.5294,33.0392,31.2912,32.0855,1691297.8543394,0
+HXL.US,D,20200420,000000,30.9733,31.7347,29.901,30.8139,2044971.939853,0
+HXL.US,D,20200421,000000,29.305,31.1218,27.9338,28.3723,1875027.5580887,0
+HXL.US,D,20200422,000000,29.1257,29.315,27.1206,27.3079,1738143.6657285,0
+HXL.US,D,20200423,000000,27.3478,28.9184,26.8814,28.5397,1441136.1039541,0
+HXL.US,D,20200424,000000,28.7689,28.9772,26.5047,28.0733,2107731.3792344,0
+HXL.US,D,20200427,000000,28.2028,29.0071,27.6467,28.45,1754253.9688634,0
+HXL.US,D,20200428,000000,29.4934,30.9833,28.7291,30.8637,1484598.3001348,0
+HXL.US,D,20200429,000000,32.1941,34.5181,32.0456,34.4783,2571113.0668681,0
+HXL.US,D,20200430,000000,33.8026,35.5805,33.1189,34.3487,3754425.1174325,0
+HXL.US,D,20200501,000000,33.5753,33.992,31.3998,31.5692,1572917.4804973,0
+HXL.US,D,20200504,000000,30.4272,30.775,29.036,30.2279,1342131.2419919,0
+HXL.US,D,20200505,000000,30.5657,30.8537,28.5297,28.9273,2512511.9019303,0
+HXL.US,D,20200506,000000,29.345,29.345,27.3079,27.4773,1669663.5886534,0
+HXL.US,D,20200507,000000,27.7763,29.4934,27.4773,28.2926,2110786.8680569,0
+HXL.US,D,20200508,000000,28.7789,29.9209,28.7789,29.6419,2486992.2987334,0
+HXL.US,D,20200511,000000,29.0071,29.3948,28.2328,28.8287,1071110.8886004,0
+HXL.US,D,20200512,000000,28.9772,29.6519,27.9238,27.9438,3360876.1502014,0
+HXL.US,D,20200513,000000,27.8262,27.8262,25.3277,26.5645,1844880.068373,0
+HXL.US,D,20200514,000000,25.8888,27.874,24.369,27.864,1707143.2480985,0
+HXL.US,D,20200515,000000,27.1505,28.183,26.8416,27.5371,1419190.7704406,0
+HXL.US,D,20200518,000000,29.2652,30.775,29.1755,30.1591,1832250.7145732,0
+HXL.US,D,20200519,000000,30.189,30.5268,28.7988,29.0758,947056.03551651,0
+HXL.US,D,20200520,000000,29.5532,31.1218,29.4546,30.497,616080.8704149,0
+HXL.US,D,20200521,000000,30.6753,32.2409,30.3574,30.8936,2501542.2455074,0
+HXL.US,D,20200522,000000,30.9434,31.2314,29.7216,30.6255,1030315.8481801,0
+HXL.US,D,20200526,000000,32.7104,35.0244,32.2689,34.4085,1603937.9670193,0
+HXL.US,D,20200527,000000,36.0478,36.4853,34.3985,36.3558,1781296.8009708,0
+HXL.US,D,20200528,000000,37.3085,39.0166,35.0742,35.3432,2226099.7117412,0
+HXL.US,D,20200529,000000,34.5181,36.316,33.9322,35.9392,1203082.9196186,0
+HXL.US,D,20200601,000000,36.1864,37.6214,36.1864,36.5242,711800.45474,0
+HXL.US,D,20200602,000000,37.1002,38.6498,37.0504,37.746,1170893.4201316,0
+HXL.US,D,20200603,000000,38.6888,42.7906,38.6888,41.9066,2630477.8531504,0
+HXL.US,D,20200604,000000,41.9266,44.5586,41.3316,44.399,2083620.6122631,0
+HXL.US,D,20200605,000000,48.6793,52.8599,45.9088,46.8018,2545926.6072801,0
+HXL.US,D,20200608,000000,48.2328,48.9574,47.0011,47.5771,1464307.6467751,0
+HXL.US,D,20200609,000000,45.8292,46.3653,43.8779,44.2306,1287577.972591,0
+HXL.US,D,20200610,000000,43.6746,45.3029,41.5887,43.5849,1907268.2332505,0
+HXL.US,D,20200611,000000,40.1198,42.0552,39.4641,39.6126,2210106.8116251,0
+HXL.US,D,20200612,000000,42.6711,43.0886,39.8508,42.3541,1304710.7857786,0
+HXL.US,D,20200615,000000,43.6935,47.9538,43.2072,45.9886,3836250.0043107,0
+HXL.US,D,20200616,000000,48.2727,49.2653,45.1833,45.4026,2857009.4865303,0
+HXL.US,D,20200617,000000,45.1345,46.1471,44.7967,45.2631,1947145.1218572,0
+HXL.US,D,20200618,000000,43.8729,46.1769,43.7832,45.2631,1635419.0346152,0
+HXL.US,D,20200619,000000,46.0474,46.5447,43.6247,44.0613,13011683.252891,0
+HXL.US,D,20200622,000000,43.7134,44.3392,42.5415,43.9825,1442356.2925939,0
+HXL.US,D,20200623,000000,43.6935,45.1047,42.374,44.2506,1771489.1334006,0
+HXL.US,D,20200624,000000,43.6048,43.8429,41.3506,41.4791,2145492.0031689,0
+HXL.US,D,20200625,000000,40.933,43.0587,40.6659,43.0587,1461412.7090894,0
+HXL.US,D,20200626,000000,42.7309,43.8729,40.8632,43.6935,3513263.2617103,0
+HXL.US,D,20200629,000000,44.7568,46.7818,43.7732,46.6732,1321979.0639877,0
+HXL.US,D,20200630,000000,45.879,46.3155,44.7768,44.9053,1066109.7206886,0
+HXL.US,D,20200701,000000,45.2033,46.2069,43.1075,43.4862,1024517.9452518,0
+HXL.US,D,20200702,000000,44.707,45.7694,43.1972,43.8031,626883.9550334,0
+HXL.US,D,20200706,000000,44.9751,45.2233,43.4762,44.8067,1655316.3376897,0
+HXL.US,D,20200707,000000,44.6272,44.9751,43.237,43.5161,774560.89756598,0
+HXL.US,D,20200708,000000,43.6546,44.5186,42.8903,44.0613,777375.55968329,0
+HXL.US,D,20200709,000000,43.8529,44.0124,41.1822,41.3217,751626.16767182,0
+HXL.US,D,20200710,000000,41.222,42.7857,40.7646,42.6611,660180.25391984,0
+HXL.US,D,20200713,000000,43.277,44.0373,41.3117,41.8479,1162928.0768563,0
+HXL.US,D,20200714,000000,41.8479,42.8603,40.8932,42.7209,638092.43127237,0
+HXL.US,D,20200715,000000,44.6771,45.4126,43.6247,45.0847,1052958.5756942,0
+HXL.US,D,20200716,000000,44.429,44.6272,43.2172,44.2894,585872.17057836,0
+HXL.US,D,20200717,000000,44.3392,44.8565,43.7035,44.5286,479816.10337612,0
+HXL.US,D,20200720,000000,44.2207,44.6801,43.3068,43.9925,420356.99330091,0
+HXL.US,D,20200721,000000,44.5386,45.0449,44.0124,44.6472,427388.12964884,0
+HXL.US,D,20200722,000000,44.4788,45.8391,44.3094,45.6508,662482.15584394,0
+HXL.US,D,20200723,000000,45.3428,46.5347,44.6572,46.3853,715580.43056742,0
+HXL.US,D,20200724,000000,46.2657,46.6433,45.0847,45.3329,628602.85564194,0
+HXL.US,D,20200727,000000,45.0947,46.0773,43.6646,44.3392,1348526.1944602,0
+HXL.US,D,20200728,000000,41.5389,43.1075,41.0924,41.232,1408902.4529045,0
+HXL.US,D,20200729,000000,41.2718,41.5589,39.2449,39.5737,1328502.4573655,0
+HXL.US,D,20200730,000000,37.9045,39.2597,36.9417,38.6688,1186538.1249697,0
+HXL.US,D,20200731,000000,38.62,38.9678,36.594,37.0404,1076474.3000147,0
+HXL.US,D,20200803,000000,36.9717,37.7659,35.5207,37.2786,1148220.5892793,0
+HXL.US,D,20200804,000000,36.1066,37.7061,36.1066,37.6064,898633.8126528,0
+HXL.US,D,20200805,000000,38.2024,39.9404,37.9243,39.8408,811406.38002065,0
+HXL.US,D,20200806,000000,40.05,40.6559,39.2997,40.4567,567002.39477945,0
+HXL.US,D,20200807,000000,40.3071,40.6161,40.0002,40.4765,331348.44649472,0
+HXL.US,D,20200810,000000,40.6958,42.075,40.5713,41.7283,853717.62523931,0
+HXL.US,D,20200811,000000,43.1175,43.9825,42.5215,42.8603,1231662.0254164,0
+HXL.US,D,20200812,000000,43.2869,43.7433,41.0128,41.2718,371064.78396458,0
+HXL.US,D,20200813,000000,40.8732,42.1698,40.4865,41.3316,592529.0220886,0
+HXL.US,D,20200814,000000,40.8044,42.2444,40.7257,41.9066,533719.14067288,0
+HXL.US,D,20200817,000000,42.0153,42.3142,39.771,40.646,503123.11121877,0
+HXL.US,D,20200818,000000,40.5563,40.9031,39.9404,40.0799,631901.1780589,0
+HXL.US,D,20200819,000000,40.1786,40.7257,39.6225,39.771,314366.149998,0
+HXL.US,D,20200820,000000,38.9977,39.4143,38.4017,39.1949,428938.45156373,0
+HXL.US,D,20200821,000000,38.9379,39.4242,38.908,39.1461,356128.51101766,0
+HXL.US,D,20200824,000000,39.3545,40.8433,38.7386,40.8144,432820.77874086,0
+HXL.US,D,20200825,000000,40.923,41.212,39.5438,40.0202,401549.43106752,0
+HXL.US,D,20200826,000000,40.1198,40.2085,38.9877,39.0565,370420.5725281,0
+HXL.US,D,20200827,000000,39.494,40.636,39.1561,40.5663,798564.29596459,0
+HXL.US,D,20200828,000000,40.9031,41.1921,40.2384,41.1822,317913.32667703,0
+HXL.US,D,20200831,000000,40.913,40.9828,38.9777,39.1163,602709.97105193,0
+HXL.US,D,20200901,000000,38.7884,39.3743,38.4017,38.898,602675.85393537,0
+HXL.US,D,20200902,000000,39.1461,40.0202,38.2523,39.8906,415720.07578074,0
+HXL.US,D,20200903,000000,39.9902,41.1323,38.5004,39.3644,488932.39761345,0
+HXL.US,D,20200904,000000,40.0401,40.5961,38.7086,39.8009,399171.26735343,0
+HXL.US,D,20200908,000000,39.4143,39.4143,37.8447,37.8745,644603.78331487,0
+HXL.US,D,20200909,000000,37.9543,38.3419,36.1465,37.5377,804291.95777049,0
+HXL.US,D,20200910,000000,37.8447,38.4406,36.9816,37.1102,700679.27818168,0
+HXL.US,D,20200911,000000,37.3982,38.6888,36.9915,38.3718,371442.07913609,0
+HXL.US,D,20200914,000000,38.7784,39.8408,38.5791,39.4242,598105.16375913,0
+HXL.US,D,20200915,000000,39.2947,39.9404,38.1427,38.4206,724321.43652244,0
+HXL.US,D,20200916,000000,38.4904,40.6161,37.5576,40.05,1184521.2013134,0
+HXL.US,D,20200917,000000,37.8546,39.6126,37.15,39.1861,1006954.6543288,0
+HXL.US,D,20200918,000000,38.9279,39.2159,36.9417,37.2298,1301937.2648901,0
+HXL.US,D,20200921,000000,36.0767,36.306,34.2361,34.2809,1033553.9639207,0
+HXL.US,D,20200922,000000,34.4683,35.432,33.8424,34.2311,874427.71844397,0
+HXL.US,D,20200923,000000,34.251,34.9247,32.2689,32.3835,943161.66700412,0
+HXL.US,D,20200924,000000,31.1119,32.82,30.8238,32.3436,996557.96477532,0
+HXL.US,D,20200925,000000,32.2339,33.6551,32.2339,33.1677,943988.50535872,0
+HXL.US,D,20200928,000000,34.0418,34.9048,33.967,34.1115,790438.40155248,0
+HXL.US,D,20200929,000000,33.7926,34.0418,32.5718,33.2664,895341.51090347,0
+HXL.US,D,20200930,000000,33.6351,34.3686,32.8,33.3163,877090.8604259,0
+HXL.US,D,20201001,000000,33.7438,35.4907,33.7149,35.0542,1431383.6258371,0
+HXL.US,D,20201002,000000,33.942,37.1849,33.942,36.8919,1032171.2172549,0
+HXL.US,D,20201005,000000,37.8157,37.8157,36.564,37.1999,1089183.9293829,0
+HXL.US,D,20201006,000000,37.726,37.8945,36.3757,36.6537,1192315.9590059,0
+HXL.US,D,20201007,000000,37.3384,37.746,37.2686,37.3683,798493.05139763,0
+HXL.US,D,20201008,000000,37.9144,37.9742,36.8421,37.9243,925218.07057572,0
+HXL.US,D,20201009,000000,36.9417,37.2487,36.0478,36.7623,1029156.8696612,0
+HXL.US,D,20201012,000000,36.9717,37.3982,36.3558,37.1899,954206.58177245,0
+HXL.US,D,20201013,000000,36.4554,36.4554,34.6477,35.5406,1192768.5125228,0
+HXL.US,D,20201014,000000,35.6203,36.4454,35.3134,35.4519,834696.32930503,0
+HXL.US,D,20201015,000000,35.2436,36.2262,34.5231,36.1664,785647.95700774,0
+HXL.US,D,20201016,000000,36.9219,37.0703,35.2636,35.2834,758669.34535502,0
+HXL.US,D,20201019,000000,35.5007,36.1664,34.8171,36.0966,1304260.2391508,0
+HXL.US,D,20201020,000000,33.9322,35.2536,33.4657,33.8624,2591214.0691975,0
+HXL.US,D,20201021,000000,32.6914,33.3561,31.7875,31.7974,1753652.9055449,0
+HXL.US,D,20201022,000000,31.5294,33.7537,31.1019,33.2565,1673340.2096865,0
+HXL.US,D,20201023,000000,33.7926,35.5805,33.7637,35.2536,1676359.5745033,0
+HXL.US,D,20201026,000000,34.6577,34.6577,32.6764,33.0192,1841404.1362609,0
+HXL.US,D,20201027,000000,32.7602,33.3661,32.5429,32.5618,1214239.2167381,0
+HXL.US,D,20201028,000000,31.927,32.8398,31.351,31.4896,1742547.7841003,0
+HXL.US,D,20201029,000000,31.3799,32.8798,31.1317,32.6116,1083194.3685351,0
+HXL.US,D,20201030,000000,32.4731,33.3461,32.2061,33.2475,1044500.5411178,0
+HXL.US,D,20201102,000000,33.8324,34.7473,32.9794,34.6875,930142.97669754,0
+HXL.US,D,20201103,000000,35.2934,35.6103,34.2809,35.0942,1067871.7694152,0
+HXL.US,D,20201104,000000,34.9048,35.2735,32.9296,33.6551,1202440.7150713,0
+HXL.US,D,20201105,000000,33.685,35.7299,33.675,35.3233,730576.91019064,0
+HXL.US,D,20201106,000000,35.1938,35.4818,34.4085,35.0842,571293.12391086,0
+HXL.US,D,20201109,000000,38.7186,41.7153,38.7186,40.4965,3333424.9161396,0
+HXL.US,D,20201110,000000,40.8533,42.1548,40.3669,41.6785,2702357.6005476,0
+HXL.US,D,20201111,000000,41.8379,46.4849,39.791,41.8179,9352609.455614,0
+HXL.US,D,20201112,000000,41.212,42.2644,40.7158,41.7881,1668075.1358435,0
+HXL.US,D,20201113,000000,42.4727,45.3627,42.2684,45.1833,1537885.2224441,0
+HXL.US,D,20201116,000000,47.2692,49.5533,46.1969,49.2354,2043703.5858722,0
+HXL.US,D,20201117,000000,48.0734,52.1255,47.5671,51.4996,1963227.3285431,0
+HXL.US,D,20201118,000000,51.8873,53.1679,49.6919,49.7317,1551582.2413036,0
+HXL.US,D,20201119,000000,49.1756,50.0596,48.7391,49.355,847904.67064197,0
+HXL.US,D,20201120,000000,48.8487,49.0062,47.8103,48.0236,684102.37330542,0
+HXL.US,D,20201123,000000,48.6593,51.5494,48.0236,51.3013,1150825.5314742,0
+HXL.US,D,20201124,000000,52.532,53.4559,52.0855,52.3935,1258787.1399815,0
+HXL.US,D,20201125,000000,51.5594,52.3039,50.8239,51.5893,853851.08337179,0
+HXL.US,D,20201127,000000,51.7478,52.4035,51.4298,51.5394,379117.4269205,0
+HXL.US,D,20201130,000000,51.1518,51.4846,49.056,49.1756,967502.22279003,0
+HXL.US,D,20201201,000000,50.507,51.6092,50.0097,50.4372,789173.05790545,0
+HXL.US,D,20201202,000000,49.9908,53.128,49.3102,52.8699,1023293.7428336,0
+HXL.US,D,20201203,000000,53.3861,56.603,53.0981,55.6105,1881124.4875093,0
+HXL.US,D,20201204,000000,53.8426,55.7599,53.128,55.5607,1100765.687015,0
+HXL.US,D,20201207,000000,55.6005,55.7998,53.9322,54.1814,892069.27804624,0
+HXL.US,D,20201208,000000,53.6352,55.2636,53.1977,53.5157,694830.19957855,0
+HXL.US,D,20201209,000000,54.3787,54.5481,52.6716,53.2565,1092802.3506289,0
+HXL.US,D,20201210,000000,52.6317,54.0418,52.6317,53.6253,775045.56131025,0
+HXL.US,D,20201211,000000,53.1579,53.5655,50.8439,51.4298,865881.38074233,0
+HXL.US,D,20201214,000000,52.254,52.254,49.3948,49.5433,897134.66641278,0
+HXL.US,D,20201215,000000,49.5623,50.4372,48.9374,50.3376,1071000.5096939,0
+HXL.US,D,20201216,000000,50.5558,50.5558,48.5299,48.6693,729513.25890923,0
+HXL.US,D,20201217,000000,48.7491,48.7491,47.3279,47.7764,758829.89649183,0
+HXL.US,D,20201218,000000,47.894,48.6793,47.6867,48.3026,2278781.5569535,0
+HXL.US,D,20201221,000000,46.6732,47.9838,46.1869,47.4375,705974.45536279,0
+HXL.US,D,20201222,000000,47.5373,47.904,46.7131,46.9912,697432.13143957,0
+HXL.US,D,20201223,000000,47.6569,49.2254,47.2841,48.4401,715156.97694406,0
+HXL.US,D,20201224,000000,48.2229,48.6593,47.1605,48.4501,427916.94495573,0
+HXL.US,D,20201228,000000,48.5497,49.046,47.1755,47.6668,1004767.1450896,0
+HXL.US,D,20201229,000000,48.0834,48.0834,46.6174,47.3279,754448.85734597,0
+HXL.US,D,20201230,000000,47.3679,48.779,47.031,48.3903,1747455.6316638,0
+HXL.US,D,20201231,000000,48.6693,48.6953,47.9738,48.1532,442013.33476818,0
+HXL.US,D,20210104,000000,48.2926,48.5398,45.849,46.2557,701444.90641537,0
+HXL.US,D,20210105,000000,46.5746,49.056,46.2557,48.8288,726771.84824809,0
+HXL.US,D,20210106,000000,48.8587,51.3112,48.8587,50.5957,826651.71390595,0
+HXL.US,D,20210107,000000,50.9435,51.3112,50.0695,50.5658,586896.68752017,0
+HXL.US,D,20210108,000000,50.6455,50.8439,47.9638,48.2926,903760.41114026,0
+HXL.US,D,20210111,000000,47.6668,48.5697,47.4575,47.9339,697542.51034613,0
+HXL.US,D,20210112,000000,48.1631,48.8288,47.7266,48.5797,1018363.8194887,0
+HXL.US,D,20210113,000000,48.2229,48.5299,47.3279,47.9838,579260.47407536,0
+HXL.US,D,20210114,000000,48.9275,49.8811,48.4999,49.2752,509520.07057629,0
+HXL.US,D,20210115,000000,48.7989,48.9763,47.3679,47.8352,545605.9454649,0
+HXL.US,D,20210119,000000,48.779,49.6619,48.3524,49.2852,571282.0860202,0
+HXL.US,D,20210120,000000,49.5822,50.4372,49.4836,50.3077,1127141.22846,0
+HXL.US,D,20210121,000000,48.6893,50.0197,47.2692,48.2229,1008765.8718409,0
+HXL.US,D,20210122,000000,47.6668,48.5099,47.2791,48.0036,1109639.1476578,0
+HXL.US,D,20210125,000000,47.7465,48.1532,46.0873,46.733,1638092.2110432,0
+HXL.US,D,20210126,000000,48.3724,50.4273,44.5884,44.687,1569204.7354585,0
+HXL.US,D,20210127,000000,43.7134,45.2223,42.6112,44.1609,1282986.2100781,0
+HXL.US,D,20210128,000000,45.1933,46.5945,44.3293,44.5884,707547.85650359,0
+HXL.US,D,20210129,000000,44.2795,44.7967,42.8105,43.3566,673423.71581794,0
+HXL.US,D,20210201,000000,43.7832,44.429,42.7209,44.2107,1207305.4145169,0
+HXL.US,D,20210202,000000,45.2332,46.6632,44.3094,46.5845,1304221.1048113,0
+HXL.US,D,20210203,000000,46.9512,47.5173,46.1171,46.4151,1233250.4782263,0
+HXL.US,D,20210204,000000,46.9612,47.7465,46.5945,47.3479,733140.71115667,0
+HXL.US,D,20210205,000000,48.1631,48.4899,46.6433,47.1605,657780.01442443,0
+HXL.US,D,20210208,000000,47.4177,50.1194,47.4177,50.0795,1171248.6395218,0
+HXL.US,D,20210209,000000,49.6619,50.8439,48.9185,50.804,999568.29859062,0
+HXL.US,D,20210210,000000,50.9235,51.4697,49.5922,50.0297,847376.85877968,0
+HXL.US,D,20210211,000000,50.1981,51.9959,49.7815,51.8075,885344.19230285,0
+HXL.US,D,20210212,000000,51.4896,52.1453,50.6256,50.8937,662197.17757609,0
+HXL.US,D,20210216,000000,51.4498,52.2859,51.0332,52.2141,827952.17811415,0
+HXL.US,D,20210217,000000,52.0457,52.4922,50.8737,51.6092,817293.58951878,0
+HXL.US,D,20210218,000000,51.2116,51.6092,49.6121,49.9509,716502.5961595,0
+HXL.US,D,20210219,000000,50.7153,52.4972,50.6406,52.2041,802806.85975495,0
+HXL.US,D,20210222,000000,51.7677,53.8176,51.7677,53.0493,790952.1651903,0
+HXL.US,D,20210223,000000,52.9496,53.9721,51.4697,53.9322,919861.6832737,0
+HXL.US,D,20210224,000000,54.3787,56.603,54.1415,56.5143,977746.3887635,0
+HXL.US,D,20210225,000000,56.4356,56.603,53.5356,53.8126,1076250.5318677,0
+HXL.US,D,20210226,000000,53.128,54.1415,52.6915,53.3861,874355.4704324,0
+HXL.US,D,20210301,000000,55.134,56.5143,54.9348,56.1167,1243609.0368847,0
+HXL.US,D,20210302,000000,55.4809,56.2164,54.4085,54.885,661267.98787177,0
+HXL.US,D,20210303,000000,55.2238,57.1302,55.1939,56.017,1500011.2092692,0
+HXL.US,D,20210304,000000,56.0668,56.8621,53.4359,55.0644,1220054.1782247,0
+HXL.US,D,20210305,000000,56.1266,56.1964,53.1081,55.7599,751228.80360819,0
+HXL.US,D,20210308,000000,56.2762,57.9543,55.8795,57.1601,930452.03763592,0
+HXL.US,D,20210309,000000,58.0839,58.1925,56.027,56.2462,723039.03431712,0
+HXL.US,D,20210310,000000,56.7923,57.8149,55.3932,57.2388,676227.3400446,0
+HXL.US,D,20210311,000000,57.4382,58.2822,56.6628,57.9045,493972.69986487,0
+HXL.US,D,20210312,000000,58.2125,59.0267,57.8846,58.9569,865955.63564311,0
+HXL.US,D,20210315,000000,59.5828,61.2819,58.5702,60.676,1150881.7243721,0
+HXL.US,D,20210316,000000,61.3696,61.5689,59.5928,60.7049,712863.1025768,0
+HXL.US,D,20210317,000000,60.5763,63.7335,60.1887,63.7135,1371670.6442769,0
+HXL.US,D,20210318,000000,63.1574,64.3892,59.9306,60.1787,762643.98943582,0
+HXL.US,D,20210319,000000,60.2485,60.953,58.352,60.3173,896260.66616174,0
+HXL.US,D,20210322,000000,60.6461,60.8334,58.64,58.8383,664996.78802432,0
+HXL.US,D,20210323,000000,58.1228,58.7088,55.9443,56.2662,828486.01064407,0
+HXL.US,D,20210324,000000,57.5966,59.6575,56.7825,56.902,584565.68570252,0
+HXL.US,D,20210325,000000,55.8795,59.2549,55.1242,58.8583,808387.01520391,0
+HXL.US,D,20210326,000000,55.74,57.5378,55.4131,56.3459,1488047.1392426,0
+HXL.US,D,20210329,000000,56.4456,56.8023,54.2701,55.3832,695577.76580935,0
+HXL.US,D,20210330,000000,55.8297,56.902,55.3434,56.4057,567550.27553383,0
+HXL.US,D,20210331,000000,56.603,56.6977,55.0244,55.6105,702663.08816596,0
+HXL.US,D,20210401,000000,56.2264,56.5941,54.9248,55.9682,677359.22555914,0
+HXL.US,D,20210405,000000,56.7923,57.3484,56.1765,56.6927,627762.97250748,0
+HXL.US,D,20210406,000000,56.3658,56.9817,55.6603,55.8596,521311.54813082,0
+HXL.US,D,20210407,000000,56.2662,56.4755,55.3135,56.2264,417835.3370083,0
+HXL.US,D,20210408,000000,55.9094,56.2164,55.2387,55.9293,514307.50478722,0
+HXL.US,D,20210409,000000,55.8496,56.3658,55.1142,56.336,501014.87410347,0
+HXL.US,D,20210412,000000,56.3858,57.8647,55.8895,57.8447,778841.59225134,0
+HXL.US,D,20210413,000000,57.0804,57.3982,55.3733,56.1068,811323.09411843,0
+HXL.US,D,20210414,000000,56.3658,57.5178,55.8995,56.2862,643589.30081911,0
+HXL.US,D,20210415,000000,56.5442,56.6579,54.9946,55.7699,540664.98422938,0
+HXL.US,D,20210416,000000,56.603,57.0804,56.0081,56.9717,508214.58914505,0
+HXL.US,D,20210419,000000,56.8223,57.3684,55.9493,56.8023,1049504.7193634,0
+HXL.US,D,20210420,000000,56.8721,57.4482,55.164,56.8821,1328550.6227065,0
+HXL.US,D,20210421,000000,56.8821,57.8298,55.9682,57.5966,980185.76259849,0
+HXL.US,D,20210422,000000,57.9045,58.4208,56.5044,56.8023,1044890.8810692,0
+HXL.US,D,20210423,000000,56.8323,57.7561,56.5044,56.8123,763875.21596628,0
+HXL.US,D,20210426,000000,57.3584,58.5104,57.1053,58.2523,766832.36721751,0
+HXL.US,D,20210427,000000,58.4706,59.6824,58.3859,58.5104,838437.17079285,0
+HXL.US,D,20210428,000000,57.9943,58.2025,55.9981,56.1266,783619.99546083,0
+HXL.US,D,20210429,000000,56.8821,57.0116,55.6105,56.5741,468364.79354271,0
+HXL.US,D,20210430,000000,55.8596,56.4256,54.8949,56.017,699578.49944988,0
+HXL.US,D,20210503,000000,56.6728,56.9509,55.4311,55.4609,402528.79300209,0
+HXL.US,D,20210504,000000,55.4909,55.9293,53.9522,54.5481,600418.10357388,0
+HXL.US,D,20210505,000000,54.3299,54.3299,52.7014,52.9695,794075.88824597,0
+HXL.US,D,20210506,000000,53.3661,53.7438,51.7527,53.6253,794354.84584619,0
+HXL.US,D,20210507,000000,53.4459,54.4185,52.542,54.0618,680801.04055464,0
+HXL.US,D,20210510,000000,54.1913,54.7972,53.3562,53.4359,484297.48698249,0
+HXL.US,D,20210511,000000,52.1155,52.6278,50.8189,51.5494,1031997.6213382,0
+HXL.US,D,20210512,000000,51.1817,52.4633,50.0795,50.1782,446056.21308213,0
+HXL.US,D,20210513,000000,50.4174,52.0657,50.0396,50.9833,677475.62513334,0
+HXL.US,D,20210514,000000,51.6382,52.2739,50.9933,52.1453,501661.09242915,0
+HXL.US,D,20210517,000000,51.6481,52.1155,50.9335,51.688,352471.95887668,0
+HXL.US,D,20210518,000000,51.7178,52.5022,51.0731,51.4697,575438.35357452,0
+HXL.US,D,20210519,000000,50.7641,51.4946,50.0994,51.38,425218.68241262,0
+HXL.US,D,20210520,000000,51.4598,52.1843,50.6555,51.9959,530277.32567739,0
+HXL.US,D,20210521,000000,52.6716,53.5157,52.4832,52.7304,457806.54940785,0
+HXL.US,D,20210524,000000,53.3463,54.2999,52.7902,53.9721,668342.27233772,0
+HXL.US,D,20210525,000000,54.5083,55.2437,54.0817,54.1415,851593.33301031,0
+HXL.US,D,20210526,000000,54.28,55.5207,54.1216,55.4709,562604.29707529,0
+HXL.US,D,20210527,000000,58.5702,59.9804,58.337,59.5928,1046958.9804003,0
+HXL.US,D,20210528,000000,59.5828,59.5828,58.2175,59.0466,705690.48053955,0
+HXL.US,D,20210601,000000,59.5828,60.3073,58.7188,59.9405,759973.82334165,0
+HXL.US,D,20210602,000000,59.7024,59.9306,58.659,59.4741,437955.40478516,0
+HXL.US,D,20210603,000000,59.0466,59.5728,58.7586,59.2947,483360.26972133,0
+HXL.US,D,20210604,000000,59.6226,60.2086,59.2749,60.09,523579.33293835,0
+HXL.US,D,20210607,000000,60.2086,60.953,59.6924,60.8932,606617.3843442,0
+HXL.US,D,20210608,000000,61.1922,62.0652,60.3969,61.9954,455179.5314317,0
+HXL.US,D,20210609,000000,61.6785,61.6785,60.5365,60.8235,612746.42399215,0
+HXL.US,D,20210610,000000,61.6187,61.7383,60.4468,60.6461,593330.77432807,0
+HXL.US,D,20210611,000000,61.0626,61.5091,60.686,61.4793,369190.34944225,0
+HXL.US,D,20210614,000000,61.1524,61.4593,60.1289,60.2684,774633.14557755,0
+HXL.US,D,20210615,000000,60.2285,61.1524,60.1,61.0626,554325.87908322,0
+HXL.US,D,20210616,000000,61.1224,62.105,60.6361,61.4593,749193.81794905,0
+HXL.US,D,20210617,000000,61.3407,61.8181,59.514,60.3173,970303.84012747,0
+HXL.US,D,20210618,000000,59.781,60.6062,59.5628,60.2185,970271.72990011,0
+HXL.US,D,20210621,000000,60.973,61.9257,60.7148,61.8968,500260.28376043,0
+HXL.US,D,20210622,000000,61.9755,61.9755,60.8334,61.6088,449486.99018696,0
+HXL.US,D,20210623,000000,61.7782,62.9153,61.5241,62.5017,481867.14414894,0
+HXL.US,D,20210624,000000,62.8007,63.9826,61.9257,63.9427,323273.72775747,0
+HXL.US,D,20210625,000000,64.0524,64.5387,63.3468,63.7733,800687.58474898,0
+HXL.US,D,20210628,000000,63.0388,63.4365,61.0028,61.5191,646824.40622596,0
+HXL.US,D,20210629,000000,61.9157,62.1848,60.6361,60.943,515283.85638798,0
+HXL.US,D,20210630,000000,61.5191,62.404,60.6959,61.9656,892629.20013588,0
+HXL.US,D,20210701,000000,62.1549,62.9502,60.6561,61.3009,1268287.7535026,0
+HXL.US,D,20210702,000000,61.4294,61.7682,60.2086,61.0926,602064.75617086,0
+HXL.US,D,20210706,000000,61.0028,61.0028,59.9206,60.7946,458175.81702253,0
+HXL.US,D,20210707,000000,60.3571,61.3507,59.791,60.666,437728.6263044,0
+HXL.US,D,20210708,000000,58.928,60.3969,58.7736,59.6924,410941.67257125,0
+HXL.US,D,20210709,000000,61.0726,61.9954,60.968,61.0228,479033.41658413,0
+HXL.US,D,20210712,000000,60.3771,61.4343,59.8458,61.2909,270057.0465706,0
+HXL.US,D,20210713,000000,60.3671,60.6013,58.7985,58.8583,529757.54137195,0
+HXL.US,D,20210714,000000,58.8881,59.5828,57.6763,57.7949,492427.39517302,0
+HXL.US,D,20210715,000000,57.0315,58.2822,56.316,56.6827,594006.0925473,0
+HXL.US,D,20210716,000000,57.775,57.8447,55.8695,56.1266,883358.37542936,0
+HXL.US,D,20210719,000000,54.5182,54.7574,52.5918,52.8898,842146.9054979,0
+HXL.US,D,20210720,000000,53.2077,57.0315,53.2077,56.5542,823097.51311468,0
+HXL.US,D,20210721,000000,57.0405,58.7188,56.6329,58.0939,520474.67533017,0
+HXL.US,D,20210722,000000,57.6066,57.9993,56.7127,56.9717,377672.46668916,0
+HXL.US,D,20210723,000000,57.0405,57.5278,56.336,57.3186,413937.95816209,0
+HXL.US,D,20210726,000000,57.8945,59.3247,57.488,59.2749,720754.19095131,0
+HXL.US,D,20210727,000000,59.0067,59.524,58.0241,58.342,788613.13581581,0
+HXL.US,D,20210728,000000,59.1563,59.3545,56.5143,56.603,902967.68990223,0
+HXL.US,D,20210729,000000,56.4256,57.458,55.7101,55.7699,789664.74576195,0
+HXL.US,D,20210730,000000,55.0145,55.8995,53.704,54.0418,812450.96585457,0
+HXL.US,D,20210802,000000,54.578,56.0619,54.2601,54.8072,718785.4326361,0
+HXL.US,D,20210803,000000,55.0544,55.2038,53.0293,55.164,478600.93195934,0
+HXL.US,D,20210804,000000,54.2113,54.6876,52.2291,53.8824,731635.54424902,0
+HXL.US,D,20210805,000000,53.9122,56.296,53.9122,55.9882,360480.45026998,0
+HXL.US,D,20210806,000000,57.1402,57.5178,56.5791,56.7027,448712.33095183,0
+HXL.US,D,20210809,000000,55.8197,56.4904,54.6378,55.5507,531764.43058215,0
+HXL.US,D,20210810,000000,55.4221,56.3459,55.3832,56.306,459149.15828947,0
+HXL.US,D,20210811,000000,56.3958,57.5478,55.8995,57.4082,310055.35197449,0
+HXL.US,D,20210812,000000,57.5866,57.9543,56.7325,57.7262,497365.34607471,0
+HXL.US,D,20210813,000000,57.766,57.9145,56.9618,57.3086,413605.81799779,0
+HXL.US,D,20210816,000000,56.5542,57.2288,55.9782,57.0405,348386.93588932,0
+HXL.US,D,20210817,000000,56.017,57.189,55.8895,56.8422,547066.96080992,0
+HXL.US,D,20210818,000000,56.5143,56.8123,55.4221,56.1266,414831.02386062,0
+HXL.US,D,20210819,000000,55.6005,56.3958,53.1977,53.6552,915648.21937687,0
+HXL.US,D,20210820,000000,53.6352,54.4485,53.2865,54.2212,254391.26939577,0
+HXL.US,D,20210823,000000,54.9646,55.9433,54.6179,55.7301,457370.05100463,0
+HXL.US,D,20210824,000000,55.7001,56.6229,55.6205,56.1466,352899.42627845,0
+HXL.US,D,20210825,000000,56.2562,57.3784,55.7499,56.7725,262592.42215326,0
+HXL.US,D,20210826,000000,56.8721,57.3634,55.8397,55.8795,334135.01216308,0
+HXL.US,D,20210827,000000,56.0768,58.5304,56.0768,58.1826,512481.23560594,0
+HXL.US,D,20210830,000000,58.5902,58.5902,56.0668,56.1566,443626.87369318,0
+HXL.US,D,20210831,000000,56.4456,57.2378,56.2014,56.316,387568.43738466,0
+HXL.US,D,20210901,000000,56.9319,57.0116,55.8097,56.4256,334413.9697633,0
+HXL.US,D,20210902,000000,56.7725,57.7361,55.8695,57.189,394237.33023015,0
+HXL.US,D,20210903,000000,57.0704,57.3086,55.8646,56.1068,308411.70971134,0
+HXL.US,D,20210907,000000,55.7001,56.5841,55.4809,55.8795,446855.95843239,0
+HXL.US,D,20210908,000000,55.5507,55.9493,53.128,53.4957,534463.69656987,0
+HXL.US,D,20210909,000000,53.3761,54.9049,52.9496,53.8824,544140.91634145,0
+HXL.US,D,20210910,000000,54.0518,59.781,52.9596,55.2238,3724601.7403243,0
+HXL.US,D,20210913,000000,55.7201,58.5702,55.5705,57.2588,650430.78613669,0
+HXL.US,D,20210914,000000,57.3684,57.8807,56.3658,56.8921,449993.72971254,0
+HXL.US,D,20210915,000000,57.1701,58.4706,56.7725,58.4308,557995.47600407,0
+HXL.US,D,20210916,000000,58.6788,59.2877,57.8647,57.9843,615275.104397,0
+HXL.US,D,20210917,000000,58.064,58.6988,56.6379,57.775,1524305.6066032,0
+HXL.US,D,20210920,000000,56.2264,58.2922,55.7599,58.1228,631697.47880407,0
+HXL.US,D,20210921,000000,58.5902,58.8284,56.6927,56.9419,586404.99966366,0
+HXL.US,D,20210922,000000,57.458,59.2349,57.1402,58.8084,558938.71393287,0
+HXL.US,D,20210923,000000,59.5828,60.8634,59.3047,60.2783,655563.40529177,0
+HXL.US,D,20210924,000000,58.3809,60.3671,58.1925,59.6526,672891.89017725,0
+HXL.US,D,20210927,000000,60.2684,62.6611,60.0452,61.8181,483170.61869096,0
+HXL.US,D,20210928,000000,61.8181,62.2396,60.3073,60.5066,385219.37356412,0
+HXL.US,D,20210929,000000,61.2719,61.2719,59.0067,59.2848,523314.4235626,0
+HXL.US,D,20210930,000000,59.514,60.0701,58.8583,58.9769,422712.07778908,0
+HXL.US,D,20211001,000000,59.801,60.7796,59.0865,60.4468,768709.81207365,0
+HXL.US,D,20211004,000000,60.6561,62.0104,60.3671,61.7483,792932.96484077,0
+HXL.US,D,20211005,000000,61.7483,62.5117,61.4991,62.2844,900224.27235188,0
+HXL.US,D,20211006,000000,61.7383,62.1748,58.9719,60.1189,633306.00050604,0
+HXL.US,D,20211007,000000,60.943,62.1549,60.6461,61.8579,700466.5479254,0
+HXL.US,D,20211008,000000,62.0552,62.404,61.252,61.5191,344007.90363266,0
+HXL.US,D,20211011,000000,61.6487,63.7135,61.3507,61.8968,496828.50321098,0
+HXL.US,D,20211012,000000,62.0652,63.0578,61.7184,62.2048,508629.01176696,0
+HXL.US,D,20211013,000000,62.5715,63.0189,61.2221,61.5689,622924.36262168,0
+HXL.US,D,20211014,000000,62.0552,62.2944,60.2485,60.8046,294340.40601402,0
+HXL.US,D,20211015,000000,61.0428,61.9058,60.7946,60.8932,372733.51234285,0
+HXL.US,D,20211018,000000,60.5265,60.9232,59.5329,59.7612,878022.05701944,0
+HXL.US,D,20211019,000000,59.4343,60.7348,57.1601,58.2125,871291.95405304,0
+HXL.US,D,20211020,000000,58.0241,58.62,57.3484,58.1527,579879.59939669,0
+HXL.US,D,20211021,000000,58.1527,58.928,56.6827,56.8422,434960.12263893,0
+HXL.US,D,20211022,000000,56.6628,57.6265,56.613,57.468,583435.80707718,0
+HXL.US,D,20211025,000000,57.3982,57.4382,56.4854,56.5941,322417.78950933,0
+HXL.US,D,20211026,000000,56.4854,57.1302,56.0968,56.5044,414028.26817654,0
+HXL.US,D,20211027,000000,56.4944,56.8771,55.2437,55.2935,385521.41039026,0
+HXL.US,D,20211028,000000,54.9946,56.0868,54.28,55.9293,532136.70853064,0
+HXL.US,D,20211029,000000,55.9293,56.5642,55.4131,56.3459,680658.55142072,0
+HXL.US,D,20211101,000000,56.6827,58.7386,56.4456,58.5702,465856.18202996,0
+HXL.US,D,20211102,000000,58.65,58.65,57.4382,58.3908,375269.21685995,0
+HXL.US,D,20211103,000000,58.0141,58.4706,57.6165,58.2623,267503.28005062,0
+HXL.US,D,20211104,000000,58.3022,59.0067,57.3684,57.6165,386606.13400837,0
+HXL.US,D,20211105,000000,59.0367,61.9656,58.5504,61.9157,680564.22762784,0
+HXL.US,D,20211108,000000,62.1848,62.1848,60.7946,61.1822,272344.90027022,0
+HXL.US,D,20211109,000000,60.8634,61.8968,60.4867,61.5689,420246.61439435,0
+HXL.US,D,20211110,000000,61.3995,62.7309,61.0716,61.6187,400894.18174038,0
+HXL.US,D,20211111,000000,61.6885,62.3642,61.1324,61.4095,326065.31064886,0
+HXL.US,D,20211112,000000,61.2221,62.4619,60.943,61.7682,485961.19813775,0
+HXL.US,D,20211115,000000,62.7309,63.3169,61.848,62.7309,444175.75789217,0
+HXL.US,D,20211116,000000,62.5316,62.9402,60.7746,60.9132,538781.51870561,0
+HXL.US,D,20211117,000000,60.8146,61.8181,60.3771,61.6586,399608.76920126,0
+HXL.US,D,20211118,000000,62.1948,62.5615,60.943,62.2745,547169.31215965,0
+HXL.US,D,20211119,000000,61.0826,61.6088,58.5114,58.8682,683521.37887907,0
+HXL.US,D,20211122,000000,58.7586,59.5429,57.2986,58.342,768616.49172538,0
+HXL.US,D,20211123,000000,58.361,58.9819,57.498,58.8483,644361.95316504,0
+HXL.US,D,20211124,000000,58.2623,58.9868,57.8149,58.5602,341990.97997641,0
+HXL.US,D,20211126,000000,55.441,55.7001,51.2365,52.8699,888693.69039468,0
+HXL.US,D,20211129,000000,53.8924,54.0767,51.8374,52.6616,868903.75589289,0
+HXL.US,D,20211130,000000,51.7976,52.1055,50.1532,51.0233,1071630.6729058,0
+HXL.US,D,20211201,000000,52.6716,53.0094,48.6793,48.6993,735233.8966029,0
+HXL.US,D,20211202,000000,50.2579,51.1269,49.5483,51.1019,2665614.4694426,0
+HXL.US,D,20211203,000000,50.6455,50.7941,49.0062,49.7217,1393611.964012,0
+HXL.US,D,20211206,000000,50.8737,53.3861,50.0596,52.3537,1209037.3599053,0
+HXL.US,D,20211207,000000,52.7602,53.9721,51.7677,52.1653,885234.8168409,0
+HXL.US,D,20211208,000000,52.9098,53.5755,52.3138,52.83,1355754.0059508,0
+HXL.US,D,20211209,000000,51.7876,52.7602,50.8439,51.7577,923402.83928509,0
+HXL.US,D,20211210,000000,52.3337,52.4543,50.6555,51.4298,643448.8185744,0
+HXL.US,D,20211213,000000,50.6655,51.3202,48.8986,50.0396,876832.9751624,0
+HXL.US,D,20211214,000000,49.5822,51.1419,48.9673,49.0162,820781.56296611,0
+HXL.US,D,20211215,000000,48.8288,48.9574,47.1277,48.9085,1185008.8753916,0
+HXL.US,D,20211216,000000,49.5234,50.3476,47.4277,47.4973,976245.23563427,0
+HXL.US,D,20211217,000000,47.5373,48.8687,46.6045,48.1432,1323582.5684667,0
+HXL.US,D,20211220,000000,46.6832,48.0934,46.445,47.6369,679630.02070049,0
+HXL.US,D,20211221,000000,47.9538,50.4372,47.9388,50.3974,576889.3344735,0
+HXL.US,D,20211222,000000,50.5658,50.809,49.5334,50.2479,501348.01771236,0
+HXL.US,D,20211223,000000,50.3874,51.5992,49.8413,51.0233,420237.58339291,0
+HXL.US,D,20211227,000000,50.6156,51.6979,50.228,51.6382,360920.96245162,0
+HXL.US,D,20211228,000000,51.4498,52.9197,51.4099,51.5794,519689.98164898,0
+HXL.US,D,20211229,000000,51.39,52.1055,50.8837,51.668,385304.66635556,0
+HXL.US,D,20211230,000000,51.5295,52.8101,51.4498,51.5295,415378.90461501,0
+HXL.US,D,20211231,000000,51.1817,52.0159,51.1817,51.4398,294772.89063881,0
+HXL.US,D,20220103,000000,52.0059,53.8126,52.0059,53.3761,656649.13235449,0
+HXL.US,D,20220104,000000,53.9622,55.3434,53.4259,54.885,810775.21336405,0
+HXL.US,D,20220105,000000,55.0644,55.9493,53.4259,53.4559,520996.46652482,0
+HXL.US,D,20220106,000000,53.5157,54.9248,53.3562,54.0518,472022.3491283,0
+HXL.US,D,20220107,000000,55.6105,56.2014,54.1913,54.3199,565872.51615411,0
+HXL.US,D,20220110,000000,53.8924,55.5207,52.7503,55.3633,914860.51536188,0
+HXL.US,D,20220111,000000,55.4609,55.9493,54.5083,55.9393,514427.91813984,0
+HXL.US,D,20220112,000000,55.9882,56.9419,55.3135,55.6105,581972.78484294,0
+HXL.US,D,20220113,000000,56.0868,57.478,55.5705,55.8695,449166.89135794,0
+HXL.US,D,20220114,000000,55.3234,56.6927,54.8321,56.6529,345612.41155621,0
+HXL.US,D,20220118,000000,55.9293,56.7455,55.4221,55.7699,499807.73024352,0
+HXL.US,D,20220119,000000,55.8995,55.8995,54.4085,54.6079,426977.72080536,0
+HXL.US,D,20220120,000000,54.3199,56.9219,54.29,54.4485,643399.64978875,0
+HXL.US,D,20220121,000000,53.724,54.0219,51.668,52.1255,528016.5649821,0
+HXL.US,D,20220124,000000,50.7641,52.8599,50.0197,52.7702,717990.70450886,0
+HXL.US,D,20220125,000000,51.8474,52.8599,50.238,52.2141,790611.99746917,0
+HXL.US,D,20220126,000000,52.8998,53.7438,50.245,51.0133,781929.19130124,0
+HXL.US,D,20220127,000000,53.0592,54.6079,47.9838,48.9574,1434542.469454,0
+HXL.US,D,20220128,000000,49.3251,49.931,47.3379,49.9011,709261.7398891,0
+HXL.US,D,20220131,000000,48.9085,51.8275,48.6593,51.8075,890853.10318486,0
+HXL.US,D,20220201,000000,52.5719,53.5755,52.0208,53.2077,732882.82589315,0
+HXL.US,D,20220202,000000,52.5818,53.3562,52.1603,53.0393,548017.22285096,0
+HXL.US,D,20220203,000000,52.4732,53.1679,51.8474,51.9959,425464.52634087,0
+HXL.US,D,20220204,000000,51.4796,52.7602,51.1917,52.1055,378204.29232986,0
+HXL.US,D,20220207,000000,52.2939,54.0578,52.2939,53.5854,572328.67874332,0
+HXL.US,D,20220208,000000,53.9024,54.4485,52.9596,53.4559,673574.23250871,0
+HXL.US,D,20220209,000000,54.012,54.6179,53.5455,54.0618,806896.89996534,0
+HXL.US,D,20220210,000000,53.5246,56.33,53.4748,54.4195,897061.41495661,0
+HXL.US,D,20220211,000000,54.5093,55.8626,53.0273,53.6632,993377.04537714,0
+HXL.US,D,20220214,000000,53.8824,54.4663,53.3751,53.7728,702235.62076418,0
+HXL.US,D,20220215,000000,54.3299,56.3499,53.7429,55.9622,502926.43607618,0
+HXL.US,D,20220216,000000,55.5636,57.0615,55.3204,57.0166,904649.46306037,0
+HXL.US,D,20220217,000000,56.2702,56.7873,54.7584,55.176,756928.36896517,0
+HXL.US,D,20220218,000000,54.7683,55.6831,54.3299,54.4195,667530.48565219,0
+HXL.US,D,20220222,000000,54.3597,55.0066,53.4847,53.7628,550221.79064836,0
+HXL.US,D,20220223,000000,54.4195,55.0214,52.7682,52.8978,369686.05107717,0
+HXL.US,D,20220224,000000,51.3352,54.1614,50.4302,54.1415,1035382.2399913,0
+HXL.US,D,20220225,000000,54.2312,56.7575,54.2312,56.6877,711873.70619618,0
+HXL.US,D,20220228,000000,56.1108,58.4088,55.9523,57.6036,751777.68780719,0
+HXL.US,D,20220301,000000,57.3544,57.3544,54.1116,54.7484,761036.47117845,0
+HXL.US,D,20220302,000000,55.8327,57.3345,54.9517,56.7873,505557.46783075,0
+HXL.US,D,20220303,000000,57.0565,57.176,54.9766,55.6733,741936.90656497,0
+HXL.US,D,20220304,000000,54.9468,55.4939,52.9815,53.7429,975424.41794729,0
+HXL.US,D,20220307,000000,53.7927,54.6737,50.2808,50.3206,1130121.4589371,0
+HXL.US,D,20220308,000000,50.8877,53.2755,50.0825,51.962,930820.30180599,0
+HXL.US,D,20220309,000000,53.6731,55.3852,53.0174,54.8969,1184675.7317826,0
+HXL.US,D,20220310,000000,54.1016,55.9772,54.1016,55.3553,527679.40759479,0
+HXL.US,D,20220311,000000,55.5735,57.3494,54.9916,55.0264,880194.51458948,0
+HXL.US,D,20220314,000000,54.5691,55.2158,53.0074,53.4847,989948.27516151,0
+HXL.US,D,20220315,000000,53.9024,55.2756,53.713,55.2158,691866.02421508,0
+HXL.US,D,20220316,000000,55.9822,57.0465,54.7085,55.9822,686888.93897378,0
+HXL.US,D,20220317,000000,55.4341,55.9024,54.9716,55.8825,956149.25052793,0
+HXL.US,D,20220318,000000,56.2502,57.7331,55.6931,57.504,1380944.4793172,0
+HXL.US,D,20220321,000000,56.4994,57.2149,55.7928,56.9967,664195.03578484,0
+HXL.US,D,20220322,000000,57.3046,59.0357,57.3046,58.2802,668393.44801258,0
+HXL.US,D,20220323,000000,57.7431,58.359,57.0714,57.3046,388899.00493102,0
+HXL.US,D,20220324,000000,57.6235,59.2449,57.0067,59.1453,716969.19790088,0
+HXL.US,D,20220325,000000,58.638,59.6526,58.618,59.2349,511978.50985878,0
+HXL.US,D,20220328,000000,58.8772,59.3047,57.464,58.2503,487679.09530168,0
+HXL.US,D,20220329,000000,58.8174,59.9814,58.359,59.5728,486191.99039692,0
+HXL.US,D,20220330,000000,59.5728,59.9614,58.937,59.5329,475839.4524061,0
+HXL.US,D,20220331,000000,59.4143,60.5983,59.1453,59.1652,542523.36363803,0
+HXL.US,D,20220401,000000,59.4243,60.0511,59.0955,59.6724,564341.25968673,0
+HXL.US,D,20220404,000000,59.5429,60.0212,56.8073,58.3201,706303.58519327,0
+HXL.US,D,20220405,000000,58.1109,59.1005,55.9722,56.0111,439823.81863985,0
+HXL.US,D,20220406,000000,55.4739,55.8127,54.7783,55.444,467056.30177767,0
+HXL.US,D,20220407,000000,55.5437,55.6135,54.2013,55.1062,422778.30513302,0
+HXL.US,D,20220408,000000,55.0066,55.3254,54.2113,54.3199,406499.42330448,0
+HXL.US,D,20220411,000000,54.4195,55.7529,54.1515,54.2013,957298.19460077,0
+HXL.US,D,20220412,000000,54.7185,55.9523,54.4195,54.6986,566715.40962239,0
+HXL.US,D,20220413,000000,55.0164,56.1008,55.0164,55.8526,585859.12579849,0
+HXL.US,D,20220414,000000,55.4051,56.608,55.4051,55.9323,527233.87819013,0
+HXL.US,D,20220418,000000,56.2304,56.4994,55.5437,55.7829,612668.15531295,0
+HXL.US,D,20220419,000000,56.041,57.0864,55.8028,56.8771,742339.28785162,0
+HXL.US,D,20220420,000000,57.4242,58.1407,56.4296,57.8916,767646.16079225,0
+HXL.US,D,20220421,000000,59.1253,59.3845,56.2901,56.4994,778887.75070318,0
+HXL.US,D,20220422,000000,55.8127,56.9717,55.3155,55.3155,655312.54414049,0
+HXL.US,D,20220425,000000,55.166,55.2656,53.2057,54.9468,915755.58794962,0
+HXL.US,D,20220426,000000,56.608,58.1507,55.8427,55.9921,1501186.2429018,0
+HXL.US,D,20220427,000000,56.0111,56.1606,53.703,55.3155,979681.02996213,0
+HXL.US,D,20220428,000000,55.8327,56.2004,53.0961,55.7928,824918.76507294,0
+HXL.US,D,20220429,000000,55.7529,56.2452,54.002,54.0817,529520.72844514,0
+HXL.US,D,20220502,000000,54.3398,54.887,52.7483,54.3398,549164.16003459,0
+HXL.US,D,20220503,000000,54.7085,55.7928,54.1913,55.3454,547112.11581715,0
+HXL.US,D,20220504,000000,56.7077,58.8373,55.8526,58.648,1336715.6514582,0
+HXL.US,D,20220505,000000,58.1995,58.9968,57.0834,57.9305,740445.7878818,0
+HXL.US,D,20220506,000000,57.8009,57.8807,55.3743,57.1631,955993.71661414,0
+HXL.US,D,20220509,000000,56.4057,56.6349,51.9261,52.4892,1304168.9256917,0
+HXL.US,D,20220510,000000,53.1469,55.1301,52.5888,53.9142,956575.71448509,0
+HXL.US,D,20220511,000000,53.5755,54.9906,52.4095,52.4792,778580.69665402,0
+HXL.US,D,20220512,000000,51.8016,52.818,50.1473,51.0043,688862.71451202,0
+HXL.US,D,20220513,000000,51.7318,53.4659,51.5226,52.8679,895434.83125174,0
+HXL.US,D,20220516,000000,53.1071,54.1435,52.6536,52.8778,384491.87622542,0
+HXL.US,D,20220517,000000,53.6851,55.2796,53.5755,54.7713,493598.41502717,0
+HXL.US,D,20220518,000000,53.7947,54.4425,52.3696,52.848,981105.92130137,0
+HXL.US,D,20220519,000000,52.3796,54.5421,52.3796,53.7848,632907.63299782,0
+HXL.US,D,20220520,000000,54.4624,54.4624,51.7518,52.4992,602373.81710923,0
+HXL.US,D,20220523,000000,53.3961,53.9442,51.5324,53.705,486259.22118546,0
+HXL.US,D,20220524,000000,53.4259,53.8944,51.8614,53.2965,601290.09693572,0
+HXL.US,D,20220525,000000,53.2367,55.1202,53.2367,54.9408,724717.79714146,0
+HXL.US,D,20220526,000000,55.9174,57.3126,55.5301,56.8941,640505.71554764,0
+HXL.US,D,20220527,000000,56.8941,58.2394,56.8941,58.2095,300653.0760247,0
+HXL.US,D,20220531,000000,58.2693,58.2693,56.8941,57.2528,492355.14716145,0
+HXL.US,D,20220601,000000,57.6614,58.2892,55.6383,57.1531,486453.88943885,0
+HXL.US,D,20220602,000000,57.4022,59.1761,57.4022,58.5184,597727.86858761,0
+HXL.US,D,20220603,000000,57.7012,58.0201,56.4157,57.193,435671.56486394,0
+HXL.US,D,20220606,000000,58.1497,58.6679,57.3524,58.4088,343347.6370825,0
+HXL.US,D,20220607,000000,57.8009,59.6246,57.8009,59.6146,372500.71319447,0
+HXL.US,D,20220608,000000,58.7975,59.3057,57.9405,58.1198,327211.24438789,0
+HXL.US,D,20220609,000000,57.8308,57.8308,56.6349,56.6449,462660.21096272,0
+HXL.US,D,20220610,000000,55.9473,56.1167,54.6069,55.0504,550542.892922,0
+HXL.US,D,20220613,000000,53.1967,53.3661,50.9843,51.4826,965140.11418963,0
+HXL.US,D,20220614,000000,51.8614,51.8813,50.1622,51.3531,914846.4671374,0
+HXL.US,D,20220615,000000,52.2002,52.6386,51.3531,51.9211,713863.53684809,0
+HXL.US,D,20220616,000000,50.4562,50.6156,47.8352,48.6025,684145.52142344,0
+HXL.US,D,20220617,000000,48.0744,49.3102,47.2173,48.9912,1733360.245296,0
+HXL.US,D,20220621,000000,50.4562,50.9545,49.1607,49.7985,739614.93574877,0
+HXL.US,D,20220622,000000,48.483,50.2569,48.2737,49.7885,751569.97477393,0
+HXL.US,D,20220623,000000,49.8184,50.1772,48.4531,49.2702,502629.41647307,0
+HXL.US,D,20220624,000000,49.7187,51.5524,49.6291,51.4727,1429393.7951852,0
+HXL.US,D,20220627,000000,51.4628,52.1403,50.6854,51.5026,782414.85849011,0
+HXL.US,D,20220628,000000,52.3597,53.9542,51.652,52.1205,531627.96211585,0
+HXL.US,D,20220629,000000,51.8913,52.1403,50.7327,52.0009,453588.06828801,0
+HXL.US,D,20220630,000000,51.5026,52.6287,50.81,52.1305,522703.32579809,0
+HXL.US,D,20220701,000000,51.9311,53.2267,51.7019,52.6486,493009.39304397,0
+HXL.US,D,20220705,000000,51.1937,51.692,49.6539,51.6421,389741.89839931,0
+HXL.US,D,20220706,000000,51.6222,52.4493,50.7352,52.1205,563415.08031622,0
+HXL.US,D,20220707,000000,52.6886,53.7648,52.6578,53.2565,464866.78564933,0
+HXL.US,D,20220708,000000,53.5057,54.0638,52.6486,53.6352,387577.4683861,0
+HXL.US,D,20220711,000000,53.2167,53.5455,52.4394,52.9974,287684.55794839,0
+HXL.US,D,20220712,000000,52.3895,55.135,52.3895,54.014,838375.96067194,0
+HXL.US,D,20220713,000000,53.0473,53.7996,52.7034,53.5256,332145.18151116,0
+HXL.US,D,20220714,000000,52.2301,53.1967,51.5922,53.1469,437153.65254568,0
+HXL.US,D,20220715,000000,54.0338,54.293,52.8216,53.695,333391.45971069,0
+HXL.US,D,20220718,000000,55.0504,56.311,53.6352,53.715,585018.23921942,0
+HXL.US,D,20220719,000000,54.0738,56.4256,53.8944,56.3558,335355.20080288,0
+HXL.US,D,20220720,000000,55.9174,57.4521,55.9174,57.193,590617.46011587,0
+HXL.US,D,20220721,000000,56.8143,58.3092,56.2712,58.3092,462151.46454793,0
+HXL.US,D,20220722,000000,58.2294,58.6842,56.6648,56.9139,508181.47547309,0
+HXL.US,D,20220725,000000,56.9139,57.482,56.1366,57.183,625264.39544077,0
+HXL.US,D,20220726,000000,56.8343,59.2061,56.326,57.6913,796026.58455829,0
+HXL.US,D,20220727,000000,58.5484,58.9669,56.6748,57.7909,787255.47526511,0
+HXL.US,D,20220728,000000,58.1198,59.9934,57.7909,59.9734,589948.16256427,0
+HXL.US,D,20220729,000000,59.8838,60.7308,59.7144,60.3023,479389.63941894,0
+HXL.US,D,20220801,000000,61.5879,62.0214,60.3521,61.6775,718750.31207492,0
+HXL.US,D,20220802,000000,61.7872,62.0662,60.6511,60.681,455073.16630356,0
+HXL.US,D,20220803,000000,60.9302,61.4733,60.0432,61.0896,351784.59932218,0
+HXL.US,D,20220804,000000,60.7502,61.7484,60.6603,61.5587,392045.4078101,0
+HXL.US,D,20220805,000000,61.0796,61.7683,60.9798,61.5288,354701.02350053,0
+HXL.US,D,20220808,000000,61.8881,62.8214,61.6186,62.1576,566048.37924944,0
+HXL.US,D,20220809,000000,61.9979,62.6168,61.8781,62.5469,722732.09978491,0
+HXL.US,D,20220810,000000,63.3854,65.1123,63.3854,64.2039,993948.483372,0
+HXL.US,D,20220811,000000,65.0125,65.7012,62.7965,62.8664,886907.3380355,0
+HXL.US,D,20220812,000000,63.1359,63.8745,62.3323,63.625,531614.24620525,0
+HXL.US,D,20220815,000000,63.2157,64.7929,62.9762,63.8346,619297.46204061,0
+HXL.US,D,20220816,000000,63.8845,64.3736,63.4411,64.0842,674594.23969802,0
+HXL.US,D,20220817,000000,63.066,63.1558,62.2075,62.7166,534930.22957474,0
+HXL.US,D,20220818,000000,62.537,63.1608,62.2275,62.6867,366422.17317518,0
+HXL.US,D,20220819,000000,62.2475,62.2824,60.9798,61.5088,700475.94071037,0
+HXL.US,D,20220822,000000,60.6204,61.6585,60.0714,60.311,842910.95083366,0
+HXL.US,D,20220823,000000,60.5106,61.3718,60.2211,60.6304,697924.33658889,0
+HXL.US,D,20220824,000000,60.5505,61.8282,60.5505,60.9698,369516.75705082,0
+HXL.US,D,20220825,000000,61.4988,62.517,61.4988,62.507,289770.8633413,0
+HXL.US,D,20220826,000000,62.3673,62.8664,60.0315,60.0415,401680.79392726,0
+HXL.US,D,20220829,000000,59.4126,60.5855,59.1331,60.3809,565618.60376137,0
+HXL.US,D,20220830,000000,60.7701,60.7701,58.9534,59.1032,366477.27259673,0
+HXL.US,D,20220831,000000,59.1331,59.4326,58.4643,58.5641,417269.92299455,0
+HXL.US,D,20220901,000000,57.8953,58.1499,56.8173,58.0451,533944.45083287,0
+HXL.US,D,20220902,000000,58.6839,59.1631,57.4262,57.7556,588845.5144628,0
+HXL.US,D,20220906,000000,57.9053,57.9652,56.6077,56.6975,510065.36334185,0
+HXL.US,D,20220907,000000,56.438,58.3645,56.438,58.085,947386.46674137,0
+HXL.US,D,20220908,000000,58.1449,59.6721,57.7955,59.5224,682750.95770238,0
+HXL.US,D,20220909,000000,59.8917,61.0496,59.8119,60.7103,526632.25668969,0
+HXL.US,D,20220912,000000,61.0297,61.6885,60.5705,61.389,423106.45444792,0
+HXL.US,D,20220913,000000,59.6522,60.4657,58.8736,59.173,572419.87599566,0
+HXL.US,D,20220914,000000,59.5523,60.1762,58.1649,60.0215,622037.40600302,0
+HXL.US,D,20220915,000000,59.2729,60.0514,58.5342,58.644,309935.24801235,0
+HXL.US,D,20220916,000000,57.5859,57.6258,55.9688,56.7574,824138.07700859,0
+HXL.US,D,20220919,000000,56.1585,58.2447,56.1585,58.095,337489.96782442,0
+HXL.US,D,20220920,000000,58.0151,58.634,57.516,58.5242,571334.91829501,0
+HXL.US,D,20220921,000000,59.3228,59.3228,56.8173,56.8173,624656.13123802,0
+HXL.US,D,20220922,000000,56.9471,56.9471,54.8109,55.34,525285.8271886,0
+HXL.US,D,20220923,000000,54.212,54.222,52.6349,53.5632,622670.54844698,0
+HXL.US,D,20220926,000000,53.1639,53.8427,52.2356,52.2655,442377.22668225,0
+HXL.US,D,20220927,000000,53.1839,53.9724,52.2755,52.4053,450995.77801994,0
+HXL.US,D,20220928,000000,52.7347,54.0323,52.2655,53.663,805881.13413074,0
+HXL.US,D,20220929,000000,52.9443,53.2737,51.5269,52.1657,622556.34237323,0
+HXL.US,D,20220930,000000,51.7964,52.6648,51.4969,51.6267,667468.38178043,0
+HXL.US,D,20221003,000000,52.3753,53.9475,52.1108,53.3635,652513.39696477,0
+HXL.US,D,20221004,000000,54.5813,55.7392,54.5813,55.7392,436129.95408642,0
+HXL.US,D,20221005,000000,54.9207,55.8291,54.3518,55.1403,484304.8810569,0
+HXL.US,D,20221006,000000,54.5813,55.4997,53.9724,54.6113,390201.07989976,0
+HXL.US,D,20221007,000000,54.1022,54.1022,52.8744,53.4334,359579.82682665,0
+HXL.US,D,20221010,000000,54.1621,55.0305,53.8826,53.9625,386207.87454906,0
+HXL.US,D,20221011,000000,53.9225,54.6812,53.0291,53.5732,661284.22306747,0
+HXL.US,D,20221012,000000,52.5849,53.3236,51.3472,51.7764,810523.51084803,0
+HXL.US,D,20221013,000000,50.6884,53.673,49.9098,53.4234,800412.26609024,0
+HXL.US,D,20221014,000000,53.8227,54.1821,52.6947,53.0142,559171.97144031,0
+HXL.US,D,20221017,000000,54.2919,55.1054,54.0623,54.8409,517835.38358771,0
+HXL.US,D,20221018,000000,56.0387,56.997,55.7692,56.0387,596732.74620541,0
+HXL.US,D,20221019,000000,55.5396,56.3182,55.2302,56.1485,393489.01265465,0
+HXL.US,D,20221020,000000,56.1585,56.8822,55.3699,55.4298,319419.36117217,0
+HXL.US,D,20221021,000000,55.2401,57.0868,54.8391,57.0668,526349.7469283,0
+HXL.US,D,20221024,000000,57.7456,58.2347,56.9887,57.7656,919111.44721852,0
+HXL.US,D,20221025,000000,54.1721,56.0587,52.4652,55.4797,1796492.5961723,0
+HXL.US,D,20221026,000000,55.9489,55.9888,52.8844,53.2837,1455836.916128,0
+HXL.US,D,20221027,000000,54.1521,55.5895,53.7029,53.9325,784877.23463683,0
+HXL.US,D,20221028,000000,54.3518,55.9539,53.9125,55.6993,628470.01301677,0
+HXL.US,D,20221031,000000,55.3999,55.7991,54.2819,55.5995,743813.13846898,0
+HXL.US,D,20221101,000000,56.1784,56.6376,55.345,56.4879,459863.77946609,0
+HXL.US,D,20221102,000000,56.3182,57.3364,55.2901,55.32,673827.85683467,0
+HXL.US,D,20221103,000000,54.89,55.3,53.73,54.65,634579,0
+HXL.US,D,20221104,000000,55.45,56,54.14,55.45,396826,0
+HXL.US,D,20221107,000000,55.72,56.76,55.37,56.74,435186,0
+HXL.US,D,20221108,000000,56.97,58.32,56.71,58.28,509552,0
+HXL.US,D,20221109,000000,57.85,58.58,57.36,57.49,495938,0
+HXL.US,D,20221110,000000,59,60.06,58.99,60.01,524330,0
+HXL.US,D,20221111,000000,60.13,61.115,59.11,59.31,824639,0
+HXL.US,D,20221114,000000,59.1,60.41,58.75,59.15,592365,0
+HXL.US,D,20221115,000000,60.01,60.49,58.98,59.43,653774,0
+HXL.US,D,20221116,000000,59.28,59.28,58.05,58.46,401325,0
+HXL.US,D,20221117,000000,57.28,57.695,56.73,57.51,334424,0
+HXL.US,D,20221118,000000,58.33,59.325,57.625,58.71,659332,0
+HXL.US,D,20221121,000000,58.38,59.3,58.08,59.22,432228,0
+HXL.US,D,20221122,000000,59.61,60.76,59.165,60.68,480638,0
+HXL.US,D,20221123,000000,60.68,61.0061,60.056,60.6,336516,0
+HXL.US,D,20221125,000000,60.65,61.05,60.485,60.74,109730,0
+HXL.US,D,20221128,000000,60.27,60.27,58.45,58.67,522919,0
+HXL.US,D,20221129,000000,58.63,59.71,58.63,58.98,306451,0
+HXL.US,D,20221130,000000,58.92,59.96,57.69,59.95,510930,0
+HXL.US,D,20221201,000000,60.09,61.36,59.9,61.27,517041,0
+HXL.US,D,20221202,000000,60.35,62.275,60.17,62.05,495767,0
+HXL.US,D,20221205,000000,61.61,62.18,60.92,61.05,542319,0
+HXL.US,D,20221206,000000,61,61.49,58,58.61,701541,0
+HXL.US,D,20221207,000000,58.18,59.12,57.83,57.84,413114,0
+HXL.US,D,20221208,000000,58.54,59.825,57.785,58.03,320003,0
+HXL.US,D,20221209,000000,57.69,58.775,57.48,58.48,349640,0
+HXL.US,D,20221212,000000,58.85,59.44,57.905,59.42,500826,0
+HXL.US,D,20221213,000000,60.92,61.29,59.51,59.87,572650,0
+HXL.US,D,20221214,000000,59.85,60.19,58.531,59.03,421233,0
+HXL.US,D,20221215,000000,58.37,58.47,57,57.3,364693,0
+HXL.US,D,20221216,000000,56.71,57.55,55.8,56.95,979339,0
+HXL.US,D,20221219,000000,56.98,57.625,55.59,56.02,465961,0
+HXL.US,D,20221220,000000,56.18,57.065,55.6,56.86,339127,0
+HXL.US,D,20221221,000000,57.77,59.21,57.395,58.95,501055,0
+HXL.US,D,20221222,000000,58.43,58.43,56.67,57.64,314251,0
+HXL.US,D,20221223,000000,57.71,58.07,57.12,58.04,231948,0
+HXL.US,D,20221227,000000,58.32,58.6127,57.63,58.36,236035,0
+HXL.US,D,20221228,000000,58.27,58.82,57.38,57.51,299252,0
+HXL.US,D,20221229,000000,57.81,58.92,57.53,58.66,315379,0
+HXL.US,D,20221230,000000,58.43,59.08,57.96,58.85,288291,0
+HXL.US,D,20230103,000000,59.27,60.26,58.89,58.91,568320,0
+HXL.US,D,20230104,000000,58.82,60.74,58.82,60.69,569823,0
+HXL.US,D,20230105,000000,60.1,60.91,59.9989,60.48,557768,0
+HXL.US,D,20230106,000000,60.98,62.66,60.98,61.93,343771,0
+HXL.US,D,20230109,000000,62.1,62.855,61.17,61.32,356165,0
+HXL.US,D,20230110,000000,60.96,62.1,60.52,61.79,409653,0
+HXL.US,D,20230111,000000,62.08,62.675,61.94,62.59,335546,0
+HXL.US,D,20230112,000000,62.99,63.52,62.41,62.95,433933,0
+HXL.US,D,20230113,000000,62.34,63.69,61.87,62.97,540173,0
+HXL.US,D,20230117,000000,62.96,63.23,62.02,62.36,518290,0
+HXL.US,D,20230118,000000,62.5,62.93,60.9,60.98,399835,0
+HXL.US,D,20230119,000000,60.43,60.615,59.13,59.72,438535,0
+HXL.US,D,20230120,000000,59.97,60.55,59.565,60.02,600224,0
+HXL.US,D,20230123,000000,60.4,61.615,59.82,61.35,654674,0
+HXL.US,D,20230124,000000,60.49,62.4625,60.49,62.16,522959,0
+HXL.US,D,20230125,000000,61.5,62.26,60.91,62.16,666649,0
+HXL.US,D,20230126,000000,65.6,68.01,65.08,67.77,1862964,0
+HXL.US,D,20230127,000000,67.54,68.43,66.205,67.75,1133744,0
+HXL.US,D,20230130,000000,67.5,69.135,67.25,68.79,941923,0
+HXL.US,D,20230131,000000,68.62,70.59,67.425,70.58,1051464,0
+HXL.US,D,20230201,000000,70.45,71.57,69.47,71.22,832989,0
+HXL.US,D,20230202,000000,71.53,72.08,69.98,71.28,1173353,0
+HXL.US,D,20230203,000000,70.11,71.52,69.5,69.76,607399,0
+HXL.US,D,20230206,000000,69.44,70.25,68.94,69.58,624042,0
+HXL.US,D,20230207,000000,69.3,71.17,69.25,71.15,621215,0
+HXL.US,D,20230208,000000,70.54,70.97,69.53,69.66,417572,0
+HXL.US,D,20230209,000000,70.14,70.305,68.84,69.65,574728,0
+HXL.US,D,20230210,000000,69.48,70.02,68.69,69.68,499935,0
+HXL.US,D,20230213,000000,70.11,70.65,69.71,70.64,464237,0
+HXL.US,D,20230214,000000,70.13,72.97,69.48,71.8,1013150,0
+HXL.US,D,20230215,000000,71.22,73.04,71.2064,72.77,604732,0
+HXL.US,D,20230216,000000,72.17,74.9903,72.17,72.69,1165459,0
+HXL.US,D,20230217,000000,72,72.59,71.48,72.24,598770,0
+HXL.US,D,20230221,000000,71.19,71.91,70.35,70.67,647476,0
+HXL.US,D,20230222,000000,70.91,72,70.545,71.18,619731,0
+HXL.US,D,20230223,000000,71.6,73.03,71.14,72.41,817417,0
+HXL.US,D,20230224,000000,71.41,72.465,70.72,72.4,550844,0
+HXL.US,D,20230227,000000,72.81,73.48,72.55,72.6,451470,0
+HXL.US,D,20230228,000000,72.84,73.55,72.495,72.95,610846,0
+HXL.US,D,20230301,000000,72.6,73.98,72.155,72.61,771402,0
+HXL.US,D,20230302,000000,72.23,74.44,72.08,74.16,525980,0
+HXL.US,D,20230303,000000,74.47,74.6699,73.48,74.5,460474,0
+HXL.US,D,20230306,000000,74.32,74.6069,73.01,73.14,536046,0
+HXL.US,D,20230307,000000,73.08,73.65,72.84,72.97,516358,0
+HXL.US,D,20230308,000000,73.1,73.1,71.8,72.35,457104,0
+HXL.US,D,20230309,000000,72.66,72.79,70.35,70.47,406821,0
+HXL.US,D,20230310,000000,70.26,70.26,67.72,68.41,940082,0
+HXL.US,D,20230313,000000,67.36,68.36,66.79,67.87,560401,0
+HXL.US,D,20230314,000000,69.23,70.22,67.87,68.66,629122,0
+HXL.US,D,20230315,000000,67.03,68.125,64.27,65.72,790423,0
+HXL.US,D,20230316,000000,64.89,68.28,64.86,68.03,499846,0
+HXL.US,D,20230317,000000,67.32,67.6,65.6721,66.13,1167627,0
+HXL.US,D,20230320,000000,66.98,68.19,66.69,67.08,478092,0
+HXL.US,D,20230321,000000,68.68,69.13,67.94,68.54,398005,0
+HXL.US,D,20230322,000000,68.34,69.19,67.34,67.44,596454,0
+HXL.US,D,20230323,000000,67.67,68.03,66.13,66.9,398031,0
+HXL.US,D,20230324,000000,66.16,67.78,65.86,67.48,480180,0
+HXL.US,D,20230327,000000,68.05,68.36,67.25,68.25,391026,0
+HXL.US,D,20230328,000000,68.19,68.98,68.19,68.34,246535,0
+HXL.US,D,20230329,000000,69.02,69.26,68.42,69.18,373091,0
+HXL.US,D,20230330,000000,69.56,69.69,68,68.07,743437,0
+HXL.US,D,20230331,000000,68.7,68.915,67.78,68.25,753446,0
+HXL.US,D,20230403,000000,68.1,69.45,68.1,69.36,488190,0
+HXL.US,D,20230404,000000,69.28,69.49,67.7,68.08,450232,0
+HXL.US,D,20230405,000000,67.57,67.69,66.67,67.11,516542,0
+HXL.US,D,20230406,000000,67.04,67.04,65.51,65.64,743055,0
+HXL.US,D,20230410,000000,65.37,67.219,65.11,66.86,649112,0
+HXL.US,D,20230411,000000,67.12,67.28,66.19,66.63,518206,0
+HXL.US,D,20230412,000000,67.18,68.32,66.82,67.69,632800,0
+HXL.US,D,20230413,000000,68.13,68.37,67.13,68.19,377586,0
+HXL.US,D,20230414,000000,66.72,67.51,66,67.27,1016568,0
+HXL.US,D,20230417,000000,67.21,68.339,67.06,68.31,747254,0
+HXL.US,D,20230418,000000,68.5,68.85,67.7,68.41,675376,0
+HXL.US,D,20230419,000000,68.28,68.34,67.6112,68.23,340893,0
+HXL.US,D,20230420,000000,67.8,68.8,67.69,68.78,420760,0
+HXL.US,D,20230421,000000,69.04,69.18,67.55,68.19,578484,0
+HXL.US,D,20230424,000000,68.12,69.385,68.1,68.56,915889,0
+HXL.US,D,20230425,000000,72.98,73.94,70.805,72.4,1963103,0
+HXL.US,D,20230426,000000,72.47,72.585,70.68,71.11,758824,0
+HXL.US,D,20230427,000000,71.59,72.54,70.5,71.94,677904,0
+HXL.US,D,20230428,000000,72,72.3005,71.24,72.08,780615,0
+HXL.US,D,20230501,000000,72.1,72.92,71.71,71.99,592172,0
+HXL.US,D,20230502,000000,72.01,74.69,71.465,74.48,852600,0
+HXL.US,D,20230503,000000,74.41,75.47,73.18,73.43,809672,0
+HXL.US,D,20230504,000000,72.97,73.43,70.05,71.33,544896,0
+HXL.US,D,20230505,000000,71.93,73.005,71.72,72.27,464465,0
+HXL.US,D,20230508,000000,72.38,73.45,72.08,73.01,438741,0
+HXL.US,D,20230509,000000,73.19,74.19,72.85,73.52,554669,0
+HXL.US,D,20230510,000000,74,74,71.725,72.14,584777,0
+HXL.US,D,20230511,000000,71.69,72.09,71.085,71.41,488190,0
+HXL.US,D,20230512,000000,71.79,71.9,70.1,70.68,418613,0
+HXL.US,D,20230515,000000,70.68,71.76,70.68,71.4,661234,0
+HXL.US,D,20230516,000000,71.22,71.62,70.76,71.32,406185,0
+HXL.US,D,20230517,000000,72.07,72.77,71.43,72.53,433334,0
+HXL.US,D,20230518,000000,72.21,73.255,71.77,72.33,449721,0
+HXL.US,D,20230519,000000,72.48,72.59,71.59,72,443719,0
+HXL.US,D,20230522,000000,71.89,73.07,71.89,72.74,529692,0
+HXL.US,D,20230523,000000,72.32,72.925,71.38,71.59,509501,0
+HXL.US,D,20230524,000000,71.12,71.415,70.31,70.86,475349,0
+HXL.US,D,20230525,000000,70.68,71.11,70.12,70.86,415878,0
+HXL.US,D,20230526,000000,71,71.4889,70.44,71.15,422047,0
+HXL.US,D,20230530,000000,71.15,71.84,69.81,70.63,418172,0
+HXL.US,D,20230531,000000,70.42,70.75,68.4501,68.99,530082,0
+HXL.US,D,20230601,000000,69.19,70.7725,68.96,70.53,526916,0
+HXL.US,D,20230602,000000,71.35,73.21,70.73,73.16,452752,0
+HXL.US,D,20230605,000000,72.68,72.79,70.88,72.18,417394,0
+HXL.US,D,20230606,000000,72.15,73.1399,71.935,72.58,394294,0
+HXL.US,D,20230607,000000,72.75,73.69,72.435,73.68,455296,0
+HXL.US,D,20230608,000000,73.31,74.435,73.09,73.76,359220,0
+HXL.US,D,20230609,000000,73.53,73.71,72.59,73.21,536638,0
+HXL.US,D,20230612,000000,73.32,73.635,72.81,73.19,420267,0
+HXL.US,D,20230613,000000,73.36,73.8624,72.87,73,312971,0
+HXL.US,D,20230614,000000,72.98,73.3949,72.05,72.64,411529,0
+HXL.US,D,20230615,000000,72.35,73.24,72.14,73.21,489494,0
+HXL.US,D,20230616,000000,73.64,73.91,71.74,72.11,1131575,0
+HXL.US,D,20230620,000000,71.85,72.54,71.33,72.51,513481,0
+HXL.US,D,20230621,000000,72.34,73.82,72.2,73.63,268218,0
+HXL.US,D,20230622,000000,73.19,73.37,72.26,72.87,319882,0
+HXL.US,D,20230623,000000,72.08,72.759,71.395,71.66,441882,0
+HXL.US,D,20230626,000000,71.46,72.32,70.88,71.82,413492,0
+HXL.US,D,20230627,000000,71.97,73.86,71.95,73.76,396161,0
+HXL.US,D,20230628,000000,73.85,74.15,73.2,73.35,355223,0
+HXL.US,D,20230629,000000,73.46,74.44,73,74.02,371497,0
+HXL.US,D,20230630,000000,74.62,76.48,74.12,76.02,805714,0
+HXL.US,D,20230703,000000,76,76.085,75.12,75.77,255747,0
+HXL.US,D,20230705,000000,75.16,76.94,74.61,76.41,665872,0
+HXL.US,D,20230706,000000,75.9,76.3,74.41,75.66,401752,0
+HXL.US,D,20230707,000000,75.65,77.72,75.65,76.82,353134,0
+HXL.US,D,20230710,000000,76.66,77.86,76.66,77.83,380981,0
+HXL.US,D,20230711,000000,77.99,78.515,77.48,77.93,546793,0
+HXL.US,D,20230712,000000,78.51,79.08,77.71,78.04,578238,0
+HXL.US,D,20230713,000000,78.13,78.28,76.96,77.01,530185,0
+HXL.US,D,20230714,000000,76.94,76.94,75.3034,76.17,531469,0
+HXL.US,D,20230717,000000,76.15,77.53,75.81,77.18,410883,0
+HXL.US,D,20230718,000000,76.87,77.465,76.47,77.08,396486,0
+HXL.US,D,20230719,000000,77.02,77.02,75.06,75.31,626493,0
+HXL.US,D,20230720,000000,75.75,75.88,75.05,75.67,487002,0
+HXL.US,D,20230721,000000,76.14,76.3599,75.34,75.36,435982,0
+HXL.US,D,20230724,000000,75.17,75.75,74.69,74.7,608523,0
+HXL.US,D,20230725,000000,71.82,71.89,68.03,70.64,2728525,0
+HXL.US,D,20230726,000000,70.43,71.98,70.15,70.46,1234216,0
+HXL.US,D,20230727,000000,71.01,71.01,69.88,69.9,1014691,0
+HXL.US,D,20230728,000000,70.19,70.72,69.145,70.12,513090,0
+HXL.US,D,20230731,000000,70.39,70.705,69.86,70.68,589971,0
+HXL.US,D,20230801,000000,70.06,71.23,69.87,70.5,423965,0
+HXL.US,D,20230802,000000,69.95,70.065,67.85,68.3,540239,0
+HXL.US,D,20230803,000000,68.45,68.6,66.85,68,927652,0
+HXL.US,D,20230804,000000,68.51,69.46,67.92,67.99,731705,0
+HXL.US,D,20230807,000000,67.73,69.275,67.54,68.87,816499,0
+HXL.US,D,20230808,000000,68.18,68.2717,67.27,67.64,607913,0
+HXL.US,D,20230809,000000,67.52,68.305,67.22,68.13,562305,0
+HXL.US,D,20230810,000000,68.08,68.65,67.44,67.58,295926,0
+HXL.US,D,20230811,000000,67.69,68.36,67.23,68.21,343928,0
+HXL.US,D,20230814,000000,67.9,69.39,67.795,69.11,570472,0
+HXL.US,D,20230815,000000,69.7,70.5,68.99,69,754285,0
+HXL.US,D,20230816,000000,68.87,69.685,68.77,69.18,434635,0
+HXL.US,D,20230817,000000,70.44,71.52,69.92,70.19,675408,0
+HXL.US,D,20230818,000000,69.77,71,69.6808,70.86,459966,0
+HXL.US,D,20230821,000000,70.91,71.555,70.52,71.25,472508,0
+HXL.US,D,20230822,000000,71.63,72.74,71.28,72.29,599358,0
+HXL.US,D,20230823,000000,72.46,72.825,71.85,72.11,564508,0
+HXL.US,D,20230824,000000,71.87,72.05,70.63,70.65,296016,0
+HXL.US,D,20230825,000000,70.86,71.64,70.3,71,315027,0
+HXL.US,D,20230828,000000,70.98,72.38,70.78,72.02,302380,0
+HXL.US,D,20230829,000000,71.68,72.71,71.68,72.67,231275,0
+HXL.US,D,20230830,000000,72.91,73.58,72.54,73.19,256673,0
+HXL.US,D,20230831,000000,73.41,73.86,73.015,73.3,338350,0
+HXL.US,D,20230901,000000,73.85,74.27,73.6357,73.99,345970,0
+HXL.US,D,20230905,000000,73.61,73.61,71.33,72.38,446413,0
+HXL.US,D,20230906,000000,72.36,73.14,71.73,71.98,351182,0
+HXL.US,D,20230907,000000,71.75,72.335,71.195,71.25,480637,0
+HXL.US,D,20230908,000000,71.25,71.27,69.84,69.9,376080,0
+HXL.US,D,20230911,000000,70.08,71.035,69.9,70.24,455160,0
+HXL.US,D,20230912,000000,69.72,70.39,69.65,69.89,434803,0
+HXL.US,D,20230913,000000,69.66,69.84,67.8769,68.14,513769,0
+HXL.US,D,20230914,000000,68.44,69.05,67.8302,68.47,660643,0
+HXL.US,D,20230915,000000,68.05,68.69,67.53,68.3,1409565,0
+HXL.US,D,20230918,000000,68.53,69.13,67.75,68.81,705326,0
+HXL.US,D,20230919,000000,68.8,69.02,68.16,68.7,445939,0
+HXL.US,D,20230920,000000,69.02,69.345,67.71,67.82,561288,0
+HXL.US,D,20230921,000000,67.57,67.57,65.87,65.96,528282,0
+HXL.US,D,20230922,000000,66.03,66.2508,65.15,65.36,276698,0
+HXL.US,D,20230925,000000,64.98,66.22,64.855,66.1,420279,0
+HXL.US,D,20230926,000000,65.83,66.3,64.98,65.12,569458,0
+HXL.US,D,20230927,000000,65.6,66.33,65.03,65.94,475662,0
+HXL.US,D,20230928,000000,65.45,66.82,65.45,65.83,431611,0
+HXL.US,D,20230929,000000,66.21,66.63,64.95,65.14,451400,0
+HXL.US,D,20231002,000000,65.02,65.33,64.01,64.38,565096,0
+HXL.US,D,20231003,000000,63.95,65.83,63.62,65.59,614057,0
+HXL.US,D,20231004,000000,65.1,66.8,64.95,66.13,652183,0
+HXL.US,D,20231005,000000,66.17,66.895,66.17,66.49,570823,0
+HXL.US,D,20231006,000000,66.4,67.6,66.09,67.46,540967,0
+HXL.US,D,20231009,000000,67.89,68.23,66.65,67.19,497037,0
+HXL.US,D,20231010,000000,67.6,68.62,67.3,68.32,489654,0
+HXL.US,D,20231011,000000,69.3,69.535,68.17,69.34,631771,0
+HXL.US,D,20231012,000000,69.53,69.53,66.78,67.59,490257,0
+HXL.US,D,20231013,000000,67.58,67.58,66.09,66.2,503782,0
+HXL.US,D,20231016,000000,67,67.28,66.52,66.68,390274,0
+HXL.US,D,20231017,000000,66.46,67.911,66.46,67.08,433934,0
+HXL.US,D,20231018,000000,66.91,67.4,66.08,66.17,346824,0
+HXL.US,D,20231019,000000,65.94,66.43,64.74,64.92,514026,0
+HXL.US,D,20231020,000000,64.66,65.22,64.14,64.84,523036,0
+HXL.US,D,20231023,000000,64.73,65.63,64.29,64.9,659227,0
+HXL.US,D,20231024,000000,60.85,62.05,59.34,59.93,2141838,0
+HXL.US,D,20231025,000000,60.49,60.73,58.81,59.83,1135896,0
+HXL.US,D,20231026,000000,59.62,60.37,59.45,59.89,674660,0
+HXL.US,D,20231027,000000,60.02,60.45,59.42,59.61,542193,0
+HXL.US,D,20231030,000000,59.74,61.55,59.21,60.76,606260,0
+HXL.US,D,20231031,000000,60.57,62.34,60.05,61.92,802888,0
+HXL.US,D,20231101,000000,62.04,62.56,61.51,62.53,598580,0
+HXL.US,D,20231102,000000,63.03,64.575,63.03,64.4,701300,0
+HXL.US,D,20231103,000000,65.12,65.39,63.55,63.58,600167,0
+HXL.US,D,20231106,000000,63.74,64.12,63.14,63.71,386639,0
+HXL.US,D,20231107,000000,63.48,64.03,62.89,63.59,350111,0
+HXL.US,D,20231108,000000,63.65,64.09,62.86,63.97,340707,0
+HXL.US,D,20231109,000000,64.78,64.905,63.75,63.82,371443,0
+HXL.US,D,20231110,000000,64.26,64.9,63.53,64.89,382445,0
+HXL.US,D,20231113,000000,64.73,66.24,64.46,65.59,493117,0
+HXL.US,D,20231114,000000,66.47,67.24,66.195,66.82,577000,0
+HXL.US,D,20231115,000000,67.1,67.53,66.54,66.59,420665,0
+HXL.US,D,20231116,000000,66.59,66.93,65.67,65.82,382057,0
+HXL.US,D,20231117,000000,66.22,66.61,65.54,66.02,381510,0
+HXL.US,D,20231120,000000,66.21,66.98,65.6,66.95,288920,0
+HXL.US,D,20231121,000000,66.58,67.16,66.16,66.65,355706,0
+HXL.US,D,20231122,000000,66.81,67.41,66.21,67.23,272725,0
+HXL.US,D,20231124,000000,67.5,67.75,67,67.74,105274,0
+HXL.US,D,20231127,000000,67.51,67.95,67.01,67.64,405782,0
+HXL.US,D,20231128,000000,68.16,68.7,67.55,67.9,484377,0
+HXL.US,D,20231129,000000,68.42,68.91,67.55,67.72,468192,0
+HXL.US,D,20231130,000000,68.07,69.45,67.86,69.31,498556,0
+HXL.US,D,20231201,000000,69.55,71.65,69.51,71.46,640132,0
+HXL.US,D,20231204,000000,71.17,72.22,71.01,71.9,519105,0
+HXL.US,D,20231205,000000,71.66,71.66,70.03,70.06,456087,0
+HXL.US,D,20231206,000000,70.56,71.38,70.412,70.85,403144,0
+HXL.US,D,20231207,000000,70.84,71.19,70.27,70.28,272330,0
+HXL.US,D,20231208,000000,70.18,71.4,70.18,71.36,334203,0
+HXL.US,D,20231211,000000,70.89,71.69,70.89,71.29,413080,0
+HXL.US,D,20231212,000000,71.4,73.06,70.65,72.89,603082,0
+HXL.US,D,20231213,000000,72.63,73.99,72.3529,73.71,540611,0
+HXL.US,D,20231214,000000,74.03,74.48,71.54,72.4,623647,0
+HXL.US,D,20231215,000000,72.11,73.83,72.04,72.55,1326845,0
+HXL.US,D,20231218,000000,72.65,73.32,72.32,72.96,433497,0
+HXL.US,D,20231219,000000,73.29,74.38,73.29,73.89,333193,0
+HXL.US,D,20231220,000000,73.59,73.85,71.965,72,444509,0
+HXL.US,D,20231221,000000,72.84,73.38,72.17,73.3,474425,0
+HXL.US,D,20231222,000000,73.83,74.21,73.38,73.63,208655,0
+HXL.US,D,20231226,000000,73.69,74.845,73.275,74.37,197058,0
+HXL.US,D,20231227,000000,74.3,74.61,73.9,74.02,218623,0
+HXL.US,D,20231228,000000,73.92,74.225,73.5439,73.94,198181,0
+HXL.US,D,20231229,000000,74.05,74.24,73.6,73.75,213235,0
+HXL.US,D,20240102,000000,73.3,73.91,72.225,72.71,263535,0
+HXL.US,D,20240103,000000,72.18,72.18,70.86,70.92,328999,0
+HXL.US,D,20240104,000000,71.26,71.55,70.5726,71.28,383791,0
+HXL.US,D,20240105,000000,71.34,71.83,70.78,71.47,563130,0
+HXL.US,D,20240108,000000,70.81,71.14,70.11,70.58,507412,0
+HXL.US,D,20240109,000000,69.93,70.71,69.48,70.55,306985,0
+HXL.US,D,20240110,000000,72.1,72.17,70.65,71.1,481981,0
+HXL.US,D,20240111,000000,71.15,72,70.42,71.87,410779,0
+HXL.US,D,20240112,000000,72.16,72.58,71.55,71.73,314627,0
+HXL.US,D,20240116,000000,70.89,71.185,69.16,70.74,569085,0
+HXL.US,D,20240117,000000,69.6,71.2769,69.6,71.16,457995,0
+HXL.US,D,20240118,000000,71.57,71.93,70.66,71.23,649238,0
+HXL.US,D,20240119,000000,71.44,71.55,70.72,71.24,409860,0
+HXL.US,D,20240122,000000,71.33,72.045,71.27,71.51,627365,0
+HXL.US,D,20240123,000000,71.91,72.46,71.41,72.01,534337,0
+HXL.US,D,20240124,000000,72.45,72.5,71.34,71.65,676571,0
+HXL.US,D,20240125,000000,65.6,70.64,64.74,65.61,3568558,0
+HXL.US,D,20240126,000000,65.97,67.85,65.97,66.96,1673770,0
+HXL.US,D,20240129,000000,66.86,67.145,66.095,66.77,1096177,0
+HXL.US,D,20240130,000000,65.85,66.345,64.83,66.01,2051559,0
+HXL.US,D,20240131,000000,66.3,67.58,65.7633,66.39,1433205,0
+HXL.US,D,20240201,000000,66.6,67.82,66.3,67.48,1054037,0
+HXL.US,D,20240202,000000,67.13,69.21,67.08,68.92,670561,0
+HXL.US,D,20240205,000000,68.1,69.12,67.98,68.74,674955,0
+HXL.US,D,20240206,000000,68.84,69.195,68.63,69.1,642191,0
+HXL.US,D,20240207,000000,69.92,70.78,69.21,70.43,679314,0
+HXL.US,D,20240208,000000,70.24,72.14,70.03,71.5,963952,0
+HXL.US,D,20240209,000000,71.63,72.98,71.27,72.89,994972,0
+HXL.US,D,20240212,000000,72.99,73.26,72.4,72.46,709082,0
+HXL.US,D,20240213,000000,71.78,72.42,70.61,71.24,717254,0
+HXL.US,D,20240214,000000,72.1,73.935,72.1,73.61,739276,0
+HXL.US,D,20240215,000000,73.89,76.07,73.77,74.4,970213,0
+HXL.US,D,20240216,000000,74.85,75.85,73.98,73.98,1141024,0
+HXL.US,D,20240220,000000,73.2,74.22,72.12,72.4,913155,0
+HXL.US,D,20240221,000000,72.59,73.71,72.24,72.92,660264,0
+HXL.US,D,20240222,000000,72.22,72.953,71.66,72.52,940542,0
+HXL.US,D,20240223,000000,72.54,73.75,72.3,73.73,640328,0
+HXL.US,D,20240226,000000,73.57,74.7,73.49,74.27,825062,0
+HXL.US,D,20240227,000000,74.54,75.72,74.42,75.57,907210,0
+HXL.US,D,20240228,000000,75.36,75.86,74.58,74.69,908236,0
+HXL.US,D,20240229,000000,75.28,75.45,74.23,74.46,818012,0
+HXL.US,D,20240301,000000,74.49,75.19,74.14,74.96,473518,0
+HXL.US,D,20240304,000000,75.85,76.53,75.345,76.02,453100,0
+HXL.US,D,20240305,000000,75.93,76.25,74.84,75.44,340373,0
+HXL.US,D,20240306,000000,75.8,76.605,75.64,76.04,362960,0
+HXL.US,D,20240307,000000,76.23,77.09,76.23,77.05,401473,0
+HXL.US,D,20240308,000000,77,77.085,75.5565,76,359816,0
+HXL.US,D,20240311,000000,75.36,75.86,74.27,74.36,396352,0
+HXL.US,D,20240312,000000,73.97,74.2,72.75,72.77,605941,0
+HXL.US,D,20240313,000000,72.77,73.75,72.58,72.7,996103,0
+HXL.US,D,20240314,000000,72.71,72.9472,70.515,71.32,581287,0
+HXL.US,D,20240315,000000,70.84,71.755,70.8,70.99,1726033,0
+HXL.US,D,20240318,000000,71.21,72.5,70.52,72.04,900135,0
+HXL.US,D,20240319,000000,72.16,72.81,71.97,72.13,379711,0
+HXL.US,D,20240320,000000,72.01,73.49,71.49,72.92,402747,0
+HXL.US,D,20240321,000000,73.37,73.37,71.7,71.89,599525,0
+HXL.US,D,20240322,000000,72.12,72.38,71.72,72.08,596521,0
+HXL.US,D,20240325,000000,72.85,73.22,72.27,72.89,557861,0
+HXL.US,D,20240326,000000,73.14,73.57,72.18,72.43,485106,0
+HXL.US,D,20240327,000000,72.9,73.26,72.2,72.8,763437,0
+HXL.US,D,20240328,000000,72.76,73.445,72.76,72.85,427154,0
+HXL.US,D,20240401,000000,72.71,72.71,71.19,71.79,547479,0
+HXL.US,D,20240402,000000,71.29,71.75,70.82,70.98,463157,0
+HXL.US,D,20240403,000000,70.82,71.73,70.76,70.92,648839,0
+HXL.US,D,20240404,000000,71.62,72.15,70.53,70.83,692381,0
+HXL.US,D,20240405,000000,70.83,72.08,70.62,72.05,857080,0
+HXL.US,D,20240408,000000,72.37,72.91,71.48,71.49,488608,0
+HXL.US,D,20240409,000000,71.13,71.91,70.46,71.15,996029,0
+HXL.US,D,20240410,000000,63.1,65.185,61.21,62.34,5754827,0
+HXL.US,D,20240411,000000,62.63,63.99,62.58,63.67,1997482,0
+HXL.US,D,20240412,000000,63.57,63.9479,62.06,62.56,1780481,0
+HXL.US,D,20240415,000000,62.57,63.4,60.98,61.5,1348954,0
+HXL.US,D,20240416,000000,61.71,62.06,60.855,61.8,1560529,0
+HXL.US,D,20240417,000000,62.02,62.44,61.42,61.9,1182708,0
+HXL.US,D,20240418,000000,61.85,62.42,61.37,61.4,883422,0
+HXL.US,D,20240419,000000,61.39,62.6,61.39,61.7,1082345,0
+HXL.US,D,20240422,000000,61.9,62.68,61.36,62.52,1339822,0
+HXL.US,D,20240423,000000,64,65.14,62.46,63.57,2794950,0
+HXL.US,D,20240424,000000,63.99,64.17,62.43,63.24,1538880,0
+HXL.US,D,20240425,000000,62.5,64.38,61.92,64.18,2011318,0
+HXL.US,D,20240426,000000,64.06,64.85,63.79,64.16,994873,0
+HXL.US,D,20240429,000000,64.32,65.46,64.19,65.43,1133968,0
+HXL.US,D,20240430,000000,66.89,67.3321,63.99,64.21,1715832,0
+HXL.US,D,20240501,000000,64.74,67.05,64.74,66.29,1642262,0
+HXL.US,D,20240502,000000,66.75,68.155,66.75,67.87,1561012,0
+HXL.US,D,20240503,000000,69.27,69.27,68.03,68.16,1255995,0
+HXL.US,D,20240506,000000,68.62,70.59,68.62,70.4,1234836,0
+HXL.US,D,20240507,000000,69.91,71.455,69.91,71.18,1305044,0
+HXL.US,D,20240508,000000,72.45,73.28,71.72,72.65,1463280,0
+HXL.US,D,20240509,000000,72.5,73.42,72.315,73.28,1027827,0
+HXL.US,D,20240510,000000,73.58,73.58,71.97,72.03,1036323,0
+HXL.US,D,20240513,000000,72.43,72.95,71.51,71.53,735136,0
+HXL.US,D,20240514,000000,72.15,72.86,72.03,72.77,625171,0
+HXL.US,D,20240515,000000,72.98,73.235,72.415,72.67,438688,0
+HXL.US,D,20240516,000000,72.66,72.84,72.21,72.44,602158,0
+HXL.US,D,20240517,000000,72.51,72.78,71.94,71.97,469502,0
+HXL.US,D,20240520,000000,72.24,72.24,71.1,71.38,891065,0
+HXL.US,D,20240521,000000,71.24,71.51,70.22,70.41,868845,0
+HXL.US,D,20240522,000000,70.17,71.4,70.1554,71.29,681031,0
+HXL.US,D,20240523,000000,71.72,71.72,68.64,68.91,814992,0
+HXL.US,D,20240524,000000,69.44,70.89,69.3525,70.53,610908,0
+HXL.US,D,20240528,000000,70.61,70.61,69.27,69.74,511082,0
+HXL.US,D,20240529,000000,68.95,69.3499,67.98,68.03,509589,0
+HXL.US,D,20240530,000000,68.27,69.445,68,69.04,503884,0
+HXL.US,D,20240531,000000,69.08,69.3522,68.09,68.87,860735,0
+HXL.US,D,20240603,000000,69.84,69.84,67.14,68.36,779070,0
+HXL.US,D,20240604,000000,68.12,68.35,66.75,66.84,708266,0
+HXL.US,D,20240605,000000,67.04,68.185,66.77,67.88,530297,0
+HXL.US,D,20240606,000000,67.5,67.85,66.17,66.5,804841,0
+HXL.US,D,20240607,000000,65.88,66.88,65.88,66.59,576393,0
+HXL.US,D,20240610,000000,66.04,66.43,65.74,66.21,736727,0
+HXL.US,D,20240611,000000,65.75,66.03,64.62,64.85,706796,0
+HXL.US,D,20240612,000000,65.51,65.51,64.48,64.64,1123970,0
+HXL.US,D,20240613,000000,64.41,64.96,62.78,63.43,1811891,0
+HXL.US,D,20240614,000000,62.81,62.81,61.63,62.25,1422149,0
+HXL.US,D,20240617,000000,62,63.65,62,63.63,1176664,0
+HXL.US,D,20240618,000000,63.49,63.91,63.12,63.26,712184,0
+HXL.US,D,20240620,000000,63.09,64.565,62.94,64.47,871058,0
+HXL.US,D,20240621,000000,65.27,65.5,64.3001,65.05,1994262,0
+HXL.US,D,20240624,000000,65.13,66.045,63.29,63.65,1415690,0
+HXL.US,D,20240625,000000,63.01,63.39,61.84,62.93,1035367,0
+HXL.US,D,20240626,000000,62.37,62.74,62.03,62.57,661124,0
+HXL.US,D,20240627,000000,62.7,63.67,62.08,63.62,838782,0
+HXL.US,D,20240628,000000,63.6,63.95,62.19,62.45,1517390,0
+HXL.US,D,20240701,000000,62.83,63.55,62.33,62.49,1103968,0
+HXL.US,D,20240702,000000,62.32,64.18,62,63.79,890802,0
+HXL.US,D,20240703,000000,63.88,64.775,63.64,64.74,438234,0
+HXL.US,D,20240705,000000,64.67,64.9,64.3,64.82,573563,0
+HXL.US,D,20240708,000000,65.02,65.73,64.71,64.76,620867,0
+HXL.US,D,20240709,000000,64.97,64.98,64.09,64.11,506349,0
+HXL.US,D,20240710,000000,64.18,64.6,63.835,64.44,698816,0
+HXL.US,D,20240711,000000,65.29,65.73,64.795,65.6,742533,0
+HXL.US,D,20240712,000000,66.5,67.42,66.09,66.72,1097486,0
+HXL.US,D,20240715,000000,67.5,68.19,66.8,67.76,1338076,0
+HXL.US,D,20240716,000000,68.11,69.54,67.96,69.03,903196,0
+HXL.US,D,20240717,000000,68.8,69.24,67.75,67.94,1195428,0
+HXL.US,D,20240718,000000,65.39,67,62.39,62.65,2422009,0
+HXL.US,D,20240719,000000,62.57,63.62,61.82,62.81,1451440,0
+HXL.US,D,20240722,000000,62.92,64.56,62.92,64.34,1391228,0
+HXL.US,D,20240723,000000,64.26,65.375,64.0623,64.25,749297,0
+HXL.US,D,20240724,000000,64,64.38,61.4,61.49,748338,0
+HXL.US,D,20240725,000000,61.86,63.38,61.59,62.24,895227,0
+HXL.US,D,20240726,000000,62.92,64,62.78,63.66,839283,0
+HXL.US,D,20240729,000000,63.74,65.25,63.24,65.25,1038153,0
+HXL.US,D,20240730,000000,65.42,66.24,64.79,65.49,793208,0
+HXL.US,D,20240731,000000,66.3,67.3169,65.28,66.21,681826,0
+HXL.US,D,20240801,000000,66.12,67.21,63.3,64.44,918362,0
+HXL.US,D,20240802,000000,62.93,63.095,60.47,62.21,1161211,0
+HXL.US,D,20240805,000000,59.62,61.52,59.38,60.93,900921,0
+HXL.US,D,20240806,000000,61.23,62.2799,60.64,60.85,776112,0
+HXL.US,D,20240807,000000,61.62,62.83,61.38,61.5,770264,0
+HXL.US,D,20240808,000000,62.1,62.94,61.86,61.88,760189,0
+HXL.US,D,20240809,000000,62.12,62.905,61.895,62.16,495732,0
+HXL.US,D,20240812,000000,62.2,62.35,61.15,61.27,454820,0
+HXL.US,D,20240813,000000,61.61,62.35,60.82,61.97,531624,0
+HXL.US,D,20240814,000000,61.28,62.11,60.31,62.1,735502,0
+HXL.US,D,20240815,000000,63,63.29,62.35,62.71,472263,0
+HXL.US,D,20240816,000000,62.78,62.89,62.34,62.58,487288,0
+HXL.US,D,20240819,000000,62.52,63.1867,62.31,62.87,459765,0
+HXL.US,D,20240820,000000,62.68,62.86,61.8801,62.39,408208,0
+HXL.US,D,20240821,000000,62.62,63.73,62.36,63.65,343652,0
+HXL.US,D,20240822,000000,63.7,63.76,63.19,63.35,336535,0
+HXL.US,D,20240823,000000,63.67,64.53,63.2,63.97,1348358,0
+HXL.US,D,20240826,000000,64.12,64.91,63.57,63.81,832237,0
+HXL.US,D,20240827,000000,63.31,64.04,62.78,63.7,439010,0
+HXL.US,D,20240828,000000,63.68,64.07,62.26,62.91,468749,0
+HXL.US,D,20240829,000000,63.55,64.22,63.02,63.73,487846,0
+HXL.US,D,20240830,000000,63.19,63.73,62.53,63.29,882280,0
+HXL.US,D,20240903,000000,62.97,63.0152,60.21,60.47,752046,0
+HXL.US,D,20240904,000000,60.25,62.05,60.25,61.5,555718,0
+HXL.US,D,20240905,000000,61.45,61.96,59.9,60.31,650288,0
+HXL.US,D,20240906,000000,60.59,61.12,58.54,59.34,738012,0
+HXL.US,D,20240909,000000,59.82,60.86,59.4,60.47,643036,0
+HXL.US,D,20240910,000000,60.48,61.01,59.52,60.93,794006,0
+HXL.US,D,20240911,000000,60.73,61.22,59.5,60.95,398166,0
+HXL.US,D,20240912,000000,61.05,61.67,60.38,61.34,400608,0
+HXL.US,D,20240913,000000,61,61.64,60.24,60.84,1016655,0
+HXL.US,D,20240916,000000,61.12,61.51,59.98,60.5,847519,0
+HXL.US,D,20240917,000000,60.89,61.46,60.18,60.7,500614,0
+HXL.US,D,20240918,000000,60.99,61.83,60.19,60.51,617641,0
+HXL.US,D,20240919,000000,61.79,61.79,60.59,61.23,734067,0
+HXL.US,D,20240920,000000,60.65,61.22,60.29,61.1,1265088,0
+HXL.US,D,20240923,000000,61.08,62.57,61.08,62.22,607407,0
+HXL.US,D,20240924,000000,62.38,62.41,61.21,61.55,379217,0
+HXL.US,D,20240925,000000,61.81,62.295,61.29,61.33,580925,0
+HXL.US,D,20240926,000000,61.95,62.05,61.2,61.49,547222,0
+HXL.US,D,20240927,000000,62.11,62.45,61.56,61.84,576916,0
+HXL.US,D,20240930,000000,61.53,62.16,61.22,61.83,474398,0
+HXL.US,D,20241001,000000,61.47,61.79,60.81,60.86,665712,0
+HXL.US,D,20241002,000000,61.2,61.93,60.78,61.15,730574,0
+HXL.US,D,20241003,000000,60.75,60.75,59.25,59.81,765764,0
+HXL.US,D,20241004,000000,60.76,61.0599,59.59,60.27,385280,0
+HXL.US,D,20241007,000000,59.59,60.46,59.59,60.3,360193,0
+HXL.US,D,20241008,000000,60.3,60.5,59.03,59.51,654529,0
+HXL.US,D,20241009,000000,59.12,59.845,58.47,59.35,579667,0
+HXL.US,D,20241010,000000,57.88,59.36,57.5,58.71,780161,0
+HXL.US,D,20241011,000000,58.69,60.57,58.69,60.47,1007729,0
+HXL.US,D,20241014,000000,60.42,61.31,59.87,61.03,826825,0
+HXL.US,D,20241015,000000,61.31,61.94,60.67,60.71,742873,0
+HXL.US,D,20241016,000000,61.33,61.98,60.9,61.92,643828,0
+HXL.US,D,20241017,000000,62.22,62.67,61.95,62.25,503951,0
+HXL.US,D,20241018,000000,62.26,63.36,61.9,62.72,856716,0
+HXL.US,D,20241021,000000,63.46,63.84,62.82,63.6,1072484,0
+HXL.US,D,20241022,000000,64.2,66.98,63.79,64.39,2058713,0
+HXL.US,D,20241023,000000,64.28,64.325,62.33,62.68,1228376,0
+HXL.US,D,20241024,000000,62.21,63,61.26,62.84,982037,0
+HXL.US,D,20241025,000000,63.29,63.34,62.24,62.53,545775,0
+HXL.US,D,20241028,000000,62.81,63.96,62.61,63.46,996048,0
+HXL.US,D,20241029,000000,63.225,63.9,62.22,62.48,1093121,0
+HXL.US,D,20241030,000000,62.34,62.59,60.31,60.51,1249945,0
+HXL.US,D,20241031,000000,60.22,60.33,58.5,58.69,1280344,0
+HXL.US,D,20241101,000000,59.03,59.92,58.65,58.84,920038,0
+HXL.US,D,20241104,000000,58.9,59.35,58.2,58.87,805887,0
+HXL.US,D,20241105,000000,59.1,60,58.7,59.95,842446,0
+HXL.US,D,20241106,000000,62.7,62.755,60.905,62.42,978894,0
+HXL.US,D,20241107,000000,62.36,62.36,61.03,61.18,615536,0
+HXL.US,D,20241108,000000,60.97,61.74,60.875,61.7,420963,0
+HXL.US,D,20241111,000000,62.495,62.542,61.795,61.93,467829,0
+HXL.US,D,20241112,000000,61.72,62.17,61.0102,61.24,510246,0
+HXL.US,D,20241113,000000,61.425,62.08,60.89,61.3,666638,0
+HXL.US,D,20241114,000000,61.87,61.87,59.81,60.03,1066476,0
+HXL.US,D,20241115,000000,59.75,60.065,58.885,59.53,674828,0
+HXL.US,D,20241118,000000,59.3,59.4738,58.65,59.2,694127,0
+HXL.US,D,20241119,000000,58.7,59.43,58.57,58.78,694034,0
+HXL.US,D,20241120,000000,58.8,58.8664,58.07,58.56,824246,0
+HXL.US,D,20241121,000000,58.6,59.8,58.27,59.52,571897,0
+HXL.US,D,20241122,000000,59.83,61.22,59.5201,61.19,891073,0
+HXL.US,D,20241125,000000,61.935,62.99,61.57,62.63,1109062,0
+HXL.US,D,20241126,000000,62.575,63.22,61.88,62.22,885050,0
+HXL.US,D,20241127,000000,62.5,63.32,62.29,62.66,707079,0
+HXL.US,D,20241129,000000,63.02,63.48,62.82,63.39,357037,0
+HXL.US,D,20241202,000000,63.525,64.35,63,64,795890,0
+HXL.US,D,20241203,000000,63.855,64.18,63.26,63.92,724538,0
+HXL.US,D,20241204,000000,63.68,65.69,63.6297,65.31,804703,0
+HXL.US,D,20241205,000000,65.48,65.64,62.23,62.72,1155714,0
+HXL.US,D,20241206,000000,63.16,64.085,62.295,62.55,643644,0
+HXL.US,D,20241209,000000,62.77,63.285,62.39,62.97,835449,0
+HXL.US,D,20241210,000000,63.5,64.55,62.01,64.14,839010,0
+HXL.US,D,20241211,000000,64.405,65.04,63.1,63.39,999290,0
+HXL.US,D,20241212,000000,63.365,64.3,62.815,63.89,1045089,0
+HXL.US,D,20241213,000000,63.31,64.4,63.17,63.75,785163,0
+HXL.US,D,20241216,000000,63.975,64.7,63.695,64.53,742854,0
+HXL.US,D,20241217,000000,64.19,64.38,63.273,63.6,858806,0
+HXL.US,D,20241218,000000,63.705,64.3,61.35,61.61,1115624,0
+HXL.US,D,20241219,000000,62.585,63.7,62.04,63.06,1214560,0
+HXL.US,D,20241220,000000,62.735,63.67,62.28,62.53,2246502,0
+HXL.US,D,20241223,000000,62.38,63.1224,61.51,62.46,695975,0
+HXL.US,D,20241224,000000,62.66,63.43,62.175,62.81,282249,0
+HXL.US,D,20241226,000000,62.5,63.355,62.35,63.27,430118,0
+HXL.US,D,20241227,000000,63.135,63.7699,62.675,63.1,340870,0
+HXL.US,D,20241230,000000,62.435,63.01,61.5,62.59,398685,0
+HXL.US,D,20241231,000000,62.885,63.06,62.53,62.7,320946,0
+HXL.US,D,20250102,000000,63,63.24,61.36,61.8,555794,0
+HXL.US,D,20250103,000000,61.81,63.2,61.72,63.02,824269,0
+HXL.US,D,20250106,000000,63.71,65.28,62.96,63.9,1028655,0
+HXL.US,D,20250107,000000,64.165,65.01,63.86,64.48,1272270,0
+HXL.US,D,20250108,000000,63.61,65.09,63.37,64.83,753144,0
+HXL.US,D,20250110,000000,64.15,65.19,64.15,64.37,1064941,0
+HXL.US,D,20250113,000000,63.86,66,63.46,65.78,898394,0
+HXL.US,D,20250114,000000,66.07,66.82,65.2913,66.56,720030,0
+HXL.US,D,20250115,000000,67.345,67.47,66.66,67.38,796239,0
+HXL.US,D,20250116,000000,67.28,68.15,66.52,66.82,1115325,0
+HXL.US,D,20250117,000000,67.005,67.48,66.09,66.35,3235438,0
+HXL.US,D,20250121,000000,67.06,68.52,66.42,68.46,2725275,0
+HXL.US,D,20250122,000000,68.495,68.62,67.23,68.47,2185476,0
+HXL.US,D,20250123,000000,69.11,71.05,67.25,70.69,2872474,0
+HXL.US,D,20250124,000000,69.95,70.78,67.01,67.6,2810947,0
+HXL.US,D,20250127,000000,66.89,67.4748,65.95,67.13,1551487,0
+HXL.US,D,20250128,000000,67.575,69.32,66.43,66.85,1603466,0
+HXL.US,D,20250129,000000,67.08,67.21,65.57,65.7,885189,0
+HXL.US,D,20250130,000000,66.215,66.32,65.6,66.1,1100311,0
+HXL.US,D,20250131,000000,65.94,66.29,64.87,65.2,762956,0
+HXL.US,D,20250203,000000,64.17,65.33,63.88,64.7,947785,0
+HXL.US,D,20250204,000000,64.74,64.92,63.84,64.11,688897,0
+HXL.US,D,20250205,000000,64.4675,64.56,63.42,64.18,885751,0
+HXL.US,D,20250206,000000,63.65,64.61,63.65,64.61,895597,0
+HXL.US,D,20250207,000000,64.7,66.07,64.56,65.31,772436,0
+HXL.US,D,20250210,000000,66.03,66.03,65.02,65.66,675526,0
+HXL.US,D,20250211,000000,65.355,66.26,64.7917,66.19,550504,0
+HXL.US,D,20250212,000000,65.43,66,64.555,64.9,662440,0
+HXL.US,D,20250213,000000,64.905,65.22,63.88,64.19,523190,0
+HXL.US,D,20250214,000000,64.41,65.85,64,65.47,979404,0
+HXL.US,D,20250218,000000,65.575,67.87,65.41,67.34,1080509,0
+HXL.US,D,20250219,000000,67,67.2551,64.9,64.97,1161724,0
+HXL.US,D,20250220,000000,65.135,65.37,63.48,64.08,670278,0
+HXL.US,D,20250221,000000,64.9399,64.9399,61.81,62.62,695195,0
+HXL.US,D,20250224,000000,62.815,62.955,62.1,62.42,568794,0
+HXL.US,D,20250225,000000,62.44,63.18,62.09,62.34,474169,0
+HXL.US,D,20250226,000000,62.36,63.69,62.34,62.47,734614,0
+HXL.US,D,20250227,000000,62.77,63.8,62.175,62.37,724100,0
+HXL.US,D,20250228,000000,62.56,63.495,62.21,63.37,1039944,0
+HXL.US,D,20250303,000000,63.98,64.21,60.6,60.84,999863,0
+HXL.US,D,20250304,000000,59.63,60.105,58.16,58.91,1138432,0
+HXL.US,D,20250305,000000,59.18,60.51,59.15,60.01,812402,0
+HXL.US,D,20250306,000000,59.085,59.39,57.84,58.06,1686898,0
+HXL.US,D,20250307,000000,57.63,58.595,56.85,58.2,1481537,0
+HXL.US,D,20250310,000000,57.52,58.215,56.02,56.39,1299285,0
+HXL.US,D,20250311,000000,56.28,56.88,55.35,56.59,1284345,0
+HXL.US,D,20250312,000000,57.035,57.24,55.86,56.5,753975,0
+HXL.US,D,20250313,000000,56.245,56.83,55.245,55.46,913714,0
+HXL.US,D,20250314,000000,55.875,56.815,55.6,56.48,1523251,0
+HXL.US,D,20250317,000000,56.27,57.56,56.27,57.28,1255915,0
+HXL.US,D,20250318,000000,57.224,57.47,56.5701,56.94,919778,0
+HXL.US,D,20250319,000000,57.115,58.07,56.94,57.85,943209,0
+HXL.US,D,20250320,000000,57.05,57.87,56.81,56.82,569455,0
+HXL.US,D,20250321,000000,56.335,56.38,55.42,55.76,2410280,0
+HXL.US,D,20250324,000000,56.51,57.68,56.375,57.55,889397,0
+HXL.US,D,20250325,000000,57.59,58.515,57.39,58.4,759457,0
+HXL.US,D,20250326,000000,58.24,59.24,58.195,59.12,1287663,0
+HXL.US,D,20250327,000000,58.965,59.42,57.59,58.1,893608,0
+HXL.US,D,20250328,000000,57.785,58.15,56.12,56.31,777865,0
+HXL.US,D,20250331,000000,55.795,55.9,54.52,54.76,1669460,0
+HXL.US,D,20250401,000000,54.425,55.86,54.1,54.74,1310522,0
+HXL.US,D,20250402,000000,54.14,56.18,53.8,56.08,1292104,0
+HXL.US,D,20250403,000000,54.02,54.025,51.23,51.38,1547895,0
+HXL.US,D,20250404,000000,49,49.21,46.21,48.14,1614090,0
+HXL.US,D,20250407,000000,46.33,49.26,45.275,47.7,1311426,0
+HXL.US,D,20250408,000000,49.46,49.69,46.66,47.49,1518160,0
+HXL.US,D,20250409,000000,47.49,53.77,47,53.26,1569434,0
+HXL.US,D,20250410,000000,51.645,52.1004,49.94,51.12,1406274,0
+HXL.US,D,20250411,000000,51.03,52.08,50.2,51.88,900240,0
+HXL.US,D,20250414,000000,52.575,52.98,51.7,52.76,1489580,0
+HXL.US,D,20250415,000000,52.5,52.98,51.96,52.2,875038,0
+HXL.US,D,20250416,000000,51.985,52.37,51.53,52.11,848777,0
+HXL.US,D,20250417,000000,52.155,52.71,51.88,52.1,1663069,0
+HXL.US,D,20250421,000000,51.665,51.665,49.41,50.5,2059372,0
+HXL.US,D,20250422,000000,47.47,48.34,45.37,48.31,4347548,0
+HXL.US,D,20250423,000000,49.3,51.47,48.915,49.5,2285770,0
+HXL.US,D,20250424,000000,49.535,50.3,48.68,50.17,1829574,0
+HXL.US,D,20250425,000000,50.06,50.6,49.535,50.3,920093,0
+HXL.US,D,20250428,000000,50.395,50.94,49.92,50.54,1280586,0
+HXL.US,D,20250429,000000,50.445,50.67,49.77,49.8,1184291,0
+HXL.US,D,20250430,000000,49.27,49.27,47.89,48.47,1574322,0
+HXL.US,D,20250501,000000,48.83,49.405,47.5,48.53,1235094,0
+HXL.US,D,20250502,000000,49.41,49.73,48.7075,49.65,1108031,0
+HXL.US,D,20250505,000000,49.28,50.67,49.154,50.12,957953,0
+HXL.US,D,20250506,000000,49.985,51.25,49.985,50.5,1252532,0
+HXL.US,D,20250507,000000,50.72,51.26,50.4,50.54,1018712,0
+HXL.US,D,20250508,000000,51.22,52.53,50.83,51.9,1024526,0
+HXL.US,D,20250509,000000,52.23,52.74,51.25,51.59,1022369,0
+HXL.US,D,20250512,000000,53.96,54.29,53.2,54.03,1098464,0
+HXL.US,D,20250513,000000,54.21,54.9,53.37,53.58,1166829,0
+HXL.US,D,20250514,000000,53.58,54.72,53.13,53.83,1436321,0
+HXL.US,D,20250515,000000,54.12,54.48,53.22,54.05,872508,0
+HXL.US,D,20250516,000000,54.18,54.69,53.79,54.66,857314,0
+HXL.US,D,20250519,000000,53.42,54.36,53.42,54.32,1091753,0
+HXL.US,D,20250520,000000,54.175,54.46,53.5,53.67,1018348,0
+HXL.US,D,20250521,000000,53.335,53.55,51.87,51.89,676023,0
+HXL.US,D,20250522,000000,51.51,52.67,51.21,52.07,837903,0
+HXL.US,D,20250523,000000,51.095,51.7,50.54,51.4,1093942,0
+HXL.US,D,20250527,000000,52.475,52.96,51.83,52.88,972716,0
+HXL.US,D,20250528,000000,53,53.33,51.52,51.63,862655,0
+HXL.US,D,20250529,000000,52.01,53.555,51.59,53.38,1510390,0
+HXL.US,D,20250530,000000,53.31,53.8,52.3,52.89,1043098,0
+HXL.US,D,20250602,000000,53,53.453,51.9351,53.28,1462388,0
+HXL.US,D,20250603,000000,53.545,56.28,53.52,55.66,2503241,0
+HXL.US,D,20250604,000000,55.775,56.54,55.695,55.8,1289682,0
+HXL.US,D,20250605,000000,56.3268,56.3268,55.175,55.85,888360,0
+HXL.US,D,20250606,000000,56.25,57.14,56.15,56.39,1181811,0
+HXL.US,D,20250609,000000,56.59,57.84,56.55,57.32,1080740,0
+HXL.US,D,20250610,000000,57.51,57.87,56.44,56.51,905186,0
+HXL.US,D,20250611,000000,56.775,57.06,55.9,56.36,1037389,0
+HXL.US,D,20250612,000000,55.445,56.34,54.35,55.93,1354816,0
+HXL.US,D,20250613,000000,55.25,55.6956,54.4375,54.75,768267,0
+HXL.US,D,20250616,000000,55.52,55.52,54.335,54.45,921491,0
+HXL.US,D,20250617,000000,54.32,55.59,54.0401,55.08,1300531,0
+HXL.US,D,20250618,000000,54.85,55.49,54.1,54.36,1210172,0
+HXL.US,D,20250620,000000,54.55,55.09,53.88,54.39,1799605,0
+HXL.US,D,20250623,000000,54.19,55.02,53.87,54.94,840311,0
+HXL.US,D,20250624,000000,55.405,55.655,54.38,54.73,1207630,0
+HXL.US,D,20250625,000000,54.815,56.04,54.57,55.72,1876404,0
+HXL.US,D,20250626,000000,56.165,57.66,55.98,56.87,1245621,0
+HXL.US,D,20250627,000000,57.025,57.5,56.44,56.9,1607617,0
+HXL.US,D,20250630,000000,56.99,57.41,56.31,56.49,886743,0
+HXL.US,D,20250701,000000,56.2975,57.53,56.2,57.15,999130,0
+HXL.US,D,20250702,000000,57.3425,57.58,56.57,57.54,703410,0
+HXL.US,D,20250703,000000,57.89,58.18,57.205,57.3,438483,0
+HXL.US,D,20250707,000000,57.165,57.9,56.89,57.32,675662,0
+HXL.US,D,20250708,000000,57.56,57.85,56.82,57.4,1093906,0
+HXL.US,D,20250709,000000,57.68,59.45,57.62,59.45,1346876,0
+HXL.US,D,20250710,000000,59.37,60.255,59.36,59.57,1803688,0
+HXL.US,D,20250711,000000,58.924,59.55,58.68,58.84,652316,0
+HXL.US,D,20250714,000000,58.91,59.295,58.252,59.22,759322,0
+HXL.US,D,20250715,000000,59.285,59.98,58.67,58.69,793074,0
+HXL.US,D,20250716,000000,59,59.3,58.05,58.97,724251,0
+HXL.US,D,20250717,000000,59.06,60.81,59.06,60.71,1219415,0
+HXL.US,D,20250718,000000,60.85,61.2,59.96,60.48,833590,0
+HXL.US,D,20250721,000000,60.71,60.995,60.1,60.12,1095153,0
+HXL.US,D,20250722,000000,60.19,61.35,59.55,60.8,1994432,0
+HXL.US,D,20250723,000000,61.31,62.905,61.26,62.6,1567806,0
+HXL.US,D,20250724,000000,62.385,63.45,61.935,62.36,2121792,0
+HXL.US,D,20250725,000000,60.87,61.395,58.9348,61.11,2636817,0
+HXL.US,D,20250728,000000,61.29,62.9299,61.29,61.85,1521692,0
+HXL.US,D,20250729,000000,62.365,62.71,60.89,61.36,1530887,0
+HXL.US,D,20250730,000000,61.56,61.81,60.635,61,1076147,0
+HXL.US,D,20250731,000000,60.805,60.805,59.43,59.91,1077804,0
+HXL.US,D,20250801,000000,59,59.87,58.2,59.55,1135951,0
+HXL.US,D,20250804,000000,59.975,61.11,59.6887,60.88,1185813,0
+HXL.US,D,20250805,000000,60.935,61.42,60.52,60.87,671310,0
+HXL.US,D,20250806,000000,60.945,61.96,60.66,60.88,1009671,0
+HXL.US,D,20250807,000000,61.345,61.96,60.27,61.12,694847,0
+HXL.US,D,20250808,000000,61.155,61.52,60.32,60.32,802763,0
+HXL.US,D,20250811,000000,60.41,60.675,59.79,60.17,916311,0
+HXL.US,D,20250812,000000,60.45,62.03,60.04,61.95,588247,0
+HXL.US,D,20250813,000000,62.4,63.94,62.12,63.92,984701,0
+HXL.US,D,20250814,000000,63.385,63.62,62.32,62.46,1103396,0
+HXL.US,D,20250815,000000,62.555,62.64,61.65,61.73,644836,0
+HXL.US,D,20250818,000000,61.76,61.86,61.14,61.57,553955,0
+HXL.US,D,20250819,000000,61.705,62.03,60.92,61.16,824169,0
+HXL.US,D,20250820,000000,61.06,61.25,60.05,60.73,900700,0
+HXL.US,D,20250821,000000,60.575,63.13,60.575,62.41,1260776,0
+HXL.US,D,20250822,000000,62.445,64.03,61.98,63.44,609183,0
+HXL.US,D,20250825,000000,63.205,63.58,62.37,62.37,676030,0
+HXL.US,D,20250826,000000,62.395,63.78,62.395,63.56,818789,0
+HXL.US,D,20250827,000000,63.52,63.87,63.36,63.61,654820,0
+HXL.US,D,20250828,000000,63.715,64.07,63.4,63.96,689026,0
+HXL.US,D,20250829,000000,63.945,64.2129,63.09,63.15,936066,0
+HXL.US,D,20250902,000000,63.97,65.91,63.43,64.73,1212441,0
+HXL.US,D,20250903,000000,64.71,65.11,63.655,63.88,957161,0
+HXL.US,D,20250904,000000,63.85,64.39,62.66,64.14,691515,0
+HXL.US,D,20250905,000000,64.24,64.94,63.64,64.88,726175,0
+HXL.US,D,20250908,000000,64.34,64.83,63.86,64.36,783844,0
+HXL.US,D,20250909,000000,64.37,64.395,62.705,62.86,874577,0
+HXL.US,D,20250910,000000,62.96,63.36,61.405,61.91,1249769,0
+HXL.US,D,20250911,000000,62.27,63.32,61.805,62.59,969353,0
+HXL.US,D,20250912,000000,62.335,62.82,61.605,61.95,666754,0
+HXL.US,D,20250915,000000,62.215,62.285,61.53,62.1,689941,0
+HXL.US,D,20250916,000000,62.275,62.99,62.15,62.65,672591,0
+HXL.US,D,20250917,000000,62.76,63.1199,61.255,62.06,808268,0
+HXL.US,D,20250918,000000,61.9,62.65,61.39,62.5,832797,0
+HXL.US,D,20250919,000000,62.72,62.72,61.33,61.86,2128954,0
+HXL.US,D,20250922,000000,61.85,62.29,61.33,62,794069,0
+HXL.US,D,20250923,000000,61.91,62.96,61.65,61.87,673954,0
+HXL.US,D,20250924,000000,61.88,62.24,61.03,61.17,656501,0
+HXL.US,D,20250925,000000,60.88,61.245,60.26,61.07,639015,0
+HXL.US,D,20250926,000000,62.025,63.84,61.75,63.37,1769686,0
+HXL.US,D,20250929,000000,64.33,64.45,61.4,61.62,991917,0
+HXL.US,D,20250930,000000,61.63,62.785,61.43,62.7,1163301,0
+HXL.US,D,20251001,000000,62.37,64.3,62.37,63.99,1191340,0
+HXL.US,D,20251002,000000,63.76,64.355,63.215,64,740843,0
+HXL.US,D,20251003,000000,64.14,65.04,63.97,64.69,691036,0
+HXL.US,D,20251006,000000,64.93,66.32,64.825,66.01,931385,0
+HXL.US,D,20251007,000000,66.37,67.015,64.91,65.26,890978,0
+HXL.US,D,20251008,000000,65.485,65.97,64.74,65.59,630821,0
+HXL.US,D,20251009,000000,65.93,66.22,64.22,64.47,657072,0
+HXL.US,D,20251010,000000,64.74,64.8,61.97,62.04,835269,0
+HXL.US,D,20251013,000000,62.58,63.22,61.69,62.4,885122,0
+HXL.US,D,20251014,000000,62.295,62.985,61.275,62.5,597877,0
+HXL.US,D,20251015,000000,62.76,63.475,61.595,62.38,582527,0
+HXL.US,D,20251016,000000,62.54,62.99,61.08,61.21,735395,0
+HXL.US,D,20251017,000000,60.93,61.825,60.82,61.77,803906,0
+HXL.US,D,20251020,000000,62.07,63.39,61.81,63.22,652268,0
+HXL.US,D,20251021,000000,63.78,64.57,63.5,64.11,967841,0
+HXL.US,D,20251022,000000,64.62,65.42,63.73,63.74,1577378,0
+HXL.US,D,20251023,000000,63.7,74.35,63.21,70.95,5518870,0
+HXL.US,D,20251024,000000,71.375,73.63,70.97,72.79,1889058,0
+HXL.US,D,20251027,000000,72.86,73.86,71.58,73.82,1522290,0
+HXL.US,D,20251028,000000,73.73,74.01,72.53,72.63,1171635,0
+HXL.US,D,20251029,000000,72.15,73.69,71.19,73.02,1205064,0
+HXL.US,D,20251030,000000,72.6,73.54,70.81,70.96,1208236,0
+HXL.US,D,20251031,000000,70.84,71.85,70.21,71.4,833053,0
+HXL.US,D,20251103,000000,71.33,72.22,70,72.13,945049,0
+HXL.US,D,20251104,000000,71.12,71.355,69.93,69.93,1030830,0
+HXL.US,D,20251105,000000,69.59,70.6,69.35,69.67,1186909,0
+HXL.US,D,20251106,000000,69.2,69.97,68.56,69.12,837519,0
+HXL.US,D,20251107,000000,68.85,69.67,67.63,69.13,865308,0
+HXL.US,D,20251110,000000,70.65,70.65,67.38,67.81,953316,0
+HXL.US,D,20251111,000000,67.95,69.62,67.5,68.83,1270302,0
+HXL.US,D,20251112,000000,68.88,69.5499,68.52,68.73,739244,0
+HXL.US,D,20251113,000000,68.91,69.425,68.293,68.94,910723,0
+HXL.US,D,20251114,000000,68.02,69.7,67.79,69.09,719150,0
+HXL.US,D,20251117,000000,69.13,70.9645,68.83,69.91,1567500,0
+HXL.US,D,20251118,000000,68.18,72.0549,68.07,71.73,2150498,0
+HXL.US,D,20251119,000000,71.385,72.55,70.94,71.23,1281971,0
+HXL.US,D,20251120,000000,71.775,72.7737,70.015,70.55,1266405,0
+HXL.US,D,20251121,000000,70.62,73.34,70.43,72.54,1258337,0
+HXL.US,D,20251124,000000,72.295,73.44,71.89,72.93,958548,0
+HXL.US,D,20251125,000000,73.4,75.12,73.1105,74.7,855365,0
+HXL.US,D,20251126,000000,75.135,76.33,74.595,75.72,829096,0
+HXL.US,D,20251128,000000,75.755,76.35,75.505,76.23,543188,0
+HXL.US,D,20251201,000000,75.465,76,74.35,74.83,1270519,0
+HXL.US,D,20251202,000000,75.36,76.63,75.25,75.31,817274,0
+HXL.US,D,20251203,000000,75.775,75.775,74.965,75.38,742110,0
+HXL.US,D,20251204,000000,75.23,78.3223,75.08,77.6,1032685,0
+HXL.US,D,20251205,000000,77.5,77.9,76.56,76.6,659611,0
+HXL.US,D,20251208,000000,77.185,78.69,76.29,78.61,1560796,0
+HXL.US,D,20251209,000000,78.185,79.1999,76.38,76.51,1420323,0
+HXL.US,D,20251210,000000,76.32,76.82,75.58,76.42,1968758,0
+HXL.US,D,20251211,000000,75.77,76.08,71.98,72.77,2957894,0
+HXL.US,D,20251212,000000,73.15,73.74,72.71,73.05,1507223,0
+HXL.US,D,20251215,000000,73.2,73.75,72.17,73.7,1156824,0
+HXL.US,D,20251216,000000,73.37,74.31,72.23,72.31,985710,0
+HXL.US,D,20251217,000000,72.58,74.04,72.47,72.66,1196349,0
+HXL.US,D,20251218,000000,73.355,74.175,73.08,73.36,1118822,0
+HXL.US,D,20251219,000000,73.855,74.81,73.62,74.53,2145773,0
+HXL.US,D,20251222,000000,75.63,76.57,75.14,75.98,864644,0
+HXL.US,D,20251223,000000,75.95,77,75.67,76.48,1117889,0
+HXL.US,D,20251224,000000,76.55,76.86,76.21,76.41,274448,0
+HXL.US,D,20251226,000000,76.49,76.49,75.82,76.13,446269,0
+HXL.US,D,20251229,000000,76.3,76.3,75.3101,75.45,692739,0
+HXL.US,D,20251230,000000,75.75,75.75,74.86,74.95,733513,0
+HXL.US,D,20251231,000000,74.915,75.14,73.76,73.9,841605,0
+HXL.US,D,20260102,000000,74.215,76.91,73.72,76.88,833696,0
+HXL.US,D,20260105,000000,77.565,78.89,76.61,76.65,1389943,0
+HXL.US,D,20260106,000000,76.48,78.885,76.1801,78.41,959807,0
+HXL.US,D,20260107,000000,78.68,79.23,77.685,79.18,1520188,0
+HXL.US,D,20260108,000000,80,81.075,78.56,79.39,1463401,0
+HXL.US,D,20260109,000000,79.86,80.975,79.78,80.75,1197483,0
+HXL.US,D,20260112,000000,81.095,82.515,80.66,82.13,1179512,0
+HXL.US,D,20260113,000000,82.93,83.725,82.45,82.56,846392,0
+HXL.US,D,20260114,000000,82.15,83.74,81.97,83.36,964508,0
+HXL.US,D,20260115,000000,83.68,84.64,83.58,84.26,1156435,0
+HXL.US,D,20260116,000000,84.61,84.61,81.355,82.59,1256272,0
+HXL.US,D,20260120,000000,81.91,82.66,80.5,81.27,1093776,0
+HXL.US,D,20260121,000000,81.36,83.61,81.36,82.69,895335,0
+HXL.US,D,20260122,000000,83.615,83.73,82.21,83.18,1039221,0
+HXL.US,D,20260123,000000,83.275,84.18,82.76,84.15,811097,0
+HXL.US,D,20260126,000000,83.5801,84.14,81.3,82.02,1524115,0
+HXL.US,D,20260127,000000,82.4,83.05,81.495,81.57,1345353,0
+HXL.US,D,20260128,000000,81.6,82.3,80.08,80.23,2660282,0
+HXL.US,D,20260129,000000,83.99,88,82.3,84.56,3564338,0
+HXL.US,D,20260130,000000,84.66,85.04,82.0635,82.81,1636545,0
+HXL.US,D,20260202,000000,82.6,82.6,80,81.59,1665489,0
+HXL.US,D,20260203,000000,81.525,83.31,81.18,82.99,1231963,0
+HXL.US,D,20260204,000000,83.25,83.62,80.64,82.54,1038683,0
+HXL.US,D,20260205,000000,81.81,83.3,81.37,83.2,995042,0
+HXL.US,D,20260206,000000,84.105,86.28,84.105,86,902516,0
+HXL.US,D,20260209,000000,86.105,86.63,85.395,86.06,1020297,0
+HXL.US,D,20260210,000000,86.513,87.51,85.3,86.88,1089311,0
+HXL.US,D,20260211,000000,87.55,89,86.905,87.85,874023,0
+HXL.US,D,20260212,000000,89.61,93.14,88.84,88.95,1839365,0
+HXL.US,D,20260213,000000,89.05,90.98,88.885,89.79,1518937,0
+HXL.US,D,20260217,000000,89.59,90.25,88.38,88.98,1305567,0
+HXL.US,D,20260218,000000,88.98,90.19,87.23,87.87,1432422,0
diff --git a/daily/us/nyse stocks/1/hybx.us.txt b/daily/us/nyse stocks/1/hybx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc4ee1787aac8597e22fd37f77253a20dca70478
--- /dev/null
+++ b/daily/us/nyse stocks/1/hybx.us.txt	
@@ -0,0 +1,276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYBX.US,D,20241120,000000,30.8,30.8008,30.75,30.8008,3345,0
+HYBX.US,D,20241121,000000,30.806,30.8101,30.42,30.5566,18291,0
+HYBX.US,D,20241122,000000,30.63,30.8,30.63,30.75,6092,0
+HYBX.US,D,20241125,000000,30.74,30.74,30.74,30.74,350,0
+HYBX.US,D,20241126,000000,30.78,30.7992,30.76,30.77,2917,0
+HYBX.US,D,20241127,000000,30.78,30.79,30.74,30.7851,18337,0
+HYBX.US,D,20241129,000000,30.83,30.8357,30.73,30.7412,5450,0
+HYBX.US,D,20241202,000000,30.68,30.68,30.6,30.6343,1286,0
+HYBX.US,D,20241203,000000,30.71,30.71,30.65,30.6744,3293,0
+HYBX.US,D,20241204,000000,30.65,30.7308,30.49,30.49,12981,0
+HYBX.US,D,20241205,000000,30.76,30.785,30.72,30.72,32843,0
+HYBX.US,D,20241206,000000,30.82,30.84,30.8,30.8051,1157,0
+HYBX.US,D,20241209,000000,30.73,30.7918,30.73,30.74,6529,0
+HYBX.US,D,20241210,000000,30.815,30.815,30.48,30.5,9826,0
+HYBX.US,D,20241211,000000,30.79,30.79,30.46,30.53,12652,0
+HYBX.US,D,20241212,000000,30.76,30.7839,30.74,30.7839,3776,0
+HYBX.US,D,20241213,000000,30.745,30.745,30.4,30.57,24950,0
+HYBX.US,D,20241216,000000,30.69,30.6934,30.5909,30.6934,4612,0
+HYBX.US,D,20241217,000000,30.676,30.676,30.53,30.53,6223,0
+HYBX.US,D,20241218,000000,30.55,30.5642,30.32,30.32,5909,0
+HYBX.US,D,20241219,000000,30.4,30.4,30.225,30.225,3516,0
+HYBX.US,D,20241220,000000,30.32,30.33,30.1,30.1409,6995,0
+HYBX.US,D,20241223,000000,30.33,30.33,30.26,30.2821,9430,0
+HYBX.US,D,20241224,000000,30.22,30.29,30.16,30.16,3551,0
+HYBX.US,D,20241226,000000,30.34,30.34,30.3,30.3,7596,0
+HYBX.US,D,20241227,000000,30.34,30.46,30.27,30.274,8552,0
+HYBX.US,D,20241230,000000,30.3,30.385,30.3,30.3652,2798,0
+HYBX.US,D,20250102,000000,30.42,30.4343,30.3457,30.4343,1579,0
+HYBX.US,D,20250103,000000,30.46,30.57,30.4,30.484,3794,0
+HYBX.US,D,20250106,000000,30.51,30.51,30.42,30.5092,6824,0
+HYBX.US,D,20250107,000000,30.5338,30.5338,30.47,30.515,3325,0
+HYBX.US,D,20250108,000000,30.42,30.4714,30.42,30.4714,137,0
+HYBX.US,D,20250110,000000,30.41,30.4101,30.111,30.1287,6135,0
+HYBX.US,D,20250113,000000,30.27,30.3,30.09,30.1382,16430,0
+HYBX.US,D,20250114,000000,30.3487,30.4,30.28,30.3152,8163,0
+HYBX.US,D,20250115,000000,30.41,30.52,30.25,30.4746,13231,0
+HYBX.US,D,20250116,000000,30.569,30.5787,30.53,30.5787,660,0
+HYBX.US,D,20250117,000000,30.63,30.63,30.59,30.62,3577,0
+HYBX.US,D,20250121,000000,30.65,30.66,30.51,30.61,13950,0
+HYBX.US,D,20250122,000000,30.6905,30.6905,30.45,30.489,25681,0
+HYBX.US,D,20250123,000000,30.685,30.685,30.61,30.61,6332,0
+HYBX.US,D,20250124,000000,30.75,30.76,30.75,30.7537,680,0
+HYBX.US,D,20250128,000000,30.79,30.86,30.49,30.5753,1759,0
+HYBX.US,D,20250129,000000,30.79,30.79,30.7001,30.73,2411,0
+HYBX.US,D,20250130,000000,30.75,30.7575,30.75,30.7575,300,0
+HYBX.US,D,20250131,000000,30.77,30.8057,30.67,30.67,2053,0
+HYBX.US,D,20250204,000000,30.6099,30.61,30.53,30.5488,3027,0
+HYBX.US,D,20250205,000000,30.634,30.7,30.6292,30.6292,4559,0
+HYBX.US,D,20250206,000000,30.6101,30.66,30.5,30.5829,4878,0
+HYBX.US,D,20250207,000000,30.57,30.5752,30.56,30.5752,1007,0
+HYBX.US,D,20250210,000000,30.59,30.59,30.48,30.554,3460,0
+HYBX.US,D,20250211,000000,30.66,30.66,30.47,30.56,2360,0
+HYBX.US,D,20250212,000000,30.51,30.51,30.45,30.4853,894,0
+HYBX.US,D,20250218,000000,30.66,30.695,30.6598,30.6598,3873,0
+HYBX.US,D,20250219,000000,30.67,30.67,30.6642,30.6642,255,0
+HYBX.US,D,20250220,000000,30.63,30.63,30.62,30.6218,1175,0
+HYBX.US,D,20250224,000000,30.74,30.74,30.72,30.74,808,0
+HYBX.US,D,20250225,000000,30.73,30.73,30.67,30.7192,2304,0
+HYBX.US,D,20250226,000000,30.7423,30.7493,30.7423,30.7493,568,0
+HYBX.US,D,20250227,000000,30.74,30.7641,30.74,30.7641,192,0
+HYBX.US,D,20250228,000000,30.78,30.88,30.78,30.7827,374,0
+HYBX.US,D,20250303,000000,30.65,30.65,30.5401,30.5527,341,0
+HYBX.US,D,20250304,000000,30.54,30.54,30.5398,30.5398,853,0
+HYBX.US,D,20250305,000000,30.52,30.5525,30.26,30.3749,12783,0
+HYBX.US,D,20250306,000000,30.48,30.54,30.37,30.435,4950,0
+HYBX.US,D,20250307,000000,30.47,30.5181,30.28,30.38,4060,0
+HYBX.US,D,20250310,000000,30.5299,30.5299,30.41,30.45,388,0
+HYBX.US,D,20250311,000000,30.35,30.3999,30.35,30.375,519,0
+HYBX.US,D,20250312,000000,30.42,30.42,30.3839,30.3839,193,0
+HYBX.US,D,20250313,000000,30.4194,30.4194,30.2835,30.2835,5314,0
+HYBX.US,D,20250319,000000,30.28,30.37,30.28,30.3454,2017,0
+HYBX.US,D,20250321,000000,29,30.39,29,30.348,4152,0
+HYBX.US,D,20250324,000000,30.45,30.45,30.33,30.4187,1780,0
+HYBX.US,D,20250325,000000,30.48,30.4801,30.32,30.3772,3105,0
+HYBX.US,D,20250327,000000,30.4,30.4,30.39,30.39,922,0
+HYBX.US,D,20250328,000000,30.29,30.29,30.22,30.255,1969,0
+HYBX.US,D,20250331,000000,30.215,30.2507,30.2103,30.2507,579,0
+HYBX.US,D,20250401,000000,30.04,30.0401,29.83,29.9776,5057,0
+HYBX.US,D,20250403,000000,29.95,29.95,29.879,29.879,3307,0
+HYBX.US,D,20250404,000000,29.57,29.72,29.49,29.64,5079,0
+HYBX.US,D,20250407,000000,29.27,29.34,29.02,29.1952,4056,0
+HYBX.US,D,20250408,000000,29,29.594,29,29.1299,2720,0
+HYBX.US,D,20250409,000000,29.125,29.76,28.67,29.76,42040,0
+HYBX.US,D,20250410,000000,29.42,29.46,29.32,29.32,2878,0
+HYBX.US,D,20250411,000000,29.35,29.35,29.22,29.32,121610,0
+HYBX.US,D,20250414,000000,29.48,29.72,29.43,29.5677,5729,0
+HYBX.US,D,20250415,000000,29.57,29.6353,29.49,29.6353,2542,0
+HYBX.US,D,20250416,000000,29.5,29.5449,29.27,29.5449,7172,0
+HYBX.US,D,20250417,000000,29.4382,29.815,29.4382,29.815,1788,0
+HYBX.US,D,20250421,000000,29.6455,29.6455,29.34,29.5298,9552,0
+HYBX.US,D,20250422,000000,29.67,29.7044,29.4,29.555,13586,0
+HYBX.US,D,20250423,000000,29.95,30,29.5,29.6533,11084,0
+HYBX.US,D,20250425,000000,30.1,30.17,30.1,30.1,923,0
+HYBX.US,D,20250428,000000,30.21,30.22,30,30.0279,4387,0
+HYBX.US,D,20250429,000000,30.03,30.05,30,30.034,5760,0
+HYBX.US,D,20250501,000000,29.851,29.9479,29.76,29.8,2976,0
+HYBX.US,D,20250502,000000,30,30,29.83,29.9231,2818,0
+HYBX.US,D,20250505,000000,29.9313,30.02,29.9313,30.02,3007,0
+HYBX.US,D,20250506,000000,30,30,29.79,29.862,1905,0
+HYBX.US,D,20250507,000000,29.92,30.06,29.72,29.8548,9164,0
+HYBX.US,D,20250508,000000,30.092,30.092,29.98,30.0025,645,0
+HYBX.US,D,20250509,000000,30.085,30.085,29.98,30.075,7884,0
+HYBX.US,D,20250512,000000,30.31,30.34,30.265,30.265,462,0
+HYBX.US,D,20250513,000000,30.36,30.39,30.22,30.31,766,0
+HYBX.US,D,20250514,000000,30.31,30.31,30.285,30.285,265,0
+HYBX.US,D,20250516,000000,30.41,30.41,30.305,30.305,158,0
+HYBX.US,D,20250519,000000,30.34,30.34,30.12,30.135,5504,0
+HYBX.US,D,20250520,000000,30.26,30.42,30.25,30.32,1673,0
+HYBX.US,D,20250521,000000,30.35,30.35,29.94,30.065,6441,0
+HYBX.US,D,20250522,000000,30.11,30.1267,30.11,30.1267,312,0
+HYBX.US,D,20250523,000000,30.09,30.1324,30.09,30.1324,513,0
+HYBX.US,D,20250527,000000,30.19,30.25,30.18,30.25,841,0
+HYBX.US,D,20250530,000000,30.365,30.4,30.09,30.18,1872,0
+HYBX.US,D,20250602,000000,30.2326,30.29,30.01,30.0576,3381,0
+HYBX.US,D,20250603,000000,30.2,30.24,29.98,30.042,4184,0
+HYBX.US,D,20250604,000000,30.23,30.33,30.23,30.28,3314,0
+HYBX.US,D,20250605,000000,30.26,30.275,30.26,30.275,367,0
+HYBX.US,D,20250606,000000,30.26,30.285,29.96,30.285,1078,0
+HYBX.US,D,20250609,000000,30.24,30.28,30.13,30.17,4424,0
+HYBX.US,D,20250610,000000,30.26,30.26,30.0601,30.16,3901,0
+HYBX.US,D,20250611,000000,30.4,30.4,30.2825,30.2825,358,0
+HYBX.US,D,20250612,000000,30.32,30.51,29.65,30.2239,4697,0
+HYBX.US,D,20250613,000000,30.32,30.33,30.31,30.325,923,0
+HYBX.US,D,20250616,000000,30.43,30.43,30.34,30.43,487,0
+HYBX.US,D,20250617,000000,30.02,30.49,29.99,30.415,1567,0
+HYBX.US,D,20250618,000000,30.32,30.3717,30.32,30.3717,1336,0
+HYBX.US,D,20250623,000000,30.51,30.51,30.4696,30.4696,1874,0
+HYBX.US,D,20250624,000000,30.42,30.61,30.42,30.5584,732,0
+HYBX.US,D,20250625,000000,30.53,30.74,30.47,30.595,1586,0
+HYBX.US,D,20250626,000000,30.6285,30.66,30.59,30.66,1640,0
+HYBX.US,D,20250627,000000,30.55,30.65,30.52,30.562,4277,0
+HYBX.US,D,20250630,000000,30.6533,30.66,30.55,30.635,2903,0
+HYBX.US,D,20250701,000000,30.44,30.72,30.28,30.5476,3861,0
+HYBX.US,D,20250702,000000,30.52,30.5548,30.44,30.5548,1387,0
+HYBX.US,D,20250703,000000,30.65,30.65,30.54,30.54,2428,0
+HYBX.US,D,20250707,000000,30.655,30.655,30.4,30.48,1874,0
+HYBX.US,D,20250708,000000,30.52,30.5485,30.35,30.455,4167,0
+HYBX.US,D,20250709,000000,30.49,30.6573,30.49,30.625,473,0
+HYBX.US,D,20250710,000000,30.54,30.72,30.35,30.404,4920,0
+HYBX.US,D,20250711,000000,30.53,30.61,30.53,30.61,699,0
+HYBX.US,D,20250714,000000,30.5,30.5907,30.165,30.5025,13926,0
+HYBX.US,D,20250715,000000,30.625,30.625,30.5191,30.5191,729,0
+HYBX.US,D,20250716,000000,30.5,30.52,30.5,30.52,526,0
+HYBX.US,D,20250717,000000,30.71,30.71,30.53,30.56,1987,0
+HYBX.US,D,20250718,000000,30.56,30.6046,30.56,30.6046,1336,0
+HYBX.US,D,20250722,000000,30.62,30.73,30.57,30.67,3005,0
+HYBX.US,D,20250723,000000,30.65,30.76,30.65,30.7405,1967,0
+HYBX.US,D,20250724,000000,30.75,30.75,30.66,30.7,3228,0
+HYBX.US,D,20250725,000000,30.66,30.66,30.635,30.635,722,0
+HYBX.US,D,20250728,000000,30.67,30.67,30.63,30.6633,3383,0
+HYBX.US,D,20250729,000000,30.67,30.7507,30.45,30.715,1718,0
+HYBX.US,D,20250730,000000,30.665,30.69,30.665,30.665,1246,0
+HYBX.US,D,20250731,000000,30.64,30.8216,30.5281,30.5281,4952,0
+HYBX.US,D,20250801,000000,30.33,30.5255,30.29,30.5255,3426,0
+HYBX.US,D,20250804,000000,30.47,30.6179,30.33,30.36,4569,0
+HYBX.US,D,20250805,000000,30.61,30.65,30.44,30.4447,9287,0
+HYBX.US,D,20250806,000000,30.3917,30.4525,30.3917,30.4525,947,0
+HYBX.US,D,20250807,000000,30.5583,30.579,30.51,30.565,3856,0
+HYBX.US,D,20250811,000000,30.6943,30.6943,30.5729,30.605,930,0
+HYBX.US,D,20250812,000000,30.51,30.5101,30.37,30.4724,4599,0
+HYBX.US,D,20250813,000000,30.75,30.75,30.6725,30.6725,498,0
+HYBX.US,D,20250815,000000,30.58,30.595,30.577,30.577,1925,0
+HYBX.US,D,20250818,000000,30.55,30.6276,30.55,30.595,911,0
+HYBX.US,D,20250819,000000,30.56,30.65,30.38,30.585,2782,0
+HYBX.US,D,20250820,000000,30.52,30.5686,30.52,30.535,437,0
+HYBX.US,D,20250821,000000,30.5,30.5301,30.18,30.214,71809,0
+HYBX.US,D,20250822,000000,30.72,30.72,30.53,30.67,802,0
+HYBX.US,D,20250825,000000,30.6408,30.73,30.63,30.6401,1305,0
+HYBX.US,D,20250826,000000,30.66,30.705,30.6509,30.6509,65302,0
+HYBX.US,D,20250827,000000,30.33,30.55,30.08,30.498,12564,0
+HYBX.US,D,20250828,000000,30.7325,30.7325,30.63,30.63,749,0
+HYBX.US,D,20250829,000000,30.71,30.75,30.53,30.6232,3462,0
+HYBX.US,D,20250902,000000,30.5826,30.5826,30.5208,30.565,1754,0
+HYBX.US,D,20250903,000000,30.52,30.6879,30.5,30.545,2806,0
+HYBX.US,D,20250904,000000,30.7308,30.7308,30.66,30.66,1632,0
+HYBX.US,D,20250905,000000,30.7499,30.7499,30.65,30.6946,1773,0
+HYBX.US,D,20250908,000000,30.66,30.675,30.66,30.675,157,0
+HYBX.US,D,20250909,000000,30.7211,30.7211,30.52,30.52,1647,0
+HYBX.US,D,20250910,000000,30.64,30.64,30.36,30.485,6032,0
+HYBX.US,D,20250911,000000,30.66,30.66,30.495,30.625,1953,0
+HYBX.US,D,20250912,000000,30.71,30.73,30.44,30.63,3260,0
+HYBX.US,D,20250915,000000,30.7,30.7,30.38,30.64,402,0
+HYBX.US,D,20250916,000000,30.72,30.75,30.58,30.64,1832,0
+HYBX.US,D,20250917,000000,30.72,30.74,30.36,30.6049,2912,0
+HYBX.US,D,20250922,000000,30.72,30.815,30.55,30.815,2010,0
+HYBX.US,D,20250923,000000,30.9369,30.9369,30.855,30.855,574,0
+HYBX.US,D,20250924,000000,30.73,30.73,30.685,30.685,276,0
+HYBX.US,D,20250926,000000,30.63,30.67,30.63,30.67,669,0
+HYBX.US,D,20250929,000000,30.67,30.86,30.66,30.695,1127,0
+HYBX.US,D,20250930,000000,30.65,30.6875,30.65,30.6875,224,0
+HYBX.US,D,20251002,000000,30.49,30.52,30.14,30.4007,9579,0
+HYBX.US,D,20251003,000000,30.7199,30.7199,30.53,30.615,2005,0
+HYBX.US,D,20251006,000000,30.6213,30.6213,30.615,30.62,606,0
+HYBX.US,D,20251007,000000,30.2901,30.6294,30.25,30.52,8128,0
+HYBX.US,D,20251008,000000,30.605,30.69,30.48,30.52,5474,0
+HYBX.US,D,20251009,000000,30.4104,30.55,30.4104,30.48,295,0
+HYBX.US,D,20251010,000000,30.27,30.35,30.27,30.35,1929,0
+HYBX.US,D,20251015,000000,30.46,30.4929,30.31,30.4929,417,0
+HYBX.US,D,20251016,000000,30.47,30.47,30.17,30.212,4740,0
+HYBX.US,D,20251020,000000,30.47,30.565,30.47,30.565,204,0
+HYBX.US,D,20251021,000000,30.5,30.5,30.16,30.4586,2771,0
+HYBX.US,D,20251022,000000,30.5534,30.5534,30.4,30.4,1417,0
+HYBX.US,D,20251023,000000,30.46,30.4967,30.22,30.4206,7423,0
+HYBX.US,D,20251024,000000,30.52,30.55,30.28,30.39,3957,0
+HYBX.US,D,20251027,000000,30.59,30.61,30.42,30.49,2633,0
+HYBX.US,D,20251028,000000,30.6867,30.725,30.621,30.725,6198,0
+HYBX.US,D,20251029,000000,30.64,30.7,30.6301,30.7,1122,0
+HYBX.US,D,20251030,000000,30.55,30.55,30.25,30.37,7681,0
+HYBX.US,D,20251031,000000,30.71,30.71,30.25,30.3955,7248,0
+HYBX.US,D,20251103,000000,30.08,30.2827,30.05,30.2827,3574,0
+HYBX.US,D,20251104,000000,30.37,30.37,30.19,30.285,1258,0
+HYBX.US,D,20251105,000000,30.3,30.3999,30.2,30.3,22058,0
+HYBX.US,D,20251106,000000,30.37,30.37,30.28,30.28,124,0
+HYBX.US,D,20251107,000000,30.33,30.33,30.161,30.26,1115,0
+HYBX.US,D,20251110,000000,30.41,30.43,30.025,30.025,12642,0
+HYBX.US,D,20251111,000000,30.2095,30.27,30.2095,30.215,645,0
+HYBX.US,D,20251112,000000,30.1,30.2499,30.02,30.18,2073,0
+HYBX.US,D,20251114,000000,30.27,30.37,30.15,30.21,2326,0
+HYBX.US,D,20251117,000000,30.27,30.27,30.2001,30.22,1343,0
+HYBX.US,D,20251118,000000,30.14,30.25,30.14,30.2066,361,0
+HYBX.US,D,20251119,000000,30.16,30.17,29.75,30.135,3190,0
+HYBX.US,D,20251120,000000,30.22,30.27,30.105,30.105,955,0
+HYBX.US,D,20251124,000000,30.24,30.27,30.165,30.165,220,0
+HYBX.US,D,20251125,000000,30.2601,30.485,30.2601,30.485,2275,0
+HYBX.US,D,20251126,000000,30.4798,30.56,30.4798,30.49,1971,0
+HYBX.US,D,20251128,000000,30.58,30.58,30.495,30.495,117,0
+HYBX.US,D,20251201,000000,30.35,30.35,30.2,30.255,1550,0
+HYBX.US,D,20251202,000000,30.33,30.34,30.24,30.24,826,0
+HYBX.US,D,20251203,000000,30.36,30.36,30.14,30.225,2926,0
+HYBX.US,D,20251204,000000,30.275,30.275,30.17,30.21,412,0
+HYBX.US,D,20251205,000000,30.18,30.1801,30.1,30.166,3791,0
+HYBX.US,D,20251210,000000,30.07,30.24,30.0001,30.145,5778,0
+HYBX.US,D,20251211,000000,30.11,30.11,29.9,29.9659,7935,0
+HYBX.US,D,20251212,000000,30.19,30.19,29.75,29.75,7224,0
+HYBX.US,D,20251215,000000,30.04,30.16,29.995,29.995,1563,0
+HYBX.US,D,20251216,000000,30.1061,30.2,30.1,30.2,866,0
+HYBX.US,D,20251217,000000,29.994,30.0983,29.91,30,1495,0
+HYBX.US,D,20251218,000000,29.93,29.996,29.93,29.985,1297,0
+HYBX.US,D,20251219,000000,30.14,30.14,30.075,30.075,1374,0
+HYBX.US,D,20251222,000000,29.98,29.98,29.61,29.66,32354,0
+HYBX.US,D,20251223,000000,29.625,30.085,29.625,30.085,2180,0
+HYBX.US,D,20251226,000000,30.05,30.175,29.89,30.02,15204,0
+HYBX.US,D,20251229,000000,30.02,30.075,30.02,30.075,989,0
+HYBX.US,D,20251230,000000,30.07,30.07,29.75,29.9399,19296,0
+HYBX.US,D,20251231,000000,29.915,30.02,29.72,29.915,5565,0
+HYBX.US,D,20260102,000000,30.1421,30.18,30.1421,30.18,296,0
+HYBX.US,D,20260105,000000,30.12,30.12,29.93,29.985,3246,0
+HYBX.US,D,20260106,000000,30.11,30.2468,29.97,30.1085,6877,0
+HYBX.US,D,20260107,000000,30.26,30.275,30.1801,30.275,648,0
+HYBX.US,D,20260108,000000,30.3591,30.3591,30,30.085,4827,0
+HYBX.US,D,20260109,000000,30.21,30.21,30,30.14,1427,0
+HYBX.US,D,20260112,000000,30.19,30.45,30.14,30.14,2328,0
+HYBX.US,D,20260113,000000,30.2832,30.2832,29.93,30.1563,2716,0
+HYBX.US,D,20260114,000000,30.37,30.37,30.21,30.365,4393,0
+HYBX.US,D,20260115,000000,30.28,30.54,30.28,30.2897,3304,0
+HYBX.US,D,20260120,000000,30.28,30.42,30.28,30.42,763,0
+HYBX.US,D,20260121,000000,30.31,30.31,30.21,30.2824,1598,0
+HYBX.US,D,20260122,000000,30.36,30.36,30.175,30.175,1813,0
+HYBX.US,D,20260123,000000,30.44,30.44,30.3,30.3774,2314,0
+HYBX.US,D,20260126,000000,30.5114,30.5114,30.3,30.385,4674,0
+HYBX.US,D,20260127,000000,30.44,30.44,30.35,30.43,1620,0
+HYBX.US,D,20260128,000000,30.33,30.33,30.22,30.28,2869,0
+HYBX.US,D,20260130,000000,30.335,30.335,30.2,30.215,1732,0
+HYBX.US,D,20260202,000000,29.747,29.88,29.63,29.88,1840,0
+HYBX.US,D,20260203,000000,30.0263,30.1538,29.8,29.8,1113,0
+HYBX.US,D,20260204,000000,30.0775,30.3,30.02,30.15,4283,0
+HYBX.US,D,20260205,000000,30.03,30.08,30.0294,30.0294,846,0
+HYBX.US,D,20260206,000000,30.1467,30.2299,30.03,30.12,3429,0
+HYBX.US,D,20260209,000000,30.11,30.11,29.94,30.025,4174,0
+HYBX.US,D,20260210,000000,30.185,30.185,29.93,30,7850,0
+HYBX.US,D,20260211,000000,30.13,30.16,30.13,30.16,1227,0
+HYBX.US,D,20260212,000000,30.21,30.21,30.045,30.045,1293,0
+HYBX.US,D,20260213,000000,30.09,30.09,29.83,29.9568,3884,0
+HYBX.US,D,20260217,000000,29.94,30.105,29.91,30.105,1658,0
+HYBX.US,D,20260218,000000,30.1,30.1,29.99,29.99,2411,0
diff --git a/daily/us/nyse stocks/1/ibca.us.txt b/daily/us/nyse stocks/1/ibca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d18793403ce6da993c9f8d0e86d6a8dd38d3fc2b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibca.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBCA.US,D,20250327,000000,24.94,24.9868,24.93,24.9868,5367,0
+IBCA.US,D,20250328,000000,25.0865,25.24,25.0865,25.1863,2543,0
+IBCA.US,D,20250331,000000,25.18,25.33,25.14,25.1796,2431,0
+IBCA.US,D,20250401,000000,25.29,25.32,25.2502,25.2502,4905,0
+IBCA.US,D,20250402,000000,25.31,25.31,25.24,25.2715,6138,0
+IBCA.US,D,20250403,000000,25.45,25.5,25.3806,25.3806,4862,0
+IBCA.US,D,20250404,000000,25.52,26.27,25.3,25.3249,10844,0
+IBCA.US,D,20250407,000000,25.13,25.23,24.98,25.13,14321,0
+IBCA.US,D,20250408,000000,25,25,24.6433,24.6433,21502,0
+IBCA.US,D,20250409,000000,24.37,24.79,24.33,24.79,13186,0
+IBCA.US,D,20250410,000000,24.73,24.99,24.5917,24.5917,6139,0
+IBCA.US,D,20250411,000000,24.33,24.4963,24.28,24.4963,345,0
+IBCA.US,D,20250414,000000,24.68,24.7799,24.63,24.7396,87900,0
+IBCA.US,D,20250415,000000,24.74,25.57,24.7098,24.835,5030,0
+IBCA.US,D,20250416,000000,24.805,25.01,24.805,24.9362,8513,0
+IBCA.US,D,20250417,000000,24.97,24.9975,24.945,24.9454,3082,0
+IBCA.US,D,20250421,000000,24.83,25.06,24.7095,24.7095,14226,0
+IBCA.US,D,20250422,000000,24.77,24.96,24.75,24.874,6590,0
+IBCA.US,D,20250423,000000,24.99,25.11,24.83,24.8553,6294,0
+IBCA.US,D,20250424,000000,25.03,25.08,25.0111,25.0111,1863,0
+IBCA.US,D,20250425,000000,25.17,25.23,25.09,25.1912,53091,0
+IBCA.US,D,20250428,000000,25.18,25.28,25.1085,25.2207,47567,0
+IBCA.US,D,20250429,000000,25.19,25.34,25.19,25.2808,826879,0
+IBCA.US,D,20250430,000000,25.26,25.28,25.12,25.2,31494,0
+IBCA.US,D,20250501,000000,25.25,25.26,25.03,25.0855,23204,0
+IBCA.US,D,20250502,000000,25.09,25.09,24.94,25.05,36273,0
+IBCA.US,D,20250505,000000,25.04,25.26,24.895,24.965,27311,0
+IBCA.US,D,20250506,000000,24.919,25.05,24.885,24.9675,27147,0
+IBCA.US,D,20250507,000000,25.0583,25.1591,25.02,25.11,23177,0
+IBCA.US,D,20250508,000000,25.0668,25.32,24.9576,25.1792,19212,0
+IBCA.US,D,20250509,000000,25.18,25.18,24.95,24.99,8711,0
+IBCA.US,D,20250512,000000,24.905,25.14,24.86,24.95,16068,0
+IBCA.US,D,20250513,000000,24.93,25.28,24.89,24.93,64844,0
+IBCA.US,D,20250514,000000,24.901,24.93,24.81,24.838,32386,0
+IBCA.US,D,20250515,000000,24.87,25.11,24.856,24.9662,26984,0
+IBCA.US,D,20250516,000000,25.07,25.15,25.0092,25.0302,17252,0
+IBCA.US,D,20250519,000000,24.84,25.0681,24.84,25.0681,19207,0
+IBCA.US,D,20250520,000000,24.92,25.05,24.92,24.99,32908,0
+IBCA.US,D,20250521,000000,24.99,25.01,24.73,24.73,45634,0
+IBCA.US,D,20250522,000000,24.7,24.9,24.695,24.8629,22120,0
+IBCA.US,D,20250523,000000,24.86,24.95,24.85,24.8883,15560,0
+IBCA.US,D,20250527,000000,25.01,25.14,24.9601,25.1001,18182,0
+IBCA.US,D,20250528,000000,25.025,25.0599,24.97,24.9913,25145,0
+IBCA.US,D,20250529,000000,25.07,25.27,25.07,25.1231,23494,0
+IBCA.US,D,20250530,000000,25.11,25.41,25.093,25.1712,14782,0
+IBCA.US,D,20250602,000000,25,25.049,24.94,25.0246,36627,0
+IBCA.US,D,20250603,000000,25.0699,25.11,24.99,25.0403,32513,0
+IBCA.US,D,20250604,000000,25.15,25.27,25.0845,25.215,19529,0
+IBCA.US,D,20250605,000000,25.19,25.48,25.08,25.08,8791,0
+IBCA.US,D,20250606,000000,25.0399,25.0583,24.95,24.9565,28707,0
+IBCA.US,D,20250609,000000,24.99,25.0993,24.99,25.0463,62529,0
+IBCA.US,D,20250610,000000,25.11,25.13,25.05,25.0838,11784,0
+IBCA.US,D,20250611,000000,25.14,25.86,25.1181,25.17,17404,0
+IBCA.US,D,20250612,000000,25.23,25.31,25.23,25.307,17942,0
+IBCA.US,D,20250613,000000,25.22,25.27,25.13,25.185,17232,0
+IBCA.US,D,20250616,000000,25.21,25.23,25.12,25.12,11745,0
+IBCA.US,D,20250617,000000,25.19,25.53,25.16,25.2231,11225,0
+IBCA.US,D,20250618,000000,25.234,25.61,25.19,25.2568,9759,0
+IBCA.US,D,20250620,000000,25.24,25.3299,25.185,25.2937,28203,0
+IBCA.US,D,20250623,000000,25.3193,25.42,25.3193,25.3619,14262,0
+IBCA.US,D,20250624,000000,25.33,25.8,25.33,25.49,25058,0
+IBCA.US,D,20250625,000000,25.39,25.63,25.373,25.4447,18136,0
+IBCA.US,D,20250626,000000,25.46,25.67,25.416,25.4819,19237,0
+IBCA.US,D,20250627,000000,25.47,25.62,25.45,25.4804,35322,0
+IBCA.US,D,20250630,000000,25.57,25.66,25.51,25.6315,37756,0
+IBCA.US,D,20250701,000000,25.5465,25.84,25.48,25.5422,41538,0
+IBCA.US,D,20250702,000000,25.45,26.05,25.45,25.5139,13653,0
+IBCA.US,D,20250703,000000,25.55,26,25.44,25.4785,12097,0
+IBCA.US,D,20250707,000000,25.43,25.44,25.32,25.387,74926,0
+IBCA.US,D,20250708,000000,25.31,25.51,25.26,25.304,77461,0
+IBCA.US,D,20250709,000000,25.3214,25.61,25.3214,25.4185,98712,0
+IBCA.US,D,20250710,000000,25.38,26.04,25.355,25.4153,29083,0
+IBCA.US,D,20250711,000000,25.28,25.33,25.23,25.3,40082,0
+IBCA.US,D,20250714,000000,25.31,25.55,25.224,25.2665,22071,0
+IBCA.US,D,20250715,000000,25.27,25.33,25.14,25.1946,51571,0
+IBCA.US,D,20250716,000000,25.2,25.26,25.16,25.25,23138,0
+IBCA.US,D,20250717,000000,25.24,25.3,25.22,25.29,519887,0
+IBCA.US,D,20250718,000000,25.23,25.37,25.23,25.3301,51608,0
+IBCA.US,D,20250721,000000,25.215,25.74,25.215,25.43,33094,0
+IBCA.US,D,20250722,000000,25.44,25.52,25.44,25.47,175492,0
+IBCA.US,D,20250723,000000,25.305,25.46,25.305,25.435,198229,0
+IBCA.US,D,20250724,000000,25.32,25.55,25.32,25.38,55041,0
+IBCA.US,D,20250725,000000,25.38,25.5093,25.38,25.45,25845,0
+IBCA.US,D,20250728,000000,25.45,25.505,25.42,25.42,51500,0
+IBCA.US,D,20250729,000000,25.4887,25.5899,25.4,25.54,21620,0
+IBCA.US,D,20250730,000000,25.5,25.665,25.46,25.49,37114,0
+IBCA.US,D,20250731,000000,25.57,25.5858,25.5,25.5,31646,0
+IBCA.US,D,20250801,000000,25.5986,25.7,25.56,25.67,11084,0
+IBCA.US,D,20250804,000000,25.69,25.72,25.66,25.67,35359,0
+IBCA.US,D,20250805,000000,25.68,25.73,25.64,25.69,115284,0
+IBCA.US,D,20250806,000000,25.6716,25.72,25.59,25.66,17579,0
+IBCA.US,D,20250807,000000,25.68,25.74,25.65,25.67,45142,0
+IBCA.US,D,20250808,000000,25.85,25.85,25.59,25.6049,38142,0
+IBCA.US,D,20250811,000000,25.62,25.65,25.58,25.6,44238,0
+IBCA.US,D,20250812,000000,25.58,25.64,25.55,25.61,29069,0
+IBCA.US,D,20250813,000000,25.73,25.77,25.7,25.72,27765,0
+IBCA.US,D,20250814,000000,25.69,25.709,25.62,25.65,20307,0
+IBCA.US,D,20250815,000000,26.72,26.72,25.61,25.62,37438,0
+IBCA.US,D,20250818,000000,25.6568,25.66,25.57,25.57,56709,0
+IBCA.US,D,20250819,000000,25.63,25.705,25.59,25.64,42877,0
+IBCA.US,D,20250820,000000,25.68,25.68,25.6,25.62,101258,0
+IBCA.US,D,20250821,000000,25.6184,25.64,25.52,25.54,63967,0
+IBCA.US,D,20250822,000000,25.63,25.7774,25.615,25.74,39015,0
+IBCA.US,D,20250825,000000,25.7,25.73,25.66,25.68,55233,0
+IBCA.US,D,20250826,000000,25.68,25.73,25.62,25.69,145414,0
+IBCA.US,D,20250827,000000,25.7,25.75,25.67,25.75,30401,0
+IBCA.US,D,20250828,000000,25.75,25.7921,25.75,25.76,21291,0
+IBCA.US,D,20250829,000000,25.73,25.74,25.68,25.7,113245,0
+IBCA.US,D,20250902,000000,25.5,25.55,25.47,25.52,49126,0
+IBCA.US,D,20250903,000000,25.64,25.68,25.5,25.61,34051,0
+IBCA.US,D,20250904,000000,25.73,25.84,25.71,25.82,35835,0
+IBCA.US,D,20250905,000000,25.95,26.03,25.92,25.95,43667,0
+IBCA.US,D,20250908,000000,26.02,26.06,25.96,26,53935,0
+IBCA.US,D,20250909,000000,26.03,26.03,25.96,25.99,31390,0
+IBCA.US,D,20250910,000000,26.05,26.13,26.0373,26.09,45495,0
+IBCA.US,D,20250911,000000,26.13,26.21,26.13,26.19,37266,0
+IBCA.US,D,20250912,000000,26.12,26.15,26.0889,26.14,48975,0
+IBCA.US,D,20250915,000000,26.1845,26.22,26.165,26.22,137724,0
+IBCA.US,D,20250916,000000,26.2146,26.24,26.1505,26.2,39058,0
+IBCA.US,D,20250917,000000,26.2,26.26,26.08,26.1395,43254,0
+IBCA.US,D,20250918,000000,26.07,26.12,26.0375,26.11,94506,0
+IBCA.US,D,20250919,000000,26.1199,26.1199,26.04,26.08,131547,0
+IBCA.US,D,20250922,000000,26.06,26.12,26.04,26.055,32416,0
+IBCA.US,D,20250923,000000,26.06,26.11,26.0435,26.08,33632,0
+IBCA.US,D,20250924,000000,26.045,26.09,26,26,19683,0
+IBCA.US,D,20250925,000000,25.935,25.96,25.8651,25.92,41625,0
+IBCA.US,D,20250926,000000,25.95,25.99,25.91,25.96,52175,0
+IBCA.US,D,20250929,000000,26.0099,26.05,26,26.04,22679,0
+IBCA.US,D,20250930,000000,26.0487,26.09,25.99,26.04,49758,0
+IBCA.US,D,20251001,000000,26.005,26.04,25.95,26.04,144428,0
+IBCA.US,D,20251002,000000,26.035,26.11,25.9911,26.085,140335,0
+IBCA.US,D,20251003,000000,26.05,26.11,26.02,26.02,28185,0
+IBCA.US,D,20251006,000000,25.9635,26,25.95,25.97,17870,0
+IBCA.US,D,20251007,000000,25.99,26.03,25.98,26.0099,18100,0
+IBCA.US,D,20251008,000000,26.04,26.09,25.98,25.99,49658,0
+IBCA.US,D,20251009,000000,25.985,25.985,25.9041,25.9454,51180,0
+IBCA.US,D,20251010,000000,26,26.05,25.985,26,15599,0
+IBCA.US,D,20251013,000000,26.05,26.099,26.0364,26.09,14071,0
+IBCA.US,D,20251014,000000,26.05,26.18,26.04,26.16,25777,0
+IBCA.US,D,20251015,000000,26.23,26.23,26.14,26.18,25018,0
+IBCA.US,D,20251016,000000,26.145,26.269,26.1358,26.2669,100618,0
+IBCA.US,D,20251017,000000,26.19,26.22,26.17,26.207,39961,0
+IBCA.US,D,20251020,000000,26.2283,26.29,26.2101,26.285,31642,0
+IBCA.US,D,20251021,000000,26.34,26.34,26.29,26.3,35941,0
+IBCA.US,D,20251022,000000,26.28,26.3,26.23,26.3,139702,0
+IBCA.US,D,20251023,000000,26.28,26.309,26.2699,26.28,49053,0
+IBCA.US,D,20251024,000000,26.28,26.33,26.28,26.3,9426,0
+IBCA.US,D,20251027,000000,26.2832,26.35,26.26,26.32,36675,0
+IBCA.US,D,20251028,000000,26.3205,26.3785,26.3,26.3538,12038,0
+IBCA.US,D,20251029,000000,26.34,26.34,26.15,26.175,30658,0
+IBCA.US,D,20251030,000000,26.0739,26.14,26.0739,26.0983,42278,0
+IBCA.US,D,20251031,000000,26.085,26.11,26.01,26.03,32707,0
+IBCA.US,D,20251103,000000,25.8602,25.92,25.83,25.83,74940,0
+IBCA.US,D,20251104,000000,25.8782,25.949,25.8782,25.89,59702,0
+IBCA.US,D,20251105,000000,25.875,25.9,25.82,25.82,44290,0
+IBCA.US,D,20251106,000000,25.91,25.94,25.9,25.9388,291910,0
+IBCA.US,D,20251107,000000,25.9,25.94,25.885,25.92,28313,0
+IBCA.US,D,20251110,000000,25.92,25.93,25.8801,25.903,126402,0
+IBCA.US,D,20251111,000000,25.93,26.04,25.93,26.02,24993,0
+IBCA.US,D,20251112,000000,26,26.01,25.96,25.9735,31463,0
+IBCA.US,D,20251113,000000,25.91,25.92,25.87,25.9002,50854,0
+IBCA.US,D,20251114,000000,25.9099,25.96,25.82,25.84,42300,0
+IBCA.US,D,20251117,000000,25.85,26.07,25.81,25.8485,42011,0
+IBCA.US,D,20251118,000000,25.88,25.92,25.8202,25.87,270474,0
+IBCA.US,D,20251119,000000,25.89,25.92,25.845,25.86,33593,0
+IBCA.US,D,20251120,000000,25.94,25.97,25.87,25.91,152029,0
+IBCA.US,D,20251121,000000,25.97,26.05,25.93,26.009,81898,0
+IBCA.US,D,20251124,000000,26.08,26.1,26.0164,26.1,112246,0
+IBCA.US,D,20251125,000000,26.13,26.1907,26.11,26.17,44492,0
+IBCA.US,D,20251126,000000,26.15,26.24,26.14,26.24,50077,0
+IBCA.US,D,20251128,000000,26.2195,26.2195,26.18,26.21,12508,0
+IBCA.US,D,20251201,000000,26.01,26.01,25.945,26,93968,0
+IBCA.US,D,20251202,000000,25.98,26.04,25.97,26.02,34336,0
+IBCA.US,D,20251203,000000,26.07,26.12,26.035,26.08,231518,0
+IBCA.US,D,20251204,000000,26.07,26.08,25.99,26.05,85189,0
+IBCA.US,D,20251205,000000,26.009,26.03,25.96,26.01,41890,0
+IBCA.US,D,20251208,000000,25.96,25.96,25.9,25.95,45755,0
+IBCA.US,D,20251209,000000,26,26,25.89,25.9182,171098,0
+IBCA.US,D,20251210,000000,25.9,26.04,25.9,26.039,33036,0
+IBCA.US,D,20251211,000000,26.08,26.09,25.99,26.02,141581,0
+IBCA.US,D,20251212,000000,25.91,25.97,25.86,25.89,51297,0
+IBCA.US,D,20251215,000000,25.95,25.95,25.89,25.92,33607,0
+IBCA.US,D,20251216,000000,25.89,25.97,25.88,25.96,46441,0
+IBCA.US,D,20251217,000000,25.95,25.97,25.91,25.95,45294,0
+IBCA.US,D,20251218,000000,26.02,26.07,26,26.035,47244,0
+IBCA.US,D,20251219,000000,25.88,25.95,25.87,25.88,529101,0
+IBCA.US,D,20251222,000000,25.865,25.9,25.85,25.89,520921,0
+IBCA.US,D,20251223,000000,25.87,26.04,25.83,25.9016,1647145,0
+IBCA.US,D,20251224,000000,25.929,26,25.92,25.99,58876,0
+IBCA.US,D,20251226,000000,26.019,26.02,25.9534,26.005,59259,0
+IBCA.US,D,20251229,000000,26.03,26.06,26,26.04,84408,0
+IBCA.US,D,20251230,000000,26,26.03,25.97,26.005,65481,0
+IBCA.US,D,20251231,000000,25.9506,26.02,25.93,25.94,145652,0
+IBCA.US,D,20260102,000000,25.96,25.97,25.87,25.91,94121,0
+IBCA.US,D,20260105,000000,25.93,25.99,25.92,25.975,261192,0
+IBCA.US,D,20260106,000000,25.935,25.99,25.915,25.985,297814,0
+IBCA.US,D,20260107,000000,26.02,26.05,25.9792,25.995,420630,0
+IBCA.US,D,20260108,000000,25.919,25.97,25.9001,25.925,202309,0
+IBCA.US,D,20260109,000000,25.9101,25.9925,25.91,25.985,283878,0
+IBCA.US,D,20260112,000000,25.93,25.99,25.92,25.96,308568,0
+IBCA.US,D,20260113,000000,26,26.0399,25.97,26.02,152296,0
+IBCA.US,D,20260114,000000,26.02,26.07,26.0135,26.06,99978,0
+IBCA.US,D,20260115,000000,26.0744,26.0744,26.01,26.02,82404,0
+IBCA.US,D,20260116,000000,26.01,26.02,25.935,25.935,174459,0
+IBCA.US,D,20260120,000000,25.8,25.86,25.76,25.79,118489,0
+IBCA.US,D,20260121,000000,25.85,25.9545,25.8499,25.945,115613,0
+IBCA.US,D,20260122,000000,25.95,25.985,25.9146,25.97,151939,0
+IBCA.US,D,20260123,000000,25.94,25.9954,25.935,25.99,164201,0
+IBCA.US,D,20260126,000000,26.02,26.05,25.98,25.99,78683,0
+IBCA.US,D,20260127,000000,25.99,26.02,25.98,25.989,278973,0
+IBCA.US,D,20260128,000000,25.9635,25.97,25.9232,25.96,113412,0
+IBCA.US,D,20260129,000000,25.92,25.99,25.91,25.98,77329,0
+IBCA.US,D,20260130,000000,25.955,25.99,25.9485,25.97,154385,0
+IBCA.US,D,20260202,000000,25.85,25.93,25.81,25.835,90591,0
+IBCA.US,D,20260203,000000,25.83,25.86,25.805,25.84,134442,0
+IBCA.US,D,20260204,000000,25.8,25.87,25.79,25.825,136237,0
+IBCA.US,D,20260205,000000,25.8783,25.96,25.8564,25.94,135868,0
+IBCA.US,D,20260206,000000,25.91,25.98,25.89,25.96,236022,0
+IBCA.US,D,20260209,000000,25.94,25.98,25.905,25.96,311252,0
+IBCA.US,D,20260210,000000,26.0325,26.05,25.98,25.98,118020,0
+IBCA.US,D,20260211,000000,25.96,26.03,25.95,25.995,146272,0
+IBCA.US,D,20260212,000000,26.035,26.12,26.035,26.11,235488,0
+IBCA.US,D,20260213,000000,26.1771,26.22,26.15,26.19,133293,0
+IBCA.US,D,20260217,000000,26.16,26.21,26.15,26.2,94848,0
+IBCA.US,D,20260218,000000,26.17,26.199,26.16,26.17,101515,0
diff --git a/daily/us/nyse stocks/1/imra.us.txt b/daily/us/nyse stocks/1/imra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..828d6989b70f026e4c46578b959741da7fa32799
--- /dev/null
+++ b/daily/us/nyse stocks/1/imra.us.txt	
@@ -0,0 +1,207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMRA.US,D,20250404,000000,42.23,45.3937,42.23,45.385,1281,0
+IMRA.US,D,20250407,000000,42.25,46.47,42.25,45.5926,369,0
+IMRA.US,D,20250408,000000,42.3,42.3489,42.3,42.3489,189,0
+IMRA.US,D,20250409,000000,43.84,49.3392,42.33,49.3392,1131,0
+IMRA.US,D,20250414,000000,51.84,52.13,51.648,52.0568,1226,0
+IMRA.US,D,20250415,000000,52.05,52.05,49.93,50.7121,1681,0
+IMRA.US,D,20250417,000000,49.63,51.1416,49.63,51.1416,921,0
+IMRA.US,D,20250421,000000,51.7,51.7,49.8238,49.8238,467,0
+IMRA.US,D,20250422,000000,52.93,54.3153,52.921,54.3153,1128,0
+IMRA.US,D,20250423,000000,55,55,54.9801,54.9801,218,0
+IMRA.US,D,20250424,000000,55.01,55.01,54.8523,54.8523,302,0
+IMRA.US,D,20250429,000000,55.74,55.93,55.74,55.87,764,0
+IMRA.US,D,20250501,000000,56.37,56.37,55.7009,55.7009,128,0
+IMRA.US,D,20250502,000000,56.37,56.9,56.37,56.89,646,0
+IMRA.US,D,20250505,000000,54.13,54.6,54.022,54.022,438,0
+IMRA.US,D,20250509,000000,57.22,58.9926,57.22,58.9926,3489,0
+IMRA.US,D,20250513,000000,59.313,59.4445,59.313,59.4445,1065,0
+IMRA.US,D,20250515,000000,58.15,58.15,57.99,58.138,639,0
+IMRA.US,D,20250519,000000,59.38,60.6237,59.38,60.6237,1053,0
+IMRA.US,D,20250520,000000,59.73,60.2873,59.73,60.2873,486,0
+IMRA.US,D,20250522,000000,59.58,59.58,58.7993,58.7993,957,0
+IMRA.US,D,20250523,000000,48.12,48.409,46.6,47.206,16142,0
+IMRA.US,D,20250527,000000,48.76,51.69,48.56,51.6714,6598,0
+IMRA.US,D,20250528,000000,51.08,51.39,47.8163,47.8163,13335,0
+IMRA.US,D,20250529,000000,48.25,48.25,46.85,47.0546,21639,0
+IMRA.US,D,20250530,000000,46.46,47.15,45.842,45.842,7291,0
+IMRA.US,D,20250602,000000,46.28,46.66,45.57,46.5101,10105,0
+IMRA.US,D,20250603,000000,46.96,49.42,46.87,49.0186,8250,0
+IMRA.US,D,20250604,000000,48.96,49.94,48.55,49.787,6721,0
+IMRA.US,D,20250605,000000,48.833,50.05,48,48.1563,5500,0
+IMRA.US,D,20250606,000000,51,51,49.99,50.3895,10013,0
+IMRA.US,D,20250609,000000,51.06,51.92,49.9932,51.17,21337,0
+IMRA.US,D,20250610,000000,50.94,51.73,50.94,51.5414,8579,0
+IMRA.US,D,20250611,000000,51.75,52.26,50.79,51.4313,11175,0
+IMRA.US,D,20250612,000000,50.75,51.33,50.26,50.76,6335,0
+IMRA.US,D,20250613,000000,50.55,50.76,47.88,49.1026,26683,0
+IMRA.US,D,20250616,000000,49.56,51.5,49.39,50,27949,0
+IMRA.US,D,20250617,000000,49.47,50.22,47.22,48.24,27686,0
+IMRA.US,D,20250618,000000,47.83,48.93,47.5805,47.89,20187,0
+IMRA.US,D,20250620,000000,48.5,48.81,46.65,47.22,22848,0
+IMRA.US,D,20250623,000000,46.215,47.22,45,46.8856,44566,0
+IMRA.US,D,20250624,000000,47.51,49.33,47.51,48.82,31825,0
+IMRA.US,D,20250625,000000,49.51,49.71,48.15,48.43,36044,0
+IMRA.US,D,20250626,000000,48.19,49.34,47.85,49.065,97921,0
+IMRA.US,D,20250627,000000,46.38,47.29,46.1901,46.4052,37039,0
+IMRA.US,D,20250630,000000,46.7,48.15,46.06,48.0071,87251,0
+IMRA.US,D,20250701,000000,47.47,48.65,47.33,48.0598,60879,0
+IMRA.US,D,20250702,000000,48.7,49.97,48.65,49.9497,61249,0
+IMRA.US,D,20250703,000000,50,50.454,49.84,50.4392,10028,0
+IMRA.US,D,20250707,000000,49.69,50.07,48.81,49.5676,15246,0
+IMRA.US,D,20250708,000000,50,50.75,50,50.74,21144,0
+IMRA.US,D,20250709,000000,51.085,51.29,50.74,51.221,13963,0
+IMRA.US,D,20250710,000000,51.3016,51.55,51.14,51.5355,5345,0
+IMRA.US,D,20250711,000000,51.46,51.715,51,51.35,4797,0
+IMRA.US,D,20250714,000000,51.73,53.69,50.26,50.3856,17767,0
+IMRA.US,D,20250715,000000,49.475,50.6868,49.475,49.7242,3219,0
+IMRA.US,D,20250716,000000,52.0526,52.33,50.24,51.6,5445,0
+IMRA.US,D,20250717,000000,51.59,52.91,51.59,52.7735,3485,0
+IMRA.US,D,20250718,000000,54.13,54.9396,51.325,51.9335,30086,0
+IMRA.US,D,20250721,000000,52.2,53.03,50.02,50.24,13081,0
+IMRA.US,D,20250722,000000,50.71,52.97,50.29,52.6,8890,0
+IMRA.US,D,20250723,000000,49.86,50.02,45.76,46.98,27042,0
+IMRA.US,D,20250724,000000,47.098,47.14,46.21,46.26,9287,0
+IMRA.US,D,20250725,000000,42,42.52,41.13,42.52,33607,0
+IMRA.US,D,20250728,000000,42.819,42.86,41.87,42.36,6410,0
+IMRA.US,D,20250729,000000,42.37,43,40.83,41.14,6969,0
+IMRA.US,D,20250730,000000,43.67,43.7,40.83,40.96,9966,0
+IMRA.US,D,20250731,000000,40.73,41.04,39.93,39.93,3910,0
+IMRA.US,D,20250801,000000,38.4102,40,37.8827,38.44,7723,0
+IMRA.US,D,20250804,000000,38.42,39.8178,38.31,39.8178,12519,0
+IMRA.US,D,20250805,000000,39.415,39.415,38.36,38.91,1918,0
+IMRA.US,D,20250806,000000,38.7199,39.7599,38.27,39.2,4578,0
+IMRA.US,D,20250807,000000,40.2046,40.44,38.7183,39.33,2753,0
+IMRA.US,D,20250808,000000,39.46,39.71,38.18,38.22,7249,0
+IMRA.US,D,20250811,000000,39.46,39.98,38.89,38.89,8560,0
+IMRA.US,D,20250812,000000,39.4,39.48,39.01,39.01,3708,0
+IMRA.US,D,20250813,000000,39.53,40.16,39.17,39.33,4018,0
+IMRA.US,D,20250814,000000,38.68,39.12,37.4016,39.12,9863,0
+IMRA.US,D,20250815,000000,39,39.3415,38.55,39.03,5087,0
+IMRA.US,D,20250818,000000,39.05,39.99,37.88,39.84,5548,0
+IMRA.US,D,20250819,000000,39.91,39.91,37.8201,37.96,6395,0
+IMRA.US,D,20250820,000000,37.8195,38.6,36.52,38.6,16221,0
+IMRA.US,D,20250821,000000,38.05,38.8,37.91,38.63,9704,0
+IMRA.US,D,20250822,000000,35.565,37.949,35.565,37.4514,9776,0
+IMRA.US,D,20250825,000000,36.77,36.77,34.85,35.7,7965,0
+IMRA.US,D,20250826,000000,35.79,36.6402,35.34,36.45,17180,0
+IMRA.US,D,20250827,000000,36.845,36.98,36.32,36.59,3260,0
+IMRA.US,D,20250828,000000,36.88,36.9615,36.73,36.75,11701,0
+IMRA.US,D,20250829,000000,36.8,36.91,36.4463,36.88,2402,0
+IMRA.US,D,20250902,000000,35.75,37.76,35.75,37.06,2909,0
+IMRA.US,D,20250903,000000,37.63,37.63,36.77,36.77,1501,0
+IMRA.US,D,20250904,000000,36.2846,36.2846,35.245,35.3,2851,0
+IMRA.US,D,20250905,000000,35.43,35.43,34.23,35.43,7427,0
+IMRA.US,D,20250908,000000,35.36,35.72,35.1,35.47,2451,0
+IMRA.US,D,20250909,000000,35.9,36.9828,35.9,36.92,2094,0
+IMRA.US,D,20250910,000000,37.52,37.52,36.73,36.96,10407,0
+IMRA.US,D,20250911,000000,37.08,37.08,36.77,36.77,1681,0
+IMRA.US,D,20250912,000000,36.99,38.25,36.99,37.96,7279,0
+IMRA.US,D,20250915,000000,37.6378,37.94,36.7584,37.94,5337,0
+IMRA.US,D,20250916,000000,37.92,40.01,37.92,40.01,4049,0
+IMRA.US,D,20250917,000000,39.5795,40.11,39.03,39.86,14281,0
+IMRA.US,D,20250918,000000,40.9605,41.699,40.9605,41.48,4956,0
+IMRA.US,D,20250919,000000,41.55,41.75,41.52,41.55,5029,0
+IMRA.US,D,20250922,000000,41.41,41.9627,40.98,41.76,11986,0
+IMRA.US,D,20250923,000000,39.92,40.599,38.38,38.38,6350,0
+IMRA.US,D,20250924,000000,39.11,40.44,38.23,38.23,13528,0
+IMRA.US,D,20250925,000000,38,38.13,35.07,35.3,9306,0
+IMRA.US,D,20250926,000000,32.21,32.87,31.7412,32.32,7362,0
+IMRA.US,D,20250929,000000,32.915,35.6054,32.82,35.6054,4298,0
+IMRA.US,D,20250930,000000,35.26,35.6789,35.2,35.48,8933,0
+IMRA.US,D,20251001,000000,35.81,36.37,35.4919,35.78,4247,0
+IMRA.US,D,20251002,000000,36.23,36.51,36.1397,36.1397,3346,0
+IMRA.US,D,20251003,000000,36.15,36.5805,36.07,36.17,10917,0
+IMRA.US,D,20251006,000000,37.165,38.37,36.91,38.37,4179,0
+IMRA.US,D,20251007,000000,38.6885,38.6885,37,38.1941,3441,0
+IMRA.US,D,20251008,000000,38.45,38.56,38.03,38.293,4150,0
+IMRA.US,D,20251009,000000,38.49,38.49,37.2081,38.3681,3667,0
+IMRA.US,D,20251010,000000,39.74,40.1665,35.2,35.9485,13507,0
+IMRA.US,D,20251013,000000,37.59,39.199,37.59,38.62,4264,0
+IMRA.US,D,20251014,000000,38.99,41.5,38.99,40.9835,5520,0
+IMRA.US,D,20251015,000000,42.07,42.32,41.04,41.26,8337,0
+IMRA.US,D,20251016,000000,41.4146,41.4146,37.8,37.9682,2822,0
+IMRA.US,D,20251017,000000,36.7492,36.9712,36.1282,36.9208,3287,0
+IMRA.US,D,20251020,000000,38,40.82,38,39.1086,5305,0
+IMRA.US,D,20251021,000000,38.82,39.33,37.47,37.8486,11865,0
+IMRA.US,D,20251022,000000,37.2,37.23,34.92,36.1712,5398,0
+IMRA.US,D,20251023,000000,36.47,37.35,36.275,36.2862,6825,0
+IMRA.US,D,20251024,000000,34.115,34.49,33.54,33.7708,9797,0
+IMRA.US,D,20251027,000000,34.57,35.175,34.0792,34.1092,6494,0
+IMRA.US,D,20251028,000000,33.94,34.56,32.7916,32.87,11983,0
+IMRA.US,D,20251029,000000,33.4789,33.4789,31.94,32.8513,3743,0
+IMRA.US,D,20251030,000000,31.78,32.0723,31.3299,31.3299,6431,0
+IMRA.US,D,20251031,000000,31.7593,31.98,31.15,31.867,5033,0
+IMRA.US,D,20251103,000000,32.03,32.159,30.86,31.3214,3250,0
+IMRA.US,D,20251104,000000,30.48,31.38,29.27,29.2793,4289,0
+IMRA.US,D,20251105,000000,30.42,31.62,30.38,30.4112,10601,0
+IMRA.US,D,20251106,000000,29.511,29.57,28.5291,28.5291,7168,0
+IMRA.US,D,20251107,000000,26.825,28.2283,26.825,28.2283,4173,0
+IMRA.US,D,20251110,000000,28.88,29.52,28.05,28.0506,2380,0
+IMRA.US,D,20251111,000000,26.851,26.851,26.2362,26.2362,1040,0
+IMRA.US,D,20251112,000000,26.75,26.75,25.2942,25.8939,2917,0
+IMRA.US,D,20251113,000000,25.09,25.09,23.1032,23.1032,3409,0
+IMRA.US,D,20251114,000000,22.81,22.81,21.86,21.8643,3429,0
+IMRA.US,D,20251117,000000,21.85,21.96,20.3366,20.9162,7718,0
+IMRA.US,D,20251118,000000,21.54,21.8668,20.93,21.6302,9493,0
+IMRA.US,D,20251119,000000,21.2,21.5195,19.82,20.2923,3542,0
+IMRA.US,D,20251120,000000,20.7884,20.81,18.8353,18.8353,6919,0
+IMRA.US,D,20251121,000000,18.72,18.9855,18.02,18.527,8240,0
+IMRA.US,D,20251124,000000,18.88,20.4095,18.53,20.3569,6515,0
+IMRA.US,D,20251125,000000,19.8,20.33,19.6288,20.2779,13130,0
+IMRA.US,D,20251126,000000,20.3237,20.7348,20.0985,20.29,13359,0
+IMRA.US,D,20251128,000000,19.3,20.19,19.214,19.3979,9150,0
+IMRA.US,D,20251201,000000,18.49,19.084,17.8401,19.0309,7703,0
+IMRA.US,D,20251202,000000,19.9184,21.52,19.06,19.72,19576,0
+IMRA.US,D,20251203,000000,20.04,20.42,19.73,20.42,6121,0
+IMRA.US,D,20251204,000000,20.38,20.75,20.1563,20.59,2714,0
+IMRA.US,D,20251205,000000,20.034,20.35,19.4792,19.6083,2503,0
+IMRA.US,D,20251208,000000,19.775,20.12,19.61,20.05,7592,0
+IMRA.US,D,20251209,000000,19.92,20.6383,19.84,20.38,1979,0
+IMRA.US,D,20251210,000000,19.99,20.35,19.8501,20.06,3836,0
+IMRA.US,D,20251211,000000,19.7093,19.93,19.04,19.92,3047,0
+IMRA.US,D,20251212,000000,20.39,20.39,19.2546,19.45,3602,0
+IMRA.US,D,20251215,000000,19.02,19.02,18.14,18.14,6690,0
+IMRA.US,D,20251216,000000,18.3812,18.3812,17.8,18,6512,0
+IMRA.US,D,20251217,000000,18,18.3,16.95,16.95,4094,0
+IMRA.US,D,20251218,000000,17.16,17.29,16.62,16.62,7765,0
+IMRA.US,D,20251219,000000,16.92,17.25,16.81,17.25,5831,0
+IMRA.US,D,20251222,000000,17.51,17.78,17.0801,17.26,9460,0
+IMRA.US,D,20251223,000000,16.98,17.01,16.8515,16.97,3128,0
+IMRA.US,D,20251224,000000,16.889,17.03,16.8,17.03,13101,0
+IMRA.US,D,20251226,000000,15.5389,15.85,15.085,15.29,7660,0
+IMRA.US,D,20251229,000000,15.29,15.55,15.0581,15.17,7233,0
+IMRA.US,D,20251230,000000,15.16,15.4,14.86,14.97,20571,0
+IMRA.US,D,20251231,000000,14.901,14.99,14.47,14.47,7648,0
+IMRA.US,D,20260102,000000,14.66,15.8043,14.64,15.77,7568,0
+IMRA.US,D,20260105,000000,16.29,16.58,16.19,16.58,4117,0
+IMRA.US,D,20260106,000000,16.62,16.7,16.03,16.3007,3846,0
+IMRA.US,D,20260107,000000,15.91,16.31,15.69,15.9942,3053,0
+IMRA.US,D,20260108,000000,16.052,16.72,16.052,16.4618,1967,0
+IMRA.US,D,20260109,000000,16.325,16.64,16.2064,16.2064,2763,0
+IMRA.US,D,20260112,000000,16.5001,16.975,16.17,16.819,3215,0
+IMRA.US,D,20260113,000000,17.2,17.2067,16.8939,17.2067,7285,0
+IMRA.US,D,20260114,000000,17.41,17.6482,17.4,17.4,1878,0
+IMRA.US,D,20260115,000000,17.21,17.539,16.9094,16.9094,5714,0
+IMRA.US,D,20260116,000000,17.235,17.875,16.89,17.7095,7123,0
+IMRA.US,D,20260120,000000,17.0299,17.335,16.475,16.5944,8479,0
+IMRA.US,D,20260121,000000,17,17.1892,16.5,16.909,15135,0
+IMRA.US,D,20260122,000000,17.04,17.086,16.4522,16.4789,17246,0
+IMRA.US,D,20260123,000000,16.27,17.15,15.97,16.584,24465,0
+IMRA.US,D,20260126,000000,16.3876,16.74,15.9801,16.0707,17602,0
+IMRA.US,D,20260127,000000,16.151,16.7483,16.035,16.7483,9540,0
+IMRA.US,D,20260128,000000,16.9301,17.0104,16.49,16.59,7335,0
+IMRA.US,D,20260129,000000,16.0199,16.06,15.67,15.9547,2528,0
+IMRA.US,D,20260130,000000,15.814,15.95,15.415,15.4937,4178,0
+IMRA.US,D,20260202,000000,15.21,15.49,15.1445,15.1445,3209,0
+IMRA.US,D,20260203,000000,15.1644,15.5,14.4706,15.0821,3408,0
+IMRA.US,D,20260204,000000,14.941,15.09,13.72,14.1712,27904,0
+IMRA.US,D,20260205,000000,13.63,13.69,11.99,12.0682,16111,0
+IMRA.US,D,20260206,000000,13.2448,14.285,13.18,14.2377,2529,0
+IMRA.US,D,20260209,000000,13.49,14.37,13.49,13.7915,3999,0
+IMRA.US,D,20260210,000000,13.65,13.96,13.3856,13.3856,954,0
+IMRA.US,D,20260211,000000,13.145,13.1947,12.85,13.1947,4106,0
+IMRA.US,D,20260212,000000,13.19,13.19,12.74,12.7773,6374,0
+IMRA.US,D,20260213,000000,13.04,13.92,13.04,13.7686,2226,0
+IMRA.US,D,20260217,000000,13.61,13.61,13.14,13.2446,3042,0
+IMRA.US,D,20260218,000000,13.0308,13.44,13.0308,13.32,1740,0
diff --git a/daily/us/nyse stocks/1/inr.us.txt b/daily/us/nyse stocks/1/inr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b319b73481127a2a3e98b969b26784514dc9e16
--- /dev/null
+++ b/daily/us/nyse stocks/1/inr.us.txt	
@@ -0,0 +1,264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INR.US,D,20250131,000000,22.25,23,21,21.07,5877702,0
+INR.US,D,20250203,000000,21.22,22.11,21.02,21.89,790148,0
+INR.US,D,20250204,000000,21.705,22.0725,20,21.5,535690,0
+INR.US,D,20250205,000000,21.42,22,21.01,21.56,397550,0
+INR.US,D,20250206,000000,21.56,21.79,20.48,20.69,234245,0
+INR.US,D,20250207,000000,20.75,21.45,20.25,21.3,476847,0
+INR.US,D,20250210,000000,21.19,22,21.18,21.75,206145,0
+INR.US,D,20250211,000000,21.95,21.95,20.75,21.3,185943,0
+INR.US,D,20250212,000000,20.7,21.81,20.66,21,294226,0
+INR.US,D,20250213,000000,21.02,21.12,20.19,20.25,331283,0
+INR.US,D,20250214,000000,20.7,20.74,20.19,20.26,67844,0
+INR.US,D,20250218,000000,20.35,21,20.24,20.7,389485,0
+INR.US,D,20250219,000000,20.62,21.0815,20.38,20.66,304931,0
+INR.US,D,20250220,000000,20.79,21.78,20.38,20.44,187941,0
+INR.US,D,20250221,000000,20.4,20.52,19.32,19.68,207008,0
+INR.US,D,20250224,000000,19.9301,20,18.47,19.13,542686,0
+INR.US,D,20250225,000000,19.58,19.58,18.6,18.9,452823,0
+INR.US,D,20250226,000000,19.385,19.6,18.09,18.75,465709,0
+INR.US,D,20250227,000000,18.74,18.97,17.82,18.14,230579,0
+INR.US,D,20250228,000000,18.68,19.19,17.32,17.98,275623,0
+INR.US,D,20250303,000000,18.29,18.29,17.34,17.4,271627,0
+INR.US,D,20250304,000000,17.245,17.56,17.01,17.21,308988,0
+INR.US,D,20250305,000000,17.18,17.18,16.31,16.87,519747,0
+INR.US,D,20250306,000000,16.64,17.07,15.05,15.29,412255,0
+INR.US,D,20250307,000000,15.24,15.98,14.8287,15.65,405341,0
+INR.US,D,20250310,000000,15.76,16.78,15.3,16.22,385189,0
+INR.US,D,20250311,000000,16.11,16.985,15.41,16.39,371156,0
+INR.US,D,20250312,000000,16.75,16.89,16.08,16.55,335859,0
+INR.US,D,20250313,000000,16.75,17.2,16,16.78,269804,0
+INR.US,D,20250314,000000,16.9,17.68,16.46,16.48,357446,0
+INR.US,D,20250317,000000,16.765,17.5,16.5,17.23,237908,0
+INR.US,D,20250318,000000,16.785,18.2,16.785,17.51,366587,0
+INR.US,D,20250319,000000,17.68,18.0889,17.34,17.8,338650,0
+INR.US,D,20250320,000000,17.515,17.79,17.475,17.64,481201,0
+INR.US,D,20250321,000000,17.15,18.465,17.11,17.55,3080896,0
+INR.US,D,20250324,000000,17.36,18.17,17.36,17.88,266294,0
+INR.US,D,20250325,000000,17.84,18.381,17.65,18.16,258306,0
+INR.US,D,20250326,000000,18.49,18.53,17.99,18.11,155512,0
+INR.US,D,20250327,000000,18.0617,18.42,17.97,18.11,197214,0
+INR.US,D,20250328,000000,17.21,18.22,16.19,17.98,525349,0
+INR.US,D,20250331,000000,18.1,19.04,17.43,18.75,515643,0
+INR.US,D,20250401,000000,18.71,18.71,18.0514,18.5,295891,0
+INR.US,D,20250402,000000,18.52,19,18.445,18.75,265758,0
+INR.US,D,20250403,000000,17.9,18.11,17.27,17.3,606359,0
+INR.US,D,20250404,000000,16.905,17.13,14.36,14.74,524881,0
+INR.US,D,20250407,000000,14.49,15.29,13.64,14.91,369263,0
+INR.US,D,20250408,000000,15.71,15.77,14.32,15.08,373418,0
+INR.US,D,20250409,000000,14.98,16.7824,14.62,16.55,688116,0
+INR.US,D,20250410,000000,16.03,16.22,14.69,15.49,199310,0
+INR.US,D,20250411,000000,15.3647,16.01,15.08,15.87,273287,0
+INR.US,D,20250414,000000,15.76,16.25,15.21,15.23,253540,0
+INR.US,D,20250415,000000,15.305,15.7975,15.25,15.47,312314,0
+INR.US,D,20250416,000000,15.3573,15.9,15.3,15.7,449892,0
+INR.US,D,20250417,000000,15.955,16.15,15.52,16.15,365581,0
+INR.US,D,20250421,000000,15.875,15.88,14.78,15.03,249686,0
+INR.US,D,20250422,000000,16.005,16.3984,15.03,15.49,185527,0
+INR.US,D,20250423,000000,15.8,15.955,14.86,14.99,250106,0
+INR.US,D,20250424,000000,14.815,15.42,14.74,15.25,215181,0
+INR.US,D,20250425,000000,14.85,16.03,14.81,16.03,146128,0
+INR.US,D,20250428,000000,16.235,16.64,16.01,16.5,176226,0
+INR.US,D,20250429,000000,16.04,16.59,15.9,16.03,150304,0
+INR.US,D,20250430,000000,15.81,15.86,15.05,15.35,240138,0
+INR.US,D,20250501,000000,15.0652,15.81,14.9,15.74,255320,0
+INR.US,D,20250502,000000,15.662,16.42,15.662,16.24,86926,0
+INR.US,D,20250505,000000,15.78,16.165,15.64,15.91,161620,0
+INR.US,D,20250506,000000,16.06,16.635,15.72,16.33,148582,0
+INR.US,D,20250507,000000,16.45,16.48,15.86,16.18,291323,0
+INR.US,D,20250508,000000,16.5,17.44,16.46,17.03,520801,0
+INR.US,D,20250509,000000,17.1,17.75,16.985,17.37,336205,0
+INR.US,D,20250512,000000,17.88,18.64,17.86,18.23,386815,0
+INR.US,D,20250513,000000,17,18.84,16.6,18.41,372088,0
+INR.US,D,20250514,000000,18.15,18.645,17.65,18.41,165680,0
+INR.US,D,20250515,000000,18.455,18.455,17.665,17.98,137861,0
+INR.US,D,20250516,000000,17.68,18.15,17.34,17.62,207259,0
+INR.US,D,20250519,000000,17.605,17.9,17.45,17.57,123579,0
+INR.US,D,20250520,000000,17.455,18.09,17.43,18.02,207177,0
+INR.US,D,20250521,000000,18.04,18.19,17.62,17.78,153741,0
+INR.US,D,20250522,000000,17.6,17.76,17.25,17.66,101806,0
+INR.US,D,20250523,000000,17.565,17.66,16.91,17.19,233880,0
+INR.US,D,20250527,000000,17.34,17.34,16.78,17.13,193388,0
+INR.US,D,20250528,000000,17.28,17.37,17.02,17.21,84750,0
+INR.US,D,20250529,000000,17.3,17.3,16.8,16.88,95472,0
+INR.US,D,20250530,000000,16.775,16.87,16.58,16.68,126926,0
+INR.US,D,20250602,000000,16.88,17.31,16.67,17.05,145433,0
+INR.US,D,20250603,000000,16.97,17.71,16.75,17.18,113316,0
+INR.US,D,20250604,000000,17.4699,17.48,16.31,16.5,118391,0
+INR.US,D,20250605,000000,16.5,16.825,16.06,16.07,127868,0
+INR.US,D,20250606,000000,17.29,17.29,16.04,16.55,57264,0
+INR.US,D,20250609,000000,16.74,16.96,16.49,16.75,141162,0
+INR.US,D,20250610,000000,16.845,17.48,16.73,17.17,311386,0
+INR.US,D,20250611,000000,17.52,18.245,17.34,17.99,562044,0
+INR.US,D,20250612,000000,17.91,18.3,17.695,18.29,373570,0
+INR.US,D,20250613,000000,19.13,19.37,18.33,18.67,198682,0
+INR.US,D,20250616,000000,18.765,19.165,18.56,18.83,219554,0
+INR.US,D,20250617,000000,18.965,19.66,18.9,19.38,330054,0
+INR.US,D,20250618,000000,19.42,19.66,19.2379,19.44,205725,0
+INR.US,D,20250620,000000,19.56,19.899,19.535,19.56,522398,0
+INR.US,D,20250623,000000,19.535,19.56,18.31,18.53,293864,0
+INR.US,D,20250624,000000,18.079,18.74,18.06,18.71,210043,0
+INR.US,D,20250625,000000,18.65,18.81,17.91,17.93,248257,0
+INR.US,D,20250626,000000,17.89,18.7399,17.88,18.54,392737,0
+INR.US,D,20250627,000000,18.585,18.79,18.1037,18.71,1438828,0
+INR.US,D,20250630,000000,18.863,18.91,18.095,18.31,563299,0
+INR.US,D,20250701,000000,18.12,18.18,17,17.08,506532,0
+INR.US,D,20250702,000000,17.29,17.29,16.47,16.64,542831,0
+INR.US,D,20250703,000000,16.76,16.76,15.88,16.08,333919,0
+INR.US,D,20250707,000000,16.11,16.12,14.69,14.97,652837,0
+INR.US,D,20250708,000000,14.985,15.62,14.82,15.41,352761,0
+INR.US,D,20250709,000000,15.43,15.63,14.66,14.83,355661,0
+INR.US,D,20250710,000000,14.75,15.36,14.5537,15.2,330491,0
+INR.US,D,20250711,000000,15.18,15.47,15.1275,15.25,296224,0
+INR.US,D,20250714,000000,15.25,15.41,14.875,15.3,190909,0
+INR.US,D,20250715,000000,15.38,15.43,14.93,15.07,207522,0
+INR.US,D,20250716,000000,15.135,15.4198,14.9,14.92,358179,0
+INR.US,D,20250717,000000,14.79,15.73,14.79,15.54,178299,0
+INR.US,D,20250718,000000,15.9,15.93,15.03,15.39,198012,0
+INR.US,D,20250721,000000,15.18,15.46,13.7601,13.95,425737,0
+INR.US,D,20250722,000000,14.31,14.4199,13.985,14.12,237619,0
+INR.US,D,20250723,000000,14.14,14.25,13.905,14.09,192405,0
+INR.US,D,20250724,000000,14.2149,14.63,13.95,14.4,245427,0
+INR.US,D,20250725,000000,14.41,14.49,14.07,14.09,159076,0
+INR.US,D,20250728,000000,14.37,14.65,14.16,14.31,283646,0
+INR.US,D,20250729,000000,14.35,15.15,14.24,14.96,562384,0
+INR.US,D,20250730,000000,14.865,15.26,14.77,15,254556,0
+INR.US,D,20250731,000000,14.7101,15.385,14.7101,14.91,233910,0
+INR.US,D,20250801,000000,14.86,14.96,14,14.2,564920,0
+INR.US,D,20250804,000000,14.295,14.37,13.95,13.95,229546,0
+INR.US,D,20250805,000000,14.035,14.33,13.9,14.32,350569,0
+INR.US,D,20250806,000000,14.4,14.63,14.29,14.39,200668,0
+INR.US,D,20250807,000000,14.68,14.75,14.02,14.05,337243,0
+INR.US,D,20250808,000000,14.25,14.38,13.91,14.38,168445,0
+INR.US,D,20250811,000000,14.35,14.79,14.27,14.74,195743,0
+INR.US,D,20250812,000000,14.27,14.92,14.03,14.34,442777,0
+INR.US,D,20250813,000000,14.54,14.54,13.29,13.77,319831,0
+INR.US,D,20250814,000000,13.68,13.96,13.3,13.96,538185,0
+INR.US,D,20250815,000000,13.91,14,13.5,13.54,240515,0
+INR.US,D,20250818,000000,13.915,14.01,13.41,13.5,337052,0
+INR.US,D,20250819,000000,13.55,13.56,13.27,13.43,273827,0
+INR.US,D,20250820,000000,13.6962,13.79,13.34,13.75,159630,0
+INR.US,D,20250821,000000,13.95,13.95,13.63,13.68,245675,0
+INR.US,D,20250822,000000,13.9,14.125,13.74,13.75,354389,0
+INR.US,D,20250825,000000,14.2266,14.545,14.02,14.21,738002,0
+INR.US,D,20250826,000000,14.22,14.55,14.08,14.15,282374,0
+INR.US,D,20250827,000000,14.25,14.69,14.19,14.65,248909,0
+INR.US,D,20250828,000000,14.64,14.81,14.37,14.8,240927,0
+INR.US,D,20250829,000000,14.77,15.13,14.77,14.9,300505,0
+INR.US,D,20250902,000000,15,15.45,14.83,15.2,533856,0
+INR.US,D,20250903,000000,15.18,15.18,14.14,14.2,396938,0
+INR.US,D,20250904,000000,14.285,14.73,14.14,14.6,220066,0
+INR.US,D,20250905,000000,14.415,14.415,13.99,14.11,401051,0
+INR.US,D,20250908,000000,14.205,14.25,13.72,13.72,238396,0
+INR.US,D,20250909,000000,13.8,14.09,13.58,13.73,231917,0
+INR.US,D,20250910,000000,13.8,14.1386,13.72,14.05,261505,0
+INR.US,D,20250911,000000,14.065,14.065,13.8092,13.85,201789,0
+INR.US,D,20250912,000000,13.85,14.175,13.75,13.77,192964,0
+INR.US,D,20250915,000000,13.76,13.7683,13.52,13.57,318227,0
+INR.US,D,20250916,000000,13.66,13.8,13.09,13.62,652645,0
+INR.US,D,20250917,000000,13.75,14.15,13.55,13.55,249085,0
+INR.US,D,20250918,000000,13.65,13.72,13.4,13.6,196258,0
+INR.US,D,20250919,000000,13.59,13.59,12.87,12.88,448865,0
+INR.US,D,20250922,000000,12.56,13.22,12.55,13,388680,0
+INR.US,D,20250923,000000,13.25,13.895,13.16,13.59,539249,0
+INR.US,D,20250924,000000,13.71,14.09,13.71,13.97,266659,0
+INR.US,D,20250925,000000,14.02,14.105,13.83,13.97,141292,0
+INR.US,D,20250926,000000,13.97,14.275,13.73,13.76,267347,0
+INR.US,D,20250929,000000,13.38,13.7999,13.06,13.18,427510,0
+INR.US,D,20250930,000000,13.13,13.295,12.99,13.11,491854,0
+INR.US,D,20251001,000000,13.01,13.37,12.92,13.24,403354,0
+INR.US,D,20251002,000000,13.41,13.585,13.23,13.5,330336,0
+INR.US,D,20251003,000000,13.545,13.78,13.42,13.63,148321,0
+INR.US,D,20251006,000000,13.68,13.96,13.635,13.76,272480,0
+INR.US,D,20251007,000000,13.795,13.81,13.31,13.52,274723,0
+INR.US,D,20251008,000000,13.73,13.865,13.37,13.76,253580,0
+INR.US,D,20251009,000000,13.815,13.9168,13.256,13.33,210647,0
+INR.US,D,20251010,000000,13.1,13.2049,12.5,12.68,679625,0
+INR.US,D,20251013,000000,12.82,13.06,12.69,12.91,461540,0
+INR.US,D,20251014,000000,12.77,12.78,12.225,12.33,694660,0
+INR.US,D,20251015,000000,12.455,12.735,12.3312,12.43,192325,0
+INR.US,D,20251016,000000,12.465,12.62,11.91,11.97,308147,0
+INR.US,D,20251017,000000,12.07,12.44,11.715,11.89,279148,0
+INR.US,D,20251020,000000,11.905,12.31,11.905,12,413945,0
+INR.US,D,20251021,000000,12.098,12.1,11.7,11.74,454972,0
+INR.US,D,20251022,000000,12.098,12.098,11.29,11.56,423678,0
+INR.US,D,20251023,000000,11.76,12.065,11.675,12.02,693695,0
+INR.US,D,20251024,000000,12.015,12.06,11.6,11.72,284673,0
+INR.US,D,20251027,000000,11.795,12.01,11.61,11.66,626790,0
+INR.US,D,20251028,000000,11.6,11.6,11.2,11.26,382497,0
+INR.US,D,20251029,000000,11.25,11.5549,11.15,11.42,950228,0
+INR.US,D,20251030,000000,11.345,11.59,11.26,11.33,325722,0
+INR.US,D,20251031,000000,11.35,11.57,11.22,11.48,278507,0
+INR.US,D,20251103,000000,11.35,11.85,11.14,11.84,741014,0
+INR.US,D,20251104,000000,11.54,11.7285,11.24,11.3,772582,0
+INR.US,D,20251105,000000,11.23,11.76,11.2,11.22,355419,0
+INR.US,D,20251106,000000,11.225,11.6,11.13,11.2,338737,0
+INR.US,D,20251107,000000,11.3,11.6,11.14,11.51,367346,0
+INR.US,D,20251110,000000,11.52,11.68,11.3,11.67,305694,0
+INR.US,D,20251111,000000,12.3,13.55,12.3,13.45,1628189,0
+INR.US,D,20251112,000000,13.31,14.06,13.05,13.54,1251185,0
+INR.US,D,20251113,000000,13.4292,13.61,13.14,13.48,326637,0
+INR.US,D,20251114,000000,13.2001,13.5,13.04,13.42,236864,0
+INR.US,D,20251117,000000,13.439,13.439,12.9,12.95,402854,0
+INR.US,D,20251118,000000,12.76,13.14,12.6901,13,437834,0
+INR.US,D,20251119,000000,12.65,12.85,12.4,12.65,365800,0
+INR.US,D,20251120,000000,12.66,13.28,12.55,12.65,293078,0
+INR.US,D,20251121,000000,12.855,12.855,12.17,12.62,258590,0
+INR.US,D,20251124,000000,12.51,13.17,12.29,13.1,358555,0
+INR.US,D,20251125,000000,12.9,13.01,12.645,12.89,187139,0
+INR.US,D,20251126,000000,12.96,13.3399,12.89,13,267980,0
+INR.US,D,20251128,000000,13,13.265,12.79,13.24,95254,0
+INR.US,D,20251201,000000,13.17,13.83,13.14,13.55,276604,0
+INR.US,D,20251202,000000,13.21,13.89,13.19,13.74,198863,0
+INR.US,D,20251203,000000,13.87,14.389,13.79,14.33,196911,0
+INR.US,D,20251204,000000,14.31,14.62,14.225,14.28,386848,0
+INR.US,D,20251205,000000,14.36,15.22,14.3,14.82,378110,0
+INR.US,D,20251208,000000,14.68,14.895,14.3,14.37,475928,0
+INR.US,D,20251209,000000,14.51,14.98,14.385,14.96,785619,0
+INR.US,D,20251210,000000,15,15,14.39,14.85,387220,0
+INR.US,D,20251211,000000,14.785,14.97,14.33,14.42,474896,0
+INR.US,D,20251212,000000,14.55,14.8,14.02,14.04,215127,0
+INR.US,D,20251215,000000,14.2371,14.28,13.34,13.38,262214,0
+INR.US,D,20251216,000000,13.265,13.42,12.605,13.39,524541,0
+INR.US,D,20251217,000000,13.42,13.76,13.415,13.75,241588,0
+INR.US,D,20251218,000000,14.325,14.6699,13.5832,13.71,204098,0
+INR.US,D,20251219,000000,13.6,14.67,13.6,14.51,672655,0
+INR.US,D,20251222,000000,14.6,14.915,14.52,14.61,294674,0
+INR.US,D,20251223,000000,14.56,14.84,14.4,14.79,153803,0
+INR.US,D,20251224,000000,14.85,14.86,14.54,14.57,64637,0
+INR.US,D,20251226,000000,14.685,14.75,14.3905,14.65,143927,0
+INR.US,D,20251229,000000,14.7,14.98,14.63,14.66,214687,0
+INR.US,D,20251230,000000,14.79,15.38,14.78,15.2,267901,0
+INR.US,D,20251231,000000,15.148,15.2746,14.55,14.73,188231,0
+INR.US,D,20260102,000000,14.755,14.85,14.38,14.72,207295,0
+INR.US,D,20260105,000000,14.84,15.02,13.95,14.22,339517,0
+INR.US,D,20260106,000000,14.26,14.5,14,14.41,231701,0
+INR.US,D,20260107,000000,14.29,14.41,14.03,14.2,154750,0
+INR.US,D,20260108,000000,14.285,14.37,13.96,14,165410,0
+INR.US,D,20260109,000000,13.89,13.97,13.26,13.74,249589,0
+INR.US,D,20260112,000000,13.78,14.02,13.73,13.9,103111,0
+INR.US,D,20260113,000000,14.305,14.425,13.95,14.03,124508,0
+INR.US,D,20260114,000000,13.9,14.4,13.85,13.97,147387,0
+INR.US,D,20260115,000000,13.95,14.2,13.6201,13.82,257549,0
+INR.US,D,20260116,000000,13.885,14,13.521,13.56,176893,0
+INR.US,D,20260120,000000,13.92,14.38,13.6923,13.95,234022,0
+INR.US,D,20260121,000000,14.37,14.92,14.37,14.73,227530,0
+INR.US,D,20260122,000000,14.805,14.885,14.18,14.34,144283,0
+INR.US,D,20260123,000000,14.61,14.67,14.35,14.63,143856,0
+INR.US,D,20260126,000000,14.66,15.5,14.59,15.41,257299,0
+INR.US,D,20260127,000000,15.41,15.6617,14.935,15.28,131788,0
+INR.US,D,20260128,000000,15.315,15.54,15.145,15.34,140271,0
+INR.US,D,20260129,000000,15.64,16.25,15.4537,16.08,187974,0
+INR.US,D,20260130,000000,15.99,16.29,15.7502,15.88,135140,0
+INR.US,D,20260202,000000,15.48,15.89,15.18,15.69,182703,0
+INR.US,D,20260203,000000,15.65,16.52,15.65,16.52,235683,0
+INR.US,D,20260204,000000,16.69,17.15,16.49,16.67,212343,0
+INR.US,D,20260205,000000,16.45,16.78,16.13,16.32,158730,0
+INR.US,D,20260206,000000,16.625,17.3496,16.39,17.27,242669,0
+INR.US,D,20260209,000000,17.11,17.3,16.935,17,148167,0
+INR.US,D,20260210,000000,17.1,17.36,15.87,16.89,235494,0
+INR.US,D,20260211,000000,17.2,17.38,16.7004,16.85,133228,0
+INR.US,D,20260212,000000,16.8,17.01,15.72,15.77,217278,0
+INR.US,D,20260213,000000,15.725,16.6,15.6,16.35,65479,0
+INR.US,D,20260217,000000,16.305,16.7,15.6401,16.25,114264,0
+INR.US,D,20260218,000000,16.58,16.58,16.04,16.32,110263,0
diff --git a/daily/us/nyse stocks/1/jqc.us.txt b/daily/us/nyse stocks/1/jqc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a24906c62a7e667da22a6496fd7ff848f3606636
--- /dev/null
+++ b/daily/us/nyse stocks/1/jqc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JQC.US,D,20050225,000000,4.80904,4.80904,4.78064,4.79779,586444.6265643,0
+JQC.US,D,20050228,000000,4.81251,4.82863,4.78447,4.80904,832134.88582202,0
+JQC.US,D,20050301,000000,4.84242,4.84242,4.79368,4.80125,880692.35116909,0
+JQC.US,D,20050302,000000,4.79779,4.80125,4.77677,4.79047,853926.07620741,0
+JQC.US,D,20050303,000000,4.79047,4.79047,4.73197,4.74677,906272.71100776,0
+JQC.US,D,20050304,000000,4.69378,4.72604,4.69117,4.7224,1673560.8620683,0
+JQC.US,D,20050307,000000,4.69718,4.73629,4.69378,4.71883,1247903.7170114,0
+JQC.US,D,20050308,000000,4.71883,4.74677,4.69718,4.73629,873132.14225988,0
+JQC.US,D,20050309,000000,4.70121,4.71191,4.61578,4.62262,2040798.8896715,0
+JQC.US,D,20050310,000000,4.60106,4.62262,4.57444,4.60106,1470636.0672285,0
+JQC.US,D,20050311,000000,4.56732,4.57444,4.49576,4.509,1569471.2147334,0
+JQC.US,D,20050314,000000,4.37087,4.46079,4.36168,4.44353,2542326.8743697,0
+JQC.US,D,20050315,000000,4.44044,4.46415,4.40265,4.41598,1614541.32176,0
+JQC.US,D,20050316,000000,4.38146,4.3884,4.32313,4.35098,2014924.1839929,0
+JQC.US,D,20050317,000000,4.33364,4.40622,4.33364,4.40265,1629680.9360462,0
+JQC.US,D,20050318,000000,4.40622,4.42009,4.35765,4.37481,1123470.0796706,0
+JQC.US,D,20050321,000000,4.36767,4.36767,4.28226,4.29605,1451712.615841,0
+JQC.US,D,20050322,000000,4.27868,4.31658,4.26481,4.28562,1457256.1291589,0
+JQC.US,D,20050323,000000,4.28562,4.28562,4.18597,4.2063,1793350.0206675,0
+JQC.US,D,20050324,000000,4.21653,4.26481,4.19581,4.23032,1654387.8565992,0
+JQC.US,D,20050328,000000,4.23387,4.24409,4.18209,4.19581,1285705.8280278,0
+JQC.US,D,20050329,000000,4.22366,4.28226,4.19936,4.28226,900460.44714049,0
+JQC.US,D,20050330,000000,4.30589,4.3478,4.28874,4.34085,1197900.1177552,0
+JQC.US,D,20050331,000000,4.3478,4.35765,4.32313,4.3539,1235396.1517571,0
+JQC.US,D,20050401,000000,4.3539,4.36168,4.29229,4.31273,1294431.6891218,0
+JQC.US,D,20050404,000000,4.30589,4.3478,4.29229,4.34415,718161.19050142,0
+JQC.US,D,20050405,000000,4.30936,4.34415,4.29229,4.30936,828353.18166174,0
+JQC.US,D,20050406,000000,4.32689,4.33701,4.3027,4.33016,719318.31092271,0
+JQC.US,D,20050407,000000,4.31658,4.36767,4.3027,4.33016,642849.18136743,0
+JQC.US,D,20050408,000000,4.31975,4.35098,4.29605,4.3478,641695.26035745,0
+JQC.US,D,20050411,000000,4.35098,4.3539,4.30936,4.33016,898413.89037694,0
+JQC.US,D,20050412,000000,4.33016,4.3478,4.30589,4.3478,703616.66671755,0
+JQC.US,D,20050413,000000,4.30936,4.31975,4.27868,4.3027,755961.16857706,0
+JQC.US,D,20050414,000000,4.28562,4.29913,4.24409,4.27868,688790.594739,0
+JQC.US,D,20050415,000000,4.24409,4.26481,4.22019,4.23032,722512.38987364,0
+JQC.US,D,20050418,000000,4.22019,4.26481,4.21362,4.24755,619878.47468165,0
+JQC.US,D,20050419,000000,4.26126,4.29913,4.25759,4.28874,606796.08186329,0
+JQC.US,D,20050420,000000,4.26827,4.28562,4.24755,4.27868,737931.41941368,0
+JQC.US,D,20050421,000000,4.27868,4.29229,4.24072,4.25479,545156.22369785,0
+JQC.US,D,20050422,000000,4.24755,4.25759,4.23032,4.24409,528292.12671923,0
+JQC.US,D,20050425,000000,4.24072,4.26126,4.23032,4.23724,741420.91067493,0
+JQC.US,D,20050426,000000,4.23032,4.24409,4.21362,4.23032,1001640.7631304,0
+JQC.US,D,20050427,000000,4.21653,4.24409,4.21653,4.22693,735016.75571656,0
+JQC.US,D,20050428,000000,4.22693,4.27166,4.22366,4.27166,912972.27827647,0
+JQC.US,D,20050429,000000,4.29913,4.29913,4.26827,4.29913,752471.67731581,0
+JQC.US,D,20050502,000000,4.32689,4.33701,4.29913,4.33364,760310.2350084,0
+JQC.US,D,20050503,000000,4.31658,4.36168,4.30936,4.3539,636164.54468483,0
+JQC.US,D,20050504,000000,4.36767,4.41598,4.35098,4.40931,867032.99784574,0
+JQC.US,D,20050505,000000,4.41598,4.43388,4.38511,4.39609,755674.28803023,0
+JQC.US,D,20050506,000000,4.39609,4.39899,4.33364,4.36168,637606.4127121,0
+JQC.US,D,20050509,000000,4.35098,4.37481,4.34415,4.37481,711186.47386068,0
+JQC.US,D,20050510,000000,4.3884,4.39215,4.37087,4.38511,721348.87062974,0
+JQC.US,D,20050511,000000,4.35765,4.36767,4.34415,4.36168,622493.4601867,0
+JQC.US,D,20050512,000000,4.36767,4.37087,4.34415,4.3478,596924.83152279,0
+JQC.US,D,20050513,000000,4.34415,4.38511,4.34085,4.3478,638489.45023174,0
+JQC.US,D,20050516,000000,4.33701,4.35765,4.32689,4.35765,541374.51953759,0
+JQC.US,D,20050517,000000,4.36767,4.37827,4.34085,4.36168,649828.16388992,0
+JQC.US,D,20050518,000000,4.36767,4.39609,4.35765,4.37481,562030.98538081,0
+JQC.US,D,20050519,000000,4.37481,4.3884,4.36168,4.37827,504454.37957032,0
+JQC.US,D,20050520,000000,4.37481,4.39899,4.3644,4.38511,752176.26500549,0
+JQC.US,D,20050523,000000,4.3884,4.41598,4.37827,4.41598,591097.63706943,0
+JQC.US,D,20050524,000000,4.42666,4.43388,4.37481,4.40622,1016474.300402,0
+JQC.US,D,20050525,000000,4.39899,4.42009,4.37481,4.3884,1056015.8246971,0
+JQC.US,D,20050526,000000,4.39899,4.40931,4.37087,4.37827,627445.08241346,0
+JQC.US,D,20050527,000000,4.39609,4.40931,4.38511,4.40265,566958.07878759,0
+JQC.US,D,20050531,000000,4.41598,4.4366,4.40265,4.42666,677166.06700442,0
+JQC.US,D,20050601,000000,4.45366,4.46736,4.42985,4.46415,1074905.1490304,0
+JQC.US,D,20050602,000000,4.45713,4.46736,4.44662,4.46736,568997.17025809,0
+JQC.US,D,20050603,000000,4.46736,4.50243,4.45366,4.46079,840572.79989871,0
+JQC.US,D,20050606,000000,4.46079,4.46736,4.44662,4.46079,603902.74757485,0
+JQC.US,D,20050607,000000,4.47411,4.49914,4.46736,4.49183,769609.85719607,0
+JQC.US,D,20050608,000000,4.48517,4.49576,4.47832,4.48517,543996.9703357,0
+JQC.US,D,20050609,000000,4.48517,4.49183,4.45366,4.47832,745789.17357407,0
+JQC.US,D,20050610,000000,4.47072,4.48132,4.4366,4.46415,814976.44300353,0
+JQC.US,D,20050613,000000,4.43388,4.43388,4.39609,4.40265,739105.60336191,0
+JQC.US,D,20050614,000000,4.39609,4.42985,4.39609,4.42985,595159.82295392,0
+JQC.US,D,20050615,000000,4.42985,4.42985,4.37481,4.41598,770198.54887584,0
+JQC.US,D,20050616,000000,4.39215,4.42985,4.3884,4.42327,829225.55447706,0
+JQC.US,D,20050617,000000,4.40265,4.46079,4.40265,4.46079,856262.71292909,0
+JQC.US,D,20050620,000000,4.45713,4.46415,4.4366,4.45366,550394.72647145,0
+JQC.US,D,20050621,000000,4.45366,4.46415,4.4366,4.45366,583244.14879077,0
+JQC.US,D,20050622,000000,4.44992,4.48517,4.44662,4.47072,786475.02064513,0
+JQC.US,D,20050623,000000,4.45713,4.47072,4.44662,4.46736,757127.88723225,0
+JQC.US,D,20050624,000000,4.44992,4.47832,4.44992,4.47072,712634.74071054,0
+JQC.US,D,20050627,000000,4.47411,4.47411,4.43388,4.45366,618144.39375537,0
+JQC.US,D,20050628,000000,4.46736,4.46736,4.44353,4.45366,553304.0578164,0
+JQC.US,D,20050629,000000,4.45366,4.47072,4.44662,4.45713,637915.68913807,0
+JQC.US,D,20050630,000000,4.44662,4.46736,4.44353,4.45713,402694.9701345,0
+JQC.US,D,20050701,000000,4.48517,4.48517,4.45713,4.47072,428279.59585494,0
+JQC.US,D,20050705,000000,4.46079,4.48132,4.45713,4.46736,496308.67839265,0
+JQC.US,D,20050706,000000,4.46736,4.48132,4.45713,4.48132,574239.93891343,0
+JQC.US,D,20050707,000000,4.48132,4.51959,4.46415,4.51612,851604.37007177,0
+JQC.US,D,20050708,000000,4.51959,4.55306,4.50561,4.5466,847242.50599524,0
+JQC.US,D,20050711,000000,4.5466,4.57444,4.53337,4.56732,889123.86642319,0
+JQC.US,D,20050712,000000,4.56732,4.5916,4.56111,4.57444,849577.00977605,0
+JQC.US,D,20050713,000000,4.55306,4.58475,4.53983,4.58475,728617.93311038,0
+JQC.US,D,20050714,000000,4.59834,4.60106,4.55718,4.56732,884763.06881706,0
+JQC.US,D,20050715,000000,4.57107,4.58475,4.5466,4.57107,536434.62848562,0
+JQC.US,D,20050718,000000,4.58119,4.61166,4.5466,4.59537,728617.93311038,0
+JQC.US,D,20050719,000000,4.60106,4.62966,4.5887,4.61166,820208.54695452,0
+JQC.US,D,20050720,000000,4.60501,4.61869,4.57107,4.5916,597492.19379389,0
+JQC.US,D,20050721,000000,4.57107,4.58475,4.53619,4.5466,858298.60498829,0
+JQC.US,D,20050722,000000,4.53337,4.5466,4.52605,4.5466,828929.07569632,0
+JQC.US,D,20050725,000000,4.56365,4.56732,4.53619,4.53983,748681.44139208,0
+JQC.US,D,20050726,000000,4.55071,4.56365,4.53983,4.55306,820802.57098645,0
+JQC.US,D,20050727,000000,4.56365,4.57444,4.55306,4.57107,651577.17540228,0
+JQC.US,D,20050728,000000,4.57444,4.58475,4.56365,4.58475,558534.02882654,0
+JQC.US,D,20050729,000000,4.59537,4.61578,4.58119,4.61578,698100.88163101,0
+JQC.US,D,20050801,000000,4.61869,4.63978,4.5916,4.60106,772540.5179497,0
+JQC.US,D,20050802,000000,4.5887,4.61869,4.58119,4.61166,771658.54690049,0
+JQC.US,D,20050803,000000,4.61166,4.61166,4.58475,4.5887,733554.62475105,0
+JQC.US,D,20050804,000000,4.5916,4.59537,4.56365,4.57107,532961.1342809,0
+JQC.US,D,20050805,000000,4.56111,4.56365,4.52605,4.53337,887945.4165932,0
+JQC.US,D,20050808,000000,4.5223,4.53337,4.42985,4.46415,1337171.5582495,0
+JQC.US,D,20050809,000000,4.46415,4.47411,4.42985,4.47072,987975.01098448,0
+JQC.US,D,20050810,000000,4.48132,4.53337,4.46736,4.51273,1127524.8002619,0
+JQC.US,D,20050811,000000,4.47072,4.4891,4.45366,4.46415,657676.31981641,0
+JQC.US,D,20050812,000000,4.47411,4.48132,4.44992,4.45713,518108.40054149,0
+JQC.US,D,20050815,000000,4.45713,4.47072,4.44353,4.47072,605343.54913167,0
+JQC.US,D,20050816,000000,4.48132,4.51273,4.44992,4.46079,570740.84941828,0
+JQC.US,D,20050817,000000,4.46079,4.50561,4.4366,4.50561,635278.30775388,0
+JQC.US,D,20050818,000000,4.49576,4.49914,4.44662,4.44992,627729.83001943,0
+JQC.US,D,20050819,000000,4.46079,4.47072,4.44044,4.44353,765550.87072286,0
+JQC.US,D,20050822,000000,4.44353,4.46415,4.42985,4.44662,860623.5105352,0
+JQC.US,D,20050823,000000,4.4366,4.44353,4.42009,4.42327,880976.03230464,0
+JQC.US,D,20050824,000000,4.42327,4.44044,4.42009,4.42985,774278.8647577,0
+JQC.US,D,20050825,000000,4.42327,4.44353,4.41598,4.44353,695771.71020238,0
+JQC.US,D,20050826,000000,4.42009,4.46736,4.41598,4.46736,772252.57093241,0
+JQC.US,D,20050829,000000,4.47411,4.48517,4.45713,4.48132,385240.04853525,0
+JQC.US,D,20050830,000000,4.48132,4.4891,4.45366,4.47072,746063.25647571,0
+JQC.US,D,20050831,000000,4.48517,4.50243,4.47411,4.47832,908015.32369754,0
+JQC.US,D,20050901,000000,4.49914,4.50561,4.47832,4.4891,846374.39906166,0
+JQC.US,D,20050902,000000,4.49914,4.51612,4.48517,4.509,539345.026301,0
+JQC.US,D,20050906,000000,4.509,4.51612,4.4891,4.50561,723974.52083914,0
+JQC.US,D,20050907,000000,4.51273,4.51273,4.47072,4.49576,594008.03488481,0
+JQC.US,D,20050908,000000,4.47411,4.4891,4.45366,4.45713,716126.36491266,0
+JQC.US,D,20050909,000000,4.46079,4.47411,4.45713,4.46415,482348.58040679,0
+JQC.US,D,20050912,000000,4.47411,4.48132,4.46079,4.47072,756834.60786281,0
+JQC.US,D,20050913,000000,4.45366,4.45366,4.42666,4.42985,852768.9557861,0
+JQC.US,D,20050914,000000,4.42985,4.44044,4.40265,4.41598,888247.22772613,0
+JQC.US,D,20050915,000000,4.39899,4.41598,4.39215,4.40265,1159519.9797634,0
+JQC.US,D,20050916,000000,4.39609,4.40622,4.3644,4.36767,787657.73635683,0
+JQC.US,D,20050919,000000,4.37827,4.37827,4.30589,4.31273,1136839.3530358,0
+JQC.US,D,20050920,000000,4.31273,4.32689,4.28226,4.30589,1107765.2360541,0
+JQC.US,D,20050921,000000,4.31975,4.32313,4.28562,4.3027,1026936.3753631,0
+JQC.US,D,20050922,000000,4.29605,4.30936,4.25759,4.26827,1098746.0955907,0
+JQC.US,D,20050923,000000,4.24755,4.27166,4.23387,4.23387,1132187.409001,0
+JQC.US,D,20050926,000000,4.24755,4.26827,4.21362,4.23387,1213026.9343964,0
+JQC.US,D,20050927,000000,4.22693,4.23387,4.17844,4.18923,1288029.6671044,0
+JQC.US,D,20050928,000000,4.18923,4.27522,4.17844,4.26481,1053689.8526796,0
+JQC.US,D,20050929,000000,4.24755,4.26827,4.23032,4.25084,783004.72585169,0
+JQC.US,D,20050930,000000,4.25084,4.29229,4.24409,4.29229,831841.60645256,0
+JQC.US,D,20051003,000000,4.30589,4.30589,4.26481,4.27522,755077.06458698,0
+JQC.US,D,20051004,000000,4.26481,4.27868,4.25084,4.26126,564350.55857555,0
+JQC.US,D,20051005,000000,4.25479,4.26827,4.22366,4.24409,614925.78598445,0
+JQC.US,D,20051006,000000,4.24409,4.24409,4.18923,4.19581,705080.93062394,0
+JQC.US,D,20051007,000000,4.17844,4.2096,4.17844,4.2063,558825.17525512,0
+JQC.US,D,20051010,000000,4.22019,4.22693,4.19279,4.19279,505895.18112714,0
+JQC.US,D,20051011,000000,4.20303,4.21653,4.17554,4.19936,578603.93593085,0
+JQC.US,D,20051012,000000,4.14469,4.15821,4.0756,4.0996,1038272.9560804,0
+JQC.US,D,20051013,000000,4.04456,4.08956,4.02075,4.04456,1186263.8588461,0
+JQC.US,D,20051014,000000,4.04456,4.0756,4.04117,4.062,821668.54497916,0
+JQC.US,D,20051017,000000,4.05516,4.086,4.05516,4.07222,836779.36456368,0
+JQC.US,D,20051018,000000,4.05148,4.07222,4.04456,4.06856,798117.67837706,0
+JQC.US,D,20051019,000000,4.05825,4.08272,4.05516,4.06556,972281.8985428,0
+JQC.US,D,20051020,000000,4.0482,4.062,4.01025,4.02383,1137704.2605581,0
+JQC.US,D,20051021,000000,4.05825,4.07222,4.02741,4.07222,962676.19934048,0
+JQC.US,D,20051024,000000,4.0482,4.10324,4.03096,4.05148,1058045.3179336,0
+JQC.US,D,20051025,000000,4.05148,4.07222,4.04117,4.05148,800150.37102498,0
+JQC.US,D,20051026,000000,4.02741,4.04456,4.00667,4.02075,983032.98699163,0
+JQC.US,D,20051027,000000,4.02383,4.04117,4.00667,4.02075,878066.70095967,0
+JQC.US,D,20051028,000000,4.01025,4.06556,4.01025,4.05516,962099.23883549,0
+JQC.US,D,20051031,000000,4.05516,4.09285,4.0482,4.09285,1065316.5133551,0
+JQC.US,D,20051101,000000,4.0996,4.0996,4.04117,4.07906,1217079.5220469,0
+JQC.US,D,20051102,000000,4.05516,4.086,4.05148,4.06856,841429.17565751,0
+JQC.US,D,20051103,000000,4.06856,4.10626,4.06856,4.10324,2163486.7149113,0
+JQC.US,D,20051104,000000,4.07906,4.0996,4.07906,4.07906,824571.4775015,0
+JQC.US,D,20051107,000000,4.08272,4.0996,4.06856,4.07222,968500.19438253,0
+JQC.US,D,20051108,000000,4.07906,4.0996,4.0756,4.09285,762942.2840404,0
+JQC.US,D,20051109,000000,4.09669,4.12041,4.086,4.11029,1160676.0337142,0
+JQC.US,D,20051110,000000,4.06856,4.09669,4.06556,4.086,1200514.0367898,0
+JQC.US,D,20051111,000000,4.08272,4.08956,4.05825,4.06556,859166.71192187,0
+JQC.US,D,20051114,000000,4.07222,4.0756,4.05825,4.06856,1194409.5600238,0
+JQC.US,D,20051115,000000,4.05148,4.06856,4.0482,4.05825,1263319.5471403,0
+JQC.US,D,20051116,000000,4.05516,4.07222,4.05516,4.06556,1682288.856103,0
+JQC.US,D,20051117,000000,4.05516,4.07906,4.05148,4.07906,1676766.6721941,0
+JQC.US,D,20051118,000000,4.07222,4.10324,4.07222,4.10324,1347348.8856046,0
+JQC.US,D,20051121,000000,4.09669,4.10324,4.05825,4.0756,978960.1364028,0
+JQC.US,D,20051122,000000,4.05825,4.062,4.02383,4.04456,1320593.2753472,0
+JQC.US,D,20051123,000000,4.02741,4.10324,4.02741,4.08956,1179582.4215747,0
+JQC.US,D,20051125,000000,4.10324,4.13776,4.09285,4.11696,509970.16465685,0
+JQC.US,D,20051128,000000,4.12388,4.12388,4.0996,4.11696,848994.71691887,0
+JQC.US,D,20051129,000000,4.11029,4.13082,4.0996,4.11357,980998.16140285,0
+JQC.US,D,20051130,000000,4.09669,4.11357,4.08272,4.11029,1031586.186457,0
+JQC.US,D,20051201,000000,4.13082,4.13392,4.10324,4.10626,958312.20232303,0
+JQC.US,D,20051202,000000,4.09285,4.12388,4.08956,4.12388,1017921.5007815,0
+JQC.US,D,20051205,000000,4.11357,4.12388,4.10324,4.11696,1683160.1624479,0
+JQC.US,D,20051206,000000,4.09669,4.10626,4.0756,4.08272,1558730.7909889,0
+JQC.US,D,20051207,000000,4.07906,4.09285,4.062,4.07222,1285705.8280278,0
+JQC.US,D,20051208,000000,4.062,4.08272,4.05825,4.07222,1094683.9097062,0
+JQC.US,D,20051209,000000,4.06556,4.0756,4.05825,4.05825,1245874.2237748,0
+JQC.US,D,20051212,000000,4.05825,4.06856,4.03761,4.0482,1430501.585372,0
+JQC.US,D,20051213,000000,4.0001,4.02741,3.99299,4.01352,2051837.9251376,0
+JQC.US,D,20051214,000000,4.0035,4.02075,4.0001,4.01025,1941930.6815832,0
+JQC.US,D,20051215,000000,4.01352,4.02075,3.99664,4.00667,1517142.7099304,0
+JQC.US,D,20051216,000000,4.00667,4.03096,4.0001,4.00667,1918673.0943506,0
+JQC.US,D,20051219,000000,4.0035,4.02741,3.98961,3.99299,1630834.8570562,0
+JQC.US,D,20051220,000000,3.98961,4.01025,3.97929,3.98286,1667173.7706368,0
+JQC.US,D,20051221,000000,3.9653,4.01352,3.96213,4.0001,1939029.8820017,0
+JQC.US,D,20051222,000000,3.99664,4.03096,3.98623,4.01352,1682591.7337064,0
+JQC.US,D,20051223,000000,4.02075,4.06556,4.02075,4.05516,1622106.8630214,0
+JQC.US,D,20051227,000000,4.11696,4.14751,4.09669,4.13776,3600958.7510424,0
+JQC.US,D,20051228,000000,4.14469,4.15483,4.12388,4.13082,2020143.4902985,0
+JQC.US,D,20051229,000000,4.13082,4.14751,4.12735,4.13082,1675892.1664378,0
+JQC.US,D,20051230,000000,4.13082,4.1688,4.11696,4.16503,2132373.5064589,0
+JQC.US,D,20060103,000000,4.1688,4.20303,4.16503,4.18923,1103119.690842,0
+JQC.US,D,20060104,000000,4.18923,4.24409,4.18923,4.23724,833586.35208318,0
+JQC.US,D,20060105,000000,4.21653,4.27166,4.21653,4.26481,806539.59539725,0
+JQC.US,D,20060106,000000,4.27522,4.28874,4.24755,4.27522,820208.54695452,0
+JQC.US,D,20060109,000000,4.28226,4.30589,4.26481,4.27868,828353.18166174,0
+JQC.US,D,20060110,000000,4.28226,4.3027,4.26481,4.3027,930121.12286103,0
+JQC.US,D,20060111,000000,4.28226,4.28874,4.25479,4.27522,873412.62398411,0
+JQC.US,D,20060112,000000,4.26481,4.28562,4.25084,4.26481,661460.15691755,0
+JQC.US,D,20060113,000000,4.25084,4.29913,4.25084,4.29605,704772.72066841,0
+JQC.US,D,20060117,000000,4.33016,4.33016,4.28226,4.29605,903074.36617511,0
+JQC.US,D,20060118,000000,4.29229,4.29605,4.27522,4.28874,740545.3384483,0
+JQC.US,D,20060119,000000,4.27868,4.30936,4.27868,4.30589,584114.38866521,0
+JQC.US,D,20060120,000000,4.3027,4.31273,4.29605,4.29913,757405.16954519,0
+JQC.US,D,20060123,000000,4.29913,4.32313,4.29229,4.31658,662911.62317871,0
+JQC.US,D,20060124,000000,4.30589,4.33016,4.29913,4.30589,1216783.0432663,0
+JQC.US,D,20060125,000000,4.29913,4.30936,4.27522,4.28226,1022562.7801118,0
+JQC.US,D,20060126,000000,4.27868,4.29229,4.27166,4.27868,704198.95957472,0
+JQC.US,D,20060127,000000,4.3027,4.31273,4.27868,4.27868,773686.97366663,0
+JQC.US,D,20060130,000000,4.29913,4.31273,4.27522,4.31273,872836.72994956,0
+JQC.US,D,20060131,000000,4.32313,4.32313,4.28562,4.29605,834749.87132707,0
+JQC.US,D,20060201,000000,4.32313,4.32313,4.28874,4.30936,822832.06422306,0
+JQC.US,D,20060202,000000,4.3027,4.30936,4.28226,4.30936,1073750.1615501,0
+JQC.US,D,20060203,000000,4.28874,4.30589,4.28562,4.29605,667279.88607786,0
+JQC.US,D,20060206,000000,4.28562,4.33364,4.28562,4.33016,1182201.6729614,0
+JQC.US,D,20060207,000000,4.32689,4.34415,4.32313,4.33364,684434.06301463,0
+JQC.US,D,20060208,000000,4.31658,4.33016,4.30936,4.32313,852768.9557861,0
+JQC.US,D,20060209,000000,4.31273,4.3539,4.31273,4.35098,1052238.3864184,0
+JQC.US,D,20060210,000000,4.35765,4.35765,4.33016,4.3478,917038.73004267,0
+JQC.US,D,20060213,000000,4.33701,4.33701,4.3027,4.33364,715533.40735114,0
+JQC.US,D,20060214,000000,4.32689,4.33016,4.29913,4.3027,751303.89219018,0
+JQC.US,D,20060215,000000,4.27868,4.29913,4.26827,4.28226,976052.93799871,0
+JQC.US,D,20060216,000000,4.27166,4.31273,4.27166,4.3027,630645.56018698,0
+JQC.US,D,20060217,000000,4.30936,4.31975,4.29913,4.31658,644599.25935023,0
+JQC.US,D,20060221,000000,4.30589,4.34085,4.3027,4.32313,816999.53741751,0
+JQC.US,D,20060222,000000,4.31658,4.34415,4.31658,4.34415,865565.53452805,0
+JQC.US,D,20060223,000000,4.34415,4.35098,4.31658,4.33701,1397932.644777,0
+JQC.US,D,20060224,000000,4.33701,4.35098,4.31658,4.32313,1187721.7239298,0
+JQC.US,D,20060227,000000,4.32689,4.34415,4.32313,4.33016,894069.08982733,0
+JQC.US,D,20060228,000000,4.33701,4.34415,4.32313,4.33016,1048448.1504946,0
+JQC.US,D,20060301,000000,4.3478,4.3539,4.32689,4.32689,864696.36112405,0
+JQC.US,D,20060302,000000,4.33364,4.33701,4.31273,4.33016,686171.34335221,0
+JQC.US,D,20060303,000000,4.32689,4.34415,4.32689,4.32689,699259.06852274,0
+JQC.US,D,20060306,000000,4.32689,4.33016,4.25479,4.26827,1306930.7226127,0
+JQC.US,D,20060307,000000,4.25479,4.26827,4.21653,4.25759,1258373.2572655,0
+JQC.US,D,20060308,000000,4.24755,4.26827,4.23387,4.26126,606503.86896426,0
+JQC.US,D,20060309,000000,4.27166,4.28226,4.25084,4.25084,615514.47766423,0
+JQC.US,D,20060310,000000,4.25084,4.26481,4.21362,4.23032,1265347.9739063,0
+JQC.US,D,20060313,000000,4.22693,4.22693,4.19581,4.19936,453008.91228698,0
+JQC.US,D,20060314,000000,4.2096,4.21653,4.18923,4.19279,682680.78562053,0
+JQC.US,D,20060315,000000,4.2063,4.2063,4.18209,4.19936,1012687.2638896,0
+JQC.US,D,20060316,000000,4.21362,4.24409,4.20303,4.24409,862085.64150072,0
+JQC.US,D,20060317,000000,4.24409,4.26126,4.24072,4.25759,547485.39512651,0
+JQC.US,D,20060320,000000,4.24072,4.29229,4.24072,4.26827,793746.21606661,0
+JQC.US,D,20060321,000000,4.27522,4.28562,4.25759,4.27166,733863.901177,0
+JQC.US,D,20060322,000000,4.27166,4.29229,4.26481,4.27868,777764.09013721,0
+JQC.US,D,20060323,000000,4.29229,4.29913,4.27868,4.27868,635582.25182766,0
+JQC.US,D,20060324,000000,4.28874,4.29229,4.26827,4.27522,748681.44139208,0
+JQC.US,D,20060327,000000,4.26481,4.28226,4.23032,4.24072,1038561.9695681,0
+JQC.US,D,20060328,000000,4.23387,4.25084,4.22019,4.22019,854513.70141674,0
+JQC.US,D,20060329,000000,4.23724,4.26126,4.23032,4.24409,749277.59836489,0
+JQC.US,D,20060330,000000,4.24072,4.25479,4.21653,4.22019,787064.77879531,0
+JQC.US,D,20060331,000000,4.24409,4.25479,4.23032,4.24409,717857.24642763,0
+JQC.US,D,20060403,000000,4.25479,4.25479,4.21362,4.22693,937375.25475559,0
+JQC.US,D,20060404,000000,4.23724,4.24755,4.22019,4.22693,663204.90254816,0
+JQC.US,D,20060405,000000,4.22693,4.26481,4.22366,4.26481,957737.37475893,0
+JQC.US,D,20060406,000000,4.25479,4.26827,4.24072,4.25759,710024.02108722,0
+JQC.US,D,20060407,000000,4.26481,4.26481,4.2096,4.21653,1027804.4822968,0
+JQC.US,D,20060410,000000,4.20303,4.23032,4.19279,4.19279,805969.03371488,0
+JQC.US,D,20060411,000000,4.1719,4.2063,4.15118,4.1688,642849.18136743,0
+JQC.US,D,20060412,000000,4.14751,4.1688,4.14469,4.14751,703911.01255745,0
+JQC.US,D,20060413,000000,4.14751,4.15118,4.10324,4.11696,770198.54887584,0
+JQC.US,D,20060417,000000,4.11029,4.12388,4.09285,4.11029,738216.16701967,0
+JQC.US,D,20060418,000000,4.11357,4.15821,4.09285,4.15821,815555.53644938,0
+JQC.US,D,20060419,000000,4.14469,4.16187,4.13082,4.13392,641111.90102984,0
+JQC.US,D,20060420,000000,4.12735,4.14469,4.11696,4.13776,527419.75390393,0
+JQC.US,D,20060421,000000,4.14086,4.15118,4.12735,4.13392,633839.63913793,0
+JQC.US,D,20060424,000000,4.13776,4.14469,4.12388,4.13392,682977.26440128,0
+JQC.US,D,20060425,000000,4.13776,4.14469,4.11029,4.11029,633262.67863293,0
+JQC.US,D,20060426,000000,4.12735,4.14086,4.11696,4.11696,588769.53211121,0
+JQC.US,D,20060427,000000,4.11029,4.14751,4.10324,4.13082,788519.4444678,0
+JQC.US,D,20060428,000000,4.15483,4.16503,4.14469,4.16187,549804.96832125,0
+JQC.US,D,20060501,000000,4.19279,4.23032,4.19279,4.23032,1410738.8217527,0
+JQC.US,D,20060502,000000,4.23032,4.26827,4.23032,4.24072,1527908.7289653,0
+JQC.US,D,20060503,000000,4.24409,4.24755,4.23032,4.24072,605926.90845929,0
+JQC.US,D,20060504,000000,4.23724,4.24755,4.23724,4.24755,576275.83097262,0
+JQC.US,D,20060505,000000,4.25759,4.26481,4.24409,4.25759,877771.28864936,0
+JQC.US,D,20060508,000000,4.24755,4.27868,4.24755,4.26481,962099.23883549,0
+JQC.US,D,20060509,000000,4.26827,4.28562,4.26481,4.27868,1237435.2432276,0
+JQC.US,D,20060510,000000,4.27166,4.29229,4.26481,4.28226,1204591.1532605,0
+JQC.US,D,20060511,000000,4.26126,4.26126,4.23387,4.24409,978960.1364028,0
+JQC.US,D,20060512,000000,4.23387,4.24755,4.22693,4.24755,698381.36335527,0
+JQC.US,D,20060515,000000,4.23032,4.24755,4.20303,4.23724,909471.05584044,0
+JQC.US,D,20060516,000000,4.24409,4.25759,4.23387,4.25479,744907.20252486,0
+JQC.US,D,20060517,000000,4.25479,4.25479,4.20303,4.2063,890577.46562523,0
+JQC.US,D,20060518,000000,4.21653,4.24072,4.2063,4.22693,735607.5803372,0
+JQC.US,D,20060519,000000,4.2096,4.23724,4.2096,4.23724,517244.55948965,0
+JQC.US,D,20060522,000000,4.21362,4.22366,4.20303,4.22366,524511.48902941,0
+JQC.US,D,20060523,000000,4.2063,4.24409,4.2063,4.22019,916739.05185063,0
+JQC.US,D,20060524,000000,4.24072,4.24409,4.19936,4.20303,649828.16388992,0
+JQC.US,D,20060525,000000,4.22366,4.22693,4.2063,4.22366,801012.07913595,0
+JQC.US,D,20060526,000000,4.25759,4.26481,4.23032,4.25479,657676.31981641,0
+JQC.US,D,20060530,000000,4.25759,4.26481,4.24072,4.25759,657975.99800847,0
+JQC.US,D,20060531,000000,4.26126,4.26481,4.24755,4.26126,652163.73414119,0
+JQC.US,D,20060601,000000,4.27166,4.27522,4.25479,4.27166,657103.62519315,0
+JQC.US,D,20060602,000000,4.29913,4.30589,4.28562,4.30589,920237.07487535,0
+JQC.US,D,20060605,000000,4.3027,4.31975,4.29605,4.29605,848409.22465042,0
+JQC.US,D,20060606,000000,4.29605,4.29913,4.25759,4.27868,802477.40951275,0
+JQC.US,D,20060607,000000,4.28562,4.28874,4.25759,4.25759,917603.95937289,0
+JQC.US,D,20060608,000000,4.26126,4.27522,4.25084,4.26827,659133.11842975,0
+JQC.US,D,20060609,000000,4.28226,4.29605,4.27166,4.28874,688200.83658881,0
+JQC.US,D,20060612,000000,4.29605,4.29605,4.26481,4.26481,648950.45872244,0
+JQC.US,D,20060613,000000,4.24755,4.24755,4.2063,4.2096,777177.53139831,0
+JQC.US,D,20060614,000000,4.22366,4.22693,4.18597,4.19936,701001.68121249,0
+JQC.US,D,20060615,000000,4.2063,4.24409,4.19936,4.23387,627445.08241346,0
+JQC.US,D,20060616,000000,4.25084,4.25479,4.21653,4.22019,431465.14304237,0
+JQC.US,D,20060619,000000,4.24072,4.24409,4.20303,4.20303,477411.88876612,0
+JQC.US,D,20060620,000000,4.22366,4.22693,4.2063,4.21362,811485.88527183,0
+JQC.US,D,20060621,000000,4.23032,4.23724,4.21362,4.23387,766415.77824515,0
+JQC.US,D,20060622,000000,4.23387,4.23724,4.21653,4.22019,629767.85501952,0
+JQC.US,D,20060623,000000,4.21362,4.23724,4.21362,4.21653,624251.00346253,0
+JQC.US,D,20060626,000000,4.22693,4.23724,4.18923,4.19581,603902.74757485,0
+JQC.US,D,20060627,000000,4.2096,4.22019,4.16503,4.1719,770490.76177485,0
+JQC.US,D,20060628,000000,4.2063,4.22019,4.1688,4.19581,806539.59539725,0
+JQC.US,D,20060629,000000,4.18597,4.21653,4.18597,4.20303,828929.07569632,0
+JQC.US,D,20060630,000000,4.22019,4.22693,4.20303,4.22366,798991.11766282,0
+JQC.US,D,20060703,000000,4.25759,4.26481,4.23724,4.25759,467236.69435185,0
+JQC.US,D,20060705,000000,4.24072,4.27522,4.24072,4.27522,678614.33385429,0
+JQC.US,D,20060706,000000,4.27522,4.28226,4.26126,4.27166,696355.06952996,0
+JQC.US,D,20060707,000000,4.28562,4.29605,4.26827,4.27868,798117.67837706,0
+JQC.US,D,20060710,000000,4.29229,4.29605,4.25479,4.25479,1300816.6476124,0
+JQC.US,D,20060711,000000,4.25759,4.28562,4.25759,4.27166,933612.74706315,0
+JQC.US,D,20060712,000000,4.26481,4.27522,4.24755,4.27522,708273.94310442,0
+JQC.US,D,20060713,000000,4.28562,4.28562,4.25084,4.27868,716126.36491266,0
+JQC.US,D,20060714,000000,4.29229,4.29229,4.25084,4.26827,688790.594739,0
+JQC.US,D,20060717,000000,4.26126,4.27522,4.25084,4.25759,730953.50336162,0
+JQC.US,D,20060718,000000,4.25479,4.27522,4.24755,4.26481,778638.59589339,0
+JQC.US,D,20060719,000000,4.25479,4.27868,4.24755,4.27522,685306.43582995,0
+JQC.US,D,20060720,000000,4.26481,4.27522,4.25759,4.26481,899583.80844344,0
+JQC.US,D,20060721,000000,4.26481,4.29605,4.25479,4.29605,1335712.6266953,0
+JQC.US,D,20060724,000000,4.29605,4.31658,4.28874,4.30936,985071.01199172,0
+JQC.US,D,20060725,000000,4.33016,4.34415,4.30936,4.33364,1184815.5919961,0
+JQC.US,D,20060726,000000,4.34415,4.36168,4.31975,4.3539,1398814.6158263,0
+JQC.US,D,20060727,000000,4.36168,4.38511,4.35765,4.38511,738216.16701967,0
+JQC.US,D,20060728,000000,4.38511,4.39215,4.37087,4.38146,1267972.5576453,0
+JQC.US,D,20060731,000000,4.38146,4.39609,4.36168,4.39609,1253428.0338614,0
+JQC.US,D,20060801,000000,4.42985,4.42985,4.39609,4.42327,1306645.9750066,0
+JQC.US,D,20060802,000000,4.4366,4.45366,4.42985,4.45366,1423221.8581872,0
+JQC.US,D,20060803,000000,4.45366,4.46415,4.44353,4.45713,1265953.729113,0
+JQC.US,D,20060804,000000,4.47072,4.50243,4.45713,4.47832,1850345.4000912,0
+JQC.US,D,20060807,000000,4.53619,4.53619,4.4891,4.49914,1518307.2956446,0
+JQC.US,D,20060808,000000,4.509,4.53337,4.49576,4.52934,1371473.5133004,0
+JQC.US,D,20060809,000000,4.53337,4.55071,4.5223,4.53337,1182488.5535081,0
+JQC.US,D,20060810,000000,4.5466,4.5466,4.51273,4.53619,1113583.898744,0
+JQC.US,D,20060811,000000,4.53337,4.53983,4.50561,4.5223,720774.04306562,0
+JQC.US,D,20060814,000000,4.53619,4.53983,4.509,4.51273,1012396.117461,0
+JQC.US,D,20060815,000000,4.53983,4.5466,4.50561,4.5223,1384856.6507813,0
+JQC.US,D,20060816,000000,4.53619,4.53983,4.51959,4.53619,1062691.9296161,0
+JQC.US,D,20060817,000000,4.53983,4.53983,4.51612,4.52934,1088282.9541591,0
+JQC.US,D,20060818,000000,4.5223,4.5466,4.51959,4.5466,823114.67888814,0
+JQC.US,D,20060821,000000,4.55306,4.56111,4.54387,4.55306,941164.4242089,0
+JQC.US,D,20060822,000000,4.56732,4.57107,4.53983,4.54387,1257508.3497434,0
+JQC.US,D,20060823,000000,4.56365,4.56732,4.53337,4.53983,1012396.117461,0
+JQC.US,D,20060824,000000,4.56365,4.57107,4.5466,4.56732,1102244.1186153,0
+JQC.US,D,20060825,000000,4.57107,4.58119,4.56111,4.58119,1146729.799844,0
+JQC.US,D,20060828,000000,4.58119,4.59834,4.56365,4.5916,978667.92350377,0
+JQC.US,D,20060829,000000,4.59537,4.61166,4.57837,4.58119,1131020.6903459,0
+JQC.US,D,20060830,000000,4.60106,4.6083,4.5887,4.5916,1348228.7237129,0
+JQC.US,D,20060831,000000,4.6083,4.61578,4.59834,4.61166,1127819.1461019,0
+JQC.US,D,20060901,000000,4.62629,4.64383,4.6083,4.62966,1171729.9997664,0
+JQC.US,D,20060905,000000,4.66351,4.66351,4.61166,4.61166,1251980.8334819,0
+JQC.US,D,20060906,000000,4.63277,4.63277,4.56732,4.60501,1304884.1658491,0
+JQC.US,D,20060907,000000,4.60501,4.60501,4.53337,4.55306,1094964.3914306,0
+JQC.US,D,20060908,000000,4.55306,4.60501,4.55306,4.57107,879528.83192519,0
+JQC.US,D,20060911,000000,4.59834,4.6083,4.57837,4.60501,889995.17276805,0
+JQC.US,D,20060912,000000,4.63978,4.63978,4.61166,4.62629,1115034.2985347,0
+JQC.US,D,20060913,000000,4.64616,4.64616,4.61166,4.62629,873132.14225988,0
+JQC.US,D,20060914,000000,4.64383,4.64383,4.61166,4.63277,986221.73359039,0
+JQC.US,D,20060915,000000,4.66051,4.66051,4.64383,4.65733,1005714.6801897,0
+JQC.US,D,20060918,000000,4.65733,4.66051,4.62966,4.6502,1003965.6686773,0
+JQC.US,D,20060919,000000,4.6502,4.66051,4.63613,4.66051,1188596.2296859,0
+JQC.US,D,20060920,000000,4.66725,4.66725,4.64616,4.66351,1105730.4104652,0
+JQC.US,D,20060921,000000,4.66725,4.68442,4.66051,4.68442,1138587.2980777,0
+JQC.US,D,20060922,000000,4.69718,4.71191,4.68442,4.70516,1269427.2233177,0
+JQC.US,D,20060925,000000,4.72897,4.73629,4.70805,4.71883,1581683.3676771,0
+JQC.US,D,20060926,000000,4.74303,4.74303,4.69378,4.71518,1533134.4340936,0
+JQC.US,D,20060927,000000,4.74303,4.74303,4.69117,4.73629,1534006.806909,0
+JQC.US,D,20060928,000000,4.74303,4.74303,4.71518,4.72897,1498523.2026167,0
+JQC.US,D,20060929,000000,4.74303,4.74303,4.70121,4.70805,955703.61564058,0
+JQC.US,D,20061002,000000,4.73197,4.74677,4.71191,4.73976,1151372.1456448,0
+JQC.US,D,20061003,000000,4.75419,4.76374,4.71518,4.73197,1199637.3980929,0
+JQC.US,D,20061004,000000,4.74677,4.75654,4.72604,4.75654,1185392.5525012,0
+JQC.US,D,20061005,000000,4.76666,4.77022,4.73976,4.76666,998158.73716223,0
+JQC.US,D,20061006,000000,4.77266,4.77266,4.74677,4.77022,1136545.0071958,0
+JQC.US,D,20061009,000000,4.76666,4.77677,4.75419,4.77266,905685.08579844,0
+JQC.US,D,20061010,000000,4.77022,4.77022,4.73629,4.75419,1203994.9962877,0
+JQC.US,D,20061011,000000,4.75419,4.75419,4.69718,4.71191,1202259.8488909,0
+JQC.US,D,20061012,000000,4.72604,4.72897,4.70516,4.71191,975762.85804057,0
+JQC.US,D,20061013,000000,4.71518,4.71518,4.65733,4.69117,1242974.4906638,0
+JQC.US,D,20061016,000000,4.69117,4.69378,4.66725,4.68442,898130.20924141,0
+JQC.US,D,20061017,000000,4.68085,4.69117,4.65461,4.69117,953370.1783302,0
+JQC.US,D,20061018,000000,4.69117,4.69718,4.68085,4.69117,736758.30193588,0
+JQC.US,D,20061019,000000,4.68442,4.72897,4.68442,4.72897,939702.29324339,0
+JQC.US,D,20061020,000000,4.72897,4.74677,4.71883,4.74677,690235.66217758,0
+JQC.US,D,20061023,000000,4.74677,4.74677,4.72897,4.74303,1061831.2879756,0
+JQC.US,D,20061024,000000,4.74677,4.75419,4.73197,4.74303,1594197.3317541,0
+JQC.US,D,20061025,000000,4.75419,4.76019,4.74303,4.76019,957159.34778348,0
+JQC.US,D,20061026,000000,4.76666,4.77677,4.76019,4.77266,1074614.002602,0
+JQC.US,D,20061027,000000,4.78064,4.79047,4.77266,4.78064,770198.54887584,0
+JQC.US,D,20061030,000000,4.78064,4.79047,4.76666,4.78064,612619.01043493,0
+JQC.US,D,20061031,000000,4.79779,4.80125,4.78447,4.79047,960352.36026397,0
+JQC.US,D,20061101,000000,4.81551,4.81551,4.76374,4.77266,1262732.9884014,0
+JQC.US,D,20061102,000000,4.78064,4.78064,4.72604,4.72897,895218.74495558,0
+JQC.US,D,20061103,000000,4.73976,4.73976,4.67457,4.68442,941164.4242089,0
+JQC.US,D,20061106,000000,4.69378,4.72897,4.68442,4.71883,874867.28965661,0
+JQC.US,D,20061107,000000,4.7224,4.74303,4.71518,4.74303,849277.33158401,0
+JQC.US,D,20061108,000000,4.74303,4.75419,4.72897,4.73629,829801.44851161,0
+JQC.US,D,20061109,000000,4.74303,4.75419,4.72897,4.73197,848994.71691887,0
+JQC.US,D,20061110,000000,4.74303,4.78447,4.73976,4.78447,697513.25642168,0
+JQC.US,D,20061113,000000,4.76666,4.76666,4.7224,4.74303,883894.9618835,0
+JQC.US,D,20061114,000000,4.73197,4.75419,4.73197,4.74677,760020.15505026,0
+JQC.US,D,20061115,000000,4.75045,4.76666,4.74303,4.76666,861213.26868542,0
+JQC.US,D,20061116,000000,4.76666,4.76666,4.75045,4.76019,979833.57568853,0
+JQC.US,D,20061117,000000,4.76374,4.79779,4.75045,4.77677,956868.20135493,0
+JQC.US,D,20061120,000000,4.77677,4.78064,4.76374,4.77022,907149.34970482,0
+JQC.US,D,20061121,000000,4.77022,4.78064,4.75654,4.77677,895522.68902938,0
+JQC.US,D,20061122,000000,4.77677,4.80549,4.77266,4.79047,912671.53361396,0
+JQC.US,D,20061124,000000,4.82863,4.83276,4.78064,4.83276,640807.95695607,0
+JQC.US,D,20061127,000000,4.83276,4.83642,4.79779,4.83276,1374682.5228375,0
+JQC.US,D,20061128,000000,4.83276,4.86305,4.82863,4.85263,1422652.3629751,0
+JQC.US,D,20061129,000000,4.86606,4.89832,4.86606,4.89126,1292100.3847525,0
+JQC.US,D,20061130,000000,4.94558,4.94857,4.87636,4.90123,1516557.217662,0
+JQC.US,D,20061201,000000,4.92896,4.93602,4.88762,4.90769,1066769.0460866,0
+JQC.US,D,20061204,000000,4.915,4.91817,4.88424,4.9043,1052816.4133939,0
+JQC.US,D,20061205,000000,4.9043,4.91817,4.89832,4.90769,976637.36379674,0
+JQC.US,D,20061206,000000,4.90769,4.91817,4.89832,4.90769,974901.14992959,0
+JQC.US,D,20061207,000000,4.91144,4.91817,4.90123,4.915,901625.03285482,0
+JQC.US,D,20061208,000000,4.91817,4.92522,4.89832,4.915,765842.01715145,0
+JQC.US,D,20061211,000000,4.92522,4.93871,4.91817,4.93602,896091.1177709,0
+JQC.US,D,20061212,000000,4.92896,4.93871,4.91817,4.92896,942341.80756843,0
+JQC.US,D,20061213,000000,4.91817,4.92222,4.86916,4.89126,862661.53553527,0
+JQC.US,D,20061214,000000,4.90123,4.90769,4.88424,4.90123,850452.58200268,0
+JQC.US,D,20061215,000000,4.9043,4.91144,4.87299,4.89126,797244.23909134,0
+JQC.US,D,20061218,000000,4.91144,4.91144,4.89502,4.90769,897263.16877826,0
+JQC.US,D,20061219,000000,4.90769,4.915,4.89126,4.90769,768455.93618607,0
+JQC.US,D,20061220,000000,4.915,4.915,4.86606,4.88424,855690.01830583,0
+JQC.US,D,20061221,000000,4.89126,4.89502,4.85263,4.87636,986518.21237114,0
+JQC.US,D,20061222,000000,4.87636,4.87636,4.82863,4.8395,989421.14489347,0
+JQC.US,D,20061226,000000,4.85864,4.86916,4.82863,4.83642,1144685.3760214,0
+JQC.US,D,20061227,000000,4.85864,4.86606,4.84617,4.84966,759442.12807482,0
+JQC.US,D,20061228,000000,4.85583,4.86606,4.83276,4.83276,748982.18605458,0
+JQC.US,D,20061229,000000,4.86916,4.86916,4.84242,4.85263,980410.53619353,0
+JQC.US,D,20070103,000000,4.85263,4.86305,4.82527,4.86305,1269723.7020985,0
+JQC.US,D,20070104,000000,4.86305,4.88048,4.84617,4.88048,959185.6416088,0
+JQC.US,D,20070105,000000,4.88048,4.88048,4.8395,4.84617,698381.36335527,0
+JQC.US,D,20070108,000000,4.84617,4.87636,4.84242,4.87636,854513.70141674,0
+JQC.US,D,20070109,000000,4.87299,4.89126,4.85864,4.87636,1026636.697171,0
+JQC.US,D,20070110,000000,4.8395,4.84242,4.82171,4.8395,1010655.6377121,0
+JQC.US,D,20070111,000000,4.82527,4.8395,4.79368,4.81251,968797.73963372,0
+JQC.US,D,20070112,000000,4.79779,4.83642,4.76374,4.77677,1052238.3864184,0
+JQC.US,D,20070116,000000,4.78064,4.79779,4.76374,4.77266,911511.21378136,0
+JQC.US,D,20070117,000000,4.78766,4.79368,4.76374,4.76374,862661.53553527,0
+JQC.US,D,20070118,000000,4.79368,4.81551,4.77022,4.81551,1262162.426719,0
+JQC.US,D,20070119,000000,4.82527,4.82527,4.80904,4.81907,679773.58721646,0
+JQC.US,D,20070122,000000,4.81551,4.82171,4.79368,4.80549,840865.01279773,0
+JQC.US,D,20070123,000000,4.81551,4.81907,4.77266,4.80904,1024312.8580946,0
+JQC.US,D,20070124,000000,4.81251,4.82171,4.79047,4.81907,1039427.9435609,0
+JQC.US,D,20070125,000000,4.80549,4.82527,4.79779,4.81251,937675.99941808,0
+JQC.US,D,20070126,000000,4.81551,4.82527,4.80549,4.82171,1054855.5048644,0
+JQC.US,D,20070129,000000,4.82863,4.83276,4.80904,4.82527,776009.74627269,0
+JQC.US,D,20070130,000000,4.82863,4.83276,4.81551,4.82863,804504.76980849,0
+JQC.US,D,20070131,000000,4.83276,4.84966,4.82527,4.84966,849861.75738203,0
+JQC.US,D,20070201,000000,4.85864,4.88048,4.85263,4.87299,760310.2350084,0
+JQC.US,D,20070202,000000,4.87299,4.88048,4.85583,4.86916,830377.3425462,0
+JQC.US,D,20070205,000000,4.86916,4.88048,4.85583,4.86916,764090.87269822,0
+JQC.US,D,20070206,000000,4.86916,4.86916,4.83276,4.84617,1039152.7941888,0
+JQC.US,D,20070207,000000,4.8395,4.86606,4.83642,4.85864,773399.02664936,0
+JQC.US,D,20070208,000000,4.86305,4.86916,4.84966,4.85864,782409.6353493,0
+JQC.US,D,20070209,000000,4.86305,4.86606,4.84966,4.85583,755674.28803023,0
+JQC.US,D,20070212,000000,4.86305,4.86606,4.83276,4.85263,625621.41797072,0
+JQC.US,D,20070213,000000,4.84617,4.84966,4.80904,4.81551,762271.47413719,0
+JQC.US,D,20070214,000000,4.81551,4.82171,4.80904,4.82171,580155.65041283,0
+JQC.US,D,20070215,000000,4.82863,4.84617,4.82171,4.84617,717003.00360971,0
+JQC.US,D,20070216,000000,4.85583,4.85583,4.81551,4.82171,645474.83157683,0
+JQC.US,D,20070220,000000,4.80549,4.82171,4.79779,4.81551,793746.21606661,0
+JQC.US,D,20070221,000000,4.80904,4.83642,4.80904,4.83642,935637.97441802,0
+JQC.US,D,20070222,000000,4.82527,4.85583,4.82171,4.85583,795502.69287202,0
+JQC.US,D,20070223,000000,4.83642,4.86916,4.83642,4.86916,713797.19348399,0
+JQC.US,D,20070226,000000,4.86916,4.88048,4.85263,4.87299,731530.46386663,0
+JQC.US,D,20070227,000000,4.87299,4.87299,4.79368,4.82863,778638.59589339,0
+JQC.US,D,20070228,000000,4.86305,4.87299,4.82863,4.87299,725423.85415944,0
+JQC.US,D,20070301,000000,4.87299,4.87299,4.82527,4.86305,759292.82221401,0
+JQC.US,D,20070302,000000,4.86305,4.88424,4.8395,4.88424,692875.17650263,0
+JQC.US,D,20070305,000000,4.85263,4.86606,4.76019,4.78766,1093803.0051273,0
+JQC.US,D,20070306,000000,4.79368,4.82527,4.79368,4.79779,812637.67334096,0
+JQC.US,D,20070307,000000,4.80125,4.81551,4.78064,4.79779,959771.13387725,0
+JQC.US,D,20070308,000000,4.79779,4.81551,4.79047,4.80549,641404.11392887,0
+JQC.US,D,20070309,000000,4.81251,4.82863,4.80904,4.82863,553876.75243966,0
+JQC.US,D,20070312,000000,4.83642,4.84617,4.82171,4.84617,593419.34320505,0
+JQC.US,D,20070313,000000,4.8395,4.8395,4.78766,4.80904,644599.25935023,0
+JQC.US,D,20070314,000000,4.81551,4.81907,4.76666,4.79047,594879.3412297,0
+JQC.US,D,20070315,000000,4.80904,4.80904,4.75654,4.78447,696050.05898573,0
+JQC.US,D,20070316,000000,4.79047,4.79779,4.76374,4.77022,698100.88163101,0
+JQC.US,D,20070319,000000,4.77266,4.80125,4.77022,4.78766,714085.14050128,0
+JQC.US,D,20070320,000000,4.79779,4.80549,4.78766,4.80549,664951.78111964,0
+JQC.US,D,20070321,000000,4.79047,4.81907,4.79047,4.81907,683276.94259333,0
+JQC.US,D,20070322,000000,4.79779,4.83642,4.79368,4.83642,881846.27217907,0
+JQC.US,D,20070323,000000,4.83642,4.84966,4.82171,4.84966,865277.58751078,0
+JQC.US,D,20070326,000000,4.84966,4.85864,4.83642,4.85583,1004248.2833425,0
+JQC.US,D,20070327,000000,4.85583,4.85583,4.80125,4.81907,893772.61104659,0
+JQC.US,D,20070328,000000,4.82171,4.83276,4.80125,4.83276,752176.26500549,0
+JQC.US,D,20070329,000000,4.83276,4.84242,4.80904,4.81551,713215.96709727,0
+JQC.US,D,20070330,000000,4.81551,4.82171,4.80549,4.81551,589059.61206936,0
+JQC.US,D,20070402,000000,4.81551,4.82171,4.80125,4.81907,596924.83152279,0
+JQC.US,D,20070403,000000,4.81551,4.81907,4.80549,4.81907,726304.75873822,0
+JQC.US,D,20070404,000000,4.81551,4.81551,4.80549,4.81551,798117.67837706,0
+JQC.US,D,20070405,000000,4.81551,4.81907,4.80549,4.81551,794915.06766267,0
+JQC.US,D,20070409,000000,4.81551,4.81551,4.80125,4.81251,648664.64464602,0
+JQC.US,D,20070410,000000,4.80904,4.81551,4.80549,4.81551,635876.59766756,0
+JQC.US,D,20070411,000000,4.81251,4.81551,4.80125,4.81551,767705.14100029,0
+JQC.US,D,20070412,000000,4.80904,4.81251,4.79779,4.81251,647511.79010647,0
+JQC.US,D,20070413,000000,4.81251,4.81551,4.80549,4.81251,691995.33839427,0
+JQC.US,D,20070416,000000,4.81251,4.81251,4.79779,4.80904,773399.02664936,0
+JQC.US,D,20070417,000000,4.80904,4.81251,4.77022,4.78447,924890.08538048,0
+JQC.US,D,20070418,000000,4.77677,4.79047,4.76374,4.77022,918194.78399354,0
+JQC.US,D,20070419,000000,4.74303,4.76374,4.68085,4.76374,1378451.4293525,0
+JQC.US,D,20070420,000000,4.76374,4.77266,4.75045,4.77266,819331.90825747,0
+JQC.US,D,20070423,000000,4.77266,4.79047,4.75654,4.77266,745789.17357407,0
+JQC.US,D,20070424,000000,4.78766,4.79047,4.76374,4.78064,715533.40735114,0
+JQC.US,D,20070425,000000,4.78064,4.79368,4.77022,4.79368,953370.1783302,0
+JQC.US,D,20070426,000000,4.79368,4.80549,4.78447,4.78766,621045.19333683,0
+JQC.US,D,20070427,000000,4.79047,4.79368,4.78064,4.79047,583528.89639675,0
+JQC.US,D,20070430,000000,4.79368,4.80125,4.78064,4.79368,593719.02139711,0
+JQC.US,D,20070501,000000,4.79368,4.81907,4.79047,4.81907,763800.79274007,0
+JQC.US,D,20070502,000000,4.81551,4.82527,4.80904,4.82527,764090.87269822,0
+JQC.US,D,20070503,000000,4.82527,4.84242,4.82171,4.8395,917603.95937289,0
+JQC.US,D,20070504,000000,4.8395,4.84242,4.81551,4.83642,654765.92200102,0
+JQC.US,D,20070507,000000,4.84617,4.84617,4.82171,4.83276,611448.02589798,0
+JQC.US,D,20070508,000000,4.84242,4.84242,4.82171,4.83276,650684.5396487,0
+JQC.US,D,20070509,000000,4.82863,4.84617,4.81907,4.84617,789975.17661069,0
+JQC.US,D,20070510,000000,4.84617,4.84617,4.78447,4.79047,1086241.7297476,0
+JQC.US,D,20070511,000000,4.82527,4.82527,4.79779,4.81907,624251.00346253,0
+JQC.US,D,20070514,000000,4.81251,4.82171,4.80125,4.81551,692576.564781,0
+JQC.US,D,20070515,000000,4.81551,4.82171,4.79779,4.79779,867032.99784574,0
+JQC.US,D,20070516,000000,4.81551,4.82527,4.79779,4.80904,840270.98876579,0
+JQC.US,D,20070517,000000,4.79779,4.80904,4.78766,4.80125,713797.19348399,0
+JQC.US,D,20070518,000000,4.80549,4.81251,4.76666,4.77266,809446.79380133,0
+JQC.US,D,20070521,000000,4.77677,4.77677,4.72897,4.75419,1164455.6049337,0
+JQC.US,D,20070522,000000,4.74677,4.75654,4.72604,4.75654,976939.17492966,0
+JQC.US,D,20070523,000000,4.75654,4.78766,4.73629,4.78766,1167963.2261923,0
+JQC.US,D,20070524,000000,4.76666,4.77677,4.69718,4.72604,1279892.4976902,0
+JQC.US,D,20070525,000000,4.72604,4.74677,4.70805,4.74677,815263.32355037,0
+JQC.US,D,20070529,000000,4.74677,4.77266,4.73629,4.77266,776009.74627269,0
+JQC.US,D,20070530,000000,4.76374,4.77677,4.73976,4.77677,756834.60786281,0
+JQC.US,D,20070531,000000,4.77677,4.79047,4.76374,4.76666,575406.65756863,0
+JQC.US,D,20070601,000000,4.78766,4.78766,4.75045,4.78766,723675.90911753,0
+JQC.US,D,20070604,000000,4.78766,4.80904,4.77022,4.77022,863821.85536786,0
+JQC.US,D,20070605,000000,4.79047,4.81251,4.77266,4.80904,814393.08367592,0
+JQC.US,D,20070606,000000,4.80904,4.80904,4.73197,4.78766,771359.93517885,0
+JQC.US,D,20070607,000000,4.78766,4.78766,4.58119,4.62629,1444162.0051659,0
+JQC.US,D,20070608,000000,4.63613,4.67139,4.49183,4.67139,1089742.9521836,0
+JQC.US,D,20070611,000000,4.68809,4.71191,4.63613,4.69378,646041.12737749,0
+JQC.US,D,20070612,000000,4.6502,4.69117,4.53619,4.64383,1348517.7372008,0
+JQC.US,D,20070613,000000,4.56732,4.59537,4.53983,4.57107,1073451.5498284,0
+JQC.US,D,20070614,000000,4.5916,4.60501,4.56365,4.58119,1118531.2550891,0
+JQC.US,D,20070615,000000,4.58119,4.62966,4.56732,4.62629,727173.93214224,0
+JQC.US,D,20070618,000000,4.61166,4.63277,4.56732,4.56732,680356.94654406,0
+JQC.US,D,20070619,000000,4.55718,4.6083,4.54387,4.6083,863544.57305494,0
+JQC.US,D,20070620,000000,4.6083,4.6083,4.55071,4.57107,995816.76808836,0
+JQC.US,D,20070621,000000,4.58119,4.58119,4.5223,4.53983,1040010.236418,0
+JQC.US,D,20070622,000000,4.5223,4.53983,4.4891,4.50561,906848.60504232,0
+JQC.US,D,20070625,000000,4.47832,4.51273,4.42985,4.44992,1463938.6329007,0
+JQC.US,D,20070626,000000,4.44044,4.46415,4.39609,4.4366,1633728.1913448,0
+JQC.US,D,20070627,000000,4.42009,4.51959,4.37827,4.50561,955703.61564058,0
+JQC.US,D,20070628,000000,4.4891,4.55306,4.4891,4.53983,586163.07836964,0
+JQC.US,D,20070629,000000,4.55306,4.57837,4.5223,4.56365,731530.46386663,0
+JQC.US,D,20070702,000000,4.6083,4.62629,4.56111,4.58475,819061.02476713,0
+JQC.US,D,20070703,000000,4.74303,4.74303,4.5916,4.62966,678614.33385429,0
+JQC.US,D,20070705,000000,4.61578,4.6502,4.57444,4.5887,511711.71087618,0
+JQC.US,D,20070706,000000,4.60501,4.6083,4.5466,4.58119,422169.78673645,0
+JQC.US,D,20070709,000000,4.5887,4.6083,4.55718,4.57837,702736.8286092,0
+JQC.US,D,20070710,000000,4.58119,4.58119,4.50243,4.50243,754205.7582421,0
+JQC.US,D,20070711,000000,4.5223,4.52934,4.46736,4.48132,898130.20924141,0
+JQC.US,D,20070712,000000,4.49914,4.52605,4.49914,4.50561,824858.35804833,0
+JQC.US,D,20070713,000000,4.50561,4.51612,4.44353,4.46736,929534.56412214,0
+JQC.US,D,20070716,000000,4.46079,4.4891,4.44353,4.44662,778059.50244753,0
+JQC.US,D,20070717,000000,4.42327,4.46415,4.40931,4.4366,900750.52709864,0
+JQC.US,D,20070718,000000,4.42666,4.46079,4.42327,4.44044,780663.82324825,0
+JQC.US,D,20070719,000000,4.43388,4.45713,4.42985,4.44044,574239.93891343,0
+JQC.US,D,20070720,000000,4.43388,4.47832,4.40931,4.42666,639932.38472945,0
+JQC.US,D,20070723,000000,4.45366,4.45366,4.40265,4.40265,874300.99385595,0
+JQC.US,D,20070724,000000,4.38511,4.38511,4.31273,4.3478,996988.81909573,0
+JQC.US,D,20070725,000000,4.3478,4.3539,4.26126,4.31658,1268842.7975198,0
+JQC.US,D,20070726,000000,4.21362,4.30936,4.16187,4.26827,1577038.8889356,0
+JQC.US,D,20070727,000000,4.21362,4.29229,4.21362,4.23387,882420.03327278,0
+JQC.US,D,20070730,000000,4.23032,4.28874,4.23032,4.27522,712634.74071054,0
+JQC.US,D,20070731,000000,4.29913,4.33016,4.28562,4.31975,627729.83001943,0
+JQC.US,D,20070801,000000,4.30589,4.30589,4.19936,4.25084,1158347.9287561,0
+JQC.US,D,20070802,000000,4.22693,4.25479,4.2096,4.22693,620467.16636141,0
+JQC.US,D,20070803,000000,4.2096,4.22693,4.19279,4.19936,598085.15135538,0
+JQC.US,D,20070806,000000,4.1688,4.18597,3.96926,4.09669,1604959.0849073,0
+JQC.US,D,20070807,000000,4.09285,4.0996,4.05825,4.0756,955703.61564058,0
+JQC.US,D,20070808,000000,4.08272,4.11696,4.0756,4.086,890282.05331491,0
+JQC.US,D,20070809,000000,4.05825,4.13082,4.02741,4.03424,870805.10377208,0
+JQC.US,D,20070810,000000,3.98961,4.02383,3.90708,3.97583,1582565.3387265,0
+JQC.US,D,20070813,000000,3.9653,4.0482,3.9653,3.99664,757701.64832593,0
+JQC.US,D,20070814,000000,3.97929,4.01025,3.91047,3.91047,1107765.2360541,0
+JQC.US,D,20070815,000000,3.82458,3.92434,3.80048,3.82111,1844532.0697535,0
+JQC.US,D,20070816,000000,3.70071,3.8348,3.48044,3.74881,3036615.6577596,0
+JQC.US,D,20070817,000000,3.81436,3.98961,3.81088,3.94124,1641299.0649581,0
+JQC.US,D,20070820,000000,3.96213,4.08956,3.96213,4.06556,1376704.550781,0
+JQC.US,D,20070821,000000,4.05825,4.16187,4.04456,4.12735,1389799.7412445,0
+JQC.US,D,20070822,000000,4.18923,4.27522,4.15483,4.2063,1347053.4732943,0
+JQC.US,D,20070823,000000,4.27868,4.28226,4.18923,4.21362,739678.29798517,0
+JQC.US,D,20070824,000000,4.19581,4.29229,4.19581,4.28226,587606.01286733,0
+JQC.US,D,20070827,000000,4.24409,4.26481,4.18597,4.2096,661460.15691755,0
+JQC.US,D,20070828,000000,4.16503,4.24072,4.14469,4.14469,834749.87132707,0
+JQC.US,D,20070829,000000,4.13392,4.23032,4.13392,4.2063,543416.81041941,0
+JQC.US,D,20070830,000000,4.15483,4.2063,4.14469,4.20303,619878.47468165,0
+JQC.US,D,20070831,000000,4.24072,4.28874,4.19936,4.27522,600989.15034816,0
+JQC.US,D,20070904,000000,4.25759,4.38146,4.25479,4.34085,688200.83658881,0
+JQC.US,D,20070905,000000,4.3027,4.64383,4.26827,4.64383,1064742.7522614,0
+JQC.US,D,20070906,000000,4.43388,4.4366,4.33701,4.39899,894931.86440872,0
+JQC.US,D,20070907,000000,4.31273,4.3644,4.29913,4.3027,596043.92694403,0
+JQC.US,D,20070910,000000,4.3027,4.3478,4.25759,4.26827,682977.26440128,0
+JQC.US,D,20070911,000000,4.26481,4.29913,4.25084,4.27522,602443.81602066,0
+JQC.US,D,20070912,000000,4.1719,4.2096,4.15118,4.1719,629190.89451452,0
+JQC.US,D,20070913,000000,4.1719,4.2096,4.13082,4.14086,646922.03195627,0
+JQC.US,D,20070914,000000,4.13082,4.14469,4.08956,4.10626,620164.28875805,0
+JQC.US,D,20070917,000000,4.09285,4.10626,4.0756,4.0756,531276.1109946,0
+JQC.US,D,20070918,000000,4.04456,4.16187,4.04117,4.14751,667857.91305328,0
+JQC.US,D,20070919,000000,4.16187,4.23032,4.16187,4.1719,823207.46181596,0
+JQC.US,D,20070920,000000,4.15118,4.17844,4.0996,4.11029,731817.34441346,0
+JQC.US,D,20070921,000000,4.13776,4.17844,4.11357,4.1719,699848.82667294,0
+JQC.US,D,20070924,000000,4.14751,4.18209,4.12735,4.13776,774278.8647577,0
+JQC.US,D,20070925,000000,4.14086,4.15483,4.11357,4.14751,762649.00467096,0
+JQC.US,D,20070926,000000,4.14086,4.18597,4.13776,4.14086,753342.98366069,0
+JQC.US,D,20070927,000000,4.14086,4.16187,4.12735,4.13776,562604.7464745,0
+JQC.US,D,20070928,000000,4.1688,4.1688,4.11029,4.16187,952216.25732021,0
+JQC.US,D,20071001,000000,4.29913,4.31658,4.19936,4.20303,1078987.5978532,0
+JQC.US,D,20071002,000000,4.23032,4.24409,4.21362,4.22019,803926.74283306,0
+JQC.US,D,20071003,000000,4.21653,4.22366,4.19936,4.19936,662332.52973285,0
+JQC.US,D,20071004,000000,4.19279,4.22366,4.18923,4.19936,691693.52726135,0
+JQC.US,D,20071005,000000,4.19279,4.23032,4.19279,4.21362,526547.38108863,0
+JQC.US,D,20071008,000000,4.19279,4.2096,4.17844,4.18209,474214.61040389,0
+JQC.US,D,20071009,000000,4.1719,4.18923,4.14751,4.1688,594584.9953898,0
+JQC.US,D,20071010,000000,4.14751,4.18209,4.14751,4.15821,682680.78562053,0
+JQC.US,D,20071011,000000,4.15821,4.1719,4.13776,4.14751,1006576.3883007,0
+JQC.US,D,20071012,000000,4.14469,4.16187,4.13776,4.14751,622206.57963986,0
+JQC.US,D,20071015,000000,4.15118,4.16187,4.11696,4.11696,684137.58423387,0
+JQC.US,D,20071016,000000,4.11357,4.12041,4.07906,4.09285,1017333.8755721,0
+JQC.US,D,20071017,000000,4.10626,4.11696,4.09285,4.10626,860623.5105352,0
+JQC.US,D,20071018,000000,4.08272,4.10626,4.07906,4.086,804216.8227912,0
+JQC.US,D,20071019,000000,4.09285,4.09669,4.01025,4.01025,960352.36026397,0
+JQC.US,D,20071022,000000,4.0035,4.06856,4.0001,4.03761,885535.19341155,0
+JQC.US,D,20071023,000000,4.05516,4.08272,4.05148,4.08272,785313.63434209,0
+JQC.US,D,20071024,000000,4.06556,4.12388,4.04456,4.06856,737931.41941368,0
+JQC.US,D,20071025,000000,4.086,4.086,4.04117,4.0756,828635.79632687,0
+JQC.US,D,20071026,000000,4.0756,4.07906,4.0482,4.05825,1098167.0021449,0
+JQC.US,D,20071029,000000,4.05825,4.08272,4.05516,4.062,789673.36547776,0
+JQC.US,D,20071030,000000,4.05516,4.07906,4.0482,4.06556,821077.72035851,0
+JQC.US,D,20071031,000000,4.06556,4.09285,4.05825,4.08272,937375.25475559,0
+JQC.US,D,20071101,000000,4.06556,4.0756,4.02741,4.02741,921965.82344944,0
+JQC.US,D,20071102,000000,4.04456,4.05148,3.99299,3.99299,803058.63589949,0
+JQC.US,D,20071105,000000,3.99299,4.01352,3.91384,3.93101,1287138.0978213,0
+JQC.US,D,20071106,000000,3.94124,3.98961,3.93812,3.9553,1190045.5630063,0
+JQC.US,D,20071107,000000,3.89022,3.9653,3.85534,3.85534,1704973.7487123,0
+JQC.US,D,20071108,000000,3.86903,3.89669,3.8348,3.87269,1226395.1412912,0
+JQC.US,D,20071109,000000,3.80395,3.86556,3.80048,3.82111,955112.79101995,0
+JQC.US,D,20071112,000000,3.82111,3.86556,3.78313,3.78313,1291234.4107597,0
+JQC.US,D,20071113,000000,3.80395,3.83818,3.76259,3.7972,1099035.1090784,0
+JQC.US,D,20071114,000000,3.78313,3.84548,3.78313,3.79337,1016761.1809489,0
+JQC.US,D,20071115,000000,3.79337,3.80048,3.75912,3.75912,978076.03241271,0
+JQC.US,D,20071116,000000,3.76963,3.80752,3.7386,3.77611,1103693.4519357,0
+JQC.US,D,20071119,000000,3.75912,3.76626,3.71786,3.71786,1396780.8567079,0
+JQC.US,D,20071120,000000,3.68691,3.75912,3.66631,3.66631,1462186.421977,0
+JQC.US,D,20071121,000000,3.65984,3.70774,3.62167,3.6424,1196223.6262325,0
+JQC.US,D,20071123,000000,3.68,3.72509,3.68,3.71121,419260.4553915,0
+JQC.US,D,20071126,000000,3.73118,3.76259,3.72134,3.75221,1345420.7070593,0
+JQC.US,D,20071127,000000,3.78313,3.78313,3.73118,3.75221,1319721.9690025,0
+JQC.US,D,20071128,000000,3.75221,3.83818,3.74564,3.81088,1537208.3511529,0
+JQC.US,D,20071129,000000,3.8348,3.84867,3.78313,3.82778,967615.02392202,0
+JQC.US,D,20071130,000000,3.85204,3.92434,3.8348,3.8828,1474690.78782,0
+JQC.US,D,20071203,000000,3.89022,3.90381,3.85204,3.8828,1131607.2490848,0
+JQC.US,D,20071204,000000,3.8862,3.89669,3.87269,3.87269,3031382.4873385,0
+JQC.US,D,20071205,000000,3.8799,3.90381,3.86903,3.8828,1115901.3389979,0
+JQC.US,D,20071206,000000,3.90708,3.9553,3.87597,3.92781,1469743.431475,0
+JQC.US,D,20071207,000000,3.92097,3.9653,3.91759,3.92434,1231920.5246116,0
+JQC.US,D,20071210,000000,3.93493,3.9553,3.90381,3.92781,1270882.9554607,0
+JQC.US,D,20071211,000000,3.90708,3.94478,3.89022,3.91047,1629948.6201253,0
+JQC.US,D,20071212,000000,3.86263,3.86903,3.78698,3.81811,1328744.3088772,0
+JQC.US,D,20071213,000000,3.79016,3.81088,3.73531,3.75912,1670949.0759745,0
+JQC.US,D,20071214,000000,3.72809,3.77273,3.72509,3.74881,1737537.3569553,0
+JQC.US,D,20071217,000000,3.74564,3.77273,3.73118,3.74564,1920410.3746881,0
+JQC.US,D,20071218,000000,3.75912,3.80395,3.68,3.68,1905008.408675,0
+JQC.US,D,20071219,000000,3.68,3.72134,3.66986,3.71468,1801784.7353328,0
+JQC.US,D,20071220,000000,3.71468,3.71786,3.62485,3.63891,1843948.7104258,0
+JQC.US,D,20071221,000000,3.66631,3.67691,3.6424,3.64586,1550218.2239817,0
+JQC.US,D,20071224,000000,3.70774,3.72809,3.64897,3.71468,898713.56856899,0
+JQC.US,D,20071226,000000,3.82458,4.22693,3.71121,3.72509,1883593.682353,0
+JQC.US,D,20071227,000000,3.72134,3.73531,3.6903,3.71786,2067680.3434401,0
+JQC.US,D,20071228,000000,3.81811,3.81811,3.69725,3.71121,2201135.2541852,0
+JQC.US,D,20071231,000000,3.76963,3.79337,3.71121,3.78313,2599027.9079537,0
+JQC.US,D,20080102,000000,3.78698,3.82458,3.72134,3.74215,729788.91764731,0
+JQC.US,D,20080103,000000,3.74881,3.87269,3.74881,3.86263,1122896.3185768,0
+JQC.US,D,20080104,000000,3.86263,3.86263,3.78698,3.82778,1403224.4710725,0
+JQC.US,D,20080107,000000,3.82458,3.83818,3.80048,3.81088,873862.67450742,0
+JQC.US,D,20080108,000000,3.82458,3.82778,3.80048,3.80048,569873.80895513,0
+JQC.US,D,20080109,000000,3.78698,3.85889,3.77611,3.85889,979833.57568853,0
+JQC.US,D,20080110,000000,3.85889,3.90381,3.83818,3.8799,748681.44139208,0
+JQC.US,D,20080111,000000,3.8799,3.92097,3.86903,3.90381,791888.42456994,0
+JQC.US,D,20080114,000000,3.86263,3.92097,3.86263,3.91384,825302.00974905,0
+JQC.US,D,20080115,000000,3.87269,3.89669,3.8348,3.85889,1235105.0053286,0
+JQC.US,D,20080116,000000,3.82458,3.85204,3.82458,3.8348,1491551.6853873,0
+JQC.US,D,20080117,000000,3.85889,3.86903,3.79337,3.80752,747240.63983526,0
+JQC.US,D,20080118,000000,3.78698,3.80752,3.75604,3.76963,762756.71818483,0
+JQC.US,D,20080122,000000,3.55969,3.74215,3.50493,3.71786,1319123.6790888,0
+JQC.US,D,20080123,000000,3.71468,3.79016,3.64897,3.77995,1343263.2373705,0
+JQC.US,D,20080124,000000,3.78698,3.85204,3.77995,3.82111,1236655.6533402,0
+JQC.US,D,20080125,000000,3.82111,3.85889,3.82111,3.85534,825728.59792279,0
+JQC.US,D,20080128,000000,3.85204,3.91384,3.83818,3.90708,768165.85622794,0
+JQC.US,D,20080129,000000,3.94124,3.94845,3.90708,3.94478,866621.34025807,0
+JQC.US,D,20080130,000000,3.92781,3.97583,3.85889,3.92434,1192789.5914338,0
+JQC.US,D,20080131,000000,3.89351,3.96213,3.8862,3.95184,806509.7342251,0
+JQC.US,D,20080201,000000,3.94124,3.98961,3.93493,3.96213,693365.75290243,0
+JQC.US,D,20080204,000000,3.94845,4.0035,3.93812,3.99664,991751.38279258,0
+JQC.US,D,20080205,000000,3.95849,4.00667,3.9553,3.98623,763872.24625918,0
+JQC.US,D,20080206,000000,3.97291,4.0001,3.86263,3.89022,794217.5959986,0
+JQC.US,D,20080207,000000,3.86903,3.89997,3.77611,3.89997,1178492.4887908,0
+JQC.US,D,20080208,000000,3.8828,3.8828,3.82778,3.85534,446684.74261119,0
+JQC.US,D,20080211,000000,3.85534,3.87269,3.84548,3.86903,550324.33942279,0
+JQC.US,D,20080212,000000,3.85534,3.91759,3.85534,3.89669,756239.51736042,0
+JQC.US,D,20080213,000000,3.8828,3.89022,3.80048,3.8348,1015748.0340362,0
+JQC.US,D,20080214,000000,3.86263,3.86263,3.71786,3.72509,1501963.636238,0
+JQC.US,D,20080215,000000,3.72509,3.80752,3.69725,3.80752,1150317.4063853,0
+JQC.US,D,20080219,000000,3.75912,3.85889,3.75912,3.80048,987472.70340988,0
+JQC.US,D,20080220,000000,3.72809,3.83161,3.69725,3.82111,1643711.4210807,0
+JQC.US,D,20080221,000000,3.81811,3.83161,3.73118,3.76626,895608.00666412,0
+JQC.US,D,20080222,000000,3.74881,3.75604,3.66631,3.73118,2269116.3455532,0
+JQC.US,D,20080225,000000,3.73118,3.7972,3.71121,3.79337,924584.00836582,0
+JQC.US,D,20080226,000000,3.75221,3.8348,3.75221,3.82458,1148720.900145,0
+JQC.US,D,20080227,000000,3.7972,3.83818,3.76963,3.83161,834016.13966824,0
+JQC.US,D,20080228,000000,3.82778,3.8348,3.79337,3.83161,625401.72506122,0
+JQC.US,D,20080229,000000,3.79016,3.82458,3.75604,3.82458,972513.32262705,0
+JQC.US,D,20080303,000000,3.78313,3.81436,3.76259,3.76963,823404.7588463,0
+JQC.US,D,20080304,000000,3.62485,3.76963,3.62485,3.72809,884319.41711637,0
+JQC.US,D,20080305,000000,3.72809,3.74215,3.71468,3.7386,792476.04977928,0
+JQC.US,D,20080306,000000,3.70427,3.71468,3.67306,3.70427,694494.07862198,0
+JQC.US,D,20080307,000000,3.65617,3.6903,3.6285,3.6285,823591.39117231,0
+JQC.US,D,20080310,000000,3.6182,3.6424,3.52565,3.52565,1463539.7729582,0
+JQC.US,D,20080311,000000,3.57385,3.6285,3.55969,3.6285,889705.09280991,0
+JQC.US,D,20080312,000000,3.60797,3.60797,3.48739,3.5114,800733.73035256,0
+JQC.US,D,20080313,000000,3.453,3.54252,3.37731,3.50801,1229594.5525941,0
+JQC.US,D,20080314,000000,3.52893,3.53916,3.41511,3.43938,965261.32367337,0
+JQC.US,D,20080317,000000,3.30857,3.40169,3.24631,3.36033,1571832.3802751,0
+JQC.US,D,20080318,000000,3.39476,3.45664,3.37731,3.41511,1174640.3975819,0
+JQC.US,D,20080319,000000,3.42222,3.453,3.37375,3.38425,1083048.7172672,0
+JQC.US,D,20080320,000000,3.38425,3.49094,3.36033,3.48739,1170206.0135157,0
+JQC.US,D,20080324,000000,3.48044,3.57028,3.48044,3.56643,1149334.1206449,0
+JQC.US,D,20080325,000000,3.53587,3.55302,3.51815,3.54599,960058.0144241,0
+JQC.US,D,20080326,000000,3.53587,3.53916,3.49443,3.53587,567547.83693778,0
+JQC.US,D,20080327,000000,3.54937,3.57028,3.48739,3.50801,762291.73707545,0
+JQC.US,D,20080328,000000,3.50127,3.50801,3.39795,3.42222,1201798.067193,0
+JQC.US,D,20080331,000000,3.42222,3.5114,3.42222,3.50127,828702.98396423,0
+JQC.US,D,20080401,000000,3.56643,3.63197,3.55969,3.60469,1219128.2117513,0
+JQC.US,D,20080402,000000,3.61154,3.61483,3.56643,3.58734,777676.63956159,0
+JQC.US,D,20080403,000000,3.57028,3.60797,3.53193,3.54937,1103972.8671894,0
+JQC.US,D,20080404,000000,3.56643,3.5942,3.56643,3.58378,577717.69899989,0
+JQC.US,D,20080407,000000,3.60469,3.6527,3.60469,3.61483,882135.28566679,0
+JQC.US,D,20080408,000000,3.58378,3.62485,3.56643,3.59748,792364.07038369,0
+JQC.US,D,20080409,000000,3.58378,3.61154,3.57028,3.59045,749678.59124822,0
+JQC.US,D,20080410,000000,3.59045,3.60797,3.55969,3.55969,677745.16045029,0
+JQC.US,D,20080411,000000,3.52893,3.58031,3.52893,3.55632,506786.75041027,0
+JQC.US,D,20080414,000000,3.55302,3.57028,3.49094,3.50493,560302.23680671,0
+JQC.US,D,20080415,000000,3.51514,3.53587,3.5114,3.52565,716242.61019,0
+JQC.US,D,20080416,000000,3.56326,3.58378,3.54252,3.56326,487006.9232641,0
+JQC.US,D,20080417,000000,3.58031,3.61483,3.53916,3.57674,595570.41407115,0
+JQC.US,D,20080418,000000,3.5942,3.64586,3.58734,3.61483,835888.86175098,0
+JQC.US,D,20080421,000000,3.5942,3.63891,3.5942,3.62167,649170.15163193,0
+JQC.US,D,20080422,000000,3.62167,3.63197,3.5942,3.61154,464458.53887032,0
+JQC.US,D,20080423,000000,3.60141,3.6285,3.5942,3.61483,574579.07651155,0
+JQC.US,D,20080424,000000,3.60797,3.66264,3.60469,3.65984,878537.01442124,0
+JQC.US,D,20080425,000000,3.65984,3.65984,3.62485,3.64897,564368.68857296,0
+JQC.US,D,20080428,000000,3.64586,3.66986,3.64586,3.66264,378250.40130843,0
+JQC.US,D,20080429,000000,3.63891,3.66264,3.63197,3.63197,554576.35704461,0
+JQC.US,D,20080430,000000,3.63535,3.68691,3.63535,3.66631,683398.52022286,0
+JQC.US,D,20080501,000000,3.66986,3.72134,3.66264,3.69725,693429.7411285,0
+JQC.US,D,20080502,000000,3.68,3.72134,3.68,3.70774,968799.8725746,0
+JQC.US,D,20080505,000000,3.69397,3.71468,3.68,3.69725,771961.42450384,0
+JQC.US,D,20080506,000000,3.68691,3.69397,3.66986,3.69397,1035421.214139,0
+JQC.US,D,20080507,000000,3.6903,3.70774,3.66986,3.66986,536133.88382312,0
+JQC.US,D,20080508,000000,3.67306,3.71468,3.67306,3.70774,607171.47945619,0
+JQC.US,D,20080509,000000,3.6903,3.72134,3.6903,3.70427,543095.80281867,0
+JQC.US,D,20080512,000000,3.71786,3.76626,3.71468,3.75604,1109761.6687071,0
+JQC.US,D,20080513,000000,3.7386,3.75604,3.69725,3.71468,1344390.4966197,0
+JQC.US,D,20080514,000000,3.74881,3.76259,3.74215,3.75912,536931.60370803,0
+JQC.US,D,20080515,000000,3.75221,3.76626,3.70427,3.76259,846443.7196399,0
+JQC.US,D,20080516,000000,3.74881,3.79016,3.74881,3.78698,573220.39317819,0
+JQC.US,D,20080519,000000,3.78698,3.81088,3.77611,3.80048,527121.1421823,0
+JQC.US,D,20080520,000000,3.77273,3.81436,3.74881,3.75912,734544.30931414,0
+JQC.US,D,20080521,000000,3.75912,3.77611,3.73118,3.74564,562851.10114484,0
+JQC.US,D,20080522,000000,3.75912,3.76626,3.72509,3.72809,625020.99511616,0
+JQC.US,D,20080523,000000,3.72134,3.7386,3.71121,3.73531,462184.82390425,0
+JQC.US,D,20080527,000000,3.72509,3.78313,3.72509,3.77611,937465.90474252,0
+JQC.US,D,20080528,000000,3.75912,3.78698,3.75604,3.76963,791633.53813613,0
+JQC.US,D,20080529,000000,3.76626,3.80048,3.76259,3.77273,536008.04031188,0
+JQC.US,D,20080530,000000,3.78313,3.80752,3.78313,3.78698,524218.20965997,0
+JQC.US,D,20080602,000000,3.81088,3.81088,3.76626,3.7972,554093.24593784,0
+JQC.US,D,20080603,000000,3.79337,3.7972,3.77611,3.79016,623643.11531494,0
+JQC.US,D,20080604,000000,3.78313,3.7972,3.77995,3.78313,426728.94784334,0
+JQC.US,D,20080605,000000,3.82458,3.82458,3.77273,3.7972,473246.25524949,0
+JQC.US,D,20080606,000000,3.79337,3.7972,3.72509,3.76626,659285.62370186,0
+JQC.US,D,20080609,000000,3.76259,3.77273,3.71468,3.73531,1019764.3616921,0
+JQC.US,D,20080610,000000,3.71468,3.71468,3.66986,3.68374,691470.63494057,0
+JQC.US,D,20080611,000000,3.58378,3.61154,3.51514,3.51514,1089784.5445307,0
+JQC.US,D,20080612,000000,3.52565,3.58031,3.52565,3.53916,685076.07821611,0
+JQC.US,D,20080613,000000,3.53916,3.58378,3.53916,3.58031,394798.82303847,0
+JQC.US,D,20080616,000000,3.55302,3.58378,3.55302,3.55969,474179.41687956,0
+JQC.US,D,20080617,000000,3.55969,3.58734,3.51514,3.52565,491815.63845268,0
+JQC.US,D,20080618,000000,3.50801,3.52565,3.48044,3.50493,589518.19435614,0
+JQC.US,D,20080619,000000,3.50127,3.50801,3.47388,3.47738,604883.90037447,0
+JQC.US,D,20080620,000000,3.45664,3.49443,3.40844,3.42906,830114.99081933,0
+JQC.US,D,20080623,000000,3.43938,3.44604,3.36699,3.40169,831308.37123538,0
+JQC.US,D,20080624,000000,3.38799,3.43938,3.38799,3.42906,731668.03855265,0
+JQC.US,D,20080625,000000,3.43253,3.4841,3.43253,3.45664,694518.60744197,0
+JQC.US,D,20080626,000000,3.43591,3.44284,3.37064,3.39795,825281.74681078,0
+JQC.US,D,20080627,000000,3.36699,3.39795,3.35359,3.37731,661375.90575322,0
+JQC.US,D,20080630,000000,3.42222,3.44978,3.37375,3.39476,814208.58429077,0
+JQC.US,D,20080701,000000,3.49094,3.49094,3.37064,3.40844,1339529.52438,0
+JQC.US,D,20080702,000000,3.39795,3.43591,3.31561,3.32247,744525.40610936,0
+JQC.US,D,20080703,000000,3.32247,3.32247,3.25692,3.28131,467309.21434137,0
+JQC.US,D,20080707,000000,3.29123,3.30146,3.19851,3.2435,1327583.9890446,0
+JQC.US,D,20080708,000000,3.23629,3.27088,3.21237,3.26723,1091288.2678432,0
+JQC.US,D,20080709,000000,3.25052,3.26067,3.21528,3.22258,819545.20234434,0
+JQC.US,D,20080710,000000,3.19851,3.22634,3.17477,3.17477,991463.4357753,0
+JQC.US,D,20080711,000000,3.11307,3.15744,3.09225,3.12639,1001310.1572958,0
+JQC.US,D,20080714,000000,3.15367,3.16774,2.94401,3.01976,1440615.9909717,0
+JQC.US,D,20080715,000000,2.93717,2.99933,2.77213,2.90604,2834952.4974438,0
+JQC.US,D,20080716,000000,2.8856,3.01976,2.85492,3.01639,1724982.867002,0
+JQC.US,D,20080717,000000,3.03009,3.10558,2.99211,3.09225,1814527.9905528,0
+JQC.US,D,20080718,000000,3.06481,3.10895,3.05046,3.09225,643111.53309428,0
+JQC.US,D,20080721,000000,3.11307,3.19851,3.10895,3.15078,1051449.198297,0
+JQC.US,D,20080722,000000,3.10558,3.21237,3.03374,3.19851,1275067.785445,0
+JQC.US,D,20080723,000000,3.19851,3.25692,3.18151,3.23993,967627.82156722,0
+JQC.US,D,20080724,000000,3.21931,3.22634,3.09881,3.12293,791145.09467721,0
+JQC.US,D,20080725,000000,3.12639,3.16391,3.06104,3.11945,1084975.8293422,0
+JQC.US,D,20080728,000000,3.11945,3.17092,3.03374,3.04386,854134.03794212,0
+JQC.US,D,20080729,000000,3.07455,3.16774,3.07153,3.13641,1385826.0724062,0
+JQC.US,D,20080730,000000,3.15078,3.18151,3.12984,3.16774,508993.27773897,0
+JQC.US,D,20080731,000000,3.14346,3.22924,3.14346,3.1848,570450.76946011,0
+JQC.US,D,20080801,000000,3.19851,3.22258,3.17797,3.22258,687086.3749849,0
+JQC.US,D,20080804,000000,3.23327,3.23993,3.17477,3.19851,595397.6458608,0
+JQC.US,D,20080805,000000,3.18817,3.21931,3.1848,3.20572,857182.01044351,0
+JQC.US,D,20080806,000000,3.20572,3.21931,3.16391,3.16391,1086383.5703155,0
+JQC.US,D,20080807,000000,3.11307,3.16391,3.09881,3.09881,757387.03954781,0
+JQC.US,D,20080808,000000,3.10558,3.19523,3.09881,3.1848,665344.2422395,0
+JQC.US,D,20080811,000000,3.1848,3.22258,3.18151,3.19156,932699.84837135,0
+JQC.US,D,20080812,000000,3.19851,3.19851,3.12639,3.14029,791190.95290587,0
+JQC.US,D,20080813,000000,3.15367,3.15367,3.10258,3.11307,515334.51094171,0
+JQC.US,D,20080814,000000,3.09881,3.14029,3.06816,3.11307,955506.31861025,0
+JQC.US,D,20080815,000000,3.12984,3.14029,3.09507,3.10258,578964.40293766,0
+JQC.US,D,20080818,000000,3.09507,3.10558,3.06481,3.07455,654827.77728621,0
+JQC.US,D,20080819,000000,3.07828,3.07828,3.04386,3.06104,899670.19254862,0
+JQC.US,D,20080820,000000,3.06104,3.06104,3.00243,3.00243,2150811.7137987,0
+JQC.US,D,20080821,000000,3.00965,3.03374,3.00609,3.01976,730536.5134218,0
+JQC.US,D,20080822,000000,3.02642,3.0886,3.02642,3.06104,905951.70340704,0
+JQC.US,D,20080825,000000,3.06104,3.09225,3.03374,3.04039,769759.16305688,0
+JQC.US,D,20080826,000000,3.03711,3.05756,3.01639,3.04386,866148.89385565,0
+JQC.US,D,20080827,000000,3.03009,3.05756,3.02642,3.05046,721065.18949419,0
+JQC.US,D,20080828,000000,3.06104,3.10258,3.05756,3.08514,667331.07665871,0
+JQC.US,D,20080829,000000,3.07828,3.09507,3.07153,3.0886,550025.72770117,0
+JQC.US,D,20080902,000000,3.11945,3.1608,3.10558,3.11307,1048747.8286868,0
+JQC.US,D,20080903,000000,3.09881,3.11599,3.07153,3.11307,1278728.9784463,0
+JQC.US,D,20080904,000000,3.08195,3.08195,3.00965,3.01639,1177371.6283642,0
+JQC.US,D,20080905,000000,2.97167,3.01976,2.97167,3.01639,1623866.539238,0
+JQC.US,D,20080908,000000,3.09507,3.09507,3.03009,3.04772,817093.38681574,0
+JQC.US,D,20080909,000000,3.03009,3.03009,2.79988,2.84068,2308256.8769649,0
+JQC.US,D,20080910,000000,2.85492,2.85492,2.77568,2.80983,1341073.7735689,0
+JQC.US,D,20080911,000000,2.7378,2.7378,2.63466,2.68296,1599906.1479894,0
+JQC.US,D,20080912,000000,2.64818,2.64818,2.58647,2.63101,1293575.313363,0
+JQC.US,D,20080915,000000,2.50724,2.58647,2.42791,2.52798,2365872.9421816,0
+JQC.US,D,20080916,000000,2.38338,2.40428,2.29402,2.34906,3836408.7611893,0
+JQC.US,D,20080917,000000,2.29765,2.29765,1.72324,1.98796,5954364.653846,0
+JQC.US,D,20080918,000000,2.05669,2.19078,1.88782,2.18027,2979265.1436812,0
+JQC.US,D,20080919,000000,2.42501,2.52112,2.41067,2.49329,2644475.5455142,0
+JQC.US,D,20080922,000000,2.43175,2.43175,2.24263,2.2836,1669367.5003203,0
+JQC.US,D,20080923,000000,2.19781,2.45539,2.15702,2.2836,1776707.7495391,0
+JQC.US,D,20080924,000000,2.23907,2.28032,2.21863,2.27695,955789.99974577,0
+JQC.US,D,20080925,000000,2.23231,2.32871,2.23231,2.32129,1779854.903791,0
+JQC.US,D,20080926,000000,2.23907,2.26326,2.1528,2.25256,1059324.0159844,0
+JQC.US,D,20080929,000000,2.10125,2.10846,1.90882,1.96386,2359205.3690257,0
+JQC.US,D,20080930,000000,2.13611,2.13611,1.94333,2.05003,2142717.2032019,0
+JQC.US,D,20081001,000000,2.11858,2.33883,2.03935,2.09822,2644821.0819349,0
+JQC.US,D,20081002,000000,2.10125,2.12571,2.02228,2.02228,1103658.2584114,0
+JQC.US,D,20081003,000000,2.08106,2.12571,1.98796,1.98796,862034.45091988,0
+JQC.US,D,20081006,000000,1.90882,1.90882,1.51331,1.78842,4045922.2103723,0
+JQC.US,D,20081007,000000,1.7197,1.77474,1.63389,1.66127,2145049.5740418,0
+JQC.US,D,20081008,000000,1.36882,1.64055,1.36882,1.46877,2819949.3913733,0
+JQC.US,D,20081009,000000,1.47879,1.53703,1.20378,1.2968,2458680.3987913,0
+JQC.US,D,20081010,000000,1.03181,1.23829,0.945919,1.23531,3722776.3364075,0
+JQC.US,D,20081013,000000,1.31386,1.59573,1.3103,1.58203,2409124.7171176,0
+JQC.US,D,20081014,000000,1.70928,2.05669,1.68857,1.75449,4235451.070086,0
+JQC.US,D,20081015,000000,1.68528,1.74058,1.64055,1.65413,1788460.253726,0
+JQC.US,D,20081016,000000,1.69897,1.73,1.57182,1.68528,1069559.9992135,0
+JQC.US,D,20081017,000000,1.54773,1.70928,1.54442,1.65125,2217412.7924247,0
+JQC.US,D,20081020,000000,1.7197,1.76789,1.69897,1.74671,1243067.2735917,0
+JQC.US,D,20081021,000000,1.68528,1.75449,1.67131,1.71603,1257657.6556041,0
+JQC.US,D,20081022,000000,1.6683,1.6683,1.57905,1.59255,1073835.4791846,0
+JQC.US,D,20081023,000000,1.60294,1.64731,1.52699,1.58532,1084474.5882381,0
+JQC.US,D,20081024,000000,1.34152,1.54773,1.34152,1.53056,1099841.3607268,0
+JQC.US,D,20081027,000000,1.46146,1.57182,1.46146,1.52345,1157764.5694284,0
+JQC.US,D,20081028,000000,1.54773,1.61655,1.50983,1.61655,1610663.6352606,0
+JQC.US,D,20081029,000000,1.56488,1.67844,1.55841,1.64055,1096285.7482985,0
+JQC.US,D,20081030,000000,1.65761,1.70928,1.65125,1.67495,989717.62367423,0
+JQC.US,D,20081031,000000,1.63736,1.75449,1.63736,1.7197,922093.79990157,0
+JQC.US,D,20081103,000000,1.72324,1.78466,1.72324,1.74671,2148530.5335398,0
+JQC.US,D,20081104,000000,1.76789,1.84366,1.74671,1.81946,1823261.3169401,0
+JQC.US,D,20081105,000000,1.81946,1.81946,1.7572,1.77474,1174429.2364357,0
+JQC.US,D,20081106,000000,1.73,1.76789,1.68528,1.71304,1026356.2154468,0
+JQC.US,D,20081107,000000,1.71304,1.76789,1.68528,1.7197,943303.76390023,0
+JQC.US,D,20081110,000000,1.74397,1.7572,1.68528,1.71603,776776.538515,0
+JQC.US,D,20081111,000000,1.69232,1.70609,1.60294,1.63736,1017940.6972493,0
+JQC.US,D,20081112,000000,1.53056,1.57182,1.51688,1.52062,1069802.0880019,0
+JQC.US,D,20081113,000000,1.52062,1.6234,1.44776,1.59928,1757167.8782407,0
+JQC.US,D,20081114,000000,1.52699,1.60606,1.52699,1.54773,640348.30819884,0
+JQC.US,D,20081117,000000,1.47879,1.50983,1.46146,1.46146,1021778.9243425,0
+JQC.US,D,20081118,000000,1.41018,1.44776,1.38616,1.39993,1191318.9287049,0
+JQC.US,D,20081119,000000,1.37613,1.37613,1.23126,1.25564,1861512.4120093,0
+JQC.US,D,20081120,000000,1.17941,1.21402,1.11452,1.12821,2530122.1867189,0
+JQC.US,D,20081121,000000,1.12821,1.13468,0.987185,1.09052,2930567.9707073,0
+JQC.US,D,20081124,000000,1.11788,1.28339,1.11788,1.27261,1817458.6513067,0
+JQC.US,D,20081125,000000,1.27261,1.31386,1.20378,1.31386,1651136.1882448,0
+JQC.US,D,20081126,000000,1.23126,1.38616,1.23126,1.37613,1172296.295567,0
+JQC.US,D,20081128,000000,1.34152,1.38935,1.34152,1.38616,509926.43936904,0
+JQC.US,D,20081201,000000,1.2758,1.33768,1.26229,1.3103,1180288.4250023,0
+JQC.US,D,20081202,000000,1.28339,1.36882,1.27917,1.3103,1543253.1055749,0
+JQC.US,D,20081203,000000,1.27261,1.3585,1.26932,1.3585,1180703.2820013,0
+JQC.US,D,20081204,000000,1.30683,1.3345,1.2758,1.30683,2176064.6672141,0
+JQC.US,D,20081205,000000,1.69589,1.69589,1.0833,1.34152,1177027.1584139,0
+JQC.US,D,20081208,000000,1.35157,1.39993,1.34809,1.37922,1523956.3895355,0
+JQC.US,D,20081209,000000,1.3103,1.37209,1.30683,1.32756,1122884.5874022,0
+JQC.US,D,20081210,000000,1.34152,1.36882,1.32425,1.36188,1296498.5088237,0
+JQC.US,D,20081211,000000,1.20079,1.30683,1.20079,1.27261,1082017.4403572,0
+JQC.US,D,20081212,000000,1.19666,1.30365,1.19666,1.29981,1351515.5855917,0
+JQC.US,D,20081215,000000,1.28958,1.2968,1.25564,1.27261,1701670.8897771,0
+JQC.US,D,20081216,000000,1.25564,1.34152,1.25564,1.3103,2205464.0576782,0
+JQC.US,D,20081217,000000,1.26577,1.34152,1.26577,1.32756,1571025.0621562,0
+JQC.US,D,20081218,000000,1.36882,1.36882,1.31386,1.3345,2110057.6126199,0
+JQC.US,D,20081219,000000,1.33768,1.41018,1.33768,1.41018,2058159.9618723,0
+JQC.US,D,20081222,000000,1.42713,1.44449,1.4169,1.43754,1157920.2741119,0
+JQC.US,D,20081223,000000,1.47196,1.47196,1.42713,1.46146,1334243.0304367,0
+JQC.US,D,20081224,000000,1.43465,1.52699,1.43061,1.51688,708062.78195842,0
+JQC.US,D,20081226,000000,1.49644,1.56488,1.4893,1.54773,1115770.1631345,0
+JQC.US,D,20081229,000000,1.53056,1.56854,1.52699,1.53703,1409398.268417,0
+JQC.US,D,20081230,000000,1.51331,1.60981,1.51331,1.60981,1710406.3491052,0
+JQC.US,D,20081231,000000,1.61992,1.71603,1.61992,1.67495,2860392.0831853,0
+JQC.US,D,20090102,000000,1.63389,1.80558,1.63389,1.78842,1822616.1023271,0
+JQC.US,D,20090105,000000,1.78149,1.84694,1.76789,1.84008,2006357.2269936,0
+JQC.US,D,20090106,000000,1.85049,1.864,1.80558,1.84008,1490343.3743851,0
+JQC.US,D,20090107,000000,1.78842,1.8157,1.72324,1.74058,1291678.0624604,0
+JQC.US,D,20090108,000000,1.67131,1.78466,1.6234,1.7782,999258.26818007,0
+JQC.US,D,20090109,000000,1.77474,1.82284,1.73,1.7919,900337.80304054,0
+JQC.US,D,20090112,000000,1.77136,1.79526,1.75449,1.77136,1151772.0720576,0
+JQC.US,D,20090113,000000,1.74397,1.77474,1.74058,1.76103,969335.24073265,0
+JQC.US,D,20090114,000000,1.7197,1.73,1.65761,1.67844,982559.47411877,0
+JQC.US,D,20090115,000000,1.65125,1.68191,1.56488,1.67131,1138039.1322744,0
+JQC.US,D,20090116,000000,1.72324,1.73684,1.6683,1.73348,879866.9030529,0
+JQC.US,D,20090120,000000,1.72324,1.72324,1.56488,1.56488,1041846.698506,0
+JQC.US,D,20090121,000000,1.59573,1.63389,1.58532,1.63389,992058.52627767,0
+JQC.US,D,20090122,000000,1.6234,1.63389,1.57482,1.63389,778873.21938895,0
+JQC.US,D,20090123,000000,1.56854,1.60981,1.54773,1.60981,640561.60228572,0
+JQC.US,D,20090126,000000,1.59928,1.65761,1.59573,1.64731,887287.40433519,0
+JQC.US,D,20090127,000000,1.68191,1.68191,1.63389,1.65761,969520.80658823,0
+JQC.US,D,20090128,000000,1.69232,1.74058,1.69232,1.73348,1193494.528391,0
+JQC.US,D,20090129,000000,1.70609,1.71304,1.64731,1.66466,781300.50609758,0
+JQC.US,D,20090130,000000,1.63389,1.66127,1.60606,1.61992,1343538.3867427,0
+JQC.US,D,20090202,000000,1.60606,1.63389,1.58203,1.63025,748262.31851138,0
+JQC.US,D,20090203,000000,1.61655,1.62677,1.59573,1.61992,606373.75957127,0
+JQC.US,D,20090204,000000,1.60981,1.6683,1.49644,1.63389,1141863.495252,0
+JQC.US,D,20090205,000000,1.58936,1.61992,1.5615,1.61992,793426.27493631,0
+JQC.US,D,20090206,000000,1.61655,1.6683,1.60606,1.65413,853403.50569454,0
+JQC.US,D,20090209,000000,1.6234,1.68191,1.6234,1.67131,761973.928886,0
+JQC.US,D,20090210,000000,1.61992,1.67844,1.60981,1.63025,738301.4846544,0
+JQC.US,D,20090211,000000,1.62677,1.65125,1.62677,1.65125,1103644.3942957,0
+JQC.US,D,20090212,000000,1.63736,1.63736,1.59928,1.60606,881293.84049407,0
+JQC.US,D,20090213,000000,1.59255,1.64055,1.59255,1.59928,541443.84011584,0
+JQC.US,D,20090217,000000,1.56488,1.56488,1.46513,1.47196,1180145.5179639,0
+JQC.US,D,20090218,000000,1.47879,1.49943,1.40314,1.43754,1474186.3473045,0
+JQC.US,D,20090219,000000,1.44093,1.45488,1.33768,1.33768,1152867.3371937,0
+JQC.US,D,20090220,000000,1.27261,1.28958,1.16271,1.28602,2436041.3644106,0
+JQC.US,D,20090223,000000,1.28339,1.31386,1.17941,1.18315,1430202.9736505,0
+JQC.US,D,20090224,000000,1.19009,1.3209,1.17651,1.3209,2170316.3915729,0
+JQC.US,D,20090225,000000,1.28602,1.34471,1.25161,1.30683,1416428.4415203,0
+JQC.US,D,20090226,000000,1.34471,1.38935,1.3345,1.35157,2405015.606534,0
+JQC.US,D,20090227,000000,1.25564,1.33768,1.25564,1.33768,1841983.2054153,0
+JQC.US,D,20090302,000000,1.20378,1.25564,1.14537,1.1868,1732517.4806208,0
+JQC.US,D,20090303,000000,1.16271,1.17313,1.10749,1.1316,1476231.8375976,0
+JQC.US,D,20090304,000000,1.13862,1.21402,1.1316,1.17651,1105887.1816191,0
+JQC.US,D,20090305,000000,1.0833,1.13862,1.06971,1.07655,1511991.6577323,0
+JQC.US,D,20090306,000000,1.07655,1.10749,0.993743,1.03855,2213137.3124534,0
+JQC.US,D,20090309,000000,0.997508,1.03181,0.980247,0.9837,2011746.1020985,0
+JQC.US,D,20090310,000000,0.997508,1.09052,0.997508,1.08696,1897801.2014797,0
+JQC.US,D,20090311,000000,1.03181,1.06623,1.01465,1.04559,1299782.1712911,0
+JQC.US,D,20090312,000000,1.03529,1.11452,1.03181,1.10749,1024678.6574535,0
+JQC.US,D,20090313,000000,1.11788,1.1419,1.11096,1.13468,870274.00149577,0
+JQC.US,D,20090316,000000,1.13468,1.1868,1.13468,1.13862,1327136.0714621,0
+JQC.US,D,20090317,000000,1.14537,1.19009,1.1316,1.19009,1139723.0890903,0
+JQC.US,D,20090318,000000,1.17651,1.26932,1.15915,1.21757,1442860.911236,0
+JQC.US,D,20090319,000000,1.22769,1.2758,1.20079,1.21082,1510950.7825883,0
+JQC.US,D,20090320,000000,1.19338,1.22423,1.16271,1.16271,475438.91846253,0
+JQC.US,D,20090323,000000,1.21402,1.3209,1.20079,1.3103,1211532.8093179,0
+JQC.US,D,20090324,000000,1.30683,1.33768,1.26577,1.28339,1143237.1091715,0
+JQC.US,D,20090325,000000,1.37613,1.37613,1.2758,1.33768,846140.84203654,0
+JQC.US,D,20090326,000000,1.34809,1.34809,1.31705,1.32756,1024737.3133274,0
+JQC.US,D,20090327,000000,1.3103,1.32756,1.2968,1.3209,845300.46333425,0
+JQC.US,D,20090330,000000,1.24138,1.27917,1.22093,1.24871,768574.31440429,0
+JQC.US,D,20090331,000000,1.24871,1.31386,1.24871,1.31386,835799.2782345,0
+JQC.US,D,20090401,000000,1.37209,1.37209,1.26229,1.32425,1182130.2194425,0
+JQC.US,D,20090402,000000,1.34809,1.39291,1.34809,1.36882,1691424.2418439,0
+JQC.US,D,20090403,000000,1.32756,1.37922,1.32756,1.36882,772063.80566554,0
+JQC.US,D,20090406,000000,1.32425,1.37209,1.32425,1.37209,553250.73429469,0
+JQC.US,D,20090407,000000,1.31705,1.3585,1.31705,1.34809,871394.86192229,0
+JQC.US,D,20090408,000000,1.35157,1.36563,1.33132,1.36188,1026506.5877781,0
+JQC.US,D,20090409,000000,1.27917,1.44449,1.26229,1.43465,1737048.9134965,0
+JQC.US,D,20090413,000000,1.41018,1.46513,1.39993,1.45846,1147792.0043968,0
+JQC.US,D,20090414,000000,1.52062,1.52062,1.42386,1.43754,1298338.170323,0
+JQC.US,D,20090415,000000,1.41355,1.45488,1.41355,1.44776,657766.96980333,0
+JQC.US,D,20090416,000000,1.46146,1.49269,1.44776,1.47196,805255.56499426,0
+JQC.US,D,20090417,000000,1.45846,1.51331,1.45846,1.50301,831889.59762211,0
+JQC.US,D,20090420,000000,1.44776,1.47879,1.4169,1.42057,777091.14729313,0
+JQC.US,D,20090421,000000,1.39619,1.44449,1.39619,1.42713,1048537.734011,0
+JQC.US,D,20090422,000000,1.38616,1.44449,1.38616,1.42386,1334689.8815487,0
+JQC.US,D,20090423,000000,1.43061,1.47879,1.41355,1.46513,922525.7204275,0
+JQC.US,D,20090424,000000,1.46877,1.51331,1.46513,1.50675,1104265.0800884,0
+JQC.US,D,20090427,000000,1.4893,1.50675,1.47879,1.4893,591137.09647551,0
+JQC.US,D,20090428,000000,1.47562,1.50983,1.47562,1.50983,409664.35442307,0
+JQC.US,D,20090429,000000,1.50983,1.54773,1.50983,1.52699,1203431.8998985,0
+JQC.US,D,20090430,000000,1.54442,1.56488,1.52345,1.52699,994436.7553463,0
+JQC.US,D,20090501,000000,1.52699,1.5615,1.52345,1.5513,522419.07403718,0
+JQC.US,D,20090504,000000,1.55448,1.63025,1.55448,1.61992,1002803.2159039,0
+JQC.US,D,20090505,000000,1.60606,1.61992,1.60294,1.60294,804685.0033119,0
+JQC.US,D,20090506,000000,1.62677,1.6683,1.6128,1.66466,1660452.8739596,0
+JQC.US,D,20090507,000000,1.68191,1.7197,1.66127,1.6683,1075388.2601374,0
+JQC.US,D,20090508,000000,1.68528,1.78466,1.68528,1.76103,1526403.9391824,0
+JQC.US,D,20090511,000000,1.73684,1.76103,1.72673,1.73348,936327.98078905,0
+JQC.US,D,20090512,000000,1.73348,1.75449,1.72673,1.74671,1152276.5125731,0
+JQC.US,D,20090513,000000,1.72673,1.72673,1.65761,1.66127,976197.97797778,0
+JQC.US,D,20090514,000000,1.65413,1.7197,1.65125,1.69897,1022235.3736885,0
+JQC.US,D,20090515,000000,1.69589,1.73,1.67131,1.69589,718999.43626284,0
+JQC.US,D,20090518,000000,1.71304,1.7572,1.71304,1.75055,629403.12213096,0
+JQC.US,D,20090519,000000,1.77136,1.7782,1.75449,1.76452,803026.64178646,0
+JQC.US,D,20090520,000000,1.76789,1.78149,1.73348,1.74671,3277660.3718054,0
+JQC.US,D,20090521,000000,1.73684,1.7572,1.70928,1.74058,954146.56880641,0
+JQC.US,D,20090522,000000,1.74058,1.77474,1.74058,1.7572,694668.97977322,0
+JQC.US,D,20090526,000000,1.76103,1.79901,1.74671,1.7919,1453021.1750641,0
+JQC.US,D,20090527,000000,1.79901,1.84008,1.78842,1.79901,1018121.9972231,0
+JQC.US,D,20090528,000000,1.80558,1.87093,1.79526,1.864,1111551.2060961,0
+JQC.US,D,20090529,000000,1.85705,1.87786,1.83006,1.87786,1644822.6832734,0
+JQC.US,D,20090601,000000,1.88782,1.92261,1.88782,1.90197,1992002.534947,0
+JQC.US,D,20090602,000000,1.89832,1.92626,1.885,1.90536,1503304.189574,0
+JQC.US,D,20090603,000000,1.8955,1.8955,1.86785,1.89176,609457.99206747,0
+JQC.US,D,20090604,000000,1.89176,1.95692,1.87786,1.95692,948203.1290757,0
+JQC.US,D,20090605,000000,1.96058,1.97427,1.9362,1.96058,881159.46521935,0
+JQC.US,D,20090608,000000,1.93959,1.94679,1.90536,1.93301,899881.35369462,0
+JQC.US,D,20090609,000000,1.93959,1.9947,1.93959,1.98449,834107.85612558,0
+JQC.US,D,20090610,000000,1.9947,2.02593,1.9812,2.00821,1591818.036215,0
+JQC.US,D,20090611,000000,1.96386,1.99845,1.96058,1.97091,781537.26253399,0
+JQC.US,D,20090612,000000,1.95692,2.01235,1.9362,2.01235,590733.97065131,0
+JQC.US,D,20090615,000000,1.9812,1.9812,1.92898,1.92898,658214.88738576,0
+JQC.US,D,20090616,000000,1.92898,1.97427,1.92898,1.93301,654425.71793246,0
+JQC.US,D,20090617,000000,1.92261,1.92626,1.86785,1.87458,776923.71143495,0
+JQC.US,D,20090618,000000,1.87093,1.89832,1.86091,1.86785,795532.55404417,0
+JQC.US,D,20090619,000000,1.87786,1.91595,1.87786,1.89176,384813.46036151,0
+JQC.US,D,20090622,000000,1.885,1.88782,1.82284,1.82613,867436.12366994,0
+JQC.US,D,20090623,000000,1.83701,1.86091,1.82284,1.85705,514500.53106203,0
+JQC.US,D,20090624,000000,1.86785,1.91228,1.86785,1.88782,543285.63455597,0
+JQC.US,D,20090625,000000,1.88127,1.93301,1.88127,1.93301,542241.56000074,0
+JQC.US,D,20090626,000000,1.95364,1.97746,1.9362,1.95364,900255.68481709,0
+JQC.US,D,20090629,000000,1.96715,1.98796,1.94333,1.94679,741821.90355825,0
+JQC.US,D,20090630,000000,1.92898,1.97427,1.92898,1.97427,652452.74762889,0
+JQC.US,D,20090701,000000,1.98449,2.03935,1.97746,2.01543,1167177.2374822,0
+JQC.US,D,20090702,000000,1.99142,2.03625,1.96386,1.97746,811066.76239114,0
+JQC.US,D,20090706,000000,1.96058,1.97427,1.94333,1.95692,833278.14212765,0
+JQC.US,D,20090707,000000,1.94333,1.95027,1.90882,1.91228,760077.74445372,0
+JQC.US,D,20090708,000000,1.90882,1.91885,1.87093,1.88127,726112.79406006,0
+JQC.US,D,20090709,000000,1.88782,1.90536,1.885,1.90536,761542.00836009,0
+JQC.US,D,20090710,000000,1.8955,1.92261,1.88782,1.92261,412417.98108461,0
+JQC.US,D,20090713,000000,1.83288,1.96715,1.80914,1.96058,645009.85046745,0
+JQC.US,D,20090714,000000,1.96058,1.97427,1.94679,1.97091,609056.99918414,0
+JQC.US,D,20090715,000000,1.97746,2.03289,1.97746,2.02228,640204.33469019,0
+JQC.US,D,20090716,000000,2.00492,2.05669,2.00175,2.05342,630250.96612628,0
+JQC.US,D,20090717,000000,2.03625,2.07696,2.02922,2.04629,694406.62804637,0
+JQC.US,D,20090720,000000,2.06383,2.09485,2.05342,2.06383,1210088.8083496,0
+JQC.US,D,20090721,000000,2.07057,2.08764,2.03935,2.05003,900439.1177318,0
+JQC.US,D,20090722,000000,2.00175,2.06053,2.00175,2.02922,838949.63189761,0
+JQC.US,D,20090723,000000,2.05669,2.10846,2.04629,2.09101,910190.92338362,0
+JQC.US,D,20090724,000000,2.08106,2.14624,2.08106,2.13611,827370.96239171,0
+JQC.US,D,20090727,000000,2.14278,2.17708,2.1391,2.16707,1021066.5220923,0
+JQC.US,D,20090728,000000,2.1528,2.18027,2.11858,2.1528,803102.36118729,0
+JQC.US,D,20090729,000000,2.14278,2.16707,2.12889,2.15984,760682.43318999,0
+JQC.US,D,20090730,000000,2.16707,2.18431,2.15702,2.15984,826672.4242572,0
+JQC.US,D,20090731,000000,2.14943,2.18431,2.14943,2.16707,1077468.9439547,0
+JQC.US,D,20090803,000000,2.18431,2.21488,2.18431,2.20466,938639.02222033,0
+JQC.US,D,20090804,000000,2.20466,2.24919,2.19453,2.23907,744854.94547358,0
+JQC.US,D,20090805,000000,2.2462,2.2462,2.19078,2.21863,965471.41834894,0
+JQC.US,D,20090806,000000,2.22895,2.27328,2.22895,2.23231,1009181.7755718,0
+JQC.US,D,20090807,000000,2.2462,2.31819,2.23532,2.30105,797872.39017716,0
+JQC.US,D,20090810,000000,2.29402,2.32871,2.29402,2.31474,680993.62939336,0
+JQC.US,D,20090811,000000,2.3079,2.32505,2.30105,2.30423,1177494.2724642,0
+JQC.US,D,20090812,000000,2.32129,2.33535,2.31819,2.33151,824238.73872598,0
+JQC.US,D,20090813,000000,2.33535,2.35581,2.30105,2.33151,862133.63267027,0
+JQC.US,D,20090814,000000,2.31819,2.36276,2.31474,2.35581,749927.07885942,0
+JQC.US,D,20090817,000000,2.33535,2.33883,2.23532,2.25256,1090528.9408939,0
+JQC.US,D,20090818,000000,2.25632,2.28736,2.25256,2.2836,653879.68507007,0
+JQC.US,D,20090819,000000,2.26326,2.28736,2.24919,2.27328,584363.94274685,0
+JQC.US,D,20090820,000000,2.27328,2.29765,2.27021,2.27328,951989.0991177,0
+JQC.US,D,20090821,000000,2.29055,2.30423,2.27695,2.29055,910716.69330776,0
+JQC.US,D,20090824,000000,2.29765,2.31108,2.2836,2.30423,737461.10595212,0
+JQC.US,D,20090825,000000,2.29765,2.32871,2.29765,2.32129,1176572.8420089,0
+JQC.US,D,20090826,000000,2.31819,2.35581,2.30423,2.34906,829979.54907415,0
+JQC.US,D,20090827,000000,2.33151,2.34231,2.30423,2.32129,820990.26978289,0
+JQC.US,D,20090828,000000,2.32871,2.33535,2.29055,2.31474,894815.61913138,0
+JQC.US,D,20090831,000000,2.30105,2.31474,2.28736,2.31108,583905.36046007,0
+JQC.US,D,20090901,000000,2.3079,2.32505,2.27021,2.28032,755145.31869475,0
+JQC.US,D,20090902,000000,2.27021,2.29765,2.27021,2.29765,660306.23590756,0
+JQC.US,D,20090903,000000,2.30105,2.32129,2.29402,2.31819,846451.18493293,0
+JQC.US,D,20090904,000000,2.33535,2.34231,2.30423,2.33151,517878.04292766,0
+JQC.US,D,20090908,000000,2.35581,2.39696,2.34569,2.38338,741437.97420187,0
+JQC.US,D,20090909,000000,2.37325,2.40428,2.37325,2.40428,775699.4033763,0
+JQC.US,D,20090910,000000,2.39696,2.41817,2.39696,2.41067,1012384.3862862,0
+JQC.US,D,20090911,000000,2.36987,2.39388,2.36276,2.39388,767464.11868212,0
+JQC.US,D,20090914,000000,2.3801,2.41067,2.37671,2.41067,728480.35842434,0
+JQC.US,D,20090915,000000,2.40428,2.4492,2.40064,2.44217,1051136.7224597,0
+JQC.US,D,20090916,000000,2.45539,2.4973,2.41067,2.46935,1527601.5854802,0
+JQC.US,D,20090917,000000,2.4764,2.50013,2.4387,2.45239,1197289.0301965,0
+JQC.US,D,20090918,000000,2.44517,2.4764,2.43514,2.46608,708782.64950161,0
+JQC.US,D,20090921,000000,2.44217,2.4764,2.43175,2.4626,716221.28078131,0
+JQC.US,D,20090922,000000,2.4764,2.51052,2.45923,2.4871,1026105.5948948,0
+JQC.US,D,20090923,000000,2.49017,2.50416,2.4871,2.4973,976283.29561253,0
+JQC.US,D,20090924,000000,2.50013,2.50013,2.44517,2.45923,660837.33818387,0
+JQC.US,D,20090925,000000,2.43514,2.4764,2.43514,2.45539,1062152.2955763,0
+JQC.US,D,20090928,000000,2.4626,2.50416,2.45923,2.4764,862008.85562945,0
+JQC.US,D,20090929,000000,2.4764,2.49329,2.45923,2.46935,515696.04441895,0
+JQC.US,D,20090930,000000,2.47968,2.4973,2.45923,2.47968,976312.09031426,0
+JQC.US,D,20091001,000000,2.52112,2.52112,2.44217,2.44517,1652076.8151679,0
+JQC.US,D,20091002,000000,2.43175,2.44517,2.39696,2.42791,989881.86012111,0
+JQC.US,D,20091005,000000,2.43514,2.46608,2.43175,2.45923,533278.94247033,0
+JQC.US,D,20091006,000000,2.45923,2.4764,2.44517,2.45239,1078724.179656,0
+JQC.US,D,20091007,000000,2.45539,2.46935,2.45239,2.46935,642834.25078135,0
+JQC.US,D,20091008,000000,2.4871,2.51052,2.47968,2.47968,879248.35020097,0
+JQC.US,D,20091009,000000,2.47968,2.51455,2.47968,2.49329,950473.64463046,0
+JQC.US,D,20091012,000000,2.4871,2.50416,2.4871,2.49017,653754.90802925,0
+JQC.US,D,20091013,000000,2.47968,2.4973,2.46608,2.47283,898155.80453183,0
+JQC.US,D,20091014,000000,2.48314,2.5245,2.48314,2.51729,1037541.3573625,0
+JQC.US,D,20091015,000000,2.49329,2.53134,2.49329,2.52112,710395.15279837,0
+JQC.US,D,20091016,000000,2.54165,2.54165,2.49329,2.5245,804046.18752171,0
+JQC.US,D,20091019,000000,2.51729,2.56593,2.51729,2.55552,718197.45049618,0
+JQC.US,D,20091020,000000,2.56219,2.56219,2.5245,2.5245,594685.24361063,0
+JQC.US,D,20091021,000000,2.52112,2.55891,2.51455,2.52112,856116.60647958,0
+JQC.US,D,20091022,000000,2.51455,2.54522,2.51455,2.53508,792955.96147475,0
+JQC.US,D,20091023,000000,2.54165,2.55215,2.52798,2.54165,667683.01190205,0
+JQC.US,D,20091026,000000,2.55891,2.55891,2.51052,2.51455,693315.62879202,0
+JQC.US,D,20091027,000000,2.52112,2.53809,2.51052,2.51455,775678.07396759,0
+JQC.US,D,20091028,000000,2.51455,2.5245,2.43175,2.44217,930874.0509877,0
+JQC.US,D,20091029,000000,2.45539,2.49329,2.45539,2.4626,605656.02496893,0
+JQC.US,D,20091030,000000,2.45539,2.4871,2.38338,2.41067,1111527.7437466,0
+JQC.US,D,20091102,000000,2.41817,2.43514,2.38338,2.41067,872238.44003589,0
+JQC.US,D,20091103,000000,2.40064,2.41067,2.3801,2.41067,760550.19085613,0
+JQC.US,D,20091104,000000,2.42108,2.45923,2.42108,2.42108,858980.07959585,0
+JQC.US,D,20091105,000000,2.43175,2.45239,2.42501,2.42791,1120285.5989536,0
+JQC.US,D,20091106,000000,2.42501,2.45239,2.41817,2.45239,692349.40657848,0
+JQC.US,D,20091109,000000,2.46608,2.47968,2.45923,2.4764,774367.38180378,0
+JQC.US,D,20091110,000000,2.47968,2.50724,2.4764,2.49017,889854.39867071,0
+JQC.US,D,20091111,000000,2.50416,2.51052,2.49017,2.4973,551259.63399373,0
+JQC.US,D,20091112,000000,2.50013,2.50724,2.4764,2.4764,765517.8101394,0
+JQC.US,D,20091113,000000,2.4764,2.50013,2.4764,2.4973,546948.96049803,0
+JQC.US,D,20091116,000000,2.50013,2.51729,2.4973,2.50416,862132.56619984,0
+JQC.US,D,20091117,000000,2.50013,2.51729,2.50013,2.51729,639865.19709207,0
+JQC.US,D,20091118,000000,2.51455,2.5245,2.50416,2.51729,650109.71208459,0
+JQC.US,D,20091119,000000,2.50013,2.51455,2.4973,2.50724,569371.50138055,0
+JQC.US,D,20091120,000000,2.49329,2.51729,2.49329,2.51455,747132.92632138,0
+JQC.US,D,20091123,000000,2.51455,2.53809,2.51052,2.51729,857829.35799718,0
+JQC.US,D,20091124,000000,2.53134,2.53134,2.50416,2.51455,905623.23051323,0
+JQC.US,D,20091125,000000,2.50724,2.53508,2.50724,2.52112,655097.59430612,0
+JQC.US,D,20091127,000000,2.50724,2.51455,2.46935,2.50724,292065.72609608,0
+JQC.US,D,20091130,000000,2.50724,2.51729,2.49329,2.50416,605391.54030122,0
+JQC.US,D,20091201,000000,2.51052,2.52798,2.50416,2.51455,684595.1000502,0
+JQC.US,D,20091202,000000,2.51729,2.54522,2.51729,2.53508,947404.34272038,0
+JQC.US,D,20091203,000000,2.53508,2.55891,2.53508,2.54522,835572.12003198,0
+JQC.US,D,20091204,000000,2.55891,2.57606,2.55215,2.56219,854686.4696271,0
+JQC.US,D,20091207,000000,2.56904,2.61405,2.55552,2.60702,854801.64843401,0
+JQC.US,D,20091208,000000,2.59331,2.61066,2.57287,2.59978,910000.02517588,0
+JQC.US,D,20091209,000000,2.58647,2.62089,2.58647,2.59678,768662.83145035,0
+JQC.US,D,20091210,000000,2.60702,2.62089,2.60382,2.60382,790516.94359136,0
+JQC.US,D,20091211,000000,2.55215,2.57287,2.54831,2.55552,919135.41091665,0
+JQC.US,D,20091214,000000,2.56593,2.56904,2.55215,2.56593,680374.01007101,0
+JQC.US,D,20091215,000000,2.55215,2.57606,2.54522,2.56593,1027995.3805045,0
+JQC.US,D,20091216,000000,2.56593,2.57606,2.55891,2.55891,716661.7330707,0
+JQC.US,D,20091217,000000,2.55891,2.57287,2.54165,2.56593,845518.02330287,0
+JQC.US,D,20091218,000000,2.55552,2.57287,2.55552,2.57287,619283.38417927,0
+JQC.US,D,20091221,000000,2.57287,2.57926,2.56219,2.57287,750726.9316852,0
+JQC.US,D,20091222,000000,2.56904,2.5832,2.56904,2.57287,862538.89143533,0
+JQC.US,D,20091223,000000,2.57926,2.63466,2.57606,2.63101,979639.47806948,0
+JQC.US,D,20091224,000000,2.61405,2.67575,2.61405,2.67575,502679.77276751,0
+JQC.US,D,20091228,000000,2.67246,2.6931,2.65193,2.66186,875077.38433216,0
+JQC.US,D,20091229,000000,2.64818,2.66186,2.62755,2.62755,1161476.9530105,0
+JQC.US,D,20091230,000000,2.60382,2.62416,2.60382,2.62416,1067161.5072064,0
+JQC.US,D,20091231,000000,2.6931,2.6931,2.64171,2.64517,1023447.9505723,0
+JQC.US,D,20100104,000000,2.64517,2.67575,2.64171,2.67246,1064328.9617328,0
+JQC.US,D,20100105,000000,2.68587,2.71371,2.67575,2.70669,863559.50364102,0
+JQC.US,D,20100106,000000,2.7035,2.72065,2.6896,2.6896,746872.7075354,0
+JQC.US,D,20100107,000000,2.6896,2.70987,2.68587,2.6896,897933.97868147,0
+JQC.US,D,20100108,000000,2.68587,2.72751,2.68587,2.71371,732310.05375414,0
+JQC.US,D,20100111,000000,2.72065,2.74476,2.71681,2.72751,1141003.9200819,0
+JQC.US,D,20100112,000000,2.70987,2.74128,2.70987,2.72751,896260.68656995,0
+JQC.US,D,20100113,000000,2.72751,2.73415,2.72065,2.73059,562652.73764404,0
+JQC.US,D,20100114,000000,2.72065,2.73415,2.72065,2.73415,839072.27599755,0
+JQC.US,D,20100115,000000,2.71681,2.72751,2.69986,2.72424,730328.55168711,0
+JQC.US,D,20100119,000000,2.7035,2.74804,2.6931,2.74128,869328.0422205,0
+JQC.US,D,20100120,000000,2.72065,2.74128,2.71681,2.72751,750273.6817506,0
+JQC.US,D,20100121,000000,2.73415,2.73415,2.69655,2.70987,702705.9009666,0
+JQC.US,D,20100122,000000,2.69655,2.70987,2.67911,2.68296,949719.65003336,0
+JQC.US,D,20100125,000000,2.67246,2.69986,2.65876,2.65876,1054771.2537002,0
+JQC.US,D,20100126,000000,2.64517,2.6689,2.63758,2.64171,1105692.0175296,0
+JQC.US,D,20100127,000000,2.62755,2.65193,2.62416,2.64517,845800.63796796,0
+JQC.US,D,20100128,000000,2.65876,2.66186,2.62416,2.62755,637810.10856506,0
+JQC.US,D,20100129,000000,2.63758,2.65502,2.61066,2.61066,725672.34177065,0
+JQC.US,D,20100201,000000,2.62416,2.64171,2.60702,2.63758,701949.77342863,0
+JQC.US,D,20100202,000000,2.63758,2.67911,2.63101,2.6689,660175.06004413,0
+JQC.US,D,20100203,000000,2.66186,2.68587,2.65876,2.67246,394910.80243407,0
+JQC.US,D,20100204,000000,2.67246,2.68587,2.61066,2.61066,992840.24910605,0
+JQC.US,D,20100205,000000,2.59331,2.59331,2.43175,2.54165,3537864.2272044,0
+JQC.US,D,20100208,000000,2.5245,2.58647,2.5245,2.57926,696953.35944363,0
+JQC.US,D,20100209,000000,2.58966,2.61405,2.57926,2.60702,840011.83645024,0
+JQC.US,D,20100210,000000,2.60382,2.61704,2.59331,2.61704,505467.52648296,0
+JQC.US,D,20100211,000000,2.61066,2.63758,2.60702,2.63101,588356.80805311,0
+JQC.US,D,20100212,000000,2.62416,2.64171,2.61704,2.63758,523843.87853751,0
+JQC.US,D,20100216,000000,2.63758,2.66186,2.63758,2.65876,618553.91840216,0
+JQC.US,D,20100217,000000,2.6689,2.67575,2.65502,2.6689,633288.27392334,0
+JQC.US,D,20100218,000000,2.66562,2.6896,2.66186,2.67911,741577.68182879,0
+JQC.US,D,20100219,000000,2.67246,2.6896,2.6689,2.67575,699617.40258867,0
+JQC.US,D,20100222,000000,2.67575,2.6896,2.67246,2.67911,661183.94107505,0
+JQC.US,D,20100223,000000,2.67911,2.6896,2.67246,2.6896,853707.44976837,0
+JQC.US,D,20100224,000000,2.6896,2.71371,2.68587,2.70987,710571.12042005,0
+JQC.US,D,20100225,000000,2.6896,2.72751,2.68587,2.72065,585861.26723671,0
+JQC.US,D,20100226,000000,2.71681,2.73059,2.7035,2.72065,510648.43985312,0
+JQC.US,D,20100301,000000,2.72751,2.7517,2.72424,2.7378,520136.82730766,0
+JQC.US,D,20100302,000000,2.75834,2.79285,2.73059,2.76191,1388913.5043135,0
+JQC.US,D,20100303,000000,2.76885,2.79285,2.76191,2.79285,1131408.8855839,0
+JQC.US,D,20100304,000000,2.78246,2.79633,2.77213,2.77568,783244.68169941,0
+JQC.US,D,20100305,000000,2.82399,2.83402,2.78593,2.82399,893572.11460492,0
+JQC.US,D,20100308,000000,2.81339,2.84068,2.81339,2.83063,818503.26072997,0
+JQC.US,D,20100309,000000,2.81995,2.84415,2.81724,2.84068,986350.77651295,0
+JQC.US,D,20100310,000000,2.8375,2.85784,2.83063,2.84068,1068689.7593389,0
+JQC.US,D,20100311,000000,2.78593,2.80665,2.77568,2.80665,898632.51681597,0
+JQC.US,D,20100312,000000,2.80983,2.80983,2.78909,2.8029,736434.09492385,0
+JQC.US,D,20100315,000000,2.80665,2.80983,2.78909,2.8029,840830.88574382,0
+JQC.US,D,20100316,000000,2.80665,2.81339,2.78909,2.8029,740558.13609353,0
+JQC.US,D,20100317,000000,2.81724,2.8375,2.81339,2.81995,903584.13904274,0
+JQC.US,D,20100318,000000,2.83063,2.8375,2.82727,2.8375,666908.75436669,0
+JQC.US,D,20100319,000000,2.83063,2.8375,2.81724,2.82399,517558.10179737,0
+JQC.US,D,20100322,000000,2.84827,2.84827,2.8029,2.8029,791763.64752913,0
+JQC.US,D,20100323,000000,2.8029,2.85492,2.8029,2.85492,1280587.8364135,0
+JQC.US,D,20100324,000000,2.84068,2.85492,2.81724,2.83402,755993.16269009,0
+JQC.US,D,20100325,000000,2.8375,2.85098,2.80665,2.81995,861086.35870372,0
+JQC.US,D,20100326,000000,2.81995,2.8375,2.81339,2.82399,771134.90991719,0
+JQC.US,D,20100329,000000,2.84827,2.85492,2.83063,2.84415,831056.68421288,0
+JQC.US,D,20100330,000000,2.83063,2.85492,2.83063,2.84415,817976.42433538,0
+JQC.US,D,20100331,000000,2.84415,2.85492,2.83063,2.84068,705862.65345232,0
+JQC.US,D,20100401,000000,2.8614,2.8856,2.85492,2.8856,1395565.0804127,0
+JQC.US,D,20100405,000000,2.8856,2.93003,2.87874,2.90977,1021890.9037381,0
+JQC.US,D,20100406,000000,2.90604,2.91962,2.90313,2.91672,608908.75979377,0
+JQC.US,D,20100407,000000,2.91962,2.91962,2.87181,2.88232,643128.59662123,0
+JQC.US,D,20100408,000000,2.88232,2.8856,2.85098,2.8614,1354582.7545609,0
+JQC.US,D,20100409,000000,2.87874,2.8856,2.85784,2.87874,782694.3829553,0
+JQC.US,D,20100412,000000,2.90604,2.90604,2.86534,2.87874,1032243.1322445,0
+JQC.US,D,20100413,000000,2.8856,2.8856,2.8614,2.8856,773715.76836837,0
+JQC.US,D,20100414,000000,2.8856,2.90604,2.88232,2.90604,664346.02591293,0
+JQC.US,D,20100415,000000,2.89243,2.90977,2.89243,2.90313,627483.4753491,0
+JQC.US,D,20100416,000000,2.88878,2.89928,2.85098,2.88232,872902.85111649,0
+JQC.US,D,20100419,000000,2.87874,2.88232,2.85098,2.85784,499339.5873671,0
+JQC.US,D,20100420,000000,2.87181,2.88232,2.85784,2.87566,972680.75848525,0
+JQC.US,D,20100421,000000,2.88232,2.88232,2.85784,2.87181,719904.86966161,0
+JQC.US,D,20100422,000000,2.85492,2.88232,2.85492,2.87566,947417.14036556,0
+JQC.US,D,20100423,000000,2.88081,2.89544,2.87397,2.88456,478379.17745009,0
+JQC.US,D,20100426,000000,2.88878,2.89928,2.88232,2.89243,900887.03531423,0
+JQC.US,D,20100427,000000,2.89243,2.89581,2.85492,2.85492,1003046.3711629,0
+JQC.US,D,20100428,000000,2.87566,2.89243,2.8614,2.88232,1388261.8908781,0
+JQC.US,D,20100429,000000,2.89581,2.92695,2.88232,2.91325,1767474.2485184,0
+JQC.US,D,20100430,000000,2.91672,2.92695,2.90604,2.90604,1277356.4309973,0
+JQC.US,D,20100503,000000,2.91962,2.91962,2.89928,2.90977,1127826.6113949,0
+JQC.US,D,20100504,000000,2.89581,2.89581,2.86534,2.88232,911303.25204668,0
+JQC.US,D,20100505,000000,2.86534,2.86534,2.75834,2.81995,1151359.3479996,0
+JQC.US,D,20100506,000000,2.81724,2.81724,2.27021,2.68587,4468317.0223704,0
+JQC.US,D,20100507,000000,2.69986,2.7035,2.61405,2.63466,2422392.6757915,0
+JQC.US,D,20100510,000000,2.74476,2.75488,2.72065,2.75488,1668606.0404302,0
+JQC.US,D,20100511,000000,2.74804,2.77917,2.74476,2.76538,1281977.4473893,0
+JQC.US,D,20100512,000000,2.78246,2.78593,2.76191,2.76538,1854296.6730505,0
+JQC.US,D,20100513,000000,2.75834,2.77917,2.75834,2.77213,1145279.4000532,0
+JQC.US,D,20100514,000000,2.76191,2.76885,2.72424,2.75834,1196968.0225957,0
+JQC.US,D,20100517,000000,2.75834,2.75834,2.6896,2.72751,1375313.8733345,0
+JQC.US,D,20100518,000000,2.7517,2.7517,2.6896,2.69655,722995.5009804,0
+JQC.US,D,20100519,000000,2.68587,2.69655,2.61405,2.65876,1619114.3469826,0
+JQC.US,D,20100520,000000,2.61405,2.62755,2.52798,2.55552,2248987.782575,0
+JQC.US,D,20100521,000000,2.54831,2.61405,2.45539,2.59678,1276347.5499663,0
+JQC.US,D,20100524,000000,2.57287,2.66562,2.57287,2.65502,1322839.2620821,0
+JQC.US,D,20100525,000000,2.56904,2.62416,2.55891,2.61704,1738581.4315106,0
+JQC.US,D,20100526,000000,2.64171,2.66186,2.61704,2.62755,763578.96688974,0
+JQC.US,D,20100527,000000,2.66562,2.69986,2.65502,2.69986,953136.62130507,0
+JQC.US,D,20100528,000000,2.6931,2.72751,2.68587,2.69986,837252.87743653,0
+JQC.US,D,20100601,000000,2.68587,2.72424,2.68296,2.6896,867180.17076568,0
+JQC.US,D,20100602,000000,2.66186,2.71371,2.65876,2.69655,678385.04271092,0
+JQC.US,D,20100603,000000,2.71371,2.72065,2.68296,2.69986,673318.24167725,0
+JQC.US,D,20100604,000000,2.63466,2.71681,2.63466,2.66186,1159393.0697817,0
+JQC.US,D,20100607,000000,2.66562,2.67575,2.63466,2.64517,752281.84557851,0
+JQC.US,D,20100608,000000,2.64818,2.65193,2.61405,2.63758,719498.54442612,0
+JQC.US,D,20100609,000000,2.65876,2.6896,2.64818,2.66186,762201.08708852,0
+JQC.US,D,20100610,000000,2.67575,2.72065,2.67575,2.70987,731307.57154586,0
+JQC.US,D,20100611,000000,2.62416,2.6689,2.62416,2.66562,959185.6416088,0
+JQC.US,D,20100614,000000,2.6689,2.6931,2.66186,2.67575,715131.34799739,0
+JQC.US,D,20100615,000000,2.68587,2.70669,2.67575,2.69986,547881.05565766,0
+JQC.US,D,20100616,000000,2.7035,2.71371,2.67911,2.70669,669234.72638406,0
+JQC.US,D,20100617,000000,2.72751,2.72751,2.69986,2.71681,734182.77583689,0
+JQC.US,D,20100618,000000,2.73059,2.80983,2.72424,2.79988,1982359.5092795,0
+JQC.US,D,20100621,000000,2.79988,2.8029,2.72424,2.73059,944922.6660196,0
+JQC.US,D,20100622,000000,2.73415,2.73415,2.6931,2.6931,1088488.7829529,0
+JQC.US,D,20100623,000000,2.68296,2.69986,2.65193,2.67575,743611.44094709,0
+JQC.US,D,20100624,000000,2.67575,2.67911,2.63758,2.65193,649838.82859426,0
+JQC.US,D,20100625,000000,2.63758,2.66562,2.63758,2.65876,544373.43439902,0
+JQC.US,D,20100628,000000,2.66562,2.70987,2.66186,2.69986,627189.12950921,0
+JQC.US,D,20100629,000000,2.66562,2.67575,2.65193,2.65193,797358.35142779,0
+JQC.US,D,20100630,000000,2.64667,2.68277,2.64667,2.67537,791955.61220731,0
+JQC.US,D,20100701,000000,2.7517,2.7517,2.62416,2.65502,1115111.0844061,0
+JQC.US,D,20100702,000000,2.64517,2.66562,2.62416,2.65502,489776.54698214,0
+JQC.US,D,20100706,000000,2.68296,2.69655,2.64171,2.64818,664515.594712,0
+JQC.US,D,20100707,000000,2.67246,2.6896,2.64818,2.68296,539810.00741038,0
+JQC.US,D,20100708,000000,2.69986,2.72065,2.68587,2.72065,484679.88477633,0
+JQC.US,D,20100709,000000,2.71371,2.7378,2.7035,2.72751,511141.14919378,0
+JQC.US,D,20100712,000000,2.72065,2.74128,2.70987,2.72424,473216.39407732,0
+JQC.US,D,20100713,000000,2.7378,2.7517,2.73059,2.73415,709805.39464817,0
+JQC.US,D,20100714,000000,2.72065,2.7378,2.71681,2.71681,628363.31345745,0
+JQC.US,D,20100715,000000,2.72751,2.73415,2.71371,2.71371,660072.67888242,0
+JQC.US,D,20100716,000000,2.72065,2.72424,2.68296,2.6896,664214.8500495,0
+JQC.US,D,20100719,000000,2.68587,2.71371,2.68587,2.70669,634215.03673082,0
+JQC.US,D,20100720,000000,2.67575,2.74128,2.67575,2.73415,575928.16161102,0
+JQC.US,D,20100721,000000,2.74476,2.76885,2.7378,2.74804,811272.59118495,0
+JQC.US,D,20100722,000000,2.76538,2.79633,2.76538,2.77568,696115.11368224,0
+JQC.US,D,20100723,000000,2.78909,2.78909,2.75834,2.77213,458179.16095278,0
+JQC.US,D,20100726,000000,2.78246,2.81995,2.77917,2.81995,663874.64598093,0
+JQC.US,D,20100727,000000,2.81995,2.82727,2.80665,2.82727,1155946.2373378,0
+JQC.US,D,20100728,000000,2.83063,2.83063,2.81724,2.82727,477385.22700526,0
+JQC.US,D,20100729,000000,2.8375,2.84827,2.82399,2.8375,831131.33714328,0
+JQC.US,D,20100730,000000,2.84068,2.85784,2.83402,2.84827,1111070.2279301,0
+JQC.US,D,20100802,000000,2.86804,2.87181,2.85492,2.87181,823765.22585311,0
+JQC.US,D,20100803,000000,2.87566,2.90604,2.86534,2.89243,1022010.3484267,0
+JQC.US,D,20100804,000000,2.89243,2.90313,2.88232,2.8856,643899.65474527,0
+JQC.US,D,20100805,000000,2.88232,2.90604,2.88232,2.90604,820367.45104922,0
+JQC.US,D,20100806,000000,2.89581,2.91672,2.89581,2.90977,719696.90792691,0
+JQC.US,D,20100809,000000,2.91962,2.93717,2.91672,2.93003,737784.24649374,0
+JQC.US,D,20100810,000000,2.90604,2.93003,2.89581,2.90977,840421.36109704,0
+JQC.US,D,20100811,000000,2.89243,2.90313,2.8614,2.86534,746468.51524077,0
+JQC.US,D,20100812,000000,2.85784,2.8856,2.85492,2.87874,626595.10547728,0
+JQC.US,D,20100813,000000,2.87566,2.89928,2.87566,2.89581,550298.74413237,0
+JQC.US,D,20100816,000000,2.89581,2.90977,2.89243,2.90313,1087148.2296169,0
+JQC.US,D,20100817,000000,2.94073,2.94073,2.90604,2.92357,1014972.7100304,0
+JQC.US,D,20100818,000000,2.93369,2.96462,2.92357,2.96146,1305398.2045984,0
+JQC.US,D,20100819,000000,2.95806,2.96802,2.92695,2.93717,838688.34664118,0
+JQC.US,D,20100820,000000,2.95095,2.95451,2.93717,2.94748,510859.6009991,0
+JQC.US,D,20100823,000000,2.94401,2.96462,2.94073,2.95451,718766.94570814,0
+JQC.US,D,20100824,000000,2.93003,2.94401,2.91672,2.93717,1063129.1824942,0
+JQC.US,D,20100825,000000,2.93003,2.94748,2.91325,2.94748,946854.04397624,0
+JQC.US,D,20100826,000000,2.95095,2.95095,2.90604,2.91325,663884.24421485,0
+JQC.US,D,20100827,000000,2.92695,2.93717,2.90313,2.93717,647985.30297932,0
+JQC.US,D,20100830,000000,2.92357,2.93369,2.90604,2.91325,715866.14612666,0
+JQC.US,D,20100831,000000,2.89844,2.92647,2.89844,2.92329,982719.44468393,0
+JQC.US,D,20100901,000000,2.96462,2.96462,2.91962,2.93717,805199.04206126,0
+JQC.US,D,20100902,000000,2.93369,2.96462,2.93369,2.96146,675883.1030719,0
+JQC.US,D,20100903,000000,2.96802,2.98555,2.95806,2.98555,809217.50265796,0
+JQC.US,D,20100907,000000,2.97514,2.97852,2.95451,2.96462,948611.58725206,0
+JQC.US,D,20100908,000000,2.97514,3.00965,2.97167,2.98555,885356.02637857,0
+JQC.US,D,20100909,000000,2.99568,3.00243,2.97514,2.98555,1230324.0183713,0
+JQC.US,D,20100910,000000,3.00243,3.00965,2.98555,3.00243,1331732.5590342,0
+JQC.US,D,20100913,000000,2.99211,2.99211,2.96802,2.99211,1373400.6253754,0
+JQC.US,D,20100914,000000,3.00965,3.03711,2.95806,2.96802,980736.87614645,0
+JQC.US,D,20100915,000000,2.95806,2.9818,2.95095,2.95451,1155635.8944416,0
+JQC.US,D,20100916,000000,2.96146,2.97514,2.95451,2.96802,642247.69204244,0
+JQC.US,D,20100917,000000,2.95806,2.97852,2.95806,2.96146,596661.41332551,0
+JQC.US,D,20100920,000000,2.97167,3.00243,2.96146,3.00243,1026597.237765,0
+JQC.US,D,20100921,000000,2.99568,3.02344,2.99211,3.02344,882654.65676832,0
+JQC.US,D,20100922,000000,3.00965,3.02344,2.99933,3.00609,778994.79701846,0
+JQC.US,D,20100923,000000,2.99211,3.01639,2.99211,3.00243,968086.40385399,0
+JQC.US,D,20100924,000000,3.01255,3.03009,3.01255,3.02344,696734.73300458,0
+JQC.US,D,20100927,000000,3.02344,3.03009,2.99933,3.00965,976442.19970725,0
+JQC.US,D,20100928,000000,3.00965,3.02344,3.00609,3.02344,1092141.4441906,0
+JQC.US,D,20100929,000000,3.02642,3.03374,3.01255,3.02642,761756.36891739,0
+JQC.US,D,20100930,000000,3.02466,3.04237,3.01415,3.03564,1364142.5955345,0
+JQC.US,D,20101001,000000,3.08514,3.08514,3.04772,3.06104,797849.99429805,0
+JQC.US,D,20101004,000000,3.04386,3.07455,3.02642,3.03711,768407.94501654,0
+JQC.US,D,20101005,000000,3.03374,3.06816,3.03374,3.05446,1104425.0506536,0
+JQC.US,D,20101006,000000,3.06104,3.06481,3.03009,3.05446,1027314.9723674,0
+JQC.US,D,20101007,000000,3.05446,3.06816,3.04386,3.06104,734407.80109854,0
+JQC.US,D,20101008,000000,3.06104,3.07455,3.05046,3.06104,723811.35086271,0
+JQC.US,D,20101011,000000,3.06104,3.07153,3.05756,3.06481,629523.63329004,0
+JQC.US,D,20101012,000000,3.06104,3.07828,3.05046,3.07153,805437.93143855,0
+JQC.US,D,20101013,000000,3.07153,3.08195,3.06104,3.06481,913167.44236594,0
+JQC.US,D,20101014,000000,3.05756,3.07828,3.04772,3.06816,1230571.4395121,0
+JQC.US,D,20101015,000000,3.05446,3.07828,3.04386,3.06104,1050652.5448825,0
+JQC.US,D,20101018,000000,3.05756,3.07828,3.05046,3.06816,872066.73829595,0
+JQC.US,D,20101019,000000,3.06481,3.07455,3.04386,3.06104,1198653.0458821,0
+JQC.US,D,20101020,000000,3.05756,3.07455,3.05046,3.07153,814376.02014897,0
+JQC.US,D,20101021,000000,3.07153,3.0886,3.04386,3.05756,890149.81098103,0
+JQC.US,D,20101022,000000,3.06481,3.07455,3.05446,3.06104,473834.94692926,0
+JQC.US,D,20101025,000000,3.07828,3.09225,3.07153,3.09225,1128088.9631219,0
+JQC.US,D,20101026,000000,3.08514,3.10258,3.07828,3.09507,1167124.980431,0
+JQC.US,D,20101027,000000,3.09225,3.09881,3.05446,3.06816,797805.20253981,0
+JQC.US,D,20101028,000000,3.08195,3.08514,3.05756,3.06104,887732.12250633,0
+JQC.US,D,20101029,000000,3.07388,3.08166,3.07078,3.08166,536307.71850394,0
+JQC.US,D,20101101,000000,3.08514,3.09507,3.07455,3.09225,482650.39153973,0
+JQC.US,D,20101102,000000,3.10258,3.10258,3.08195,3.08195,794394.63009071,0
+JQC.US,D,20101103,000000,3.0886,3.09507,3.04039,3.08195,1194709.2382157,0
+JQC.US,D,20101104,000000,3.09881,3.12293,3.09225,3.12293,1286196.4044277,0
+JQC.US,D,20101105,000000,3.12984,3.15744,3.12293,3.15744,675380.7954973,0
+JQC.US,D,20101108,000000,3.15744,3.1608,3.12639,3.14701,756348.29734473,0
+JQC.US,D,20101109,000000,3.15078,3.16391,3.12984,3.14029,579042.25527938,0
+JQC.US,D,20101110,000000,3.12293,3.14029,3.09881,3.11599,639303.16717317,0
+JQC.US,D,20101111,000000,3.09507,3.11307,3.05756,3.0886,938290.2863883,0
+JQC.US,D,20101112,000000,2.98882,3.08514,2.9818,3.05046,664530.52529808,0
+JQC.US,D,20101115,000000,3.05446,3.06816,3.03009,3.03374,610908.3918582,0
+JQC.US,D,20101116,000000,3.03374,3.03374,2.83063,2.97852,2803142.8837981,0
+JQC.US,D,20101117,000000,2.95806,3.01976,2.95095,3.00609,959739.13976423,0
+JQC.US,D,20101118,000000,2.98882,3.04386,2.98882,3.04386,1016201.2839708,0
+JQC.US,D,20101119,000000,3.04772,3.05046,3.01255,3.02344,1016688.6609594,0
+JQC.US,D,20101122,000000,3.03374,3.05446,3.01976,3.05046,873040.42580251,0
+JQC.US,D,20101123,000000,3.04386,3.04772,3.01639,3.03009,889265.70699094,0
+JQC.US,D,20101124,000000,3.04386,3.06816,3.03711,3.06481,583738.99107231,0
+JQC.US,D,20101126,000000,3.04386,3.05756,3.04386,3.05046,155045.60468886,0
+JQC.US,D,20101129,000000,3.03711,3.06816,3.03374,3.06816,692075.32367687,0
+JQC.US,D,20101130,000000,3.05644,3.06339,3.04632,3.06,723082.95155602,0
+JQC.US,D,20101201,000000,3.07828,3.08195,3.05046,3.05046,664041.01536871,0
+JQC.US,D,20101202,000000,3.06481,3.07153,3.05046,3.05756,744036.96265043,0
+JQC.US,D,20101203,000000,3.05446,3.07828,3.04772,3.06816,808122.23752185,0
+JQC.US,D,20101206,000000,3.07153,3.08514,3.06104,3.08195,697596.44111556,0
+JQC.US,D,20101207,000000,3.09225,3.09507,3.04386,3.06104,985794.07894618,0
+JQC.US,D,20101208,000000,3.07153,3.07153,3.03009,3.04386,773265.71784507,0
+JQC.US,D,20101209,000000,3.04039,3.05046,3.01255,3.03009,837346.72683476,0
+JQC.US,D,20101210,000000,3.03009,3.04386,3.01976,3.03009,820785.50745952,0
+JQC.US,D,20101213,000000,2.97514,2.97852,2.92695,2.93717,1449431.4355819,0
+JQC.US,D,20101214,000000,2.95451,2.95806,2.93003,2.94073,1066873.5601893,0
+JQC.US,D,20101215,000000,2.94073,2.95806,2.93003,2.94073,1060475.8040534,0
+JQC.US,D,20101216,000000,2.9336,2.96849,2.92994,2.96491,982966.8658247,0
+JQC.US,D,20101217,000000,2.95806,2.98555,2.93003,2.93003,1158697.7310585,0
+JQC.US,D,20101220,000000,2.94401,2.96146,2.92695,2.94073,865182.67164212,0
+JQC.US,D,20101221,000000,2.93369,2.94748,2.92695,2.93717,704507.16953024,0
+JQC.US,D,20101222,000000,2.95451,2.97514,2.94748,2.96462,760266.50972059,0
+JQC.US,D,20101223,000000,2.95451,2.9818,2.94401,2.9818,773660.31190578,0
+JQC.US,D,20101227,000000,2.97167,3.00243,2.96802,2.9818,872424.00589146,0
+JQC.US,D,20101228,000000,2.97852,2.99568,2.97167,2.99211,995043.57702344,0
+JQC.US,D,20101229,000000,2.99511,3.00955,2.98068,2.99868,639477.00185396,0
+JQC.US,D,20101230,000000,2.98789,3.027,2.98424,3.027,703320.1879368,0
+JQC.US,D,20101231,000000,3.03843,3.05392,3.01227,3.02719,1031957.3181682,0
+JQC.US,D,20110103,000000,3.03374,3.05046,3.01976,3.04039,741055.11131595,0
+JQC.US,D,20110104,000000,3.05756,3.06104,3.02344,3.02642,824643.99749104,0
+JQC.US,D,20110105,000000,3.01255,3.04039,3.00965,3.01639,806028.75605919,0
+JQC.US,D,20110106,000000,3.02642,3.03711,2.99568,2.99568,892183.57009938,0
+JQC.US,D,20110107,000000,3.01255,3.01976,2.98555,2.99933,810122.93605672,0
+JQC.US,D,20110110,000000,2.99568,3.00243,2.98555,3.00243,660924.78875948,0
+JQC.US,D,20110111,000000,3.00243,3.01976,2.99211,3.00965,760983.17785247,0
+JQC.US,D,20110112,000000,2.99211,3.02344,2.99211,3.00609,1022228.9748659,0
+JQC.US,D,20110113,000000,3.01639,3.03374,3.00243,3.00243,874401.24207677,0
+JQC.US,D,20110114,000000,3.00243,3.00965,2.99568,2.99568,1082073.9632902,0
+JQC.US,D,20110118,000000,2.99211,3.00965,2.98882,2.98882,868793.74053287,0
+JQC.US,D,20110119,000000,2.99681,3.0181,2.98996,3.01096,1040148.8775745,0
+JQC.US,D,20110120,000000,3.01255,3.01255,2.98555,2.99568,1065634.3215444,0
+JQC.US,D,20110121,000000,2.99568,3.02344,2.99568,3.01976,606557.19248599,0
+JQC.US,D,20110124,000000,3.01976,3.04386,3.00243,3.04386,743490.92978804,0
+JQC.US,D,20110125,000000,3.04772,3.05046,3.02642,3.04039,743560.25036627,0
+JQC.US,D,20110126,000000,3.03009,3.05756,3.03009,3.05446,902195.59453719,0
+JQC.US,D,20110127,000000,3.05756,3.06481,3.04039,3.04039,435547.59186512,0
+JQC.US,D,20110128,000000,3.05446,3.06104,3.02344,3.03009,548600.92320087,0
+JQC.US,D,20110131,000000,3.03843,3.0465,3.01227,3.01996,584826.79091537,0
+JQC.US,D,20110201,000000,3.03711,3.07455,3.02642,3.06104,1116739.5847594,0
+JQC.US,D,20110202,000000,3.06104,3.07153,3.04386,3.06104,842077.58968161,0
+JQC.US,D,20110203,000000,3.04632,3.08147,3.04237,3.08147,915712.04082232,0
+JQC.US,D,20110204,000000,3.06816,3.07828,3.05446,3.06481,436084.02649361,0
+JQC.US,D,20110207,000000,3.06481,3.08514,3.06481,3.07828,504734.86129456,0
+JQC.US,D,20110208,000000,3.06816,3.07455,3.05046,3.06104,1385982.8435602,0
+JQC.US,D,20110209,000000,3.05446,3.06481,3.04039,3.05046,1084560.9723432,0
+JQC.US,D,20110210,000000,3.04632,3.05644,3.03891,3.04237,669059.82523282,0
+JQC.US,D,20110211,000000,3.04772,3.06104,3.04386,3.06104,875934.8265614,0
+JQC.US,D,20110214,000000,3.06481,3.08514,3.05756,3.08514,783289.47345768,0
+JQC.US,D,20110215,000000,3.06816,3.0886,3.06481,3.07153,1704885.2316666,0
+JQC.US,D,20110216,000000,3.07153,3.09225,3.06816,3.07455,908823.70828677,0
+JQC.US,D,20110218,000000,3.09498,3.11317,3.08785,3.11317,623812.684114,0
+JQC.US,D,20110222,000000,3.0886,3.10558,3.07153,3.07153,753077.43252253,0
+JQC.US,D,20110223,000000,3.07455,3.08195,3.05756,3.08195,924422.97133024,0
+JQC.US,D,20110224,000000,3.07828,3.08514,3.05446,3.06481,720322.92607188,0
+JQC.US,D,20110225,000000,3.07388,3.08484,3.05323,3.07107,689902.92340207,0
+JQC.US,D,20110228,000000,3.07388,3.09535,3.07097,3.08494,899746.9784199,0
+JQC.US,D,20110301,000000,3.08484,3.09872,3.06339,3.06695,686020.97102097,0
+JQC.US,D,20110302,000000,3.06695,3.10558,3.06339,3.10258,1026273.0307529,0
+JQC.US,D,20110303,000000,3.10258,3.13063,3.09872,3.11983,1429202.6243829,0
+JQC.US,D,20110304,000000,3.12338,3.13389,3.10558,3.10905,854339.86673592,0
+JQC.US,D,20110307,000000,3.11317,3.13063,3.09498,3.09498,1144079.6208146,0
+JQC.US,D,20110308,000000,3.09872,3.10905,3.09188,3.10258,947576.0444603,0
+JQC.US,D,20110309,000000,3.09872,3.12338,3.09872,3.11627,787042.38291621,0
+JQC.US,D,20110310,000000,3.11983,3.11983,3.08785,3.10558,979687.46923902,0
+JQC.US,D,20110311,000000,2.98648,3.13709,2.98648,3.12696,736692.18076895,0
+JQC.US,D,20110314,000000,3.10558,3.12338,3.07734,3.09498,621983.68731907,0
+JQC.US,D,20110315,000000,3.05644,3.08484,3.02466,3.07388,883766.98543137,0
+JQC.US,D,20110316,000000,3.06339,3.08785,3.04931,3.05323,1367022.0657074,0
+JQC.US,D,20110317,000000,3.06685,3.08494,3.05606,3.07388,663442.72545503,0
+JQC.US,D,20110318,000000,3.07388,3.08147,3.05323,3.06,494001.90284309,0
+JQC.US,D,20110321,000000,3.07388,3.10558,3.07388,3.10558,688036.60014191,0
+JQC.US,D,20110322,000000,3.09498,3.11983,3.09498,3.11317,632324.18465068,0
+JQC.US,D,20110323,000000,3.11317,3.12338,3.10258,3.12338,916479.89953508,0
+JQC.US,D,20110324,000000,3.13389,3.13389,3.11627,3.11627,844698.97400927,0
+JQC.US,D,20110325,000000,3.12338,3.13389,3.11627,3.13063,530253.36584804,0
+JQC.US,D,20110328,000000,3.12696,3.13063,3.10258,3.10258,1250263.8160827,0
+JQC.US,D,20110329,000000,3.11627,3.13389,3.10905,3.13063,949039.24189625,0
+JQC.US,D,20110330,000000,3.13389,3.14111,3.11627,3.11983,980425.46677961,0
+JQC.US,D,20110331,000000,3.11803,3.14824,3.11803,3.1443,1018460.0683508,0
+JQC.US,D,20110401,000000,3.19362,3.19362,3.14796,3.16192,1293025.0146189,0
+JQC.US,D,20110404,000000,3.16192,3.1759,3.14796,3.1759,854740.85961924,0
+JQC.US,D,20110405,000000,3.18303,3.1865,3.16192,3.17243,1157103.3577592,0
+JQC.US,D,20110406,000000,3.1759,3.1759,3.15875,3.16876,614151.52844909,0
+JQC.US,D,20110407,000000,3.16192,3.16876,3.14111,3.1547,644356.10409119,0
+JQC.US,D,20110408,000000,3.1547,3.15875,3.14111,3.15141,702890.40035176,0
+JQC.US,D,20110411,000000,3.14796,3.15875,3.13063,3.13709,805877.31725752,0
+JQC.US,D,20110412,000000,3.12338,3.14111,3.10258,3.11627,1363150.7780307,0
+JQC.US,D,20110413,000000,3.12338,3.14439,3.11983,3.12696,798742.63005161,0
+JQC.US,D,20110414,000000,3.13389,3.14796,3.12338,3.14111,656129.93768658,0
+JQC.US,D,20110415,000000,3.13389,3.1547,3.13389,3.14439,616935.0162828,0
+JQC.US,D,20110418,000000,3.14111,3.14111,3.11317,3.12696,589669.63315781,0
+JQC.US,D,20110419,000000,3.12696,3.1547,3.12696,3.14439,743401.34627154,0
+JQC.US,D,20110420,000000,3.15875,3.17243,3.14796,3.16567,1287455.9060107,0
+JQC.US,D,20110421,000000,3.17243,3.20383,3.16876,3.20383,802064.68545467,0
+JQC.US,D,20110425,000000,3.17927,3.20046,3.1759,3.19719,851948.84002208,0
+JQC.US,D,20110426,000000,3.20046,3.22521,3.19719,3.21835,1166984.2063335,0
+JQC.US,D,20110427,000000,3.22165,3.22165,3.16876,3.20046,1459388.0035572,0
+JQC.US,D,20110428,000000,3.20778,3.22851,3.19719,3.22851,716708.65776982,0
+JQC.US,D,20110429,000000,3.21218,3.24585,3.21218,3.23065,828857.6221772,0
+JQC.US,D,20110502,000000,3.22521,3.23949,3.21086,3.21471,976771.73907148,0
+JQC.US,D,20110503,000000,3.21435,3.24303,3.20684,3.23206,674841.16145751,0
+JQC.US,D,20110504,000000,3.22521,3.23225,3.20383,3.23225,822021.54669292,0
+JQC.US,D,20110505,000000,3.20328,3.22521,3.20328,3.21435,591242.67704851,0
+JQC.US,D,20110506,000000,3.21835,3.23949,3.20046,3.20778,665040.2981657,0
+JQC.US,D,20110509,000000,3.19024,3.22851,3.1759,3.21471,863307.8166185,0
+JQC.US,D,20110510,000000,3.21471,3.23225,3.20778,3.23225,655880.38360493,0
+JQC.US,D,20110511,000000,3.21772,3.23206,3.20684,3.22127,798078.21897101,0
+JQC.US,D,20110512,000000,3.21835,3.23225,3.20046,3.23225,876534.1829455,0
+JQC.US,D,20110513,000000,3.22521,3.24605,3.22165,3.23225,788577.03387124,0
+JQC.US,D,20110516,000000,3.24998,3.25345,3.21835,3.24605,661825.95627653,0
+JQC.US,D,20110517,000000,3.24998,3.26038,3.22851,3.23949,829161.56625101,0
+JQC.US,D,20110518,000000,3.23949,3.26723,3.22521,3.23949,1013846.5172517,0
+JQC.US,D,20110519,000000,3.23949,3.25345,3.22521,3.23949,838623.29194469,0
+JQC.US,D,20110520,000000,3.24613,3.26807,3.23949,3.26442,1100817.1811742,0
+JQC.US,D,20110523,000000,3.24998,3.26038,3.22521,3.24998,1106786.2161953,0
+JQC.US,D,20110524,000000,3.23949,3.26038,3.23225,3.23949,749842.82769511,0
+JQC.US,D,20110525,000000,3.23949,3.26723,3.23225,3.26038,978917.47758542,0
+JQC.US,D,20110526,000000,3.26394,3.26394,3.25345,3.25644,619997.91937029,0
+JQC.US,D,20110527,000000,3.2752,3.28598,3.26442,3.28598,550265.68354889,0
+JQC.US,D,20110531,000000,3.28345,3.31309,3.28345,3.30566,1367088.1868743,0
+JQC.US,D,20110601,000000,3.31299,3.31644,3.27434,3.30623,1536949.1988372,0
+JQC.US,D,20110602,000000,3.31468,3.31824,3.27117,3.3037,781281.30962976,0
+JQC.US,D,20110603,000000,3.27117,3.29686,3.25701,3.27117,1094227.4603604,0
+JQC.US,D,20110606,000000,3.28598,3.28598,3.23562,3.24613,1067677.6788968,0
+JQC.US,D,20110607,000000,3.25363,3.26086,3.24303,3.24303,608056.64991671,0
+JQC.US,D,20110608,000000,3.25363,3.26086,3.23206,3.24303,548299.11206792,0
+JQC.US,D,20110609,000000,3.25363,3.26807,3.24303,3.26807,783560.35694799,0
+JQC.US,D,20110610,000000,3.26442,3.26807,3.23206,3.23949,839798.54236335,0
+JQC.US,D,20110613,000000,3.24613,3.24613,3.22127,3.22521,1007332.5158386,0
+JQC.US,D,20110614,000000,3.24303,3.25363,3.22521,3.24613,831774.41881519,0
+JQC.US,D,20110615,000000,3.22127,3.23206,3.19645,3.21435,983939.48686084,0
+JQC.US,D,20110616,000000,3.22512,3.22512,3.18425,3.19914,743846.06444267,0
+JQC.US,D,20110617,000000,3.2105,3.2105,3.1925,3.20328,525432.91948471,0
+JQC.US,D,20110620,000000,3.20684,3.21772,3.18893,3.2105,754054.31944043,0
+JQC.US,D,20110621,000000,3.21772,3.23206,3.2105,3.22821,759219.23575404,0
+JQC.US,D,20110622,000000,3.22127,3.25701,3.22127,3.25701,860012.42297632,0
+JQC.US,D,20110623,000000,3.23949,3.25044,3.22821,3.24303,818907.45302458,0
+JQC.US,D,20110624,000000,3.25363,3.26086,3.22127,3.23562,555022.14168616,0
+JQC.US,D,20110627,000000,3.24613,3.25363,3.22127,3.25044,694015.23339697,0
+JQC.US,D,20110628,000000,3.25363,3.26086,3.24303,3.26086,802882.66827782,0
+JQC.US,D,20110629,000000,3.27117,3.2752,3.25363,3.27117,729583.08885347,0
+JQC.US,D,20110630,000000,3.28045,3.30229,3.27219,3.28355,1024958.0727075,0
+JQC.US,D,20110701,000000,3.3037,3.32188,3.28964,3.3037,1040912.4704055,0
+JQC.US,D,20110705,000000,3.28964,3.30754,3.28243,3.28964,1133768.9846552,0
+JQC.US,D,20110706,000000,3.30944,3.30944,3.28345,3.29864,741701.39239916,0
+JQC.US,D,20110707,000000,3.3037,3.32545,3.30032,3.32545,758344.72999786,0
+JQC.US,D,20110708,000000,3.3037,3.31468,3.28964,3.31468,567768.5963177,0
+JQC.US,D,20110711,000000,3.30754,3.30754,3.25363,3.2752,939630.83972427,0
+JQC.US,D,20110712,000000,3.26086,3.28598,3.25701,3.28243,741634.20476179,0
+JQC.US,D,20110713,000000,3.26442,3.29302,3.25701,3.28243,702254.78397285,0
+JQC.US,D,20110714,000000,3.30032,3.30032,3.26807,3.28243,713041.06594603,0
+JQC.US,D,20110715,000000,3.28964,3.28964,3.26442,3.26807,728805.63190682,0
+JQC.US,D,20110718,000000,3.26807,3.2752,3.23562,3.26086,638663.28491255,0
+JQC.US,D,20110719,000000,3.27595,3.2872,3.2615,3.2872,669874.60864469,0
+JQC.US,D,20110720,000000,3.30032,3.30032,3.28964,3.28964,597380.21439828,0
+JQC.US,D,20110721,000000,3.30754,3.31824,3.29686,3.3037,644971.45753182,0
+JQC.US,D,20110722,000000,3.31468,3.32545,3.30754,3.31824,433286.67454428,0
+JQC.US,D,20110725,000000,3.31824,3.31824,3.29302,3.29302,619431.62356964,0
+JQC.US,D,20110726,000000,3.30172,3.30172,3.26947,3.26947,593442.80555461,0
+JQC.US,D,20110727,000000,3.26807,3.28598,3.19645,3.19953,924544.54895973,0
+JQC.US,D,20110728,000000,3.21397,3.22512,3.19156,3.20655,720172.55374063,0
+JQC.US,D,20110729,000000,3.19547,3.19547,3.12545,3.1771,1312918.9541016,0
+JQC.US,D,20110801,000000,3.22521,3.23949,3.17487,3.20328,707614.86437598,0
+JQC.US,D,20110802,000000,3.18087,3.20655,3.17327,3.18087,653697.31862579,0
+JQC.US,D,20110803,000000,3.19953,3.19953,3.14946,3.18209,803605.73523231,0
+JQC.US,D,20110804,000000,3.16632,3.17327,3.1037,3.12545,1132429.4977897,0
+JQC.US,D,20110805,000000,3.1173,3.12396,2.90884,3.024,2522175.9155124,0
+JQC.US,D,20110808,000000,2.96257,2.96257,2.7938,2.83326,2664148.7256168,0
+JQC.US,D,20110809,000000,2.73295,2.94458,2.71868,2.91588,2140430.6905906,0
+JQC.US,D,20110810,000000,2.87274,2.93745,2.84405,2.89807,1419597.9916512,0
+JQC.US,D,20110811,000000,2.93398,2.97672,2.89094,2.96257,1034701.3465958,0
+JQC.US,D,20110812,000000,2.95544,3.03477,2.95544,2.99868,850613.61903826,0
+JQC.US,D,20110815,000000,3.03797,3.13145,3.03797,3.11017,769466.95015786,0
+JQC.US,D,20110816,000000,3.11017,3.12048,3.07388,3.08494,655812.12949713,0
+JQC.US,D,20110817,000000,3.09901,3.12396,3.04133,3.06309,743646.63447144,0
+JQC.US,D,20110818,000000,3.03084,3.03084,2.9486,2.97672,747445.40215865,0
+JQC.US,D,20110819,000000,2.94458,2.98789,2.92676,2.92676,602395.82485109,0
+JQC.US,D,20110822,000000,2.97016,2.98068,2.92339,2.94458,586294.25423306,0
+JQC.US,D,20110823,000000,2.96623,3.03084,2.94458,2.99868,1388625.5572964,0
+JQC.US,D,20110824,000000,3.01668,3.04866,2.99511,3.024,785663.43664456,0
+JQC.US,D,20110825,000000,3.04574,3.04574,3.00589,3.04574,644215.32999386,0
+JQC.US,D,20110826,000000,3.03721,3.07388,3.02259,3.06289,526203.97760875,0
+JQC.US,D,20110829,000000,3.07734,3.11355,3.07388,3.09535,676902.64880714,0
+JQC.US,D,20110830,000000,3.07388,3.11355,3.07097,3.09535,567170.30640402,0
+JQC.US,D,20110831,000000,3.12152,3.14062,3.11419,3.12152,727795.68440547,0
+JQC.US,D,20110901,000000,3.12048,3.13493,3.11355,3.12396,477305.24172268,0
+JQC.US,D,20110902,000000,3.0842,3.1295,3.07238,3.11053,487864.36549334,0
+JQC.US,D,20110906,000000,3.08514,3.10706,3.06289,3.10706,763737.87098445,0
+JQC.US,D,20110907,000000,3.11843,3.14037,3.10706,3.14037,648673.1764095,0
+JQC.US,D,20110908,000000,3.09254,3.1623,3.08869,3.15883,560568.85441531,0
+JQC.US,D,20110909,000000,3.12545,3.12545,3.05915,3.08869,745250.60600473,0
+JQC.US,D,20110912,000000,3.07078,3.09592,3.03,3.07388,650041.45797679,0
+JQC.US,D,20110913,000000,3.05586,3.09592,3.03721,3.08166,758567.62231865,0
+JQC.US,D,20110914,000000,3.07388,3.08869,3.03721,3.06665,606210.58959482,0
+JQC.US,D,20110915,000000,3.07388,3.11843,3.07078,3.11419,489656.03582306,0
+JQC.US,D,20110916,000000,3.13633,3.14037,3.1037,3.11073,409847.78733779,0
+JQC.US,D,20110919,000000,3.09254,3.10706,3.07078,3.09592,249503.95753101,0
+JQC.US,D,20110920,000000,3.09592,3.12162,3.07078,3.09254,552719.63201837,0
+JQC.US,D,20110921,000000,3.10706,3.11073,3.03721,3.04471,536667.11904031,0
+JQC.US,D,20110922,000000,2.99285,3.01171,2.96369,3.01171,757311.32014696,0
+JQC.US,D,20110923,000000,2.99681,3.00795,2.96726,2.99681,655567.90776765,0
+JQC.US,D,20110926,000000,3.01509,3.01509,2.94936,2.98584,754938.4234305,0
+JQC.US,D,20110927,000000,3.00795,3.01892,2.98584,3.00055,647587.50950731,0
+JQC.US,D,20110928,000000,3.01509,3.02259,2.93417,2.9381,1031180.9276918,0
+JQC.US,D,20110929,000000,2.94185,2.97487,2.94185,2.96369,838423.86197345,0
+JQC.US,D,20110930,000000,2.92844,2.9636,2.88212,2.88982,1150313.1405036,0
+JQC.US,D,20111003,000000,2.90473,2.91568,2.80917,2.81995,1519007.96672,0
+JQC.US,D,20111004,000000,2.75395,2.80168,2.69516,2.76529,1859331.4799712,0
+JQC.US,D,20111005,000000,2.76529,2.82427,2.75085,2.79483,1265378.9015488,0
+JQC.US,D,20111006,000000,2.81283,2.86498,2.80168,2.86498,1164893.9242822,0
+JQC.US,D,20111007,000000,2.88278,2.90473,2.84209,2.88644,544957.86019707,0
+JQC.US,D,20111010,000000,2.93031,2.96024,2.92348,2.94936,500721.73305004,0
+JQC.US,D,20111011,000000,2.92348,2.96369,2.92348,2.94936,494057.35930568,0
+JQC.US,D,20111012,000000,2.95237,2.97852,2.94523,2.96369,726310.09109041,0
+JQC.US,D,20111013,000000,2.92703,2.94523,2.91944,2.9381,794321.04363074,0
+JQC.US,D,20111014,000000,2.97487,2.98959,2.95237,2.98959,425411.8568569,0
+JQC.US,D,20111017,000000,2.98959,2.99285,2.96369,2.97852,396156.43990141,0
+JQC.US,D,20111018,000000,2.97487,3.01509,2.96024,3.01509,492745.60067143,0
+JQC.US,D,20111019,000000,3.01509,3.02616,2.97102,2.98199,667441.98958389,0
+JQC.US,D,20111020,000000,2.97487,2.99681,2.96024,2.99681,361897.14366787,0
+JQC.US,D,20111021,000000,3.01892,3.01892,3.00055,3.01171,588021.93633671,0
+JQC.US,D,20111024,000000,3.00055,3.04069,3.00055,3.04069,669047.0275876,0
+JQC.US,D,20111025,000000,3.024,3.03843,3.01227,3.03112,367176.17231797,0
+JQC.US,D,20111026,000000,3.04471,3.06665,3.02616,3.05586,677106.34466012,0
+JQC.US,D,20111027,000000,3.1037,3.11843,3.07388,3.11419,1074386.8443993,0
+JQC.US,D,20111028,000000,3.10706,3.14392,3.10706,3.14392,652449.54821758,0
+JQC.US,D,20111031,000000,3.13454,3.13454,3.09939,3.10726,429459.11215534,0
+JQC.US,D,20111101,000000,3.06123,3.08025,3.03112,3.04987,972592.24143919,0
+JQC.US,D,20111102,000000,3.07744,3.08166,3.05184,3.08166,426663.89314686,0
+JQC.US,D,20111103,000000,3.09901,3.10304,3.07238,3.09901,523458.88271071,0
+JQC.US,D,20111104,000000,3.0917,3.10304,3.07238,3.0917,480783.00180915,0
+JQC.US,D,20111107,000000,3.09254,3.09957,3.08166,3.08869,537119.30250447,0
+JQC.US,D,20111108,000000,3.09254,3.12162,3.08869,3.10706,1047066.0048118,0
+JQC.US,D,20111109,000000,3.08025,3.0842,3.01996,3.024,961162.87779411,0
+JQC.US,D,20111110,000000,3.05766,3.06524,3.03112,3.03515,686477.42036687,0
+JQC.US,D,20111111,000000,3.07744,3.08514,3.04069,3.05586,930629.82925822,0
+JQC.US,D,20111114,000000,3.06665,3.06665,3.04069,3.04837,658339.66442659,0
+JQC.US,D,20111115,000000,3.03384,3.06665,3.03384,3.05915,817178.70445048,0
+JQC.US,D,20111116,000000,3.05184,3.07388,3.04471,3.05915,656296.30707434,0
+JQC.US,D,20111117,000000,3.06665,3.06665,3.01892,3.05184,712778.71421919,0
+JQC.US,D,20111118,000000,3.06289,3.06289,3.02259,3.05184,505533.64764989,0
+JQC.US,D,20111121,000000,3.02259,3.02259,2.96726,3.01509,821029.72918897,0
+JQC.US,D,20111122,000000,3.01171,3.02616,2.97102,2.99285,748379.63025917,0
+JQC.US,D,20111123,000000,2.98199,2.98959,2.94185,2.97102,865618.85804977,0
+JQC.US,D,20111125,000000,2.97074,2.9861,2.95207,2.95573,251112.19494602,0
+JQC.US,D,20111128,000000,2.98584,3.00795,2.97487,2.98584,728721.3807425,0
+JQC.US,D,20111129,000000,2.99285,2.99285,2.97487,2.97852,630515.45079399,0
+JQC.US,D,20111130,000000,3.0901,3.0901,3.00354,3.039,1039946.2481919,0
+JQC.US,D,20111201,000000,3.02616,3.03721,2.97487,3.00795,3169132.0745227,0
+JQC.US,D,20111202,000000,3.024,3.024,3.00092,3.0163,1073240.3886824,0
+JQC.US,D,20111205,000000,3.02719,3.03843,3.01996,3.03843,1440617.0574421,0
+JQC.US,D,20111206,000000,3.03515,3.03515,3.00092,3.03112,1827930.3245016,0
+JQC.US,D,20111207,000000,3.024,3.03112,3.00863,3.03112,1258203.6884664,0
+JQC.US,D,20111208,000000,3.01227,3.0163,2.98199,3.00092,1655313.5529362,0
+JQC.US,D,20111209,000000,3.00477,3.024,2.99726,3.01227,1370035.9111548,0
+JQC.US,D,20111212,000000,2.97852,3.00092,2.96697,2.97852,1647893.0516539,0
+JQC.US,D,20111213,000000,2.99726,3.00092,2.95207,2.9861,1743800.7378164,0
+JQC.US,D,20111214,000000,2.95207,2.97477,2.94851,2.94851,1513516.7104536,0
+JQC.US,D,20111215,000000,2.95976,2.96697,2.92592,2.95573,1716001.0530037,0
+JQC.US,D,20111216,000000,2.95207,2.95976,2.94421,2.95976,788100.32158709,0
+JQC.US,D,20111219,000000,2.9634,2.98996,2.93678,2.94421,1188679.4143799,0
+JQC.US,D,20111220,000000,2.97477,2.9861,2.95976,2.97477,1016986.2062105,0
+JQC.US,D,20111221,000000,2.97852,2.99324,2.94851,2.99324,1131388.6226457,0
+JQC.US,D,20111222,000000,3.00477,3.03515,2.97074,3.03112,987802.2427741,0
+JQC.US,D,20111223,000000,3.03112,3.06123,3.01227,3.05392,1219864.076351,0
+JQC.US,D,20111227,000000,3.05766,3.06524,3.024,3.02719,921095.58357502,0
+JQC.US,D,20111228,000000,3.01996,3.03515,2.98996,3.0163,1138864.5803907,0
+JQC.US,D,20111229,000000,3.024,3.024,3.00092,3.0163,1199523.2857564,0
+JQC.US,D,20111230,000000,3.01161,3.05523,3.00354,3.03524,1567060.9915517,0
+JQC.US,D,20120103,000000,3.06524,3.07238,3.03843,3.0465,1082757.5708386,0
+JQC.US,D,20120104,000000,3.024,3.0765,3.00477,3.07238,1370619.2704825,0
+JQC.US,D,20120105,000000,3.07238,3.12545,3.06891,3.11803,951884.58501513,0
+JQC.US,D,20120106,000000,3.1443,3.1443,3.12545,3.13651,764230.58032513,0
+JQC.US,D,20120109,000000,3.13305,3.14824,3.11419,3.14062,764832.06965011,0
+JQC.US,D,20120110,000000,3.152,3.16699,3.14824,3.16296,992470.18386533,0
+JQC.US,D,20120111,000000,3.1443,3.17047,3.12152,3.12545,2211662.3838428,0
+JQC.US,D,20120112,000000,3.13305,3.16699,3.1295,3.15978,738145.779971,0
+JQC.US,D,20120113,000000,3.15554,3.16296,3.13305,3.152,946303.74523211,0
+JQC.US,D,20120117,000000,3.15753,3.16117,3.13811,3.14965,934569.37104278,0
+JQC.US,D,20120118,000000,3.14824,3.19719,3.14824,3.18978,1166532.0228693,0
+JQC.US,D,20120119,000000,3.19719,3.21548,3.19332,3.2045,815515.01057288,0
+JQC.US,D,20120120,000000,3.21548,3.2614,3.21218,3.23065,1045870.4914549,0
+JQC.US,D,20120123,000000,3.23488,3.28045,3.23488,3.28045,1310468.2050434,0
+JQC.US,D,20120124,000000,3.26497,3.27595,3.2238,3.23853,1591372.2515735,0
+JQC.US,D,20120125,000000,3.23065,3.28355,3.2238,3.28045,1113793.9934195,0
+JQC.US,D,20120126,000000,3.27595,3.29526,3.26497,3.27219,1396247.6214907,0
+JQC.US,D,20120127,000000,3.2614,3.31411,3.2614,3.31411,1113308.749372,0
+JQC.US,D,20120130,000000,3.29919,3.31411,3.27219,3.31411,913021.33591644,0
+JQC.US,D,20120131,000000,3.31392,3.33314,3.29048,3.30623,1176802.1331522,0
+JQC.US,D,20120201,000000,3.31026,3.34468,3.31026,3.3367,1178269.5964699,0
+JQC.US,D,20120202,000000,3.32912,3.35153,3.32538,3.34045,764226.31444337,0
+JQC.US,D,20120203,000000,3.35565,3.36663,3.34468,3.35565,771086.91874766,0
+JQC.US,D,20120206,000000,3.36286,3.36663,3.33277,3.36663,928465.96074691,0
+JQC.US,D,20120207,000000,3.36577,3.38875,3.35414,3.37309,1139709.2249746,0
+JQC.US,D,20120208,000000,3.37684,3.39633,3.36577,3.38134,1472037.4093793,0
+JQC.US,D,20120209,000000,3.38134,3.40413,3.38134,3.39242,1134252.0957621,0
+JQC.US,D,20120210,000000,3.37064,3.39315,3.36286,3.36663,1122353.4851258,0
+JQC.US,D,20120213,000000,3.38191,3.39315,3.35565,3.38191,683876.29897746,0
+JQC.US,D,20120214,000000,3.37797,3.38931,3.35922,3.38931,834472.58901416,0
+JQC.US,D,20120215,000000,3.38555,3.40084,3.36286,3.37797,1471887.037048,0
+JQC.US,D,20120216,000000,3.37797,3.39683,3.37422,3.39315,784297.28801813,0
+JQC.US,D,20120217,000000,3.40084,3.41565,3.38931,3.40084,670539.01972528,0
+JQC.US,D,20120221,000000,3.40084,3.41565,3.39683,3.40824,734114.52172909,0
+JQC.US,D,20120222,000000,3.40084,3.43816,3.39683,3.41565,877710.49983461,0
+JQC.US,D,20120223,000000,3.42307,3.44978,3.41951,3.4345,784981.962037,0
+JQC.US,D,20120224,000000,3.45421,3.47772,3.45026,3.45833,1111022.2367607,0
+JQC.US,D,20120227,000000,3.45738,3.46854,3.43816,3.46085,776471.52797076,0
+JQC.US,D,20120228,000000,3.46488,3.46488,3.43816,3.45335,942445.25520057,0
+JQC.US,D,20120229,000000,3.44519,3.46488,3.43723,3.44098,992956.49438341,0
+JQC.US,D,20120301,000000,3.44239,3.47624,3.44239,3.46854,1357989.0611282,0
+JQC.US,D,20120302,000000,3.45701,3.50362,3.44922,3.44922,1953087.028797,0
+JQC.US,D,20120305,000000,3.4661,3.49649,3.46189,3.49649,1379958.3520762,0
+JQC.US,D,20120306,000000,3.46076,3.46854,3.37543,3.43741,2153320.0522605,0
+JQC.US,D,20120307,000000,3.43741,3.4723,3.43375,3.43375,744029.4973574,0
+JQC.US,D,20120308,000000,3.44922,3.4765,3.42965,3.4765,1000552.9632874,0
+JQC.US,D,20120309,000000,3.4661,3.49302,3.44633,3.44633,1003630.796961,0
+JQC.US,D,20120312,000000,3.43863,3.44633,3.41557,3.41951,797347.68672346,0
+JQC.US,D,20120313,000000,3.43863,3.50465,3.43863,3.49649,1347090.7997595,0
+JQC.US,D,20120314,000000,3.51618,3.51956,3.48103,3.48909,958848.63695153,0
+JQC.US,D,20120315,000000,3.47772,3.49649,3.45421,3.45421,759758.86979384,0
+JQC.US,D,20120316,000000,3.45421,3.48103,3.45026,3.46189,844119.8805634,0
+JQC.US,D,20120319,000000,3.45421,3.47772,3.45026,3.46976,577420.15374871,0
+JQC.US,D,20120320,000000,3.45421,3.48541,3.45421,3.48541,668049.87773147,0
+JQC.US,D,20120321,000000,3.47772,3.49649,3.47351,3.48909,941897.08939729,0
+JQC.US,D,20120322,000000,3.48909,3.50465,3.46189,3.47772,872452.80059319,0
+JQC.US,D,20120323,000000,3.4765,3.4841,3.44922,3.4841,1092712.005873,0
+JQC.US,D,20120326,000000,3.49302,3.49649,3.45833,3.46189,1450685.6048129,0
+JQC.US,D,20120327,000000,3.46189,3.47772,3.45833,3.47772,600281.01397974,0
+JQC.US,D,20120328,000000,3.47772,3.48909,3.46189,3.48541,880624.09706128,0
+JQC.US,D,20120329,000000,3.47351,3.47772,3.44284,3.46976,943337.89095413,0
+JQC.US,D,20120330,000000,3.47258,3.48025,3.44922,3.46076,1181285.5748584,0
+JQC.US,D,20120402,000000,3.48007,3.50362,3.4723,3.49949,1458452.7089863,0
+JQC.US,D,20120403,000000,3.49207,3.50362,3.48007,3.4841,1580947.5030776,0
+JQC.US,D,20120404,000000,3.46658,3.4784,3.45851,3.46226,1095259.8037406,0
+JQC.US,D,20120405,000000,3.47005,3.4784,3.45851,3.47416,1039887.592318,0
+JQC.US,D,20120409,000000,3.45701,3.46854,3.44922,3.46854,829025.05803541,0
+JQC.US,D,20120410,000000,3.4765,3.4841,3.43741,3.44529,860076.41120238,0
+JQC.US,D,20120411,000000,3.46488,3.49949,3.46076,3.48768,829923.02614113,0
+JQC.US,D,20120412,000000,3.4723,3.49949,3.46854,3.4841,1029486.3061717,0
+JQC.US,D,20120413,000000,3.48007,3.48768,3.46854,3.48768,861856.35035734,0
+JQC.US,D,20120416,000000,3.49546,3.49949,3.4723,3.4841,642778.79431876,0
+JQC.US,D,20120417,000000,3.4977,3.4977,3.45073,3.48588,2340627.4540592,0
+JQC.US,D,20120418,000000,3.48007,3.4841,3.46854,3.4841,890510.27798785,0
+JQC.US,D,20120419,000000,3.4841,3.48768,3.4765,3.48768,1694560.7313912,0
+JQC.US,D,20120420,000000,3.48992,3.4977,3.48196,3.4977,1690893.1395676,0
+JQC.US,D,20120423,000000,3.46076,3.51543,3.46076,3.51543,974819.03170615,0
+JQC.US,D,20120424,000000,3.50736,3.52696,3.50362,3.52284,966567.74995546,0
+JQC.US,D,20120425,000000,3.53052,3.55406,3.52696,3.54233,1114492.5315541,0
+JQC.US,D,20120426,000000,3.54609,3.54976,3.53446,3.53848,786642.45650331,0
+JQC.US,D,20120427,000000,3.537,3.56803,3.53277,3.56803,1094227.4603604,0
+JQC.US,D,20120430,000000,3.56701,3.57527,3.56335,3.57122,1057921.6073632,0
+JQC.US,D,20120501,000000,3.57581,3.61145,3.57581,3.59128,1122956.0409212,0
+JQC.US,D,20120502,000000,3.59298,3.60469,3.58096,3.58913,837913.02263542,0
+JQC.US,D,20120503,000000,3.58781,3.61145,3.58378,3.60319,826788.66953455,0
+JQC.US,D,20120504,000000,3.59953,3.615,3.59128,3.60319,1020041.644005,0
+JQC.US,D,20120507,000000,3.60319,3.62655,3.59953,3.615,861145.01457762,0
+JQC.US,D,20120508,000000,3.61885,3.64661,3.615,3.63423,1121954.6251833,0
+JQC.US,D,20120509,000000,3.62288,3.64248,3.615,3.61885,861134.34987328,0
+JQC.US,D,20120510,000000,3.62607,3.64221,3.59476,3.59476,893414.27698064,0
+JQC.US,D,20120511,000000,3.60685,3.63845,3.60685,3.615,704471.97600592,0
+JQC.US,D,20120514,000000,3.60319,3.62288,3.56016,3.57974,963265.95749067,0
+JQC.US,D,20120515,000000,3.56408,3.59953,3.54852,3.54852,1070383.3143887,0
+JQC.US,D,20120516,000000,3.54852,3.57974,3.54852,3.57581,838729.93898812,0
+JQC.US,D,20120517,000000,3.57206,3.57581,3.4784,3.4977,1313159.9764198,0
+JQC.US,D,20120518,000000,3.4977,3.53277,3.46226,3.47005,883727.52602528,0
+JQC.US,D,20120521,000000,3.4784,3.5174,3.47416,3.4977,715137.74682,0
+JQC.US,D,20120522,000000,3.50549,3.5174,3.47005,3.4784,802907.19709782,0
+JQC.US,D,20120523,000000,3.4784,3.52106,3.47005,3.52106,946620.48695109,0
+JQC.US,D,20120524,000000,3.52901,3.57206,3.5174,3.56803,743457.86920456,0
+JQC.US,D,20120525,000000,3.57581,3.58378,3.54066,3.58378,726303.6922678,0
+JQC.US,D,20120529,000000,3.59128,3.60319,3.56016,3.57974,568937.44791377,0
+JQC.US,D,20120530,000000,3.54852,3.56016,3.52106,3.52536,889750.95103858,0
+JQC.US,D,20120531,000000,3.53156,3.53156,3.49583,3.51984,799120.16058537,0
+JQC.US,D,20120601,000000,3.51618,3.52771,3.49275,3.52397,798376.83069262,0
+JQC.US,D,20120604,000000,3.50549,3.53277,3.48992,3.48992,720966.0077438,0
+JQC.US,D,20120605,000000,3.47397,3.50174,3.46985,3.48561,757012.70842534,0
+JQC.US,D,20120606,000000,3.51356,3.51759,3.47397,3.51356,670117.76390371,0
+JQC.US,D,20120607,000000,3.5293,3.5293,3.51356,3.51356,668464.73473045,0
+JQC.US,D,20120608,000000,3.51618,3.51984,3.50015,3.51618,646844.17961458,0
+JQC.US,D,20120611,000000,3.51618,3.52771,3.48813,3.48813,558328.20003271,0
+JQC.US,D,20120612,000000,3.49275,3.51196,3.49275,3.50455,518628.83811346,0
+JQC.US,D,20120613,000000,3.51196,3.53961,3.50801,3.53587,596102.58281791,0
+JQC.US,D,20120614,000000,3.52771,3.55537,3.52771,3.5517,635847.80296582,0
+JQC.US,D,20120615,000000,3.55537,3.56335,3.53961,3.54768,741541.42183402,0
+JQC.US,D,20120618,000000,3.54768,3.57902,3.54364,3.56701,531310.23804849,0
+JQC.US,D,20120619,000000,3.58294,3.59898,3.56335,3.56335,1098047.5574562,0
+JQC.US,D,20120620,000000,3.5593,3.59072,3.55537,3.57527,512917.88893744,0
+JQC.US,D,20120621,000000,3.57902,3.60282,3.57527,3.58708,955280.22687816,0
+JQC.US,D,20120622,000000,3.58913,3.6168,3.58509,3.60498,694337.30746815,0
+JQC.US,D,20120625,000000,3.59072,3.62231,3.59072,3.62231,721377.66533146,0
+JQC.US,D,20120626,000000,3.62607,3.62607,3.59072,3.59898,1414453.3382757,0
+JQC.US,D,20120627,000000,3.61089,3.64221,3.6062,3.64221,1405630.4283723,0
+JQC.US,D,20120628,000000,3.63817,3.63817,3.61464,3.62607,938851.24983676,0
+JQC.US,D,20120629,000000,3.6618,3.6618,3.57527,3.57527,933655.40588054,0
+JQC.US,D,20120702,000000,3.61464,3.62607,3.59072,3.6183,1436854.5497495,0
+JQC.US,D,20120703,000000,3.64221,3.65805,3.6183,3.6304,513265.55829904,0
+JQC.US,D,20120705,000000,3.66846,3.67248,3.6287,3.6287,818054.27667709,0
+JQC.US,D,20120706,000000,3.6407,3.66846,3.63283,3.65251,753280.06190507,0
+JQC.US,D,20120709,000000,3.65251,3.67652,3.64848,3.66846,654612.35025848,0
+JQC.US,D,20120710,000000,3.67652,3.68439,3.66049,3.67652,694798.02269579,0
+JQC.US,D,20120711,000000,3.68439,3.72426,3.68008,3.71216,909298.28763006,0
+JQC.US,D,20120712,000000,3.69209,3.71216,3.66049,3.69613,900841.17708554,0
+JQC.US,D,20120713,000000,3.77562,3.77562,3.69209,3.72012,787512.69637774,0
+JQC.US,D,20120716,000000,3.71216,3.72012,3.67652,3.69209,892942.89704864,0
+JQC.US,D,20120717,000000,3.70015,3.71562,3.68008,3.71562,807792.69815763,0
+JQC.US,D,20120718,000000,3.70831,3.72012,3.70409,3.72012,949165.0854075,0
+JQC.US,D,20120719,000000,3.71216,3.72426,3.70015,3.72426,832598.80046095,0
+JQC.US,D,20120720,000000,3.71562,3.72012,3.67652,3.68833,723522.33737497,0
+JQC.US,D,20120723,000000,3.68439,3.70409,3.66846,3.67248,830996.96186854,0
+JQC.US,D,20120724,000000,3.66846,3.69209,3.65655,3.66049,1223285.3135046,0
+JQC.US,D,20120725,000000,3.67248,3.70409,3.66846,3.67248,696137.50956135,0
+JQC.US,D,20120726,000000,3.69613,3.70015,3.68833,3.69209,645226.34396563,0
+JQC.US,D,20120727,000000,3.70409,3.71562,3.69613,3.70015,950468.31227829,0
+JQC.US,D,20120730,000000,3.69613,3.72012,3.67248,3.68439,932329.78313061,0
+JQC.US,D,20120731,000000,3.68008,3.70831,3.68008,3.70015,807114.42296139,0
+JQC.US,D,20120801,000000,3.75161,3.76352,3.70831,3.72781,833252.54683723,0
+JQC.US,D,20120802,000000,3.72781,3.74385,3.68008,3.70831,1777640.9111694,0
+JQC.US,D,20120803,000000,3.71562,3.7474,3.71562,3.74385,806611.04891636,0
+JQC.US,D,20120806,000000,3.75161,3.76767,3.70409,3.70409,1070379.048507,0
+JQC.US,D,20120807,000000,3.72781,3.73577,3.71216,3.72426,606804.61362676,0
+JQC.US,D,20120808,000000,3.72781,3.75161,3.72781,3.75161,614306.16666208,0
+JQC.US,D,20120809,000000,3.74,3.75604,3.72012,3.72426,752041.88973076,0
+JQC.US,D,20120810,000000,3.73577,3.74,3.72012,3.73157,821209.96269238,0
+JQC.US,D,20120813,000000,3.74628,3.75089,3.71863,3.73495,590514.27774185,0
+JQC.US,D,20120814,000000,3.73053,3.7625,3.73053,3.75866,932844.88835041,0
+JQC.US,D,20120815,000000,3.7625,3.7747,3.75866,3.76673,849815.89915335,0
+JQC.US,D,20120816,000000,3.77057,3.7747,3.75089,3.76673,874145.28917253,0
+JQC.US,D,20120817,000000,3.77057,3.7747,3.75474,3.77057,620381.84872666,0
+JQC.US,D,20120820,000000,3.77057,3.7868,3.7625,3.78238,694659.38153932,0
+JQC.US,D,20120821,000000,3.77853,3.79439,3.75866,3.75866,943401.87918018,0
+JQC.US,D,20120822,000000,3.77057,3.79035,3.75866,3.79035,824338.98694681,0
+JQC.US,D,20120823,000000,3.7747,3.79035,3.7747,3.7868,708479.77189826,0
+JQC.US,D,20120824,000000,3.7868,3.79439,3.76673,3.7747,1008608.0144781,0
+JQC.US,D,20120827,000000,3.7868,3.79439,3.78238,3.79439,813949.43197522,0
+JQC.US,D,20120828,000000,3.79035,3.7987,3.78238,3.78238,1027493.0729299,0
+JQC.US,D,20120829,000000,3.79035,3.7987,3.78238,3.79439,991434.64107356,0
+JQC.US,D,20120830,000000,3.79035,3.7987,3.79035,3.79439,1097234.9069851,0
+JQC.US,D,20120831,000000,3.79439,3.81866,3.79035,3.81866,972929.24609647,0
+JQC.US,D,20120904,000000,3.82243,3.82663,3.77853,3.79439,1203168.4817011,0
+JQC.US,D,20120905,000000,3.81061,3.81445,3.78238,3.78238,1197647.3642625,0
+JQC.US,D,20120906,000000,3.79035,3.8063,3.77853,3.79035,1058057.0491083,0
+JQC.US,D,20120907,000000,3.79035,3.80264,3.78238,3.78238,1081333.8328088,0
+JQC.US,D,20120910,000000,3.79035,3.80264,3.7747,3.7747,1005368.0772985,0
+JQC.US,D,20120911,000000,3.79035,3.79439,3.77853,3.79035,886389.43622947,0
+JQC.US,D,20120912,000000,3.80517,3.83724,3.80132,3.83376,1624609.8691308,0
+JQC.US,D,20120913,000000,3.83724,3.84577,3.80517,3.84577,2105746.9391242,0
+JQC.US,D,20120914,000000,3.84961,3.85759,3.82916,3.84135,1121466.1817243,0
+JQC.US,D,20120917,000000,3.84135,3.84577,3.81774,3.83376,1015709.6411006,0
+JQC.US,D,20120918,000000,3.83376,3.86556,3.83376,3.86556,1012376.9209932,0
+JQC.US,D,20120919,000000,3.86189,3.90185,3.86189,3.90185,1180834.4578647,0
+JQC.US,D,20120920,000000,3.90185,3.91796,3.87773,3.88158,775811.38277189,0
+JQC.US,D,20120921,000000,3.89791,3.91796,3.89022,3.91796,811267.2588328,0
+JQC.US,D,20120924,000000,3.92257,3.92614,3.90605,3.92257,1256905.7939478,0
+JQC.US,D,20120925,000000,3.92614,3.92998,3.90605,3.92257,772245.10563938,0
+JQC.US,D,20120926,000000,3.92257,3.92998,3.87773,3.89791,1519210.5961026,0
+JQC.US,D,20120927,000000,3.90185,3.92257,3.89414,3.91393,1310038.4174583,0
+JQC.US,D,20120928,000000,3.92257,3.9341,3.91393,3.91393,1875567.4258639,0
+JQC.US,D,20121001,000000,3.93812,3.9461,3.92257,3.93812,1497813.9997779,0
+JQC.US,D,20121002,000000,3.9461,3.9461,3.91796,3.93812,1169285.6495308,0
+JQC.US,D,20121003,000000,3.93812,3.95435,3.92257,3.93812,1289296.6339803,0
+JQC.US,D,20121004,000000,3.93812,3.96635,3.93812,3.96635,1386549.1393607,0
+JQC.US,D,20121005,000000,3.97011,3.97854,3.95032,3.95435,1300231.155344,0
+JQC.US,D,20121008,000000,3.96243,3.98256,3.95435,3.97011,1077496.6721859,0
+JQC.US,D,20121009,000000,3.97461,3.97854,3.96243,3.97461,1331693.0996281,0
+JQC.US,D,20121010,000000,3.97011,3.97461,3.92614,3.96243,1495909.2835821,0
+JQC.US,D,20121011,000000,3.97339,3.98134,3.93709,3.96101,1206482.0053406,0
+JQC.US,D,20121012,000000,3.96101,3.97339,3.95688,3.96101,1102913.8620481,0
+JQC.US,D,20121015,000000,3.97686,3.98134,3.95315,3.96926,1022012.4813677,0
+JQC.US,D,20121016,000000,3.97686,3.98134,3.96101,3.98134,855920.37591965,0
+JQC.US,D,20121017,000000,3.98134,3.98567,3.94468,3.95315,1460837.3368775,0
+JQC.US,D,20121018,000000,3.96926,3.97686,3.94468,3.95315,1188925.7690502,0
+JQC.US,D,20121019,000000,3.95688,3.96926,3.94468,3.96487,1054296.6743567,0
+JQC.US,D,20121022,000000,3.94468,3.97339,3.94047,3.95315,1159826.0567781,0
+JQC.US,D,20121023,000000,3.93709,3.95315,3.9084,3.91225,1906871.5325237,0
+JQC.US,D,20121024,000000,3.9325,3.98134,3.92846,3.97686,1029017.0591806,0
+JQC.US,D,20121025,000000,3.98567,3.99354,3.95688,3.97686,998951.12469498,0
+JQC.US,D,20121026,000000,3.94047,3.99354,3.93709,3.98567,995316.59345465,0
+JQC.US,D,20121031,000000,3.95688,3.99354,3.95688,3.97339,1314782.0779504,0
+JQC.US,D,20121101,000000,3.98943,4.00967,3.97686,4.00593,1345155.1559211,0
+JQC.US,D,20121102,000000,4.00593,4.00967,3.99354,4.00179,1209400.9349195,0
+JQC.US,D,20121105,000000,4.00179,4.00967,3.99354,4.00593,858775.31727245,0
+JQC.US,D,20121106,000000,4.00179,4.01343,3.99354,4.01343,1106230.5850991,0
+JQC.US,D,20121107,000000,4.03021,4.03021,3.99766,4.00967,1087505.4972125,0
+JQC.US,D,20121108,000000,4.00593,4.01343,3.98943,3.99766,1365901.2052809,0
+JQC.US,D,20121109,000000,3.97339,3.99766,3.97339,3.99766,819009.8341863,0
+JQC.US,D,20121112,000000,3.98943,3.99354,3.95688,3.97339,926888.65097449,0
+JQC.US,D,20121113,000000,3.97995,3.99222,3.89818,3.92301,1221176.9014558,0
+JQC.US,D,20121114,000000,3.89818,3.91855,3.73081,3.76352,2067406.2605384,0
+JQC.US,D,20121115,000000,3.76767,3.80827,3.64144,3.68186,3434014.5357173,0
+JQC.US,D,20121116,000000,3.75566,3.841,3.72284,3.83676,1978422.1004358,0
+JQC.US,D,20121119,000000,3.89031,3.93091,3.85355,3.9146,1149820.4311628,0
+JQC.US,D,20121120,000000,3.9146,3.93532,3.88178,3.9146,884964.63172914,0
+JQC.US,D,20121121,000000,3.92301,3.95144,3.9146,3.93908,988317.34799391,0
+JQC.US,D,20121123,000000,3.97583,3.97583,3.95548,3.97188,433599.15038154,0
+JQC.US,D,20121126,000000,3.97583,3.97995,3.94346,3.95951,800035.19221805,0
+JQC.US,D,20121127,000000,3.97188,3.98428,3.93091,3.96375,1189920.7859654,0
+JQC.US,D,20121128,000000,3.97188,3.97188,3.94741,3.97188,1033507.9661797,0
+JQC.US,D,20121129,000000,3.97583,3.98428,3.95951,3.96375,736659.12018549,0
+JQC.US,D,20121130,000000,3.97188,3.97188,3.93908,3.95548,853280.86159461,0
+JQC.US,D,20121203,000000,3.96785,3.97583,3.95144,3.96375,1061760.9009268,0
+JQC.US,D,20121204,000000,3.96375,4.0004,3.95951,3.97583,1517340.0069607,0
+JQC.US,D,20121205,000000,3.98811,4.01259,3.98428,4.01259,1575006.1962876,0
+JQC.US,D,20121206,000000,4.00453,4.02889,4.0004,4.02102,1762663.4003889,0
+JQC.US,D,20121207,000000,4.0168,4.02458,4.00855,4.01259,1012612.6109592,0
+JQC.US,D,20121210,000000,4.00855,4.03311,4.00855,4.02458,956867.13488449,0
+JQC.US,D,20121211,000000,4.03311,4.03698,4.0004,4.02889,1264263.3734744,0
+JQC.US,D,20121212,000000,4.04099,4.04099,4.01211,4.01643,877117.54227311,0
+JQC.US,D,20121213,000000,4.02065,4.02448,3.99159,4.00394,847882.38825586,0
+JQC.US,D,20121214,000000,4.00809,4.01643,3.97527,4,1068731.3516859,0
+JQC.US,D,20121217,000000,4.00394,4.00394,3.95071,3.96316,1078636.7290803,0
+JQC.US,D,20121218,000000,3.95463,4,3.94244,3.95865,994515.67415843,0
+JQC.US,D,20121219,000000,3.98369,3.9957,3.96712,3.99159,1083930.6883164,0
+JQC.US,D,20121220,000000,3.95865,4.00394,3.95463,3.98746,1025271.6150151,0
+JQC.US,D,20121221,000000,3.95071,4.00394,3.94629,3.98746,1309010.3399597,0
+JQC.US,D,20121224,000000,3.9957,4.00809,3.9791,4.00809,516913.953655,0
+JQC.US,D,20121226,000000,4.10261,4.10261,3.98369,4,1407385.8387072,0
+JQC.US,D,20121227,000000,4.00394,4.00809,3.97527,4,837156.89509744,0
+JQC.US,D,20121228,000000,3.9957,3.9957,3.95463,3.98369,981159.19843845,0
+JQC.US,D,20121231,000000,4.00394,4.00809,3.94629,3.96712,1759561.0378955,0
+JQC.US,D,20130102,000000,4.00394,4.03284,3.98369,3.98746,1666099.8349093,0
+JQC.US,D,20130103,000000,4.00394,4.02448,3.96316,4.01643,1602377.1599856,0
+JQC.US,D,20130104,000000,4.00809,4.0574,4.00394,4.0574,1639625.7728467,0
+JQC.US,D,20130107,000000,4.03688,4.06583,4.03284,4.06583,1123666.3102305,0
+JQC.US,D,20130108,000000,4.06583,4.06977,4.05319,4.06583,1091684.9948447,0
+JQC.US,D,20130109,000000,4.06583,4.09004,4.04512,4.09004,1428208.6739383,0
+JQC.US,D,20130110,000000,4.09443,4.11919,4.09004,4.11479,1434456.0577428,0
+JQC.US,D,20130111,000000,4.11862,4.13531,4.11862,4.13101,1315186.270245,0
+JQC.US,D,20130114,000000,4.13101,4.13925,4.08984,4.12323,1345711.8534879,0
+JQC.US,D,20130115,000000,4.07765,4.12706,4.07765,4.10598,1033516.4979432,0
+JQC.US,D,20130116,000000,4.07765,4.13101,4.07326,4.13101,1410559.65472,0
+JQC.US,D,20130117,000000,4.13101,4.14414,4.12323,4.13925,1446378.1307285,0
+JQC.US,D,20130118,000000,4.13925,4.15632,4.12706,4.15191,1027401.3564726,0
+JQC.US,D,20130122,000000,4.15632,4.1688,4.13531,4.15632,1209826.4566227,0
+JQC.US,D,20130123,000000,4.18088,4.1853,4.15632,4.1853,1284455.9246787,0
+JQC.US,D,20130124,000000,4.1853,4.19347,4.16411,4.18088,1621823.1818859,0
+JQC.US,D,20130125,000000,4.19347,4.19739,4.15632,4.1688,1329104.7758841,0
+JQC.US,D,20130128,000000,4.1853,4.1853,4.14732,4.15989,1430946.3035433,0
+JQC.US,D,20130129,000000,4.17265,4.20593,4.16411,4.20593,2255100.7911048,0
+JQC.US,D,20130130,000000,4.20142,4.20593,4.17265,4.18088,1299893.0842163,0
+JQC.US,D,20130131,000000,4.18923,4.19739,4.16411,4.19739,1359883.1126198,0
+JQC.US,D,20130201,000000,4.21437,4.21822,4.15632,4.15989,1595833.2974003,0
+JQC.US,D,20130204,000000,4.22215,4.28422,4.15989,4.18088,1289548.3210029,0
+JQC.US,D,20130205,000000,4.18923,4.22215,4.1853,4.20593,1242357.0042823,0
+JQC.US,D,20130206,000000,4.21822,4.23911,4.17265,4.19739,1636530.8756461,0
+JQC.US,D,20130207,000000,4.21437,4.22215,4.17265,4.19347,1280697.682868,0
+JQC.US,D,20130208,000000,4.20142,4.21822,4.18923,4.21822,1221056.3902966,0
+JQC.US,D,20130211,000000,4.22215,4.2349,4.18088,4.18923,1173887.4694551,0
+JQC.US,D,20130212,000000,4.19739,4.22215,4.18923,4.21822,945800.37118707,0
+JQC.US,D,20130213,000000,4.26399,4.31358,4.2094,4.23022,1296211.6282768,0
+JQC.US,D,20130214,000000,4.23461,4.25094,4.20546,4.21399,1401165.1166635,0
+JQC.US,D,20130215,000000,4.23022,4.2425,4.21793,4.2425,998253.6530309,0
+JQC.US,D,20130219,000000,4.25094,4.27185,4.25094,4.27185,1244962.3915534,0
+JQC.US,D,20130220,000000,4.24681,4.28432,4.24681,4.27644,1240439.4904413,0
+JQC.US,D,20130221,000000,4.27644,4.28874,4.2425,4.28874,1466789.3083718,0
+JQC.US,D,20130222,000000,4.28874,4.30552,4.28432,4.29708,1267903.2370671,0
+JQC.US,D,20130225,000000,4.30157,4.30552,4.25938,4.28037,1212373.1880201,0
+JQC.US,D,20130226,000000,4.28874,4.30552,4.28037,4.30552,1704750.8563917,0
+JQC.US,D,20130227,000000,4.30552,4.30936,4.28037,4.30936,1162912.4222152,0
+JQC.US,D,20130228,000000,4.30552,4.31358,4.29266,4.31358,1234702.9459749,0
+JQC.US,D,20130301,000000,4.30552,4.31358,4.28432,4.30936,1246206.9625503,0
+JQC.US,D,20130304,000000,4.29266,4.31358,4.27185,4.27644,1813207.7001552,0
+JQC.US,D,20130305,000000,4.28037,4.30552,4.23894,4.25094,2227352.2968731,0
+JQC.US,D,20130306,000000,4.29266,4.29266,4.23022,4.23894,2066661.8641753,0
+JQC.US,D,20130307,000000,4.25543,4.29266,4.24681,4.28037,1028192.6775348,0
+JQC.US,D,20130308,000000,4.29266,4.3177,4.28874,4.3177,1188622.8914468,0
+JQC.US,D,20130311,000000,4.32221,4.3597,4.32221,4.3597,1555352.2126527,0
+JQC.US,D,20130312,000000,4.3597,4.3597,4.33449,4.34715,989404.08136651,0
+JQC.US,D,20130313,000000,4.36355,4.39721,4.30064,4.3299,1406946.4528883,0
+JQC.US,D,20130314,000000,4.33401,4.35154,4.31312,4.33401,1154072.4487846,0
+JQC.US,D,20130315,000000,4.34649,4.34649,4.26275,4.31312,1175520.2356902,0
+JQC.US,D,20130318,000000,4.32586,4.35906,4.28779,4.35473,1368334.8908122,0
+JQC.US,D,20130319,000000,4.35473,4.35473,4.3299,4.34649,1020073.638118,0
+JQC.US,D,20130320,000000,4.35473,4.35473,4.3299,4.35154,1164980.3083873,0
+JQC.US,D,20130321,000000,4.34649,4.37142,4.34255,4.37142,796479.57978989,0
+JQC.US,D,20130322,000000,4.38015,4.38015,4.35154,4.38015,1115540.871991,0
+JQC.US,D,20130325,000000,4.38015,4.3884,4.34649,4.36355,1245446.5691306,0
+JQC.US,D,20130326,000000,4.38419,4.3884,4.35154,4.37554,1487614.2765436,0
+JQC.US,D,20130327,000000,4.37142,4.39309,4.37142,4.3884,1191322.1281162,0
+JQC.US,D,20130328,000000,4.39721,4.40574,4.37142,4.38419,1495957.2747516,0
+JQC.US,D,20130401,000000,4.40574,4.41372,4.37554,4.39309,1168286.3667338,0
+JQC.US,D,20130402,000000,4.40134,4.40574,4.38419,4.39721,837601.61326857,0
+JQC.US,D,20130403,000000,4.38015,4.39309,4.35906,4.37142,988370.67151563,0
+JQC.US,D,20130404,000000,4.38015,4.39721,4.37554,4.38419,797295.42967219,0
+JQC.US,D,20130405,000000,4.40134,4.40134,4.37554,4.3884,924806.9006866,0
+JQC.US,D,20130408,000000,4.39309,4.41372,4.38419,4.40978,773234.79020247,0
+JQC.US,D,20130409,000000,4.43884,4.44729,4.40574,4.41372,796488.11155337,0
+JQC.US,D,20130410,000000,4.42666,4.46415,4.42666,4.45526,1364184.1878816,0
+JQC.US,D,20130411,000000,4.47616,4.48517,4.42985,4.42985,1236569.269235,0
+JQC.US,D,20130412,000000,4.45478,4.46362,4.41746,4.45478,998831.68000631,0
+JQC.US,D,20130415,000000,4.4592,4.4592,4.41353,4.42985,991591.4122274,0
+JQC.US,D,20130416,000000,4.44662,4.45478,4.41746,4.43446,963425.92805583,0
+JQC.US,D,20130417,000000,4.44278,4.44662,4.39656,4.41353,1103819.2954469,0
+JQC.US,D,20130418,000000,4.42985,4.43838,4.38784,4.40079,1379032.6557392,0
+JQC.US,D,20130419,000000,4.41353,4.42591,4.39656,4.42244,964532.9243667,0
+JQC.US,D,20130422,000000,4.43838,4.44278,4.40931,4.42591,782923.67409867,0
+JQC.US,D,20130423,000000,4.43838,4.46772,4.42591,4.45478,1175601.2874431,0
+JQC.US,D,20130424,000000,4.43838,4.47232,4.43838,4.46772,734669.08635497,0
+JQC.US,D,20130425,000000,4.47616,4.47616,4.45478,4.46362,1030047.2696202,0
+JQC.US,D,20130426,000000,4.47616,4.48517,4.46362,4.47616,1163004.1386725,0
+JQC.US,D,20130429,000000,4.48077,4.4895,4.4592,4.47232,898989.7844115,0
+JQC.US,D,20130430,000000,4.47616,4.4895,4.46362,4.48517,862466.3714458,0
+JQC.US,D,20130501,000000,4.4895,4.49389,4.43446,4.46362,1321093.449981,0
+JQC.US,D,20130502,000000,4.46772,4.46772,4.38784,4.40931,2100131.9722873,0
+JQC.US,D,20130503,000000,4.43838,4.44278,4.38784,4.41353,1122018.6134094,0
+JQC.US,D,20130506,000000,4.42591,4.43446,4.3751,4.3794,1480346.2805334,0
+JQC.US,D,20130507,000000,4.3751,4.38784,4.32894,4.35811,2824437.0989611,0
+JQC.US,D,20130508,000000,4.34584,4.40481,4.34143,4.40079,1065988.3897288,0
+JQC.US,D,20130509,000000,4.40931,4.40931,4.35811,4.38324,989717.62367423,0
+JQC.US,D,20130510,000000,4.39656,4.42244,4.38784,4.42244,1140761.8312934,0
+JQC.US,D,20130513,000000,4.43942,4.444,4.40574,4.43558,1118418.209223,0
+JQC.US,D,20130514,000000,4.43558,4.43942,4.40574,4.42264,874989.93375653,0
+JQC.US,D,20130515,000000,4.42702,4.42702,4.35437,4.39309,1542884.1068047,0
+JQC.US,D,20130516,000000,4.40134,4.42264,4.3884,4.41833,975258.41752509,0
+JQC.US,D,20130517,000000,4.42702,4.42702,4.36665,4.40134,1123947.8584253,0
+JQC.US,D,20130520,000000,4.40134,4.40978,4.37554,4.40978,869759.96274641,0
+JQC.US,D,20130521,000000,4.40978,4.40978,4.37554,4.39721,868986.77168149,0
+JQC.US,D,20130522,000000,4.40134,4.40978,4.38419,4.40134,1132655.5895217,0
+JQC.US,D,20130523,000000,4.39309,4.41833,4.35437,4.40574,1102908.5296961,0
+JQC.US,D,20130524,000000,4.39721,4.40978,4.38419,4.40574,1027641.3123203,0
+JQC.US,D,20130528,000000,4.39721,4.41428,4.35858,4.37142,1097753.2116163,0
+JQC.US,D,20130529,000000,4.37988,4.37988,4.29079,4.33768,1243177.1200464,0
+JQC.US,D,20130530,000000,4.33364,4.37142,4.32511,4.3461,1376112.6596899,0
+JQC.US,D,20130531,000000,4.35098,4.36355,4.23715,4.2981,1328765.6382859,0
+JQC.US,D,20130603,000000,4.30758,4.30758,4.11637,4.19337,2571443.6501689,0
+JQC.US,D,20130604,000000,4.19729,4.24409,4.16766,4.24007,1180154.0497275,0
+JQC.US,D,20130605,000000,4.23124,4.25665,4.19729,4.23124,726856.1239528,0
+JQC.US,D,20130606,000000,4.22271,4.29079,4.21869,4.27804,1023234.6564856,0
+JQC.US,D,20130607,000000,4.29484,4.33364,4.28235,4.32894,1133792.4470048,0
+JQC.US,D,20130610,000000,4.32511,4.32511,4.23124,4.26107,1203653.7257488,0
+JQC.US,D,20130611,000000,4.23548,4.29079,4.18025,4.2653,1893315.6268326,0
+JQC.US,D,20130612,000000,4.29605,4.29605,4.18078,4.19355,1167087.6539657,0
+JQC.US,D,20130613,000000,4.18923,4.19778,4.13823,4.18923,1783597.1485451,0
+JQC.US,D,20130614,000000,4.21024,4.23181,4.11628,4.11628,1473172.1339215,0
+JQC.US,D,20130617,000000,4.13823,4.18923,4.12079,4.12491,1129008.2606363,0
+JQC.US,D,20130618,000000,4.16795,4.19778,4.14638,4.17659,1264855.2645655,0
+JQC.US,D,20130619,000000,4.19355,4.19355,4.11226,4.1506,1372897.2513302,0
+JQC.US,D,20130620,000000,4.11628,4.13344,4.00565,4.05648,2464394.5473786,0
+JQC.US,D,20130621,000000,4.07381,4.12951,4.05648,4.12491,1171599.8903735,0
+JQC.US,D,20130624,000000,4.05235,4.06106,4.02242,4.0482,1641514.4919859,0
+JQC.US,D,20130625,000000,4.0951,4.17209,4.08667,4.16795,1678459.1607732,0
+JQC.US,D,20130626,000000,4.21934,4.26632,4.17659,4.2575,1354200.9581455,0
+JQC.US,D,20130627,000000,4.27466,4.29201,4.26632,4.28723,902279.84570151,0
+JQC.US,D,20130628,000000,4.28723,4.31312,4.27036,4.27036,1114277.1045264,0
+JQC.US,D,20130701,000000,4.29605,4.3478,4.28723,4.29605,958671.60285941,0
+JQC.US,D,20130702,000000,4.30457,4.30457,4.22347,4.24485,817759.9308372,0
+JQC.US,D,20130703,000000,4.17209,4.19778,4.12079,4.17209,1000054.9215945,0
+JQC.US,D,20130705,000000,4.18923,4.22769,4.1551,4.21934,883701.93073487,0
+JQC.US,D,20130708,000000,4.24485,4.24485,4.12951,4.12951,990169.80713839,0
+JQC.US,D,20130709,000000,4.16795,4.18923,4.12951,4.18078,1128588.0712851,0
+JQC.US,D,20130710,000000,4.17659,4.24052,4.17659,4.24052,1167024.7322101,0
+JQC.US,D,20130711,000000,4.29266,4.30157,4.26302,4.29772,640604.2611031,0
+JQC.US,D,20130712,000000,4.30589,4.31048,4.25835,4.31048,768354.6214948,0
+JQC.US,D,20130715,000000,4.32313,4.33166,4.28874,4.33166,669253.92285188,0
+JQC.US,D,20130716,000000,4.32772,4.32772,4.23285,4.23285,923020.56270904,0
+JQC.US,D,20130717,000000,4.20706,4.29772,4.20706,4.29772,722885.65452566,0
+JQC.US,D,20130718,000000,4.31048,4.31863,4.27138,4.28874,636762.83459851,0
+JQC.US,D,20130719,000000,4.28874,4.29266,4.23697,4.27138,583603.54932714,0
+JQC.US,D,20130722,000000,4.27138,4.27597,4.18981,4.20274,1150926.3610033,0
+JQC.US,D,20130723,000000,4.23285,4.28874,4.22431,4.28874,629581.22269351,0
+JQC.US,D,20130724,000000,4.28422,4.30157,4.26744,4.30157,612365.19047155,0
+JQC.US,D,20130725,000000,4.31451,4.33166,4.29266,4.31451,1191128.030497,0
+JQC.US,D,20130726,000000,4.31048,4.31863,4.27597,4.31863,630286.15965061,0
+JQC.US,D,20130729,000000,4.31048,4.31451,4.26302,4.29266,679121.97378105,0
+JQC.US,D,20130730,000000,4.28874,4.29266,4.24999,4.29266,709876.84816728,0
+JQC.US,D,20130731,000000,4.30157,4.32313,4.28422,4.31451,833221.61919463,0
+JQC.US,D,20130801,000000,4.32772,4.33646,4.29772,4.31048,683835.77310095,0
+JQC.US,D,20130802,000000,4.32313,4.32313,4.27138,4.28874,601905.24845129,0
+JQC.US,D,20130805,000000,4.28422,4.28422,4.2199,4.24568,699601.40553216,0
+JQC.US,D,20130806,000000,4.24119,4.24119,4.18117,4.2199,917714.87229807,0
+JQC.US,D,20130807,000000,4.21081,4.25441,4.20706,4.23285,827969.25230539,0
+JQC.US,D,20130808,000000,4.24568,4.24568,4.2199,4.2199,700906.76534384,0
+JQC.US,D,20130809,000000,4.24119,4.24568,4.21081,4.22851,635534.26065812,0
+JQC.US,D,20130812,000000,4.22431,4.24568,4.2154,4.24119,578886.55059595,0
+JQC.US,D,20130813,000000,4.25084,4.25084,4.21164,4.22497,618038.81318237,0
+JQC.US,D,20130814,000000,4.21606,4.21606,4.16898,4.18597,898797.81973331,0
+JQC.US,D,20130815,000000,4.17752,4.1989,4.13861,4.17752,1335999.5072421,0
+JQC.US,D,20130816,000000,4.18166,4.1989,4.17282,4.1989,548267.1179549,0
+JQC.US,D,20130819,000000,4.18166,4.18597,4.08216,4.08216,1332777.70006,0
+JQC.US,D,20130820,000000,4.07336,4.125,4.06903,4.12089,805201.17500213,0
+JQC.US,D,20130821,000000,4.12089,4.13383,4.07794,4.08216,876890.38407059,0
+JQC.US,D,20130822,000000,4.095,4.16898,4.08637,4.14274,848147.93939401,0
+JQC.US,D,20130823,000000,4.15118,4.17282,4.13383,4.17282,845187.41746822,0
+JQC.US,D,20130826,000000,4.18166,4.21606,4.16898,4.1943,1077280.1786877,0
+JQC.US,D,20130827,000000,4.17752,4.2035,4.14274,4.2035,864977.90931872,0
+JQC.US,D,20130828,000000,4.21606,4.24633,4.2035,4.23789,1161521.7447687,0
+JQC.US,D,20130829,000000,4.22938,4.25534,4.2077,4.25534,997266.10140867,0
+JQC.US,D,20130830,000000,4.24203,4.25534,4.23368,4.24633,562878.82937614,0
+JQC.US,D,20130903,000000,4.2635,4.27644,4.23715,4.24568,883089.77670552,0
+JQC.US,D,20130904,000000,4.24568,4.31132,4.23285,4.31132,4856727.6875071,0
+JQC.US,D,20130905,000000,4.28986,4.2981,4.25479,4.28498,497590.57585472,0
+JQC.US,D,20130906,000000,4.28498,4.28498,4.20678,4.2154,921193.69885497,0
+JQC.US,D,20130909,000000,4.22055,4.23368,4.19035,4.2077,739250.64334099,0
+JQC.US,D,20130910,000000,4.22851,4.23285,4.19364,4.21052,1245779.3079062,0
+JQC.US,D,20130911,000000,4.15876,4.2154,4.15473,4.16757,1303422.0348835,0
+JQC.US,D,20130912,000000,4.18943,4.18943,4.11985,4.15473,1060737.0893098,0
+JQC.US,D,20130913,000000,4.1372,4.1763,4.11985,4.1717,696304.94541956,0
+JQC.US,D,20130916,000000,4.18512,4.2154,4.18062,4.21052,569951.66129684,0
+JQC.US,D,20130917,000000,4.20246,4.20246,4.1763,4.19796,1005054.5349908,0
+JQC.US,D,20130918,000000,4.20246,4.24568,4.15876,4.22422,1253801.2985135,0
+JQC.US,D,20130919,000000,4.24137,4.24568,4.18062,4.19364,739791.34385122,0
+JQC.US,D,20130920,000000,4.19796,4.19796,4.14986,4.16757,558988.34523157,0
+JQC.US,D,20130923,000000,4.15876,4.1717,4.1372,4.15876,700597.48891787,0
+JQC.US,D,20130924,000000,4.15473,4.15473,4.13251,4.1372,751752.87624306,0
+JQC.US,D,20130925,000000,4.14986,4.14986,4.11075,4.13251,813440.72557802,0
+JQC.US,D,20130926,000000,4.12877,4.13251,4.07599,4.08046,951294.82686494,0
+JQC.US,D,20130927,000000,4.06735,4.08441,4.05421,4.07599,569276.58551189,0
+JQC.US,D,20130930,000000,4.06304,4.10232,4.05854,4.07194,1364142.5955345,0
+JQC.US,D,20131001,000000,4.09798,4.11075,4.07599,4.11075,1202908.2629151,0
+JQC.US,D,20131002,000000,4.06304,4.08046,4.04558,4.07194,1249385.0444448,0
+JQC.US,D,20131003,000000,4.07194,4.08919,4.05421,4.06304,652746.02699834,0
+JQC.US,D,20131004,000000,4.07599,4.07599,4.05001,4.06735,769292.04900661,0
+JQC.US,D,20131007,000000,4.05854,4.05854,4.03256,4.04117,688024.86896712,0
+JQC.US,D,20131008,000000,4.04558,4.05001,4.00209,4.00209,1080860.319936,0
+JQC.US,D,20131009,000000,4.01079,4.01512,3.99326,4.01512,984074.92860601,0
+JQC.US,D,20131010,000000,4.04045,4.05795,4.0319,4.05795,1073443.018065,0
+JQC.US,D,20131011,000000,4.04493,4.08422,4.04493,4.08422,747756.8115255,0
+JQC.US,D,20131014,000000,4.05365,4.0755,4.04493,4.04493,712050.31491251,0
+JQC.US,D,20131015,000000,4.05795,4.06678,4.04493,4.05365,852859.60577304,0
+JQC.US,D,20131016,000000,4.04932,4.12378,4.04932,4.10184,1410382.6206279,0
+JQC.US,D,20131017,000000,4.08001,4.11967,4.0755,4.11049,915188.40383906,0
+JQC.US,D,20131018,000000,4.10588,4.11479,4.08853,4.10588,597068.80503145,0
+JQC.US,D,20131021,000000,4.11049,4.12857,4.10184,4.11479,628166.01642709,0
+JQC.US,D,20131022,000000,4.10588,4.1372,4.10588,4.1372,670925.08202253,0
+JQC.US,D,20131023,000000,4.14122,4.1719,4.13233,4.16766,721554.69942357,0
+JQC.US,D,20131024,000000,4.1719,4.1853,4.14976,4.1853,591256.54116415,0
+JQC.US,D,20131025,000000,4.18088,4.18088,4.14122,4.1765,540664.2502283,0
+JQC.US,D,20131028,000000,4.1765,4.18961,4.16766,4.1853,732569.20606969,0
+JQC.US,D,20131029,000000,4.18961,4.19384,4.18088,4.1853,628889.0833816,0
+JQC.US,D,20131030,000000,4.18961,4.18961,4.16766,4.16766,605287.02619867,0
+JQC.US,D,20131031,000000,4.16299,4.1853,4.16299,4.1853,635266.57657909,0
+JQC.US,D,20131101,000000,4.19384,4.19833,4.1765,4.19384,923850.27670698,0
+JQC.US,D,20131104,000000,4.18961,4.19384,4.15886,4.16299,764829.93670924,0
+JQC.US,D,20131105,000000,4.14976,4.18088,4.14976,4.15473,778360.24711003,0
+JQC.US,D,20131106,000000,4.16766,4.1719,4.11967,4.14582,1594711.3705034,0
+JQC.US,D,20131107,000000,4.15473,4.15473,4.12857,4.1372,642315.94615025,0
+JQC.US,D,20131108,000000,4.13233,4.13233,4.11049,4.13233,1312243.8783166,0
+JQC.US,D,20131111,000000,4.13233,4.13233,4.10588,4.12378,708342.19721222,0
+JQC.US,D,20131112,000000,4.12857,4.14122,4.11049,4.14122,798181.66660315,0
+JQC.US,D,20131113,000000,4.14883,4.15397,4.12725,4.15397,605076.93152309,0
+JQC.US,D,20131114,000000,4.16241,4.16241,4.1401,4.15397,731503.80210577,0
+JQC.US,D,20131115,000000,4.17582,4.18886,4.12725,4.1401,803514.01877497,0
+JQC.US,D,20131118,000000,4.14545,4.14883,4.11835,4.13147,1005573.9060924,0
+JQC.US,D,20131119,000000,4.11835,4.13598,4.11422,4.11422,717654.6170451,0
+JQC.US,D,20131120,000000,4.11422,4.12725,4.10981,4.11835,701169.11707068,0
+JQC.US,D,20131121,000000,4.11835,4.1401,4.11422,4.13147,841219.08098194,0
+JQC.US,D,20131122,000000,4.13147,4.14883,4.11835,4.14545,866810.10552496,0
+JQC.US,D,20131125,000000,4.1401,4.14883,4.10981,4.11835,1084722.0093787,0
+JQC.US,D,20131126,000000,4.09192,4.11422,4.0875,4.0875,1518667.7626515,0
+JQC.US,D,20131127,000000,4.10052,4.11422,4.0875,4.11422,1216241.2762856,0
+JQC.US,D,20131129,000000,4.10981,4.13598,4.10981,4.13598,528701.65136604,0
+JQC.US,D,20131202,000000,4.13147,4.14883,4.10981,4.11835,1287611.6106941,0
+JQC.US,D,20131203,000000,4.10981,4.13598,4.09669,4.10505,2962367.9861194,0
+JQC.US,D,20131204,000000,4.09669,4.11422,4.09669,4.10052,852637.77992266,0
+JQC.US,D,20131205,000000,4.09192,4.10505,4.074,4.0875,2059257.3599493,0
+JQC.US,D,20131206,000000,4.09192,4.11835,4.09192,4.10052,1429078.9138127,0
+JQC.US,D,20131209,000000,4.09669,4.12304,4.09669,4.11422,1192802.389079,0
+JQC.US,D,20131210,000000,4.11835,4.12725,4.10052,4.11835,1121562.1640634,0
+JQC.US,D,20131211,000000,4.13344,4.13344,4.11564,4.12464,1116835.5670985,0
+JQC.US,D,20131212,000000,4.12951,4.12951,4.09848,4.1116,1323201.8620297,0
+JQC.US,D,20131213,000000,4.1205,4.1205,4.09388,4.1116,1387154.8945674,0
+JQC.US,D,20131216,000000,4.10692,4.12464,4.10261,4.1116,938531.30870644,0
+JQC.US,D,20131217,000000,4.10692,4.11564,4.09848,4.11564,1074081.8338551,0
+JQC.US,D,20131218,000000,4.11564,4.12951,4.10261,4.1116,1061061.296322,0
+JQC.US,D,20131219,000000,4.10261,4.13344,4.10261,4.13344,993523.85665448,0
+JQC.US,D,20131220,000000,4.13823,4.15127,4.12464,4.15127,1062724.9901996,0
+JQC.US,D,20131223,000000,4.21381,4.22676,4.1779,4.20491,1867710.7381739,0
+JQC.US,D,20131224,000000,4.19543,4.24457,4.19543,4.24032,766041.44712267,0
+JQC.US,D,20131226,000000,4.24935,4.28432,4.22676,4.28432,1536990.7911842,0
+JQC.US,D,20131227,000000,4.29304,4.32454,4.28019,4.30692,1424923.9450004,0
+JQC.US,D,20131230,000000,4.29304,4.29801,4.25375,4.28432,1163374.2039132,0
+JQC.US,D,20131231,000000,4.28883,4.31527,4.28432,4.31527,1398378.4294185,0
+JQC.US,D,20140102,000000,4.28874,4.30241,4.2621,4.27589,887677.73251418,0
+JQC.US,D,20140103,000000,4.25759,4.2621,4.22676,4.25375,1019867.8093242,0
+JQC.US,D,20140106,000000,4.24457,4.25759,4.21381,4.24457,784419.9321181,0
+JQC.US,D,20140107,000000,4.24032,4.24935,4.22676,4.24032,932254.06372977,0
+JQC.US,D,20140108,000000,4.23115,4.28432,4.23115,4.2621,843387.215375,0
+JQC.US,D,20140109,000000,4.2621,4.28019,4.24032,4.25759,842494.57962144,0
+JQC.US,D,20140110,000000,4.24457,4.28019,4.24457,4.28019,965603.66068279,0
+JQC.US,D,20140113,000000,4.26444,4.28226,4.24164,4.25543,1067960.2935619,0
+JQC.US,D,20140114,000000,4.25065,4.27298,4.23294,4.24598,964059.41149385,0
+JQC.US,D,20140115,000000,4.25065,4.26886,4.24598,4.26444,928385.97546434,0
+JQC.US,D,20140116,000000,4.27747,4.29127,4.26444,4.28226,1013895.5748917,0
+JQC.US,D,20140117,000000,4.26886,4.3177,4.26444,4.29127,1278533.8143567,0
+JQC.US,D,20140121,000000,4.29537,4.30457,4.27747,4.29537,801682.88903916,0
+JQC.US,D,20140122,000000,4.28639,4.29537,4.26886,4.28639,899459.03140261,0
+JQC.US,D,20140123,000000,4.28226,4.3085,4.28226,4.3085,857815.49388154,0
+JQC.US,D,20140124,000000,4.3085,4.31312,4.28226,4.29127,612497.43280541,0
+JQC.US,D,20140127,000000,4.30007,4.30007,4.25543,4.26886,488398.66718095,0
+JQC.US,D,20140128,000000,4.26886,4.28639,4.25065,4.25957,611714.64350659,0
+JQC.US,D,20140129,000000,4.25957,4.28639,4.25543,4.27298,501245.37003332,0
+JQC.US,D,20140130,000000,4.27747,4.27747,4.24164,4.25065,478925.21031249,0
+JQC.US,D,20140131,000000,4.23744,4.25065,4.22412,4.23744,1108307.0030348,0
+JQC.US,D,20140203,000000,4.25065,4.26444,4.22412,4.23744,823433.55354802,0
+JQC.US,D,20140204,000000,4.22412,4.24164,4.21971,4.23294,523576.19445847,0
+JQC.US,D,20140205,000000,4.24164,4.24164,4.2154,4.23294,500722.79952047,0
+JQC.US,D,20140206,000000,4.22861,4.25065,4.22861,4.25065,1193884.85657,0
+JQC.US,D,20140207,000000,4.25957,4.28226,4.25065,4.26886,586077.76073488,0
+JQC.US,D,20140210,000000,4.27747,4.3085,4.26886,4.3085,657698.71569553,0
+JQC.US,D,20140211,000000,4.3085,4.3085,4.26886,4.30007,1011996.1910481,0
+JQC.US,D,20140212,000000,4.29772,4.31103,4.27955,4.28825,523604.98916021,0
+JQC.US,D,20140213,000000,4.28395,4.29772,4.27955,4.29266,463816.52366882,0
+JQC.US,D,20140214,000000,4.30195,4.30195,4.27484,4.28825,833329.33270851,0
+JQC.US,D,20140218,000000,4.29772,4.30635,4.27955,4.28395,856874.86695842,0
+JQC.US,D,20140219,000000,4.28825,4.29772,4.27955,4.29266,813387.40205631,0
+JQC.US,D,20140220,000000,4.29266,4.29772,4.28395,4.29266,763640.82217493,0
+JQC.US,D,20140221,000000,4.29772,4.31103,4.27036,4.27036,1255206.9065459,0
+JQC.US,D,20140224,000000,4.28395,4.29266,4.27484,4.28825,803621.73228882,0
+JQC.US,D,20140225,000000,4.27484,4.28395,4.27036,4.28395,906752.62270323,0
+JQC.US,D,20140226,000000,4.27955,4.28825,4.27036,4.27955,809140.71678669,0
+JQC.US,D,20140227,000000,4.27955,4.30195,4.27484,4.28395,588523.17744088,0
+JQC.US,D,20140228,000000,4.28395,4.31103,4.28395,4.31103,835779.01529625,0
+JQC.US,D,20140303,000000,4.30195,4.30195,4.27955,4.28825,531217.45512071,0
+JQC.US,D,20140304,000000,4.29266,4.30635,4.28395,4.29772,905810.92930969,0
+JQC.US,D,20140305,000000,4.30195,4.30635,4.27955,4.29781,893006.8852747,0
+JQC.US,D,20140306,000000,4.28844,4.30635,4.28844,4.30635,817449.58794082,0
+JQC.US,D,20140307,000000,4.29266,4.29266,4.27484,4.27484,599166.55237585,0
+JQC.US,D,20140310,000000,4.27955,4.30195,4.27484,4.30195,596992.01916016,0
+JQC.US,D,20140311,000000,4.28395,4.29285,4.27484,4.27484,730499.18695661,0
+JQC.US,D,20140312,000000,4.28508,4.29388,4.27157,4.27644,822940.84420735,0
+JQC.US,D,20140313,000000,4.28508,4.28986,4.27644,4.28508,471244.49024419,0
+JQC.US,D,20140314,000000,4.28508,4.28986,4.27157,4.28508,560785.34791348,0
+JQC.US,D,20140317,000000,4.28086,4.30289,4.27644,4.29857,985185.12432817,0
+JQC.US,D,20140318,000000,4.30289,4.30289,4.27157,4.27157,1184728.1414205,0
+JQC.US,D,20140319,000000,4.27644,4.29388,4.27644,4.28086,752667.90787574,0
+JQC.US,D,20140320,000000,4.27157,4.28086,4.25375,4.25787,958920.09047062,0
+JQC.US,D,20140321,000000,4.27157,4.28508,4.27157,4.28508,678952.40498199,0
+JQC.US,D,20140324,000000,4.27644,4.28508,4.26734,4.27157,833206.68860855,0
+JQC.US,D,20140325,000000,4.26734,4.27644,4.26734,4.26734,658613.74732822,0
+JQC.US,D,20140326,000000,4.27157,4.28086,4.26734,4.28086,791680.46283524,0
+JQC.US,D,20140327,000000,4.27157,4.27157,4.24457,4.25375,890961.39498158,0
+JQC.US,D,20140328,000000,4.24935,4.26734,4.24935,4.26257,610011.49022288,0
+JQC.US,D,20140331,000000,4.26257,4.28986,4.25375,4.28986,1119285.2496862,0
+JQC.US,D,20140401,000000,4.28086,4.29388,4.27157,4.29388,895441.63727636,0
+JQC.US,D,20140402,000000,4.28086,4.29388,4.26734,4.27644,1280315.8864526,0
+JQC.US,D,20140403,000000,4.27157,4.28086,4.26257,4.28086,635827.54002757,0
+JQC.US,D,20140404,000000,4.28508,4.28508,4.26734,4.28086,596153.77339875,0
+JQC.US,D,20140407,000000,4.26734,4.27157,4.25375,4.26257,737260.60951048,0
+JQC.US,D,20140408,000000,4.25787,4.26257,4.24457,4.25787,718935.44803676,0
+JQC.US,D,20140409,000000,4.26257,4.26257,4.24935,4.25375,830302.68961577,0
+JQC.US,D,20140410,000000,4.26257,4.27644,4.25787,4.27157,890186.07097581,0
+JQC.US,D,20140411,000000,4.26827,4.2862,4.24568,4.27711,988992.42377888,0
+JQC.US,D,20140414,000000,4.27711,4.27711,4.23641,4.24082,953646.39417272,0
+JQC.US,D,20140415,000000,4.24568,4.25479,4.23172,4.24568,765047.49667785,0
+JQC.US,D,20140416,000000,4.25479,4.2726,4.24082,4.2726,783397.18697153,0
+JQC.US,D,20140417,000000,4.2591,4.2726,4.24568,4.26827,749735.11418124,0
+JQC.US,D,20140421,000000,4.26827,4.26827,4.24568,4.25479,1069838.3479969,0
+JQC.US,D,20140422,000000,4.2591,4.27711,4.25479,4.26399,716378.05193516,0
+JQC.US,D,20140423,000000,4.26827,4.29528,4.26399,4.29117,861363.64101667,0
+JQC.US,D,20140424,000000,4.2726,4.28198,4.26399,4.2726,1008053.4498523,0
+JQC.US,D,20140425,000000,4.2726,4.28198,4.26399,4.28198,439418.87954186,0
+JQC.US,D,20140428,000000,4.2862,4.2862,4.2591,4.2591,792560.30094362,0
+JQC.US,D,20140429,000000,4.26399,4.26399,4.24999,4.26399,626367.94727475,0
+JQC.US,D,20140430,000000,4.26827,4.2726,4.25479,4.2726,792017.46749251,0
+JQC.US,D,20140501,000000,4.2591,4.2726,4.25479,4.2591,857048.70163921,0
+JQC.US,D,20140502,000000,4.26399,4.2726,4.25479,4.2591,820816.4351021,0
+JQC.US,D,20140505,000000,4.25479,4.26827,4.24999,4.25479,1033285.0738589,0
+JQC.US,D,20140506,000000,4.25479,4.26827,4.25479,4.26827,540583.19847529,0
+JQC.US,D,20140507,000000,4.26827,4.26827,4.2591,4.26827,592413.66158545,0
+JQC.US,D,20140508,000000,4.26827,4.27711,4.26399,4.26827,594737.50066193,0
+JQC.US,D,20140509,000000,4.26399,4.26827,4.2591,4.26399,664194.58711124,0
+JQC.US,D,20140512,000000,4.2726,4.2862,4.26399,4.28198,772270.7009298,0
+JQC.US,D,20140513,000000,4.27852,4.30138,4.26471,4.30138,1165204.2671786,0
+JQC.US,D,20140514,000000,4.28742,4.2921,4.27852,4.28273,604012.5940296,0
+JQC.US,D,20140515,000000,4.27852,4.28273,4.25573,4.26471,1011780.7640203,0
+JQC.US,D,20140516,000000,4.26941,4.27363,4.25573,4.25573,733647.40767885,0
+JQC.US,D,20140519,000000,4.24625,4.26012,4.23734,4.26012,1181008.2925453,0
+JQC.US,D,20140520,000000,4.25573,4.26012,4.24625,4.25573,581806.54664525,0
+JQC.US,D,20140521,000000,4.26471,4.27363,4.25573,4.26012,1049435.7021169,0
+JQC.US,D,20140522,000000,4.26941,4.28273,4.26471,4.27852,612799.24393833,0
+JQC.US,D,20140523,000000,4.27363,4.2921,4.26941,4.26941,665032.83287267,0
+JQC.US,D,20140527,000000,4.26941,4.27363,4.25084,4.25573,957931.47237798,0
+JQC.US,D,20140528,000000,4.25573,4.27852,4.25573,4.27363,1233831.6396301,0
+JQC.US,D,20140529,000000,4.26941,4.27852,4.26471,4.26941,725052.72244828,0
+JQC.US,D,20140530,000000,4.26471,4.28742,4.26471,4.28273,987221.01638737,0
+JQC.US,D,20140602,000000,4.27852,4.28742,4.26941,4.28273,1045817.1679331,0
+JQC.US,D,20140603,000000,4.25573,4.26012,4.22842,4.22842,2375414.6531578,0
+JQC.US,D,20140604,000000,4.23734,4.23734,4.20087,4.20979,2064491.5968413,0
+JQC.US,D,20140605,000000,4.20087,4.21484,4.19599,4.20565,1115178.2720432,0
+JQC.US,D,20140606,000000,4.21484,4.21934,4.20565,4.20565,758570.82172993,0
+JQC.US,D,20140609,000000,4.21484,4.22366,4.20565,4.21934,943466.93387669,0
+JQC.US,D,20140610,000000,4.21934,4.22366,4.20979,4.20979,1019028.4970923,0
+JQC.US,D,20140611,000000,4.21596,4.22983,4.20706,4.21137,893188.18524854,0
+JQC.US,D,20140612,000000,4.20706,4.21596,4.20246,4.20706,989994.90598715,0
+JQC.US,D,20140613,000000,4.20246,4.21596,4.19787,4.20246,1734708.010893,0
+JQC.US,D,20140616,000000,4.20246,4.21137,4.20246,4.20706,563534.70869328,0
+JQC.US,D,20140617,000000,4.20246,4.21137,4.19347,4.19347,1429058.6508744,0
+JQC.US,D,20140618,000000,4.19347,4.21596,4.184,4.21137,1376694.952547,0
+JQC.US,D,20140619,000000,4.20706,4.22515,4.20706,4.21137,782468.29122321,0
+JQC.US,D,20140620,000000,4.21137,4.2395,4.20706,4.23471,1092379.2670975,0
+JQC.US,D,20140623,000000,4.23471,4.26172,4.22983,4.25723,2161655.5851754,0
+JQC.US,D,20140624,000000,4.253,4.271,4.24813,4.26172,1343629.0367295,0
+JQC.US,D,20140625,000000,4.26669,4.27597,4.26669,4.27597,1286580.3337842,0
+JQC.US,D,20140626,000000,4.28028,4.28028,4.271,4.271,1222309.493057,0
+JQC.US,D,20140627,000000,4.25723,4.26669,4.24813,4.253,1076408.8723428,0
+JQC.US,D,20140630,000000,4.24364,4.28947,4.24364,4.28947,1599911.4803414,0
+JQC.US,D,20140701,000000,4.271,4.28479,4.26172,4.26669,1066922.6178291,0
+JQC.US,D,20140702,000000,4.25723,4.271,4.253,4.253,1269103.0163058,0
+JQC.US,D,20140703,000000,4.24813,4.26172,4.24364,4.253,844026.03116518,0
+JQC.US,D,20140707,000000,4.24364,4.25723,4.2395,4.25723,801090.99794808,0
+JQC.US,D,20140708,000000,4.26172,4.271,4.24813,4.271,817898.57199368,0
+JQC.US,D,20140709,000000,4.26669,4.271,4.253,4.25723,1014426.6771681,0
+JQC.US,D,20140710,000000,4.24813,4.25723,4.24364,4.253,598889.2700629,0
+JQC.US,D,20140711,000000,4.2455,4.26827,4.24052,4.259,637225.68276703,0
+JQC.US,D,20140714,000000,4.26827,4.28226,4.26827,4.26827,628862.42162074,0
+JQC.US,D,20140715,000000,4.2455,4.259,4.22676,4.259,1008603.7485964,0
+JQC.US,D,20140716,000000,4.25479,4.26399,4.24052,4.24052,774630.80000106,0
+JQC.US,D,20140717,000000,4.24052,4.24052,4.21765,4.23602,1253022.7750965,0
+JQC.US,D,20140718,000000,4.22676,4.22676,4.21305,4.22676,887334.32903431,0
+JQC.US,D,20140721,000000,4.23134,4.23602,4.22205,4.22676,592408.32923327,0
+JQC.US,D,20140722,000000,4.23602,4.24052,4.22676,4.24052,725677.67412283,0
+JQC.US,D,20140723,000000,4.23602,4.24999,4.23602,4.24052,675445.85019381,0
+JQC.US,D,20140724,000000,4.2455,4.25479,4.23602,4.2455,599441.70174792,0
+JQC.US,D,20140725,000000,4.24999,4.25479,4.22676,4.23602,648981.38636502,0
+JQC.US,D,20140728,000000,4.22676,4.23134,4.20405,4.20405,1231060.9494414,0
+JQC.US,D,20140729,000000,4.21765,4.22205,4.20848,4.22205,796237.49100127,0
+JQC.US,D,20140730,000000,4.22205,4.22676,4.20405,4.20405,789807.7407525,0
+JQC.US,D,20140731,000000,4.20405,4.20848,4.15754,4.16702,1578910.5445479,0
+JQC.US,D,20140801,000000,4.15342,4.1715,4.1252,4.14451,1319828.616046,0
+JQC.US,D,20140804,000000,4.14451,4.14451,4.1117,4.1252,1562302.4004735,0
+JQC.US,D,20140805,000000,4.13017,4.13456,4.10261,4.107,1373170.2677615,0
+JQC.US,D,20140806,000000,4.07944,4.13017,4.07467,4.116,1257046.5680451,0
+JQC.US,D,20140807,000000,4.12079,4.13917,4.116,4.1252,1206643.0423763,0
+JQC.US,D,20140808,000000,4.12079,4.13456,4.116,4.13456,1107708.713121,0
+JQC.US,D,20140811,000000,4.13456,4.13917,4.1252,4.13017,1794445.2858035,0
+JQC.US,D,20140812,000000,4.13017,4.14451,4.1252,4.13917,830433.86547921,0
+JQC.US,D,20140813,000000,4.13608,4.15502,4.13157,4.14076,950785.05399729,0
+JQC.US,D,20140814,000000,4.13608,4.15961,4.13608,4.14995,518989.30512027,0
+JQC.US,D,20140815,000000,4.14564,4.14995,4.14076,4.14076,764351.09148422,0
+JQC.US,D,20140818,000000,4.14076,4.16364,4.14076,4.16364,1062636.4731535,0
+JQC.US,D,20140819,000000,4.16364,4.18249,4.15961,4.17781,1566642.9351413,0
+JQC.US,D,20140820,000000,4.16898,4.18249,4.16898,4.18249,1038121.5172787,0
+JQC.US,D,20140821,000000,4.18249,4.19205,4.17781,4.17781,770570.74705742,0
+JQC.US,D,20140822,000000,4.17321,4.18249,4.15961,4.17781,680519.05005008,0
+JQC.US,D,20140825,000000,4.17321,4.17781,4.16364,4.16364,1724663.9923421,0
+JQC.US,D,20140826,000000,4.16364,4.20106,4.16364,4.20106,1659335.2129441,0
+JQC.US,D,20140827,000000,4.19205,4.21521,4.19205,4.19627,1306330.299758,0
+JQC.US,D,20140828,000000,4.18699,4.19627,4.17321,4.19627,873074.55285642,0
+JQC.US,D,20140829,000000,4.19205,4.20106,4.18699,4.19205,981563.39073307,0
+JQC.US,D,20140902,000000,4.19205,4.20106,4.18699,4.19205,981584.72014175,0
+JQC.US,D,20140903,000000,4.20593,4.20996,4.19627,4.20996,663456.58957067,0
+JQC.US,D,20140904,000000,4.21521,4.21521,4.18699,4.20996,969779.95890377,0
+JQC.US,D,20140905,000000,4.19205,4.19627,4.18699,4.19205,904584.48831017,0
+JQC.US,D,20140908,000000,4.18699,4.19205,4.16898,4.17321,1057413.9674365,0
+JQC.US,D,20140909,000000,4.17781,4.19205,4.16898,4.17321,729176.76361798,0
+JQC.US,D,20140910,000000,4.16364,4.17781,4.16364,4.17781,668448.73767392,0
+JQC.US,D,20140911,000000,4.17948,4.18435,4.16093,4.16093,1068408.2111443,0
+JQC.US,D,20140912,000000,4.1567,4.16561,4.15173,4.1567,717230.16181223,0
+JQC.US,D,20140915,000000,4.16093,4.16561,4.15173,4.1567,1070433.4384992,0
+JQC.US,D,20140916,000000,4.14704,4.17948,4.14704,4.16561,868278.63531308,0
+JQC.US,D,20140917,000000,4.17028,4.17028,4.15173,4.16093,595430.70644426,0
+JQC.US,D,20140918,000000,4.16093,4.16561,4.15173,4.1567,702712.2997892,0
+JQC.US,D,20140919,000000,4.1567,4.16561,4.1567,4.16093,516651.60192814,0
+JQC.US,D,20140922,000000,4.16093,4.16093,4.15173,4.1567,613704.67733711,0
+JQC.US,D,20140923,000000,4.16093,4.16561,4.14704,4.1567,969750.09773161,0
+JQC.US,D,20140924,000000,4.15173,4.1567,4.14704,4.15173,479247.28438366,0
+JQC.US,D,20140925,000000,4.14704,4.1567,4.12905,4.14704,1098546.6656194,0
+JQC.US,D,20140926,000000,4.13813,4.1567,4.11452,4.15173,633791.64796838,0
+JQC.US,D,20140929,000000,4.11452,4.14225,4.11452,4.13279,1131746.9567116,0
+JQC.US,D,20140930,000000,4.11452,4.15173,4.11452,4.15173,1073312.908672,0
+JQC.US,D,20141001,000000,4.12378,4.14704,4.11938,4.12378,752282.91204893,0
+JQC.US,D,20141002,000000,4.11452,4.12378,4.09614,4.11009,1200988.6161333,0
+JQC.US,D,20141003,000000,4.10505,4.11938,4.09115,4.11009,1151673.9567776,0
+JQC.US,D,20141006,000000,4.11938,4.14225,4.11938,4.13813,1388963.628424,0
+JQC.US,D,20141007,000000,4.12378,4.14704,4.11938,4.14704,523734.03208275,0
+JQC.US,D,20141008,000000,4.12905,4.14704,4.11009,4.14704,884802.52822314,0
+JQC.US,D,20141009,000000,4.13813,4.13813,4.10505,4.12378,909435.8623161,0
+JQC.US,D,20141010,000000,4.11574,4.13456,4.10653,4.11574,712408.64897845,0
+JQC.US,D,20141013,000000,4.11151,4.11574,4.08319,4.09285,802134.0060329,0
+JQC.US,D,20141014,000000,4.08789,4.08789,4.05064,4.05534,1131271.310898,0
+JQC.US,D,20141015,000000,4.01304,4.0182,3.92913,3.98567,1962203.2180701,0
+JQC.US,D,20141016,000000,3.93364,4.05534,3.93364,4.05534,1959574.3684494,0
+JQC.US,D,20141017,000000,4.05534,4.06932,4.03218,4.04615,1250323.538427,0
+JQC.US,D,20141020,000000,4.03659,4.08789,4.03218,4.06481,790365.50478969,0
+JQC.US,D,20141021,000000,4.06932,4.08789,4.06481,4.08789,894772.96031403,0
+JQC.US,D,20141022,000000,4.07896,4.10222,4.07896,4.07896,836503.14872118,0
+JQC.US,D,20141023,000000,4.08789,4.09746,4.08789,4.09285,1142755.0645351,0
+JQC.US,D,20141024,000000,4.08789,4.11151,4.08319,4.11151,1022739.8142039,0
+JQC.US,D,20141027,000000,4.09746,4.10653,4.08319,4.09746,939137.06391317,0
+JQC.US,D,20141028,000000,4.09746,4.11151,4.09746,4.10653,537552.28950082,0
+JQC.US,D,20141029,000000,4.10222,4.10653,4.09746,4.09746,806226.05308955,0
+JQC.US,D,20141030,000000,4.09746,4.11151,4.09746,4.10653,655936.90653796,0
+JQC.US,D,20141031,000000,4.11151,4.13017,4.10653,4.1252,567238.56051181,0
+JQC.US,D,20141103,000000,4.1207,4.14835,4.1207,4.1446,1011933.2692925,0
+JQC.US,D,20141104,000000,4.13925,4.1446,4.1207,4.1252,1110894.2603084,0
+JQC.US,D,20141105,000000,4.1252,4.13456,4.1207,4.13017,841882.42559212,0
+JQC.US,D,20141106,000000,4.11151,4.13017,4.11151,4.1252,697022.68002187,0
+JQC.US,D,20141107,000000,4.11574,4.1207,4.10222,4.11151,1131210.5220831,0
+JQC.US,D,20141110,000000,4.09746,4.13925,4.09746,4.1207,1353670.9223394,0
+JQC.US,D,20141111,000000,4.11574,4.15381,4.11574,4.15381,1042651.8836839,0
+JQC.US,D,20141112,000000,4.13157,4.18773,4.12698,4.17826,1129418.8517535,0
+JQC.US,D,20141113,000000,4.17826,4.18773,4.15034,4.1598,813057.86269209,0
+JQC.US,D,20141114,000000,4.1644,4.18323,4.1552,4.17387,700428.98658923,0
+JQC.US,D,20141117,000000,4.1644,4.18773,4.1598,4.17387,991973.2086429,0
+JQC.US,D,20141118,000000,4.16956,4.17826,4.13608,4.13608,684348.74537987,0
+JQC.US,D,20141119,000000,4.13608,4.14591,4.12698,4.14591,645692.39154544,0
+JQC.US,D,20141120,000000,4.13608,4.15034,4.1131,4.1174,1001990.5654329,0
+JQC.US,D,20141121,000000,4.13608,4.14096,4.12698,4.12698,721115.31360462,0
+JQC.US,D,20141124,000000,4.12698,4.13157,4.1131,4.1174,774386.57827159,0
+JQC.US,D,20141125,000000,4.1174,4.13608,4.1174,4.13608,807754.305222,0
+JQC.US,D,20141126,000000,4.12698,4.14096,4.12698,4.13608,711309.11796062,0
+JQC.US,D,20141128,000000,4.13157,4.13608,4.12698,4.12698,290606.79454187,0
+JQC.US,D,20141201,000000,4.13157,4.1552,4.1223,4.14591,1209260.160822,0
+JQC.US,D,20141202,000000,4.14096,4.16956,4.13157,4.1552,706664.63921898,0
+JQC.US,D,20141203,000000,4.15034,4.16956,4.15034,4.15034,713372.73825112,0
+JQC.US,D,20141204,000000,4.14096,4.1552,4.14096,4.15034,551303.35928154,0
+JQC.US,D,20141205,000000,4.13608,4.1644,4.1223,4.13608,1440175.5386821,0
+JQC.US,D,20141208,000000,4.12698,4.13608,4.09867,4.12698,1448770.2239127,0
+JQC.US,D,20141209,000000,4.10354,4.13608,4.09407,4.1174,930695.95042517,0
+JQC.US,D,20141210,000000,4.10354,4.10859,4.08431,4.10859,918687.49333423,0
+JQC.US,D,20141211,000000,4.10505,4.11452,4.08159,4.08619,943657.83208445,0
+JQC.US,D,20141212,000000,4.05299,4.07212,4.01079,4.01549,1094173.0703682,0
+JQC.US,D,20141215,000000,4.02458,4.02458,3.99177,3.99177,1406969.9152379,0
+JQC.US,D,20141216,000000,3.97771,3.97771,3.91169,3.9494,2390946.7285638,0
+JQC.US,D,20141217,000000,3.94459,4.00611,3.94459,4.00611,1500119.708857,0
+JQC.US,D,20141218,000000,4.02983,4.07692,4.02983,4.0485,1538030.5998579,0
+JQC.US,D,20141219,000000,4.05299,4.09584,4.0485,4.08619,1775750.059089,0
+JQC.US,D,20141222,000000,4.07692,4.08619,4.03434,4.03434,1205191.576115,0
+JQC.US,D,20141223,000000,4.05299,4.07692,4.04353,4.07212,1411735.971609,0
+JQC.US,D,20141224,000000,4.06725,4.08619,4.05786,4.06725,479293.14261233,0
+JQC.US,D,20141226,000000,4.06257,4.09584,4.05299,4.08619,1057483.2880147,0
+JQC.US,D,20141229,000000,4.07212,4.08619,4.05786,4.05786,1452711.8986382,0
+JQC.US,D,20141230,000000,4.06725,4.08619,4.05299,4.08619,1661808.3578814,0
+JQC.US,D,20141231,000000,4.09087,4.13833,4.07212,4.13833,1932996.8587544,0
+JQC.US,D,20150102,000000,4.13833,4.13833,4.08159,4.10505,574143.95657434,0
+JQC.US,D,20150105,000000,4.08619,4.09087,4.04353,4.07212,875013.39610611,0
+JQC.US,D,20150106,000000,4.07212,4.07212,4.0485,4.06257,676927.17762713,0
+JQC.US,D,20150107,000000,4.09087,4.09087,4.06725,4.07212,665344.2422395,0
+JQC.US,D,20150108,000000,4.08159,4.10505,4.07692,4.09584,659865.78361816,0
+JQC.US,D,20150109,000000,4.09998,4.12388,4.09087,4.12388,798926.06296631,0
+JQC.US,D,20150112,000000,4.12388,4.12905,4.09087,4.09584,978987.86463409,0
+JQC.US,D,20150113,000000,4.08779,4.116,4.08779,4.10653,475610.62020246,0
+JQC.US,D,20150114,000000,4.06856,4.09736,4.06407,4.08299,922661.16217266,0
+JQC.US,D,20150115,000000,4.08779,4.10653,4.07362,4.09736,1219212.4629157,0
+JQC.US,D,20150116,000000,4.06856,4.13964,4.05946,4.12558,1328536.3471425,0
+JQC.US,D,20150120,000000,4.13514,4.13514,4.09736,4.12089,668740.95057295,0
+JQC.US,D,20150121,000000,4.12558,4.13964,4.12089,4.13063,714927.65214443,0
+JQC.US,D,20150122,000000,4.13964,4.15904,4.12558,4.15904,877532.39927207,0
+JQC.US,D,20150123,000000,4.14911,4.17311,4.14535,4.15904,916522.55835244,0
+JQC.US,D,20150126,000000,4.14911,4.15904,4.116,4.12089,1073835.4791846,0
+JQC.US,D,20150127,000000,4.10653,4.13514,4.10222,4.12089,885049.94936391,0
+JQC.US,D,20150128,000000,4.12558,4.13964,4.116,4.116,1478888.4154497,0
+JQC.US,D,20150129,000000,4.12089,4.14911,4.12089,4.14911,1271416.190678,0
+JQC.US,D,20150130,000000,4.14535,4.16336,4.13964,4.15465,843795.67355137,0
+JQC.US,D,20150202,000000,4.16871,4.21052,4.15465,4.20152,1294602.3243913,0
+JQC.US,D,20150203,000000,4.19675,4.22515,4.18259,4.21052,1599443.2998207,0
+JQC.US,D,20150204,000000,4.21052,4.23997,4.20152,4.23997,828974.93392499,0
+JQC.US,D,20150205,000000,4.23499,4.24427,4.22515,4.24427,958080.77823878,0
+JQC.US,D,20150206,000000,4.23499,4.25403,4.22993,4.24427,667589.16250384,0
+JQC.US,D,20150209,000000,4.23499,4.25835,4.22055,4.25835,1166279.2693762,0
+JQC.US,D,20150210,000000,4.25835,4.28703,4.24427,4.28703,804975.08327004,0
+JQC.US,D,20150211,000000,4.27185,4.30073,4.27185,4.29127,731733.09324914,0
+JQC.US,D,20150212,000000,4.30073,4.30073,4.28169,4.28611,781502.06900967,0
+JQC.US,D,20150213,000000,4.29127,4.30073,4.27663,4.30073,1003772.6375287,0
+JQC.US,D,20150217,000000,4.28611,4.29127,4.2575,4.26238,768345.02326092,0
+JQC.US,D,20150218,000000,4.253,4.2575,4.21971,4.24813,908015.32369754,0
+JQC.US,D,20150219,000000,4.22909,4.2575,4.22909,4.23387,868036.54652448,0
+JQC.US,D,20150220,000000,4.22909,4.26238,4.22909,4.26238,882972.46495776,0
+JQC.US,D,20150223,000000,4.27185,4.30073,4.26734,4.29567,1177579.5900988,0
+JQC.US,D,20150224,000000,4.29127,4.339,4.29127,4.339,1113840.9181188,0
+JQC.US,D,20150225,000000,4.339,4.34864,4.32436,4.33391,1281901.7279886,0
+JQC.US,D,20150226,000000,4.32923,4.339,4.31011,4.32923,962165.3600024,0
+JQC.US,D,20150227,000000,4.31948,4.339,4.30523,4.339,856558.12523942,0
+JQC.US,D,20150302,000000,4.33391,4.34864,4.31948,4.33391,980945.90435157,0
+JQC.US,D,20150303,000000,4.31948,4.34864,4.31948,4.32923,1132795.2971487,0
+JQC.US,D,20150304,000000,4.32923,4.36721,4.32923,4.36721,593137.79501039,0
+JQC.US,D,20150305,000000,4.36252,4.37198,4.34338,4.34864,791973.7422047,0
+JQC.US,D,20150306,000000,4.35775,4.35775,4.31948,4.33391,584545.2427207,0
+JQC.US,D,20150309,000000,4.32923,4.339,4.31948,4.32436,787153.29584138,0
+JQC.US,D,20150310,000000,4.33391,4.339,4.31948,4.31948,709763.80230123,0
+JQC.US,D,20150311,000000,4.33337,4.3478,4.30927,4.30927,909150.04823969,0
+JQC.US,D,20150312,000000,4.30927,4.33823,4.30927,4.32849,669655.98220562,0
+JQC.US,D,20150313,000000,4.3237,4.3478,4.31863,4.3478,454359.06385688,0
+JQC.US,D,20150316,000000,4.3478,4.3478,4.33337,4.3478,584336.21451556,0
+JQC.US,D,20150317,000000,4.33337,4.34275,4.32849,4.33337,462289.33800683,0
+JQC.US,D,20150318,000000,4.32849,4.3525,4.31405,4.3478,730773.26985823,0
+JQC.US,D,20150319,000000,4.34275,4.3525,4.3237,4.33823,606450.54544255,0
+JQC.US,D,20150320,000000,4.33823,4.33823,4.32849,4.32849,638994.95721765,0
+JQC.US,D,20150323,000000,4.33337,4.3478,4.32849,4.32849,587458.83994737,0
+JQC.US,D,20150324,000000,4.33823,4.3478,4.32849,4.3478,427037.1577989,0
+JQC.US,D,20150325,000000,4.3525,4.36665,4.3478,4.36665,541773.37948005,0
+JQC.US,D,20150326,000000,4.3525,4.37642,4.3478,4.37161,611658.12057356,0
+JQC.US,D,20150327,000000,4.36665,4.37642,4.36232,4.36665,461877.68041916,0
+JQC.US,D,20150330,000000,4.36232,4.37161,4.36232,4.36232,716173.28961176,0
+JQC.US,D,20150331,000000,4.3525,4.36665,4.33823,4.33823,747130.79338052,0
+JQC.US,D,20150401,000000,4.3478,4.35717,4.33337,4.33823,437053.44811845,0
+JQC.US,D,20150402,000000,4.3237,4.3525,4.3237,4.3237,599143.09002628,0
+JQC.US,D,20150406,000000,4.3237,4.36232,4.3237,4.3525,613330.34621464,0
+JQC.US,D,20150407,000000,4.3478,4.37161,4.34275,4.36665,535438.54509993,0
+JQC.US,D,20150408,000000,4.35717,4.36665,4.3525,4.35717,487535.89259955,0
+JQC.US,D,20150409,000000,4.36232,4.37642,4.35717,4.35717,326676.95757298,0
+JQC.US,D,20150410,000000,4.37161,4.37642,4.36232,4.36232,616869.96158631,0
+JQC.US,D,20150413,000000,4.36599,4.39965,4.35643,4.39965,640147.81175718,0
+JQC.US,D,20150414,000000,4.39047,4.39965,4.3854,4.39534,445304.72986913,0
+JQC.US,D,20150415,000000,4.39047,4.39965,4.3854,4.39534,614665.56719847,0
+JQC.US,D,20150416,000000,4.39047,4.39965,4.3854,4.39965,552573.52556888,0
+JQC.US,D,20150417,000000,4.39534,4.4049,4.38071,4.39047,541375.58600805,0
+JQC.US,D,20150420,000000,4.39965,4.40949,4.39047,4.39965,728934.67482938,0
+JQC.US,D,20150421,000000,4.4049,4.41925,4.39965,4.41925,511217.93506504,0
+JQC.US,D,20150422,000000,4.41925,4.41925,4.39965,4.4049,526118.65997402,0
+JQC.US,D,20150423,000000,4.40949,4.41925,4.39965,4.41925,911768.23315606,0
+JQC.US,D,20150424,000000,4.41925,4.42394,4.39965,4.39965,443054.47725263,0
+JQC.US,D,20150427,000000,4.4049,4.41428,4.3854,4.3854,730203.77464628,0
+JQC.US,D,20150428,000000,4.39534,4.39534,4.38071,4.38071,753654.39302753,0
+JQC.US,D,20150429,000000,4.37087,4.39047,4.37087,4.38071,935013.02274347,0
+JQC.US,D,20150430,000000,4.37554,4.3854,4.36149,4.37554,781258.91375063,0
+JQC.US,D,20150501,000000,4.37554,4.38071,4.37087,4.37087,932522.81427923,0
+JQC.US,D,20150504,000000,4.38071,4.3854,4.36599,4.37087,1039181.5888905,0
+JQC.US,D,20150505,000000,4.36149,4.36599,4.34677,4.35174,958046.65118489,0
+JQC.US,D,20150506,000000,4.34677,4.35643,4.33243,4.3372,720293.06489972,0
+JQC.US,D,20150507,000000,4.32772,4.3372,4.30336,4.31321,699818.96550077,0
+JQC.US,D,20150508,000000,4.32294,4.33243,4.31799,4.32772,458796.64733427,0
+JQC.US,D,20150511,000000,4.32294,4.32772,4.30805,4.32772,695973.27311447,0
+JQC.US,D,20150512,000000,4.31799,4.31799,4.28911,4.30336,1261991.7914492,0
+JQC.US,D,20150513,000000,4.31254,4.31254,4.2981,4.30758,512847.50188877,0
+JQC.US,D,20150514,000000,4.32708,4.34143,4.30758,4.31742,1159212.8362783,0
+JQC.US,D,20150515,000000,4.32708,4.34143,4.3223,4.3223,726459.39695121,0
+JQC.US,D,20150518,000000,4.3223,4.33176,4.3223,4.33176,517990.02232328,0
+JQC.US,D,20150519,000000,4.33176,4.33674,4.32708,4.33674,409040.46921899,0
+JQC.US,D,20150520,000000,4.34143,4.34143,4.3223,4.32708,522540.6516667,0
+JQC.US,D,20150521,000000,4.33176,4.35595,4.33176,4.35595,501495.99058538,0
+JQC.US,D,20150522,000000,4.35595,4.35595,4.3461,4.35145,276749.07771773,0
+JQC.US,D,20150526,000000,4.35145,4.35595,4.3461,4.35145,447373.6825118,0
+JQC.US,D,20150527,000000,4.35595,4.37039,4.35595,4.36093,534106.5235274,0
+JQC.US,D,20150528,000000,4.36093,4.37039,4.34143,4.3461,581763.88782787,0
+JQC.US,D,20150529,000000,4.34143,4.35145,4.3223,4.3223,647615.2377386,0
+JQC.US,D,20150601,000000,4.33674,4.34143,4.31254,4.31254,908428.04775562,0
+JQC.US,D,20150602,000000,4.3223,4.33176,4.30758,4.31742,657480.08925649,0
+JQC.US,D,20150603,000000,4.31742,4.32708,4.2981,4.3028,917759.66405631,0
+JQC.US,D,20150604,000000,4.2981,4.30758,4.28347,4.30758,839124.53304884,0
+JQC.US,D,20150605,000000,4.29304,4.30758,4.27868,4.2981,704157.36722778,0
+JQC.US,D,20150608,000000,4.2981,4.2981,4.28825,4.29304,628207.60877403,0
+JQC.US,D,20150609,000000,4.3028,4.30758,4.29304,4.3028,595956.4763684,0
+JQC.US,D,20150610,000000,4.3028,4.3028,4.29304,4.2981,439980.90946077,0
+JQC.US,D,20150611,000000,4.30758,4.32248,4.30758,4.31263,497620.4370269,0
+JQC.US,D,20150612,000000,4.2981,4.31263,4.28338,4.28825,562491.70060846,0
+JQC.US,D,20150615,000000,4.27343,4.28338,4.2589,4.26896,528631.26431737,0
+JQC.US,D,20150616,000000,4.26425,4.27343,4.25431,4.26896,419870.47647994,0
+JQC.US,D,20150617,000000,4.26896,4.28825,4.2589,4.26425,343938.84802359,0
+JQC.US,D,20150618,000000,4.27343,4.27343,4.22497,4.22983,576034.80865446,0
+JQC.US,D,20150619,000000,4.22983,4.25431,4.22983,4.25431,569050.4937798,0
+JQC.US,D,20150622,000000,4.27343,4.27343,4.23997,4.26425,364457.73918079,0
+JQC.US,D,20150623,000000,4.26425,4.27343,4.25431,4.26896,370496.09478017,0
+JQC.US,D,20150624,000000,4.26896,4.27343,4.25431,4.2589,386828.02301202,0
+JQC.US,D,20150625,000000,4.2589,4.26425,4.22983,4.24945,630003.5449855,0
+JQC.US,D,20150626,000000,4.24437,4.24437,4.20986,4.20986,665914.80392187,0
+JQC.US,D,20150629,000000,4.19533,4.2004,4.15181,4.15181,769555.4672039,0
+JQC.US,D,20150630,000000,4.15689,4.19533,4.15689,4.19533,815775.22935885,0
+JQC.US,D,20150701,000000,4.21999,4.21999,4.19533,4.20986,591225.61352155,0
+JQC.US,D,20150702,000000,4.20565,4.21999,4.19083,4.20986,636776.69871416,0
+JQC.US,D,20150706,000000,4.19083,4.20986,4.18107,4.20986,556131.2709379,0
+JQC.US,D,20150707,000000,4.21999,4.21999,4.18597,4.20565,561874.21422696,0
+JQC.US,D,20150708,000000,4.2004,4.20565,4.17115,4.17621,542793.99168574,0
+JQC.US,D,20150709,000000,4.18597,4.19083,4.16177,4.17621,761339.37897755,0
+JQC.US,D,20150710,000000,4.19083,4.19533,4.17621,4.18597,501952.43993129,0
+JQC.US,D,20150713,000000,4.20574,4.21005,4.19083,4.2005,540850.88255432,0
+JQC.US,D,20150714,000000,4.2005,4.24982,4.19083,4.24982,1012385.4527567,0
+JQC.US,D,20150715,000000,4.24982,4.29342,4.24982,4.28395,1661621.7255555,0
+JQC.US,D,20150716,000000,4.27391,4.31321,4.27391,4.31321,1166172.622333,0
+JQC.US,D,20150717,000000,4.31321,4.31321,4.26933,4.27391,579414.45346096,0
+JQC.US,D,20150720,000000,4.26933,4.26933,4.25479,4.26463,880547.31119001,0
+JQC.US,D,20150721,000000,4.25928,4.28395,4.25479,4.28395,777106.07787921,0
+JQC.US,D,20150722,000000,4.26933,4.27391,4.23499,4.24007,1092728.0029295,0
+JQC.US,D,20150723,000000,4.24485,4.25479,4.2154,4.22038,621242.49036721,0
+JQC.US,D,20150724,000000,4.22038,4.22505,4.18597,4.19083,512083.90905776,0
+JQC.US,D,20150727,000000,4.17621,4.18597,4.16617,4.16617,660620.84468569,0
+JQC.US,D,20150728,000000,4.17105,4.18097,4.16617,4.16617,553502.42131721,0
+JQC.US,D,20150729,000000,4.16617,4.22038,4.16617,4.2154,546365.60117043,0
+JQC.US,D,20150730,000000,4.2005,4.22505,4.18597,4.21005,363559.77107503,0
+JQC.US,D,20150731,000000,4.20574,4.2154,4.2005,4.21005,636345.84465867,0
+JQC.US,D,20150803,000000,4.22038,4.24007,4.20574,4.2154,468218.91362189,0
+JQC.US,D,20150804,000000,4.2154,4.22505,4.19543,4.21005,366208.88363402,0
+JQC.US,D,20150805,000000,4.21005,4.22038,4.19543,4.20574,311541.60916846,0
+JQC.US,D,20150806,000000,4.21005,4.21005,4.19083,4.21005,726337.81932171,0
+JQC.US,D,20150807,000000,4.20574,4.21005,4.17621,4.18597,316434.57552132,0
+JQC.US,D,20150810,000000,4.19083,4.19543,4.16617,4.16617,691424.77671191,0
+JQC.US,D,20150811,000000,4.17105,4.18097,4.15164,4.16617,564050.88038349,0
+JQC.US,D,20150812,000000,4.16617,4.19562,4.15146,4.19093,495077.97151138,0
+JQC.US,D,20150813,000000,4.18597,4.18597,4.16617,4.16617,282729.84391364,0
+JQC.US,D,20150814,000000,4.16148,4.17621,4.1567,4.16617,210121.33733077,0
+JQC.US,D,20150817,000000,4.16617,4.18107,4.1567,4.16148,557754.43893901,0
+JQC.US,D,20150818,000000,4.15146,4.18107,4.15146,4.17621,385962.04901932,0
+JQC.US,D,20150819,000000,4.1567,4.1567,4.11676,4.14648,882667.45441354,0
+JQC.US,D,20150820,000000,4.12689,4.13654,4.1071,4.12201,800729.46447083,0
+JQC.US,D,20150821,000000,4.11676,4.12201,4.07774,4.08272,887740.6542698,0
+JQC.US,D,20150824,000000,3.91957,4.01304,3.79645,3.96408,1717994.2862455,0
+JQC.US,D,20150825,000000,4.01849,4.0381,3.99374,4.0231,979610.68336775,0
+JQC.US,D,20150826,000000,4.0381,4.08741,4.0381,4.06285,1080218.3047344,0
+JQC.US,D,20150827,000000,4.08272,4.09246,4.0577,4.07774,862995.34078123,0
+JQC.US,D,20150828,000000,4.07249,4.1071,4.06753,4.09246,966226.47941647,0
+JQC.US,D,20150831,000000,4.09246,4.1071,4.08272,4.09246,574382.84595164,0
+JQC.US,D,20150901,000000,4.06753,4.10232,4.06285,4.08741,749614.60302215,0
+JQC.US,D,20150902,000000,4.09736,4.10232,4.07774,4.09246,578440.76595439,0
+JQC.US,D,20150903,000000,4.08272,4.10232,4.08272,4.10232,679854.63896947,0
+JQC.US,D,20150904,000000,4.08741,4.10232,4.08741,4.09246,437287.00514356,0
+JQC.US,D,20150908,000000,4.09246,4.1071,4.08272,4.09246,806609.98244592,0
+JQC.US,D,20150909,000000,4.10232,4.1071,4.08741,4.08741,767871.51038804,0
+JQC.US,D,20150910,000000,4.08741,4.09736,4.08272,4.09246,641287.86865152,0
+JQC.US,D,20150911,000000,4.09246,4.1072,4.06744,4.09246,695916.75018143,0
+JQC.US,D,20150914,000000,4.07765,4.08272,4.06744,4.06744,542095.45355124,0
+JQC.US,D,20150915,000000,4.06744,4.09746,4.06744,4.09246,480752.07416655,0
+JQC.US,D,20150916,000000,4.08272,4.09746,4.07765,4.09246,679383.25903747,0
+JQC.US,D,20150917,000000,4.08272,4.1072,4.06744,4.09246,583148.16645167,0
+JQC.US,D,20150918,000000,4.06744,4.1072,4.06744,4.09746,356624.51384038,0
+JQC.US,D,20150921,000000,4.09246,4.09746,4.06744,4.07765,466700.25972335,0
+JQC.US,D,20150922,000000,4.03751,4.07239,4.03751,4.06744,569514.40841876,0
+JQC.US,D,20150923,000000,4.06744,4.07239,4.04249,4.0574,546335.73999826,0
+JQC.US,D,20150924,000000,4.03751,4.04801,4.0227,4.04801,737455.77359996,0
+JQC.US,D,20150925,000000,4.03274,4.04801,4.02767,4.03751,332235.40147688,0
+JQC.US,D,20150928,000000,4.03274,4.03274,3.97339,3.99299,415887.2094076,0
+JQC.US,D,20150929,000000,3.98342,3.98801,3.92846,3.96365,998107.54658138,0
+JQC.US,D,20150930,000000,3.95349,3.97339,3.92846,3.95819,840867.14573861,0
+JQC.US,D,20151001,000000,3.96842,3.96842,3.90381,3.91845,627975.11821935,0
+JQC.US,D,20151002,000000,3.88919,3.91845,3.88356,3.91374,493508.12703199,0
+JQC.US,D,20151005,000000,3.91374,3.91374,3.89865,3.89865,746943.09458407,0
+JQC.US,D,20151006,000000,3.90889,3.91374,3.88919,3.90889,754174.8305995,0
+JQC.US,D,20151007,000000,3.91374,3.92846,3.89414,3.92846,1053546.9456413,0
+JQC.US,D,20151008,000000,3.9238,4.00301,3.91374,3.98801,865859.88036794,0
+JQC.US,D,20151009,000000,4.00301,4.03274,3.98342,4.02767,871507.90778833,0
+JQC.US,D,20151012,000000,4.00301,4.01811,3.98801,3.99806,433641.80919891,0
+JQC.US,D,20151013,000000,4.00301,4.01278,3.97806,4.00301,427937.2588455,0
+JQC.US,D,20151014,000000,3.98324,3.99806,3.96345,3.97339,450784.25496089,0
+JQC.US,D,20151015,000000,3.97806,3.98801,3.9534,3.98801,508881.29834335,0
+JQC.US,D,20151016,000000,3.97339,4.01278,3.9581,4.01278,521100.91658033,0
+JQC.US,D,20151019,000000,3.99299,4.00799,3.97339,3.97806,497558.58174171,0
+JQC.US,D,20151020,000000,3.96345,3.97806,3.9534,3.9581,1481078.9457219,0
+JQC.US,D,20151021,000000,3.9581,3.97339,3.9581,3.96824,857888.01387106,0
+JQC.US,D,20151022,000000,3.98324,4.00301,3.97806,4.00301,746693.54050241,0
+JQC.US,D,20151023,000000,4.00799,4.01278,3.98801,3.98801,708223.81899401,0
+JQC.US,D,20151026,000000,3.98324,4.00799,3.98324,4.00301,932611.33132528,0
+JQC.US,D,20151027,000000,3.99806,4.0183,3.98801,4.01278,949640.73122123,0
+JQC.US,D,20151028,000000,4.0183,4.0228,4.00301,4.0228,545344.98896474,0
+JQC.US,D,20151029,000000,4.0228,4.03303,4.00799,4.0183,409908.57615254,0
+JQC.US,D,20151030,000000,4.00799,4.02767,3.99806,4.0228,662746.32026139,0
+JQC.US,D,20151102,000000,4.0183,4.04268,4.01278,4.03303,653227.00516424,0
+JQC.US,D,20151103,000000,4.0228,4.03303,4.00301,4.0183,819816.08583466,0
+JQC.US,D,20151104,000000,4.0183,4.0228,4.00301,4.00799,628011.37821411,0
+JQC.US,D,20151105,000000,4.00301,4.0228,3.98801,4.0228,503668.39086018,0
+JQC.US,D,20151106,000000,3.99806,4.00799,3.97806,3.99806,693203.64939641,0
+JQC.US,D,20151109,000000,3.98324,3.99299,3.9581,3.98324,1044559.799291,0
+JQC.US,D,20151110,000000,3.96804,3.98324,3.92781,3.94291,1009593.4331595,0
+JQC.US,D,20151111,000000,3.93795,3.96335,3.90249,3.92301,761320.18250974,0
+JQC.US,D,20151112,000000,3.90785,3.93795,3.89274,3.90249,1168869.7260616,0
+JQC.US,D,20151113,000000,3.89752,3.94798,3.89274,3.92781,782032.10481555,0
+JQC.US,D,20151116,000000,3.90785,3.94291,3.90785,3.94291,893719.28752487,0
+JQC.US,D,20151117,000000,3.92781,3.93278,3.91786,3.91786,1242922.2336125,0
+JQC.US,D,20151118,000000,3.91786,3.92781,3.89752,3.90249,934530.97810714,0
+JQC.US,D,20151119,000000,3.90249,3.92301,3.90249,3.92301,753958.33710132,0
+JQC.US,D,20151120,000000,3.92301,3.92781,3.91262,3.92781,845740.91562365,0
+JQC.US,D,20151123,000000,3.93795,3.94291,3.92301,3.94291,794370.10127071,0
+JQC.US,D,20151124,000000,3.92301,3.92301,3.90249,3.92301,915616.05848324,0
+JQC.US,D,20151125,000000,3.91786,3.92781,3.90785,3.90785,766301.66590865,0
+JQC.US,D,20151127,000000,3.91262,3.95315,3.91262,3.91786,471447.11962671,0
+JQC.US,D,20151130,000000,3.91786,3.93795,3.90785,3.91786,719914.46789552,0
+JQC.US,D,20151201,000000,3.92301,3.93795,3.90249,3.92781,1751431.3337743,0
+JQC.US,D,20151202,000000,3.93278,3.95315,3.91786,3.92301,1779195.8250624,0
+JQC.US,D,20151203,000000,3.92301,3.94291,3.91786,3.92781,1139097.0709453,0
+JQC.US,D,20151204,000000,3.92301,3.94798,3.90249,3.92781,1020736.9827281,0
+JQC.US,D,20151207,000000,3.90249,3.90785,3.86733,3.88234,1706011.4244451,0
+JQC.US,D,20151208,000000,3.87259,3.89752,3.86283,3.87773,979370.72752001,0
+JQC.US,D,20151209,000000,3.87259,3.87773,3.85749,3.86283,1104755.6564884,0
+JQC.US,D,20151210,000000,3.85233,3.85749,3.82243,3.8273,891125.63142848,0
+JQC.US,D,20151211,000000,3.79205,3.80226,3.69686,3.70184,1970608.0715633,0
+JQC.US,D,20151214,000000,3.69153,3.73166,3.68665,3.71665,2483442.7758068,0
+JQC.US,D,20151215,000000,3.72715,3.77694,3.71665,3.75688,1280152.7164761,0
+JQC.US,D,20151216,000000,3.75688,3.91262,3.74656,3.86733,1578000.8452672,0
+JQC.US,D,20151217,000000,3.86283,3.90249,3.85749,3.89274,1093204.7152137,0
+JQC.US,D,20151218,000000,3.87259,3.90785,3.85233,3.87773,1359397.868572,0
+JQC.US,D,20151221,000000,3.87773,3.88777,3.84755,3.87259,1413744.1354368,0
+JQC.US,D,20151222,000000,3.86283,3.91262,3.85233,3.87259,1095138.2261112,0
+JQC.US,D,20151223,000000,3.89752,3.90785,3.86733,3.87773,1049410.1068266,0
+JQC.US,D,20151224,000000,3.88777,3.90249,3.87773,3.90249,690703.84269826,0
+JQC.US,D,20151228,000000,3.88777,3.90785,3.87259,3.89274,1299620.067785,0
+JQC.US,D,20151229,000000,3.88777,3.90249,3.87773,3.88777,978384.24236825,0
+JQC.US,D,20151230,000000,3.88777,3.92781,3.88234,3.91786,1077572.3915867,0
+JQC.US,D,20151231,000000,3.92301,3.94798,3.91786,3.93795,1379769.5868093,0
+JQC.US,D,20160104,000000,3.88777,3.94798,3.86283,3.94798,977452.14720858,0
+JQC.US,D,20160105,000000,3.93795,3.95315,3.93278,3.94798,619099.95126456,0
+JQC.US,D,20160106,000000,3.93795,3.94798,3.93278,3.93795,982196.87417109,0
+JQC.US,D,20160107,000000,3.92781,3.93268,3.89752,3.90249,970158.55590799,0
+JQC.US,D,20160108,000000,3.89752,3.90249,3.87259,3.89274,765354.64016295,0
+JQC.US,D,20160111,000000,3.88234,3.90249,3.85233,3.87259,852570.59228532,0
+JQC.US,D,20160112,000000,3.87259,3.892,3.84231,3.85233,412984.27688524,0
+JQC.US,D,20160113,000000,3.85317,3.87351,3.78764,3.79241,469829.28397778,0
+JQC.US,D,20160114,000000,3.77732,3.81811,3.74656,3.80788,808390.98807132,0
+JQC.US,D,20160115,000000,3.74215,3.76748,3.72181,3.75707,1013030.6673694,0
+JQC.US,D,20160119,000000,3.75707,3.77226,3.66621,3.67116,1955986.7619082,0
+JQC.US,D,20160120,000000,3.63094,3.65617,3.57028,3.64099,1833384.254303,0
+JQC.US,D,20160121,000000,3.65617,3.69415,3.64614,3.67622,1138024.2016885,0
+JQC.US,D,20160122,000000,3.69115,3.7369,3.68647,3.7369,845780.37502971,0
+JQC.US,D,20160125,000000,3.72181,3.7369,3.69649,3.70147,713394.0676598,0
+JQC.US,D,20160126,000000,3.69649,3.74656,3.69649,3.74215,485956.44988627,0
+JQC.US,D,20160127,000000,3.7369,3.77226,3.73166,3.75707,699229.20735057,0
+JQC.US,D,20160128,000000,3.76748,3.78764,3.74468,3.78764,412957.61512439,0
+JQC.US,D,20160129,000000,3.79241,3.80788,3.78764,3.79794,616188.48697874,0
+JQC.US,D,20160201,000000,3.80788,3.80788,3.78238,3.79794,661838.75392173,0
+JQC.US,D,20160202,000000,3.75201,3.78764,3.75201,3.76748,844172.1376147,0
+JQC.US,D,20160203,000000,3.77226,3.83321,3.75707,3.83321,1119207.3973445,0
+JQC.US,D,20160204,000000,3.81811,3.81811,3.78764,3.79794,796194.83218391,0
+JQC.US,D,20160205,000000,3.81304,3.81304,3.77226,3.77732,611756.23585354,0
+JQC.US,D,20160208,000000,3.74215,3.75659,3.70147,3.72181,793055.14322513,0
+JQC.US,D,20160209,000000,3.68647,3.72181,3.68131,3.70662,1011032.1017755,0
+JQC.US,D,20160210,000000,3.7175,3.72547,3.66648,3.67193,695099.83382871,0
+JQC.US,D,20160211,000000,3.64653,3.67183,3.61576,3.62093,1074683.3231801,0
+JQC.US,D,20160212,000000,3.62093,3.67708,3.61089,3.66648,521321.67596023,0
+JQC.US,D,20160216,000000,3.67193,3.68421,3.64136,3.65158,751361.48159365,0
+JQC.US,D,20160217,000000,3.66648,3.70399,3.66648,3.68158,545940.07946712,0
+JQC.US,D,20160218,000000,3.68158,3.7023,3.68158,3.69725,618800.2730725,0
+JQC.US,D,20160219,000000,3.67708,3.70737,3.67193,3.69725,329622.54891268,0
+JQC.US,D,20160222,000000,3.69725,3.74564,3.69725,3.72547,747313.1598248,0
+JQC.US,D,20160223,000000,3.72762,3.73784,3.7176,3.73279,328809.89844171,0
+JQC.US,D,20160224,000000,3.71243,3.75323,3.70737,3.74816,375858.30812413,0
+JQC.US,D,20160225,000000,3.7431,3.75323,3.71243,3.72762,514571.98458115,0
+JQC.US,D,20160226,000000,3.73784,3.73878,3.7175,3.73279,595426.44056252,0
+JQC.US,D,20160229,000000,3.72762,3.76869,3.72762,3.75323,546720.73582508,0
+JQC.US,D,20160301,000000,3.78904,3.8347,3.76869,3.82955,767987.7556654,0
+JQC.US,D,20160302,000000,3.82955,3.83978,3.81436,3.8347,796466.78214467,0
+JQC.US,D,20160303,000000,3.82449,3.92135,3.82449,3.92135,963120.9175116,0
+JQC.US,D,20160304,000000,3.9265,3.94658,3.91121,3.93692,607581.00410298,0
+JQC.US,D,20160307,000000,3.9162,3.93692,3.91121,3.9265,838658.48546904,0
+JQC.US,D,20160308,000000,3.90625,3.9416,3.90625,3.9416,596501.44276038,0
+JQC.US,D,20160309,000000,3.93692,3.96194,3.93692,3.96194,502833.34451008,0
+JQC.US,D,20160310,000000,3.9672,3.98238,3.94658,3.95174,684669.75298061,0
+JQC.US,D,20160311,000000,3.95266,4.00385,3.95266,4.00385,614158.99374215,0
+JQC.US,D,20160314,000000,3.99354,4.03958,3.99354,4.02966,1116732.1194662,0
+JQC.US,D,20160315,000000,4.01391,4.03958,4.01007,4.03958,368647.9015174,0
+JQC.US,D,20160316,000000,4.03958,4.06041,4.02966,4.05001,769249.39018925,0
+JQC.US,D,20160317,000000,4.04493,4.09096,4.04493,4.08563,952029.62499421,0
+JQC.US,D,20160318,000000,4.08085,4.11151,4.07054,4.0756,663353.14193853,0
+JQC.US,D,20160321,000000,4.08563,4.08563,4.06781,4.0756,633197.62393644,0
+JQC.US,D,20160322,000000,4.0756,4.08563,4.05001,4.05525,780253.23213103,0
+JQC.US,D,20160323,000000,4.06556,4.08085,4.05525,4.06041,489221.98235626,0
+JQC.US,D,20160324,000000,4.05525,4.05525,3.98351,3.99879,766562.95116507,0
+JQC.US,D,20160328,000000,3.99354,4.01119,3.96794,3.96794,988814.32321633,0
+JQC.US,D,20160329,000000,3.97826,3.98351,3.95266,3.97826,910072.54516541,0
+JQC.US,D,20160330,000000,4.00385,4.01933,3.99879,4.00385,752506.87084014,0
+JQC.US,D,20160331,000000,4.00385,4.05525,3.99879,4.05525,774933.67760442,0
+JQC.US,D,20160401,000000,4.05525,4.05525,4.02966,4.03958,923598.58968447,0
+JQC.US,D,20160404,000000,4.02402,4.03958,3.98848,3.98848,804028.05752433,0
+JQC.US,D,20160405,000000,3.98848,3.99354,3.96794,3.97826,445687.59275507,0
+JQC.US,D,20160406,000000,4.00385,4.02966,3.98351,4.02966,548463.34851483,0
+JQC.US,D,20160407,000000,4.00902,4.01615,3.99879,3.99879,324853.29313021,0
+JQC.US,D,20160408,000000,4.01933,4.02402,3.99354,4.00385,587323.39820221,0
+JQC.US,D,20160411,000000,4.02402,4.02966,4.00385,4.01933,523101.61511518,0
+JQC.US,D,20160412,000000,4.01933,4.03453,3.99879,4.00385,1449426.1032299,0
+JQC.US,D,20160413,000000,4.00977,4.04071,4.00977,4.02505,608680.53512082,0
+JQC.US,D,20160414,000000,4.03566,4.03566,4.01512,4.02505,514147.52934827,0
+JQC.US,D,20160415,000000,3.99955,4.02496,3.99438,4.02036,880619.83117956,0
+JQC.US,D,20160418,000000,4.00977,4.05618,4.00463,4.05618,1131401.4202909,0
+JQC.US,D,20160419,000000,4.05618,4.05618,4.03069,4.05104,604918.02742838,0
+JQC.US,D,20160420,000000,4.05104,4.07194,4.05045,4.06143,937052.11421398,0
+JQC.US,D,20160421,000000,4.07194,4.09763,4.06143,4.08226,915822.95374752,0
+JQC.US,D,20160422,000000,4.08712,4.08712,4.07194,4.07692,390766.49832613,0
+JQC.US,D,20160425,000000,4.07194,4.07692,4.05618,4.06143,680761.13883867,0
+JQC.US,D,20160426,000000,4.06143,4.10832,4.06143,4.10832,1388274.6885234,0
+JQC.US,D,20160427,000000,4.09763,4.1132,4.08712,4.10261,923600.72262533,0
+JQC.US,D,20160428,000000,4.09763,4.09763,4.08226,4.08226,810668.96891912,0
+JQC.US,D,20160429,000000,4.07692,4.09256,4.07692,4.09256,634413.40023159,0
+JQC.US,D,20160502,000000,4.10832,4.10832,4.06668,4.07692,935068.47920606,0
+JQC.US,D,20160503,000000,4.07692,4.07692,4.04605,4.07692,996471.58093507,0
+JQC.US,D,20160504,000000,4.06668,4.07692,4.04071,4.06143,843540.78711754,0
+JQC.US,D,20160505,000000,4.07194,4.07682,4.06143,4.07194,522357.218752,0
+JQC.US,D,20160506,000000,4.07194,4.08046,4.05104,4.07194,981248.78195494,0
+JQC.US,D,20160509,000000,4.07692,4.08226,4.04605,4.07692,1928300.1229615,0
+JQC.US,D,20160510,000000,4.07194,4.09763,4.06668,4.09256,1389095.8707578,0
+JQC.US,D,20160511,000000,4.10354,4.13456,4.09323,4.10897,1182378.7070536,0
+JQC.US,D,20160512,000000,4.1191,4.1191,4.08779,4.08779,752536.73201231,0
+JQC.US,D,20160513,000000,4.09858,4.13456,4.09858,4.1191,702292.11043806,0
+JQC.US,D,20160516,000000,4.10897,4.15558,4.10897,4.15015,745879.823561,0
+JQC.US,D,20160517,000000,4.15015,4.1763,4.14264,4.17115,694401.29569422,0
+JQC.US,D,20160518,000000,4.16055,4.17105,4.13456,4.15015,683080.71203341,0
+JQC.US,D,20160519,000000,4.14545,4.15558,4.11413,4.12417,541690.19478617,0
+JQC.US,D,20160520,000000,4.12417,4.14545,4.11593,4.13964,467777.39486208,0
+JQC.US,D,20160523,000000,4.14545,4.15558,4.13456,4.13964,447397.14486135,0
+JQC.US,D,20160524,000000,4.15015,4.15567,4.1191,4.12417,828764.83924943,0
+JQC.US,D,20160525,000000,4.14545,4.19702,4.13456,4.19702,730070.46584199,0
+JQC.US,D,20160526,000000,4.20227,4.23349,4.20227,4.22834,544996.25313272,0
+JQC.US,D,20160527,000000,4.22834,4.23349,4.20752,4.21249,461282.58991677,0
+JQC.US,D,20160531,000000,4.22834,4.23876,4.21784,4.23612,419157.00775937,0
+JQC.US,D,20160601,000000,4.25441,4.25928,4.23876,4.24935,477964.32045112,0
+JQC.US,D,20160602,000000,4.25441,4.25928,4.23876,4.23876,465873.74513673,0
+JQC.US,D,20160603,000000,4.24935,4.24935,4.23349,4.24382,461982.19452173,0
+JQC.US,D,20160606,000000,4.25928,4.27484,4.24382,4.27484,689957.3133942,0
+JQC.US,D,20160607,000000,4.25928,4.30102,4.25928,4.28028,606415.35191821,0
+JQC.US,D,20160608,000000,4.27484,4.29557,4.25928,4.26471,513183.4400756,0
+JQC.US,D,20160609,000000,4.26978,4.29557,4.26978,4.28525,393179.9209191,0
+JQC.US,D,20160610,000000,4.28028,4.29557,4.26978,4.28525,598876.47241768,0
+JQC.US,D,20160613,000000,4.29163,4.29659,4.22861,4.22861,409824.32498823,0
+JQC.US,D,20160614,000000,4.21287,4.24427,4.1868,4.1868,580060.73454418,0
+JQC.US,D,20160615,000000,4.1868,4.22347,4.1868,4.22347,649341.85337185,0
+JQC.US,D,20160616,000000,4.21287,4.21822,4.1868,4.19729,574646.26414891,0
+JQC.US,D,20160617,000000,4.19729,4.22861,4.19729,4.22861,316570.01726649,0
+JQC.US,D,20160620,000000,4.23387,4.2393,4.20264,4.20264,582725.84415967,0
+JQC.US,D,20160621,000000,4.2078,4.21277,4.19225,4.19729,478049.63808586,0
+JQC.US,D,20160622,000000,4.21287,4.24427,4.18157,4.19225,605584.57144985,0
+JQC.US,D,20160623,000000,4.23387,4.25496,4.21822,4.24972,673898.40159353,0
+JQC.US,D,20160624,000000,4.18157,4.2078,4.14545,4.15548,1471255.686551,0
+JQC.US,D,20160627,000000,4.15548,4.16055,4.07194,4.07711,1745632.9340226,0
+JQC.US,D,20160628,000000,4.11375,4.16055,4.11375,4.16055,765026.16726915,0
+JQC.US,D,20160629,000000,4.1868,4.20264,4.18157,4.19225,755915.31034837,0
+JQC.US,D,20160630,000000,4.19729,4.24427,4.19729,4.22347,726277.03050694,0
+JQC.US,D,20160701,000000,4.24972,4.25496,4.21822,4.23387,581999.57779386,0
+JQC.US,D,20160705,000000,4.22347,4.23387,4.19729,4.20264,473593.92461108,0
+JQC.US,D,20160706,000000,4.20264,4.25995,4.20264,4.24972,381299.44028028,0
+JQC.US,D,20160707,000000,4.24972,4.27589,4.22861,4.27036,512206.55315771,0
+JQC.US,D,20160708,000000,4.28601,4.31761,4.28113,4.30701,823214.92710899,0
+JQC.US,D,20160711,000000,4.30701,4.34348,4.30195,4.32791,1110141.332182,0
+JQC.US,D,20160712,000000,4.3539,4.35906,4.30701,4.31235,1072552.5152522,0
+JQC.US,D,20160713,000000,4.33401,4.33401,4.29201,4.32884,947116.39570307,0
+JQC.US,D,20160714,000000,4.36027,4.36027,4.31302,4.32884,750799.45167474,0
+JQC.US,D,20160715,000000,4.31302,4.31573,4.28159,4.30767,950305.14230184,0
+JQC.US,D,20160718,000000,4.31302,4.33401,4.3026,4.3026,365160.54319703,0
+JQC.US,D,20160719,000000,4.30767,4.31302,4.27071,4.27644,1393815.0024301,0
+JQC.US,D,20160720,000000,4.28159,4.37068,4.28159,4.36544,1688052.0623303,0
+JQC.US,D,20160721,000000,4.36544,4.38146,4.34995,4.34995,599772.30758255,0
+JQC.US,D,20160722,000000,4.34452,4.39721,4.34452,4.38662,825691.27145759,0
+JQC.US,D,20160725,000000,4.38146,4.39721,4.35473,4.35473,753862.35476224,0
+JQC.US,D,20160726,000000,4.36027,4.41813,4.36027,4.41305,1301076.8663984,0
+JQC.US,D,20160727,000000,4.42873,4.44428,4.41813,4.43406,1240065.1593189,0
+JQC.US,D,20160728,000000,4.41813,4.44428,4.414,4.42873,614584.51544544,0
+JQC.US,D,20160729,000000,4.42367,4.43406,4.42367,4.43406,371185.03468075,0
+JQC.US,D,20160801,000000,4.44963,4.44963,4.40781,4.41305,696324.14188735,0
+JQC.US,D,20160802,000000,4.38146,4.40781,4.37068,4.38662,895564.28137631,0
+JQC.US,D,20160803,000000,4.38662,4.42367,4.37603,4.41305,589670.69962826,0
+JQC.US,D,20160804,000000,4.41813,4.43406,4.38662,4.42873,608403.25280787,0
+JQC.US,D,20160805,000000,4.44428,4.46032,4.42882,4.43406,1058742.7895976,0
+JQC.US,D,20160808,000000,4.44428,4.46537,4.42873,4.43913,611706.11174311,0
+JQC.US,D,20160809,000000,4.44428,4.46537,4.42873,4.42873,476366.74774044,0
+JQC.US,D,20160810,000000,4.42873,4.44428,4.41813,4.41813,307401.57094225,0
+JQC.US,D,20160811,000000,4.42936,4.46136,4.42439,4.44035,493288.43412251,0
+JQC.US,D,20160812,000000,4.43528,4.47973,4.43528,4.46669,864865.92992311,0
+JQC.US,D,20160815,000000,4.48273,4.49576,4.47222,4.47222,769947.92832375,0
+JQC.US,D,20160816,000000,4.47222,4.51978,4.47222,4.49857,888094.72245402,0
+JQC.US,D,20160817,000000,4.51451,4.51451,4.47767,4.47767,438012.20503894,0
+JQC.US,D,20160818,000000,4.47767,4.48986,4.47767,4.47767,303674.25677415,0
+JQC.US,D,20160819,000000,4.48808,4.49305,4.47767,4.49305,343521.85808377,0
+JQC.US,D,20160822,000000,4.50373,4.50373,4.46669,4.47222,423199.99717605,0
+JQC.US,D,20160823,000000,4.49305,4.49857,4.46669,4.46669,753394.17424153,0
+JQC.US,D,20160824,000000,4.46136,4.48808,4.46136,4.46136,323336.77217253,0
+JQC.US,D,20160825,000000,4.46136,4.48808,4.456,4.46669,613491.38325024,0
+JQC.US,D,20160826,000000,4.46136,4.47973,4.4454,4.456,602898.13242569,0
+JQC.US,D,20160829,000000,4.46136,4.48808,4.45094,4.46669,524093.43261915,0
+JQC.US,D,20160830,000000,4.46669,4.47767,4.456,4.46136,421518.17330105,0
+JQC.US,D,20160831,000000,4.47222,4.47767,4.456,4.47222,695828.2331354,0
+JQC.US,D,20160901,000000,4.46669,4.48273,4.456,4.46136,609344.94620141,0
+JQC.US,D,20160902,000000,4.48808,4.48808,4.4454,4.45094,359461.32519579,0
+JQC.US,D,20160906,000000,4.45094,4.46669,4.43528,4.46669,493423.87586769,0
+JQC.US,D,20160907,000000,4.46136,4.52193,4.46136,4.50908,642531.373178,0
+JQC.US,D,20160908,000000,4.49857,4.57265,4.49857,4.53037,1430483.4553746,0
+JQC.US,D,20160909,000000,4.52501,4.53037,4.42936,4.42936,569896.20483425,0
+JQC.US,D,20160912,000000,4.43528,4.46136,4.42936,4.44035,504657.00895285,0
+JQC.US,D,20160913,000000,4.45713,4.47533,4.36616,4.39842,1314124.0656923,0
+JQC.US,D,20160914,000000,4.41428,4.42516,4.38324,4.42516,401658.36087229,0
+JQC.US,D,20160915,000000,4.43585,4.43585,4.4035,4.42516,613004.00626172,0
+JQC.US,D,20160916,000000,4.42516,4.43294,4.41981,4.42516,754536.36407674,0
+JQC.US,D,20160919,000000,4.44607,4.45171,4.41981,4.41981,548192.46502449,0
+JQC.US,D,20160920,000000,4.44117,4.44607,4.42516,4.42995,565694.31132286,0
+JQC.US,D,20160921,000000,4.44607,4.45713,4.42516,4.42995,814983.90829656,0
+JQC.US,D,20160922,000000,4.45713,4.48356,4.42995,4.42995,964617.17553101,0
+JQC.US,D,20160923,000000,4.44607,4.45171,4.41428,4.43585,999475.82814867,0
+JQC.US,D,20160926,000000,4.43585,4.44607,4.42394,4.42995,560446.21031534,0
+JQC.US,D,20160927,000000,4.44117,4.44117,4.41981,4.41981,856332.03350732,0
+JQC.US,D,20160928,000000,4.43585,4.47851,4.42516,4.47851,683890.16309311,0
+JQC.US,D,20160929,000000,4.47851,4.48356,4.44607,4.4622,923377.83030455,0
+JQC.US,D,20160930,000000,4.47298,4.52632,4.46988,4.51554,864084.20709472,0
+JQC.US,D,20161003,000000,4.5103,4.52061,4.47298,4.49979,880215.63888494,0
+JQC.US,D,20161004,000000,4.4892,4.50485,4.47851,4.48356,467884.04190549,0
+JQC.US,D,20161005,000000,4.50485,4.53187,4.49417,4.52632,699431.8367331,0
+JQC.US,D,20161006,000000,4.49979,4.53187,4.49979,4.52061,1080891.2475786,0
+JQC.US,D,20161007,000000,4.52632,4.52632,4.50485,4.52061,649894.28505686,0
+JQC.US,D,20161010,000000,4.52061,4.53954,4.5103,4.53187,519885.14028514,0
+JQC.US,D,20161011,000000,4.54237,4.54237,4.51554,4.53674,833377.32387806,0
+JQC.US,D,20161012,000000,4.5374,4.57265,4.53224,4.54808,1125486.7752619,0
+JQC.US,D,20161013,000000,4.54293,4.54302,4.52681,4.52681,708534.1618904,0
+JQC.US,D,20161014,000000,4.5374,4.54808,4.52681,4.5374,830497.85370526,0
+JQC.US,D,20161017,000000,4.5374,4.5374,4.49474,4.50036,599547.2823209,0
+JQC.US,D,20161018,000000,4.52135,4.5374,4.50561,4.51086,556281.64326917,0
+JQC.US,D,20161019,000000,4.53224,4.55344,4.52681,4.54293,500286.61311281,0
+JQC.US,D,20161020,000000,4.55344,4.55344,4.51622,4.5374,410181.59258376,0
+JQC.US,D,20161021,000000,4.53224,4.56966,4.52681,4.56966,562965.21348132,0
+JQC.US,D,20161024,000000,4.56422,4.5749,4.54808,4.54808,394648.45070721,0
+JQC.US,D,20161025,000000,4.56422,4.5749,4.55934,4.56966,429610.55095701,0
+JQC.US,D,20161026,000000,4.55895,4.58578,4.55661,4.56966,517478.11651479,0
+JQC.US,D,20161027,000000,4.58062,4.58578,4.53224,4.53224,1238949.6312444,0
+JQC.US,D,20161028,000000,4.51622,4.5374,4.51622,4.52681,618268.10432575,0
+JQC.US,D,20161031,000000,4.51622,4.55344,4.50561,4.51086,797075.7367627,0
+JQC.US,D,20161101,000000,4.51086,4.52681,4.45731,4.45731,642371.40261282,0
+JQC.US,D,20161102,000000,4.44645,4.45731,4.42,4.42,689323.82995618,0
+JQC.US,D,20161103,000000,4.40922,4.45196,4.40922,4.42,842229.02848329,0
+JQC.US,D,20161104,000000,4.40922,4.43594,4.39842,4.39842,547461.93277696,0
+JQC.US,D,20161107,000000,4.41437,4.45731,4.40922,4.42526,876795.46820193,0
+JQC.US,D,20161108,000000,4.41437,4.45196,4.41437,4.45196,480278.56129369,0
+JQC.US,D,20161109,000000,4.40922,4.44146,4.37695,4.42526,871460.98308922,0
+JQC.US,D,20161110,000000,4.44748,4.45302,4.37735,4.39384,1029548.1614569,0
+JQC.US,D,20161111,000000,4.38296,4.46519,4.38296,4.45835,783462.24166804,0
+JQC.US,D,20161114,000000,4.4366,4.51218,4.4366,4.49042,1137337.3947287,0
+JQC.US,D,20161115,000000,4.48507,4.51754,4.47973,4.50656,853030.24104254,0
+JQC.US,D,20161116,000000,4.50656,4.53918,4.49606,4.52803,1053914.8779412,0
+JQC.US,D,20161117,000000,4.53918,4.54256,4.48507,4.49042,651516.38658753,0
+JQC.US,D,20161118,000000,4.50656,4.52277,4.50131,4.51218,992514.97562356,0
+JQC.US,D,20161121,000000,4.53918,4.58812,4.52578,4.58241,2007456.7580114,0
+JQC.US,D,20161122,000000,4.59301,4.61485,4.57688,4.60932,2443981.2367943,0
+JQC.US,D,20161123,000000,4.58241,4.65769,4.58241,4.65227,1310287.97154,0
+JQC.US,D,20161125,000000,4.65227,4.67937,4.64168,4.64953,810791.61301907,0
+JQC.US,D,20161128,000000,4.67384,4.68414,4.64468,4.66334,1109917.3733906,0
+JQC.US,D,20161129,000000,4.65769,4.67384,4.64692,4.65769,1366486.6975493,0
+JQC.US,D,20161130,000000,4.69005,4.69005,4.65227,4.6683,1360502.7319422,0
+JQC.US,D,20161201,000000,4.6683,4.70083,4.66334,4.67384,1394596.7252583,0
+JQC.US,D,20161202,000000,4.69005,4.69005,4.64168,4.64692,1136100.2890247,0
+JQC.US,D,20161205,000000,4.65769,4.66153,4.63613,4.64692,742148.24351116,0
+JQC.US,D,20161206,000000,4.66334,4.66334,4.64168,4.65769,863998.88945998,0
+JQC.US,D,20161207,000000,4.64168,4.6847,4.64168,4.6683,1301711.4163069,0
+JQC.US,D,20161208,000000,4.67937,4.67937,4.65769,4.6683,1030287.2254679,0
+JQC.US,D,20161209,000000,4.67937,4.69529,4.65227,4.69529,1481639.9091704,0
+JQC.US,D,20161212,000000,4.70628,4.71191,4.69529,4.71191,849152.55454318,0
+JQC.US,D,20161213,000000,4.70224,4.72962,4.70224,4.7075,2003129.0209888,0
+JQC.US,D,20161214,000000,4.69671,4.72962,4.67777,4.69163,1625609.1519279,0
+JQC.US,D,20161215,000000,4.69163,4.7075,4.67506,4.69671,1596469.9802497,0
+JQC.US,D,20161216,000000,4.71311,4.724,4.69398,4.71864,962461.83878315,0
+JQC.US,D,20161219,000000,4.72962,4.73467,4.70224,4.71311,1111144.8808606,0
+JQC.US,D,20161220,000000,4.73467,4.74012,4.70224,4.7075,1029858.5043533,0
+JQC.US,D,20161221,000000,4.7075,4.74537,4.7075,4.72962,866016.6515218,0
+JQC.US,D,20161222,000000,4.72962,4.74012,4.71311,4.724,1549218.9411846,0
+JQC.US,D,20161223,000000,4.71864,4.74537,4.71864,4.724,747077.46985879,0
+JQC.US,D,20161227,000000,4.74012,4.77266,4.71864,4.71864,673097.48229733,0
+JQC.US,D,20161228,000000,4.74012,4.778,4.74012,4.76722,1109473.7216899,0
+JQC.US,D,20161229,000000,4.76722,4.78906,4.76168,4.78906,907100.29206484,0
+JQC.US,D,20161230,000000,4.80509,4.81044,4.79431,4.79966,1316284.7347924,0
+JQC.US,D,20170103,000000,4.79431,4.85415,4.79431,4.85415,1621785.8554206,0
+JQC.US,D,20170104,000000,4.85415,4.85415,4.78372,4.83803,2916597.2080173,0
+JQC.US,D,20170105,000000,4.79431,4.82019,4.76168,4.78906,3145731.5802517,0
+JQC.US,D,20170106,000000,4.778,4.80509,4.74537,4.75616,1238817.3889107,0
+JQC.US,D,20170109,000000,4.76168,4.79431,4.74012,4.74012,1060438.4775883,0
+JQC.US,D,20170110,000000,4.76168,4.79431,4.74857,4.778,712196.42136202,0
+JQC.US,D,20170111,000000,4.80125,4.80125,4.75766,4.7628,858021.32267536,0
+JQC.US,D,20170112,000000,4.77922,4.80125,4.77408,4.79611,683365.4596394,0
+JQC.US,D,20170113,000000,4.81749,4.81749,4.78504,4.79611,516003.18790405,0
+JQC.US,D,20170117,000000,4.79611,4.81195,4.77408,4.78504,772951.10906694,0
+JQC.US,D,20170118,000000,4.80125,4.80125,4.75766,4.76901,647680.29243512,0
+JQC.US,D,20170119,000000,4.78504,4.78504,4.74144,4.74687,630210.44024977,0
+JQC.US,D,20170120,000000,4.7628,4.766,4.71941,4.72474,623070.42069169,0
+JQC.US,D,20170123,000000,4.75766,4.75766,4.7358,4.74687,569204.06552235,0
+JQC.US,D,20170124,000000,4.7628,4.7628,4.74687,4.7628,878596.73676556,0
+JQC.US,D,20170125,000000,4.78504,4.80125,4.7628,4.7628,906037.02104177,0
+JQC.US,D,20170126,000000,4.77922,4.78504,4.75766,4.77408,846839.38017104,0
+JQC.US,D,20170127,000000,4.78504,4.78504,4.7628,4.76901,932382.0401819,0
+JQC.US,D,20170130,000000,4.77408,4.80125,4.7704,4.79611,724260.33491554,0
+JQC.US,D,20170131,000000,4.80125,4.82319,4.79611,4.82319,765152.01078042,0
+JQC.US,D,20170201,000000,4.82853,4.86708,4.81195,4.82853,1617799.388937,0
+JQC.US,D,20170202,000000,4.82853,4.83389,4.81749,4.82319,566996.47172323,0
+JQC.US,D,20170203,000000,4.8395,4.8395,4.82319,4.82319,689947.7151603,0
+JQC.US,D,20170206,000000,4.82319,4.85601,4.80125,4.80125,1059046.7336714,0
+JQC.US,D,20170207,000000,4.82319,4.82319,4.79602,4.80125,676734.1464785,0
+JQC.US,D,20170208,000000,4.81195,4.8501,4.80125,4.8501,852223.98939415,0
+JQC.US,D,20170209,000000,4.8501,4.8501,4.80125,4.81749,834167.57846992,0
+JQC.US,D,20170210,000000,4.82319,4.87223,4.81749,4.87223,1082548.5426336,0
+JQC.US,D,20170213,000000,4.8847,4.8847,4.84617,4.86278,1015764.0310927,0
+JQC.US,D,20170214,000000,4.86794,4.87374,4.84617,4.86794,1054716.8637079,0
+JQC.US,D,20170215,000000,4.87374,4.90655,4.86867,4.90655,906162.86455303,0
+JQC.US,D,20170216,000000,4.91219,4.91744,4.8847,4.8847,895602.67431196,0
+JQC.US,D,20170217,000000,4.89541,4.91219,4.84064,4.84617,1285623.7098046,0
+JQC.US,D,20170221,000000,4.84617,4.86794,4.84617,4.85715,822378.81428844,0
+JQC.US,D,20170222,000000,4.85715,4.87917,4.84064,4.87374,769366.70193702,0
+JQC.US,D,20170223,000000,4.8847,4.91754,4.86802,4.89005,1081014.9581487,0
+JQC.US,D,20170224,000000,4.89005,4.89541,4.86794,4.87374,560541.12618401,0
+JQC.US,D,20170227,000000,4.8847,4.90113,4.87374,4.89541,571083.1864277,0
+JQC.US,D,20170228,000000,4.90113,4.9286,4.90113,4.9286,716620.14072377,0
+JQC.US,D,20170301,000000,4.93384,4.95616,4.89541,4.95616,1027466.4111689,0
+JQC.US,D,20170302,000000,4.9286,4.9722,4.92288,4.96714,1177511.3359912,0
+JQC.US,D,20170303,000000,4.96714,4.9722,4.9449,4.9449,606314.03722696,0
+JQC.US,D,20170306,000000,4.95044,4.96131,4.93929,4.96131,547087.60165448,0
+JQC.US,D,20170307,000000,4.96131,4.96714,4.93384,4.9449,892650.68414961,0
+JQC.US,D,20170308,000000,4.93929,4.95044,4.91754,4.92288,840923.66867162,0
+JQC.US,D,20170309,000000,4.91219,4.91754,4.82422,4.82967,1611894.342142,0
+JQC.US,D,20170310,000000,4.82967,4.85715,4.80819,4.83529,1653540.0126039,0
+JQC.US,D,20170313,000000,4.83651,4.87533,4.83651,4.86417,794734.83415927,0
+JQC.US,D,20170314,000000,4.85303,4.85856,4.80334,4.82011,902092.14690505,0
+JQC.US,D,20170315,000000,4.83117,4.85303,4.79236,4.85303,879401.92194351,0
+JQC.US,D,20170316,000000,4.85303,4.86942,4.83651,4.85856,604048.85402436,0
+JQC.US,D,20170317,000000,4.86417,4.89738,4.86417,4.89738,613739.87086145,0
+JQC.US,D,20170320,000000,4.89738,4.90825,4.86942,4.87533,524409.10786772,0
+JQC.US,D,20170321,000000,4.8862,4.89176,4.80904,4.82553,958578.81993164,0
+JQC.US,D,20170322,000000,4.83117,4.83651,4.79236,4.83117,792502.71154013,0
+JQC.US,D,20170323,000000,4.84204,4.85856,4.82553,4.83651,542503.91172758,0
+JQC.US,D,20170324,000000,4.84739,4.87533,4.83117,4.83117,495738.11671025,0
+JQC.US,D,20170327,000000,4.82553,4.84739,4.79545,4.82011,510649.50632354,0
+JQC.US,D,20170328,000000,4.83117,4.85303,4.82011,4.85303,481491.13817755,0
+JQC.US,D,20170329,000000,4.86417,4.86942,4.84204,4.85303,482720.7785884,0
+JQC.US,D,20170330,000000,4.85303,4.86942,4.79236,4.79789,1149731.9141169,0
+JQC.US,D,20170331,000000,4.81447,4.84204,4.79789,4.79789,864012.75357561,0
+JQC.US,D,20170403,000000,4.81447,4.83117,4.79789,4.83117,1162401.5828771,0
+JQC.US,D,20170404,000000,4.80904,4.83117,4.80334,4.80334,866113.70033132,0
+JQC.US,D,20170405,000000,4.82011,4.83117,4.80334,4.80334,1010414.6153939,0
+JQC.US,D,20170406,000000,4.82011,4.82827,4.80904,4.82553,1396738.1978907,0
+JQC.US,D,20170407,000000,4.82011,4.83651,4.81148,4.83651,1351531.5826482,0
+JQC.US,D,20170410,000000,4.83117,4.85303,4.82553,4.84739,894444.48742022,0
+JQC.US,D,20170411,000000,4.85986,4.89352,4.84888,4.89352,651308.42485281,0
+JQC.US,D,20170412,000000,4.88781,4.90449,4.87665,4.89914,1061290.5874652,0
+JQC.US,D,20170413,000000,4.89914,4.9435,4.89914,4.90983,1020153.6234006,0
+JQC.US,D,20170417,000000,4.91519,4.92644,4.89914,4.90449,813655.08613534,0
+JQC.US,D,20170418,000000,4.90983,4.92653,4.90983,4.91519,903192.74439333,0
+JQC.US,D,20170419,000000,4.92653,4.93817,4.89914,4.90449,802430.48481365,0
+JQC.US,D,20170420,000000,4.90449,4.95466,4.88229,4.93253,1989437.6735523,0
+JQC.US,D,20170421,000000,4.92118,4.93817,4.91519,4.92118,1269486.945662,0
+JQC.US,D,20170424,000000,4.93817,4.95466,4.88781,4.89914,956949.25310794,0
+JQC.US,D,20170425,000000,4.90449,4.93253,4.90449,4.92653,1049840.960882,0
+JQC.US,D,20170426,000000,4.93253,4.9435,4.90449,4.91519,724598.40604325,0
+JQC.US,D,20170427,000000,4.92118,4.92653,4.90449,4.90983,488539.44127827,0
+JQC.US,D,20170428,000000,4.91519,4.92118,4.89352,4.92118,644310.24586252,0
+JQC.US,D,20170501,000000,4.92653,4.93817,4.91519,4.92118,546809.25287113,0
+JQC.US,D,20170502,000000,4.92118,4.92653,4.89352,4.90449,746403.46054428,0
+JQC.US,D,20170503,000000,4.90449,4.91519,4.87665,4.90449,632043.70292644,0
+JQC.US,D,20170504,000000,4.90449,4.90449,4.88781,4.89914,787370.85580998,0
+JQC.US,D,20170505,000000,4.90449,4.90983,4.88229,4.88781,476569.37712296,0
+JQC.US,D,20170508,000000,4.88781,4.9044,4.87665,4.89914,643137.1283847,0
+JQC.US,D,20170509,000000,4.90449,4.92194,4.87402,4.91519,730039.53819937,0
+JQC.US,D,20170510,000000,4.89914,4.92653,4.89914,4.91519,566782.11116591,0
+JQC.US,D,20170511,000000,4.92822,4.93375,4.91164,4.92249,785120.60319347,0
+JQC.US,D,20170512,000000,4.92249,4.945,4.91164,4.92822,441324.66220809,0
+JQC.US,D,20170515,000000,4.92822,4.93919,4.91164,4.92249,326688.68874776,0
+JQC.US,D,20170516,000000,4.91705,4.91705,4.89484,4.89484,414741.8201611,0
+JQC.US,D,20170517,000000,4.86128,4.88912,4.81636,4.81636,871847.04538648,0
+JQC.US,D,20170518,000000,4.79948,4.86128,4.79948,4.83876,805104.1261926,0
+JQC.US,D,20170519,000000,4.83313,4.87243,4.82198,4.82761,867430.79131776,0
+JQC.US,D,20170522,000000,4.84458,4.85583,4.82198,4.83313,644233.45999126,0
+JQC.US,D,20170523,000000,4.83876,4.87787,4.83876,4.86698,796527.57095944,0
+JQC.US,D,20170524,000000,4.86128,4.88358,4.84458,4.87243,522047.94232603,0
+JQC.US,D,20170525,000000,4.88358,4.90581,4.87243,4.88358,633499.43506936,0
+JQC.US,D,20170526,000000,4.89484,4.91705,4.88912,4.90026,704287.47662075,0
+JQC.US,D,20170530,000000,4.90026,4.91164,4.87787,4.90026,632083.16233252,0
+JQC.US,D,20170531,000000,4.90581,4.91164,4.88358,4.89484,814208.58429077,0
+JQC.US,D,20170601,000000,4.92249,4.92249,4.87787,4.90581,771119.97933113,0
+JQC.US,D,20170602,000000,4.90026,4.90026,4.84983,4.87787,735954.18322837,0
+JQC.US,D,20170605,000000,4.87787,4.89747,4.86128,4.87787,608739.19099471,0
+JQC.US,D,20170606,000000,4.87243,4.89484,4.86887,4.88912,625723.79913239,0
+JQC.US,D,20170607,000000,4.88912,4.88912,4.82761,4.83876,605910.91140277,0
+JQC.US,D,20170608,000000,4.83876,4.83942,4.78691,4.82198,1104006.9942433,0
+JQC.US,D,20170609,000000,4.83313,4.85583,4.82198,4.82761,835787.54705972,0
+JQC.US,D,20170612,000000,4.84983,4.87787,4.82761,4.84458,981022.69022285,0
+JQC.US,D,20170613,000000,4.86287,4.90196,4.86287,4.87955,646153.1067731,0
+JQC.US,D,20170614,000000,4.87955,4.90196,4.87402,4.88537,355507.91929558,0
+JQC.US,D,20170615,000000,4.87402,4.88537,4.85151,4.85151,464261.24183996,0
+JQC.US,D,20170616,000000,4.86287,4.87955,4.83436,4.83436,556029.95624665,0
+JQC.US,D,20170619,000000,4.85151,4.86287,4.83998,4.85697,358776.65117693,0
+JQC.US,D,20170620,000000,4.83998,4.85151,4.80089,4.82358,790765.43120256,0
+JQC.US,D,20170621,000000,4.81195,4.81373,4.76132,4.76132,1196984.0196523,0
+JQC.US,D,20170622,000000,4.76132,4.79891,4.76132,4.76713,685073.94527526,0
+JQC.US,D,20170623,000000,4.76713,4.80651,4.74453,4.80651,673239.32286509,0
+JQC.US,D,20170626,000000,4.79554,4.80089,4.74687,4.76713,1149242.4041874,0
+JQC.US,D,20170627,000000,4.76713,4.77829,4.72795,4.73319,1333624.4775849,0
+JQC.US,D,20170628,000000,4.75035,4.77266,4.74415,4.76132,1448223.12458,0
+JQC.US,D,20170629,000000,4.76132,4.77564,4.75035,4.77266,696131.11073875,0
+JQC.US,D,20170630,000000,4.77829,4.83998,4.77829,4.83998,568033.08098542,0
+JQC.US,D,20170703,000000,4.85697,4.87402,4.83998,4.87402,352426.88621072,0
+JQC.US,D,20170705,000000,4.84589,4.86287,4.78954,4.79554,718715.75512729,0
+JQC.US,D,20170706,000000,4.7842,4.80315,4.75035,4.75035,616816.63806458,0
+JQC.US,D,20170707,000000,4.77266,4.82049,4.76132,4.80089,714509.59573415,0
+JQC.US,D,20170710,000000,4.78954,4.82883,4.77829,4.81749,517586.89649909,0
+JQC.US,D,20170711,000000,4.82358,4.83998,4.80651,4.83436,497591.64232517,0
+JQC.US,D,20170712,000000,4.83436,4.84598,4.81739,4.84008,824514.95456847,0
+JQC.US,D,20170713,000000,4.84008,4.84598,4.80079,4.80079,523803.352661,0
+JQC.US,D,20170714,000000,4.80079,4.82348,4.80079,4.80631,525449.98301167,0
+JQC.US,D,20170717,000000,4.81176,4.83436,4.78944,4.80079,848997.91633019,0
+JQC.US,D,20170718,000000,4.81176,4.84598,4.81176,4.82873,354661.14177071,0
+JQC.US,D,20170719,000000,4.83436,4.89107,4.83436,4.86839,842114.91614681,0
+JQC.US,D,20170720,000000,4.88565,4.8967,4.86839,4.87421,407004.57715976,0
+JQC.US,D,20170721,000000,4.87965,4.88565,4.85151,4.86305,424965.00574492,0
+JQC.US,D,20170724,000000,4.84598,4.85715,4.82348,4.82873,666598.41147032,0
+JQC.US,D,20170725,000000,4.85715,4.8967,4.84008,4.8967,825493.97442721,0
+JQC.US,D,20170726,000000,4.90807,4.95325,4.88706,4.90807,1019050.8929715,0
+JQC.US,D,20170727,000000,4.91949,4.93618,4.90807,4.91949,369383.76611712,0
+JQC.US,D,20170728,000000,4.91387,4.93076,4.90807,4.90807,456696.76704901,0
+JQC.US,D,20170731,000000,4.91949,4.93422,4.90235,4.91387,470565.14857748,0
+JQC.US,D,20170801,000000,4.93618,4.94773,4.90807,4.91949,445616.13923596,0
+JQC.US,D,20170802,000000,4.93618,4.93618,4.87965,4.87965,815101.22004433,0
+JQC.US,D,20170803,000000,4.88565,4.89962,4.84851,4.85151,758201.82295966,0
+JQC.US,D,20170804,000000,4.86052,4.88565,4.85715,4.86839,388948.16623554,0
+JQC.US,D,20170807,000000,4.88565,4.89107,4.84008,4.88565,821834.91436691,0
+JQC.US,D,20170808,000000,4.88565,4.91387,4.86305,4.88565,474790.50443846,0
+JQC.US,D,20170809,000000,4.87421,4.88809,4.85715,4.86839,1130730.6103878,0
+JQC.US,D,20170810,000000,4.85151,4.85715,4.778,4.778,803311.38939243,0
+JQC.US,D,20170811,000000,4.75504,4.82358,4.74379,4.81204,715918.40317794,0
+JQC.US,D,20170814,000000,4.83483,4.84627,4.82911,4.84064,419875.80883212,0
+JQC.US,D,20170815,000000,4.85751,4.85751,4.81767,4.83483,448030.62829936,0
+JQC.US,D,20170816,000000,4.85191,4.85191,4.81767,4.82358,438942.16725769,0
+JQC.US,D,20170817,000000,4.82358,4.83483,4.78944,4.81204,641233.47865936,0
+JQC.US,D,20170818,000000,4.80651,4.82067,4.79535,4.81204,506438.01457823,0
+JQC.US,D,20170821,000000,4.80089,4.81204,4.778,4.80651,325494.24186125,0
+JQC.US,D,20170822,000000,4.80651,4.81204,4.78944,4.78944,366629.07298514,0
+JQC.US,D,20170823,000000,4.78402,4.81767,4.778,4.79535,518144.66053627,0
+JQC.US,D,20170824,000000,4.80651,4.8143,4.78402,4.78402,468608.17533043,0
+JQC.US,D,20170825,000000,4.79535,4.81204,4.7723,4.78944,1102692.0361979,0
+JQC.US,D,20170828,000000,4.78944,4.81204,4.78944,4.81204,427118.20955189,0
+JQC.US,D,20170829,000000,4.79535,4.81204,4.79535,4.80089,514758.61690715,0
+JQC.US,D,20170830,000000,4.80651,4.82911,4.80089,4.81204,799572.34404954,0
+JQC.US,D,20170831,000000,4.82911,4.83483,4.81204,4.81204,490630.78980008,0
+JQC.US,D,20170901,000000,4.82911,4.83483,4.81204,4.81204,447515.52307956,0
+JQC.US,D,20170905,000000,4.80089,4.80089,4.74528,4.76093,1545982.2034165,0
+JQC.US,D,20170906,000000,4.7723,4.78402,4.76656,4.778,486147.348094,0
+JQC.US,D,20170907,000000,4.78944,4.79535,4.7723,4.78944,442880.64257182,0
+JQC.US,D,20170908,000000,4.76656,4.78402,4.73854,4.778,607996.92757238,0
+JQC.US,D,20170911,000000,4.778,4.80089,4.76656,4.79535,429410.05451535,0
+JQC.US,D,20170912,000000,4.79535,4.80651,4.778,4.78944,494479.6815977,0
+JQC.US,D,20170913,000000,4.78944,4.80089,4.7723,4.78402,407183.74419276,0
+JQC.US,D,20170914,000000,4.7722,4.78944,4.7722,4.78944,301650.0958897,0
+JQC.US,D,20170915,000000,4.79545,4.79545,4.78402,4.79545,373761.62725018,0
+JQC.US,D,20170918,000000,4.80671,4.80671,4.76637,4.778,574382.84595164,0
+JQC.US,D,20170919,000000,4.778,4.81804,4.76093,4.78402,808305.67043656,0
+JQC.US,D,20170920,000000,4.78944,4.78944,4.7435,4.76637,657121.75519054,0
+JQC.US,D,20170921,000000,4.76637,4.76956,4.7435,4.75484,638763.53313339,0
+JQC.US,D,20170922,000000,4.76637,4.78944,4.75597,4.778,525767.7912011,0
+JQC.US,D,20170925,000000,4.79545,4.79545,4.778,4.78944,575830.04633106,0
+JQC.US,D,20170926,000000,4.79545,4.81233,4.79545,4.81233,768354.6214948,0
+JQC.US,D,20170927,000000,4.81233,4.81804,4.80089,4.81233,574324.19007775,0
+JQC.US,D,20170928,000000,4.80089,4.83529,4.80089,4.81804,736692.18076895,0
+JQC.US,D,20170929,000000,4.82368,4.85789,4.82368,4.85789,1038009.5378832,0
+JQC.US,D,20171002,000000,4.85253,4.85789,4.82939,4.84673,508664.80484518,0
+JQC.US,D,20171003,000000,4.84673,4.86382,4.83529,4.86382,631960.51823258,0
+JQC.US,D,20171004,000000,4.84092,4.85789,4.82948,4.84092,730895.91395818,0
+JQC.US,D,20171005,000000,4.84092,4.86382,4.82939,4.86382,564240.71212081,0
+JQC.US,D,20171006,000000,4.85789,4.86382,4.85253,4.86382,397131.19387841,0
+JQC.US,D,20171009,000000,4.86934,4.88087,4.85789,4.87533,296009.53376236,0
+JQC.US,D,20171010,000000,4.87533,4.8866,4.85253,4.87533,582848.48825963,0
+JQC.US,D,20171011,000000,4.87533,4.87533,4.85253,4.85253,419526.00652966,0
+JQC.US,D,20171012,000000,4.85253,4.89832,4.85253,4.85799,553195.27783211,0
+JQC.US,D,20171013,000000,4.87553,4.88686,4.86557,4.88107,353910.34658491,0
+JQC.US,D,20171016,000000,4.88686,4.88686,4.85799,4.86942,459143.25022545,0
+JQC.US,D,20171017,000000,4.86942,4.87553,4.85253,4.86942,326858.25754681,0
+JQC.US,D,20171018,000000,4.85253,4.86382,4.8351,4.8351,398555.99837873,0
+JQC.US,D,20171019,000000,4.84673,4.85253,4.8351,4.85253,326591.63993821,0
+JQC.US,D,20171020,000000,4.85799,4.85799,4.82919,4.8351,416457.77108998,0
+JQC.US,D,20171023,000000,4.84082,4.88107,4.8351,4.86942,555710.01511634,0
+JQC.US,D,20171024,000000,4.86942,4.89258,4.85818,4.89258,640380.30231187,0
+JQC.US,D,20171025,000000,4.88107,4.88107,4.82919,4.84082,501820.19759743,0
+JQC.US,D,20171026,000000,4.82358,4.84082,4.80071,4.80631,794195.20011949,0
+JQC.US,D,20171027,000000,4.81767,4.84673,4.81486,4.82358,293084.20536091,0
+JQC.US,D,20171030,000000,4.82919,4.8351,4.81195,4.81195,399682.19115741,0
+JQC.US,D,20171031,000000,4.82358,4.82919,4.80631,4.80631,396103.1163797,0
+JQC.US,D,20171101,000000,4.81767,4.82919,4.78353,4.78916,386520.87952693,0
+JQC.US,D,20171102,000000,4.79498,4.79498,4.75446,4.76048,939189.32096445,0
+JQC.US,D,20171103,000000,4.77755,4.77755,4.74575,4.74893,642186.9032277,0
+JQC.US,D,20171106,000000,4.74893,4.77755,4.73131,4.77755,611606.92999272,0
+JQC.US,D,20171107,000000,4.76048,4.76618,4.75446,4.76048,437544.02451825,0
+JQC.US,D,20171108,000000,4.76048,4.76618,4.73131,4.73731,542052.79473385,0
+JQC.US,D,20171109,000000,4.71996,4.7255,4.70272,4.71996,648306.31058007,0
+JQC.US,D,20171110,000000,4.69699,4.71996,4.67392,4.71996,1208846.3702935,0
+JQC.US,D,20171113,000000,4.71996,4.72502,4.69699,4.70843,850205.16086189,0
+JQC.US,D,20171114,000000,4.71414,4.71414,4.66193,4.66193,802784.55299784,0
+JQC.US,D,20171115,000000,4.63313,4.70559,4.63313,4.69127,1320705.2547429,0
+JQC.US,D,20171116,000000,4.69127,4.7256,4.69127,4.69127,916111.96723522,0
+JQC.US,D,20171117,000000,4.69127,4.72006,4.68809,4.69689,682775.70148918,0
+JQC.US,D,20171120,000000,4.69127,4.71414,4.68527,4.68527,783311.86933678,0
+JQC.US,D,20171121,000000,4.69689,4.70272,4.69127,4.69689,536737.50608899,0
+JQC.US,D,20171122,000000,4.68527,4.70843,4.67946,4.68527,601904.18198086,0
+JQC.US,D,20171124,000000,4.70272,4.72006,4.69689,4.71414,267065.52617369,0
+JQC.US,D,20171127,000000,4.71414,4.71414,4.69127,4.69127,470584.34504531,0
+JQC.US,D,20171128,000000,4.69127,4.73149,4.69127,4.72006,746948.42693623,0
+JQC.US,D,20171129,000000,4.7256,4.73149,4.70272,4.70272,622973.37188218,0
+JQC.US,D,20171130,000000,4.71414,4.76084,4.70843,4.74913,1566463.7681084,0
+JQC.US,D,20171201,000000,4.74913,4.76084,4.73074,4.74913,934112.92169687,0
+JQC.US,D,20171204,000000,4.76084,4.7841,4.74303,4.76084,1225203.8938158,0
+JQC.US,D,20171205,000000,4.75455,4.76084,4.74303,4.74913,629922.4932325,0
+JQC.US,D,20171206,000000,4.74303,4.76084,4.74303,4.74303,730358.41285926,0
+JQC.US,D,20171207,000000,4.74913,4.75455,4.73149,4.73751,880331.88416229,0
+JQC.US,D,20171208,000000,4.73751,4.76628,4.73149,4.74913,869447.48690915,0
+JQC.US,D,20171211,000000,4.75455,4.75455,4.73149,4.73751,688667.95063907,0
+JQC.US,D,20171212,000000,4.73751,4.75455,4.73751,4.74913,676258.50066479,0
+JQC.US,D,20171213,000000,4.74913,4.75813,4.7256,4.74913,586030.83603577,0
+JQC.US,D,20171214,000000,4.74913,4.74913,4.71976,4.73131,1181647.1083357,0
+JQC.US,D,20171215,000000,4.73131,4.78427,4.7255,4.75455,842756.93134829,0
+JQC.US,D,20171218,000000,4.75455,4.76093,4.7255,4.73741,835028.22011045,0
+JQC.US,D,20171219,000000,4.73131,4.76637,4.71976,4.73741,1329892.8975349,0
+JQC.US,D,20171220,000000,4.74293,4.74913,4.71976,4.74913,2085697.2949581,0
+JQC.US,D,20171221,000000,4.74293,4.76637,4.73451,4.75455,2032656.387905,0
+JQC.US,D,20171222,000000,4.76093,4.78992,4.75455,4.778,855309.28836077,0
+JQC.US,D,20171226,000000,4.78427,4.79592,4.74913,4.7723,1197328.4896026,0
+JQC.US,D,20171227,000000,4.76637,4.78992,4.74913,4.7723,1433191.2238077,0
+JQC.US,D,20171228,000000,4.76093,4.78427,4.76093,4.76093,594789.75771322,0
+JQC.US,D,20171229,000000,4.7723,4.78992,4.76637,4.78992,1156201.1237716,0
+JQC.US,D,20180102,000000,4.78992,4.86566,4.778,4.86566,2628334.51549,0
+JQC.US,D,20180103,000000,4.85967,4.86566,4.81411,4.83089,2948854.7392455,0
+JQC.US,D,20180104,000000,4.84214,4.84214,4.78992,4.84214,3001127.7875859,0
+JQC.US,D,20180105,000000,4.81888,4.84795,4.80145,4.8249,1234970.6300538,0
+JQC.US,D,20180108,000000,4.83089,4.83089,4.78992,4.79592,887578.55076379,0
+JQC.US,D,20180109,000000,4.81335,4.81335,4.78992,4.78992,1441232.4108827,0
+JQC.US,D,20180110,000000,4.76093,4.778,4.75455,4.75455,955238.6345312,0
+JQC.US,D,20180111,000000,4.76637,4.80183,4.76093,4.79019,1662049.3801996,0
+JQC.US,D,20180112,000000,4.7781,4.8081,4.76637,4.79611,1370466.7652105,0
+JQC.US,D,20180116,000000,4.80183,4.81945,4.7781,4.79019,1168131.7285208,0
+JQC.US,D,20180117,000000,4.79019,4.8081,4.78701,4.79611,2282354.4430551,0
+JQC.US,D,20180118,000000,4.80183,4.80183,4.76637,4.76637,920238.14134577,0
+JQC.US,D,20180119,000000,4.77238,4.79611,4.76637,4.79019,795343.78877728,0
+JQC.US,D,20180122,000000,4.79611,4.81373,4.78437,4.79611,1016756.9150671,0
+JQC.US,D,20180123,000000,4.79019,4.81945,4.78447,4.79611,1258102.3737751,0
+JQC.US,D,20180124,000000,4.8081,4.83127,4.79891,4.82527,1412416.3797462,0
+JQC.US,D,20180125,000000,4.82527,4.82527,4.79611,4.8081,824328.32224246,0
+JQC.US,D,20180126,000000,4.81945,4.82527,4.80183,4.81945,968718.82082158,0
+JQC.US,D,20180129,000000,4.80183,4.8081,4.78701,4.79611,848689.70637466,0
+JQC.US,D,20180130,000000,4.75455,4.76093,4.74283,4.74283,1486464.6214154,0
+JQC.US,D,20180131,000000,4.76637,4.77238,4.74903,4.74903,1429968.350155,0
+JQC.US,D,20180201,000000,4.75455,4.7781,4.74903,4.7781,730140.85289065,0
+JQC.US,D,20180202,000000,4.77238,4.78437,4.75455,4.76093,2069048.6250073,0
+JQC.US,D,20180205,000000,4.74903,4.77238,4.70205,4.70205,2646448.5158177,0
+JQC.US,D,20180206,000000,4.68442,4.73731,4.6609,4.70776,1105612.0322471,0
+JQC.US,D,20180207,000000,4.71367,4.77238,4.71367,4.73731,1070027.1132637,0
+JQC.US,D,20180208,000000,4.73731,4.74283,4.71367,4.73121,569394.9637301,0
+JQC.US,D,20180209,000000,4.74283,4.74283,4.6757,4.72531,1445270.0679472,0
+JQC.US,D,20180212,000000,4.71951,4.73731,4.71367,4.72531,661823.82333564,0
+JQC.US,D,20180213,000000,4.72531,4.73731,4.71087,4.72531,637218.21747399,0
+JQC.US,D,20180214,000000,4.70768,4.76093,4.70768,4.76093,608334.99870007,0
+JQC.US,D,20180215,000000,4.74921,4.76985,4.74303,4.74303,624881.28748925,0
+JQC.US,D,20180216,000000,4.74921,4.77266,4.74913,4.76676,567766.46337682,0
+JQC.US,D,20180220,000000,4.74921,4.76666,4.74921,4.74921,609030.33742328,0
+JQC.US,D,20180221,000000,4.74921,4.778,4.74921,4.77266,620976.93922903,0
+JQC.US,D,20180222,000000,4.76676,4.78476,4.76676,4.76676,507931.07318634,0
+JQC.US,D,20180223,000000,4.76676,4.79038,4.76093,4.77837,2139503.9277831,0
+JQC.US,D,20180226,000000,4.78476,4.79038,4.76402,4.77837,1375533.5662441,0
+JQC.US,D,20180227,000000,4.77266,4.79647,4.76676,4.77266,676487.79180817,0
+JQC.US,D,20180228,000000,4.77837,4.79647,4.77266,4.77266,1048514.2716617,0
+JQC.US,D,20180301,000000,4.77837,4.79647,4.76676,4.79647,819876.87464943,0
+JQC.US,D,20180302,000000,4.77837,4.78166,4.71603,4.72531,3932319.646763,0
+JQC.US,D,20180305,000000,4.71941,4.72531,4.68995,4.70768,2321055.5886479,0
+JQC.US,D,20180306,000000,4.70195,4.73741,4.70195,4.73131,686254.52804609,0
+JQC.US,D,20180307,000000,4.71367,4.73131,4.68995,4.71941,734790.66398448,0
+JQC.US,D,20180308,000000,4.73131,4.73814,4.71941,4.73131,501432.00235932,0
+JQC.US,D,20180309,000000,4.74921,4.76093,4.73741,4.75475,1032895.8121504,0
+JQC.US,D,20180312,000000,4.75475,4.75475,4.73131,4.73131,1915496.0789265,0
+JQC.US,D,20180313,000000,4.73131,4.74303,4.71941,4.73131,908679.73477813,0
+JQC.US,D,20180314,000000,4.73131,4.73741,4.71358,4.71358,957238.26659564,0
+JQC.US,D,20180315,000000,4.71358,4.73131,4.71358,4.73131,761799.02773475,0
+JQC.US,D,20180316,000000,4.72531,4.73131,4.7076,4.71941,963192.37103072,0
+JQC.US,D,20180319,000000,4.71941,4.71941,4.70177,4.71358,584246.63099907,0
+JQC.US,D,20180320,000000,4.7076,4.71941,4.69578,4.71358,940065.95966149,0
+JQC.US,D,20180321,000000,4.71358,4.71658,4.70177,4.7076,680003.94483029,0
+JQC.US,D,20180322,000000,4.70177,4.7076,4.68986,4.70177,1127448.0143906,0
+JQC.US,D,20180323,000000,4.7076,4.71358,4.68986,4.69578,727017.16098838,0
+JQC.US,D,20180326,000000,4.69578,4.71941,4.68986,4.71941,766277.13708867,0
+JQC.US,D,20180327,000000,4.7076,4.72531,4.68986,4.68986,855187.71073126,0
+JQC.US,D,20180328,000000,4.69578,4.71941,4.69578,4.70177,641415.84510365,0
+JQC.US,D,20180329,000000,4.70177,4.72531,4.70177,4.7076,619498.81120701,0
+JQC.US,D,20180402,000000,4.72531,4.72531,4.68405,4.70177,687955.54838889,0
+JQC.US,D,20180403,000000,4.70177,4.7076,4.68986,4.7076,764889.65905357,0
+JQC.US,D,20180404,000000,4.68986,4.73131,4.68986,4.71941,1287137.0313509,0
+JQC.US,D,20180405,000000,4.71358,4.73131,4.71358,4.71941,460403.81827886,0
+JQC.US,D,20180406,000000,4.71358,4.73131,4.68986,4.68986,611175.0094668,0
+JQC.US,D,20180409,000000,4.70177,4.71941,4.69578,4.69578,485496.80112903,0
+JQC.US,D,20180410,000000,4.70177,4.74921,4.70177,4.74921,707570.07261775,0
+JQC.US,D,20180411,000000,4.71941,4.76093,4.71941,4.73741,655362.07897383,0
+JQC.US,D,20180412,000000,4.73741,4.77893,4.73741,4.76713,566404.58063214,0
+JQC.US,D,20180413,000000,4.76713,4.77303,4.73121,4.73741,779258.21521576,0
+JQC.US,D,20180416,000000,4.73741,4.76103,4.73741,4.74921,466715.19030942,0
+JQC.US,D,20180417,000000,4.74921,4.7795,4.74921,4.77893,533171.22895645,0
+JQC.US,D,20180418,000000,4.77893,4.79066,4.74921,4.77893,1277246.5845427,0
+JQC.US,D,20180419,000000,4.76103,4.77303,4.76103,4.77303,472328.0242055,0
+JQC.US,D,20180420,000000,4.76713,4.76713,4.74921,4.75504,410028.0208412,0
+JQC.US,D,20180423,000000,4.74313,4.76713,4.74313,4.74921,321008.66721432,0
+JQC.US,D,20180424,000000,4.74921,4.77303,4.74921,4.76103,610279.17430193,0
+JQC.US,D,20180425,000000,4.74921,4.76713,4.74313,4.76713,508569.88897652,0
+JQC.US,D,20180426,000000,4.76713,4.79066,4.76103,4.79066,511344.84504675,0
+JQC.US,D,20180427,000000,4.77893,4.79694,4.77893,4.78524,438974.16137072,0
+JQC.US,D,20180430,000000,4.77893,4.81476,4.77893,4.80295,652333.30294024,0
+JQC.US,D,20180501,000000,4.80904,4.83268,4.79694,4.83268,868634.83643816,0
+JQC.US,D,20180502,000000,4.81476,4.83268,4.81476,4.82665,493719.288178,0
+JQC.US,D,20180503,000000,4.82085,4.84467,4.80904,4.84467,779087.57994627,0
+JQC.US,D,20180504,000000,4.82665,4.84467,4.82665,4.83867,710334.36398361,0
+JQC.US,D,20180507,000000,4.82665,4.85658,4.82665,4.85658,437259.27691226,0
+JQC.US,D,20180508,000000,4.83268,4.84467,4.82967,4.83867,948606.25489989,0
+JQC.US,D,20180509,000000,4.83268,4.83867,4.81476,4.82665,751507.58804315,0
+JQC.US,D,20180510,000000,4.81476,4.82665,4.80904,4.81476,622478.52960063,0
+JQC.US,D,20180511,000000,4.80904,4.83268,4.80904,4.82665,766565.08410596,0
+JQC.US,D,20180514,000000,4.83867,4.84476,4.83268,4.83268,450469.64618275,0
+JQC.US,D,20180515,000000,4.82085,4.83268,4.80896,4.80896,426070.93558536,0
+JQC.US,D,20180516,000000,4.80896,4.83268,4.80896,4.83268,419297.78185669,0
+JQC.US,D,20180517,000000,4.82665,4.83867,4.82368,4.83867,598907.40006029,0
+JQC.US,D,20180518,000000,4.82665,4.85078,4.82085,4.84476,887578.55076379,0
+JQC.US,D,20180521,000000,4.85078,4.85677,4.84476,4.84476,424520.28757378,0
+JQC.US,D,20180522,000000,4.84476,4.85667,4.84476,4.85078,359502.91754272,0
+JQC.US,D,20180523,000000,4.83867,4.86848,4.83867,4.86848,380221.23867113,0
+JQC.US,D,20180524,000000,4.86287,4.86287,4.84749,4.85078,413363.94035989,0
+JQC.US,D,20180525,000000,4.84476,4.85667,4.83268,4.84476,689348.35877619,0
+JQC.US,D,20180529,000000,4.83867,4.83867,4.80896,4.82085,538855.51637161,0
+JQC.US,D,20180530,000000,4.82085,4.85667,4.82085,4.84476,633704.19739276,0
+JQC.US,D,20180531,000000,4.85078,4.85667,4.83867,4.84476,503566.00969851,0
+JQC.US,D,20180601,000000,4.85667,4.86287,4.85078,4.86287,313807.85884148,0
+JQC.US,D,20180604,000000,4.83867,4.85078,4.81466,4.81466,882894.61261606,0
+JQC.US,D,20180605,000000,4.80896,4.82085,4.79056,4.79694,702495.80629104,0
+JQC.US,D,20180606,000000,4.79056,4.82665,4.79056,4.82665,553608.00189021,0
+JQC.US,D,20180607,000000,4.82665,4.86287,4.81466,4.86287,565830.81953845,0
+JQC.US,D,20180608,000000,4.84476,4.86287,4.84476,4.85667,435708.62890071,0
+JQC.US,D,20180611,000000,4.85078,4.85667,4.83867,4.85667,242427.92619899,0
+JQC.US,D,20180612,000000,4.84476,4.85667,4.83268,4.83867,251484.39312763,0
+JQC.US,D,20180613,000000,4.83867,4.85375,4.83268,4.84476,418420.07668921,0
+JQC.US,D,20180614,000000,4.84476,4.84476,4.82657,4.83867,344234.26033392,0
+JQC.US,D,20180615,000000,4.83867,4.85677,4.83268,4.83867,356836.7414568,0
+JQC.US,D,20180618,000000,4.83867,4.85078,4.82657,4.85078,313287.42126952,0
+JQC.US,D,20180619,000000,4.82657,4.83661,4.82067,4.82657,343399.21398382,0
+JQC.US,D,20180620,000000,4.82657,4.83867,4.82067,4.83268,493966.70931877,0
+JQC.US,D,20180621,000000,4.82657,4.83501,4.80275,4.81466,445400.71220823,0
+JQC.US,D,20180622,000000,4.82657,4.83268,4.80886,4.81466,746771.39284415,0
+JQC.US,D,20180625,000000,4.80275,4.80886,4.76337,4.78476,987822.50571235,0
+JQC.US,D,20180626,000000,4.77829,4.79047,4.77238,4.77829,446507.70851909,0
+JQC.US,D,20180627,000000,4.78476,4.79047,4.75475,4.76637,644742.16638844,0
+JQC.US,D,20180628,000000,4.76065,4.79667,4.76065,4.79047,891608.74253525,0
+JQC.US,D,20180629,000000,4.78476,4.79047,4.77829,4.78476,677051.95466795,0
+JQC.US,D,20180702,000000,4.78476,4.79667,4.77238,4.77829,517314.94653832,0
+JQC.US,D,20180703,000000,4.78476,4.79667,4.77238,4.78476,275182.43264964,0
+JQC.US,D,20180705,000000,4.78476,4.79667,4.77829,4.79047,247572.57957437,0
+JQC.US,D,20180706,000000,4.79047,4.79667,4.78476,4.79047,287999.27432986,0
+JQC.US,D,20180709,000000,4.79047,4.80275,4.77829,4.77829,348245.25563755,0
+JQC.US,D,20180710,000000,4.77829,4.80211,4.77829,4.77829,606293.7742887,0
+JQC.US,D,20180711,000000,4.77238,4.79667,4.77238,4.77238,374351.38540038,0
+JQC.US,D,20180712,000000,4.77238,4.80896,4.73619,4.80896,1053599.2026928,0
+JQC.US,D,20180713,000000,4.80896,4.80896,4.79677,4.80285,316299.13377616,0
+JQC.US,D,20180716,000000,4.80896,4.80896,4.78485,4.79047,265592.73050384,0
+JQC.US,D,20180717,000000,4.79047,4.80285,4.7874,4.79677,444462.21822598,0
+JQC.US,D,20180718,000000,4.80285,4.80896,4.79047,4.80896,763760.26686356,0
+JQC.US,D,20180719,000000,4.79677,4.80334,4.78485,4.79047,774453.76590894,0
+JQC.US,D,20180720,000000,4.78485,4.79677,4.75437,4.76056,3265086.6853842,0
+JQC.US,D,20180723,000000,4.74839,4.78166,4.7421,4.76628,1333201.0888224,0
+JQC.US,D,20180724,000000,4.75437,4.77238,4.75437,4.76628,1068464.7340773,0
+JQC.US,D,20180725,000000,4.76056,4.76628,4.74839,4.76056,1095946.6107005,0
+JQC.US,D,20180726,000000,4.75437,4.77238,4.75437,4.76628,1314461.0703496,0
+JQC.US,D,20180727,000000,4.76056,4.77238,4.75437,4.77238,1011809.5587221,0
+JQC.US,D,20180730,000000,4.76056,4.77143,4.75127,4.76056,2184225.2989779,0
+JQC.US,D,20180731,000000,4.76056,4.77829,4.76056,4.77238,643754.6147662,0
+JQC.US,D,20180801,000000,4.77238,4.77715,4.75437,4.76628,1003418.5693445,0
+JQC.US,D,20180802,000000,4.76628,4.77238,4.75437,4.77238,1916871.8257868,0
+JQC.US,D,20180803,000000,4.76056,4.78531,4.76056,4.78485,1117936.1645867,0
+JQC.US,D,20180806,000000,4.77829,4.79047,4.77829,4.78485,744145.74263472,0
+JQC.US,D,20180807,000000,4.77829,4.79677,4.77238,4.79677,557305.45488614,0
+JQC.US,D,20180808,000000,4.79047,4.80285,4.79047,4.79677,615491.01531467,0
+JQC.US,D,20180809,000000,4.79047,4.80896,4.78485,4.80285,1606703.8305377,0
+JQC.US,D,20180810,000000,4.80285,4.80285,4.78485,4.79047,340188.07150594,0
+JQC.US,D,20180813,000000,4.78485,4.79677,4.77829,4.79047,452149.33711688,0
+JQC.US,D,20180814,000000,4.79686,4.81486,4.79047,4.81486,877629.4480816,0
+JQC.US,D,20180815,000000,4.79686,4.82123,4.79047,4.82123,1206412.6847624,0
+JQC.US,D,20180816,000000,4.81486,4.83924,4.81486,4.83924,617896.97261459,0
+JQC.US,D,20180817,000000,4.82705,4.84542,4.82123,4.83924,454539.2973603,0
+JQC.US,D,20180820,000000,4.82705,4.84364,4.82705,4.83313,563524.04398892,0
+JQC.US,D,20180821,000000,4.82705,4.84383,4.82705,4.82705,827230.18829437,0
+JQC.US,D,20180822,000000,4.81486,4.82705,4.81486,4.82705,608730.65923122,0
+JQC.US,D,20180823,000000,4.82123,4.83313,4.81486,4.82123,846854.31075711,0
+JQC.US,D,20180824,000000,4.82123,4.83313,4.80913,4.82123,792877.04266261,0
+JQC.US,D,20180827,000000,4.82123,4.83313,4.82123,4.82705,667183.90373877,0
+JQC.US,D,20180828,000000,4.82123,4.85151,4.82029,4.85151,800548.16449699,0
+JQC.US,D,20180829,000000,4.83924,4.85743,4.83313,4.83924,481762.0216679,0
+JQC.US,D,20180830,000000,4.83313,4.85151,4.82705,4.84542,594818.55241493,0
+JQC.US,D,20180831,000000,4.83924,4.85151,4.83313,4.83313,423339.70480293,0
+JQC.US,D,20180904,000000,4.84542,4.85743,4.83313,4.85743,316634.00549255,0
+JQC.US,D,20180905,000000,4.84542,4.87571,4.84542,4.87571,956398.95436379,0
+JQC.US,D,20180906,000000,4.86352,4.87571,4.85743,4.86352,381678.03728446,0
+JQC.US,D,20180907,000000,4.85151,4.86942,4.83632,4.86942,661066.62932726,0
+JQC.US,D,20180910,000000,4.85743,4.8788,4.85743,4.87571,367294.55053618,0
+JQC.US,D,20180911,000000,4.86942,4.888,4.85743,4.87571,888510.64592342,0
+JQC.US,D,20180912,000000,4.86942,4.888,4.86942,4.86942,279526.16672882,0
+JQC.US,D,20180913,000000,4.86942,4.89419,4.86942,4.89419,513531.1094372,0
+JQC.US,D,20180914,000000,4.8817,4.89419,4.87571,4.8817,478928.40972379,0
+JQC.US,D,20180917,000000,4.87571,4.89419,4.87272,4.888,233031.2552018,0
+JQC.US,D,20180918,000000,4.8817,4.888,4.8817,4.8817,422120.72909646,0
+JQC.US,D,20180919,000000,4.87571,4.888,4.87092,4.87571,437542.95804781,0
+JQC.US,D,20180920,000000,4.87571,4.8817,4.85743,4.86942,232891.5475749,0
+JQC.US,D,20180921,000000,4.85743,4.87029,4.85151,4.85151,1004718.596804,0
+JQC.US,D,20180924,000000,4.85743,4.86942,4.84524,4.85151,313452.72418684,0
+JQC.US,D,20180925,000000,4.85151,4.86352,4.85151,4.86352,450162.50269766,0
+JQC.US,D,20180926,000000,4.86352,4.8817,4.85743,4.87571,1001764.4737008,0
+JQC.US,D,20180927,000000,4.86942,4.89107,4.86942,4.888,995841.29690834,0
+JQC.US,D,20180928,000000,4.8817,4.88462,4.86352,4.86942,662011.52213211,0
+JQC.US,D,20181001,000000,4.87571,4.87917,4.85743,4.86942,478978.5338342,0
+JQC.US,D,20181002,000000,4.86352,4.87571,4.85743,4.86942,405609.63383162,0
+JQC.US,D,20181003,000000,4.86352,4.8817,4.85743,4.86352,691848.16547435,0
+JQC.US,D,20181004,000000,4.85743,4.8653,4.84524,4.85743,418682.42841607,0
+JQC.US,D,20181005,000000,4.84524,4.85151,4.82675,4.83295,720343.18901014,0
+JQC.US,D,20181008,000000,4.81466,4.83295,4.80256,4.82095,489656.03582306,0
+JQC.US,D,20181009,000000,4.80876,4.82095,4.79647,4.80256,757143.88428878,0
+JQC.US,D,20181010,000000,4.79647,4.80725,4.78793,4.79647,733021.38953387,0
+JQC.US,D,20181011,000000,4.78427,4.79028,4.77791,4.78427,820224.54401102,0
+JQC.US,D,20181012,000000,4.79028,4.79647,4.75353,4.77172,867162.04076829,0
+JQC.US,D,20181015,000000,4.76574,4.79028,4.76574,4.77791,450521.90323404,0
+JQC.US,D,20181016,000000,4.78427,4.80896,4.78006,4.79647,483740.32432365,0
+JQC.US,D,20181017,000000,4.79647,4.80275,4.78427,4.78427,319621.18917921,0
+JQC.US,D,20181018,000000,4.77791,4.80896,4.77172,4.80275,673705.37044491,0
+JQC.US,D,20181019,000000,4.79028,4.80896,4.77791,4.79647,492189.9695751,0
+JQC.US,D,20181022,000000,4.79028,4.81157,4.77791,4.77791,668871.05996594,0
+JQC.US,D,20181023,000000,4.74744,4.77791,4.74744,4.76574,430166.18205331,0
+JQC.US,D,20181024,000000,4.76574,4.77791,4.74744,4.74744,497901.98522158,0
+JQC.US,D,20181025,000000,4.74744,4.76574,4.72287,4.75971,841563.55093223,0
+JQC.US,D,20181026,000000,4.74116,4.75971,4.72287,4.72287,475414.38964256,0
+JQC.US,D,20181029,000000,4.72887,4.74744,4.72887,4.74116,429078.38221026,0
+JQC.US,D,20181030,000000,4.71648,4.73487,4.71648,4.72287,843883.12412698,0
+JQC.US,D,20181031,000000,4.72287,4.74472,4.69203,4.70429,1544382.4977649,0
+JQC.US,D,20181101,000000,4.70429,4.72887,4.67964,4.72287,902460.07920491,0
+JQC.US,D,20181102,000000,4.71648,4.73487,4.7103,4.72887,697473.79701561,0
+JQC.US,D,20181105,000000,4.72287,4.75971,4.72287,4.75971,530048.60352464,0
+JQC.US,D,20181106,000000,4.74116,4.77172,4.74116,4.77172,528982.13309026,0
+JQC.US,D,20181107,000000,4.75971,4.80275,4.75898,4.80275,572720.21854445,0
+JQC.US,D,20181108,000000,4.79028,4.80896,4.77172,4.79028,374955.00766624,0
+JQC.US,D,20181109,000000,4.76574,4.79028,4.75353,4.79028,433134.16927215,0
+JQC.US,D,20181112,000000,4.77172,4.77791,4.75971,4.77791,530293.89172454,0
+JQC.US,D,20181113,000000,4.76574,4.78427,4.75971,4.77791,403810.49820885,0
+JQC.US,D,20181114,000000,4.77791,4.79657,4.76564,4.78427,561634.25837923,0
+JQC.US,D,20181115,000000,4.77791,4.79038,4.75333,4.78427,976694.95320019,0
+JQC.US,D,20181116,000000,4.77791,4.77791,4.75333,4.75962,795633.86873544,0
+JQC.US,D,20181119,000000,4.75962,4.75962,4.68826,4.71002,840678.38047172,0
+JQC.US,D,20181120,000000,4.67917,4.69783,4.67917,4.67917,613438.05972853,0
+JQC.US,D,20181121,000000,4.673,4.67917,4.64232,4.673,659510.64896352,0
+JQC.US,D,20181123,000000,4.6607,4.67917,4.64832,4.67917,118439.00702928,0
+JQC.US,D,20181126,000000,4.67917,4.69173,4.673,4.69173,319740.63386785,0
+JQC.US,D,20181127,000000,4.673,4.68547,4.6607,4.68547,547927.98035677,0
+JQC.US,D,20181128,000000,4.673,4.69173,4.66379,4.69173,762551.95586145,0
+JQC.US,D,20181129,000000,4.68547,4.69783,4.67917,4.69173,534645.09109675,0
+JQC.US,D,20181130,000000,4.67917,4.68826,4.6607,4.673,748830.7472529,0
+JQC.US,D,20181203,000000,4.68547,4.70384,4.68547,4.68547,874944.07552786,0
+JQC.US,D,20181204,000000,4.68547,4.69783,4.673,4.69783,713123.18416948,0
+JQC.US,D,20181206,000000,4.6607,4.673,4.64232,4.6548,1301883.1180469,0
+JQC.US,D,20181207,000000,4.64832,4.6607,4.61128,4.61737,1269711.9709238,0
+JQC.US,D,20181210,000000,4.61128,4.64832,4.6051,4.64832,544642.18494849,0
+JQC.US,D,20181211,000000,4.64832,4.66679,4.64232,4.66679,1188749.8014286,0
+JQC.US,D,20181212,000000,4.66679,4.69783,4.66679,4.69783,1278263.9973369,0
+JQC.US,D,20181213,000000,4.68537,4.70394,4.6667,4.69163,1637326.4625902,0
+JQC.US,D,20181214,000000,4.66662,4.6729,4.60154,4.60474,1139719.8896791,0
+JQC.US,D,20181217,000000,4.59233,4.59233,4.53037,4.53628,1330345.0809992,0
+JQC.US,D,20181218,000000,4.54256,4.57987,4.53628,4.54256,958434.84642301,0
+JQC.US,D,20181219,000000,4.53037,4.54875,4.49933,4.50524,1105917.0427914,0
+JQC.US,D,20181220,000000,4.49285,4.50524,4.33166,4.43699,2218436.6040419,0
+JQC.US,D,20181221,000000,4.43699,4.46792,4.40622,4.44945,2158450.8415202,0
+JQC.US,D,20181224,000000,4.462,4.59872,4.462,4.57379,2043181.3846217,0
+JQC.US,D,20181226,000000,4.61092,4.67908,4.58606,4.67908,1431588.3187446,0
+JQC.US,D,20181227,000000,4.63584,4.6607,4.54256,4.54875,2600116.7742671,0
+JQC.US,D,20181228,000000,4.53037,4.5614,4.48029,4.5614,4678802.0261193,0
+JQC.US,D,20181231,000000,4.54875,4.59862,4.52652,4.59233,4425165.4956553,0
+JQC.US,D,20190102,000000,4.56749,4.6234,4.55502,4.59862,4827456.2734951,0
+JQC.US,D,20190103,000000,4.59862,4.64195,4.58907,4.61092,3534871.7111655,0
+JQC.US,D,20190104,000000,4.64804,4.766,4.63257,4.73487,4355987.8244595,0
+JQC.US,D,20190107,000000,4.766,4.8653,4.766,4.83407,1711879.1447749,0
+JQC.US,D,20190108,000000,4.85901,4.89005,4.83407,4.84054,1958904.6250164,0
+JQC.US,D,20190109,000000,4.8653,4.87758,4.82807,4.84673,1094301.0468201,0
+JQC.US,D,20190110,000000,4.83407,4.84054,4.81568,4.82807,1367267.3539073,0
+JQC.US,D,20190111,000000,4.81568,4.81568,4.7722,4.77829,1095138.2261112,0
+JQC.US,D,20190114,000000,4.7721,4.80671,4.7721,4.80334,1067904.8370991,0
+JQC.US,D,20190115,000000,4.8098,4.8413,4.79084,4.8413,916122.63193958,0
+JQC.US,D,20190116,000000,4.8413,4.84739,4.79741,4.81626,813588.96496841,0
+JQC.US,D,20190117,000000,4.80334,4.86633,4.80334,4.84739,972523.9873314,0
+JQC.US,D,20190118,000000,4.84739,4.85996,4.82863,4.8413,1519176.4690485,0
+JQC.US,D,20190122,000000,4.8413,4.8413,4.8098,4.82245,400139.70697376,0
+JQC.US,D,20190123,000000,4.8098,4.8413,4.80334,4.81626,1336634.0571506,0
+JQC.US,D,20190124,000000,4.82245,4.82245,4.79741,4.80334,1339865.4625668,0
+JQC.US,D,20190125,000000,4.80334,4.81626,4.79084,4.80334,909108.45589275,0
+JQC.US,D,20190128,000000,4.79084,4.81626,4.79084,4.80334,519197.26685497,0
+JQC.US,D,20190129,000000,4.80334,4.81626,4.79741,4.80334,376443.80039262,0
+JQC.US,D,20190130,000000,4.80334,4.82863,4.79084,4.8098,844352.37111809,0
+JQC.US,D,20190131,000000,4.79741,4.86464,4.79741,4.85385,2381406.084058,0
+JQC.US,D,20190201,000000,4.87272,4.91032,4.85385,4.89146,1067569.9653829,0
+JQC.US,D,20190204,000000,4.89146,4.94828,4.88029,4.92954,1698331.7708472,0
+JQC.US,D,20190205,000000,4.92954,4.94828,4.89146,4.89146,1177021.8260619,0
+JQC.US,D,20190206,000000,4.89146,4.91846,4.85078,4.88537,1171131.7098528,0
+JQC.US,D,20190207,000000,4.86633,4.88537,4.8413,4.84739,838274.55611267,0
+JQC.US,D,20190208,000000,4.84739,4.86633,4.82245,4.82245,454450.78031424,0
+JQC.US,D,20190211,000000,4.82863,4.86633,4.82863,4.86633,773235.85667291,0
+JQC.US,D,20190212,000000,4.86633,4.89783,4.85385,4.85385,1301861.7886381,0
+JQC.US,D,20190213,000000,4.85996,4.88537,4.84739,4.85385,1768773.2095075,0
+JQC.US,D,20190214,000000,4.84739,4.87936,4.84112,4.86662,1052627.6481269,0
+JQC.US,D,20190215,000000,4.87299,4.90797,4.87299,4.90478,632151.41644032,0
+JQC.US,D,20190219,000000,4.89202,4.92381,4.89202,4.91772,608763.71981469,0
+JQC.US,D,20190220,000000,4.91135,4.94931,4.89832,4.94314,553943.94007702,0
+JQC.US,D,20190221,000000,4.93028,4.94931,4.91135,4.94314,658754.52142557,0
+JQC.US,D,20190222,000000,4.93665,5.00988,4.93665,5.00052,1076048.4053361,0
+JQC.US,D,20190225,000000,5.00679,5.03229,4.96215,4.98756,1066650.6678685,0
+JQC.US,D,20190226,000000,4.99376,5.01308,4.96864,4.99376,1092997.8199495,0
+JQC.US,D,20190227,000000,4.97492,4.98439,4.96215,4.97492,859500.51716783,0
+JQC.US,D,20190228,000000,4.95588,4.99376,4.95588,4.99376,1102838.1426473,0
+JQC.US,D,20190301,000000,5.00052,5.01308,4.96517,4.98756,967002.86989268,0
+JQC.US,D,20190304,000000,5.03229,5.08321,4.97492,4.98139,1308270.2094782,0
+JQC.US,D,20190305,000000,4.98139,5.00052,4.94931,4.95588,1172664.227867,0
+JQC.US,D,20190306,000000,4.98139,4.98139,4.94931,4.96215,1329693.4675636,0
+JQC.US,D,20190307,000000,4.94931,4.96215,4.93665,4.95588,619976.58996161,0
+JQC.US,D,20190308,000000,4.94314,4.98756,4.94314,4.98139,1414364.8212296,0
+JQC.US,D,20190311,000000,4.99376,5.03868,4.98756,5.03868,1528669.1223849,0
+JQC.US,D,20190312,000000,5.03868,5.0895,5.03868,5.0895,1202420.8859265,0
+JQC.US,D,20190313,000000,5.0895,5.13892,5.05114,5.05114,1364719.5560395,0
+JQC.US,D,20190314,000000,5.08378,5.09643,5.0384,5.0384,831402.22063361,0
+JQC.US,D,20190315,000000,5.0384,5.09643,5.0384,5.05771,969022.76489537,0
+JQC.US,D,20190318,000000,5.05771,5.10291,5.05303,5.07065,911568.80318483,0
+JQC.US,D,20190319,000000,5.09643,5.09643,5.04496,5.05771,951116.72630238,0
+JQC.US,D,20190320,000000,5.06446,5.07704,5.05771,5.07065,937488.30062164,0
+JQC.US,D,20190321,000000,5.06446,5.07515,5.01917,5.05771,1755720.6778612,0
+JQC.US,D,20190322,000000,5.05771,5.05771,4.99966,5.00615,797605.77256856,0
+JQC.US,D,20190325,000000,5.00615,5.01917,4.98045,4.98045,792920.76795041,0
+JQC.US,D,20190326,000000,4.98702,5.01271,4.98045,4.99292,536735.37314811,0
+JQC.US,D,20190327,000000,4.98702,5.0384,4.98702,5.01917,733791.38118748,0
+JQC.US,D,20190328,000000,5.01917,5.03175,5.01917,5.02526,416496.16402563,0
+JQC.US,D,20190329,000000,5.03202,5.04496,4.98702,4.98702,955015.74221043,0
+JQC.US,D,20190401,000000,5.01917,5.07704,5.00287,5.07704,1172663.1613966,0
+JQC.US,D,20190402,000000,5.09643,5.10948,5.08378,5.08378,769463.75074655,0
+JQC.US,D,20190403,000000,5.09643,5.12877,5.09643,5.11575,1299221.2078426,0
+JQC.US,D,20190404,000000,5.10281,5.13498,5.10281,5.12231,390520.1436558,0
+JQC.US,D,20190405,000000,5.11575,5.16741,5.11575,5.14164,929855.57172289,0
+JQC.US,D,20190408,000000,5.14164,5.16741,5.14164,5.1481,839925.45234505,0
+JQC.US,D,20190409,000000,5.16067,5.19968,5.14164,5.15477,990697.7100034,0
+JQC.US,D,20190410,000000,5.16741,5.20606,5.16067,5.19301,1221859.4425337,0
+JQC.US,D,20190411,000000,5.18701,5.21919,5.18701,5.20606,1128488.8895346,0
+JQC.US,D,20190412,000000,5.21928,5.24524,5.20606,5.21252,717091.52065576,0
+JQC.US,D,20190415,000000,5.23241,5.24524,5.21252,5.21252,552927.59375307,0
+JQC.US,D,20190416,000000,5.21252,5.23241,5.19968,5.21928,438075.12679457,0
+JQC.US,D,20190417,000000,5.21928,5.23241,5.21252,5.21928,452876.66995311,0
+JQC.US,D,20190418,000000,5.21252,5.23859,5.19968,5.20606,836816.69102887,0
+JQC.US,D,20190422,000000,5.20606,5.23241,5.20296,5.21928,604582.08924154,0
+JQC.US,D,20190423,000000,5.22564,5.24524,5.21252,5.23241,584927.0391362,0
+JQC.US,D,20190424,000000,5.24524,5.27122,5.23859,5.23859,1095453.9013599,0
+JQC.US,D,20190425,000000,5.24524,5.25847,5.21252,5.21252,413457.78975812,0
+JQC.US,D,20190426,000000,5.21928,5.23241,5.19291,5.20606,674679.0579515,0
+JQC.US,D,20190429,000000,5.21928,5.23859,5.20606,5.20606,644722.96992062,0
+JQC.US,D,20190430,000000,5.21252,5.24524,5.21252,5.21928,744375.03377812,0
+JQC.US,D,20190501,000000,5.252,5.252,5.23241,5.252,1634193.1724541,0
+JQC.US,D,20190502,000000,5.25847,5.27122,5.21928,5.21928,883806.44483744,0
+JQC.US,D,20190503,000000,5.22564,5.25847,5.22133,5.24524,729095.71186496,0
+JQC.US,D,20190506,000000,5.23859,5.27122,5.21928,5.25847,615138.01360089,0
+JQC.US,D,20190507,000000,5.25847,5.25847,5.23241,5.23859,678703.91737077,0
+JQC.US,D,20190508,000000,5.23241,5.2911,5.23241,5.25847,1312472.1029896,0
+JQC.US,D,20190509,000000,5.252,5.26511,5.22564,5.252,721924.76466431,0
+JQC.US,D,20190510,000000,5.252,5.25847,5.21928,5.23859,890179.67215319,0
+JQC.US,D,20190513,000000,5.21252,5.23241,5.20606,5.20606,892113.18305071,0
+JQC.US,D,20190514,000000,5.23278,5.25256,5.22593,5.23278,759003.80872629,0
+JQC.US,D,20190515,000000,5.23278,5.23906,5.19266,5.20606,1171396.1945204,0
+JQC.US,D,20190516,000000,5.21956,5.22593,5.16995,5.18645,1164788.3437091,0
+JQC.US,D,20190517,000000,5.19266,5.24571,5.18645,5.21261,702836.01035959,0
+JQC.US,D,20190520,000000,5.21261,5.23906,5.20616,5.22593,736540.74196727,0
+JQC.US,D,20190521,000000,5.22593,5.24571,5.21956,5.23278,850464.31317745,0
+JQC.US,D,20190522,000000,5.23906,5.23906,5.17304,5.19266,1653211.5397102,0
+JQC.US,D,20190523,000000,5.17304,5.18645,5.14014,5.14633,598544.8001126,0
+JQC.US,D,20190524,000000,5.15336,5.16995,5.14633,5.14633,524303.52729471,0
+JQC.US,D,20190528,000000,5.17304,5.21261,5.16629,5.1798,1138761.1327585,0
+JQC.US,D,20190529,000000,5.18645,5.19085,5.12007,5.12693,718993.03744024,0
+JQC.US,D,20190530,000000,5.1333,5.15973,5.09381,5.1135,1321873.0398685,0
+JQC.US,D,20190531,000000,5.09381,5.11022,5.07403,5.10019,1120601.274202,0
+JQC.US,D,20190603,000000,5.1135,5.1135,5.06708,5.06708,756433.6149795,0
+JQC.US,D,20190604,000000,5.07403,5.12693,5.07403,5.1135,1397708.6859858,0
+JQC.US,D,20190605,000000,5.12693,5.14014,5.1135,5.12693,666294.4673965,0
+JQC.US,D,20190606,000000,5.14014,5.14398,5.12693,5.1333,829131.70507883,0
+JQC.US,D,20190607,000000,5.15336,5.18645,5.14979,5.15336,833565.02267451,0
+JQC.US,D,20190610,000000,5.17304,5.18645,5.1333,5.1333,1013474.3190701,0
+JQC.US,D,20190611,000000,5.15973,5.19959,5.15336,5.19266,876377.41179165,0
+JQC.US,D,20190612,000000,5.19959,5.22593,5.19266,5.19266,788847.91736157,0
+JQC.US,D,20190613,000000,5.22649,5.23315,5.19968,5.2128,702625.91568403,0
+JQC.US,D,20190614,000000,5.23963,5.25978,5.22978,5.24656,529131.43895109,0
+JQC.US,D,20190617,000000,5.27337,5.27337,5.23963,5.23963,521725.86825485,0
+JQC.US,D,20190618,000000,5.26681,5.28659,5.22649,5.22649,636464.22287688,0
+JQC.US,D,20190619,000000,5.24656,5.26681,5.21973,5.21973,852380.76054801,0
+JQC.US,D,20190620,000000,5.22649,5.26681,5.22649,5.25978,1533437.3116969,0
+JQC.US,D,20190621,000000,5.27337,5.3002,5.26681,5.28659,740059.02793025,0
+JQC.US,D,20190624,000000,5.3002,5.3137,5.27337,5.3002,492130.2472308,0
+JQC.US,D,20190625,000000,5.3002,5.30686,5.25978,5.27337,859741.53948599,0
+JQC.US,D,20190626,000000,5.28022,5.29355,5.27571,5.29355,645256.20513778,0
+JQC.US,D,20190627,000000,5.3137,5.3137,5.25978,5.29355,1293232.9763536,0
+JQC.US,D,20190628,000000,5.3002,5.3137,5.28893,5.30686,1101459.1963756,0
+JQC.US,D,20190701,000000,5.32701,5.35393,5.3002,5.3002,979973.28331543,0
+JQC.US,D,20190702,000000,5.32701,5.34023,5.3137,5.32007,604998.01271095,0
+JQC.US,D,20190703,000000,5.32701,5.34023,5.32007,5.32701,468975.04115986,0
+JQC.US,D,20190705,000000,5.32701,5.34708,5.32007,5.34023,510367.95812886,0
+JQC.US,D,20190708,000000,5.34708,5.36714,5.34023,5.34023,1022849.6606587,0
+JQC.US,D,20190709,000000,5.36021,5.36021,5.30686,5.30686,1025568.0937958,0
+JQC.US,D,20190710,000000,5.33358,5.34708,5.30686,5.33358,1313495.9146066,0
+JQC.US,D,20190711,000000,5.33358,5.36714,5.32831,5.34708,1042844.9148325,0
+JQC.US,D,20190712,000000,5.37447,5.37447,5.31314,5.3334,1029631.3461508,0
+JQC.US,D,20190715,000000,5.3334,5.3334,5.3197,5.32674,696587.56008465,0
+JQC.US,D,20190716,000000,5.3197,5.32674,5.31322,5.31322,996678.47619933,0
+JQC.US,D,20190717,000000,5.31322,5.3197,5.30272,5.30638,822672.09365789,0
+JQC.US,D,20190718,000000,5.31322,5.31322,5.25894,5.25894,1126912.6462326,0
+JQC.US,D,20190719,000000,5.26578,5.27234,5.2112,5.2112,1538652.352121,0
+JQC.US,D,20190722,000000,5.2112,5.2384,5.20464,5.2112,2062021.6513153,0
+JQC.US,D,20190723,000000,5.22471,5.22471,5.16385,5.2112,2396412.3895399,0
+JQC.US,D,20190724,000000,5.20464,5.2112,5.19115,5.2112,1188463.9873521,0
+JQC.US,D,20190725,000000,5.2112,5.2112,5.19115,5.20464,586823.2235685,0
+JQC.US,D,20190726,000000,5.2112,5.22471,5.20464,5.20464,784674.81855191,0
+JQC.US,D,20190729,000000,5.20464,5.21826,5.1979,5.20464,866490.16439464,0
+JQC.US,D,20190730,000000,5.1979,5.2112,5.15701,5.20464,1973323.3052891,0
+JQC.US,D,20190731,000000,5.20464,5.23173,5.20464,5.2112,888657.81884335,0
+JQC.US,D,20190801,000000,5.23173,5.24516,5.21826,5.24516,1968429.2724659,0
+JQC.US,D,20190802,000000,5.25209,5.26578,5.1842,5.26578,1895686.3906083,0
+JQC.US,D,20190805,000000,5.25209,5.25894,5.1979,5.2112,708068.11431058,0
+JQC.US,D,20190806,000000,5.21826,5.22471,5.1842,5.1842,1087552.4219116,0
+JQC.US,D,20190807,000000,5.17727,5.1979,5.16385,5.17727,530677.82108091,0
+JQC.US,D,20190808,000000,5.20464,5.20464,5.16385,5.16385,858317.80145611,0
+JQC.US,D,20190809,000000,5.1707,5.21826,5.16385,5.1842,1048396.9599138,0
+JQC.US,D,20190812,000000,5.1979,5.21826,5.16385,5.17727,1148394.5601922,0
+JQC.US,D,20190813,000000,5.1842,5.1979,5.16385,5.1707,1344216.661939,0
+JQC.US,D,20190814,000000,5.1707,5.17727,5.088,5.088,1109910.974568,0
+JQC.US,D,20190815,000000,5.10197,5.1121,5.03962,5.03962,1506166.5962199,0
+JQC.US,D,20190816,000000,5.03962,5.07441,5.03333,5.06718,1120367.7171771,0
+JQC.US,D,20190819,000000,5.07441,5.10854,5.06718,5.10197,2079269.6776502,0
+JQC.US,D,20190820,000000,5.11546,5.11546,5.08124,5.09493,547563.24746821,0
+JQC.US,D,20190821,000000,5.11546,5.14979,5.1121,5.11546,985972.17950873,0
+JQC.US,D,20190822,000000,5.1361,5.14979,5.10197,5.12251,392593.3621802,0
+JQC.US,D,20190823,000000,5.12251,5.14321,5.106,5.11546,535460.94097905,0
+JQC.US,D,20190826,000000,5.12251,5.15681,5.11546,5.11546,942950.76218644,0
+JQC.US,D,20190827,000000,5.14321,5.14321,5.088,5.09493,647692.02360989,0
+JQC.US,D,20190828,000000,5.10854,5.1361,5.10197,5.10854,689402.74876833,0
+JQC.US,D,20190829,000000,5.1361,5.15681,5.12926,5.14979,759739.67332602,0
+JQC.US,D,20190830,000000,5.15681,5.1602,5.12926,5.15681,681069.3487942,0
+JQC.US,D,20190903,000000,5.15701,5.18439,5.1361,5.16385,1078257.0656054,0
+JQC.US,D,20190904,000000,5.17727,5.18439,5.16385,5.17727,728128.42318099,0
+JQC.US,D,20190905,000000,5.18439,5.19442,5.15681,5.19115,1180420.667336,0
+JQC.US,D,20190906,000000,5.19115,5.20512,5.18439,5.20512,617481.04914519,0
+JQC.US,D,20190909,000000,5.20512,5.22555,5.18439,5.22555,925403.05765941,0
+JQC.US,D,20190910,000000,5.22555,5.23268,5.21187,5.23268,775263.21696863,0
+JQC.US,D,20190911,000000,5.25341,5.267,5.24628,5.24628,900495.64066481,0
+JQC.US,D,20190912,000000,5.26729,5.26729,5.24262,5.25341,856158.19882651,0
+JQC.US,D,20190913,000000,5.26015,5.26729,5.23915,5.25341,744112.68205126,0
+JQC.US,D,20190916,000000,5.26015,5.26729,5.24628,5.24628,851274.83070757,0
+JQC.US,D,20190917,000000,5.25341,5.25341,5.2325,5.23915,1913576.4321446,0
+JQC.US,D,20190918,000000,5.24628,5.24628,5.2113,5.24628,895612.27254586,0
+JQC.US,D,20190919,000000,5.24628,5.25256,5.22517,5.2325,1094601.7914826,0
+JQC.US,D,20190920,000000,5.23915,5.23915,5.2186,5.23915,518926.38336466,0
+JQC.US,D,20190923,000000,5.23915,5.28791,5.23915,5.28126,743002.48632909,0
+JQC.US,D,20190924,000000,5.28126,5.30919,5.26015,5.26015,782283.79183805,0
+JQC.US,D,20190925,000000,5.27413,5.27413,5.22517,5.24628,703291.39323508,0
+JQC.US,D,20190926,000000,5.23915,5.24628,5.2113,5.2113,595949.01107536,0
+JQC.US,D,20190927,000000,5.22517,5.22517,5.18355,5.18355,671973.42245951,0
+JQC.US,D,20190930,000000,5.19057,5.2113,5.17633,5.2113,1404238.6844554,0
+JQC.US,D,20191001,000000,5.2325,5.2325,5.16985,5.19752,1207519.6810734,0
+JQC.US,D,20191002,000000,5.19752,5.20455,5.16263,5.19057,1151841.392636,0
+JQC.US,D,20191003,000000,5.19057,5.19752,5.17633,5.19057,764315.89795987,0
+JQC.US,D,20191004,000000,5.19752,5.20455,5.17633,5.19057,704653.27597976,0
+JQC.US,D,20191007,000000,5.19057,5.19752,5.16263,5.16263,725302.27652993,0
+JQC.US,D,20191008,000000,5.15579,5.16263,5.14182,5.15579,1051104.7283466,0
+JQC.US,D,20191009,000000,5.17633,5.18355,5.14182,5.14182,842166.10672765,0
+JQC.US,D,20191010,000000,5.14182,5.14886,5.10712,5.10712,1821308.6095748,0
+JQC.US,D,20191011,000000,5.10712,5.14547,5.08565,5.12091,1083870.9659721,0
+JQC.US,D,20191014,000000,5.12091,5.15645,5.12091,5.13488,544251.85676953,0
+JQC.US,D,20191015,000000,5.13488,5.14932,5.12091,5.13488,603372.71176897,0
+JQC.US,D,20191016,000000,5.14229,5.15973,5.13488,5.15645,1019723.8358155,0
+JQC.US,D,20191017,000000,5.16348,5.16348,5.12833,5.14932,1272352.5517193,0
+JQC.US,D,20191018,000000,5.14932,5.16348,5.13488,5.14932,795454.70170246,0
+JQC.US,D,20191021,000000,5.15645,5.19883,5.14435,5.19154,579336.60111925,0
+JQC.US,D,20191022,000000,5.20559,5.20559,5.19883,5.19883,570567.01473747,0
+JQC.US,D,20191023,000000,5.20559,5.21271,5.19902,5.21271,470109.76570203,0
+JQC.US,D,20191024,000000,5.22695,5.22695,5.17052,5.19883,954363.06230459,0
+JQC.US,D,20191025,000000,5.20559,5.22001,5.19883,5.22001,765893.2077323,0
+JQC.US,D,20191028,000000,5.22001,5.22695,5.19883,5.21271,966080.37296695,0
+JQC.US,D,20191029,000000,5.21271,5.22001,5.19883,5.21271,886460.88974857,0
+JQC.US,D,20191030,000000,5.21271,5.21271,5.18459,5.19154,742815.85400308,0
+JQC.US,D,20191031,000000,5.19154,5.20559,5.17736,5.20559,848070.0870523,0
+JQC.US,D,20191101,000000,5.22001,5.24834,5.20559,5.20559,1849414.3714017,0
+JQC.US,D,20191104,000000,5.20559,5.22001,5.19883,5.22001,1247598.7064672,0
+JQC.US,D,20191105,000000,5.22695,5.24834,5.22695,5.2341,686040.16748878,0
+JQC.US,D,20191106,000000,5.24112,5.24112,5.22001,5.22001,843128.06305943,0
+JQC.US,D,20191107,000000,5.22695,5.22695,5.20559,5.20559,774466.56355416,0
+JQC.US,D,20191108,000000,5.20559,5.24834,5.20559,5.24834,688173.10835751,0
+JQC.US,D,20191111,000000,5.24112,5.26925,5.24112,5.26925,880641.16058824,0
+JQC.US,D,20191112,000000,5.27639,5.2834,5.24834,5.26222,1040809.0227733,0
+JQC.US,D,20191113,000000,5.26222,5.29064,5.26222,5.29064,724437.36900766,0
+JQC.US,D,20191114,000000,5.29775,5.30478,5.27629,5.30478,777637.18015554,0
+JQC.US,D,20191115,000000,5.29775,5.3122,5.26194,5.26896,873938.39390826,0
+JQC.US,D,20191118,000000,5.26896,5.29064,5.25454,5.26194,712425.71250541,0
+JQC.US,D,20191119,000000,5.27629,5.2833,5.22603,5.23333,970834.69816335,0
+JQC.US,D,20191120,000000,5.23333,5.25454,5.21177,5.21177,785997.24189051,0
+JQC.US,D,20191121,000000,5.21919,5.22603,5.19752,5.20484,671223.69374415,0
+JQC.US,D,20191122,000000,5.20484,5.25903,5.20033,5.25454,654310.53912556,0
+JQC.US,D,20191125,000000,5.26194,5.27629,5.24768,5.27629,543531.98922631,0
+JQC.US,D,20191126,000000,5.2833,5.29775,5.26194,5.29064,641808.30622349,0
+JQC.US,D,20191127,000000,5.29064,5.29775,5.26896,5.26896,916434.04130641,0
+JQC.US,D,20191129,000000,5.29064,5.3122,5.27985,5.3122,347177.71873276,0
+JQC.US,D,20191202,000000,5.3122,5.31904,5.2833,5.31904,1113225.5646781,0
+JQC.US,D,20191203,000000,5.3122,5.31904,5.29064,5.31904,626906.51484412,0
+JQC.US,D,20191204,000000,5.32645,5.41956,5.32645,5.36236,1437620.2755214,0
+JQC.US,D,20191205,000000,5.36929,5.39097,5.32645,5.35476,919581.19555822,0
+JQC.US,D,20191206,000000,5.36929,5.39097,5.36236,5.39097,849201.61218315,0
+JQC.US,D,20191209,000000,5.39097,5.4051,5.37662,5.4051,1007186.4093891,0
+JQC.US,D,20191210,000000,5.4051,5.42649,5.4051,5.42649,1208667.2032607,0
+JQC.US,D,20191211,000000,5.43392,5.43737,5.41956,5.41956,1755788.931969,0
+JQC.US,D,20191212,000000,5.4221,5.42912,5.39256,5.41476,950969.55338245,0
+JQC.US,D,20191213,000000,5.41476,5.4221,5.40015,5.40755,667355.6054787,0
+JQC.US,D,20191216,000000,5.41476,5.46541,5.40606,5.46541,1388439.9914407,0
+JQC.US,D,20191217,000000,5.45829,5.46541,5.44366,5.46541,1091830.0348239,0
+JQC.US,D,20191218,000000,5.45117,5.46541,5.45117,5.45829,836957.46512622,0
+JQC.US,D,20191219,000000,5.45829,5.49484,5.45117,5.48005,907414.90084298,0
+JQC.US,D,20191220,000000,5.49484,5.50891,5.47272,5.47272,1151604.6361996,0
+JQC.US,D,20191223,000000,5.48005,5.48754,5.45829,5.48754,949412.50654826,0
+JQC.US,D,20191224,000000,5.49484,5.50891,5.47272,5.50891,613967.02906396,0
+JQC.US,D,20191226,000000,5.50891,5.53087,5.50162,5.51633,1263916.7705834,0
+JQC.US,D,20191227,000000,5.5452,5.5817,5.53808,5.55254,2282588.0000801,0
+JQC.US,D,20191230,000000,5.55254,5.56735,5.53808,5.55974,1278619.1319916,0
+JQC.US,D,20191231,000000,5.55974,5.61085,5.54812,5.56735,2426688.4187012,0
+JQC.US,D,20200102,000000,5.57446,5.59631,5.56735,5.5817,3754461.1730126,0
+JQC.US,D,20200103,000000,5.55254,5.56735,5.52383,5.56735,2914815.1359213,0
+JQC.US,D,20200106,000000,5.56735,5.56735,5.51633,5.55254,2996490.7741372,0
+JQC.US,D,20200107,000000,5.5452,5.56735,5.5151,5.53808,2201518.1170711,0
+JQC.US,D,20200108,000000,5.55254,5.56341,5.53808,5.55254,1014687.9624245,0
+JQC.US,D,20200109,000000,5.55974,5.56735,5.54185,5.55974,1118765.8785844,0
+JQC.US,D,20200110,000000,5.55974,5.56735,5.53808,5.5452,979421.91810086,0
+JQC.US,D,20200113,000000,5.55254,5.55974,5.53808,5.55974,1394116.8135629,0
+JQC.US,D,20200114,000000,5.56735,5.58206,5.55254,5.58206,1428009.2439669,0
+JQC.US,D,20200115,000000,5.58206,5.6114,5.55974,5.6114,1572796.4695476,0
+JQC.US,D,20200116,000000,5.61853,5.61853,5.60391,5.61853,1017930.0325449,0
+JQC.US,D,20200117,000000,5.61853,5.63335,5.60391,5.62595,1095074.2378851,0
+JQC.US,D,20200121,000000,5.63335,5.64085,5.6114,5.63335,1227834.8763774,0
+JQC.US,D,20200122,000000,5.62595,5.67001,5.61853,5.65548,2097916.913195,0
+JQC.US,D,20200123,000000,5.65548,5.68473,5.60391,5.6114,2548709.6999194,0
+JQC.US,D,20200124,000000,5.61853,5.63335,5.60391,5.6114,1530668.7544494,0
+JQC.US,D,20200127,000000,5.59688,5.6114,5.5378,5.5378,1309709.9445646,0
+JQC.US,D,20200128,000000,5.55974,5.56735,5.5378,5.55254,1093522.5234031,0
+JQC.US,D,20200129,000000,5.55254,5.58206,5.55254,5.55974,674165.01920212,0
+JQC.US,D,20200130,000000,5.55254,5.55964,5.54155,5.55254,1051963.2370463,0
+JQC.US,D,20200131,000000,5.55254,5.55254,5.52326,5.52326,623890.53645571,0
+JQC.US,D,20200203,000000,5.56735,5.58206,5.55254,5.58206,1035459.6070747,0
+JQC.US,D,20200204,000000,5.58919,5.62595,5.58919,5.6114,1137872.7628867,0
+JQC.US,D,20200205,000000,5.61853,5.64085,5.61853,5.62595,751028.74281812,0
+JQC.US,D,20200206,000000,5.64085,5.65548,5.63335,5.64085,1913426.0598133,0
+JQC.US,D,20200207,000000,5.64815,5.65548,5.63335,5.63335,1486706.710204,0
+JQC.US,D,20200210,000000,5.64085,5.64085,5.59688,5.6114,1656982.579166,0
+JQC.US,D,20200211,000000,5.6114,5.64085,5.6114,5.61853,1288522.3764452,0
+JQC.US,D,20200212,000000,5.63335,5.64815,5.62595,5.64085,1940210.4647725,0
+JQC.US,D,20200213,000000,5.64947,5.66428,5.63457,5.63457,1792170.5043671,0
+JQC.US,D,20200214,000000,5.64187,5.64217,5.62744,5.64217,866512.56027377,0
+JQC.US,D,20200218,000000,5.64217,5.65709,5.63457,5.63457,1053520.2838804,0
+JQC.US,D,20200219,000000,5.64217,5.65709,5.64217,5.65709,696938.42885755,0
+JQC.US,D,20200220,000000,5.66428,5.67929,5.64217,5.64217,636362.90818563,0
+JQC.US,D,20200221,000000,5.64947,5.65709,5.58995,5.61245,1468697.2239788,0
+JQC.US,D,20200224,000000,5.57503,5.57503,5.4971,5.50807,2057932.8036697,0
+JQC.US,D,20200225,000000,5.53068,5.53068,5.42649,5.42649,1345481.4958741,0
+JQC.US,D,20200226,000000,5.42649,5.48594,5.41937,5.44113,1631054.5499658,0
+JQC.US,D,20200227,000000,5.41151,5.41937,5.2038,5.2852,3031097.7397323,0
+JQC.US,D,20200228,000000,5.21084,5.22198,5.11632,5.15156,3645463.6287388,0
+JQC.US,D,20200302,000000,5.21084,5.31493,5.1739,5.2852,2018341.1552645,0
+JQC.US,D,20200303,000000,5.35232,5.44113,5.29288,5.39687,4406269.7724991,0
+JQC.US,D,20200304,000000,5.44113,5.48239,5.41151,5.47113,1291787.9089151,0
+JQC.US,D,20200305,000000,5.41937,5.41937,5.2852,5.35232,1714501.595573,0
+JQC.US,D,20200306,000000,5.25547,5.26316,5.15156,5.25547,1362786.045142,0
+JQC.US,D,20200309,000000,4.98055,5.01027,4.8395,4.89878,2394055.4898801,0
+JQC.US,D,20200310,000000,5.00313,5.00755,4.80211,4.93582,1938675.8138175,0
+JQC.US,D,20200311,000000,4.86897,4.91359,4.6832,4.69811,2349179.4804723,0
+JQC.US,D,20200312,000000,4.43014,4.43014,4.02148,4.18512,3613091.985174,0
+JQC.US,D,20200313,000000,4.31883,4.41541,4.10324,4.39347,1800327.9367194,0
+JQC.US,D,20200316,000000,4.12558,4.12558,3.95491,3.97686,2401321.3529494,0
+JQC.US,D,20200317,000000,4.03629,4.08132,3.90279,4.04381,3593674.7579756,0
+JQC.US,D,20200318,000000,3.73157,3.85816,2.82483,2.89909,6366347.5149934,0
+JQC.US,D,20200319,000000,2.97365,3.21874,2.78768,3.1819,5393789.4006082,0
+JQC.US,D,20200320,000000,3.2782,3.72435,3.2782,3.50118,4856892.9904245,0
+JQC.US,D,20200323,000000,3.49377,3.49377,3.08504,3.09984,3654394.2521561,0
+JQC.US,D,20200324,000000,3.29312,3.40966,3.2782,3.36756,3057605.9288489,0
+JQC.US,D,20200325,000000,3.42692,3.86537,3.42692,3.69471,1923361.2983799,0
+JQC.US,D,20200326,000000,3.77602,4.00667,3.71665,3.88027,1931213.7201881,0
+JQC.US,D,20200327,000000,3.82092,3.93992,3.68701,3.92492,1055993.4288179,0
+JQC.US,D,20200330,000000,3.93223,4.08132,3.88027,4.05881,1601740.4771363,0
+JQC.US,D,20200331,000000,4.01418,4.26715,4.01418,4.21504,2346820.4478717,0
+JQC.US,D,20200401,000000,4.08853,4.12558,3.97686,4.02148,2135308.4330945,0
+JQC.US,D,20200402,000000,4.00667,4.12558,3.96194,4.11807,1139654.8349825,0
+JQC.US,D,20200403,000000,4.14761,4.14761,4.02899,4.0665,1102830.6773544,0
+JQC.US,D,20200406,000000,4.17771,4.22973,4.1403,4.20752,842685.47782919,0
+JQC.US,D,20200407,000000,4.35595,4.36382,4.28189,4.30411,1234018.2719559,0
+JQC.US,D,20200408,000000,4.37846,4.51978,4.33391,4.43014,1267367.8689091,0
+JQC.US,D,20200409,000000,4.65349,4.83191,4.54208,4.63107,1416848.6308713,0
+JQC.US,D,20200413,000000,4.6832,4.6832,4.40041,4.49736,1482872.7489924,0
+JQC.US,D,20200414,000000,4.60312,4.68611,4.52744,4.59554,1147630.967361,0
+JQC.US,D,20200415,000000,4.55043,4.57283,4.39169,4.50485,957183.87660349,0
+JQC.US,D,20200416,000000,4.48226,4.51246,4.41062,4.43689,814011.28726042,0
+JQC.US,D,20200417,000000,4.53497,4.55484,4.48226,4.52744,606381.22486433,0
+JQC.US,D,20200420,000000,4.50485,4.53497,4.44005,4.45206,762062.44593206,0
+JQC.US,D,20200421,000000,4.42188,4.42439,4.28601,4.36889,989014.81965798,0
+JQC.US,D,20200422,000000,4.41428,4.48611,4.38784,4.44438,691394.91553972,0
+JQC.US,D,20200423,000000,4.45206,4.51246,4.43679,4.49736,1080151.1170971,0
+JQC.US,D,20200424,000000,4.51246,4.51246,4.39909,4.42188,553740.24422406,0
+JQC.US,D,20200427,000000,4.43689,4.44278,4.37658,4.38399,511964.4643691,0
+JQC.US,D,20200428,000000,4.43689,4.43689,4.36524,4.39169,583760.320481,0
+JQC.US,D,20200429,000000,4.42188,4.45947,4.39169,4.45206,539365.28923925,0
+JQC.US,D,20200430,000000,4.42188,4.45947,4.40688,4.45206,540195.00323718,0
+JQC.US,D,20200501,000000,4.44438,4.45414,4.24082,4.3238,1797603.1047596,0
+JQC.US,D,20200504,000000,4.3012,4.34629,4.21052,4.3313,500140.50666332,0
+JQC.US,D,20200505,000000,4.39169,4.41428,4.27458,4.3012,887551.88900294,0
+JQC.US,D,20200506,000000,4.34629,4.38052,4.31639,4.33908,691356.5226041,0
+JQC.US,D,20200507,000000,4.36889,4.44438,4.33908,4.34629,955885.98208486,0
+JQC.US,D,20200508,000000,4.40688,4.41428,4.36889,4.40688,418409.41198487,0
+JQC.US,D,20200511,000000,4.39169,4.41428,4.37658,4.40688,480536.64713882,0
+JQC.US,D,20200512,000000,4.42188,4.44438,4.41428,4.42918,591518.89289101,0
+JQC.US,D,20200513,000000,4.42188,4.42918,4.3539,4.36889,731385.42388755,0
+JQC.US,D,20200514,000000,4.26332,4.2786,4.19543,4.21052,1051061.003059,0
+JQC.US,D,20200515,000000,4.18783,4.22571,4.18783,4.20313,773913.06539872,0
+JQC.US,D,20200518,000000,4.24082,4.28601,4.24082,4.2786,789254.24259706,0
+JQC.US,D,20200519,000000,4.26332,4.2709,4.24082,4.24832,508897.29539987,0
+JQC.US,D,20200520,000000,4.25592,4.39169,4.25592,4.36889,1059191.7736506,0
+JQC.US,D,20200521,000000,4.3313,4.37658,4.31639,4.3539,401401.34149762,0
+JQC.US,D,20200522,000000,4.3539,4.36159,4.31694,4.34629,514200.85286999,0
+JQC.US,D,20200526,000000,4.37658,4.40293,4.28601,4.29342,1819685.4415736,0
+JQC.US,D,20200527,000000,4.3238,4.40688,4.31639,4.40688,1186014.3047643,0
+JQC.US,D,20200528,000000,4.43689,4.52004,4.40688,4.50485,1174540.149361,0
+JQC.US,D,20200529,000000,4.51246,4.52744,4.48986,4.50485,857522.21451209,0
+JQC.US,D,20200601,000000,4.52744,4.584,4.51246,4.58053,796672.61093852,0
+JQC.US,D,20200602,000000,4.58812,4.65583,4.53497,4.58812,784310.08566336,0
+JQC.US,D,20200603,000000,4.62582,4.67852,4.62582,4.63321,485320.83350737,0
+JQC.US,D,20200604,000000,4.64082,4.69081,4.64082,4.6712,341546.75483932,0
+JQC.US,D,20200605,000000,4.71603,4.74603,4.6712,4.68611,1008792.5138633,0
+JQC.US,D,20200608,000000,4.72382,4.77652,4.70862,4.74631,913116.2517851,0
+JQC.US,D,20200609,000000,4.73891,4.75025,4.70862,4.74631,308761.32074607,0
+JQC.US,D,20200610,000000,4.7916,4.80681,4.73891,4.77652,1385300.3024821,0
+JQC.US,D,20200611,000000,4.63321,4.6712,4.54275,4.61072,1442065.324292,0
+JQC.US,D,20200612,000000,4.6712,4.6712,4.54275,4.56535,999888.55220679,0
+JQC.US,D,20200615,000000,4.48226,4.61072,4.46707,4.60312,835569.9870911,0
+JQC.US,D,20200616,000000,4.6712,4.67852,4.60312,4.61776,676952.77291755,0
+JQC.US,D,20200617,000000,4.63321,4.64832,4.59928,4.61776,1555767.0696519,0
+JQC.US,D,20200618,000000,4.61776,4.64082,4.58053,4.58812,407643.39294996,0
+JQC.US,D,20200619,000000,4.61776,4.61776,4.57283,4.58053,392406.72985418,0
+JQC.US,D,20200622,000000,4.58812,4.61776,4.54275,4.54275,376620.8344847,0
+JQC.US,D,20200623,000000,4.57283,4.57283,4.51246,4.52004,709255.09590404,0
+JQC.US,D,20200624,000000,4.50485,4.51246,4.45206,4.45206,1323494.0749286,0
+JQC.US,D,20200625,000000,4.45947,4.46707,4.42188,4.42188,1079981.5482979,0
+JQC.US,D,20200626,000000,4.41428,4.42918,4.37658,4.39909,560732.02439176,0
+JQC.US,D,20200629,000000,4.41428,4.42918,4.38399,4.41428,482693.0503571,0
+JQC.US,D,20200630,000000,4.39909,4.43689,4.39909,4.40688,705392.33999078,0
+JQC.US,D,20200701,000000,4.45206,4.47457,4.43689,4.46707,787417.78050909,0
+JQC.US,D,20200702,000000,4.51246,4.52004,4.44438,4.45206,637981.81030499,0
+JQC.US,D,20200706,000000,4.50485,4.50851,4.46707,4.48986,611581.33470228,0
+JQC.US,D,20200707,000000,4.48226,4.49736,4.42188,4.42918,630118.72379241,0
+JQC.US,D,20200708,000000,4.42918,4.44438,4.38399,4.39909,2736005.3705435,0
+JQC.US,D,20200709,000000,4.39909,4.40688,4.37658,4.39169,396731.26746554,0
+JQC.US,D,20200710,000000,4.40688,4.40688,4.37658,4.39169,604838.0421458,0
+JQC.US,D,20200713,000000,4.39909,4.42188,4.39169,4.39909,765340.77604729,0
+JQC.US,D,20200714,000000,4.39909,4.42215,4.37623,4.41456,901946.04045555,0
+JQC.US,D,20200715,000000,4.41456,4.42956,4.39909,4.42956,554888.83288187,0
+JQC.US,D,20200716,000000,4.41456,4.42215,4.40695,4.41456,541186.82074115,0
+JQC.US,D,20200717,000000,4.42956,4.42956,4.39909,4.40695,397623.9032191,0
+JQC.US,D,20200720,000000,4.42956,4.42956,4.40695,4.41456,534664.28756458,0
+JQC.US,D,20200721,000000,4.43743,4.43743,4.42215,4.42956,1101662.8922287,0
+JQC.US,D,20200722,000000,4.42956,4.45292,4.42215,4.43743,450317.14091063,0
+JQC.US,D,20200723,000000,4.44494,4.44494,4.42956,4.43743,1152684.9707496,0
+JQC.US,D,20200724,000000,4.42215,4.46802,4.42215,4.46032,742915.03575348,0
+JQC.US,D,20200727,000000,4.46802,4.49887,4.46032,4.49887,525262.2842152,0
+JQC.US,D,20200728,000000,4.4757,4.50626,4.46802,4.50626,716686.26189069,0
+JQC.US,D,20200729,000000,4.51395,4.53683,4.5103,4.53683,442382.60087897,0
+JQC.US,D,20200730,000000,4.53683,4.53683,4.4834,4.52155,710756.68627562,0
+JQC.US,D,20200731,000000,4.52934,4.52934,4.49887,4.49887,601863.65610435,0
+JQC.US,D,20200803,000000,4.55213,4.55213,4.51395,4.52934,647007.34959101,0
+JQC.US,D,20200804,000000,4.54461,4.57134,4.53683,4.5599,616012.51935707,0
+JQC.US,D,20200805,000000,4.56758,4.59834,4.56758,4.59834,444339.57412603,0
+JQC.US,D,20200806,000000,4.60566,4.64036,4.59834,4.62113,731806.67970912,0
+JQC.US,D,20200807,000000,4.61373,4.64419,4.61373,4.62113,675533.30076943,0
+JQC.US,D,20200810,000000,4.63642,4.66698,4.63642,4.65938,516407.38019868,0
+JQC.US,D,20200811,000000,4.67467,4.70535,4.65938,4.67467,830196.04257234,0
+JQC.US,D,20200812,000000,4.68986,4.69765,4.66698,4.68246,1408007.5909704,0
+JQC.US,D,20200813,000000,4.75455,4.76646,4.72324,4.72324,1012286.2710062,0
+JQC.US,D,20200814,000000,4.72324,4.73891,4.71518,4.73891,515480.61739122,0
+JQC.US,D,20200817,000000,4.75455,4.77022,4.74667,4.77022,576168.11745876,0
+JQC.US,D,20200818,000000,4.77022,4.778,4.74667,4.77022,669503.47693352,0
+JQC.US,D,20200819,000000,4.75455,4.78598,4.75455,4.77022,536673.51786292,0
+JQC.US,D,20200820,000000,4.77022,4.8097,4.75455,4.77022,363979.96042619,0
+JQC.US,D,20200821,000000,4.77022,4.77022,4.73112,4.76244,539504.99686614,0
+JQC.US,D,20200824,000000,4.778,4.79386,4.74667,4.77022,749895.08474638,0
+JQC.US,D,20200825,000000,4.778,4.78598,4.73891,4.77022,1023374.3641123,0
+JQC.US,D,20200826,000000,4.77022,4.78598,4.75455,4.76244,651893.91712129,0
+JQC.US,D,20200827,000000,4.778,4.79386,4.77022,4.79386,701457.06408795,0
+JQC.US,D,20200828,000000,4.80163,4.81739,4.79386,4.8097,751586.5068553,0
+JQC.US,D,20200831,000000,4.8097,4.82527,4.77022,4.79386,730414.93579227,0
+JQC.US,D,20200901,000000,4.81739,4.83313,4.8097,4.83313,562041.65008516,0
+JQC.US,D,20200902,000000,4.84112,4.85687,4.8097,4.82527,639574.05066349,0
+JQC.US,D,20200903,000000,4.82527,4.82527,4.75455,4.778,800040.52457024,0
+JQC.US,D,20200904,000000,4.778,4.79386,4.73891,4.79386,434266.76087345,0
+JQC.US,D,20200908,000000,4.778,4.80163,4.75681,4.79386,534285.69056037,0
+JQC.US,D,20200909,000000,4.8097,4.85687,4.80163,4.84112,679418.4525618,0
+JQC.US,D,20200910,000000,4.84881,4.86474,4.83716,4.86474,652045.35592296,0
+JQC.US,D,20200911,000000,4.86474,4.87272,4.85687,4.87272,744754.69725275,0
+JQC.US,D,20200914,000000,4.88134,4.88922,4.86755,4.88922,542424.99291545,0
+JQC.US,D,20200915,000000,4.88922,4.89728,4.86557,4.88134,1049236.2721458,0
+JQC.US,D,20200916,000000,4.88922,4.89728,4.87328,4.89728,421457.38448628,0
+JQC.US,D,20200917,000000,4.88134,4.88922,4.86557,4.88922,283286.54148038,0
+JQC.US,D,20200918,000000,4.88922,4.89352,4.85733,4.86557,325010.06428406,0
+JQC.US,D,20200921,000000,4.84148,4.88134,4.8097,4.85733,623965.18938612,0
+JQC.US,D,20200922,000000,4.86557,4.87328,4.8097,4.81749,631410.21948844,0
+JQC.US,D,20200923,000000,4.85733,4.86062,4.78569,4.79368,583285.74113771,0
+JQC.US,D,20200924,000000,4.78569,4.79368,4.69811,4.72202,1305276.6269689,0
+JQC.US,D,20200925,000000,4.74594,4.74594,4.65057,4.68226,1047346.486536,0
+JQC.US,D,20200928,000000,4.71406,4.72202,4.68629,4.69811,358325.53418317,0
+JQC.US,D,20200929,000000,4.70618,4.7181,4.69015,4.70618,293163.12417303,0
+JQC.US,D,20200930,000000,4.72202,4.73009,4.69249,4.70618,1191407.445751,0
+JQC.US,D,20201001,000000,4.75392,4.76985,4.73814,4.76188,705598.1687846,0
+JQC.US,D,20201002,000000,4.72202,4.80154,4.71406,4.80154,849201.61218315,0
+JQC.US,D,20201005,000000,4.81749,4.84936,4.80154,4.84936,440434.15939538,0
+JQC.US,D,20201006,000000,4.84148,4.85733,4.8097,4.8097,877177.26461741,0
+JQC.US,D,20201007,000000,4.83342,4.85358,4.80154,4.82544,759003.80872629,0
+JQC.US,D,20201008,000000,4.82544,4.88922,4.81166,4.85733,1040306.7151988,0
+JQC.US,D,20201009,000000,4.87328,4.92503,4.86137,4.91321,969031.29665886,0
+JQC.US,D,20201012,000000,4.92915,4.92915,4.88922,4.91321,616295.13402218,0
+JQC.US,D,20201013,000000,4.91321,4.92915,4.88134,4.90516,551417.471618,0
+JQC.US,D,20201014,000000,4.90609,4.93028,4.87374,4.87374,608338.19811138,0
+JQC.US,D,20201015,000000,4.84946,4.86586,4.83323,4.86586,366479.76712433,0
+JQC.US,D,20201016,000000,4.84946,4.85751,4.79318,4.79318,571718.80280657,0
+JQC.US,D,20201019,000000,4.8172,4.84552,4.75279,4.76084,589750.68491083,0
+JQC.US,D,20201020,000000,4.7691,4.79318,4.75279,4.76084,347839.99687249,0
+JQC.US,D,20201021,000000,4.79318,4.79318,4.72044,4.72044,570668.32942872,0
+JQC.US,D,20201022,000000,4.74462,4.75279,4.72044,4.72858,241117.23403516,0
+JQC.US,D,20201023,000000,4.74462,4.75279,4.72044,4.72858,343445.07221248,0
+JQC.US,D,20201026,000000,4.72858,4.73665,4.70422,4.73665,429065.58456505,0
+JQC.US,D,20201027,000000,4.72858,4.73665,4.72044,4.72044,270350.25511154,0
+JQC.US,D,20201028,000000,4.72044,4.72858,4.64786,4.67212,604260.01517037,0
+JQC.US,D,20201029,000000,4.68809,4.69624,4.64786,4.67212,612828.03864004,0
+JQC.US,D,20201030,000000,4.67212,4.68809,4.65995,4.67212,437322.19866788,0
+JQC.US,D,20201102,000000,4.72858,4.72858,4.69213,4.71254,474563.34623592,0
+JQC.US,D,20201103,000000,4.72044,4.78504,4.72044,4.78504,471350.07081719,0
+JQC.US,D,20201104,000000,4.79318,4.83323,4.78906,4.82527,684783.8653171,0
+JQC.US,D,20201105,000000,4.84139,4.8817,4.84139,4.8817,653901.01447877,0
+JQC.US,D,20201106,000000,4.8817,4.90609,4.86775,4.89802,607872.15053157,0
+JQC.US,D,20201109,000000,4.97848,4.9946,4.91397,4.93028,881925.19099123,0
+JQC.US,D,20201110,000000,4.96243,4.96243,4.89802,4.93028,1171538.0350883,0
+JQC.US,D,20201111,000000,4.94651,4.9827,4.92213,4.9707,735555.32328592,0
+JQC.US,D,20201112,000000,4.97143,4.98354,4.93056,4.94688,600755.59332305,0
+JQC.US,D,20201113,000000,4.95504,4.97547,4.93056,4.94688,595390.18056776,0
+JQC.US,D,20201116,000000,4.97143,4.99572,4.94688,4.95504,929987.81405675,0
+JQC.US,D,20201117,000000,4.97143,4.97143,4.93871,4.96292,339897.99154777,0
+JQC.US,D,20201118,000000,4.95504,4.97941,4.93056,4.93056,534901.044001,0
+JQC.US,D,20201119,000000,4.95504,4.97143,4.93871,4.94688,621675.47736355,0
+JQC.US,D,20201120,000000,4.96292,4.96292,4.93871,4.93871,275771.12432941,0
+JQC.US,D,20201123,000000,4.94688,4.97941,4.94688,4.97143,462952.68261699,0
+JQC.US,D,20201124,000000,4.99582,5.05293,4.99582,5.05293,1078871.3525759,0
+JQC.US,D,20201125,000000,5.05293,5.08574,5.03868,5.08574,767309.48046913,0
+JQC.US,D,20201127,000000,5.07768,5.11856,5.07768,5.1104,450970.88728691,0
+JQC.US,D,20201130,000000,5.09419,5.17792,5.09419,5.14313,1644508.0744951,0
+JQC.US,D,20201201,000000,5.20042,5.2084,5.14313,5.15121,1203615.332813,0
+JQC.US,D,20201202,000000,5.15121,5.17567,5.13068,5.13479,1627494.6716558,0
+JQC.US,D,20201203,000000,5.14313,5.23305,5.12683,5.1676,1315716.3060509,0
+JQC.US,D,20201204,000000,5.1676,5.22471,5.15934,5.22471,860134.00060584,0
+JQC.US,D,20201207,000000,5.21685,5.22471,5.19189,5.20042,806406.28659296,0
+JQC.US,D,20201208,000000,5.2084,5.28218,5.2084,5.27385,1190111.6841732,0
+JQC.US,D,20201209,000000,5.27385,5.28218,5.24938,5.26598,865321.31279858,0
+JQC.US,D,20201210,000000,5.25733,5.7725,5.21685,5.23305,999259.33465049,0
+JQC.US,D,20201211,000000,5.24938,5.25733,5.21685,5.23305,1006251.1148182,0
+JQC.US,D,20201214,000000,5.25856,5.26719,5.17586,5.19217,880058.86773108,0
+JQC.US,D,20201215,000000,5.20081,5.25059,5.20081,5.22555,876934.10935839,0
+JQC.US,D,20201216,000000,5.22555,5.23381,5.15092,5.15092,1201787.4024884,0
+JQC.US,D,20201217,000000,5.1676,5.1842,5.11791,5.12625,1777090.6124251,0
+JQC.US,D,20201218,000000,5.15092,5.15927,5.12625,5.13442,2020237.3396968,0
+JQC.US,D,20201221,000000,5.12625,5.13442,5.10967,5.10967,955901.97914138,0
+JQC.US,D,20201222,000000,5.11791,5.13442,5.09325,5.10122,616347.39107344,0
+JQC.US,D,20201223,000000,5.09325,5.13442,5.08461,5.09325,1291686.5942239,0
+JQC.US,D,20201224,000000,5.10122,5.14286,5.08461,5.14286,596051.39223706,0
+JQC.US,D,20201228,000000,5.15092,5.15166,5.09325,5.10122,1913004.8039919,0
+JQC.US,D,20201229,000000,5.11791,5.15927,5.10967,5.14286,1354917.6262773,0
+JQC.US,D,20201230,000000,5.14286,5.20081,5.14164,5.20081,1308900.4935049,0
+JQC.US,D,20201231,000000,5.23381,5.25856,5.19217,5.24216,1352408.2213453,0
+JQC.US,D,20210104,000000,5.25856,5.25856,5.19217,5.21748,1360744.8207308,0
+JQC.US,D,20210105,000000,5.21748,5.29176,5.21748,5.25059,1008555.7574268,0
+JQC.US,D,20210106,000000,5.25059,5.2834,5.23381,5.23381,1018124.130164,0
+JQC.US,D,20210107,000000,5.25856,5.25856,5.22555,5.25059,1093568.3816318,0
+JQC.US,D,20210108,000000,5.25856,5.3001,5.24216,5.29176,974610.00350102,0
+JQC.US,D,20210111,000000,5.29176,5.3332,5.26775,5.3165,1041668.5979435,0
+JQC.US,D,20210112,000000,5.3165,5.32514,5.29176,5.29176,876772.00585236,0
+JQC.US,D,20210113,000000,5.3165,5.33733,5.30853,5.3332,915226.79677469,0
+JQC.US,D,20210114,000000,5.35579,5.36406,5.32241,5.3391,1031607.5158657,0
+JQC.US,D,20210115,000000,5.34745,5.34745,5.31398,5.33068,637678.93270164,0
+JQC.US,D,20210119,000000,5.35579,5.35579,5.33068,5.34745,741904.02178169,0
+JQC.US,D,20210120,000000,5.36406,5.38103,5.34745,5.37268,623116.27892037,0
+JQC.US,D,20210121,000000,5.38103,5.43944,5.36406,5.41459,709941.90286379,0
+JQC.US,D,20210122,000000,5.40623,5.41459,5.38966,5.40623,1225407.589669,0
+JQC.US,D,20210125,000000,5.42303,5.43128,5.38966,5.40623,1339661.7667137,0
+JQC.US,D,20210126,000000,5.43128,5.43128,5.40623,5.43128,1297860.3915683,0
+JQC.US,D,20210127,000000,5.43128,5.43128,5.3391,5.35579,945416.4418307,0
+JQC.US,D,20210128,000000,5.38103,5.43944,5.35579,5.37268,847643.49887856,0
+JQC.US,D,20210129,000000,5.38103,5.38103,5.30556,5.32241,1184022.1379929,0
+JQC.US,D,20210201,000000,5.36406,5.39771,5.3391,5.39771,866669.33142762,0
+JQC.US,D,20210202,000000,5.39771,5.43128,5.39771,5.41459,831042.82009723,0
+JQC.US,D,20210203,000000,5.40623,5.42303,5.40623,5.40623,619536.13767222,0
+JQC.US,D,20210204,000000,5.43128,5.43944,5.40623,5.41459,896543.30123507,0
+JQC.US,D,20210205,000000,5.43128,5.44816,5.40623,5.42303,1775672.2067473,0
+JQC.US,D,20210208,000000,5.43944,5.44816,5.42303,5.44816,1416953.1449739,0
+JQC.US,D,20210209,000000,5.44816,5.48154,5.43128,5.45631,1140014.2355188,0
+JQC.US,D,20210210,000000,5.47309,5.48978,5.45631,5.46475,1339089.0720905,0
+JQC.US,D,20210211,000000,5.49197,5.52588,5.44094,5.44985,875982.81773093,0
+JQC.US,D,20210212,000000,5.4579,5.46653,5.41562,5.44094,705190.77707867,0
+JQC.US,D,20210216,000000,5.4579,5.4749,5.37343,5.38167,1153750.3747134,0
+JQC.US,D,20210217,000000,5.38167,5.41562,5.34783,5.37343,893881.39103088,0
+JQC.US,D,20210218,000000,5.37343,5.39874,5.36471,5.37343,860654.43817781,0
+JQC.US,D,20210219,000000,5.3903,5.42405,5.38329,5.41562,471723.33546923,0
+JQC.US,D,20210222,000000,5.42405,5.4579,5.42405,5.44094,752931.32607303,0
+JQC.US,D,20210223,000000,5.44985,5.44985,5.3903,5.40727,640935.93340818,0
+JQC.US,D,20210224,000000,5.4326,5.48342,5.42405,5.42819,832214.8711046,0
+JQC.US,D,20210225,000000,5.4326,5.4748,5.38167,5.39874,921777.05818257,0
+JQC.US,D,20210226,000000,5.42405,5.44985,5.3903,5.44985,781979.84776426,0
+JQC.US,D,20210301,000000,5.4749,5.52588,5.46653,5.49197,841746.98384694,0
+JQC.US,D,20210302,000000,5.50881,5.51726,5.46653,5.49197,918174.52105528,0
+JQC.US,D,20210303,000000,5.49197,5.50881,5.45369,5.4749,834572.83723499,0
+JQC.US,D,20210304,000000,5.46653,5.4749,5.39874,5.41562,1089566.984562,0
+JQC.US,D,20210305,000000,5.42405,5.4749,5.40727,5.4749,1066796.7743179,0
+JQC.US,D,20210308,000000,5.46653,5.4749,5.44985,5.46653,1103607.0678305,0
+JQC.US,D,20210309,000000,5.46653,5.50881,5.4579,5.50881,811365.37411276,0
+JQC.US,D,20210310,000000,5.51726,5.53443,5.49197,5.50881,777222.32315656,0
+JQC.US,D,20210311,000000,5.51726,5.55131,5.49197,5.49197,1057452.360372,0
+JQC.US,D,20210312,000000,5.50734,5.52468,5.43887,5.45585,1100436.4512291,0
+JQC.US,D,20210315,000000,5.48162,5.48162,5.4475,5.45585,1177191.3948608,0
+JQC.US,D,20210316,000000,5.47299,5.48162,5.4475,5.46456,853524.01685363,0
+JQC.US,D,20210317,000000,5.47299,5.48162,5.4475,5.47299,931405.15326402,0
+JQC.US,D,20210318,000000,5.48162,5.48162,5.45585,5.47299,750336.60350622,0
+JQC.US,D,20210319,000000,5.48162,5.48162,5.43024,5.47299,983761.3862983,0
+JQC.US,D,20210322,000000,5.49861,5.50734,5.48162,5.49861,725621.15118981,0
+JQC.US,D,20210323,000000,5.49861,5.52468,5.4851,5.51596,666138.7627131,0
+JQC.US,D,20210324,000000,5.53313,5.54165,5.50779,5.54165,614783.94541667,0
+JQC.US,D,20210325,000000,5.54165,5.55872,5.51596,5.55872,557084.69550623,0
+JQC.US,D,20210326,000000,5.56735,5.58441,5.54165,5.57578,520518.62372317,0
+JQC.US,D,20210329,000000,5.57578,5.57578,5.53313,5.55028,721971.68936341,0
+JQC.US,D,20210330,000000,5.56735,5.58441,5.54165,5.55028,839959.57939896,0
+JQC.US,D,20210331,000000,5.55872,5.59301,5.55872,5.56735,713201.03651118,0
+JQC.US,D,20210401,000000,5.59301,5.61019,5.58441,5.61019,808814.37683377,0
+JQC.US,D,20210405,000000,5.62734,5.63579,5.60147,5.61862,836444.49284729,0
+JQC.US,D,20210406,000000,5.62734,5.63579,5.58853,5.60147,1230961.7676911,0
+JQC.US,D,20210407,000000,5.61862,5.6445,5.60147,5.6445,868933.44815979,0
+JQC.US,D,20210408,000000,5.6445,5.66138,5.63579,5.6445,807656.18994203,0
+JQC.US,D,20210409,000000,5.65286,5.70424,5.65286,5.70424,1047529.9194509,0
+JQC.US,D,20210412,000000,5.72159,5.73854,5.6958,5.70424,1352761.2230593,0
+JQC.US,D,20210413,000000,5.72159,5.76434,5.71305,5.76434,867010.60196662,0
+JQC.US,D,20210414,000000,5.75035,5.76781,5.68126,5.69861,1021568.829667,0
+JQC.US,D,20210415,000000,5.71576,5.7333,5.68988,5.71576,689404.88170919,0
+JQC.US,D,20210416,000000,5.68988,5.70724,5.68126,5.68126,670992.26965988,0
+JQC.US,D,20210419,000000,5.70724,5.72018,5.68135,5.68988,676754.40941677,0
+JQC.US,D,20210420,000000,5.70724,5.70724,5.63803,5.65548,833672.73618838,0
+JQC.US,D,20210421,000000,5.68126,5.70724,5.66383,5.68988,622911.51659698,0
+JQC.US,D,20210422,000000,5.72457,5.72457,5.68473,5.69861,733931.08881439,0
+JQC.US,D,20210423,000000,5.71576,5.7333,5.70724,5.71576,512306.80137853,0
+JQC.US,D,20210426,000000,5.72457,5.7333,5.70724,5.72457,844406.76111025,0
+JQC.US,D,20210427,000000,5.7333,5.75909,5.72457,5.74185,971967.28976466,0
+JQC.US,D,20210428,000000,5.75909,5.75909,5.7333,5.75035,643963.64297135,0
+JQC.US,D,20210429,000000,5.75909,5.75909,5.72457,5.74185,640440.0246562,0
+JQC.US,D,20210430,000000,5.75035,5.76781,5.7333,5.74185,791443.70639882,0
+JQC.US,D,20210503,000000,5.76781,5.77635,5.75035,5.75909,1142632.4204351,0
+JQC.US,D,20210504,000000,5.7333,5.76781,5.72457,5.75909,1127990.8478418,0
+JQC.US,D,20210505,000000,5.77635,5.78506,5.75035,5.77635,539973.17738684,0
+JQC.US,D,20210506,000000,5.75909,5.79378,5.75035,5.77635,488998.02356506,0
+JQC.US,D,20210507,000000,5.78506,5.81103,5.77635,5.80231,670008.9839194,0
+JQC.US,D,20210510,000000,5.81103,5.81967,5.76781,5.76781,866415.51146424,0
+JQC.US,D,20210511,000000,5.75035,5.79378,5.72457,5.78506,694521.80685329,0
+JQC.US,D,20210512,000000,5.78506,5.79378,5.7333,5.74185,757823.22595545,0
+JQC.US,D,20210513,000000,5.74185,5.7681,5.68942,5.70697,1066269.9379233,0
+JQC.US,D,20210514,000000,5.72447,5.74185,5.70697,5.72447,532090.89440646,0
+JQC.US,D,20210517,000000,5.71549,5.7332,5.6807,5.6807,709562.23938913,0
+JQC.US,D,20210518,000000,5.70697,5.70697,5.64571,5.67216,870403.04441834,0
+JQC.US,D,20210519,000000,5.65464,5.67216,5.64571,5.65464,498646.38158477,0
+JQC.US,D,20210520,000000,5.67216,5.69825,5.67216,5.68942,340816.22259178,0
+JQC.US,D,20210521,000000,5.68942,5.70697,5.6807,5.70697,378815.63063864,0
+JQC.US,D,20210524,000000,5.72447,5.74185,5.72439,5.7332,573934.92836921,0
+JQC.US,D,20210525,000000,5.74185,5.75045,5.72447,5.7332,594037.89605697,0
+JQC.US,D,20210526,000000,5.75045,5.75045,5.70697,5.71549,614972.71068356,0
+JQC.US,D,20210527,000000,5.72447,5.72447,5.67629,5.71549,990838.48410075,0
+JQC.US,D,20210528,000000,5.70697,5.7332,5.69825,5.72447,521105.18246205,0
+JQC.US,D,20210601,000000,5.74185,5.74185,5.71549,5.74185,549648.19716741,0
+JQC.US,D,20210602,000000,5.74185,5.79417,5.7332,5.75919,887910.22306887,0
+JQC.US,D,20210603,000000,5.75919,5.76358,5.71549,5.72447,801272.29792192,0
+JQC.US,D,20210604,000000,5.7332,5.74185,5.70697,5.71549,984454.59208063,0
+JQC.US,D,20210607,000000,5.70697,5.72447,5.70301,5.70697,529851.30649429,0
+JQC.US,D,20210608,000000,5.71549,5.74185,5.70697,5.74185,599951.47461554,0
+JQC.US,D,20210609,000000,5.75045,5.75919,5.7332,5.75045,754780.5858062,0
+JQC.US,D,20210610,000000,5.75919,5.7681,5.72447,5.74185,1169784.7576941,0
+JQC.US,D,20210611,000000,5.7332,5.75045,5.70697,5.75045,916887.291241,0
+JQC.US,D,20210614,000000,5.78142,5.84301,5.75507,5.84301,1405470.4578071,0
+JQC.US,D,20210615,000000,5.85174,5.91315,5.84301,5.89571,2379706.1301856,0
+JQC.US,D,20210616,000000,5.92215,5.9485,5.91325,5.9485,1724510.4205996,0
+JQC.US,D,20210617,000000,5.95722,5.96613,5.86926,5.88688,1276788.0022558,0
+JQC.US,D,20210618,000000,5.88688,5.88688,5.80775,5.80775,973238.52252242,0
+JQC.US,D,20210621,000000,5.85174,5.86055,5.82538,5.84301,1098015.5633431,0
+JQC.US,D,20210622,000000,5.86055,5.89571,5.86045,5.87818,570670.4623696,0
+JQC.US,D,20210623,000000,5.86926,5.87818,5.86926,5.86926,442599.09437714,0
+JQC.US,D,20210624,000000,5.88688,5.91325,5.87818,5.89571,782181.41067636,0
+JQC.US,D,20210625,000000,5.91325,5.91325,5.86055,5.86926,497152.25650621,0
+JQC.US,D,20210628,000000,5.90461,5.91325,5.89571,5.90461,788696.47855989,0
+JQC.US,D,20210629,000000,5.92215,5.96613,5.91325,5.96613,762746.05348047,0
+JQC.US,D,20210630,000000,5.96613,5.98375,5.93977,5.93977,1007413.5675916,0
+JQC.US,D,20210701,000000,5.98375,5.99248,5.9485,5.9485,933978.54642215,0
+JQC.US,D,20210702,000000,5.98375,5.98375,5.93977,5.9485,609800.32907688,0
+JQC.US,D,20210706,000000,5.93977,5.94624,5.89571,5.90461,903016.77677165,0
+JQC.US,D,20210707,000000,5.90461,5.92215,5.86055,5.87818,1122332.1557171,0
+JQC.US,D,20210708,000000,5.87818,5.89571,5.83409,5.85174,953371.24480063,0
+JQC.US,D,20210709,000000,5.87818,5.87818,5.85174,5.86055,993671.02957441,0
+JQC.US,D,20210712,000000,5.86055,5.86055,5.81215,5.84301,1790796.8904476,0
+JQC.US,D,20210713,000000,5.85174,5.85613,5.79894,5.83409,1319306.045533,0
+JQC.US,D,20210714,000000,5.83506,5.85268,5.81722,5.83506,1118525.9227367,0
+JQC.US,D,20210715,000000,5.81722,5.8794,5.7996,5.7996,1080898.7128715,0
+JQC.US,D,20210716,000000,5.7906,5.7996,5.68435,5.71971,4137677.0606634,0
+JQC.US,D,20210719,000000,5.67536,5.71081,5.60596,5.6222,2077062.083851,0
+JQC.US,D,20210720,000000,5.66655,5.69316,5.64872,5.68435,976529.65028286,0
+JQC.US,D,20210721,000000,5.69316,5.73752,5.68435,5.73752,1591495.9621439,0
+JQC.US,D,20210722,000000,5.70199,5.76407,5.70199,5.76407,996948.29321923,0
+JQC.US,D,20210723,000000,5.77288,5.7996,5.74643,5.78187,1182840.4887518,0
+JQC.US,D,20210726,000000,5.76407,5.81722,5.76407,5.7996,492783.99360706,0
+JQC.US,D,20210727,000000,5.81722,5.81722,5.78187,5.7906,460627.77707008,0
+JQC.US,D,20210728,000000,5.80841,5.80841,5.77288,5.7906,347288.63165793,0
+JQC.US,D,20210729,000000,5.80841,5.81722,5.7906,5.80841,392540.03865849,0
+JQC.US,D,20210730,000000,5.80841,5.84394,5.77288,5.7906,545004.78489617,0
+JQC.US,D,20210802,000000,5.82613,5.94137,5.7996,5.87048,2893671.2930897,0
+JQC.US,D,20210803,000000,5.86167,5.87227,5.83506,5.85268,628067.90114712,0
+JQC.US,D,20210804,000000,5.87048,5.8794,5.81722,5.83506,1054182.5620203,0
+JQC.US,D,20210805,000000,5.85268,5.85268,5.81722,5.82613,488090.45722543,0
+JQC.US,D,20210806,000000,5.81722,5.83506,5.7862,5.80841,954019.65882473,0
+JQC.US,D,20210809,000000,5.82613,5.84394,5.7996,5.7996,630089.92909069,0
+JQC.US,D,20210810,000000,5.82613,5.82613,5.73752,5.74633,998471.2129995,0
+JQC.US,D,20210811,000000,5.75533,5.80841,5.74633,5.7906,1012352.3921732,0
+JQC.US,D,20210812,000000,5.8237,5.8237,5.77907,5.78797,813542.04026929,0
+JQC.US,D,20210813,000000,5.80579,5.80579,5.74783,5.79696,2327948.187065,0
+JQC.US,D,20210816,000000,5.77025,5.79696,5.74325,5.77907,1279382.7248226,0
+JQC.US,D,20210817,000000,5.77907,5.79696,5.75236,5.77907,687592.94844122,0
+JQC.US,D,20210818,000000,5.77907,5.77907,5.75236,5.76114,858233.55029179,0
+JQC.US,D,20210819,000000,5.76114,5.77907,5.74325,5.76114,2230644.4911039,0
+JQC.US,D,20210820,000000,5.77907,5.77907,5.74325,5.75236,837583.48327119,0
+JQC.US,D,20210823,000000,5.75236,5.77907,5.74783,5.77025,450432.31971756,0
+JQC.US,D,20210824,000000,5.77025,5.81929,5.76114,5.77907,741258.80716889,0
+JQC.US,D,20210825,000000,5.79696,5.8416,5.77907,5.8237,842862.51192129,0
+JQC.US,D,20210826,000000,5.83261,5.83261,5.76114,5.77907,667753.39895073,0
+JQC.US,D,20210827,000000,5.77025,5.80579,5.76114,5.77907,913881.97755698,0
+JQC.US,D,20210830,000000,5.77907,5.80579,5.76114,5.80579,697684.95816162,0
+JQC.US,D,20210831,000000,5.80579,5.80579,5.78046,5.80579,830613.03251217,0
+JQC.US,D,20210901,000000,5.80579,5.8237,5.79696,5.81488,677554.26224254,0
+JQC.US,D,20210902,000000,5.81488,5.83261,5.77915,5.78797,942705.47398655,0
+JQC.US,D,20210903,000000,5.78797,5.80579,5.77456,5.79696,690322.04628276,0
+JQC.US,D,20210907,000000,5.80579,5.80579,5.77025,5.77907,736530.07726293,0
+JQC.US,D,20210908,000000,5.78797,5.83261,5.77907,5.81488,744891.20546836,0
+JQC.US,D,20210909,000000,5.79696,5.8237,5.78797,5.78797,646593.55906249,0
+JQC.US,D,20210910,000000,5.78797,5.83261,5.78797,5.80579,1281960.3838624,0
+JQC.US,D,20210913,000000,5.8237,5.8416,5.80579,5.83261,593889.65666661,0
+JQC.US,D,20210914,000000,5.83449,5.84349,5.79857,5.79857,670119.89684458,0
+JQC.US,D,20210915,000000,5.79857,5.85238,5.79857,5.83449,703519.61790803,0
+JQC.US,D,20210916,000000,5.83449,5.8434,5.81638,5.81638,423270.38422472,0
+JQC.US,D,20210917,000000,5.79857,5.82547,5.78948,5.82547,545079.43782659,0
+JQC.US,D,20210920,000000,5.75365,5.79857,5.70883,5.75365,1243618.6388061,0
+JQC.US,D,20210921,000000,5.78948,5.78948,5.71765,5.74447,1179544.028639,0
+JQC.US,D,20210922,000000,5.74447,5.79857,5.74447,5.79857,824009.44758259,0
+JQC.US,D,20210923,000000,5.78948,5.82547,5.78113,5.80748,344865.61083105,0
+JQC.US,D,20210924,000000,5.81638,5.83449,5.77156,5.77156,807230.66823872,0
+JQC.US,D,20210927,000000,5.78948,5.79857,5.76256,5.78055,456034.48890926,0
+JQC.US,D,20210928,000000,5.73555,5.81638,5.73555,5.81638,800464.97980312,0
+JQC.US,D,20210929,000000,5.82547,5.8794,5.81638,5.87038,890328.97801401,0
+JQC.US,D,20210930,000000,5.87038,5.89739,5.8479,5.89739,1010029.6195671,0
+JQC.US,D,20211001,000000,5.90639,5.90639,5.85238,5.85238,754114.04178474,0
+JQC.US,D,20211004,000000,5.86148,5.8794,5.81638,5.83449,533321.60128771,0
+JQC.US,D,20211005,000000,5.85238,5.86148,5.81638,5.85238,426204.24438965,0
+JQC.US,D,20211006,000000,5.84349,5.884,5.84349,5.87038,503995.79728354,0
+JQC.US,D,20211007,000000,5.87038,5.8884,5.87038,5.8884,439894.52535559,0
+JQC.US,D,20211008,000000,5.8884,5.92441,5.87038,5.90639,445527.62218992,0
+JQC.US,D,20211011,000000,5.91531,5.9333,5.90639,5.91531,373945.06016488,0
+JQC.US,D,20211012,000000,5.91531,5.9333,5.90639,5.90639,307432.49858484,0
+JQC.US,D,20211013,000000,5.92441,5.94231,5.91531,5.9333,374524.15361076,0
+JQC.US,D,20211014,000000,5.94062,5.96782,5.94062,5.95873,423768.42591755,0
+JQC.US,D,20211015,000000,5.94962,5.94962,5.89543,5.91343,717603.42646425,0
+JQC.US,D,20211018,000000,5.91343,5.91343,5.88633,5.90444,425230.55688308,0
+JQC.US,D,20211019,000000,5.91343,5.91343,5.90444,5.90444,378364.51364489,0
+JQC.US,D,20211020,000000,5.90444,5.94962,5.90444,5.94962,518276.90287013,0
+JQC.US,D,20211021,000000,5.92253,5.94962,5.92253,5.93143,293003.15360789,0
+JQC.US,D,20211022,000000,5.93143,5.96782,5.93143,5.96782,452152.53652819,0
+JQC.US,D,20211025,000000,5.96782,5.96782,5.90444,5.91343,640835.68518735,0
+JQC.US,D,20211026,000000,5.92253,5.923,5.89543,5.91343,325339.60364827,0
+JQC.US,D,20211027,000000,5.91343,5.94062,5.90444,5.91343,377679.83962603,0
+JQC.US,D,20211028,000000,5.92253,5.94962,5.92253,5.94962,380108.19280508,0
+JQC.US,D,20211029,000000,5.94062,5.95873,5.93143,5.95873,290443.62456541,0
+JQC.US,D,20211101,000000,5.95873,5.95873,5.87723,5.89543,2012616.3419728,0
+JQC.US,D,20211102,000000,5.92253,5.93143,5.88633,5.92253,484181.84308346,0
+JQC.US,D,20211103,000000,5.90444,5.93143,5.89543,5.92253,532041.83676648,0
+JQC.US,D,20211104,000000,5.93143,5.94962,5.91343,5.93143,1568730.0177814,0
+JQC.US,D,20211105,000000,5.92253,5.96782,5.88633,5.96782,2206210.5869822,0
+JQC.US,D,20211108,000000,5.96782,5.96782,5.91792,5.95873,921071.05475503,0
+JQC.US,D,20211109,000000,5.95873,5.96782,5.93143,5.94062,610673.76836264,0
+JQC.US,D,20211110,000000,5.94962,5.96782,5.84115,5.90444,1854450.244793,0
+JQC.US,D,20211111,000000,5.92253,5.92253,5.88633,5.91343,747276.89983003,0
+JQC.US,D,20211112,000000,5.92983,5.93895,5.89347,5.90246,526030.14292795,0
+JQC.US,D,20211115,000000,5.90246,5.92983,5.90246,5.92983,530948.70457125,0
+JQC.US,D,20211116,000000,5.91174,5.98443,5.91174,5.97522,962076.84295636,0
+JQC.US,D,20211117,000000,5.97522,5.97522,5.91616,5.94794,568921.45085726,0
+JQC.US,D,20211118,000000,5.94794,5.95263,5.92074,5.92983,292186.23725516,0
+JQC.US,D,20211119,000000,5.93895,5.94794,5.88425,5.90246,413020.53688002,0
+JQC.US,D,20211122,000000,5.89347,5.93895,5.86628,5.89347,646177.63559308,0
+JQC.US,D,20211123,000000,5.91174,5.91174,5.85238,5.87526,436126.68531097,0
+JQC.US,D,20211124,000000,5.88425,5.91174,5.87986,5.90246,367536.6393248,0
+JQC.US,D,20211126,000000,5.89347,5.92074,5.84799,5.84799,373426.75553379,0
+JQC.US,D,20211129,000000,5.87526,5.91174,5.85707,5.89347,504587.68837461,0
+JQC.US,D,20211130,000000,5.89347,5.92074,5.86628,5.92074,670996.53554162,0
+JQC.US,D,20211201,000000,5.92074,5.94794,5.91616,5.92983,592376.33512023,0
+JQC.US,D,20211202,000000,5.92983,5.93895,5.90246,5.93895,533224.55247818,0
+JQC.US,D,20211203,000000,5.93895,5.93895,5.82979,5.83879,523814.01736535,0
+JQC.US,D,20211206,000000,5.85707,5.85707,5.79332,5.80251,698265.1180779,0
+JQC.US,D,20211207,000000,5.83879,5.86628,5.81161,5.85707,514787.41160888,0
+JQC.US,D,20211208,000000,5.88425,5.88425,5.83879,5.85707,573836.81308924,0
+JQC.US,D,20211209,000000,5.85707,5.86628,5.81161,5.82979,545464.43365338,0
+JQC.US,D,20211210,000000,5.83879,5.85707,5.8207,5.84799,328598.73729569,0
+JQC.US,D,20211213,000000,5.83879,5.83879,5.79332,5.79332,553230.47135642,0
+JQC.US,D,20211214,000000,5.80981,5.83729,5.78244,5.80072,444024.96534788,0
+JQC.US,D,20211215,000000,5.79153,5.82819,5.79153,5.80981,801416.27143056,0
+JQC.US,D,20211216,000000,5.82819,5.82819,5.75507,5.79153,1582872.4822115,0
+JQC.US,D,20211217,000000,5.78244,5.78244,5.72759,5.74578,857453.96040429,0
+JQC.US,D,20211220,000000,5.72759,5.82819,5.64518,5.69091,1349674.857622,0
+JQC.US,D,20211221,000000,5.69091,5.77156,5.69091,5.74578,1030570.9066035,0
+JQC.US,D,20211222,000000,5.76407,5.80981,5.74821,5.80981,1132704.6471618,0
+JQC.US,D,20211223,000000,5.82819,5.89226,5.78244,5.89226,922157.78812764,0
+JQC.US,D,20211227,000000,5.89226,5.938,5.86486,5.938,817699.14202246,0
+JQC.US,D,20211228,000000,5.94701,5.95629,5.87855,5.90134,866558.41850245,0
+JQC.US,D,20211229,000000,5.91962,5.96538,5.91962,5.96538,782079.02951466,0
+JQC.US,D,20211230,000000,5.94701,5.96031,5.91061,5.91962,963671.21625573,0
+JQC.US,D,20211231,000000,5.94701,5.96538,5.85559,5.938,1633895.6272029,0
+JQC.US,D,20220103,000000,5.90134,5.96538,5.87386,5.94701,825176.16623779,0
+JQC.US,D,20220104,000000,5.95629,5.96538,5.90134,5.96538,599401.1758714,0
+JQC.US,D,20220105,000000,5.95629,6.00204,5.90134,5.91962,787736.65516897,0
+JQC.US,D,20220106,000000,5.938,6.00654,5.91962,5.98375,1019883.8063807,0
+JQC.US,D,20220107,000000,5.99286,6.02033,5.97447,6.00204,347218.24460927,0
+JQC.US,D,20220110,000000,6.00204,6.02033,5.96538,5.98375,601172.58326288,0
+JQC.US,D,20220111,000000,6.00204,6.01114,5.96538,5.98375,374121.02778657,0
+JQC.US,D,20220112,000000,6.00204,6.0386,5.97447,6.00204,661589.19984009,0
+JQC.US,D,20220113,000000,6.01853,6.07386,6.01853,6.04621,904978.01590044,0
+JQC.US,D,20220114,000000,6.04621,6.07386,6.02782,6.05539,1157222.8024478,0
+JQC.US,D,20220118,000000,6.05539,6.06459,6.04621,6.06459,769315.51135617,0
+JQC.US,D,20220119,000000,6.06459,6.06459,6.01853,6.03693,771755.59571001,0
+JQC.US,D,20220120,000000,6.02782,6.05539,5.98179,6.00935,586933.07002324,0
+JQC.US,D,20220121,000000,5.99088,6.00935,5.92656,5.94493,2268770.8091326,0
+JQC.US,D,20220124,000000,5.8989,5.8989,5.54014,5.71483,3127045.9517714,0
+JQC.US,D,20220125,000000,5.69653,5.81151,5.66889,5.7333,675663.41016243,0
+JQC.US,D,20220126,000000,5.75167,5.86214,5.75167,5.85286,698997.78326631,0
+JQC.US,D,20220127,000000,5.88971,5.90818,5.8161,5.88971,555159.7163722,0
+JQC.US,D,20220128,000000,5.88062,5.90818,5.85286,5.86214,659086.19373064,0
+JQC.US,D,20220131,000000,5.86214,5.95422,5.86214,5.95422,1396171.9020898,0
+JQC.US,D,20220201,000000,5.97261,6.00025,5.94953,6.00025,566079.30714965,0
+JQC.US,D,20220202,000000,5.99088,6.00935,5.93574,5.93574,371436.72170327,0
+JQC.US,D,20220203,000000,5.92656,5.95422,5.88062,5.88971,540945.79842297,0
+JQC.US,D,20220204,000000,5.88062,5.91728,5.84836,5.87133,651485.45894493,0
+JQC.US,D,20220207,000000,5.85286,5.88062,5.8253,5.8253,620064.04053722,0
+JQC.US,D,20220208,000000,5.8253,5.92656,5.8253,5.91728,877592.12161638,0
+JQC.US,D,20220209,000000,5.87133,5.92656,5.87133,5.91728,548163.67032276,0
+JQC.US,D,20220210,000000,5.8989,5.91728,5.84376,5.86214,697010.9488471,0
+JQC.US,D,20220211,000000,5.86214,5.88062,5.83456,5.84376,586941.60178671,0
+JQC.US,D,20220214,000000,5.85117,5.86964,5.66599,5.68454,772405.07620454,0
+JQC.US,D,20220215,000000,5.70301,5.74923,5.67517,5.74923,521131.84422291,0
+JQC.US,D,20220216,000000,5.74923,5.81414,5.72431,5.80486,596138.84281268,0
+JQC.US,D,20220217,000000,5.81414,5.82332,5.67517,5.68454,680333.4841945,0
+JQC.US,D,20220218,000000,5.69374,5.7123,5.64743,5.68454,396742.99864031,0
+JQC.US,D,20220222,000000,5.63821,5.66599,5.61046,5.61046,611418.16472582,0
+JQC.US,D,20220223,000000,5.63821,5.63821,5.59189,5.61046,558785.71584904,0
+JQC.US,D,20220224,000000,5.54558,5.59659,5.48088,5.57333,1359476.7873842,0
+JQC.US,D,20220225,000000,5.57333,5.6567,5.52701,5.61046,702231.32162331,0
+JQC.US,D,20220228,000000,5.61046,5.68454,5.60552,5.68454,648326.57351832,0
+JQC.US,D,20220301,000000,5.68454,5.7215,5.60109,5.64743,900888.10178465,0
+JQC.US,D,20220302,000000,5.6567,5.69374,5.64283,5.66599,717865.77819111,0
+JQC.US,D,20220303,000000,5.68454,5.73536,5.63035,5.66599,840813.82221688,0
+JQC.US,D,20220304,000000,5.66599,5.66599,5.57333,5.61046,690853.14855907,0
+JQC.US,D,20220307,000000,5.61967,5.61967,5.51783,5.51783,1278917.743713,0
+JQC.US,D,20220308,000000,5.5364,5.59189,5.4715,5.52701,2733169.6256585,0
+JQC.US,D,20220309,000000,5.56415,5.56883,5.50864,5.55496,503879.55200619,0
+JQC.US,D,20220310,000000,5.55496,5.56415,5.49926,5.54558,774514.55472371,0
+JQC.US,D,20220311,000000,5.55496,5.57333,5.48088,5.49008,462949.4832057,0
+JQC.US,D,20220314,000000,5.46954,5.47892,5.31116,5.36705,1271890.7700213,0
+JQC.US,D,20220315,000000,5.3391,5.41834,5.32981,5.40437,727016.09451797,0
+JQC.US,D,20220316,000000,5.40437,5.48594,5.40437,5.46954,464084.20774787,0
+JQC.US,D,20220317,000000,5.46954,5.59067,5.46025,5.56273,878052.83684404,0
+JQC.US,D,20220318,000000,5.57203,5.60934,5.55346,5.60934,738104.18762406,0
+JQC.US,D,20220321,000000,5.60934,5.60934,5.52553,5.55346,453086.76462869,0
+JQC.US,D,20220322,000000,5.52553,5.59067,5.52553,5.5814,250746.39558704,0
+JQC.US,D,20220323,000000,5.56273,5.62801,5.56273,5.57203,397311.42738183,0
+JQC.US,D,20220324,000000,5.5814,5.5814,5.52553,5.52553,226404.20792265,0
+JQC.US,D,20220325,000000,5.52553,5.54409,5.51613,5.52553,368461.26919138,0
+JQC.US,D,20220328,000000,5.52553,5.56273,5.51613,5.53479,246894.30437811,0
+JQC.US,D,20220329,000000,5.59067,5.61862,5.57203,5.60934,372879.65620096,0
+JQC.US,D,20220330,000000,5.61862,5.64657,5.55478,5.64657,259281.35847327,0
+JQC.US,D,20220331,000000,5.65595,5.77241,5.64657,5.75844,814623.44128974,0
+JQC.US,D,20220401,000000,5.77708,5.87957,5.77708,5.87957,1110169.060413,0
+JQC.US,D,20220404,000000,5.8656,5.87021,5.80503,5.87021,326684.42286601,0
+JQC.US,D,20220405,000000,5.83298,5.87189,5.77708,5.78637,395819.43524415,0
+JQC.US,D,20220406,000000,5.74905,5.75375,5.64657,5.66523,437585.61686519,0
+JQC.US,D,20220407,000000,5.66523,5.73976,5.63728,5.73976,384560.70686857,0
+JQC.US,D,20220408,000000,5.72111,5.75844,5.67452,5.68389,329001.86311988,0
+JQC.US,D,20220411,000000,5.68389,5.73049,5.61862,5.61862,263571.76903071,0
+JQC.US,D,20220412,000000,5.62801,5.69316,5.61862,5.63728,254449.18093516,0
+JQC.US,D,20220413,000000,5.63542,5.65417,5.60728,5.63542,294489.81339338,0
+JQC.US,D,20220414,000000,5.64479,5.64947,5.59791,5.60728,307222.40390928,0
+JQC.US,D,20220418,000000,5.60728,5.62603,5.57916,5.57916,193910.98672842,0
+JQC.US,D,20220419,000000,5.60728,5.67292,5.60728,5.65417,431378.75893719,0
+JQC.US,D,20220420,000000,5.67292,5.69636,5.63542,5.66356,364121.80099395,0
+JQC.US,D,20220421,000000,5.67292,5.71042,5.62603,5.62603,298151.00639457,0
+JQC.US,D,20220422,000000,5.62603,5.63542,5.56979,5.58853,285858.86816807,0
+JQC.US,D,20220425,000000,5.57916,5.59791,5.52289,5.54165,418585.37960654,0
+JQC.US,D,20220426,000000,5.53226,5.56743,5.49476,5.49476,351012.74641475,0
+JQC.US,D,20220427,000000,5.49476,5.56507,5.49476,5.53226,355678.5545651,0
+JQC.US,D,20220428,000000,5.53226,5.59791,5.52758,5.54165,401103.79624642,0
+JQC.US,D,20220429,000000,5.54165,5.59791,5.53226,5.55102,321958.89237133,0
+JQC.US,D,20220502,000000,5.56979,5.60728,5.46663,5.49476,593371.35203549,0
+JQC.US,D,20220503,000000,5.47603,5.51352,5.45726,5.50414,371749.19754052,0
+JQC.US,D,20220504,000000,5.50414,5.53226,5.45726,5.51352,483704.06432887,0
+JQC.US,D,20220505,000000,5.50414,5.50414,5.42912,5.42912,794388.2312681,0
+JQC.US,D,20220506,000000,5.41037,5.42912,5.38224,5.39162,520298.93081367,0
+JQC.US,D,20220509,000000,5.36348,5.36855,5.23691,5.2791,838378.00374479,0
+JQC.US,D,20220510,000000,5.28847,5.32597,5.19471,5.20408,604478.64160943,0
+JQC.US,D,20220511,000000,5.20408,5.22284,5.08217,5.10094,660157.99651717,0
+JQC.US,D,20220512,000000,5.08016,5.08016,4.96685,5.06128,1282259.2374901,0
+JQC.US,D,20220513,000000,5.07072,5.1085,5.05184,5.07072,974059.82002202,0
+JQC.US,D,20220516,000000,5.04711,5.08961,5.03296,5.03296,667162.99816834,0
+JQC.US,D,20220517,000000,5.08961,5.13681,5.06128,5.1085,454612.22354597,0
+JQC.US,D,20220518,000000,5.09905,5.10377,5.00461,5.06128,2423496.0849,0
+JQC.US,D,20220519,000000,5.05184,5.08016,5.00461,5.06128,695023.71802467,0
+JQC.US,D,20220520,000000,5.07072,5.07952,5.01406,5.04239,622715.89415549,0
+JQC.US,D,20220523,000000,5.07072,5.07072,5.03296,5.05184,512125.52649405,0
+JQC.US,D,20220524,000000,5.05184,5.07072,4.99518,5.03296,821537.52280639,0
+JQC.US,D,20220525,000000,5.03296,5.05184,4.98575,4.99518,1240436.3870809,0
+JQC.US,D,20220526,000000,5.02351,5.13681,5.01879,5.11794,940178.56677725,0
+JQC.US,D,20220527,000000,5.14627,5.21235,5.11794,5.14627,597645.69417224,0
+JQC.US,D,20220531,000000,5.11794,5.19347,5.08016,5.1557,1176163.3542087,0
+JQC.US,D,20220601,000000,5.25957,5.26901,5.13681,5.20292,597978.22671119,0
+JQC.US,D,20220602,000000,5.17459,5.22182,5.1557,5.22182,435859.08278209,0
+JQC.US,D,20220603,000000,5.18404,5.21235,5.16515,5.16515,321838.54666943,0
+JQC.US,D,20220606,000000,5.20292,5.20292,5.14627,5.19347,354755.0319429,0
+JQC.US,D,20220607,000000,5.18404,5.24069,5.14627,5.24069,237848.66408293,0
+JQC.US,D,20220608,000000,5.21235,5.24069,5.18404,5.24069,849773.13603466,0
+JQC.US,D,20220609,000000,5.21235,5.23125,5.17459,5.19347,999449.84429431,0
+JQC.US,D,20220610,000000,5.14627,5.20292,5.11794,5.20292,351144.82995149,0
+JQC.US,D,20220613,000000,5.14627,5.16042,4.98575,5.02351,841760.58447494,0
+JQC.US,D,20220614,000000,5.03111,5.08341,5.00259,5.05965,611165.33556948,0
+JQC.US,D,20220615,000000,5.07866,5.11671,5.01219,5.07866,393016.52391573,0
+JQC.US,D,20220616,000000,5.01209,5.01209,4.85517,4.88846,580171.55555416,0
+JQC.US,D,20220617,000000,4.91699,4.94553,4.87419,4.94553,412953.18853121,0
+JQC.US,D,20220621,000000,4.95503,5.00259,4.95503,4.99308,499823.46403703,0
+JQC.US,D,20220622,000000,4.99308,4.99308,4.93603,4.96454,869874.07747699,0
+JQC.US,D,20220623,000000,4.99308,4.99308,4.91699,4.91699,276868.44522349,0
+JQC.US,D,20220624,000000,4.94553,5.02636,4.93603,5.00259,258418.53994381,0
+JQC.US,D,20220627,000000,5.00259,5.03111,4.99308,5.03111,187039.37143549,0
+JQC.US,D,20220628,000000,5.0216,5.04539,4.96454,5.01209,394124.75895106,0
+JQC.US,D,20220629,000000,5.00259,5.03111,4.94553,4.95503,304819.31044542,0
+JQC.US,D,20220630,000000,4.90747,4.98357,4.88846,4.94553,638880.67455999,0
+JQC.US,D,20220701,000000,4.99308,5.00259,4.94553,5.00259,286873.05277668,0
+JQC.US,D,20220705,000000,4.97405,5.01209,4.91699,4.97405,353067.48982469,0
+JQC.US,D,20220706,000000,4.98357,5.00259,4.93603,4.95503,222738.41879718,0
+JQC.US,D,20220707,000000,4.97405,5.01209,4.95503,4.96454,204639.69995185,0
+JQC.US,D,20220708,000000,4.97405,5.01209,4.95028,5.00259,180396.26996191,0
+JQC.US,D,20220711,000000,4.96454,5.01209,4.96454,4.98357,212202.82576689,0
+JQC.US,D,20220712,000000,5.00259,5.04064,4.98357,4.98357,334805.79523888,0
+JQC.US,D,20220713,000000,4.98357,5.03111,4.96454,5.0216,203091.95614539,0
+JQC.US,D,20220714,000000,4.99475,4.99955,4.97559,4.97559,393273.00519741,0
+JQC.US,D,20220715,000000,4.97559,5.00435,4.96121,4.966,840042.05402191,0
+JQC.US,D,20220718,000000,4.97559,5.01873,4.97559,4.97559,401797.15737384,0
+JQC.US,D,20220719,000000,5.00435,5.08104,4.98038,5.08104,389233.10781861,0
+JQC.US,D,20220720,000000,5.08104,5.11939,5.05228,5.08104,215059.60290954,0
+JQC.US,D,20220721,000000,5.06187,5.15774,5.02353,5.12898,381768.73765533,0
+JQC.US,D,20220722,000000,5.14815,5.21526,5.14145,5.16732,259446.31944943,0
+JQC.US,D,20220725,000000,5.19609,5.19609,5.11939,5.11939,465112.87410288,0
+JQC.US,D,20220726,000000,5.10981,5.12898,5.10981,5.11939,270175.56923978,0
+JQC.US,D,20220727,000000,5.14815,5.16732,5.11939,5.14815,349994.05292713,0
+JQC.US,D,20220728,000000,5.14815,5.19609,5.13808,5.19609,342463.96793428,0
+JQC.US,D,20220729,000000,5.20567,5.28237,5.1865,5.27279,446508.27569136,0
+JQC.US,D,20220801,000000,5.29195,5.29751,5.23443,5.23443,435250.17798697,0
+JQC.US,D,20220802,000000,5.23443,5.28237,5.21526,5.2536,709359.24916721,0
+JQC.US,D,20220803,000000,5.27279,5.31113,5.2632,5.27279,559008.93461025,0
+JQC.US,D,20220804,000000,5.28237,5.31113,5.26799,5.30154,339351.37981697,0
+JQC.US,D,20220805,000000,5.27279,5.33031,5.27279,5.30154,364508.68551832,0
+JQC.US,D,20220808,000000,5.34948,5.39741,5.33989,5.39741,356575.96680787,0
+JQC.US,D,20220809,000000,5.38781,5.407,5.35907,5.38781,239239.53090784,0
+JQC.US,D,20220810,000000,5.39741,5.407,5.36865,5.37823,341614.89061273,0
+JQC.US,D,20220811,000000,5.4166,5.44535,5.39741,5.4166,258981.10017989,0
+JQC.US,D,20220812,000000,5.3992,5.4668,5.37989,5.45715,252330.64570389,0
+JQC.US,D,20220815,000000,5.40886,5.48612,5.40886,5.42818,202521.54241988,0
+JQC.US,D,20220816,000000,5.44749,5.4668,5.40886,5.44749,200660.0036703,0
+JQC.US,D,20220817,000000,5.44749,5.45715,5.3992,5.44749,437009.16320128,0
+JQC.US,D,20220818,000000,5.44749,5.47782,5.40886,5.44749,164651.96352989,0
+JQC.US,D,20220819,000000,5.41852,5.43783,5.37989,5.37989,169499.41871656,0
+JQC.US,D,20220822,000000,5.36058,5.3623,5.27363,5.29296,322719.17375198,0
+JQC.US,D,20220823,000000,5.30261,5.34124,5.28329,5.33158,190465.02476742,0
+JQC.US,D,20220824,000000,5.34124,5.37989,5.30261,5.33158,180919.20314822,0
+JQC.US,D,20220825,000000,5.34124,5.35574,5.30261,5.30261,199054.19354758,0
+JQC.US,D,20220826,000000,5.32193,5.34607,5.27363,5.28329,192887.71702221,0
+JQC.US,D,20220829,000000,5.26397,5.30261,5.20679,5.27363,215052.24513759,0
+JQC.US,D,20220830,000000,5.28329,5.28329,5.19637,5.20603,333369.70162581,0
+JQC.US,D,20220831,000000,5.20603,5.235,5.19637,5.20603,335990.14354752,0
+JQC.US,D,20220901,000000,5.20603,5.21569,5.13841,5.16739,581702.90510932,0
+JQC.US,D,20220902,000000,5.17705,5.18671,5.14807,5.18671,470854.38106807,0
+JQC.US,D,20220906,000000,5.18671,5.18671,5.12875,5.13841,258419.47183647,0
+JQC.US,D,20220907,000000,5.13841,5.20603,5.12875,5.18671,262882.81641353,0
+JQC.US,D,20220908,000000,5.15773,5.23017,5.14807,5.18671,222780.01222716,0
+JQC.US,D,20220909,000000,5.18671,5.24466,5.17705,5.21569,169400.02621381,0
+JQC.US,D,20220912,000000,5.24466,5.26397,5.18671,5.20603,313047.04082717,0
+JQC.US,D,20220913,000000,5.16739,5.22535,5.09978,5.10944,509541.87742869,0
+JQC.US,D,20220914,000000,5.09191,5.17467,5.09191,5.11138,393464.44306059,0
+JQC.US,D,20220915,000000,5.11138,5.13641,5.05297,5.06271,548042.69460151,0
+JQC.US,D,20220916,000000,5.04324,5.04324,5.00429,5.01403,849549.21916235,0
+JQC.US,D,20220919,000000,5.02376,5.03837,4.98482,5.0335,743391.38752442,0
+JQC.US,D,20220920,000000,5.0335,5.06271,5.01403,5.04324,713663.49703925,0
+JQC.US,D,20220921,000000,5.06271,5.10165,5.03837,5.06271,343374.95560971,0
+JQC.US,D,20220922,000000,5.05297,5.07245,5.01403,5.02376,437960.24320945,0
+JQC.US,D,20220923,000000,5.01403,5.01403,4.90694,4.93615,977686.3593893,0
+JQC.US,D,20220926,000000,4.91667,4.97508,4.88746,4.88746,426088.80769041,0
+JQC.US,D,20220927,000000,4.90694,4.92641,4.88746,4.88746,527697.53153167,0
+JQC.US,D,20220928,000000,4.88746,5.07245,4.88746,5.02376,704320.82724505,0
+JQC.US,D,20220929,000000,4.99456,5.00429,4.93615,4.93615,775849.3589587,0
+JQC.US,D,20220930,000000,4.95561,4.99456,4.91667,4.97508,856446.31982946,0
+JQC.US,D,20221003,000000,5.06271,5.06271,4.99456,5.06271,571113.8301465,0
+JQC.US,D,20221004,000000,5.10165,5.16493,5.09017,5.11138,465085.41543844,0
+JQC.US,D,20221005,000000,5.11138,5.13086,5.07245,5.09191,336877.40403561,0
+JQC.US,D,20221006,000000,5.07245,5.15033,5.06271,5.07245,296590.73546288,0
+JQC.US,D,20221007,000000,5.05297,5.06271,4.98482,4.98482,289657.6856486,0
+JQC.US,D,20221010,000000,4.99456,5.04324,4.941,4.94588,227274.61697885,0
+JQC.US,D,20221011,000000,4.98482,4.98482,4.941,4.96535,183630.29805903,0
+JQC.US,D,20221012,000000,4.96535,4.96583,4.8972,4.8972,252655.74201009,0
+JQC.US,D,20221013,000000,4.85988,4.9188,4.83044,4.85988,470261.93090808,0
+JQC.US,D,20221014,000000,4.87952,4.90456,4.84025,4.85988,308840.31476234,0
+JQC.US,D,20221017,000000,4.8697,4.93843,4.8697,4.8697,569739.88743405,0
+JQC.US,D,20221018,000000,4.9188,4.93843,4.8697,4.92862,883695.3208923,0
+JQC.US,D,20221019,000000,4.92862,4.94334,4.87952,4.88934,371373.7102891,0
+JQC.US,D,20221020,000000,4.90898,4.92862,4.87952,4.90898,914717.05926772,0
+JQC.US,D,20221021,000000,4.87952,4.89916,4.84516,4.87952,430360.54203666,0
+JQC.US,D,20221024,000000,4.83044,4.89916,4.83044,4.8697,757400.16800141,0
+JQC.US,D,20221025,000000,4.89298,4.90839,4.85988,4.87952,307033.42098166,0
+JQC.US,D,20221026,000000,4.87462,4.89916,4.8697,4.87952,465130.51553771,0
+JQC.US,D,20221027,000000,4.89916,4.89916,4.85007,4.8697,705863.97210821,0
+JQC.US,D,20221028,000000,4.85007,4.92862,4.85007,4.90898,504231.33027632,0
+JQC.US,D,20221031,000000,4.90898,4.95806,4.87952,4.94825,419595.57001415,0
+JQC.US,D,20221101,000000,4.9777,5.00716,4.92862,4.95806,475136.67365572,0
+JQC.US,D,20221102,000000,4.95806,4.99734,4.9188,4.94825,464416.51748796,0
+JQC.US,D,20221103,000000,4.93843,4.98752,4.90898,4.9777,276347.80151698,0
+JQC.US,D,20221104,000000,5.00716,5.11515,4.99734,5.11515,472768.56314835,0
+JQC.US,D,20221107,000000,5.12497,5.14461,5.0857,5.11515,227802.04538706,0
+JQC.US,D,20221108,000000,5.09552,5.13479,5.06606,5.0857,564608.47206369,0
+JQC.US,D,20221109,000000,5.0857,5.12497,5.03661,5.05625,442603.4187242,0
+JQC.US,D,20221110,000000,5.11515,5.16336,5.11515,5.12497,506571.94014553,0
+JQC.US,D,20221111,000000,5.13479,5.13479,5.05085,5.06606,435060.09553386,0
+JQC.US,D,20221114,000000,5.10272,5.11263,5.05318,5.06309,346360.48098772,0
+JQC.US,D,20221115,000000,5.09282,5.18199,5.09282,5.16217,605220.73725381,0
+JQC.US,D,20221116,000000,5.17208,5.1919,5.09529,5.12254,534711.48434422,0
+JQC.US,D,20221117,000000,5.10272,5.13245,5.05318,5.09282,586500.89495088,0
+JQC.US,D,20221118,000000,5.11263,5.1383,5.06309,5.073,364241.62429594,0
+JQC.US,D,20221121,000000,5.11263,5.1275,5.09282,5.12254,285102.14863823,0
+JQC.US,D,20221122,000000,5.11263,5.16217,5.09282,5.13245,371791.93377773,0
+JQC.US,D,20221123,000000,5.16217,5.17208,5.13245,5.16217,227067.40785201,0
+JQC.US,D,20221125,000000,5.11263,5.14236,5.10272,5.11263,400459.08930783,0
+JQC.US,D,20221128,000000,5.14236,5.24144,5.14236,5.1919,1469138.2298867,0
+JQC.US,D,20221129,000000,5.22162,5.24144,5.1919,5.22162,693626.27244264,0
+JQC.US,D,20221130,000000,5.22162,5.34052,5.1919,5.30089,615135.75400947,0
+JQC.US,D,20221201,000000,5.38015,5.4297,5.32071,5.32071,540427.9598027,0
+JQC.US,D,20221202,000000,5.29098,5.34052,5.26126,5.30089,697537.17329038,0
+JQC.US,D,20221205,000000,5.29098,5.3108,5.21667,5.24144,511032.115134,0
+JQC.US,D,20221206,000000,5.26126,5.26126,5.17704,5.1919,469555.37158855,0
+JQC.US,D,20221207,000000,5.16217,5.1919,5.15227,5.17208,449456.87365775,0
+JQC.US,D,20221208,000000,5.17208,5.1919,5.10272,5.10272,438418.54525215,0
+JQC.US,D,20221209,000000,5.10272,5.12254,5.03337,5.03337,678806.22907537,0
+JQC.US,D,20221212,000000,5.073,5.10272,5.02346,5.06309,712273.44768465,0
+JQC.US,D,20221213,000000,5.13245,5.14236,5.06309,5.073,547032.58822788,0
+JQC.US,D,20221214,000000,5.07,5.1,5.03,5.04,416303,0
+JQC.US,D,20221215,000000,5.01,5.0509,4.995,5,851289,0
+JQC.US,D,20221216,000000,5,5.04,4.99,5.04,490489,0
+JQC.US,D,20221219,000000,5.02,5.025,4.98,5,405528,0
+JQC.US,D,20221220,000000,5,5.025,4.95,4.95,781060,0
+JQC.US,D,20221221,000000,5.02,5.08,5,5.08,821654,0
+JQC.US,D,20221222,000000,5.03,5.04,5,5.02,438097,0
+JQC.US,D,20221223,000000,5.04,5.11,5.04,5.08,296638,0
+JQC.US,D,20221227,000000,5.07,5.08,5,5.04,572416,0
+JQC.US,D,20221228,000000,5.02,5.045,5,5.02,719296,0
+JQC.US,D,20221229,000000,5.02,5.06,5.005,5.06,565234,0
+JQC.US,D,20221230,000000,5.08,5.15,5.06,5.09,1146740,0
+JQC.US,D,20230103,000000,5.14,5.21,5.13,5.2,1119159,0
+JQC.US,D,20230104,000000,5.22,5.24,5.19,5.21,429891,0
+JQC.US,D,20230105,000000,5.2,5.227,5.17,5.2,318489,0
+JQC.US,D,20230106,000000,5.21,5.26,5.21,5.26,258962,0
+JQC.US,D,20230109,000000,5.28,5.29,5.25,5.27,341930,0
+JQC.US,D,20230110,000000,5.27,5.3,5.25,5.29,351619,0
+JQC.US,D,20230111,000000,5.28,5.33,5.28,5.29,759249,0
+JQC.US,D,20230112,000000,5.26,5.3,5.26,5.3,348874,0
+JQC.US,D,20230113,000000,5.31,5.35,5.28,5.31,517600,0
+JQC.US,D,20230117,000000,5.33,5.35,5.24,5.32,734132,0
+JQC.US,D,20230118,000000,5.32,5.34,5.25,5.29,404806,0
+JQC.US,D,20230119,000000,5.28,5.2917,5.24,5.28,383346,0
+JQC.US,D,20230120,000000,5.25,5.3,5.225,5.28,643875,0
+JQC.US,D,20230123,000000,5.3,5.34,5.29,5.31,632623,0
+JQC.US,D,20230124,000000,5.29,5.43,5.29,5.32,761698,0
+JQC.US,D,20230125,000000,5.32,5.35,5.31,5.31,434334,0
+JQC.US,D,20230126,000000,5.35,5.35,5.31,5.31,445083,0
+JQC.US,D,20230127,000000,5.34,5.36,5.3128,5.35,686365,0
+JQC.US,D,20230130,000000,5.3,5.41,5.3,5.36,945599,0
+JQC.US,D,20230131,000000,5.43,5.435,5.4,5.43,935753,0
+JQC.US,D,20230201,000000,5.45,5.4642,5.37,5.44,1149351,0
+JQC.US,D,20230202,000000,5.48,5.49,5.4,5.43,1527111,0
+JQC.US,D,20230203,000000,5.42,5.46,5.36,5.36,1065122,0
+JQC.US,D,20230206,000000,5.4,5.42,5.3712,5.42,608714,0
+JQC.US,D,20230207,000000,5.42,5.44,5.4,5.42,294236,0
+JQC.US,D,20230208,000000,5.42,5.435,5.35,5.36,696213,0
+JQC.US,D,20230209,000000,5.39,5.4,5.36,5.36,218042,0
+JQC.US,D,20230210,000000,5.34,5.42,5.34,5.39,437553,0
+JQC.US,D,20230213,000000,5.42,5.4387,5.4,5.41,337492,0
+JQC.US,D,20230214,000000,5.34,5.42,5.33,5.34,275494,0
+JQC.US,D,20230215,000000,5.36,5.4,5.35,5.39,227589,0
+JQC.US,D,20230216,000000,5.37,5.4185,5.36,5.38,378923,0
+JQC.US,D,20230217,000000,5.39,5.4,5.35,5.36,237716,0
+JQC.US,D,20230221,000000,5.35,5.37,5.27,5.27,1465079,0
+JQC.US,D,20230222,000000,5.3,5.32,5.21,5.23,466149,0
+JQC.US,D,20230223,000000,5.24,5.28,5.23,5.26,348148,0
+JQC.US,D,20230224,000000,5.26,5.32,5.26,5.3,372279,0
+JQC.US,D,20230227,000000,5.34,5.36,5.3,5.36,327191,0
+JQC.US,D,20230228,000000,5.38,5.3847,5.33,5.33,276511,0
+JQC.US,D,20230301,000000,5.36,5.38,5.33,5.36,612544,0
+JQC.US,D,20230302,000000,5.36,5.37,5.32,5.34,265013,0
+JQC.US,D,20230303,000000,5.33,5.3483,5.321,5.33,294080,0
+JQC.US,D,20230306,000000,5.35,5.4,5.34,5.4,439086,0
+JQC.US,D,20230307,000000,5.42,5.43,5.375,5.38,257384,0
+JQC.US,D,20230308,000000,5.4,5.41,5.37,5.38,283777,0
+JQC.US,D,20230309,000000,5.37,5.39,5.26,5.27,650947,0
+JQC.US,D,20230310,000000,5.28,5.28,5.13,5.16,766379,0
+JQC.US,D,20230313,000000,5.15,5.15,5,5,1242315,0
+JQC.US,D,20230314,000000,5.04,5.07,4.99,5,503568,0
+JQC.US,D,20230315,000000,4.96,4.9974,4.945,4.95,934328,0
+JQC.US,D,20230316,000000,4.94,4.97,4.93,4.94,752903,0
+JQC.US,D,20230317,000000,4.94,4.94,4.87,4.89,862188,0
+JQC.US,D,20230320,000000,4.93,4.94,4.89,4.93,988301,0
+JQC.US,D,20230321,000000,4.97,5.01,4.94,4.98,366997,0
+JQC.US,D,20230322,000000,5.01,5.06,5,5.02,466633,0
+JQC.US,D,20230323,000000,5.04,5.08,5,5,197136,0
+JQC.US,D,20230324,000000,5.02,5.04,4.97,4.97,255126,0
+JQC.US,D,20230327,000000,5,5.06,5,5.06,430068,0
+JQC.US,D,20230328,000000,5.06,5.09,5.02,5.03,241893,0
+JQC.US,D,20230329,000000,5.06,5.08,5.05,5.08,211950,0
+JQC.US,D,20230330,000000,5.1,5.16,5.08,5.13,269617,0
+JQC.US,D,20230331,000000,5.12,5.15,5.1,5.11,707753,0
+JQC.US,D,20230403,000000,5.14,5.19,5.11,5.12,780772,0
+JQC.US,D,20230404,000000,5.11,5.135,5.04,5.04,671505,0
+JQC.US,D,20230405,000000,5.07,5.07,4.995,5.03,817273,0
+JQC.US,D,20230406,000000,5.06,5.06,5,5.03,852788,0
+JQC.US,D,20230410,000000,5.02,5.06,5.02,5.05,614680,0
+JQC.US,D,20230411,000000,5.08,5.09,5.06,5.08,368104,0
+JQC.US,D,20230412,000000,5.11,5.13,5.08,5.11,377252,0
+JQC.US,D,20230413,000000,5.08,5.11,5.04,5.05,725421,0
+JQC.US,D,20230414,000000,5.07,5.08,5.02,5.03,317392,0
+JQC.US,D,20230417,000000,5.05,5.07,5.03,5.05,334569,0
+JQC.US,D,20230418,000000,5.05,5.07,5.05,5.06,305184,0
+JQC.US,D,20230419,000000,5.04,5.07,5.04,5.06,223131,0
+JQC.US,D,20230420,000000,5.06,5.08,5.04,5.08,321544,0
+JQC.US,D,20230421,000000,5.07,5.07,5.0425,5.05,426484,0
+JQC.US,D,20230424,000000,5.07,5.08,5.05,5.08,251629,0
+JQC.US,D,20230425,000000,5.08,5.08,5.04,5.05,367618,0
+JQC.US,D,20230426,000000,5.04,5.05,5.02,5.03,170443,0
+JQC.US,D,20230427,000000,5.04,5.07,5.02,5.06,270731,0
+JQC.US,D,20230428,000000,5.06,5.09,5.05,5.08,361925,0
+JQC.US,D,20230501,000000,5.09,5.11,5.07,5.08,398192,0
+JQC.US,D,20230502,000000,5.09,5.09,4.99,5.01,450466,0
+JQC.US,D,20230503,000000,5.02,5.04,5,5,194250,0
+JQC.US,D,20230504,000000,5.01,5.02,4.98,5.02,371202,0
+JQC.US,D,20230505,000000,5.05,5.06,5.02,5.03,296593,0
+JQC.US,D,20230508,000000,5.03,5.03,4.98,4.98,334293,0
+JQC.US,D,20230509,000000,5.01,5.02,4.99,5,274770,0
+JQC.US,D,20230510,000000,5.04,5.05,4.9801,5,304648,0
+JQC.US,D,20230511,000000,5.02,5.03,5,5.03,431713,0
+JQC.US,D,20230512,000000,5,5.03,4.95,4.95,344590,0
+JQC.US,D,20230515,000000,4.95,4.97,4.93,4.96,310732,0
+JQC.US,D,20230516,000000,4.97,4.98,4.93,4.94,144500,0
+JQC.US,D,20230517,000000,4.97,4.97,4.94,4.94,195121,0
+JQC.US,D,20230518,000000,4.95,4.9687,4.91,4.93,347835,0
+JQC.US,D,20230519,000000,4.94,4.9599,4.91,4.91,364054,0
+JQC.US,D,20230522,000000,4.91,4.93,4.89,4.92,458855,0
+JQC.US,D,20230523,000000,4.92,4.92,4.88,4.89,370627,0
+JQC.US,D,20230524,000000,4.89,4.89,4.865,4.87,533980,0
+JQC.US,D,20230525,000000,4.86,4.88,4.83,4.85,349018,0
+JQC.US,D,20230526,000000,4.85,4.87,4.8425,4.85,360421,0
+JQC.US,D,20230530,000000,4.86,4.91,4.86,4.91,431124,0
+JQC.US,D,20230531,000000,4.9,4.93,4.89,4.91,447370,0
+JQC.US,D,20230601,000000,4.94,4.97,4.92,4.93,604896,0
+JQC.US,D,20230602,000000,4.96,4.96,4.93,4.93,317544,0
+JQC.US,D,20230605,000000,4.94,4.96,4.92,4.92,192668,0
+JQC.US,D,20230606,000000,4.92,4.97,4.92,4.96,259307,0
+JQC.US,D,20230607,000000,4.96,4.9887,4.955,4.96,198103,0
+JQC.US,D,20230608,000000,4.95,4.9765,4.94,4.94,417145,0
+JQC.US,D,20230609,000000,4.94,4.97,4.93,4.94,320434,0
+JQC.US,D,20230612,000000,4.95,4.99,4.93,4.98,176428,0
+JQC.US,D,20230613,000000,5,5.04,4.995,5.02,354287,0
+JQC.US,D,20230614,000000,5,5.02,4.97,4.98,587719,0
+JQC.US,D,20230615,000000,4.98,5.06,4.95,5.04,920795,0
+JQC.US,D,20230616,000000,5.05,5.05,5.01,5.01,316121,0
+JQC.US,D,20230620,000000,5.01,5.02,4.95,4.97,569247,0
+JQC.US,D,20230621,000000,4.98,5,4.95,4.96,346575,0
+JQC.US,D,20230622,000000,4.96,4.97,4.92,4.94,904575,0
+JQC.US,D,20230623,000000,4.94,4.96,4.9244,4.93,300028,0
+JQC.US,D,20230626,000000,4.945,4.97,4.92,4.94,394717,0
+JQC.US,D,20230627,000000,4.94,4.98,4.94,4.96,330271,0
+JQC.US,D,20230628,000000,4.95,4.99,4.94,4.98,366078,0
+JQC.US,D,20230629,000000,4.98,5.02,4.96,4.99,663562,0
+JQC.US,D,20230630,000000,5.01,5.05,4.99,5.05,462026,0
+JQC.US,D,20230703,000000,5.05,5.09,5.04,5.07,336562,0
+JQC.US,D,20230705,000000,5.05,5.07,5.04,5.05,256441,0
+JQC.US,D,20230706,000000,5.03,5.04,4.98,4.98,400321,0
+JQC.US,D,20230707,000000,4.97,5.04,4.97,5.02,398081,0
+JQC.US,D,20230710,000000,5.05,5.09,5.02,5.05,615805,0
+JQC.US,D,20230711,000000,5.08,5.08,5.06,5.08,279153,0
+JQC.US,D,20230712,000000,5.09,5.13,5.08,5.08,570238,0
+JQC.US,D,20230713,000000,5.07,5.08,5.04,5.06,369090,0
+JQC.US,D,20230714,000000,5.05,5.07,5.02,5.04,442863,0
+JQC.US,D,20230717,000000,5.05,5.09,5.03,5.09,447651,0
+JQC.US,D,20230718,000000,5.06,5.08,5.04,5.04,514328,0
+JQC.US,D,20230719,000000,5.05,5.05,4.98,5,966888,0
+JQC.US,D,20230720,000000,4.99,5.02,4.98,5,572585,0
+JQC.US,D,20230721,000000,5.03,5.04,5.02,5.03,260913,0
+JQC.US,D,20230724,000000,5.04,5.06,5.01,5.04,355676,0
+JQC.US,D,20230725,000000,5.05,5.06,5.02,5.03,357080,0
+JQC.US,D,20230726,000000,5.02,5.05,5.02,5.03,496726,0
+JQC.US,D,20230727,000000,5.05,5.06,5.02,5.03,411096,0
+JQC.US,D,20230728,000000,5.05,5.07,5.04,5.07,354898,0
+JQC.US,D,20230731,000000,5.07,5.09,5.0591,5.08,635854,0
+JQC.US,D,20230801,000000,5.09,5.0986,5.04,5.05,859513,0
+JQC.US,D,20230802,000000,5.05,5.06,5.02,5.03,398886,0
+JQC.US,D,20230803,000000,5.02,5.05,5.01,5.02,394186,0
+JQC.US,D,20230804,000000,5.05,5.06,5.01,5.04,736789,0
+JQC.US,D,20230807,000000,5.05,5.08,5.05,5.07,403175,0
+JQC.US,D,20230808,000000,5.06,5.07,5.05,5.07,492226,0
+JQC.US,D,20230809,000000,5.08,5.105,5.06,5.07,554284,0
+JQC.US,D,20230810,000000,5.12,5.15,5.1031,5.14,1094385,0
+JQC.US,D,20230811,000000,5.13,5.14,5.1,5.12,455711,0
+JQC.US,D,20230814,000000,5.1,5.115,5.065,5.1,375687,0
+JQC.US,D,20230815,000000,5.09,5.1,5.05,5.07,249037,0
+JQC.US,D,20230816,000000,5.07,5.08,5.05,5.05,244023,0
+JQC.US,D,20230817,000000,5.07,5.08,5.03,5.05,235457,0
+JQC.US,D,20230818,000000,5.05,5.069,5.03,5.03,455422,0
+JQC.US,D,20230821,000000,5.08,5.08,5.05,5.07,419942,0
+JQC.US,D,20230822,000000,5.09,5.09,5.05,5.06,254983,0
+JQC.US,D,20230823,000000,5.08,5.11,5.07,5.11,472286,0
+JQC.US,D,20230824,000000,5.13,5.13,5.09,5.12,219166,0
+JQC.US,D,20230825,000000,5.12,5.12,5.08,5.11,257360,0
+JQC.US,D,20230828,000000,5.13,5.13,5.09,5.11,484273,0
+JQC.US,D,20230829,000000,5.11,5.14,5.085,5.13,702587,0
+JQC.US,D,20230830,000000,5.14,5.15,5.13,5.14,441544,0
+JQC.US,D,20230831,000000,5.14,5.15,5.08,5.09,813109,0
+JQC.US,D,20230901,000000,5.14,5.14,5.1,5.12,495354,0
+JQC.US,D,20230905,000000,5.14,5.14,5.1,5.12,573398,0
+JQC.US,D,20230906,000000,5.12,5.125,5.08,5.11,659663,0
+JQC.US,D,20230907,000000,5.09,5.12,5.08,5.11,403652,0
+JQC.US,D,20230908,000000,5.12,5.13,5.1,5.12,275290,0
+JQC.US,D,20230911,000000,5.11,5.125,5.09,5.1,502342,0
+JQC.US,D,20230912,000000,5.11,5.13,5.11,5.13,693173,0
+JQC.US,D,20230913,000000,5.14,5.16,5.12,5.12,962102,0
+JQC.US,D,20230914,000000,5.1,5.11,5.07,5.09,579119,0
+JQC.US,D,20230915,000000,5.06,5.09,5.06,5.06,601483,0
+JQC.US,D,20230918,000000,5.06,5.1,5.055,5.09,462124,0
+JQC.US,D,20230919,000000,5.08,5.1,5.0685,5.09,350501,0
+JQC.US,D,20230920,000000,5.1,5.12,5.08,5.11,463782,0
+JQC.US,D,20230921,000000,5.1,5.12,5.0899,5.09,575012,0
+JQC.US,D,20230922,000000,5.11,5.14,5.1,5.12,596757,0
+JQC.US,D,20230925,000000,5.11,5.12,5.09,5.12,364161,0
+JQC.US,D,20230926,000000,5.12,5.12,5.07,5.09,588791,0
+JQC.US,D,20230927,000000,5.1,5.11,5.04,5.07,548294,0
+JQC.US,D,20230928,000000,5.07,5.1,5.05,5.08,543620,0
+JQC.US,D,20230929,000000,5.11,5.12,5.06,5.06,830795,0
+JQC.US,D,20231002,000000,5.06,5.07,4.96,4.98,1162563,0
+JQC.US,D,20231003,000000,4.96,4.9701,4.92,4.92,509159,0
+JQC.US,D,20231004,000000,4.94,5.02,4.92,5.01,907941,0
+JQC.US,D,20231005,000000,5.02,5.03,4.97,5,414040,0
+JQC.US,D,20231006,000000,5,5.01,4.98,5.01,442700,0
+JQC.US,D,20231009,000000,4.99,5.02,4.98,5.01,420600,0
+JQC.US,D,20231010,000000,5,5.05,5,5.03,528993,0
+JQC.US,D,20231011,000000,5.05,5.07,5.01,5.04,386464,0
+JQC.US,D,20231012,000000,5.01,5.02,4.97,4.99,388362,0
+JQC.US,D,20231013,000000,4.99,5,4.96,4.96,268034,0
+JQC.US,D,20231016,000000,4.97,4.99,4.93,4.95,626613,0
+JQC.US,D,20231017,000000,4.95,4.97,4.93,4.96,459030,0
+JQC.US,D,20231018,000000,4.96,4.96,4.88,4.88,797192,0
+JQC.US,D,20231019,000000,4.91,4.91,4.86,4.86,730431,0
+JQC.US,D,20231020,000000,4.86,4.89,4.85,4.87,614594,0
+JQC.US,D,20231023,000000,4.87,4.91,4.86,4.88,482504,0
+JQC.US,D,20231024,000000,4.9,4.92,4.89,4.89,633136,0
+JQC.US,D,20231025,000000,4.88,4.9,4.86,4.87,1072668,0
+JQC.US,D,20231026,000000,4.87,4.89,4.865,4.87,332715,0
+JQC.US,D,20231027,000000,4.915,4.915,4.82,4.83,519435,0
+JQC.US,D,20231030,000000,4.85,4.89,4.85,4.88,398735,0
+JQC.US,D,20231031,000000,4.9,4.92,4.8835,4.89,782397,0
+JQC.US,D,20231101,000000,4.92,4.98,4.92,4.98,675682,0
+JQC.US,D,20231102,000000,5,5.0699,4.98,5.06,795938,0
+JQC.US,D,20231103,000000,5.09,5.13,5.07,5.1,921479,0
+JQC.US,D,20231106,000000,5.1,5.12,5.05,5.06,526103,0
+JQC.US,D,20231107,000000,5.06,5.0933,5.06,5.08,434879,0
+JQC.US,D,20231108,000000,5.09,5.09,5.04,5.04,446031,0
+JQC.US,D,20231109,000000,5.04,5.07,5,5.01,470393,0
+JQC.US,D,20231110,000000,5.01,5.03,5,5.01,536407,0
+JQC.US,D,20231113,000000,5.02,5.05,5.01,5.05,399675,0
+JQC.US,D,20231114,000000,5.01,5.06,5.01,5.05,578734,0
+JQC.US,D,20231115,000000,5.04,5.0473,5,5.02,658990,0
+JQC.US,D,20231116,000000,5.02,5.0273,4.99,4.99,403427,0
+JQC.US,D,20231117,000000,5,5.04,4.99,5.04,320657,0
+JQC.US,D,20231120,000000,5.04,5.07,5.03,5.06,317423,0
+JQC.US,D,20231121,000000,5.05,5.0599,5.03,5.03,302541,0
+JQC.US,D,20231122,000000,5.03,5.06,5.03,5.03,382943,0
+JQC.US,D,20231124,000000,5.05,5.07,5.04,5.07,236954,0
+JQC.US,D,20231127,000000,5.08,5.08,5.04,5.05,389074,0
+JQC.US,D,20231128,000000,5.05,5.05,4.98,4.98,1273037,0
+JQC.US,D,20231129,000000,4.98,5.03,4.98,5.02,817079,0
+JQC.US,D,20231130,000000,5.01,5.04,5.001,5.03,532463,0
+JQC.US,D,20231201,000000,5.06,5.1,5.05,5.1,761466,0
+JQC.US,D,20231204,000000,5.1,5.11,5.05,5.07,937618,0
+JQC.US,D,20231205,000000,5.08,5.11,5.05,5.11,823591,0
+JQC.US,D,20231206,000000,5.12,5.1399,5.1,5.12,486612,0
+JQC.US,D,20231207,000000,5.11,5.18,5.1,5.17,573735,0
+JQC.US,D,20231208,000000,5.17,5.19,5.1697,5.18,416068,0
+JQC.US,D,20231211,000000,5.2,5.21,5.16,5.18,726874,0
+JQC.US,D,20231212,000000,5.19,5.19,5.15,5.16,497184,0
+JQC.US,D,20231213,000000,5.17,5.28,5.13,5.28,934184,0
+JQC.US,D,20231214,000000,5.24,5.31,5.225,5.3,913566,0
+JQC.US,D,20231215,000000,5.3,5.31,5.25,5.25,486105,0
+JQC.US,D,20231218,000000,5.28,5.29,5.16,5.19,986338,0
+JQC.US,D,20231219,000000,5.19,5.2,5.15,5.16,1025892,0
+JQC.US,D,20231220,000000,5.17,5.1715,5.12,5.14,820141,0
+JQC.US,D,20231221,000000,5.17,5.17,5.11,5.13,818471,0
+JQC.US,D,20231222,000000,5.16,5.17,5.11,5.13,837562,0
+JQC.US,D,20231226,000000,5.14,5.16,5.12,5.15,1055330,0
+JQC.US,D,20231227,000000,5.15,5.17,5.1437,5.16,706564,0
+JQC.US,D,20231228,000000,5.17,5.2,5.1447,5.2,672514,0
+JQC.US,D,20231229,000000,5.23,5.24,5.21,5.22,798576,0
+JQC.US,D,20240102,000000,5.22,5.329,5.21,5.29,885297,0
+JQC.US,D,20240103,000000,5.27,5.28,5.21,5.23,715954,0
+JQC.US,D,20240104,000000,5.21,5.29,5.2,5.29,1003909,0
+JQC.US,D,20240105,000000,5.25,5.295,5.24,5.29,719048,0
+JQC.US,D,20240108,000000,5.29,5.36,5.28,5.36,784613,0
+JQC.US,D,20240109,000000,5.36,5.36,5.32,5.34,1115749,0
+JQC.US,D,20240110,000000,5.35,5.35,5.31,5.34,1320454,0
+JQC.US,D,20240111,000000,5.27,5.32,5.24,5.32,570368,0
+JQC.US,D,20240112,000000,5.27,5.285,5.23,5.24,1000103,0
+JQC.US,D,20240116,000000,5.23,5.245,5.2,5.22,1123335,0
+JQC.US,D,20240117,000000,5.2,5.22,5.19,5.19,840620,0
+JQC.US,D,20240118,000000,5.21,5.23,5.17,5.18,733684,0
+JQC.US,D,20240119,000000,5.18,5.25,5.18,5.23,632497,0
+JQC.US,D,20240122,000000,5.27,5.31,5.2528,5.29,623412,0
+JQC.US,D,20240123,000000,5.3,5.31,5.25,5.28,540837,0
+JQC.US,D,20240124,000000,5.3,5.3,5.26,5.27,626899,0
+JQC.US,D,20240125,000000,5.27,5.28,5.25,5.26,550835,0
+JQC.US,D,20240126,000000,5.28,5.29,5.24,5.29,813489,0
+JQC.US,D,20240129,000000,5.3,5.3,5.27,5.3,317145,0
+JQC.US,D,20240130,000000,5.3,5.35,5.2955,5.35,552971,0
+JQC.US,D,20240131,000000,5.36,5.38,5.345,5.37,718906,0
+JQC.US,D,20240201,000000,5.42,5.435,5.39,5.43,819076,0
+JQC.US,D,20240202,000000,5.41,5.42,5.35,5.36,849333,0
+JQC.US,D,20240205,000000,5.39,5.39,5.28,5.32,1097798,0
+JQC.US,D,20240206,000000,5.35,5.4,5.3114,5.4,863006,0
+JQC.US,D,20240207,000000,5.37,5.41,5.37,5.4,552208,0
+JQC.US,D,20240208,000000,5.4,5.4099,5.35,5.37,746606,0
+JQC.US,D,20240209,000000,5.38,5.385,5.35,5.37,502052,0
+JQC.US,D,20240212,000000,5.4,5.4086,5.37,5.39,652489,0
+JQC.US,D,20240213,000000,5.37,5.41,5.33,5.41,999596,0
+JQC.US,D,20240214,000000,5.36,5.3999,5.36,5.38,600586,0
+JQC.US,D,20240215,000000,5.38,5.42,5.38,5.38,883121,0
+JQC.US,D,20240216,000000,5.39,5.4,5.35,5.37,675832,0
+JQC.US,D,20240220,000000,5.37,5.42,5.36,5.38,595066,0
+JQC.US,D,20240221,000000,5.4,5.45,5.39,5.43,719331,0
+JQC.US,D,20240222,000000,5.45,5.48,5.45,5.47,518346,0
+JQC.US,D,20240223,000000,5.48,5.48,5.43,5.43,482281,0
+JQC.US,D,20240226,000000,5.45,5.465,5.43,5.45,571092,0
+JQC.US,D,20240227,000000,5.46,5.52,5.45,5.51,826100,0
+JQC.US,D,20240228,000000,5.51,5.535,5.5009,5.52,492562,0
+JQC.US,D,20240229,000000,5.54,5.541,5.5,5.52,613131,0
+JQC.US,D,20240301,000000,5.58,5.58,5.54,5.57,956506,0
+JQC.US,D,20240304,000000,5.57,5.58,5.52,5.55,719315,0
+JQC.US,D,20240305,000000,5.55,5.56,5.52,5.53,433068,0
+JQC.US,D,20240306,000000,5.55,5.55,5.5,5.53,698960,0
+JQC.US,D,20240307,000000,5.53,5.56,5.52,5.53,539399,0
+JQC.US,D,20240308,000000,5.535,5.54,5.505,5.52,644911,0
+JQC.US,D,20240311,000000,5.54,5.545,5.495,5.53,669440,0
+JQC.US,D,20240312,000000,5.53,5.59,5.51,5.59,797017,0
+JQC.US,D,20240313,000000,5.61,5.65,5.59,5.64,1192859,0
+JQC.US,D,20240314,000000,5.59,5.59,5.525,5.56,701422,0
+JQC.US,D,20240315,000000,5.56,5.56,5.53,5.55,549917,0
+JQC.US,D,20240318,000000,5.58,5.59,5.53,5.55,368692,0
+JQC.US,D,20240319,000000,5.56,5.58,5.56,5.57,546703,0
+JQC.US,D,20240320,000000,5.59,5.61,5.57,5.61,450721,0
+JQC.US,D,20240321,000000,5.63,5.63,5.58,5.6,354615,0
+JQC.US,D,20240322,000000,5.6,5.61,5.55,5.56,484093,0
+JQC.US,D,20240325,000000,5.55,5.59,5.53,5.53,648205,0
+JQC.US,D,20240326,000000,5.56,5.59,5.54,5.59,420292,0
+JQC.US,D,20240327,000000,5.61,5.61,5.58,5.59,383249,0
+JQC.US,D,20240328,000000,5.59,5.61,5.57,5.57,555006,0
+JQC.US,D,20240401,000000,5.59,5.6,5.55,5.55,548739,0
+JQC.US,D,20240402,000000,5.55,5.57,5.53,5.56,502494,0
+JQC.US,D,20240403,000000,5.53,5.55,5.51,5.54,661609,0
+JQC.US,D,20240404,000000,5.54,5.55,5.51,5.55,631784,0
+JQC.US,D,20240405,000000,5.55,5.58,5.52,5.58,260662,0
+JQC.US,D,20240408,000000,5.58,5.61,5.56,5.61,424646,0
+JQC.US,D,20240409,000000,5.6,5.63,5.59,5.61,425915,0
+JQC.US,D,20240410,000000,5.58,5.6099,5.56,5.58,493380,0
+JQC.US,D,20240411,000000,5.58,5.6,5.55,5.57,768845,0
+JQC.US,D,20240412,000000,5.53,5.53,5.46,5.47,468000,0
+JQC.US,D,20240415,000000,5.49,5.49,5.35,5.37,967721,0
+JQC.US,D,20240416,000000,5.35,5.38,5.3,5.36,1075538,0
+JQC.US,D,20240417,000000,5.37,5.4,5.36,5.4,399920,0
+JQC.US,D,20240418,000000,5.38,5.41,5.37,5.4,436586,0
+JQC.US,D,20240419,000000,5.4,5.42,5.38,5.405,418320,0
+JQC.US,D,20240422,000000,5.44,5.47,5.4,5.46,412615,0
+JQC.US,D,20240423,000000,5.47,5.52,5.455,5.51,398082,0
+JQC.US,D,20240424,000000,5.52,5.54,5.45,5.5,382985,0
+JQC.US,D,20240425,000000,5.46,5.48,5.4,5.44,450791,0
+JQC.US,D,20240426,000000,5.45,5.48,5.43,5.48,442857,0
+JQC.US,D,20240429,000000,5.46,5.52,5.44,5.51,683841,0
+JQC.US,D,20240430,000000,5.48,5.52,5.47,5.52,309151,0
+JQC.US,D,20240501,000000,5.53,5.6,5.5077,5.58,822722,0
+JQC.US,D,20240502,000000,5.57,5.59,5.53,5.58,562542,0
+JQC.US,D,20240503,000000,5.59,5.62,5.57,5.62,527416,0
+JQC.US,D,20240506,000000,5.64,5.64,5.6,5.64,517264,0
+JQC.US,D,20240507,000000,5.65,5.67,5.64,5.66,450684,0
+JQC.US,D,20240508,000000,5.67,5.68,5.64,5.66,606439,0
+JQC.US,D,20240509,000000,5.67,5.68,5.63,5.67,556328,0
+JQC.US,D,20240510,000000,5.68,5.69,5.66,5.68,403812,0
+JQC.US,D,20240513,000000,5.67,5.69,5.65,5.65,500997,0
+JQC.US,D,20240514,000000,5.6,5.64,5.56,5.61,956156,0
+JQC.US,D,20240515,000000,5.62,5.635,5.605,5.63,691838,0
+JQC.US,D,20240516,000000,5.62,5.63,5.56,5.58,664810,0
+JQC.US,D,20240517,000000,5.6,5.61,5.59,5.59,289127,0
+JQC.US,D,20240520,000000,5.61,5.62,5.555,5.59,362275,0
+JQC.US,D,20240521,000000,5.61,5.62,5.59,5.62,367473,0
+JQC.US,D,20240522,000000,5.63,5.64,5.57,5.57,360932,0
+JQC.US,D,20240523,000000,5.57,5.5849,5.56,5.57,321155,0
+JQC.US,D,20240524,000000,5.59,5.61,5.58,5.6,208850,0
+JQC.US,D,20240528,000000,5.59,5.59,5.55,5.55,332188,0
+JQC.US,D,20240529,000000,5.56,5.56,5.52,5.56,336955,0
+JQC.US,D,20240530,000000,5.56,5.565,5.53,5.54,284372,0
+JQC.US,D,20240531,000000,5.56,5.58,5.54,5.57,464412,0
+JQC.US,D,20240603,000000,5.61,5.63,5.56,5.6,539936,0
+JQC.US,D,20240604,000000,5.63,5.63,5.57,5.62,583324,0
+JQC.US,D,20240605,000000,5.64,5.64,5.59,5.64,487604,0
+JQC.US,D,20240606,000000,5.65,5.685,5.61,5.68,486291,0
+JQC.US,D,20240607,000000,5.67,5.72,5.64,5.65,756506,0
+JQC.US,D,20240610,000000,5.66,5.6899,5.61,5.63,565006,0
+JQC.US,D,20240611,000000,5.61,5.66,5.59,5.66,417660,0
+JQC.US,D,20240612,000000,5.68,5.68,5.65,5.68,404616,0
+JQC.US,D,20240613,000000,5.66,5.69,5.64,5.69,581495,0
+JQC.US,D,20240614,000000,5.64,5.64,5.56,5.59,685255,0
+JQC.US,D,20240617,000000,5.59,5.62,5.57,5.58,557517,0
+JQC.US,D,20240618,000000,5.6,5.63,5.58,5.59,412941,0
+JQC.US,D,20240620,000000,5.59,5.6,5.53,5.58,769114,0
+JQC.US,D,20240621,000000,5.55,5.57,5.53,5.53,414192,0
+JQC.US,D,20240624,000000,5.55,5.59,5.55,5.59,255306,0
+JQC.US,D,20240625,000000,5.59,5.6,5.55,5.57,502954,0
+JQC.US,D,20240626,000000,5.58,5.58,5.53,5.58,634810,0
+JQC.US,D,20240627,000000,5.57,5.59,5.56,5.56,355140,0
+JQC.US,D,20240628,000000,5.6,5.61,5.54,5.55,1141899,0
+JQC.US,D,20240701,000000,5.59,5.66,5.58,5.65,956203,0
+JQC.US,D,20240702,000000,5.66,5.72,5.65,5.67,584391,0
+JQC.US,D,20240703,000000,5.68,5.7,5.65,5.67,242411,0
+JQC.US,D,20240705,000000,5.68,5.69,5.63,5.66,399154,0
+JQC.US,D,20240708,000000,5.67,5.725,5.65,5.72,675588,0
+JQC.US,D,20240709,000000,5.74,5.75,5.67,5.67,657179,0
+JQC.US,D,20240710,000000,5.66,5.6987,5.64,5.64,757223,0
+JQC.US,D,20240711,000000,5.65,5.67,5.61,5.66,906827,0
+JQC.US,D,20240712,000000,5.64,5.69,5.63,5.66,983679,0
+JQC.US,D,20240715,000000,5.64,5.7,5.58,5.58,1319780,0
+JQC.US,D,20240716,000000,5.61,5.6599,5.59,5.6,1099104,0
+JQC.US,D,20240717,000000,5.61,5.635,5.6,5.62,312776,0
+JQC.US,D,20240718,000000,5.64,5.64,5.55,5.57,503412,0
+JQC.US,D,20240719,000000,5.59,5.6,5.56,5.6,441501,0
+JQC.US,D,20240722,000000,5.63,5.65,5.6,5.62,426751,0
+JQC.US,D,20240723,000000,5.62,5.66,5.6,5.65,413723,0
+JQC.US,D,20240724,000000,5.65,5.65,5.605,5.62,346675,0
+JQC.US,D,20240725,000000,5.63,5.65,5.59,5.59,322930,0
+JQC.US,D,20240726,000000,5.63,5.65,5.62,5.65,262124,0
+JQC.US,D,20240729,000000,5.66,5.68,5.6299,5.65,420777,0
+JQC.US,D,20240730,000000,5.68,5.7,5.66,5.68,441863,0
+JQC.US,D,20240731,000000,5.74,5.74,5.7,5.73,808829,0
+JQC.US,D,20240801,000000,5.77,5.77,5.68,5.72,669426,0
+JQC.US,D,20240802,000000,5.68,5.69,5.61,5.63,797828,0
+JQC.US,D,20240805,000000,5.52,5.54,5.37,5.44,1697435,0
+JQC.US,D,20240806,000000,5.49,5.53,5.46,5.53,726983,0
+JQC.US,D,20240807,000000,5.58,5.6,5.53,5.57,750229,0
+JQC.US,D,20240808,000000,5.6,5.61,5.554,5.61,416779,0
+JQC.US,D,20240809,000000,5.61,5.66,5.58,5.64,853940,0
+JQC.US,D,20240812,000000,5.67,5.6799,5.64,5.65,547622,0
+JQC.US,D,20240813,000000,5.65,5.69,5.64,5.64,616788,0
+JQC.US,D,20240814,000000,5.68,5.71,5.66,5.69,531039,0
+JQC.US,D,20240815,000000,5.66,5.68,5.63,5.66,484762,0
+JQC.US,D,20240816,000000,5.72,5.78,5.7,5.72,1640493,0
+JQC.US,D,20240819,000000,5.75,5.75,5.71,5.74,560688,0
+JQC.US,D,20240820,000000,5.74,5.74,5.7,5.72,410739,0
+JQC.US,D,20240821,000000,5.73,5.74,5.715,5.74,306650,0
+JQC.US,D,20240822,000000,5.74,5.77,5.68,5.71,732220,0
+JQC.US,D,20240823,000000,5.73,5.75,5.7093,5.75,419198,0
+JQC.US,D,20240826,000000,5.78,5.78,5.75,5.78,445158,0
+JQC.US,D,20240827,000000,5.77,5.78,5.7505,5.76,544364,0
+JQC.US,D,20240828,000000,5.78,5.78,5.725,5.73,382665,0
+JQC.US,D,20240829,000000,5.75,5.76,5.73,5.75,285260,0
+JQC.US,D,20240830,000000,5.77,5.8,5.76,5.78,603152,0
+JQC.US,D,20240903,000000,5.8,5.82,5.77,5.81,891332,0
+JQC.US,D,20240904,000000,5.81,5.86,5.8001,5.85,787210,0
+JQC.US,D,20240905,000000,5.86,5.88,5.835,5.88,874266,0
+JQC.US,D,20240906,000000,5.89,5.89,5.85,5.86,450043,0
+JQC.US,D,20240909,000000,5.84,5.87,5.83,5.87,454582,0
+JQC.US,D,20240910,000000,5.91,5.91,5.83,5.9,894090,0
+JQC.US,D,20240911,000000,5.9,5.91,5.835,5.91,1174595,0
+JQC.US,D,20240912,000000,5.91,5.91,5.83,5.85,1238582,0
+JQC.US,D,20240913,000000,5.82,5.83,5.73,5.74,821048,0
+JQC.US,D,20240916,000000,5.77,5.77,5.66,5.71,1310445,0
+JQC.US,D,20240917,000000,5.73,5.745,5.7,5.7,552392,0
+JQC.US,D,20240918,000000,5.7,5.73,5.68,5.7,651505,0
+JQC.US,D,20240919,000000,5.74,5.74,5.67,5.67,944175,0
+JQC.US,D,20240920,000000,5.7,5.7,5.67,5.69,339892,0
+JQC.US,D,20240923,000000,5.67,5.68,5.65,5.67,513965,0
+JQC.US,D,20240924,000000,5.65,5.71,5.65,5.71,440553,0
+JQC.US,D,20240925,000000,5.72,5.75,5.68,5.74,635895,0
+JQC.US,D,20240926,000000,5.74,5.77,5.69,5.69,457611,0
+JQC.US,D,20240927,000000,5.69,5.72,5.68,5.7,606338,0
+JQC.US,D,20240930,000000,5.695,5.79,5.69,5.79,735789,0
+JQC.US,D,20241001,000000,5.81,5.81,5.7,5.72,1019206,0
+JQC.US,D,20241002,000000,5.73,5.73,5.67,5.7,586281,0
+JQC.US,D,20241003,000000,5.67,5.7,5.6513,5.66,734601,0
+JQC.US,D,20241004,000000,5.72,5.72,5.68,5.72,747777,0
+JQC.US,D,20241007,000000,5.72,5.78,5.72,5.77,814287,0
+JQC.US,D,20241008,000000,5.78,5.82,5.77,5.82,619856,0
+JQC.US,D,20241009,000000,5.79,5.82,5.75,5.77,558203,0
+JQC.US,D,20241010,000000,5.8,5.845,5.78,5.84,630019,0
+JQC.US,D,20241011,000000,5.83,5.84,5.79,5.82,670281,0
+JQC.US,D,20241014,000000,5.84,5.84,5.77,5.82,542361,0
+JQC.US,D,20241015,000000,5.79,5.8,5.76,5.77,461560,0
+JQC.US,D,20241016,000000,5.78,5.79,5.7201,5.73,523308,0
+JQC.US,D,20241017,000000,5.75,5.77,5.7235,5.76,357146,0
+JQC.US,D,20241018,000000,5.74,5.7799,5.74,5.74,418768,0
+JQC.US,D,20241021,000000,5.71,5.74,5.69,5.71,488673,0
+JQC.US,D,20241022,000000,5.73,5.7499,5.71,5.73,303271,0
+JQC.US,D,20241023,000000,5.72,5.745,5.68,5.68,396147,0
+JQC.US,D,20241024,000000,5.7,5.75,5.66,5.71,334017,0
+JQC.US,D,20241025,000000,5.72,5.74,5.69,5.73,471655,0
+JQC.US,D,20241028,000000,5.74,5.75,5.7192,5.74,291300,0
+JQC.US,D,20241029,000000,5.71,5.725,5.64,5.64,448181,0
+JQC.US,D,20241030,000000,5.66,5.705,5.66,5.69,335172,0
+JQC.US,D,20241031,000000,5.67,5.715,5.66,5.71,523043,0
+JQC.US,D,20241101,000000,5.72,5.748,5.7,5.73,619126,0
+JQC.US,D,20241104,000000,5.715,5.72,5.67,5.67,423869,0
+JQC.US,D,20241105,000000,5.69,5.7299,5.68,5.71,333145,0
+JQC.US,D,20241106,000000,5.75,5.75,5.69,5.72,675895,0
+JQC.US,D,20241107,000000,5.74,5.77,5.72,5.77,451113,0
+JQC.US,D,20241108,000000,5.8,5.8087,5.77,5.8,744646,0
+JQC.US,D,20241111,000000,5.82,5.84,5.8,5.84,579893,0
+JQC.US,D,20241112,000000,5.83,5.84,5.77,5.79,492725,0
+JQC.US,D,20241113,000000,5.8025,5.82,5.75,5.77,677187,0
+JQC.US,D,20241114,000000,5.78,5.78,5.72,5.76,511148,0
+JQC.US,D,20241115,000000,5.72,5.76,5.67,5.69,509918,0
+JQC.US,D,20241118,000000,5.7,5.74,5.69,5.74,294893,0
+JQC.US,D,20241119,000000,5.7435,5.78,5.7297,5.78,542905,0
+JQC.US,D,20241120,000000,5.785,5.8,5.75,5.76,418393,0
+JQC.US,D,20241121,000000,5.75,5.78,5.75,5.77,322416,0
+JQC.US,D,20241122,000000,5.76,5.8,5.75,5.78,293085,0
+JQC.US,D,20241125,000000,5.7879,5.82,5.785,5.79,405695,0
+JQC.US,D,20241126,000000,5.7901,5.81,5.78,5.78,370188,0
+JQC.US,D,20241127,000000,5.78,5.81,5.77,5.8,408239,0
+JQC.US,D,20241129,000000,5.81,5.86,5.8,5.86,429358,0
+JQC.US,D,20241202,000000,5.86,5.87,5.815,5.86,520932,0
+JQC.US,D,20241203,000000,5.86,5.9,5.85,5.9,651023,0
+JQC.US,D,20241204,000000,5.9,5.9,5.85,5.85,535070,0
+JQC.US,D,20241205,000000,5.85,5.89,5.84,5.89,440650,0
+JQC.US,D,20241206,000000,5.8749,5.91,5.87,5.91,344750,0
+JQC.US,D,20241209,000000,5.91,5.94,5.90315,5.93,513141,0
+JQC.US,D,20241210,000000,5.935,5.94,5.92,5.92,396921,0
+JQC.US,D,20241211,000000,5.91,5.94,5.91,5.93,474148,0
+JQC.US,D,20241212,000000,5.93,5.94,5.88,5.89,585787,0
+JQC.US,D,20241213,000000,5.83,5.87,5.82,5.87,590168,0
+JQC.US,D,20241216,000000,5.86,5.87,5.83,5.87,643765,0
+JQC.US,D,20241217,000000,5.84,5.84,5.8,5.81,490229,0
+JQC.US,D,20241218,000000,5.81,5.84,5.7217,5.73,616257,0
+JQC.US,D,20241219,000000,5.7769,5.78,5.68,5.69,581752,0
+JQC.US,D,20241220,000000,5.69,5.775,5.66,5.75,387560,0
+JQC.US,D,20241223,000000,5.76,5.77,5.73,5.76,490506,0
+JQC.US,D,20241224,000000,5.742,5.81,5.73,5.78,243385,0
+JQC.US,D,20241226,000000,5.8,5.8199,5.78,5.78,349446,0
+JQC.US,D,20241227,000000,5.8,5.81,5.735,5.74,454032,0
+JQC.US,D,20241230,000000,5.73,5.8,5.72,5.74,654726,0
+JQC.US,D,20241231,000000,5.82,5.82,5.67,5.69,1547110,0
+JQC.US,D,20250102,000000,5.7,5.755,5.66,5.72,667302,0
+JQC.US,D,20250103,000000,5.72,5.78,5.71,5.75,435228,0
+JQC.US,D,20250106,000000,5.74,5.77,5.73,5.73,483658,0
+JQC.US,D,20250107,000000,5.74,5.755,5.69,5.75,454374,0
+JQC.US,D,20250108,000000,5.74,5.75,5.68,5.72,385985,0
+JQC.US,D,20250110,000000,5.715,5.72,5.655,5.69,648600,0
+JQC.US,D,20250113,000000,5.68,5.68,5.61,5.63,990194,0
+JQC.US,D,20250114,000000,5.655,5.7,5.62,5.69,871224,0
+JQC.US,D,20250115,000000,5.67,5.69,5.6,5.61,730966,0
+JQC.US,D,20250116,000000,5.63,5.65,5.59,5.65,796219,0
+JQC.US,D,20250117,000000,5.62,5.68,5.6,5.67,3440608,0
+JQC.US,D,20250121,000000,5.67,5.67,5.51,5.56,1717804,0
+JQC.US,D,20250122,000000,5.57,5.59,5.53,5.59,844927,0
+JQC.US,D,20250123,000000,5.575,5.61,5.55,5.58,869264,0
+JQC.US,D,20250124,000000,5.59,5.62,5.5751,5.62,437009,0
+JQC.US,D,20250127,000000,5.605,5.64,5.56,5.57,675483,0
+JQC.US,D,20250128,000000,5.59,5.6,5.53,5.58,719882,0
+JQC.US,D,20250129,000000,5.5643,5.58,5.55,5.57,566066,0
+JQC.US,D,20250130,000000,5.58,5.59,5.55,5.58,847562,0
+JQC.US,D,20250131,000000,5.588,5.59,5.5644,5.59,823978,0
+JQC.US,D,20250203,000000,5.55,5.58,5.52,5.57,801682,0
+JQC.US,D,20250204,000000,5.59,5.59,5.55,5.56,493913,0
+JQC.US,D,20250205,000000,5.57,5.6,5.5699,5.57,487717,0
+JQC.US,D,20250206,000000,5.591,5.61,5.57,5.59,807400,0
+JQC.US,D,20250207,000000,5.6,5.6,5.47,5.53,1705469,0
+JQC.US,D,20250210,000000,5.54,5.54,5.49,5.52,986120,0
+JQC.US,D,20250211,000000,5.52,5.57,5.515,5.57,739055,0
+JQC.US,D,20250212,000000,5.545,5.57,5.5384,5.57,556565,0
+JQC.US,D,20250213,000000,5.58,5.59,5.5644,5.59,445430,0
+JQC.US,D,20250214,000000,5.543,5.56,5.53,5.55,334297,0
+JQC.US,D,20250218,000000,5.56,5.58,5.53,5.55,522792,0
+JQC.US,D,20250219,000000,5.55,5.56,5.52,5.54,597365,0
+JQC.US,D,20250220,000000,5.55,5.57,5.52,5.55,531932,0
+JQC.US,D,20250221,000000,5.539,5.55,5.48,5.53,794278,0
+JQC.US,D,20250224,000000,5.53,5.54,5.51,5.51,697872,0
+JQC.US,D,20250225,000000,5.52,5.53,5.51,5.52,600375,0
+JQC.US,D,20250226,000000,5.525,5.55,5.52,5.53,661597,0
+JQC.US,D,20250227,000000,5.53,5.55,5.505,5.51,560739,0
+JQC.US,D,20250228,000000,5.51,5.55,5.505,5.55,641683,0
+JQC.US,D,20250303,000000,5.5599,5.575,5.53,5.53,599784,0
+JQC.US,D,20250304,000000,5.5,5.54,5.47,5.53,925941,0
+JQC.US,D,20250305,000000,5.53,5.57,5.515,5.56,624048,0
+JQC.US,D,20250306,000000,5.53,5.58,5.53,5.56,410271,0
+JQC.US,D,20250307,000000,5.55,5.59,5.54,5.59,661326,0
+JQC.US,D,20250310,000000,5.5602,5.585,5.53,5.54,700806,0
+JQC.US,D,20250311,000000,5.55,5.5588,5.505,5.52,401336,0
+JQC.US,D,20250312,000000,5.5397,5.57,5.5001,5.57,601159,0
+JQC.US,D,20250313,000000,5.5599,5.58,5.52,5.52,619200,0
+JQC.US,D,20250314,000000,5.4754,5.51,5.4754,5.51,330615,0
+JQC.US,D,20250317,000000,5.35,5.48,5.35,5.45,1698692,0
+JQC.US,D,20250318,000000,5.4408,5.45,5.41,5.42,374364,0
+JQC.US,D,20250319,000000,5.43,5.45,5.41,5.43,631147,0
+JQC.US,D,20250320,000000,5.37,5.38,5.31,5.36,4469207,0
+JQC.US,D,20250321,000000,5.31,5.35,5.295,5.34,1381684,0
+JQC.US,D,20250324,000000,5.35,5.36,5.275,5.3,1785422,0
+JQC.US,D,20250325,000000,5.325,5.37,5.32,5.37,1443881,0
+JQC.US,D,20250326,000000,5.3698,5.38,5.3247,5.37,1167683,0
+JQC.US,D,20250327,000000,5.375,5.38,5.31,5.35,1683730,0
+JQC.US,D,20250328,000000,5.365,5.41,5.35,5.38,1545667,0
+JQC.US,D,20250331,000000,5.295,5.41,5.27,5.38,3061492,0
+JQC.US,D,20250401,000000,5.36,5.4,5.34,5.34,909996,0
+JQC.US,D,20250402,000000,5.34,5.34,5.315,5.32,587543,0
+JQC.US,D,20250403,000000,5.28,5.295,5.24,5.24,1017567,0
+JQC.US,D,20250404,000000,5.18,5.2,4.94,4.97,2493851,0
+JQC.US,D,20250407,000000,4.76,4.985,4.6,4.83,2260349,0
+JQC.US,D,20250408,000000,4.9299,5.09,4.851,4.9,1465818,0
+JQC.US,D,20250409,000000,4.87,5.2,4.87,5.2,3017738,0
+JQC.US,D,20250410,000000,5.1505,5.1505,4.92,4.95,1002847,0
+JQC.US,D,20250411,000000,4.965,5.05,4.9,5.02,867652,0
+JQC.US,D,20250414,000000,5.07,5.09,5.02,5.03,959941,0
+JQC.US,D,20250415,000000,4.97,5.19,4.97,5.12,2580840,0
+JQC.US,D,20250416,000000,5.1,5.1,5.05,5.05,1476815,0
+JQC.US,D,20250417,000000,5.08,5.09,5,5.01,2069961,0
+JQC.US,D,20250421,000000,5.08,5.08,5,5.02,1048478,0
+JQC.US,D,20250422,000000,5.05,5.06,5.02,5.05,666233,0
+JQC.US,D,20250423,000000,5.09,5.12,5.0707,5.1,978214,0
+JQC.US,D,20250424,000000,5.11,5.14,5.085,5.1,1371531,0
+JQC.US,D,20250425,000000,5.135,5.155,5.1,5.1,1010450,0
+JQC.US,D,20250428,000000,5.11,5.16,5.1,5.13,906731,0
+JQC.US,D,20250429,000000,5.135,5.17,5.11,5.16,1757805,0
+JQC.US,D,20250430,000000,5.14,5.28,5.11,5.27,2364213,0
+JQC.US,D,20250501,000000,5.31,5.39,5.24,5.34,1980040,0
+JQC.US,D,20250502,000000,5.36,5.37,5.33,5.36,729176,0
+JQC.US,D,20250505,000000,5.36,5.4,5.34,5.39,1061897,0
+JQC.US,D,20250506,000000,5.36,5.37,5.26,5.29,2063490,0
+JQC.US,D,20250507,000000,5.3,5.33,5.29,5.29,1198648,0
+JQC.US,D,20250508,000000,5.33,5.33,5.2,5.2,1252895,0
+JQC.US,D,20250509,000000,5.21,5.27,5.2,5.25,966058,0
+JQC.US,D,20250512,000000,5.325,5.35,5.27,5.34,1092149,0
+JQC.US,D,20250513,000000,5.35,5.35,5.3,5.35,748411,0
+JQC.US,D,20250514,000000,5.36,5.37,5.33,5.37,704191,0
+JQC.US,D,20250515,000000,5.3299,5.33,5.29,5.31,1246021,0
+JQC.US,D,20250516,000000,5.32,5.33,5.29,5.31,407823,0
+JQC.US,D,20250519,000000,5.2999,5.3,5.23,5.25,989857,0
+JQC.US,D,20250520,000000,5.2535,5.26,5.23,5.25,566810,0
+JQC.US,D,20250521,000000,5.26,5.27,5.21,5.23,533457,0
+JQC.US,D,20250522,000000,5.26,5.26,5.2,5.22,541605,0
+JQC.US,D,20250523,000000,5.2,5.23,5.2,5.22,347422,0
+JQC.US,D,20250527,000000,5.22,5.27,5.22,5.24,605830,0
+JQC.US,D,20250528,000000,5.27,5.27,5.23,5.25,750322,0
+JQC.US,D,20250529,000000,5.25,5.255,5.22,5.24,813785,0
+JQC.US,D,20250530,000000,5.249,5.26,5.22,5.23,1069786,0
+JQC.US,D,20250602,000000,5.2366,5.28,5.2356,5.28,724203,0
+JQC.US,D,20250603,000000,5.28,5.31,5.27,5.31,700184,0
+JQC.US,D,20250604,000000,5.31,5.315,5.29,5.31,577824,0
+JQC.US,D,20250605,000000,5.3,5.33,5.3,5.32,529310,0
+JQC.US,D,20250606,000000,5.33,5.34,5.31,5.34,299691,0
+JQC.US,D,20250609,000000,5.345,5.36,5.34,5.34,828578,0
+JQC.US,D,20250610,000000,5.3565,5.36,5.34,5.36,495723,0
+JQC.US,D,20250611,000000,5.36,5.38,5.34,5.38,787880,0
+JQC.US,D,20250612,000000,5.38,5.39,5.36,5.37,600576,0
+JQC.US,D,20250613,000000,5.33,5.34,5.29,5.32,535300,0
+JQC.US,D,20250616,000000,5.34,5.34,5.29,5.3,437441,0
+JQC.US,D,20250617,000000,5.3,5.31,5.28,5.3,460202,0
+JQC.US,D,20250618,000000,5.31,5.31,5.27,5.28,442832,0
+JQC.US,D,20250620,000000,5.3,5.3065,5.27,5.27,576838,0
+JQC.US,D,20250623,000000,5.2817,5.29,5.25,5.28,441221,0
+JQC.US,D,20250624,000000,5.29,5.31,5.28,5.31,693343,0
+JQC.US,D,20250625,000000,5.33,5.34,5.3,5.34,624050,0
+JQC.US,D,20250626,000000,5.3495,5.36,5.3495,5.35,522025,0
+JQC.US,D,20250627,000000,5.36,5.37,5.34,5.37,664012,0
+JQC.US,D,20250630,000000,5.39,5.4,5.38,5.39,845904,0
+JQC.US,D,20250701,000000,5.41,5.45,5.4,5.45,1143168,0
+JQC.US,D,20250702,000000,5.44,5.46,5.43,5.46,899863,0
+JQC.US,D,20250703,000000,5.47,5.48,5.45,5.47,545428,0
+JQC.US,D,20250707,000000,5.4688,5.47,5.43,5.43,682660,0
+JQC.US,D,20250708,000000,5.45,5.46,5.42,5.46,613618,0
+JQC.US,D,20250709,000000,5.47,5.49,5.45,5.46,703041,0
+JQC.US,D,20250710,000000,5.46,5.48,5.46,5.47,644940,0
+JQC.US,D,20250711,000000,5.48,5.49,5.45,5.48,663082,0
+JQC.US,D,20250714,000000,5.4979,5.51,5.48,5.5,734412,0
+JQC.US,D,20250715,000000,5.48,5.48,5.41,5.46,1172662,0
+JQC.US,D,20250716,000000,5.4588,5.46,5.415,5.43,675010,0
+JQC.US,D,20250717,000000,5.4386,5.46,5.42,5.44,635892,0
+JQC.US,D,20250718,000000,5.435,5.52,5.41,5.5,3824425,0
+JQC.US,D,20250721,000000,5.5,5.5,5.46,5.47,553450,0
+JQC.US,D,20250722,000000,5.48,5.49,5.46,5.46,409908,0
+JQC.US,D,20250723,000000,5.48,5.48,5.46,5.46,553011,0
+JQC.US,D,20250724,000000,5.48,5.495,5.47,5.48,596008,0
+JQC.US,D,20250725,000000,5.5,5.53,5.48,5.51,584870,0
+JQC.US,D,20250728,000000,5.51,5.52,5.5,5.51,379602,0
+JQC.US,D,20250729,000000,5.52,5.53,5.5,5.52,303958,0
+JQC.US,D,20250730,000000,5.52,5.53,5.5,5.52,482687,0
+JQC.US,D,20250731,000000,5.53,5.53,5.51,5.53,515978,0
+JQC.US,D,20250801,000000,5.52,5.54,5.5,5.51,602290,0
+JQC.US,D,20250804,000000,5.55,5.55,5.48,5.5,546601,0
+JQC.US,D,20250805,000000,5.5,5.5,5.48,5.48,396246,0
+JQC.US,D,20250806,000000,5.505,5.515,5.49,5.51,661089,0
+JQC.US,D,20250807,000000,5.53,5.55,5.49,5.51,664169,0
+JQC.US,D,20250808,000000,5.5255,5.54,5.51,5.53,323999,0
+JQC.US,D,20250811,000000,5.53,5.53,5.5,5.51,449204,0
+JQC.US,D,20250812,000000,5.51,5.52,5.49,5.5,731614,0
+JQC.US,D,20250813,000000,5.52,5.53,5.48,5.5,643118,0
+JQC.US,D,20250814,000000,5.52,5.52,5.49,5.49,579206,0
+JQC.US,D,20250815,000000,5.4501,5.58,5.45,5.49,1064892,0
+JQC.US,D,20250818,000000,5.4965,5.5,5.47,5.5,451952,0
+JQC.US,D,20250819,000000,5.51,5.525,5.49,5.51,700307,0
+JQC.US,D,20250820,000000,5.52,5.53,5.5,5.51,379747,0
+JQC.US,D,20250821,000000,5.5014,5.5139,5.5,5.5,627162,0
+JQC.US,D,20250822,000000,5.52,5.53,5.49,5.49,542417,0
+JQC.US,D,20250825,000000,5.52,5.55,5.5,5.55,524466,0
+JQC.US,D,20250826,000000,5.53,5.57,5.53,5.57,453505,0
+JQC.US,D,20250827,000000,5.56,5.57,5.5,5.5,817730,0
+JQC.US,D,20250828,000000,5.52,5.53,5.5,5.51,409280,0
+JQC.US,D,20250829,000000,5.51,5.52,5.48,5.51,666396,0
+JQC.US,D,20250902,000000,5.52,5.55,5.5,5.55,660113,0
+JQC.US,D,20250903,000000,5.54,5.55,5.49,5.49,689435,0
+JQC.US,D,20250904,000000,5.4959,5.5,5.48,5.48,434649,0
+JQC.US,D,20250905,000000,5.485,5.49,5.45,5.45,825735,0
+JQC.US,D,20250908,000000,5.47,5.49,5.4535,5.49,531324,0
+JQC.US,D,20250909,000000,5.4911,5.5,5.48,5.48,474990,0
+JQC.US,D,20250910,000000,5.495,5.5,5.48,5.5,766062,0
+JQC.US,D,20250911,000000,5.4899,5.49,5.47,5.47,556865,0
+JQC.US,D,20250912,000000,5.48,5.49,5.47,5.49,370832,0
+JQC.US,D,20250915,000000,5.445,5.4555,5.42,5.43,870017,0
+JQC.US,D,20250916,000000,5.45,5.45,5.39,5.39,813869,0
+JQC.US,D,20250917,000000,5.4081,5.41,5.35,5.35,845428,0
+JQC.US,D,20250918,000000,5.37,5.37,5.33,5.36,1187791,0
+JQC.US,D,20250919,000000,5.3635,5.38,5.32,5.35,637695,0
+JQC.US,D,20250922,000000,5.35,5.37,5.33,5.35,493224,0
+JQC.US,D,20250923,000000,5.35,5.36,5.33,5.34,374815,0
+JQC.US,D,20250924,000000,5.3506,5.36,5.29,5.32,467097,0
+JQC.US,D,20250925,000000,5.31,5.32,5.25,5.27,518350,0
+JQC.US,D,20250926,000000,5.28,5.29,5.2,5.21,891425,0
+JQC.US,D,20250929,000000,5.2339,5.26,5.18,5.25,1024002,0
+JQC.US,D,20250930,000000,5.24,5.275,5.21,5.27,1857697,0
+JQC.US,D,20251001,000000,5.32,5.35,5.27,5.35,1344792,0
+JQC.US,D,20251002,000000,5.32,5.33,5.28,5.28,776399,0
+JQC.US,D,20251003,000000,5.3,5.31,5.21,5.23,897397,0
+JQC.US,D,20251006,000000,5.21,5.21,5.12,5.17,1334858,0
+JQC.US,D,20251007,000000,5.18,5.23,5.16,5.23,997293,0
+JQC.US,D,20251008,000000,5.24,5.27,5.2026,5.27,707445,0
+JQC.US,D,20251009,000000,5.285,5.29,5.26,5.27,584260,0
+JQC.US,D,20251010,000000,5.28,5.29,5.17,5.18,954424,0
+JQC.US,D,20251013,000000,5.24,5.25,5.17,5.2,645090,0
+JQC.US,D,20251014,000000,5.19,5.2,5.14,5.14,701993,0
+JQC.US,D,20251015,000000,5.11,5.12,5.09,5.09,505818,0
+JQC.US,D,20251016,000000,5.12,5.12,5,5.03,950665,0
+JQC.US,D,20251017,000000,5.04,5.04,4.95,4.97,1572641,0
+JQC.US,D,20251020,000000,4.97,4.99,4.96,4.98,1125982,0
+JQC.US,D,20251021,000000,4.98,5.08,4.96,5.08,1349667,0
+JQC.US,D,20251022,000000,5.1,5.12,5.08,5.09,772443,0
+JQC.US,D,20251023,000000,5.09,5.12,5.06,5.08,647632,0
+JQC.US,D,20251024,000000,5.1,5.13,5.07,5.1,816834,0
+JQC.US,D,20251027,000000,5.09,5.11,5.08,5.09,873955,0
+JQC.US,D,20251028,000000,5.11,5.14,5.09,5.14,610467,0
+JQC.US,D,20251029,000000,5.155,5.16,5.1,5.11,678070,0
+JQC.US,D,20251030,000000,5.1307,5.1307,5.08,5.11,705714,0
+JQC.US,D,20251031,000000,5.13,5.14,5.1,5.13,1021778,0
+JQC.US,D,20251103,000000,5.13,5.13,5.0821,5.12,916726,0
+JQC.US,D,20251104,000000,5.1,5.13,5.05,5.12,1056905,0
+JQC.US,D,20251105,000000,5.1199,5.16,5.0935,5.13,800172,0
+JQC.US,D,20251106,000000,5.12,5.13,5.1,5.1,604729,0
+JQC.US,D,20251107,000000,5.11,5.12,5.06,5.1,739182,0
+JQC.US,D,20251110,000000,5.1172,5.12,5.09,5.11,521595,0
+JQC.US,D,20251111,000000,5.1,5.1165,5.08,5.1,966475,0
+JQC.US,D,20251112,000000,5.11,5.13,5.1,5.13,763296,0
+JQC.US,D,20251113,000000,5.1145,5.12,5.09,5.1,500843,0
+JQC.US,D,20251114,000000,5.05,5.06,5.03,5.05,727365,0
+JQC.US,D,20251117,000000,5.035,5.0499,4.98,4.99,1623694,0
+JQC.US,D,20251118,000000,4.99,5,4.96,4.98,966771,0
+JQC.US,D,20251119,000000,4.96,4.9865,4.96,4.97,921662,0
+JQC.US,D,20251120,000000,4.981,5,4.94,4.95,1378725,0
+JQC.US,D,20251121,000000,4.94,4.98,4.94,4.96,816419,0
+JQC.US,D,20251124,000000,4.9775,5.03,4.97,5.02,672184,0
+JQC.US,D,20251125,000000,5.03,5.08,5.02,5.06,704703,0
+JQC.US,D,20251126,000000,5.06,5.1,5.05,5.08,517883,0
+JQC.US,D,20251128,000000,5.0776,5.125,5.07,5.09,505723,0
+JQC.US,D,20251201,000000,5.12,5.12,5.08,5.1,972703,0
+JQC.US,D,20251202,000000,5.117,5.12,5.08,5.08,703289,0
+JQC.US,D,20251203,000000,5.1,5.1,5.0601,5.08,589952,0
+JQC.US,D,20251204,000000,5.09,5.12,5.08,5.11,664092,0
+JQC.US,D,20251205,000000,5.12,5.12,5.06,5.06,736847,0
+JQC.US,D,20251208,000000,5.04,5.07,5,5.04,1493613,0
+JQC.US,D,20251209,000000,5.0331,5.065,5.02,5.04,957181,0
+JQC.US,D,20251210,000000,5.06,5.08,5.05,5.06,924964,0
+JQC.US,D,20251211,000000,5.04,5.07,5.04,5.05,503505,0
+JQC.US,D,20251212,000000,5.04,5.05,5.03,5.04,706398,0
+JQC.US,D,20251215,000000,5.0255,5.03,4.98,5.03,700123,0
+JQC.US,D,20251216,000000,5.02,5.02,4.97,5,1212265,0
+JQC.US,D,20251217,000000,4.995,5,4.96,4.97,1238867,0
+JQC.US,D,20251218,000000,4.9801,5.02,4.97,5.02,1323073,0
+JQC.US,D,20251219,000000,5,5.01,4.99,5.01,823768,0
+JQC.US,D,20251222,000000,5,5.01,4.99,4.99,1277009,0
+JQC.US,D,20251223,000000,4.9999,5.03,4.9999,5,985442,0
+JQC.US,D,20251224,000000,5.03,5.05,5.0187,5.05,477520,0
+JQC.US,D,20251226,000000,5.055,5.07,5.05,5.05,785125,0
+JQC.US,D,20251229,000000,5.0325,5.05,5.01,5.04,1034696,0
+JQC.US,D,20251230,000000,5.03,5.06,5.01,5.02,1592598,0
+JQC.US,D,20251231,000000,5.03,5.04,5.01,5.02,2315739,0
+JQC.US,D,20260102,000000,5.03,5.04,5.01,5.03,746463,0
+JQC.US,D,20260105,000000,5.0301,5.06,5.01,5.06,962181,0
+JQC.US,D,20260106,000000,5.0601,5.11,5.06,5.11,891460,0
+JQC.US,D,20260107,000000,5.12,5.13,5.07,5.11,1166737,0
+JQC.US,D,20260108,000000,5.145,5.145,5.09,5.11,804776,0
+JQC.US,D,20260109,000000,5.12,5.12,5.09,5.09,484659,0
+JQC.US,D,20260112,000000,5.1,5.14,5.09,5.14,1376575,0
+JQC.US,D,20260113,000000,5.157,5.16,5.14,5.16,1205130,0
+JQC.US,D,20260114,000000,5.15,5.18,5.14,5.18,1333895,0
+JQC.US,D,20260115,000000,5.14,5.15,5.07,5.1,1623986,0
+JQC.US,D,20260116,000000,5.08,5.1,5.06,5.06,1145107,0
+JQC.US,D,20260120,000000,5.05,5.11,5.04,5.11,842516,0
+JQC.US,D,20260121,000000,5.0715,5.11,5.0715,5.08,1690804,0
+JQC.US,D,20260122,000000,5.09,5.13,5.08,5.13,1023182,0
+JQC.US,D,20260123,000000,5.12,5.15,5.12,5.14,779459,0
+JQC.US,D,20260126,000000,5.12,5.14,5.1001,5.11,507798,0
+JQC.US,D,20260127,000000,5.11,5.12,5.1,5.12,513946,0
+JQC.US,D,20260128,000000,5.1,5.13,5.1,5.13,550415,0
+JQC.US,D,20260129,000000,5.12,5.135,5.1,5.13,664494,0
+JQC.US,D,20260130,000000,5.12,5.16,5.11,5.16,671568,0
+JQC.US,D,20260202,000000,5.16,5.17,5.11,5.13,1181305,0
+JQC.US,D,20260203,000000,5.1444,5.1444,5.08,5.09,803011,0
+JQC.US,D,20260204,000000,5.11,5.11,5.05,5.05,899803,0
+JQC.US,D,20260205,000000,5.0422,5.06,5.03,5.03,862749,0
+JQC.US,D,20260206,000000,5.04,5.07,5.02,5.02,787111,0
+JQC.US,D,20260209,000000,5.04,5.065,5.03,5.03,953058,0
+JQC.US,D,20260210,000000,5.04,5.09,5.03,5.09,774773,0
+JQC.US,D,20260211,000000,5.11,5.12,5.085,5.12,484691,0
+JQC.US,D,20260212,000000,5.14,5.14,5.09,5.09,589040,0
+JQC.US,D,20260213,000000,5.0202,5.08,5.01,5.08,1110261,0
+JQC.US,D,20260217,000000,5.0551,5.06,4.98,4.98,1493881,0
+JQC.US,D,20260218,000000,5.01,5.02,4.96,4.96,961350,0
diff --git a/daily/us/nyse stocks/1/jri.us.txt b/daily/us/nyse stocks/1/jri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cc255bc4088976501d80a6f12034a8017109d03
--- /dev/null
+++ b/daily/us/nyse stocks/1/jri.us.txt	
@@ -0,0 +1,3474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JRI.US,D,20120426,000000,7.00707,7.00707,6.98881,7.00322,2811109.8272507,0
+JRI.US,D,20120427,000000,7.00322,7.00707,6.99972,7.00707,77011.857989109,0
+JRI.US,D,20120430,000000,7.00322,7.00707,6.99972,7.00707,149861.57370641,0
+JRI.US,D,20120501,000000,7.00707,7.02747,7.00322,7.02446,48255.335304542,0
+JRI.US,D,20120502,000000,7.02446,7.24072,7.00707,7.12842,265215.10756595,0
+JRI.US,D,20120503,000000,7.09096,7.09096,6.99972,7.00707,225252.16299449,0
+JRI.US,D,20120504,000000,7.02043,7.11278,6.98881,6.98881,187629.16098762,0
+JRI.US,D,20120507,000000,6.98881,7.00707,6.98881,6.99972,39270.848883332,0
+JRI.US,D,20120508,000000,6.99972,7.08383,6.99972,7.00707,69658.208412076,0
+JRI.US,D,20120509,000000,6.98881,7.01573,6.96577,7.00322,59798.768455825,0
+JRI.US,D,20120510,000000,7.00322,7.17769,6.98881,7.11278,68156.009936965,0
+JRI.US,D,20120511,000000,7.05956,7.07273,7.01007,7.01007,62627.749448232,0
+JRI.US,D,20120514,000000,7.04244,7.04244,6.99972,6.99972,8479.5010881036,0
+JRI.US,D,20120515,000000,7.09737,7.09737,6.98881,7.00707,33257.802474817,0
+JRI.US,D,20120516,000000,7.05956,7.05956,6.98881,7.02043,12104.764216293,0
+JRI.US,D,20120517,000000,7.00707,7.02446,7.00707,7.02446,7355.7758310668,0
+JRI.US,D,20120518,000000,6.99097,7.06774,6.98881,6.98881,32588.032454067,0
+JRI.US,D,20120521,000000,7.07704,7.07704,6.83747,6.98721,43107.674287917,0
+JRI.US,D,20120522,000000,6.97142,6.99531,6.97142,6.99531,80733.865675851,0
+JRI.US,D,20120523,000000,6.98881,6.99531,6.98881,6.98881,60261.228708247,0
+JRI.US,D,20120524,000000,6.98881,6.99531,6.90417,6.94667,201586.95559465,0
+JRI.US,D,20120525,000000,6.96916,6.99531,6.96577,6.98881,128740.4292584,0
+JRI.US,D,20120529,000000,7.09096,7.09435,6.97142,7.00322,19558.34773293,0
+JRI.US,D,20120530,000000,6.97452,6.9781,6.95308,6.97452,176743.80345988,0
+JRI.US,D,20120531,000000,6.97217,7.00792,6.95308,7.00792,87913.162422084,0
+JRI.US,D,20120601,000000,6.98881,7.00707,6.95308,7.00707,99762.776154282,0
+JRI.US,D,20120604,000000,6.98881,6.99972,6.9781,6.99972,73502.475705781,0
+JRI.US,D,20120605,000000,6.93652,6.93652,6.72714,6.81564,519406.65109195,0
+JRI.US,D,20120606,000000,6.82561,6.84622,6.78669,6.83174,73332.375383049,0
+JRI.US,D,20120607,000000,6.5392,6.82844,6.5392,6.79948,121151.8286106,0
+JRI.US,D,20120608,000000,6.79948,6.81208,6.76109,6.76476,111975.97932631,0
+JRI.US,D,20120611,000000,6.80152,6.80152,6.39256,6.65763,126397.29731278,0
+JRI.US,D,20120612,000000,6.65527,6.83071,6.5836,6.69025,43990.069712079,0
+JRI.US,D,20120613,000000,6.67907,6.67907,6.50779,6.62875,30848.75665415,0
+JRI.US,D,20120614,000000,6.50412,6.5344,6.42943,6.5012,31565.304263651,0
+JRI.US,D,20120615,000000,6.60145,6.64287,6.35437,6.44664,51884.850940798,0
+JRI.US,D,20120618,000000,6.41259,6.41259,6.1699,6.25427,129015.77915582,0
+JRI.US,D,20120619,000000,6.25777,6.46019,6.25777,6.37743,85176.673480161,0
+JRI.US,D,20120620,000000,6.37743,6.42943,6.24611,6.31983,27690.206286454,0
+JRI.US,D,20120621,000000,6.39922,6.39922,6.25777,6.28533,53635.821137903,0
+JRI.US,D,20120622,000000,6.30742,6.37938,6.2714,6.30969,59227.86924766,0
+JRI.US,D,20120625,000000,6.33856,6.36979,6.0672,6.09081,152172.81184152,0
+JRI.US,D,20120626,000000,6.09081,6.20819,6.08029,6.08431,143919.75680805,0
+JRI.US,D,20120627,000000,6.17254,6.2383,6.14489,6.2383,58011.651940139,0
+JRI.US,D,20120628,000000,6.21789,6.36518,6.20436,6.3618,75218.362711323,0
+JRI.US,D,20120629,000000,6.34242,6.55472,6.34242,6.5248,93032.119009249,0
+JRI.US,D,20120702,000000,6.39256,6.52153,6.39256,6.48098,41250.391389105,0
+JRI.US,D,20120703,000000,6.51972,6.5392,6.42943,6.52904,15026.237259185,0
+JRI.US,D,20120705,000000,6.64003,6.66045,6.5028,6.57005,51549.965930423,0
+JRI.US,D,20120706,000000,6.53515,6.63683,6.53515,6.63683,1866.8510419647,0
+JRI.US,D,20120709,000000,6.63345,6.63683,6.55915,6.5836,11707.15471191,0
+JRI.US,D,20120710,000000,6.62997,6.65594,6.51728,6.53515,41830.858740424,0
+JRI.US,D,20120711,000000,6.60872,6.60872,6.37743,6.38352,39422.876046772,0
+JRI.US,D,20120712,000000,6.39256,6.60872,6.35926,6.60872,41768.134246417,0
+JRI.US,D,20120713,000000,6.57721,6.60872,6.41907,6.46678,55040.211927444,0
+JRI.US,D,20120716,000000,6.39256,6.67832,6.39256,6.61765,54291.770507433,0
+JRI.US,D,20120717,000000,6.55114,6.72837,6.45387,6.58039,54638.349914994,0
+JRI.US,D,20120718,000000,6.67832,6.72837,6.5426,6.70109,55461.210226202,0
+JRI.US,D,20120719,000000,6.78669,6.78669,6.41259,6.59216,80360.708092861,0
+JRI.US,D,20120720,000000,6.45869,6.60872,6.44015,6.44015,54708.51629812,0
+JRI.US,D,20120723,000000,6.43376,6.60222,6.37938,6.46678,24902.687247711,0
+JRI.US,D,20120724,000000,6.51972,6.67277,6.49377,6.51972,34400.664018162,0
+JRI.US,D,20120725,000000,6.51972,6.57721,6.35926,6.41907,67508.565583574,0
+JRI.US,D,20120726,000000,6.44467,6.59216,6.37938,6.42943,109493.57774147,0
+JRI.US,D,20120727,000000,6.55915,6.55915,6.37938,6.49754,98919.716429751,0
+JRI.US,D,20120730,000000,6.49377,6.64492,6.49377,6.55114,62473.596030757,0
+JRI.US,D,20120731,000000,6.60872,6.71914,6.60872,6.67277,103590.03341571,0
+JRI.US,D,20120801,000000,6.5836,6.78669,6.5836,6.68209,93344.678352265,0
+JRI.US,D,20120802,000000,6.68209,6.75047,6.61295,6.69235,92029.590232157,0
+JRI.US,D,20120803,000000,6.72837,6.7768,6.63345,6.71632,44128.276224298,0
+JRI.US,D,20120806,000000,6.70109,6.76109,6.64003,6.64003,49784.11195508,0
+JRI.US,D,20120807,000000,6.71236,6.71632,6.57721,6.63683,134505.76707195,0
+JRI.US,D,20120808,000000,6.56618,6.6961,6.56618,6.67492,69764.521113783,0
+JRI.US,D,20120809,000000,6.6961,6.75047,6.62997,6.7453,48557.263377387,0
+JRI.US,D,20120810,000000,6.68527,6.72837,6.65837,6.71632,11608.283899324,0
+JRI.US,D,20120813,000000,6.68209,6.7768,6.68209,6.75357,67314.01333945,0
+JRI.US,D,20120814,000000,6.7768,6.7768,6.66468,6.71914,58798.365932767,0
+JRI.US,D,20120815,000000,6.71914,6.72714,6.67832,6.68912,66552.814395231,0
+JRI.US,D,20120816,000000,6.65837,6.7768,6.65837,6.74208,41453.448649365,0
+JRI.US,D,20120817,000000,6.7768,6.79101,6.72281,6.73137,37372.104030854,0
+JRI.US,D,20120820,000000,6.76109,6.79101,6.74208,6.79101,28188.812857456,0
+JRI.US,D,20120821,000000,6.7355,6.79101,6.66468,6.66468,84147.566527643,0
+JRI.US,D,20120822,000000,6.6961,6.6961,6.59921,6.61765,33785.11347528,0
+JRI.US,D,20120823,000000,6.67492,6.79636,6.58039,6.75047,70208.908206915,0
+JRI.US,D,20120824,000000,6.7355,6.7355,6.64832,6.6961,39685.468419986,0
+JRI.US,D,20120827,000000,6.73137,6.73137,6.57355,6.59216,96041.831594557,0
+JRI.US,D,20120828,000000,6.61765,6.6216,6.52406,6.61765,153174.2774916,0
+JRI.US,D,20120829,000000,6.58039,6.60429,6.55114,6.58557,75255.572156919,0
+JRI.US,D,20120830,000000,6.55114,6.58775,6.52406,6.57721,30134.335298683,0
+JRI.US,D,20120831,000000,6.60872,6.66045,6.57721,6.61765,39476.032397624,0
+JRI.US,D,20120904,000000,6.63345,6.63345,6.45869,6.60429,49857.467719257,0
+JRI.US,D,20120905,000000,6.60429,6.65264,6.57721,6.59921,71650.508442055,0
+JRI.US,D,20120906,000000,6.59216,6.6961,6.58557,6.67832,71745.126746573,0
+JRI.US,D,20120907,000000,6.71632,6.7453,6.6216,6.66468,68225.113193073,0
+JRI.US,D,20120910,000000,6.67832,6.71632,6.64003,6.71632,39918.293236725,0
+JRI.US,D,20120911,000000,6.72714,6.76947,6.70419,6.75357,84926.838631152,0
+JRI.US,D,20120912,000000,6.77201,6.77906,6.69235,6.75357,37651.706436345,0
+JRI.US,D,20120913,000000,6.75357,6.82844,6.71914,6.82561,100804.640631,0
+JRI.US,D,20120914,000000,6.78339,6.87998,6.78339,6.8353,171612.08934851,0
+JRI.US,D,20120917,000000,6.8353,6.8353,6.7355,6.8353,43366.014153064,0
+JRI.US,D,20120918,000000,6.83888,6.85994,6.82561,6.82844,99253.538313108,0
+JRI.US,D,20120919,000000,6.85994,6.87998,6.75047,6.76476,123504.52869938,0
+JRI.US,D,20120920,000000,6.81358,6.81358,6.67277,6.7768,87701.600145688,0
+JRI.US,D,20120921,000000,6.80671,6.86767,6.71632,6.71632,63937.521933254,0
+JRI.US,D,20120924,000000,6.72714,6.83888,6.72714,6.83888,148243.49438643,0
+JRI.US,D,20120925,000000,6.82561,6.84321,6.78339,6.79101,61050.068954908,0
+JRI.US,D,20120926,000000,6.81358,6.81358,6.70109,6.7453,73021.942294067,0
+JRI.US,D,20120927,000000,6.7355,6.79636,6.70109,6.73861,78244.022201886,0
+JRI.US,D,20120928,000000,6.70109,6.80265,6.70109,6.78339,149567.08752269,0
+JRI.US,D,20121001,000000,6.82064,6.87059,6.81132,6.87059,40717.764753557,0
+JRI.US,D,20121002,000000,6.96267,6.96267,6.883,6.90125,148884.55997773,0
+JRI.US,D,20121003,000000,6.93162,6.96267,6.9178,6.95308,38462.872350365,0
+JRI.US,D,20121004,000000,6.93351,7.01817,6.93351,7.01817,47230.480860093,0
+JRI.US,D,20121005,000000,7.00405,7.07141,6.98881,7.05353,78734.123756752,0
+JRI.US,D,20121008,000000,7.0224,7.09435,6.99673,7.07141,55557.954784755,0
+JRI.US,D,20121009,000000,7.07141,7.0765,7.00792,7.06698,104967.84602983,0
+JRI.US,D,20121010,000000,7.06311,7.06311,6.87829,6.96916,69927.179547395,0
+JRI.US,D,20121011,000000,7.04571,7.08166,7.00405,7.01817,34703.655218023,0
+JRI.US,D,20121012,000000,7.06774,7.1187,6.9352,7.03802,80992.205540996,0
+JRI.US,D,20121015,000000,7.08166,7.09181,6.99238,7.05525,25930.731073211,0
+JRI.US,D,20121016,000000,7.05525,7.09951,7.05109,7.06463,46141.838794617,0
+JRI.US,D,20121017,000000,7.08477,7.08477,7.02983,7.07273,68199.598144665,0
+JRI.US,D,20121018,000000,7.09586,7.09586,7.04713,7.04713,53820.805238872,0
+JRI.US,D,20121019,000000,7.05525,7.05525,7.03452,7.05525,21902.542805556,0
+JRI.US,D,20121022,000000,6.97452,7.02983,6.8608,6.92946,198301.89311192,0
+JRI.US,D,20121023,000000,6.78669,6.88081,6.78669,6.87481,64427.623488121,0
+JRI.US,D,20121024,000000,6.8353,6.8684,6.80152,6.82844,92294.308859406,0
+JRI.US,D,20121025,000000,6.9322,6.9322,6.82561,6.83888,32083.047120962,0
+JRI.US,D,20121026,000000,6.88355,6.90218,6.83174,6.8608,59008.865082147,0
+JRI.US,D,20121031,000000,6.8608,6.98881,6.8608,6.93791,50484.712659326,0
+JRI.US,D,20121101,000000,6.98881,7.04571,6.95053,7.04571,86346.113198932,0
+JRI.US,D,20121102,000000,7.09181,7.09181,6.99673,7.04178,73548.190167514,0
+JRI.US,D,20121105,000000,7.07273,7.09181,7.01074,7.02983,38422.473523715,0
+JRI.US,D,20121106,000000,7.05525,7.05525,6.95619,6.99238,65198.390575492,0
+JRI.US,D,20121107,000000,6.99238,6.99238,6.82844,6.84321,75874.312080851,0
+JRI.US,D,20121108,000000,6.88081,6.88081,6.81066,6.81066,62731.935895904,0
+JRI.US,D,20121109,000000,6.8511,6.88355,6.79948,6.81564,52672.628060444,0
+JRI.US,D,20121112,000000,6.79948,6.84321,6.76797,6.82561,68983.122756241,0
+JRI.US,D,20121113,000000,6.81564,6.8353,6.80182,6.82064,40866.602535946,0
+JRI.US,D,20121114,000000,6.84687,6.8511,6.73654,6.81564,187663.18105216,0
+JRI.US,D,20121115,000000,6.85562,7.01074,6.75282,7.01074,266277.171456,0
+JRI.US,D,20121116,000000,6.9781,6.98721,6.82844,6.9416,91155.699824129,0
+JRI.US,D,20121119,000000,6.90829,6.98721,6.8511,6.9686,123166.45430793,0
+JRI.US,D,20121120,000000,6.92449,6.9352,6.76797,6.88081,148026.61647496,0
+JRI.US,D,20121121,000000,6.90557,6.91919,6.79101,6.79101,74330.651652073,0
+JRI.US,D,20121123,000000,6.8608,6.89795,6.82844,6.8684,10863.031860362,0
+JRI.US,D,20121126,000000,6.8684,6.95053,6.77529,6.79948,107775.56448189,0
+JRI.US,D,20121127,000000,6.78669,6.82844,6.77529,6.82561,101886.90393438,0
+JRI.US,D,20121128,000000,6.8608,6.88355,6.81066,6.8608,53006.449943802,0
+JRI.US,D,20121129,000000,6.89043,6.89795,6.82844,6.87144,62849.942994798,0
+JRI.US,D,20121130,000000,6.8353,6.8608,6.78226,6.80152,107747.92317946,0
+JRI.US,D,20121203,000000,6.83888,6.83888,6.79636,6.81066,78340.766760439,0
+JRI.US,D,20121204,000000,6.79948,6.8353,6.79948,6.80671,70047.312900322,0
+JRI.US,D,20121205,000000,6.84321,6.84321,6.77529,6.77906,153803.64868569,0
+JRI.US,D,20121206,000000,6.80671,6.84687,6.77529,6.79101,95175.383075648,0
+JRI.US,D,20121207,000000,6.81066,6.82844,6.78226,6.79636,50554.879042451,0
+JRI.US,D,20121210,000000,6.78226,6.81066,6.74848,6.75591,102621.52470317,0
+JRI.US,D,20121211,000000,6.75282,6.81066,6.75282,6.76391,114778.3821433,0
+JRI.US,D,20121212,000000,6.77529,6.8353,6.75282,6.83174,101879.46204526,0
+JRI.US,D,20121213,000000,6.83174,6.83174,6.75591,6.76797,161477.29949485,0
+JRI.US,D,20121214,000000,6.75282,6.80182,6.7276,6.7276,164839.97024984,0
+JRI.US,D,20121217,000000,6.74848,6.77529,6.72582,6.76797,362021.32748576,0
+JRI.US,D,20121218,000000,6.7276,6.79101,6.7276,6.78669,255747.96147899,0
+JRI.US,D,20121219,000000,6.78669,6.85562,6.77529,6.78669,219531.47651567,0
+JRI.US,D,20121220,000000,6.7594,6.83174,6.71952,6.80671,163784.28512187,0
+JRI.US,D,20121221,000000,6.7594,6.87144,6.7594,6.83174,135384.97311504,0
+JRI.US,D,20121224,000000,6.87144,6.87144,6.73654,6.77143,201059.64459418,0
+JRI.US,D,20121226,000000,6.79101,6.86324,6.73946,6.81208,346695.28840777,0
+JRI.US,D,20121227,000000,6.81208,6.87059,6.77143,6.79948,253159.24719244,0
+JRI.US,D,20121228,000000,6.81358,6.88873,6.79101,6.83296,274825.7758002,0
+JRI.US,D,20121231,000000,6.82186,7.03387,6.82186,6.98486,214349.7954345,0
+JRI.US,D,20130102,000000,7.12247,7.12247,7.00255,7.10752,169709.09198797,0
+JRI.US,D,20130103,000000,7.09361,7.15456,7.02513,7.10752,141648.91749959,0
+JRI.US,D,20130104,000000,7.10752,7.15888,7.03387,7.13668,201406.22400175,0
+JRI.US,D,20130107,000000,7.08166,7.19172,7.08166,7.18936,134303.77293869,0
+JRI.US,D,20130108,000000,7.21645,7.21645,7.13668,7.21645,165427.87949027,0
+JRI.US,D,20130109,000000,7.18936,7.27938,7.18936,7.23018,110747.0044946,0
+JRI.US,D,20130110,000000,7.23478,7.3392,7.23478,7.29387,232780.16540233,0
+JRI.US,D,20130111,000000,7.32293,7.43026,7.28728,7.30091,108763.20948074,0
+JRI.US,D,20130114,000000,7.31221,7.35903,7.25088,7.31936,78555.518417886,0
+JRI.US,D,20130115,000000,7.24326,7.30091,7.24326,7.29387,87755.819623559,0
+JRI.US,D,20130116,000000,7.26621,7.31221,7.26149,7.29387,73533.306389275,0
+JRI.US,D,20130117,000000,7.3344,7.37174,7.31221,7.33834,61364.754551959,0
+JRI.US,D,20130118,000000,7.32293,7.40711,7.32293,7.3963,87321.000673579,0
+JRI.US,D,20130122,000000,7.38688,7.42386,7.38688,7.4009,82882.445377337,0
+JRI.US,D,20130123,000000,7.38143,7.44906,7.38143,7.44906,81124.033291113,0
+JRI.US,D,20130124,000000,7.41849,7.49253,7.41849,7.46477,103343.38794775,0
+JRI.US,D,20130125,000000,7.47465,7.5055,7.44266,7.45123,179101.81918375,0
+JRI.US,D,20130128,000000,7.47973,7.49939,7.3963,7.44596,217930.40722798,0
+JRI.US,D,20130129,000000,7.43026,7.47465,7.39365,7.46195,59944.416857162,0
+JRI.US,D,20130130,000000,7.45725,7.47813,7.42235,7.47813,68288.900814097,0
+JRI.US,D,20130131,000000,7.46957,7.47973,7.41068,7.42235,93622.154503718,0
+JRI.US,D,20130201,000000,7.5055,7.5055,7.4372,7.49253,126348.39347,0
+JRI.US,D,20130204,000000,7.49253,7.49253,7.42235,7.45725,64335.131437636,0
+JRI.US,D,20130205,000000,7.5055,7.5055,7.43401,7.49253,79688.811818076,0
+JRI.US,D,20130206,000000,7.50259,7.50259,7.41068,7.43401,131345.0904502,0
+JRI.US,D,20130207,000000,7.43401,7.4372,7.3963,7.4372,75479.89195752,0
+JRI.US,D,20130208,000000,7.45123,7.48555,7.45123,7.47813,49278.063494957,0
+JRI.US,D,20130211,000000,7.48931,7.48931,7.4372,7.47973,30476.662198178,0
+JRI.US,D,20130212,000000,7.46477,7.47813,7.4372,7.44266,37643.201420207,0
+JRI.US,D,20130213,000000,7.4372,7.47973,7.4372,7.47465,71769.578667965,0
+JRI.US,D,20130214,000000,7.4372,7.46195,7.40383,7.40711,115954.20062419,0
+JRI.US,D,20130215,000000,7.43401,7.46477,7.41068,7.45123,101340.4566476,0
+JRI.US,D,20130219,000000,7.46957,7.48931,7.44596,7.48555,93169.262394451,0
+JRI.US,D,20130220,000000,7.52845,7.52845,7.3963,7.43026,147230.33433919,0
+JRI.US,D,20130221,000000,7.42386,7.42386,7.35903,7.4009,68975.680867121,0
+JRI.US,D,20130222,000000,7.44596,7.44596,7.4009,7.44266,89980.944470275,0
+JRI.US,D,20130225,000000,7.43401,7.45725,7.3344,7.36357,111132.91960178,0
+JRI.US,D,20130226,000000,7.39365,7.41068,7.36357,7.4009,53467.847069206,0
+JRI.US,D,20130227,000000,7.40383,7.46477,7.40383,7.44906,56280.881156359,0
+JRI.US,D,20130228,000000,7.45725,7.48555,7.44596,7.46195,57998.894415934,0
+JRI.US,D,20130301,000000,7.49253,7.49253,7.43026,7.48555,88615.889380364,0
+JRI.US,D,20130304,000000,7.47465,7.54822,7.4372,7.52526,183882.70137948,0
+JRI.US,D,20130305,000000,7.58047,7.58376,7.53786,7.53786,138065.11632506,0
+JRI.US,D,20130306,000000,7.58047,7.6101,7.52845,7.59655,158638.75035929,0
+JRI.US,D,20130307,000000,7.62195,7.62195,7.49939,7.59185,159928.32343099,0
+JRI.US,D,20130308,000000,7.62195,7.62195,7.59655,7.62195,142840.68288573,0
+JRI.US,D,20130311,000000,7.61978,7.62195,7.6101,7.62195,103770.76500861,0
+JRI.US,D,20130312,000000,7.62195,7.62195,7.52845,7.58695,99587.360196467,0
+JRI.US,D,20130313,000000,7.59185,7.60625,7.55046,7.59185,127477.43436213,0
+JRI.US,D,20130314,000000,7.59185,7.60625,7.56796,7.57107,87005.251949512,0
+JRI.US,D,20130315,000000,7.60464,7.60464,7.5768,7.59655,89271.838749893,0
+JRI.US,D,20130318,000000,7.58695,7.60464,7.54822,7.58376,84552.617921145,0
+JRI.US,D,20130319,000000,7.62195,7.62195,7.52845,7.60464,108257.16102063,0
+JRI.US,D,20130320,000000,7.62195,7.62619,7.56796,7.61978,90400.879642015,0
+JRI.US,D,20130321,000000,7.62619,7.62619,7.58376,7.60464,110369.59440352,0
+JRI.US,D,20130322,000000,7.56335,7.62619,7.56335,7.62195,108239.08786132,0
+JRI.US,D,20130325,000000,7.62195,7.62195,7.60464,7.60464,56231.977313573,0
+JRI.US,D,20130326,000000,7.62195,7.62619,7.60464,7.62619,87585.719300829,0
+JRI.US,D,20130327,000000,7.62619,7.6322,7.6147,7.6322,66288.095767984,0
+JRI.US,D,20130328,000000,7.6322,7.66672,7.61978,7.66672,125110.91362215,0
+JRI.US,D,20130401,000000,7.66672,7.66672,7.63558,7.63558,57752.248947974,0
+JRI.US,D,20130402,000000,7.63944,7.71621,7.63944,7.69796,131500.3069947,0
+JRI.US,D,20130403,000000,7.72109,7.72109,7.6322,7.66204,134595.06974136,0
+JRI.US,D,20130404,000000,7.70972,7.7779,7.70236,7.77291,82011.744350362,0
+JRI.US,D,20130405,000000,7.70236,7.74799,7.65778,7.74799,99019.650369352,0
+JRI.US,D,20130408,000000,7.76559,7.95512,7.75908,7.76136,184792.73810609,0
+JRI.US,D,20130409,000000,7.74799,7.82616,7.74799,7.82032,214799.49816272,0
+JRI.US,D,20130410,000000,7.87591,7.88419,7.83623,7.83886,94627.872661862,0
+JRI.US,D,20130411,000000,7.90959,7.93564,7.84458,7.87591,112047.20883646,0
+JRI.US,D,20130412,000000,7.93564,7.94392,7.85937,7.87092,93470.127340279,0
+JRI.US,D,20130415,000000,7.92896,7.93564,7.68846,7.71385,146654.11949592,0
+JRI.US,D,20130416,000000,7.84458,7.85382,7.74536,7.77885,128229.0651632,0
+JRI.US,D,20130417,000000,7.79325,7.83801,7.72984,7.79022,102194.1476423,0
+JRI.US,D,20130418,000000,7.82447,7.84458,7.76068,7.82447,129096.57680912,0
+JRI.US,D,20130419,000000,7.85937,7.91722,7.82447,7.90244,92228.394984348,0
+JRI.US,D,20130422,000000,7.95598,7.95598,7.77546,7.89906,156867.58074888,0
+JRI.US,D,20130423,000000,7.87834,7.95089,7.74931,7.81073,244757.35437658,0
+JRI.US,D,20130424,000000,7.8494,7.86848,7.786,7.8494,113214.5223012,0
+JRI.US,D,20130425,000000,7.89906,7.89906,7.786,7.81467,116933.34060689,0
+JRI.US,D,20130426,000000,7.79022,7.88419,7.76323,7.87591,132633.6003949,0
+JRI.US,D,20130429,000000,7.90244,7.91722,7.83462,7.89228,119377.46961912,0
+JRI.US,D,20130430,000000,7.93725,7.94392,7.83462,7.94392,128809.53251451,0
+JRI.US,D,20130501,000000,7.99698,8.00111,7.94392,7.98183,182875.92009432,0
+JRI.US,D,20130502,000000,8.05068,8.05746,7.94806,7.97354,213009.192266,0
+JRI.US,D,20130503,000000,7.97354,8.06769,7.96518,7.99519,129005.14788564,0
+JRI.US,D,20130506,000000,8.03807,8.05068,7.98183,7.99698,128554.38203041,0
+JRI.US,D,20130507,000000,8.00111,8.06769,7.99104,8.00939,163205.94402459,0
+JRI.US,D,20130508,000000,8.06676,8.06676,8.01625,8.03807,117186.36483695,0
+JRI.US,D,20130509,000000,8.03807,8.06769,8.00618,8.02642,72746.592396648,0
+JRI.US,D,20130510,000000,8.06245,8.08352,8.04081,8.06676,87317.811292528,0
+JRI.US,D,20130513,000000,8.08764,8.11399,8.02642,8.04496,77827.276411198,0
+JRI.US,D,20130514,000000,8.03807,8.08764,7.96001,8.02642,88615.889380364,0
+JRI.US,D,20130515,000000,8.06245,8.07599,7.97599,8.01625,92796.104811461,0
+JRI.US,D,20130516,000000,8.01625,8.0345,7.90244,8.00618,172936.74561179,0
+JRI.US,D,20130517,000000,8.05416,8.05416,7.97354,8.01625,54303.46490462,0
+JRI.US,D,20130520,000000,8.05068,8.05416,7.98776,8.03807,63077.452176449,0
+JRI.US,D,20130521,000000,8.05746,8.05989,8.02642,8.03807,58295.506853694,0
+JRI.US,D,20130522,000000,8.00111,8.05068,7.92474,7.93564,135304.17546174,0
+JRI.US,D,20130523,000000,7.89228,7.94806,7.8414,7.91722,107188.71836848,0
+JRI.US,D,20130524,000000,7.94392,7.94392,7.76736,7.86848,140643.19934144,0
+JRI.US,D,20130528,000000,7.86435,7.92896,7.85937,7.90639,103594.28592379,0
+JRI.US,D,20130529,000000,7.91722,7.91722,7.74536,7.786,59500.029764027,0
+JRI.US,D,20130530,000000,7.78287,7.8016,7.61725,7.68055,219419.84817889,0
+JRI.US,D,20130531,000000,7.62994,7.68505,7.56251,7.5879,88879.544880597,0
+JRI.US,D,20130603,000000,7.56861,7.63869,7.29387,7.34137,241076.8086435,0
+JRI.US,D,20130604,000000,7.40993,7.51029,7.36121,7.40993,181020.76344955,0
+JRI.US,D,20130605,000000,7.43344,7.46957,7.37974,7.40711,124215.76067377,0
+JRI.US,D,20130606,000000,7.44831,7.60625,7.35049,7.55319,169871.75042158,0
+JRI.US,D,20130607,000000,7.56861,7.63088,7.49695,7.59024,93929.39821165,0
+JRI.US,D,20130610,000000,7.62429,7.63088,7.42968,7.42968,117948.62690818,0
+JRI.US,D,20130611,000000,7.41323,7.46957,7.32519,7.33356,157210.97077537,0
+JRI.US,D,20130612,000000,7.3915,7.3915,7.08531,7.10846,424618.2462505,0
+JRI.US,D,20130613,000000,7.15691,7.31849,7.14187,7.25088,139136.74835826,0
+JRI.US,D,20130614,000000,7.16208,7.31343,7.14994,7.3093,177827.12989028,0
+JRI.US,D,20130617,000000,7.34137,7.40251,7.22519,7.27083,96877.449429971,0
+JRI.US,D,20130618,000000,7.27786,7.36121,7.2553,7.31343,113250.66861977,0
+JRI.US,D,20130619,000000,7.34767,7.37437,7.27786,7.30168,152689.4915718,0
+JRI.US,D,20130620,000000,7.29387,7.34767,7.17046,7.18889,257406.4396256,0
+JRI.US,D,20130621,000000,7.17046,7.26385,7.03452,7.04911,169058.45825354,0
+JRI.US,D,20130624,000000,7.08166,7.08166,6.91657,6.96916,353590.73024045,0
+JRI.US,D,20130625,000000,7.06012,7.06012,6.94451,7.00707,167098.05203407,0
+JRI.US,D,20130626,000000,7.03933,7.1174,6.97527,7.09669,161382.68119033,0
+JRI.US,D,20130627,000000,7.14994,7.26621,7.10113,7.26385,98293.534616699,0
+JRI.US,D,20130628,000000,7.29387,7.29387,7.13481,7.26385,199144.95283644,0
+JRI.US,D,20130701,000000,7.22519,7.32914,7.22519,7.24775,66982.317710128,0
+JRI.US,D,20130702,000000,7.30168,7.34137,7.28728,7.32133,94947.873893997,0
+JRI.US,D,20130703,000000,7.31849,7.32914,7.19641,7.31849,45931.339645238,0
+JRI.US,D,20130705,000000,7.2553,7.31343,7.12691,7.31343,69994.15654947,0
+JRI.US,D,20130708,000000,7.28728,7.37974,7.27326,7.32133,69274.419558915,0
+JRI.US,D,20130709,000000,7.27786,7.44192,7.21315,7.40993,109676.43558842,0
+JRI.US,D,20130710,000000,7.44192,7.44831,7.36997,7.40993,81996.860572123,0
+JRI.US,D,20130711,000000,7.54734,7.55374,7.40628,7.48132,86421.595217143,0
+JRI.US,D,20130712,000000,7.48132,7.48132,7.37174,7.3775,112165.21593535,0
+JRI.US,D,20130715,000000,7.35367,7.51433,7.35367,7.41642,53118.078280593,0
+JRI.US,D,20130716,000000,7.40251,7.44192,7.32997,7.32997,60950.135015305,0
+JRI.US,D,20130717,000000,7.39461,7.42894,7.3344,7.33761,29858.985401264,0
+JRI.US,D,20130718,000000,7.34899,7.46477,7.3267,7.34899,57553.444195785,0
+JRI.US,D,20130719,000000,7.32997,7.3915,7.32207,7.36753,92447.399149864,0
+JRI.US,D,20130722,000000,7.409,7.409,7.3344,7.33761,77129.865088003,0
+JRI.US,D,20130723,000000,7.3775,7.45123,7.3344,7.43655,70781.933669114,0
+JRI.US,D,20130724,000000,7.50342,7.5275,7.3344,7.35367,80008.813050213,0
+JRI.US,D,20130725,000000,7.34296,7.41323,7.3267,7.38227,73075.098644921,0
+JRI.US,D,20130726,000000,7.41642,7.4564,7.29151,7.33761,67610.625777211,0
+JRI.US,D,20130729,000000,7.35903,7.49412,7.32207,7.38227,96034.389705437,0
+JRI.US,D,20130730,000000,7.4451,7.5371,7.38755,7.48999,69404.121054998,0
+JRI.US,D,20130731,000000,7.50862,7.5371,7.3915,7.46957,62376.851472204,0
+JRI.US,D,20130801,000000,7.5768,7.58131,7.29696,7.31849,103753.75497634,0
+JRI.US,D,20130802,000000,7.32207,7.3915,7.2553,7.31849,94356.77527251,0
+JRI.US,D,20130805,000000,7.31849,7.31849,7.1396,7.30168,68259.13325762,0
+JRI.US,D,20130806,000000,7.22633,7.38227,7.14769,7.30544,93882.6206229,0
+JRI.US,D,20130807,000000,7.31502,7.39771,7.14769,7.28474,132736.72371554,0
+JRI.US,D,20130808,000000,7.3344,7.34296,7.20102,7.30168,29182.83661841,0
+JRI.US,D,20130809,000000,7.24241,7.31013,7.18729,7.31013,44368.542930153,0
+JRI.US,D,20130812,000000,7.2203,7.32207,7.21645,7.22435,29652.738759952,0
+JRI.US,D,20130813,000000,7.19557,7.27175,7.1555,7.19707,139458.87584444,0
+JRI.US,D,20130814,000000,7.1555,7.2742,7.1555,7.26385,56830.517824181,0
+JRI.US,D,20130815,000000,7.19557,7.26149,7.1758,7.2393,27756.120161511,0
+JRI.US,D,20130816,000000,7.21645,7.21645,7.13574,7.16406,86325.913785608,0
+JRI.US,D,20130819,000000,7.16951,7.16951,7.0064,7.01007,110930.92546853,0
+JRI.US,D,20130820,000000,7.01224,7.16951,7.01224,7.13169,49502.383295557,0
+JRI.US,D,20130821,000000,7.18729,7.18729,6.99305,7.04911,88313.961307517,0
+JRI.US,D,20130822,000000,7.08531,7.12407,6.9781,7.01007,134195.33398295,0
+JRI.US,D,20130823,000000,7.04639,7.10913,7.02183,7.03452,105311.23605634,0
+JRI.US,D,20130826,000000,7.02586,7.1144,6.99305,7.0174,90847.392989182,0
+JRI.US,D,20130827,000000,6.9781,7.2553,6.97452,7.19557,283373.31701739,0
+JRI.US,D,20130828,000000,7.18127,7.18127,6.96632,6.97,87636.749397648,0
+JRI.US,D,20130829,000000,6.94667,7.03885,6.93791,6.95825,58453.912779236,0
+JRI.US,D,20130830,000000,6.94667,7.02183,6.88967,6.89306,161449.6581924,0
+JRI.US,D,20130903,000000,6.92364,6.99097,6.89363,6.93576,67938.068898465,0
+JRI.US,D,20130904,000000,6.90887,7.18305,6.90887,7.17364,216618.50848893,0
+JRI.US,D,20130905,000000,7.18796,7.19172,7.04571,7.16574,94558.769405751,0
+JRI.US,D,20130906,000000,7.24854,7.24854,7.16574,7.17046,69133.023665647,0
+JRI.US,D,20130909,000000,7.19557,7.25088,7.18729,7.25088,107626.72669951,0
+JRI.US,D,20130910,000000,7.29009,7.38227,7.24854,7.3775,182165.75124693,0
+JRI.US,D,20130911,000000,7.34523,7.44596,7.26574,7.31849,97213.397567361,0
+JRI.US,D,20130912,000000,7.31849,7.61799,7.30168,7.56251,432760.7360742,0
+JRI.US,D,20130913,000000,7.63869,7.66204,7.6004,7.62429,195692.97941205,0
+JRI.US,D,20130916,000000,7.65778,7.68505,7.26941,7.32914,414770.50069143,0
+JRI.US,D,20130917,000000,7.32207,7.34899,7.25161,7.30168,122279.80637569,0
+JRI.US,D,20130918,000000,7.33675,7.38227,7.25821,7.38227,172171.29415949,0
+JRI.US,D,20130919,000000,7.3775,7.39461,7.35293,7.38755,66316.800197444,0
+JRI.US,D,20130920,000000,7.37363,7.48764,7.37363,7.45263,67444.777962549,0
+JRI.US,D,20130923,000000,7.41323,7.49609,7.32519,7.35903,132007.41858185,0
+JRI.US,D,20130924,000000,7.33675,7.53551,7.33356,7.36357,87787.713434072,0
+JRI.US,D,20130925,000000,7.36753,7.48764,7.36753,7.48764,40542.348795742,0
+JRI.US,D,20130926,000000,7.46337,7.53954,7.46337,7.51584,57886.202952126,0
+JRI.US,D,20130927,000000,7.47672,7.57595,7.44906,7.57595,76820.495126038,0
+JRI.US,D,20130930,000000,7.50259,7.58047,7.47672,7.5214,138326.64557127,0
+JRI.US,D,20131001,000000,7.57595,7.59258,7.44596,7.44906,62095.122812683,0
+JRI.US,D,20131002,000000,7.44266,7.50259,7.42968,7.4372,53124.457042696,0
+JRI.US,D,20131003,000000,7.38755,7.47135,7.38755,7.3915,73765.068078995,0
+JRI.US,D,20131004,000000,7.3915,7.46337,7.31343,7.34523,65449.288551518,0
+JRI.US,D,20131007,000000,7.34296,7.38227,7.3093,7.34899,24229.727845907,0
+JRI.US,D,20131008,000000,7.31343,7.36753,7.26574,7.29009,57831.983474255,0
+JRI.US,D,20131009,000000,7.33675,7.46723,7.26574,7.4372,32552.949262505,0
+JRI.US,D,20131010,000000,7.51433,7.53344,7.4326,7.44755,56560.483561845,0
+JRI.US,D,20131011,000000,7.50409,7.54435,7.46477,7.51433,51067.306264676,0
+JRI.US,D,20131014,000000,7.45123,7.52468,7.39215,7.45518,68977.807121156,0
+JRI.US,D,20131015,000000,7.48999,7.53786,7.46109,7.49412,51360.729321386,0
+JRI.US,D,20131016,000000,7.47813,7.51905,7.35049,7.41154,94178.169933645,0
+JRI.US,D,20131017,000000,7.38482,7.51905,7.38482,7.50862,85846.443500912,0
+JRI.US,D,20131018,000000,7.54435,7.54435,7.39533,7.43486,68886.378197687,0
+JRI.US,D,20131021,000000,7.4326,7.49788,7.38914,7.45123,71982.204071379,0
+JRI.US,D,20131022,000000,7.50862,7.60625,7.48613,7.5956,72971.975324266,0
+JRI.US,D,20131023,000000,7.64754,7.64754,7.52845,7.54435,51991.163642504,0
+JRI.US,D,20131024,000000,7.59898,7.69343,7.5657,7.60464,103634.68475043,0
+JRI.US,D,20131025,000000,7.62364,7.69635,7.57521,7.69635,86214.285448816,0
+JRI.US,D,20131028,000000,7.76068,7.76068,7.58695,7.61555,55403.801367281,0
+JRI.US,D,20131029,000000,7.65383,7.69635,7.52845,7.55225,80023.696828451,0
+JRI.US,D,20131030,000000,7.53786,7.63484,7.53786,7.58695,91843.543004171,0
+JRI.US,D,20131031,000000,7.64255,7.64255,7.46957,7.54896,93529.662453235,0
+JRI.US,D,20131101,000000,7.62364,7.63869,7.45518,7.58695,78559.770925955,0
+JRI.US,D,20131104,000000,7.54822,7.57521,7.51096,7.57521,45893.067072624,0
+JRI.US,D,20131105,000000,7.51905,7.57915,7.50409,7.50862,95378.44033591,0
+JRI.US,D,20131106,000000,7.50862,7.56091,7.45518,7.49412,82434.868903153,0
+JRI.US,D,20131107,000000,7.47465,7.49788,7.40315,7.4326,64751.877228326,0
+JRI.US,D,20131108,000000,7.45518,7.45518,7.36508,7.36508,52990.503038544,0
+JRI.US,D,20131111,000000,7.41915,7.4326,7.27786,7.36825,109700.88750979,0
+JRI.US,D,20131112,000000,7.38482,7.41154,7.25248,7.32293,96310.802729874,0
+JRI.US,D,20131113,000000,7.34137,7.34137,7.25004,7.31849,66894.078167709,0
+JRI.US,D,20131114,000000,7.39461,7.39461,7.31135,7.31849,64941.113837363,0
+JRI.US,D,20131115,000000,7.29452,7.39771,7.25004,7.29933,148257.31503767,0
+JRI.US,D,20131118,000000,7.33591,7.37174,7.30223,7.33591,58085.007704317,0
+JRI.US,D,20131119,000000,7.37663,7.43026,7.32829,7.41709,74223.27582335,0
+JRI.US,D,20131120,000000,7.38688,7.42386,7.35219,7.39461,102498.20196919,0
+JRI.US,D,20131121,000000,7.43026,7.43026,7.31135,7.34362,101555.20830505,0
+JRI.US,D,20131122,000000,7.29452,7.32829,7.26385,7.26385,140208.38039147,0
+JRI.US,D,20131125,000000,7.22593,7.26149,7.19707,7.22593,273458.59445625,0
+JRI.US,D,20131126,000000,7.21881,7.37363,7.21881,7.36196,105200.67084656,0
+JRI.US,D,20131127,000000,7.41323,7.44596,7.26715,7.41323,152536.40128135,0
+JRI.US,D,20131129,000000,7.40993,7.44596,7.3915,7.42235,36530.10743334,0
+JRI.US,D,20131202,000000,7.49253,7.49253,7.32829,7.38227,88537.217981101,0
+JRI.US,D,20131203,000000,7.30768,7.32444,7.18936,7.26149,159874.10395312,0
+JRI.US,D,20131204,000000,7.25004,7.27496,7.16048,7.27175,112452.26022994,0
+JRI.US,D,20131205,000000,7.21881,7.24702,7.19172,7.21006,60787.476581693,0
+JRI.US,D,20131206,000000,7.19707,7.28944,7.19172,7.22933,130103.35809428,0
+JRI.US,D,20131209,000000,7.29452,7.29452,7.19707,7.21881,115201.50669609,0
+JRI.US,D,20131210,000000,7.25004,7.27496,7.18936,7.18936,82627.294893241,0
+JRI.US,D,20131211,000000,7.18654,7.24458,7.18654,7.19707,178844.54244562,0
+JRI.US,D,20131212,000000,7.16715,7.23272,7.16715,7.18654,174564.39307491,0
+JRI.US,D,20131213,000000,7.17168,7.20169,7.15832,7.16208,122324.45771042,0
+JRI.US,D,20131216,000000,7.15296,7.25821,7.14524,7.25248,133460.71321416,0
+JRI.US,D,20131217,000000,7.29151,7.38143,7.22708,7.29151,259225.44995181,0
+JRI.US,D,20131218,000000,7.30168,7.40541,7.30168,7.37588,170815.80721275,0
+JRI.US,D,20131219,000000,7.36121,7.43401,7.24458,7.31013,205836.27428185,0
+JRI.US,D,20131220,000000,7.31577,7.43807,7.31577,7.36581,233170.33301758,0
+JRI.US,D,20131223,000000,7.40541,7.47287,7.36997,7.44963,210923.33705851,0
+JRI.US,D,20131224,000000,7.46477,7.70904,7.35049,7.57839,179033.77905466,0
+JRI.US,D,20131226,000000,7.66672,7.67726,7.53786,7.54896,133918.92095852,0
+JRI.US,D,20131227,000000,7.55319,7.59185,7.48481,7.50955,250368.53877263,0
+JRI.US,D,20131230,000000,7.58695,7.6022,7.46109,7.46477,304068.14753157,0
+JRI.US,D,20131231,000000,7.57839,7.59655,7.46957,7.55319,465551.82578852,0
+JRI.US,D,20140102,000000,7.59185,7.60625,7.52685,7.58695,137964.11925845,0
+JRI.US,D,20140103,000000,7.55319,7.68667,7.54435,7.67726,124138.15240152,0
+JRI.US,D,20140106,000000,7.65705,7.79851,7.64471,7.75015,164188.27338836,0
+JRI.US,D,20140107,000000,7.80237,7.8478,7.74536,7.83623,154593.55205935,0
+JRI.US,D,20140108,000000,7.8478,7.8478,7.78534,7.80237,161947.2016364,0
+JRI.US,D,20140109,000000,7.8478,7.8478,7.80237,7.83133,118384.50898519,0
+JRI.US,D,20140110,000000,7.84299,7.88918,7.81637,7.86605,182039.23913189,0
+JRI.US,D,20140113,000000,7.9033,7.94138,7.87161,7.93301,138778.47455352,0
+JRI.US,D,20140114,000000,7.90808,7.95089,7.90808,7.92973,96373.527223881,0
+JRI.US,D,20140115,000000,7.94626,7.98937,7.86189,7.91145,113414.39018041,0
+JRI.US,D,20140116,000000,7.89228,7.96426,7.87782,7.93301,96109.871723648,0
+JRI.US,D,20140117,000000,7.93301,8.1836,7.93301,7.97599,224730.16762912,0
+JRI.US,D,20140121,000000,8.05331,8.12689,8.00111,8.11483,173436.41530981,0
+JRI.US,D,20140122,000000,8.06769,8.10401,7.9238,8.0345,129666.41289027,0
+JRI.US,D,20140123,000000,8.06245,8.06245,8.00618,8.03807,107531.04526796,0
+JRI.US,D,20140124,000000,8.02642,8.02887,7.96426,7.97186,100487.82877992,0
+JRI.US,D,20140127,000000,7.99698,7.99698,7.87782,7.89906,86584.253650754,0
+JRI.US,D,20140128,000000,7.93301,7.93301,7.87161,7.9033,92146.534204036,0
+JRI.US,D,20140129,000000,7.90808,7.93301,7.89464,7.93301,91226.929334274,0
+JRI.US,D,20140130,000000,7.9364,7.9364,7.88664,7.89906,82945.169871343,0
+JRI.US,D,20140131,000000,7.90808,7.9567,7.84458,7.91233,96345.885921438,0
+JRI.US,D,20140203,000000,7.89906,7.9238,7.85456,7.89464,90348.786418178,0
+JRI.US,D,20140204,000000,7.88072,7.91636,7.88072,7.90808,53667.714948416,0
+JRI.US,D,20140205,000000,7.90808,7.91636,7.87782,7.90808,53223.327855282,0
+JRI.US,D,20140206,000000,7.90808,7.93301,7.89228,7.9033,105544.06087308,0
+JRI.US,D,20140207,000000,7.92973,7.94626,7.92973,7.9364,99974.338430677,0
+JRI.US,D,20140210,000000,7.95089,7.95089,7.89464,7.91636,118402.58214446,0
+JRI.US,D,20140211,000000,7.93301,8.0345,7.90808,8.0345,48728.426827136,0
+JRI.US,D,20140212,000000,8.06583,8.14504,8.05068,8.07759,94218.568760292,0
+JRI.US,D,20140213,000000,8.07243,8.20089,8.06769,8.20089,53502.93026077,0
+JRI.US,D,20140214,000000,8.20089,8.32422,8.20089,8.29459,93237.302523542,0
+JRI.US,D,20140218,000000,8.31359,8.31811,8.26628,8.30757,62401.303393598,0
+JRI.US,D,20140219,000000,8.32422,8.33389,8.17513,8.21812,125319.28651748,0
+JRI.US,D,20140220,000000,8.23372,8.30757,8.17513,8.30757,88538.281108117,0
+JRI.US,D,20140221,000000,8.33389,8.40426,8.32422,8.35563,75915.774034516,0
+JRI.US,D,20140224,000000,8.40426,8.40426,8.3024,8.33908,78335.451125354,0
+JRI.US,D,20140225,000000,8.36005,8.36005,8.21812,8.2723,53316.883032784,0
+JRI.US,D,20140226,000000,8.32422,8.32422,8.10308,8.12283,296953.70153337,0
+JRI.US,D,20140227,000000,8.19244,8.26102,8.16055,8.23372,111564.54917071,0
+JRI.US,D,20140228,000000,8.2548,8.29798,8.23372,8.24972,130288.34219524,0
+JRI.US,D,20140303,000000,8.26776,8.28424,8.16055,8.1897,87526.184187873,0
+JRI.US,D,20140304,000000,8.26628,8.30757,8.18625,8.28424,76412.254351486,0
+JRI.US,D,20140305,000000,8.29798,8.32422,8.26628,8.30757,65731.017211041,0
+JRI.US,D,20140306,000000,8.33389,8.35563,8.29459,8.33908,82473.141475768,0
+JRI.US,D,20140307,000000,8.36005,8.41471,8.23372,8.25847,111469.9308662,0
+JRI.US,D,20140310,000000,8.3024,8.3024,8.22403,8.23787,43766.813038497,0
+JRI.US,D,20140311,000000,8.26628,8.31359,8.23372,8.30757,122368.04591811,0
+JRI.US,D,20140312,000000,8.30504,8.34793,8.22939,8.29176,56597.693007443,0
+JRI.US,D,20140313,000000,8.35403,8.35403,8.23918,8.25226,62301.369453992,0
+JRI.US,D,20140314,000000,8.29176,8.31538,8.22939,8.31538,76583.417801232,0
+JRI.US,D,20140317,000000,8.32599,8.36194,8.27503,8.30504,59586.143052411,0
+JRI.US,D,20140318,000000,8.34793,8.42121,8.32159,8.42121,69635.882744717,0
+JRI.US,D,20140319,000000,8.46484,8.46484,8.38216,8.40238,58055.240147839,0
+JRI.US,D,20140320,000000,8.42647,8.42647,8.36194,8.38808,69939.9370716,0
+JRI.US,D,20140321,000000,8.42647,8.44472,8.26628,8.34793,104427.77750517,0
+JRI.US,D,20140324,000000,8.37689,8.37689,8.25659,8.36194,84068.895128381,0
+JRI.US,D,20140325,000000,8.38808,8.41311,8.28094,8.35733,86894.686739738,0
+JRI.US,D,20140326,000000,8.37689,8.37689,8.28707,8.32159,66752.682274439,0
+JRI.US,D,20140327,000000,8.36194,8.41311,8.33569,8.40238,69050.099758316,0
+JRI.US,D,20140328,000000,8.41311,8.44472,8.39373,8.44472,69951.631468787,0
+JRI.US,D,20140331,000000,8.47622,8.48695,8.43624,8.48695,91907.330625194,0
+JRI.US,D,20140401,000000,8.46935,8.47179,8.43624,8.45675,38973.173318554,0
+JRI.US,D,20140402,000000,8.48695,8.56482,8.48093,8.54197,75735.042441615,0
+JRI.US,D,20140403,000000,8.55937,8.56482,8.49323,8.55937,67979.530852132,0
+JRI.US,D,20140404,000000,8.56482,8.63143,8.53746,8.63143,76388.865557109,0
+JRI.US,D,20140407,000000,8.67771,8.67771,8.56482,8.57735,70866.983830477,0
+JRI.US,D,20140408,000000,8.60875,8.64319,8.55392,8.56915,34013.68578395,0
+JRI.US,D,20140409,000000,8.54197,8.62597,8.50341,8.62597,58548.531083756,0
+JRI.US,D,20140410,000000,8.64319,8.67319,8.61148,8.67319,67591.489490903,0
+JRI.US,D,20140411,000000,8.68136,8.71984,8.57471,8.64591,65644.903922659,0
+JRI.US,D,20140414,000000,8.6586,8.72435,8.65126,8.71984,59041.822019676,0
+JRI.US,D,20140415,000000,8.73808,8.73808,8.66774,8.69408,76815.179490952,0
+JRI.US,D,20140416,000000,8.69859,8.83093,8.63415,8.83093,112360.83130651,0
+JRI.US,D,20140417,000000,8.83093,8.85595,8.71524,8.75182,54673.433106557,0
+JRI.US,D,20140421,000000,8.72992,8.75643,8.71984,8.74732,47189.018906426,0
+JRI.US,D,20140422,000000,8.78982,8.78982,8.71984,8.75182,63641.97262251,0
+JRI.US,D,20140423,000000,8.78522,8.79357,8.75182,8.79357,74609.190930544,0
+JRI.US,D,20140424,000000,8.81465,8.84392,8.75182,8.79454,65510.949918508,0
+JRI.US,D,20140425,000000,8.80084,8.83093,8.78982,8.83093,102080.39305148,0
+JRI.US,D,20140428,000000,8.83093,8.83093,8.80459,8.82359,133647.82356915,0
+JRI.US,D,20140429,000000,8.83093,8.87174,8.80459,8.84025,55165.660915458,0
+JRI.US,D,20140430,000000,8.87552,8.8806,8.81841,8.84392,130842.23137114,0
+JRI.US,D,20140501,000000,8.87174,8.87174,8.81465,8.82359,129531.39575908,0
+JRI.US,D,20140502,000000,8.86254,8.8806,8.79357,8.87174,65922.380074114,0
+JRI.US,D,20140505,000000,8.8806,8.93778,8.8505,8.9123,69797.478051312,0
+JRI.US,D,20140506,000000,8.95566,8.99986,8.89271,8.89271,111822.88903586,0
+JRI.US,D,20140507,000000,8.93778,8.95942,8.88802,8.9123,73016.626658981,0
+JRI.US,D,20140508,000000,8.89734,8.97634,8.89734,8.92819,113185.81787174,0
+JRI.US,D,20140509,000000,8.95566,8.95942,8.89734,8.94248,64681.710845199,0
+JRI.US,D,20140512,000000,8.97166,8.97166,8.92819,8.97166,98636.92464321,0
+JRI.US,D,20140513,000000,8.98575,9.12685,8.98575,9.12685,106248.91408539,0
+JRI.US,D,20140514,000000,9.12685,9.12685,9.05536,9.08923,35644.522628126,0
+JRI.US,D,20140515,000000,9.12685,9.18047,9.01302,9.09204,58773.914011373,0
+JRI.US,D,20140516,000000,9.14755,9.18612,9.04029,9.08264,92443.146641795,0
+JRI.US,D,20140519,000000,9.09487,9.15788,9.01302,9.13719,110668.33309532,0
+JRI.US,D,20140520,000000,9.16354,9.16541,9.05255,9.12685,189975.48231429,0
+JRI.US,D,20140521,000000,9.15319,9.16541,9.11463,9.14755,77534.916481504,0
+JRI.US,D,20140522,000000,9.16354,9.19834,9.13154,9.1927,73166.527568388,0
+JRI.US,D,20140523,000000,9.1927,9.22373,9.18612,9.22373,64206.49306857,0
+JRI.US,D,20140527,000000,9.17388,9.18612,9.15319,9.18612,93012.982722941,0
+JRI.US,D,20140528,000000,9.21151,9.22373,9.16541,9.16823,62811.670422184,0
+JRI.US,D,20140529,000000,9.22373,9.26512,9.18047,9.25477,80676.456816929,0
+JRI.US,D,20140530,000000,9.28958,9.33942,9.2783,9.32532,135514.67461115,0
+JRI.US,D,20140602,000000,9.36953,9.39116,9.2162,9.24631,119429.56284294,0
+JRI.US,D,20140603,000000,9.17388,9.26512,9.17388,9.2322,77897.442794323,0
+JRI.US,D,20140604,000000,9.24349,9.24349,9.18612,9.2322,57738.428296754,0
+JRI.US,D,20140605,000000,9.2322,9.26324,9.15788,9.26324,93340.425844197,0
+JRI.US,D,20140606,000000,9.26324,9.34507,9.2162,9.32532,74112.710613575,0
+JRI.US,D,20140609,000000,9.11933,9.552,9.11933,9.4222,179451.58797236,0
+JRI.US,D,20140610,000000,9.4683,9.54638,9.2783,9.29992,163036.90682889,0
+JRI.US,D,20140611,000000,9.36294,9.52187,9.30745,9.4476,149861.57370641,0
+JRI.US,D,20140612,000000,9.41469,9.48524,9.33474,9.36766,103844.1207728,0
+JRI.US,D,20140613,000000,9.41469,9.43914,9.28111,9.30181,76234.712139636,0
+JRI.US,D,20140616,000000,9.28488,9.30745,9.24536,9.27546,64540.31495193,0
+JRI.US,D,20140617,000000,9.3225,9.3479,9.25477,9.3178,42613.32022498,0
+JRI.US,D,20140618,000000,9.378,9.40997,9.3319,9.40997,46432.072470276,0
+JRI.US,D,20140619,000000,9.43914,9.49273,9.43914,9.46641,45060.638618263,0
+JRI.US,D,20140620,000000,9.52852,9.57081,9.31215,9.40432,131591.73591817,0
+JRI.US,D,20140623,000000,9.34225,9.43914,9.33474,9.42784,92476.103579325,0
+JRI.US,D,20140624,000000,9.49746,9.49746,9.41469,9.41469,59363.949505845,0
+JRI.US,D,20140625,000000,9.378,9.39679,9.34225,9.36294,98495.528749942,0
+JRI.US,D,20140626,000000,9.41469,9.44197,9.35824,9.44197,64427.623488121,0
+JRI.US,D,20140627,000000,9.4768,9.48524,9.44197,9.48524,34385.780239921,0
+JRI.US,D,20140630,000000,9.48524,9.57929,9.48524,9.56049,118641.78572331,0
+JRI.US,D,20140701,000000,9.61032,9.61032,9.48524,9.50968,63796.126039986,0
+JRI.US,D,20140702,000000,9.55678,9.55678,9.48524,9.52187,51989.037388471,0
+JRI.US,D,20140703,000000,9.55678,9.56049,9.44197,9.47301,102982.98788897,0
+JRI.US,D,20140707,000000,9.49746,9.49746,9.42502,9.46641,53942.001718817,0
+JRI.US,D,20140708,000000,9.47301,9.50683,9.41939,9.50683,86300.398737199,0
+JRI.US,D,20140709,000000,9.53601,9.54638,9.46077,9.49273,41525.741286524,0
+JRI.US,D,20140710,000000,9.47955,9.51346,9.41939,9.4768,57544.939179647,0
+JRI.US,D,20140711,000000,9.53885,9.53885,9.40339,9.42879,74284.937190338,0
+JRI.US,D,20140714,000000,9.42691,9.52473,9.37424,9.39963,86043.121999068,0
+JRI.US,D,20140715,000000,9.43537,9.47861,9.33566,9.36953,76243.217155771,0
+JRI.US,D,20140716,000000,9.42691,9.46923,9.35449,9.41281,84504.777205378,0
+JRI.US,D,20140717,000000,9.43537,9.44008,9.32908,9.35073,74920.687146543,0
+JRI.US,D,20140718,000000,9.33566,9.45042,9.27641,9.42879,95875.983779894,0
+JRI.US,D,20140721,000000,9.45042,9.47861,9.33849,9.34414,72725.329856305,0
+JRI.US,D,20140722,000000,9.33566,9.3827,9.33284,9.35073,78424.753794787,0
+JRI.US,D,20140723,000000,9.39493,9.47861,9.35449,9.47861,60595.050591606,0
+JRI.US,D,20140724,000000,9.44479,9.48239,9.39963,9.39963,74804.806301683,0
+JRI.US,D,20140725,000000,9.43537,9.43537,9.36108,9.40339,56978.292479553,0
+JRI.US,D,20140728,000000,9.44479,9.44479,9.32343,9.33284,130938.9759297,0
+JRI.US,D,20140729,000000,9.32908,9.37894,9.26419,9.31309,85638.070605568,0
+JRI.US,D,20140730,000000,9.36108,9.39963,9.20681,9.22843,129596.24650714,0
+JRI.US,D,20140731,000000,9.22843,9.24536,9.09204,9.12309,113788.61089041,0
+JRI.US,D,20140801,000000,9.16541,9.16541,9.01302,9.10709,150587.68945906,0
+JRI.US,D,20140804,000000,9.10239,9.10239,9.01302,9.06853,166121.03830541,0
+JRI.US,D,20140805,000000,9.06853,9.09204,9.01302,9.04596,115869.15046281,0
+JRI.US,D,20140806,000000,9.05159,9.0958,8.98012,9.04596,235468.81362849,0
+JRI.US,D,20140807,000000,9.05159,9.0958,9.02338,9.07512,191252.29786177,0
+JRI.US,D,20140808,000000,9.10709,9.15788,9.04313,9.14848,77541.295243606,0
+JRI.US,D,20140811,000000,9.15788,9.31872,9.15788,9.29333,106599.74600104,0
+JRI.US,D,20140812,000000,9.36389,9.51158,9.29333,9.47861,126972.44902902,0
+JRI.US,D,20140813,000000,9.54638,9.64322,9.46454,9.61126,183447.88242951,0
+JRI.US,D,20140814,000000,9.61687,9.61687,9.5181,9.552,121742.92723208,0
+JRI.US,D,20140815,000000,9.59247,9.64322,9.54638,9.63668,116483.63787866,0
+JRI.US,D,20140818,000000,9.64804,9.64804,9.52852,9.63668,71940.742117713,0
+JRI.US,D,20140819,000000,9.67149,9.67149,9.55763,9.59247,58299.759361763,0
+JRI.US,D,20140820,000000,9.61126,9.64322,9.55763,9.57643,45548.613919096,0
+JRI.US,D,20140821,000000,9.57175,9.64322,9.56136,9.60755,92346.402083241,0
+JRI.US,D,20140822,000000,9.62725,9.63197,9.57175,9.58493,20156.888243536,0
+JRI.US,D,20140825,000000,9.63668,9.63668,9.54168,9.552,32528.497341111,0
+JRI.US,D,20140826,000000,9.60373,9.63197,9.56136,9.5999,41349.262201692,0
+JRI.US,D,20140827,000000,9.63197,9.67149,9.54168,9.60755,125621.21459033,0
+JRI.US,D,20140828,000000,9.61126,9.63668,9.58493,9.60373,54221.604124304,0
+JRI.US,D,20140829,000000,9.63668,9.63668,9.56803,9.62263,94626.809534845,0
+JRI.US,D,20140902,000000,9.64322,9.64322,9.57643,9.61126,126438.75926647,0
+JRI.US,D,20140903,000000,9.62725,9.64322,9.58024,9.61687,141150.31092859,0
+JRI.US,D,20140904,000000,9.63668,9.63668,9.60755,9.62725,113053.99012161,0
+JRI.US,D,20140905,000000,9.63668,9.67149,9.58493,9.63197,114450.93902204,0
+JRI.US,D,20140908,000000,9.6763,9.69586,9.62263,9.66024,99899.919539483,0
+JRI.US,D,20140909,000000,9.69586,9.73924,9.62725,9.68081,105989.51109322,0
+JRI.US,D,20140910,000000,9.74378,9.76655,9.62725,9.76655,105039.07553997,0
+JRI.US,D,20140911,000000,9.83229,9.83229,9.58588,9.65081,141551.10981401,0
+JRI.US,D,20140912,000000,9.71386,9.75154,9.49839,9.50968,61141.497878374,0
+JRI.US,D,20140915,000000,9.55763,9.60469,9.32908,9.36201,124857.88939208,0
+JRI.US,D,20140916,000000,9.40339,9.44008,9.31309,9.44008,56074.634515048,0
+JRI.US,D,20140917,000000,9.45136,9.61878,9.45136,9.54638,67660.592747012,0
+JRI.US,D,20140918,000000,9.61126,9.6827,9.48049,9.48049,122711.43594463,0
+JRI.US,D,20140919,000000,9.47586,9.49839,9.40905,9.4382,70677.747221441,0
+JRI.US,D,20140922,000000,9.47586,9.49839,9.40056,9.46077,36464.193558283,0
+JRI.US,D,20140923,000000,9.48618,9.53128,9.26793,9.32908,71299.676526423,0
+JRI.US,D,20140924,000000,9.37046,9.38457,9.33284,9.33662,91960.486976048,0
+JRI.US,D,20140925,000000,9.38457,9.38457,9.16354,9.21809,144400.29021975,0
+JRI.US,D,20140926,000000,9.23974,9.37894,9.16354,9.23316,159216.02832955,0
+JRI.US,D,20140929,000000,9.25194,9.35636,9.22468,9.26793,163767.27508962,0
+JRI.US,D,20140930,000000,9.32908,9.37424,9.25477,9.33284,127881.42262862,0
+JRI.US,D,20141001,000000,9.38457,9.40905,9.27641,9.32908,120223.71872469,0
+JRI.US,D,20141002,000000,9.33662,9.42784,9.17952,9.35165,353408.93552053,0
+JRI.US,D,20141003,000000,9.36483,9.46454,9.32343,9.33942,144217.43237282,0
+JRI.US,D,20141006,000000,9.35165,9.44665,9.30181,9.44665,137181.65777388,0
+JRI.US,D,20141007,000000,9.36483,9.52947,9.32908,9.34507,105789.64321402,0
+JRI.US,D,20141008,000000,9.34507,9.47111,9.33284,9.41469,60638.638799304,0
+JRI.US,D,20141009,000000,9.40339,9.65543,9.40339,9.45136,131278.11344813,0
+JRI.US,D,20141010,000000,9.6763,9.6763,9.44289,9.44289,68618.470189386,0
+JRI.US,D,20141013,000000,9.53043,9.53043,9.33097,9.33284,73857.560129479,0
+JRI.US,D,20141014,000000,9.41562,9.42502,9.19362,9.28205,96669.076534624,0
+JRI.US,D,20141015,000000,9.2783,9.36294,8.87271,9.01774,219790.87950784,0
+JRI.US,D,20141016,000000,8.98012,9.24536,8.88334,9.24536,76889.598382146,0
+JRI.US,D,20141017,000000,9.33284,9.53043,9.23316,9.53043,121102.9247678,0
+JRI.US,D,20141020,000000,9.51252,9.55678,9.37141,9.5398,99289.684631688,0
+JRI.US,D,20141021,000000,9.552,9.552,9.47395,9.48333,86267.44179967,0
+JRI.US,D,20141022,000000,9.50778,9.55678,9.44008,9.44008,68516.409995749,0
+JRI.US,D,20141023,000000,9.45983,9.53506,9.4335,9.4335,62277.980659617,0
+JRI.US,D,20141024,000000,9.50124,9.52663,9.44289,9.47395,59218.301104506,0
+JRI.US,D,20141027,000000,9.50778,9.57929,9.50124,9.55678,45307.284086222,0
+JRI.US,D,20141028,000000,9.55678,9.60373,9.51252,9.52663,71933.300228594,0
+JRI.US,D,20141029,000000,9.51252,9.65543,9.50778,9.52663,116554.8673888,0
+JRI.US,D,20141030,000000,9.52663,9.62725,9.5163,9.61404,104101.39751091,0
+JRI.US,D,20141031,000000,9.73063,9.75797,9.5398,9.62725,162714.77934272,0
+JRI.US,D,20141103,000000,9.65543,9.73063,9.61126,9.69113,98834.666268385,0
+JRI.US,D,20141104,000000,9.69682,9.70331,9.57548,9.68851,86025.048839779,0
+JRI.US,D,20141105,000000,9.69113,9.81063,9.57929,9.80322,201343.49950775,0
+JRI.US,D,20141106,000000,9.80322,9.85018,9.7129,9.83229,72957.091546027,0
+JRI.US,D,20141107,000000,9.86327,9.95733,9.81063,9.95733,120115.27976895,0
+JRI.US,D,20141110,000000,9.95733,10.0054,9.85579,9.99235,126879.95697853,0
+JRI.US,D,20141111,000000,9.96507,9.9866,9.85018,9.88876,63711.07587862,0
+JRI.US,D,20141112,000000,9.93005,9.95088,9.85117,9.93005,56446.72897102,0
+JRI.US,D,20141113,000000,9.91602,9.92073,9.84743,9.89909,69502.991867586,0
+JRI.US,D,20141114,000000,9.85293,9.90283,9.81824,9.85293,89394.098356857,0
+JRI.US,D,20141117,000000,9.86799,9.87744,9.77299,9.77299,47089.084966821,0
+JRI.US,D,20141118,000000,9.8003,9.84171,9.74669,9.7524,62376.851472204,0
+JRI.US,D,20141119,000000,9.77299,9.8003,9.65543,9.67149,81396.193807482,0
+JRI.US,D,20141120,000000,9.65543,9.77299,9.64899,9.64899,112315.11684475,0
+JRI.US,D,20141121,000000,9.7524,9.757,9.64899,9.71386,53279.673587186,0
+JRI.US,D,20141124,000000,9.73741,9.80692,9.72132,9.80692,57605.53741962,0
+JRI.US,D,20141125,000000,9.84171,9.84171,9.75981,9.81824,81142.106450403,0
+JRI.US,D,20141126,000000,9.81824,9.86799,9.74195,9.85117,70237.612636376,0
+JRI.US,D,20141128,000000,9.84171,9.99136,9.81824,9.99136,40340.354662499,0
+JRI.US,D,20141201,000000,9.88492,9.99136,9.81824,9.88118,65348.291484898,0
+JRI.US,D,20141202,000000,9.87744,9.99136,9.87744,9.91602,59679.698229913,0
+JRI.US,D,20141203,000000,9.93392,9.97628,9.83523,9.91602,78448.142589162,0
+JRI.US,D,20141204,000000,9.91602,9.94513,9.86799,9.90283,66915.340708051,0
+JRI.US,D,20141205,000000,9.92073,9.92073,9.86799,9.89909,31074.139581768,0
+JRI.US,D,20141208,000000,9.92073,10.0496,9.88118,10.0252,84211.354148667,0
+JRI.US,D,20141209,000000,9.96686,10.0411,9.93958,10.0027,74080.816803064,0
+JRI.US,D,20141210,000000,10.0007,10.0552,9.89259,10.0007,81339.848075577,0
+JRI.US,D,20141211,000000,10.0129,10.0929,9.83707,10.0524,91181.21487254,0
+JRI.US,D,20141212,000000,10.0017,10.0017,9.64899,9.71485,91232.244969359,0
+JRI.US,D,20141215,000000,9.78333,9.85293,9.58962,9.60373,102222.85207177,0
+JRI.US,D,20141216,000000,9.4768,9.54541,9.09487,9.12402,257380.92457719,0
+JRI.US,D,20141217,000000,9.18612,9.44665,9.12967,9.41469,99295.000266776,0
+JRI.US,D,20141218,000000,9.46077,9.63197,9.44008,9.58962,84472.883394865,0
+JRI.US,D,20141219,000000,9.57835,9.62263,9.51062,9.61126,154748.76860386,0
+JRI.US,D,20141222,000000,9.61404,9.80605,9.61404,9.8003,150590.87884012,0
+JRI.US,D,20141223,000000,9.66311,9.9734,9.66311,9.89447,140542.20227482,0
+JRI.US,D,20141224,000000,9.91327,9.95545,9.86425,9.93392,43615.849002074,0
+JRI.US,D,20141226,000000,9.93958,9.98749,9.88217,9.90007,112876.44790977,0
+JRI.US,D,20141229,000000,9.85293,9.87744,9.72132,9.75426,75258.76153797,0
+JRI.US,D,20141230,000000,9.78909,9.8003,9.72132,9.75426,68387.771626686,0
+JRI.US,D,20141231,000000,9.8398,9.85293,9.74862,9.84644,185688.95418148,0
+JRI.US,D,20150102,000000,9.8003,9.93392,9.8003,9.90283,113286.81493836,0
+JRI.US,D,20150105,000000,9.88689,9.9245,9.65543,9.76831,113050.80074056,0
+JRI.US,D,20150106,000000,9.7072,9.84644,9.7072,9.76831,81033.667494662,0
+JRI.US,D,20150107,000000,9.82468,9.90854,9.77202,9.85776,71684.528506601,0
+JRI.US,D,20150108,000000,9.91976,10.3496,9.91976,10.0298,141108.84897493,0
+JRI.US,D,20150109,000000,9.98749,10.1362,9.96309,10.0591,92502.68175475,0
+JRI.US,D,20150112,000000,10.0591,10.2659,10.043,10.1078,69664.587174179,0
+JRI.US,D,20150113,000000,10.187,10.3987,10.1578,10.2415,90502.939835653,0
+JRI.US,D,20150114,000000,10.1917,10.249,10.0796,10.0872,79869.543410978,0
+JRI.US,D,20150115,000000,10.1626,10.1626,9.98005,10.043,113529.20789825,0
+JRI.US,D,20150116,000000,10.0919,10.1314,10.0007,10.0796,190277.41038713,0
+JRI.US,D,20150120,000000,10.1314,10.2322,10.0796,10.1465,76411.191224466,0
+JRI.US,D,20150121,000000,10.187,10.2453,9.9245,9.94711,152148.35992011,0
+JRI.US,D,20150122,000000,10.0204,10.2415,9.95277,10.2143,95222.1606644,0
+JRI.US,D,20150123,000000,10.2143,10.3035,10.1314,10.2415,65079.320349582,0
+JRI.US,D,20150126,000000,10.2255,10.2415,10.139,10.2198,63538.849301855,0
+JRI.US,D,20150127,000000,10.1108,10.3035,10.1108,10.264,79681.369928958,0
+JRI.US,D,20150128,000000,10.3065,10.3543,10.2688,10.3543,90474.235406191,0
+JRI.US,D,20150129,000000,10.3694,10.5219,10.3299,10.5219,113480.30405546,0
+JRI.US,D,20150130,000000,10.5002,10.5264,10.4306,10.5087,212304.33905366,0
+JRI.US,D,20150202,000000,10.5406,10.6346,10.3987,10.4486,124251.90699236,0
+JRI.US,D,20150203,000000,10.4652,10.5528,10.4144,10.4248,141130.11151524,0
+JRI.US,D,20150204,000000,10.4248,10.4889,10.3694,10.4363,92901.35438615,0
+JRI.US,D,20150205,000000,10.5002,10.5002,10.3928,10.4144,319258.10635138,0
+JRI.US,D,20150206,000000,10.4144,10.4486,10.3354,10.3354,122984.65958801,0
+JRI.US,D,20150209,000000,10.3882,10.454,10.3354,10.3354,224701.46319966,0
+JRI.US,D,20150210,000000,10.3469,10.3846,10.297,10.3496,51932.691656565,0
+JRI.US,D,20150211,000000,10.4051,10.4118,10.2961,10.3948,80318.183012177,0
+JRI.US,D,20150212,000000,10.3319,10.3523,10.105,10.105,163717.30811981,0
+JRI.US,D,20150213,000000,10.1512,10.216,10.1276,10.17,24281.821069744,0
+JRI.US,D,20150217,000000,10.1587,10.1636,10.043,10.0694,104694.62238643,0
+JRI.US,D,20150218,000000,10.075,10.1436,10.0496,10.0929,46604.29904704,0
+JRI.US,D,20150219,000000,10.0929,10.17,10.0929,10.1408,63360.243962989,0
+JRI.US,D,20150220,000000,10.0552,10.17,10.0468,10.1202,137609.03483475,0
+JRI.US,D,20150223,000000,10.1636,10.2274,10.1636,10.17,83728.694482921,0
+JRI.US,D,20150224,000000,10.1436,10.216,10.1333,10.216,65960.652646727,0
+JRI.US,D,20150225,000000,10.2274,10.3035,10.2021,10.2707,76987.406067716,0
+JRI.US,D,20150226,000000,10.2707,10.2961,10.1465,10.1758,68125.17925347,0
+JRI.US,D,20150227,000000,10.1812,10.2961,10.1587,10.2509,80710.476881476,0
+JRI.US,D,20150302,000000,10.2707,10.3035,10.2021,10.2781,70765.986763857,0
+JRI.US,D,20150303,000000,10.2781,10.2961,10.2094,10.2216,48810.28760745,0
+JRI.US,D,20150304,000000,10.2462,10.2998,10.216,10.2386,70384.324164732,0
+JRI.US,D,20150305,000000,10.2707,10.3206,10.234,10.3206,35378.74087386,0
+JRI.US,D,20150306,000000,10.327,10.327,10.234,10.2509,43139.56809843,0
+JRI.US,D,20150309,000000,10.2462,10.2913,10.2274,10.2781,54487.385878572,0
+JRI.US,D,20150310,000000,10.2462,10.3083,10.1972,10.2434,83067.429478308,0
+JRI.US,D,20150311,000000,10.3025,10.3177,10.2048,10.2124,62001.567635179,0
+JRI.US,D,20150312,000000,10.3121,10.3392,10.2453,10.3025,26115.715174182,0
+JRI.US,D,20150313,000000,10.376,10.376,10.1596,10.2048,188268.10032487,0
+JRI.US,D,20150316,000000,10.2396,10.2744,10.184,10.1898,56364.868190707,0
+JRI.US,D,20150317,000000,10.1531,10.1992,10.1475,10.1531,44158.043780776,0
+JRI.US,D,20150318,000000,10.184,10.2396,10.1531,10.2302,31744.972729535,0
+JRI.US,D,20150319,000000,10.2302,10.3025,10.2302,10.297,25365.147500134,0
+JRI.US,D,20150320,000000,10.2744,10.455,10.2744,10.3121,18600.470290555,0
+JRI.US,D,20150323,000000,10.297,10.4315,10.297,10.3855,29871.742925469,0
+JRI.US,D,20150324,000000,10.4042,10.4408,10.3704,10.3704,26679.172493226,0
+JRI.US,D,20150325,000000,10.3704,10.3996,10.2744,10.3469,63515.460507478,0
+JRI.US,D,20150326,000000,10.2866,10.3121,10.2471,10.2744,32888.897399896,0
+JRI.US,D,20150327,000000,10.2453,10.3233,10.2453,10.3121,23296.302324927,0
+JRI.US,D,20150330,000000,10.3233,10.3392,10.2895,10.3392,26679.172493226,0
+JRI.US,D,20150331,000000,10.3354,10.4222,10.2744,10.4042,56225.598551471,0
+JRI.US,D,20150401,000000,10.4042,10.4164,10.2688,10.3392,43217.176370675,0
+JRI.US,D,20150402,000000,10.2932,10.5424,10.2932,10.3796,51484.052055365,0
+JRI.US,D,20150406,000000,10.3177,10.4681,10.3177,10.4258,31744.972729535,0
+JRI.US,D,20150407,000000,10.3796,10.4681,10.376,10.376,40636.967100259,0
+JRI.US,D,20150408,000000,10.3704,10.4164,10.2895,10.4042,65574.737539533,0
+JRI.US,D,20150409,000000,10.3704,10.518,10.3704,10.4681,69822.993099721,0
+JRI.US,D,20150410,000000,10.5424,10.598,10.361,10.3855,55992.773734735,0
+JRI.US,D,20150413,000000,10.4353,10.5605,10.4013,10.4013,36392.964048139,0
+JRI.US,D,20150414,000000,10.5097,10.5097,10.3816,10.407,36577.948149109,0
+JRI.US,D,20150415,000000,10.407,10.472,10.3968,10.4588,66599.591983983,0
+JRI.US,D,20150416,000000,10.5002,10.5302,10.4476,10.4833,49474.741993114,0
+JRI.US,D,20150417,000000,10.4915,10.5849,10.4389,10.5605,36577.948149109,0
+JRI.US,D,20150420,000000,10.599,10.6046,10.5048,10.5048,47503.704503477,0
+JRI.US,D,20150421,000000,10.4833,10.5228,10.3421,10.3968,60793.855343795,0
+JRI.US,D,20150422,000000,10.4476,10.4774,10.424,10.453,38243.868184848,0
+JRI.US,D,20150423,000000,10.4915,10.5679,10.4774,10.5302,45534.793267874,0
+JRI.US,D,20150424,000000,10.5849,10.5849,10.5097,10.5679,49828.763289795,0
+JRI.US,D,20150427,000000,10.599,10.6328,10.5302,10.5913,62317.316359249,0
+JRI.US,D,20150428,000000,10.5913,10.6328,10.5849,10.6233,34565.448705805,0
+JRI.US,D,20150429,000000,10.5849,10.6233,10.5406,10.5491,33765.977188973,0
+JRI.US,D,20150430,000000,10.5801,10.5961,10.4588,10.5443,44604.557127943,0
+JRI.US,D,20150501,000000,10.5736,10.5801,10.4889,10.4889,54107.849533479,0
+JRI.US,D,20150504,000000,10.5274,10.5274,10.4476,10.453,39740.751024874,0
+JRI.US,D,20150505,000000,10.4353,10.5002,10.4013,10.4306,35082.128436099,0
+JRI.US,D,20150506,000000,10.5849,10.5849,10.2989,10.3374,44000.700982251,0
+JRI.US,D,20150507,000000,10.391,10.391,10.3421,10.3523,17777.609979347,0
+JRI.US,D,20150508,000000,10.5097,10.5801,10.453,10.4774,51128.967631666,0
+JRI.US,D,20150511,000000,10.472,10.472,10.3479,10.4126,50752.620667625,0
+JRI.US,D,20150512,000000,10.424,10.453,10.3479,10.3864,46420.378073087,0
+JRI.US,D,20150513,000000,10.4315,10.4626,10.375,10.4164,43078.969858456,0
+JRI.US,D,20150514,000000,10.3882,10.4164,10.361,10.3684,41693.71535522,0
+JRI.US,D,20150515,000000,10.41,10.4164,10.375,10.375,55262.40547401,0
+JRI.US,D,20150518,000000,10.4042,10.41,10.361,10.3996,25118.502032176,0
+JRI.US,D,20150519,000000,10.4042,10.5038,10.3928,10.4965,66910.025072967,0
+JRI.US,D,20150520,000000,10.5199,10.565,10.4965,10.5038,24569.928491369,0
+JRI.US,D,20150521,000000,10.5284,10.5781,10.5038,10.5717,27617.913649293,0
+JRI.US,D,20150522,000000,10.5781,10.5961,10.5199,10.5473,20755.428754142,0
+JRI.US,D,20150526,000000,10.5585,10.6102,10.5434,10.5961,24373.249993213,0
+JRI.US,D,20150527,000000,10.6102,10.6139,10.5067,10.5199,78385.418095154,0
+JRI.US,D,20150528,000000,10.5067,10.5067,10.3882,10.3996,44054.920460121,0
+JRI.US,D,20150529,000000,10.4408,10.4823,10.3111,10.4701,44842.697579765,0
+JRI.US,D,20150601,000000,10.5199,10.5199,10.375,10.41,47317.657275491,0
+JRI.US,D,20150602,000000,10.3996,10.4164,10.2669,10.2885,54512.900926981,0
+JRI.US,D,20150603,000000,10.3007,10.3487,10.2716,10.3055,56700.816328098,0
+JRI.US,D,20150604,000000,10.3055,10.3383,10.2198,10.2913,44475.918758879,0
+JRI.US,D,20150605,000000,10.2518,10.2518,9.98947,10.012,68376.077229497,0
+JRI.US,D,20150608,000000,10.012,10.2518,9.85293,9.88492,129901.36396102,0
+JRI.US,D,20150609,000000,9.93958,9.93958,9.76732,9.84078,81209.083452478,0
+JRI.US,D,20150610,000000,9.86996,9.93392,9.82205,9.89909,42192.321926225,0
+JRI.US,D,20150611,000000,9.93095,9.93095,9.81063,9.84261,71789.77808129,0
+JRI.US,D,20150612,000000,9.79006,9.87744,9.75797,9.78333,89764.066558794,0
+JRI.US,D,20150615,000000,9.81727,9.81727,9.68172,9.68172,61441.299697186,0
+JRI.US,D,20150616,000000,9.6763,9.74378,9.62629,9.68172,104107.77627303,0
+JRI.US,D,20150617,000000,9.72414,9.93581,9.65081,9.71194,95092.45916832,0
+JRI.US,D,20150618,000000,9.71194,9.86799,9.71194,9.81727,38627.657038008,0
+JRI.US,D,20150619,000000,9.84261,9.86799,9.81063,9.8361,25381.094405389,0
+JRI.US,D,20150622,000000,9.84929,9.90283,9.76177,9.7965,81856.527805872,0
+JRI.US,D,20150623,000000,9.7965,9.85293,9.72132,9.77016,65462.046075725,0
+JRI.US,D,20150624,000000,9.78333,9.80605,9.71194,9.72132,45613.464667137,0
+JRI.US,D,20150625,000000,9.7965,9.7965,9.57835,9.57835,100422.97803188,0
+JRI.US,D,20150626,000000,9.62629,9.62629,9.47111,9.4946,86643.78876371,0
+JRI.US,D,20150629,000000,9.4749,9.4749,9.20868,9.24818,119564.57997411,0
+JRI.US,D,20150630,000000,9.28205,9.40152,9.24631,9.39116,66332.7471027,0
+JRI.US,D,20150701,000000,9.38364,9.48143,9.3432,9.4222,73758.689316893,0
+JRI.US,D,20150702,000000,9.38364,9.50873,9.38364,9.4946,71547.385121399,0
+JRI.US,D,20150706,000000,9.4749,9.4749,9.37141,9.42879,67690.36030349,0
+JRI.US,D,20150707,000000,9.4109,9.56231,9.4109,9.56231,46726.558654002,0
+JRI.US,D,20150708,000000,9.52285,9.52285,9.41562,9.47111,83134.406480381,0
+JRI.US,D,20150709,000000,9.50124,9.552,9.41562,9.42691,46352.337943997,0
+JRI.US,D,20150710,000000,9.51726,9.54638,9.4946,9.52947,38813.704265994,0
+JRI.US,D,20150713,000000,9.63581,9.63581,9.58588,9.58588,41258.896405242,0
+JRI.US,D,20150714,000000,9.58588,9.65351,9.58024,9.64129,61225.484912723,0
+JRI.US,D,20150715,000000,9.61126,9.63004,9.58588,9.60755,64726.362179916,0
+JRI.US,D,20150716,000000,9.63004,9.8003,9.63004,9.75797,188739.06559341,0
+JRI.US,D,20150717,000000,9.80889,9.82293,9.7223,9.78147,72460.611229058,0
+JRI.US,D,20150720,000000,9.85293,9.85293,9.75338,9.77591,56768.856457192,0
+JRI.US,D,20150721,000000,9.81727,9.81727,9.69113,9.7608,62793.597262893,0
+JRI.US,D,20150722,000000,9.77591,9.8003,9.69113,9.7223,55127.388342844,0
+JRI.US,D,20150723,000000,9.74116,9.74766,9.60182,9.7223,60239.966167904,0
+JRI.US,D,20150724,000000,9.72966,9.72966,9.56613,9.65351,35226.71371042,0
+JRI.US,D,20150727,000000,9.51536,9.65351,9.51536,9.58588,83782.91396079,0
+JRI.US,D,20150728,000000,9.51906,9.61126,9.51536,9.53601,25553.320982153,0
+JRI.US,D,20150729,000000,9.53601,9.69113,9.53601,9.69113,65381.248422427,0
+JRI.US,D,20150730,000000,9.65543,9.69113,9.60182,9.65543,55489.914655663,0
+JRI.US,D,20150731,000000,9.71485,9.82293,9.60755,9.78147,47459.053168759,0
+JRI.US,D,20150803,000000,9.83523,9.86327,9.75338,9.8003,54657.486201301,0
+JRI.US,D,20150804,000000,9.82859,9.83523,9.70912,9.74116,80676.456816929,0
+JRI.US,D,20150805,000000,9.7965,9.7965,9.60755,9.74766,57672.514421696,0
+JRI.US,D,20150806,000000,9.83523,9.83523,9.52568,9.61126,36018.743338132,0
+JRI.US,D,20150807,000000,9.57081,9.70429,9.52568,9.65543,24092.584460707,0
+JRI.US,D,20150810,000000,9.72966,9.77202,9.58024,9.7223,36322.797665013,0
+JRI.US,D,20150811,000000,9.67985,9.7223,9.65351,9.71939,19859.212678757,0
+JRI.US,D,20150812,000000,9.65735,9.72132,9.44008,9.68947,17031.294813367,0
+JRI.US,D,20150813,000000,9.60946,9.70623,9.5774,9.66571,31516.400420865,0
+JRI.US,D,20150814,000000,9.65735,9.76372,9.5774,9.5774,56699.753201081,0
+JRI.US,D,20150817,000000,9.54446,9.56803,9.49746,9.5163,29885.56357669,0
+JRI.US,D,20150818,000000,9.45042,9.53128,9.3667,9.49178,44744.889894197,0
+JRI.US,D,20150819,000000,9.41749,9.45042,9.27077,9.2971,91833.974861017,0
+JRI.US,D,20150820,000000,9.27077,9.34414,9.25947,9.33474,45283.895291847,0
+JRI.US,D,20150821,000000,9.35731,9.42784,8.97729,9.19928,70465.121818028,0
+JRI.US,D,20150824,000000,8.77505,8.98951,7.96095,8.73808,114579.57739111,0
+JRI.US,D,20150825,000000,8.86895,8.98198,8.69679,8.83376,40759.226707222,0
+JRI.US,D,20150826,000000,8.85144,8.91325,8.77505,8.87457,71192.3006977,0
+JRI.US,D,20150827,000000,8.92631,9.10805,8.85144,9.05348,75723.348044428,0
+JRI.US,D,20150828,000000,8.95094,9.08547,8.89462,8.97259,53797.416444496,0
+JRI.US,D,20150831,000000,8.90675,8.97729,8.83845,8.95094,42027.53723858,0
+JRI.US,D,20150901,000000,8.83376,8.89462,8.67414,8.75454,98181.906279908,0
+JRI.US,D,20150902,000000,8.83376,8.83376,8.65316,8.75013,67206.637510726,0
+JRI.US,D,20150903,000000,8.72896,8.88992,8.71618,8.80271,36779.942282352,0
+JRI.US,D,20150904,000000,8.71061,8.75013,8.59983,8.71618,34419.800304468,0
+JRI.US,D,20150908,000000,8.76199,8.79357,8.67131,8.72896,82778.258929665,0
+JRI.US,D,20150909,000000,8.81372,8.86895,8.57385,8.62417,59237.437390813,0
+JRI.US,D,20150910,000000,8.58355,8.73263,8.50078,8.65316,79207.215279346,0
+JRI.US,D,20150911,000000,8.67224,8.6904,8.56915,8.61411,27312.796195395,0
+JRI.US,D,20150914,000000,8.61411,8.61411,8.36476,8.40708,97042.234117615,0
+JRI.US,D,20150915,000000,8.38386,8.47358,8.23871,8.40238,46819.050704488,0
+JRI.US,D,20150916,000000,8.46578,8.50613,8.3024,8.38386,102438.66685623,0
+JRI.US,D,20150917,000000,8.36476,8.66217,8.36476,8.54949,42152.986226594,0
+JRI.US,D,20150918,000000,8.38386,8.61411,8.38386,8.48534,214024.47856728,0
+JRI.US,D,20150921,000000,8.49231,8.60149,8.45515,8.48534,149883.89937378,0
+JRI.US,D,20150922,000000,8.43248,8.57912,8.43248,8.43624,133342.70611528,0
+JRI.US,D,20150923,000000,8.51064,8.51064,8.40238,8.41838,120067.43905319,0
+JRI.US,D,20150924,000000,8.41838,8.47358,8.35911,8.36805,105751.3706414,0
+JRI.US,D,20150925,000000,8.42647,8.48,8.3498,8.44226,138193.75469414,0
+JRI.US,D,20150928,000000,8.44781,8.48534,8.25847,8.25847,56984.671241655,0
+JRI.US,D,20150929,000000,8.22168,8.32081,8.16571,8.18625,61466.814745598,0
+JRI.US,D,20150930,000000,8.19064,8.23871,8.03225,8.17239,76377.171159923,0
+JRI.US,D,20151001,000000,8.07243,8.15283,8.03225,8.06245,99385.366063223,0
+JRI.US,D,20151002,000000,8.00536,8.19404,7.87161,8.1803,115913.80179751,0
+JRI.US,D,20151005,000000,8.1803,8.35489,8.1803,8.23288,104196.01581544,0
+JRI.US,D,20151006,000000,8.26628,8.41311,8.26102,8.28519,81223.967230718,0
+JRI.US,D,20151007,000000,8.31359,8.46014,8.31359,8.33729,62019.640794471,0
+JRI.US,D,20151008,000000,8.36476,8.49597,8.35489,8.49231,65592.810698824,0
+JRI.US,D,20151009,000000,8.51064,8.6268,8.51064,8.61411,82131.877703292,0
+JRI.US,D,20151012,000000,8.60149,8.76679,8.59719,8.68136,125490.44996724,0
+JRI.US,D,20151013,000000,8.63865,8.88153,8.59793,8.70234,84318.72997739,0
+JRI.US,D,20151014,000000,8.69408,8.72992,8.51064,8.59257,94267.472603077,0
+JRI.US,D,20151015,000000,8.58731,8.68222,8.58731,8.65221,68453.685501743,0
+JRI.US,D,20151016,000000,8.67131,8.80365,8.62417,8.78522,59546.80735278,0
+JRI.US,D,20151019,000000,8.75098,8.90487,8.74365,8.89368,41894.646361447,0
+JRI.US,D,20151020,000000,8.88802,9.01302,8.87739,8.98857,33893.552431022,0
+JRI.US,D,20151021,000000,9.06006,9.16541,8.97634,8.99423,86819.204721526,0
+JRI.US,D,20151022,000000,8.98857,9.39211,8.98857,9.3432,235683.56528593,0
+JRI.US,D,20151023,000000,9.51726,9.72132,9.40715,9.61404,272941.91472596,0
+JRI.US,D,20151026,000000,9.58493,9.65446,9.40246,9.49366,174358.1464336,0
+JRI.US,D,20151027,000000,9.47395,9.53412,9.32438,9.44008,179166.66993179,0
+JRI.US,D,20151028,000000,9.40246,9.41749,9.21056,9.30558,147785.28664208,0
+JRI.US,D,20151029,000000,9.21715,9.28111,9.13908,9.26136,100370.88480804,0
+JRI.US,D,20151030,000000,9.19551,9.26419,9.15036,9.25571,81293.070486826,0
+JRI.US,D,20151102,000000,9.26136,9.4335,9.22843,9.4335,109578.62790285,0
+JRI.US,D,20151103,000000,9.33379,9.40246,9.20209,9.31872,95889.804431117,0
+JRI.US,D,20151104,000000,9.26888,9.42407,9.26888,9.35636,64764.634752532,0
+JRI.US,D,20151105,000000,9.30558,9.44008,9.30558,9.378,94483.287387542,0
+JRI.US,D,20151106,000000,9.32438,9.35073,9.19551,9.22843,63822.704215411,0
+JRI.US,D,20151109,000000,9.22843,9.22843,9.05348,9.18704,102607.70405195,0
+JRI.US,D,20151110,000000,9.12967,9.32156,9.04502,9.30934,105094.35814486,0
+JRI.US,D,20151111,000000,9.20681,9.26793,9.15978,9.18423,51661.594267214,0
+JRI.US,D,20151112,000000,9.16637,9.26042,9.15412,9.21339,54844.596556305,0
+JRI.US,D,20151113,000000,9.23974,9.23974,8.97259,9.04029,101020.45541547,0
+JRI.US,D,20151116,000000,9.04029,9.1466,8.97259,9.13626,84213.4804027,0
+JRI.US,D,20151117,000000,9.07323,9.15412,9.04973,9.08829,53776.153904155,0
+JRI.US,D,20151118,000000,9.08829,9.24536,9.08829,9.12967,67756.274178548,0
+JRI.US,D,20151119,000000,9.12309,9.20681,9.07323,9.077,90932.443150548,0
+JRI.US,D,20151120,000000,9.06853,9.13626,9.04973,9.08264,77322.291078093,0
+JRI.US,D,20151123,000000,9.08829,9.24536,9.08264,9.18893,49713.945571953,0
+JRI.US,D,20151124,000000,9.18423,9.20681,9.15508,9.18423,38143.934245245,0
+JRI.US,D,20151125,000000,9.17483,9.32908,9.16918,9.31687,82266.894834457,0
+JRI.US,D,20151127,000000,9.26042,9.34131,9.19834,9.2717,20873.435853037,0
+JRI.US,D,20151130,000000,9.35354,9.37612,9.22091,9.32156,131269.608432,0
+JRI.US,D,20151201,000000,9.32156,9.39116,9.26793,9.37046,116296.52752366,0
+JRI.US,D,20151202,000000,9.32156,9.36483,9.2322,9.25477,33418.334654394,0
+JRI.US,D,20151203,000000,9.32908,9.32908,9.18423,9.20681,135417.93005258,0
+JRI.US,D,20151204,000000,9.18893,9.30934,9.18893,9.26793,38741.411628834,0
+JRI.US,D,20151207,000000,9.26793,9.42784,9.22091,9.23974,70592.697060075,0
+JRI.US,D,20151208,000000,9.13626,9.26042,9.07323,9.16637,76598.301579472,0
+JRI.US,D,20151209,000000,9.12967,9.18893,9.04502,9.077,128794.64873627,0
+JRI.US,D,20151210,000000,9.08829,9.15978,9.08829,9.09204,82789.953326852,0
+JRI.US,D,20151211,000000,9.04502,9.06289,8.68589,8.7427,112335.31625809,0
+JRI.US,D,20151214,000000,8.67771,8.68589,8.23288,8.36561,278682.8006181,0
+JRI.US,D,20151215,000000,8.36561,8.49042,8.19921,8.40426,142773.70588366,0
+JRI.US,D,20151216,000000,8.42213,8.68136,8.42213,8.51958,201507.22106837,0
+JRI.US,D,20151217,000000,8.51958,8.66941,8.39891,8.46935,157283.26341253,0
+JRI.US,D,20151218,000000,8.43898,8.57471,8.4098,8.45845,155514.22005614,0
+JRI.US,D,20151221,000000,8.51064,8.54949,8.39373,8.44472,159222.40709166,0
+JRI.US,D,20151222,000000,8.43898,8.62417,8.40426,8.56915,141398.01952357,0
+JRI.US,D,20151223,000000,8.56662,8.67771,8.52767,8.60149,145243.34994428,0
+JRI.US,D,20151224,000000,8.63585,8.63585,8.49042,8.61055,53811.237095719,0
+JRI.US,D,20151228,000000,8.61055,8.65034,8.53483,8.59624,134095.40004334,0
+JRI.US,D,20151229,000000,8.60149,8.63585,8.54197,8.56915,103930.23406117,0
+JRI.US,D,20151230,000000,8.56915,8.63585,8.53483,8.58637,138802.92647492,0
+JRI.US,D,20151231,000000,8.56662,8.62417,8.54197,8.61507,79168.942706731,0
+JRI.US,D,20160104,000000,8.47811,8.55485,8.38046,8.50002,107017.55491873,0
+JRI.US,D,20160105,000000,8.49419,8.61233,8.49042,8.59624,112019.56753402,0
+JRI.US,D,20160106,000000,8.54197,8.76311,8.49042,8.60149,209698.61473485,0
+JRI.US,D,20160107,000000,8.51431,8.56032,8.44472,8.49042,79729.210644724,0
+JRI.US,D,20160108,000000,8.49419,8.56032,8.45157,8.48261,58525.14228938,0
+JRI.US,D,20160111,000000,8.47811,8.5053,8.28792,8.34003,118983.04949579,0
+JRI.US,D,20160112,000000,8.36899,8.39373,8.19921,8.25847,104152.42760774,0
+JRI.US,D,20160113,000000,8.24972,8.26533,7.99104,8.03892,149762.70289384,0
+JRI.US,D,20160114,000000,7.96339,8.13675,7.8414,8.02791,194299.21989268,0
+JRI.US,D,20160115,000000,7.94299,7.94299,7.62074,7.74799,148133.99230369,0
+JRI.US,D,20160119,000000,7.75834,7.89069,7.56401,7.62524,224000.86249542,0
+JRI.US,D,20160120,000000,7.57839,7.57839,7.32519,7.41068,180142.62053344,0
+JRI.US,D,20160121,000000,7.40015,7.61094,7.31663,7.57839,142976.7631439,0
+JRI.US,D,20160122,000000,7.61725,7.81637,7.5956,7.65082,92069.989058804,0
+JRI.US,D,20160125,000000,7.5956,7.79935,7.58875,7.58875,53944.127972853,0
+JRI.US,D,20160126,000000,7.61094,7.81637,7.61094,7.80979,80927.354792956,0
+JRI.US,D,20160127,000000,7.75438,7.86189,7.70904,7.75438,115016.52259512,0
+JRI.US,D,20160128,000000,7.76323,7.96001,7.76323,7.89069,171044.37952142,0
+JRI.US,D,20160129,000000,7.89313,8.1296,7.89313,8.1296,95489.005545684,0
+JRI.US,D,20160201,000000,8.12425,8.22939,8.02791,8.19648,117941.18501906,0
+JRI.US,D,20160202,000000,8.02791,8.1107,7.98014,8.05248,125648.85589278,0
+JRI.US,D,20160203,000000,8.07691,8.1296,7.96001,8.0567,124740.9454202,0
+JRI.US,D,20160204,000000,8.10591,8.15782,8.06676,8.1184,65018.722109608,0
+JRI.US,D,20160205,000000,8.11324,8.16657,8.05248,8.11324,55291.109903471,0
+JRI.US,D,20160208,000000,7.98606,8.02791,7.78758,7.81637,76010.392339034,0
+JRI.US,D,20160209,000000,7.80386,7.86848,7.70904,7.74799,60603.555607742,0
+JRI.US,D,20160210,000000,7.81959,7.94138,7.75091,7.75091,82684.703752165,0
+JRI.US,D,20160211,000000,7.59655,7.67377,7.49695,7.64838,63989.615157089,0
+JRI.US,D,20160212,000000,7.76136,7.77291,7.63484,7.67463,69201.063794738,0
+JRI.US,D,20160216,000000,7.6989,7.80237,7.6813,7.76643,100464.43998554,0
+JRI.US,D,20160217,000000,7.81309,7.89228,7.79597,7.85456,50350.758655175,0
+JRI.US,D,20160218,000000,7.84224,7.9903,7.84224,7.91636,65746.964116296,0
+JRI.US,D,20160219,000000,7.91636,7.96275,7.87591,7.92474,58851.522283619,0
+JRI.US,D,20160222,000000,7.96275,8.04638,7.96275,8.01447,29706.958237822,0
+JRI.US,D,20160223,000000,8.05153,8.07165,8.01447,8.01447,36882.002475989,0
+JRI.US,D,20160224,000000,8.00195,8.05153,7.8982,7.9903,71031.768518122,0
+JRI.US,D,20160225,000000,7.97863,8.05595,7.97863,8.05153,31826.83350985,0
+JRI.US,D,20160226,000000,8.03892,8.11324,8.03892,8.06168,48417.993738152,0
+JRI.US,D,20160229,000000,8.06168,8.12848,8.01447,8.05153,76171.987645629,0
+JRI.US,D,20160301,000000,8.09301,8.3085,8.07691,8.24003,108561.21534751,0
+JRI.US,D,20160302,000000,8.20343,8.35065,8.19244,8.26628,44740.637386127,0
+JRI.US,D,20160303,000000,8.27662,8.39373,8.26102,8.36005,80482.967699823,0
+JRI.US,D,20160304,000000,8.36005,8.45675,8.35648,8.41556,48830.487020773,0
+JRI.US,D,20160307,000000,8.46014,8.47444,8.38122,8.44688,26599.437966944,0
+JRI.US,D,20160308,000000,8.41556,8.48,8.36983,8.39891,61501.897937161,0
+JRI.US,D,20160309,000000,8.38122,8.43342,8.37407,8.41556,60634.386291237,0
+JRI.US,D,20160310,000000,8.43624,8.46578,8.40521,8.46578,28784.163987012,0
+JRI.US,D,20160311,000000,8.52494,8.61055,8.52494,8.61055,56809.25528384,0
+JRI.US,D,20160314,000000,8.60149,8.60149,8.51864,8.58543,26504.819662426,0
+JRI.US,D,20160315,000000,8.51864,8.55392,8.49231,8.532,60614.186877913,0
+JRI.US,D,20160316,000000,8.52494,8.61055,8.46672,8.57735,33952.024416961,0
+JRI.US,D,20160317,000000,8.61507,8.71795,8.55392,8.67854,64973.007647875,0
+JRI.US,D,20160318,000000,8.64319,8.74732,8.64319,8.69859,38708.454691306,0
+JRI.US,D,20160321,000000,8.72614,8.78888,8.67131,8.7032,59742.422723919,0
+JRI.US,D,20160322,000000,8.71795,8.80271,8.64319,8.7032,73754.436808825,0
+JRI.US,D,20160323,000000,8.72614,8.74732,8.6477,8.72614,44632.198430387,0
+JRI.US,D,20160324,000000,8.6586,8.71618,8.64047,8.68317,34794.021014475,0
+JRI.US,D,20160328,000000,8.67131,8.76771,8.67131,8.74176,12918.056384346,0
+JRI.US,D,20160329,000000,8.73075,8.85321,8.67414,8.82905,39737.561643824,0
+JRI.US,D,20160330,000000,8.89462,8.95848,8.82076,8.86724,68470.695534016,0
+JRI.US,D,20160331,000000,8.86724,8.95284,8.86724,8.90675,70201.466317795,0
+JRI.US,D,20160401,000000,8.90675,8.92726,8.82076,8.90675,49848.962703122,0
+JRI.US,D,20160404,000000,8.92726,8.92726,8.80835,8.81465,58769.661503305,0
+JRI.US,D,20160405,000000,8.84025,8.88153,8.78249,8.82076,36761.869123061,0
+JRI.US,D,20160406,000000,8.80271,8.87832,8.78888,8.84673,71210.373856989,0
+JRI.US,D,20160407,000000,8.84025,8.85321,8.81465,8.82905,17471.429398432,0
+JRI.US,D,20160408,000000,8.87364,8.92726,8.87364,8.92726,29829.217844786,0
+JRI.US,D,20160411,000000,8.92726,8.98481,8.88992,8.95848,85139.464034564,0
+JRI.US,D,20160412,000000,8.96506,9.04596,8.95284,8.96506,111317.90370274,0
+JRI.US,D,20160413,000000,8.96506,9.03937,8.89462,8.9058,134146.43014017,0
+JRI.US,D,20160414,000000,8.9011,8.93966,8.73902,8.84578,403654.44460101,0
+JRI.US,D,20160415,000000,8.84578,8.86895,8.776,8.85238,54519.279689083,0
+JRI.US,D,20160418,000000,8.87364,9.02621,8.85238,8.98764,186924.3077753,0
+JRI.US,D,20160419,000000,9.07795,9.07795,8.93966,8.99423,137176.34213879,0
+JRI.US,D,20160420,000000,9.05631,9.10709,8.98764,9.02054,82511.414048381,0
+JRI.US,D,20160421,000000,9.02054,9.04973,8.93289,8.98481,77979.303574638,0
+JRI.US,D,20160422,000000,9.01398,9.04502,8.9707,9.01398,48870.88584742,0
+JRI.US,D,20160425,000000,8.96506,9.04973,8.96506,9.03937,54948.783003977,0
+JRI.US,D,20160426,000000,9.02621,9.15788,9.02621,9.13908,109038.55937816,0
+JRI.US,D,20160427,000000,9.16541,9.23974,9.05631,9.19834,93362.751511555,0
+JRI.US,D,20160428,000000,9.16541,9.22091,9.12027,9.16918,132644.23166507,0
+JRI.US,D,20160429,000000,9.20681,9.20681,9.12685,9.18893,66437.996677389,0
+JRI.US,D,20160502,000000,9.18893,9.23784,9.16354,9.23784,62819.112311304,0
+JRI.US,D,20160503,000000,9.22091,9.28111,9.16541,9.24631,73670.449774476,0
+JRI.US,D,20160504,000000,9.25477,9.26888,9.15788,9.23974,33669.232630422,0
+JRI.US,D,20160505,000000,9.22091,9.26419,9.18893,9.2322,93830.527399064,0
+JRI.US,D,20160506,000000,9.18893,9.28675,9.18893,9.27546,54138.680216973,0
+JRI.US,D,20160509,000000,9.26888,9.32625,9.23974,9.28111,73657.692250271,0
+JRI.US,D,20160510,000000,9.26419,9.33942,9.26419,9.29428,80732.802548832,0
+JRI.US,D,20160511,000000,9.26888,9.3065,9.23126,9.25477,54929.64671767,0
+JRI.US,D,20160512,000000,9.31967,9.35165,9.18893,9.26888,81290.944232792,0
+JRI.US,D,20160513,000000,9.25477,9.29992,9.21715,9.23126,76683.351740836,0
+JRI.US,D,20160516,000000,9.25477,9.33566,9.2275,9.29992,56393.572620168,0
+JRI.US,D,20160517,000000,9.31309,9.32908,9.26136,9.28111,35968.776368331,0
+JRI.US,D,20160518,000000,9.28675,9.32625,9.16918,9.19834,42924.816440982,0
+JRI.US,D,20160519,000000,9.16918,9.23126,8.98671,9.13719,43057.707318114,0
+JRI.US,D,20160520,000000,9.13719,9.20587,9.13719,9.18141,69203.190048773,0
+JRI.US,D,20160523,000000,9.26136,9.26136,9.19834,9.21339,46406.557421866,0
+JRI.US,D,20160524,000000,9.20587,9.26419,9.20587,9.25477,38910.448824547,0
+JRI.US,D,20160525,000000,9.25477,9.31967,9.23126,9.25477,79669.675531768,0
+JRI.US,D,20160526,000000,9.29428,9.29992,9.25477,9.28111,60232.524278786,0
+JRI.US,D,20160527,000000,9.31309,9.3319,9.27546,9.29428,59059.895178965,0
+JRI.US,D,20160531,000000,9.29428,9.33942,9.26136,9.3065,44300.502801062,0
+JRI.US,D,20160601,000000,9.3065,9.36108,9.28111,9.36108,64256.460038373,0
+JRI.US,D,20160602,000000,9.3319,9.39587,9.23877,9.36483,37462.469827307,0
+JRI.US,D,20160603,000000,9.35354,9.46359,9.35354,9.45419,74059.554262722,0
+JRI.US,D,20160606,000000,9.45419,9.49746,9.42407,9.48239,61810.204772109,0
+JRI.US,D,20160607,000000,9.49091,9.56517,9.47586,9.52947,102840.52886868,0
+JRI.US,D,20160608,000000,9.58962,9.68947,9.57081,9.64706,71272.035223979,0
+JRI.US,D,20160609,000000,9.67706,9.73741,9.65543,9.73741,34457.009750065,0
+JRI.US,D,20160610,000000,9.74378,9.81824,9.60469,9.64706,86953.158725675,0
+JRI.US,D,20160613,000000,9.68947,9.68947,9.57548,9.60373,55311.309316796,0
+JRI.US,D,20160614,000000,9.60373,9.62542,9.43444,9.56422,114008.67818293,0
+JRI.US,D,20160615,000000,9.64034,9.64034,9.50124,9.5398,58126.469657982,0
+JRI.US,D,20160616,000000,9.56422,9.60373,9.45231,9.5398,84769.495832626,0
+JRI.US,D,20160617,000000,9.62263,9.67706,9.5163,9.56422,102027.23670063,0
+JRI.US,D,20160620,000000,9.7496,9.77396,9.67052,9.67052,85880.463565459,0
+JRI.US,D,20160621,000000,9.7647,9.83142,9.70265,9.7223,84663.183130922,0
+JRI.US,D,20160622,000000,9.78909,9.8003,9.7223,9.73741,46988.087900202,0
+JRI.US,D,20160623,000000,9.81152,9.85117,9.7647,9.81824,66822.848657567,0
+JRI.US,D,20160624,000000,9.7072,9.88965,9.53412,9.62263,144252.51556437,0
+JRI.US,D,20160627,000000,9.58865,9.58865,9.41656,9.44008,122830.50617054,0
+JRI.US,D,20160628,000000,9.56422,9.66765,9.56422,9.65639,49921.255340281,0
+JRI.US,D,20160629,000000,9.70265,9.88217,9.70265,9.83142,139959.60866947,0
+JRI.US,D,20160630,000000,9.94325,10.0027,9.84359,10.0027,70880.8044817,0
+JRI.US,D,20160701,000000,9.98005,10.0487,9.93095,9.9743,48593.40969597,0
+JRI.US,D,20160705,000000,9.96864,10.0223,9.8737,9.93095,79201.89964426,0
+JRI.US,D,20160706,000000,9.99781,9.99781,9.81824,9.88217,124722.8722609,0
+JRI.US,D,20160707,000000,9.88217,9.95545,9.82468,9.9245,67837.071831845,0
+JRI.US,D,20160708,000000,10.0271,10.0271,9.90283,10.01,100436.7986831,0
+JRI.US,D,20160711,000000,9.98461,10.1098,9.98461,10.0806,104631.89789243,0
+JRI.US,D,20160712,000000,10.1821,10.1821,10.0204,10.0204,101921.98712594,0
+JRI.US,D,20160713,000000,10.122,10.1286,10.0054,10.06,87988.644440295,0
+JRI.US,D,20160714,000000,10.1286,10.1286,10.0449,10.1286,59057.768924931,0
+JRI.US,D,20160715,000000,10.2302,10.2302,10.01,10.06,80643.4998794,0
+JRI.US,D,20160718,000000,10.1587,10.2453,10.0449,10.1963,147603.49192217,0
+JRI.US,D,20160719,000000,10.2415,10.2415,10.1766,10.2226,85415.877059,0
+JRI.US,D,20160720,000000,10.2669,10.2857,10.2048,10.2809,89920.346230301,0
+JRI.US,D,20160721,000000,10.3299,10.3592,10.2377,10.2895,71029.642264089,0
+JRI.US,D,20160722,000000,10.3665,10.3855,10.2922,10.3479,62931.803775111,0
+JRI.US,D,20160725,000000,10.3111,10.4013,10.3111,10.3796,71451.703689863,0
+JRI.US,D,20160726,000000,10.3354,10.4418,10.2989,10.3523,103945.11783942,0
+JRI.US,D,20160727,000000,10.407,10.5107,10.2932,10.4013,113541.96542245,0
+JRI.US,D,20160728,000000,10.3665,10.4306,10.2518,10.2895,110910.72605521,0
+JRI.US,D,20160729,000000,10.2989,10.4248,10.2734,10.3968,83697.863799426,0
+JRI.US,D,20160801,000000,10.3968,10.3968,10.2809,10.3592,95315.715841902,0
+JRI.US,D,20160802,000000,10.1636,10.3138,10.1286,10.2012,110194.17844572,0
+JRI.US,D,20160803,000000,10.1963,10.3111,10.1636,10.2809,113985.28938857,0
+JRI.US,D,20160804,000000,10.2453,10.3523,10.2453,10.3045,89315.426957592,0
+JRI.US,D,20160805,000000,10.3479,10.3479,10.2518,10.3411,121134.81857832,0
+JRI.US,D,20160808,000000,10.3968,10.4202,10.3411,10.3968,74428.459337643,0
+JRI.US,D,20160809,000000,10.453,10.453,10.3901,10.4315,62110.00659092,0
+JRI.US,D,20160810,000000,10.5077,10.5152,10.4315,10.453,116311.4113019,0
+JRI.US,D,20160811,000000,10.5548,10.5548,10.4598,10.4739,67436.272946412,0
+JRI.US,D,20160812,000000,10.5237,10.5284,10.3958,10.5284,62993.465142101,0
+JRI.US,D,20160815,000000,10.5237,10.5482,10.438,10.473,86577.874888653,0
+JRI.US,D,20160816,000000,10.5161,10.5161,10.3225,10.3225,85154.347812804,0
+JRI.US,D,20160817,000000,10.3582,10.3948,10.2791,10.3796,51355.413686301,0
+JRI.US,D,20160818,000000,10.3796,10.4662,10.3796,10.4598,65432.278519247,0
+JRI.US,D,20160819,000000,10.4476,10.4915,10.3796,10.4871,49199.392095695,0
+JRI.US,D,20160822,000000,10.5161,10.695,10.4915,10.6525,112624.48680673,0
+JRI.US,D,20160823,000000,10.6768,10.695,10.6423,10.6477,152968.03085028,0
+JRI.US,D,20160824,000000,10.6525,10.6768,10.5595,10.5878,82544.37098591,0
+JRI.US,D,20160825,000000,10.613,10.6423,10.5087,10.5087,65569.421904449,0
+JRI.US,D,20160826,000000,10.5687,10.693,10.3655,10.375,116619.71813685,0
+JRI.US,D,20160829,000000,10.406,10.5396,10.375,10.4915,60166.610403727,0
+JRI.US,D,20160830,000000,10.4598,10.4803,10.3958,10.4739,66781.386703902,0
+JRI.US,D,20160831,000000,10.4975,10.5548,10.3901,10.5284,34954.553194052,0
+JRI.US,D,20160901,000000,10.5548,10.581,10.5161,10.5548,49784.11195508,0
+JRI.US,D,20160902,000000,10.6252,10.6768,10.5237,10.5961,77730.531852645,0
+JRI.US,D,20160906,000000,10.6301,10.6365,10.5548,10.6188,81817.19210624,0
+JRI.US,D,20160907,000000,10.6768,10.7248,10.6301,10.6994,73227.125808362,0
+JRI.US,D,20160908,000000,10.7307,10.7926,10.6768,10.7307,173649.04071322,0
+JRI.US,D,20160909,000000,10.6768,10.7248,10.4915,10.5819,159829.4526184,0
+JRI.US,D,20160912,000000,10.6188,10.6384,10.454,10.581,82159.519005734,0
+JRI.US,D,20160913,000000,10.6252,10.6252,10.2913,10.3215,109395.7700559,0
+JRI.US,D,20160914,000000,10.3938,10.4588,10.2838,10.2913,59952.921873298,0
+JRI.US,D,20160915,000000,10.2632,10.3882,10.1294,10.2547,101212.88140556,0
+JRI.US,D,20160916,000000,10.4118,10.4652,10.1596,10.2021,79836.586473449,0
+JRI.US,D,20160919,000000,10.2453,10.411,10.2367,10.2697,60101.759655686,0
+JRI.US,D,20160920,000000,10.2961,10.4004,10.2961,10.3787,57902.149857381,0
+JRI.US,D,20160921,000000,10.3938,10.5038,10.3329,10.4906,55263.468601028,0
+JRI.US,D,20160922,000000,10.6828,10.6828,10.4774,10.599,152675.67092058,0
+JRI.US,D,20160923,000000,10.5548,10.5548,10.4306,10.473,61977.115713788,0
+JRI.US,D,20160926,000000,10.4418,10.5077,10.3383,10.4418,63208.216799547,0
+JRI.US,D,20160927,000000,10.4793,10.4793,10.3787,10.4418,46224.762701949,0
+JRI.US,D,20160928,000000,10.4306,10.5077,10.3836,10.4476,61411.532140709,0
+JRI.US,D,20160929,000000,10.4906,10.4906,10.3215,10.3882,100303.90780597,0
+JRI.US,D,20160930,000000,10.3882,10.4371,10.3383,10.4004,117514.87108521,0
+JRI.US,D,20161003,000000,10.3938,10.4306,10.2961,10.4004,69440.26737358,0
+JRI.US,D,20161004,000000,10.3573,10.4004,10.2453,10.2773,128603.2858732,0
+JRI.US,D,20161005,000000,10.2632,10.3025,10.1794,10.1926,100386.8317133,0
+JRI.US,D,20161006,000000,10.1794,10.2386,10.1372,10.217,72268.185238968,0
+JRI.US,D,20161007,000000,10.1794,10.2763,10.0487,10.1108,76690.793629957,0
+JRI.US,D,20161010,000000,10.1794,10.2913,10.1465,10.2632,139807.58150604,0
+JRI.US,D,20161011,000000,10.233,10.233,10.0608,10.1294,65762.911021553,0
+JRI.US,D,20161012,000000,10.1372,10.185,10.1172,10.1803,81496.127747086,0
+JRI.US,D,20161013,000000,10.1596,10.234,10.1372,10.1662,64252.207530306,0
+JRI.US,D,20161014,000000,10.2264,10.249,10.1417,10.1803,42660.097813733,0
+JRI.US,D,20161017,000000,10.185,10.2302,10.123,10.1268,52232.493475378,0
+JRI.US,D,20161018,000000,10.1372,10.1982,10.1041,10.1108,95155.183662326,0
+JRI.US,D,20161019,000000,10.1108,10.1933,10.0487,10.1803,48528.558947927,0
+JRI.US,D,20161020,000000,10.1417,10.187,10.091,10.1417,57810.720933913,0
+JRI.US,D,20161021,000000,10.1041,10.1465,10.0271,10.075,69222.326335079,0
+JRI.US,D,20161024,000000,10.0901,10.1933,10.0901,10.0966,45900.508961746,0
+JRI.US,D,20161025,000000,10.1294,10.1803,10.075,10.1041,83823.312787438,0
+JRI.US,D,20161026,000000,10.06,10.2895,10.0487,10.0966,71517.61756492,0
+JRI.US,D,20161027,000000,10.1372,10.1372,9.99047,10.0318,94509.865562969,0
+JRI.US,D,20161028,000000,9.99681,10.0806,9.99681,10.0129,67292.750799109,0
+JRI.US,D,20161031,000000,10.0806,10.0806,10.0017,10.0186,69296.745226274,0
+JRI.US,D,20161101,000000,10.0186,10.0186,9.87843,9.92837,63674.929560039,0
+JRI.US,D,20161102,000000,9.92073,9.92073,9.78712,9.8398,137615.41359685,0
+JRI.US,D,20161103,000000,9.85491,9.85491,9.72132,9.7806,96419.241685614,0
+JRI.US,D,20161104,000000,9.7806,9.79553,9.72132,9.7345,53533.760944265,0
+JRI.US,D,20161107,000000,9.90007,10.06,9.87469,10.0533,76850.262682515,0
+JRI.US,D,20161108,000000,9.97916,9.99047,9.87183,9.95932,79815.323933108,0
+JRI.US,D,20161109,000000,9.90854,9.98174,9.83142,9.92073,82812.278994211,0
+JRI.US,D,20161110,000000,9.98362,9.98362,9.7402,9.77016,119717.67026458,0
+JRI.US,D,20161111,000000,9.81824,9.81824,9.59438,9.61404,78806.416393914,0
+JRI.US,D,20161114,000000,9.55678,9.59438,9.2717,9.39211,141585.12987857,0
+JRI.US,D,20161115,000000,9.3479,9.50778,9.31122,9.35354,120774.41851953,0
+JRI.US,D,20161116,000000,9.35354,9.4749,9.33755,9.45889,80588.217274513,0
+JRI.US,D,20161117,000000,9.44383,9.50124,9.41939,9.46264,51798.737652416,0
+JRI.US,D,20161118,000000,9.44008,9.44008,9.32343,9.36108,62209.940530527,0
+JRI.US,D,20161121,000000,9.33942,9.48997,9.33001,9.4749,90277.556908036,0
+JRI.US,D,20161122,000000,9.54732,9.62813,9.48524,9.61126,65173.938654098,0
+JRI.US,D,20161123,000000,9.5238,9.59438,9.50124,9.5238,42292.255865828,0
+JRI.US,D,20161125,000000,9.56898,9.74669,9.56898,9.70429,18595.154655468,0
+JRI.US,D,20161128,000000,9.71,9.77971,9.70429,9.70429,54472.502100332,0
+JRI.US,D,20161129,000000,9.69682,9.77971,9.67149,9.71581,42461.293061542,0
+JRI.US,D,20161130,000000,9.68463,9.77016,9.63389,9.65351,68818.338068596,0
+JRI.US,D,20161201,000000,9.61126,9.68463,9.47017,9.51441,62211.003657542,0
+JRI.US,D,20161202,000000,9.57453,9.63292,9.5238,9.61404,43570.134540339,0
+JRI.US,D,20161205,000000,9.61404,9.6686,9.46264,9.53128,153256.1382719,0
+JRI.US,D,20161206,000000,9.62542,9.62542,9.54168,9.56136,44228.210163902,0
+JRI.US,D,20161207,000000,9.56136,9.7524,9.54732,9.61404,123019.74277957,0
+JRI.US,D,20161208,000000,9.65639,9.72132,9.53601,9.69682,75756.304981956,0
+JRI.US,D,20161209,000000,9.67149,9.74766,9.62813,9.73353,42594.183938676,0
+JRI.US,D,20161212,000000,9.73353,9.73353,9.65639,9.71581,66732.482861116,0
+JRI.US,D,20161213,000000,9.7806,9.81152,9.66485,9.80605,56332.974380195,0
+JRI.US,D,20161214,000000,9.75797,9.82468,9.61126,9.61126,55027.454403239,0
+JRI.US,D,20161215,000000,9.65351,9.65351,9.57271,9.59343,82257.326691304,0
+JRI.US,D,20161216,000000,9.62725,9.77971,9.58397,9.69682,94940.432004879,0
+JRI.US,D,20161219,000000,9.70429,9.75797,9.66399,9.68463,83660.654353827,0
+JRI.US,D,20161220,000000,9.66399,9.72132,9.60088,9.69682,109852.91467324,0
+JRI.US,D,20161221,000000,9.71,9.74669,9.66399,9.71,112540.49977238,0
+JRI.US,D,20161222,000000,9.72132,9.75797,9.71,9.71,78514.05646422,0
+JRI.US,D,20161223,000000,9.7402,9.7524,9.69025,9.71,35700.86836003,0
+JRI.US,D,20161227,000000,9.7251,9.75797,9.61404,9.67149,84989.563125159,0
+JRI.US,D,20161228,000000,9.72132,9.72132,9.5774,9.61126,89826.7910528,0
+JRI.US,D,20161229,000000,9.59343,9.7524,9.59343,9.62168,159140.54631136,0
+JRI.US,D,20161230,000000,9.61126,9.69682,9.60659,9.69025,130240.50147946,0
+JRI.US,D,20170103,000000,9.67801,9.85195,9.66399,9.79553,126144.27308273,0
+JRI.US,D,20170104,000000,9.75797,9.90933,9.75797,9.88591,83300.254295043,0
+JRI.US,D,20170105,000000,9.84644,9.93491,9.8003,9.90933,75622.350977806,0
+JRI.US,D,20170106,000000,9.91602,10.1202,9.87557,9.96864,116632.47566107,0
+JRI.US,D,20170109,000000,9.95366,10.011,9.91602,9.9743,75196.037043964,0
+JRI.US,D,20170110,000000,9.9743,10.0289,9.94225,10.012,66367.830294263,0
+JRI.US,D,20170111,000000,9.9988,10.1286,9.98461,10.0796,112208.80414303,0
+JRI.US,D,20170112,000000,10.1362,10.1465,10.0355,10.1465,61849.54047174,0
+JRI.US,D,20170113,000000,10.1408,10.1933,10.0796,10.1803,52616.282328537,0
+JRI.US,D,20170117,000000,10.1803,10.2576,10.1286,10.2264,49356.73489422,0
+JRI.US,D,20170118,000000,10.2734,10.2922,10.1982,10.2734,38585.131957324,0
+JRI.US,D,20170119,000000,10.2734,10.2734,10.1982,10.2038,43166.146273855,0
+JRI.US,D,20170120,000000,10.2114,10.219,10.1211,10.219,34638.804469984,0
+JRI.US,D,20170123,000000,10.2895,10.3197,10.2576,10.2932,39920.419490758,0
+JRI.US,D,20170124,000000,10.3836,10.3836,10.3197,10.3374,74836.700112196,0
+JRI.US,D,20170125,000000,10.3724,10.4476,10.3487,10.3724,59175.776023823,0
+JRI.US,D,20170126,000000,10.4051,10.4051,10.327,10.3553,31468.559705099,0
+JRI.US,D,20170127,000000,10.3938,10.4389,10.2951,10.2989,73908.5902263,0
+JRI.US,D,20170130,000000,10.3487,10.3872,10.2819,10.3487,46502.238853401,0
+JRI.US,D,20170131,000000,10.3319,10.4389,10.3319,10.4389,83708.495069597,0
+JRI.US,D,20170201,000000,10.4428,10.4428,10.3319,10.3487,64124.632288258,0
+JRI.US,D,20170202,000000,10.4004,10.4389,10.3252,10.3628,41356.704090812,0
+JRI.US,D,20170203,000000,10.3628,10.4051,10.3374,10.3836,64693.405242387,0
+JRI.US,D,20170206,000000,10.4389,10.4579,10.3882,10.4476,55494.167163732,0
+JRI.US,D,20170207,000000,10.4389,10.4691,10.4051,10.4051,26897.113531723,0
+JRI.US,D,20170208,000000,10.3938,10.4428,10.3836,10.4248,43194.850703316,0
+JRI.US,D,20170209,000000,10.4428,10.5942,10.4118,10.5942,42735.579831945,0
+JRI.US,D,20170210,000000,10.5002,10.5736,10.4915,10.5396,120697.87337431,0
+JRI.US,D,20170213,000000,10.5868,10.599,10.424,10.5312,104415.01998095,0
+JRI.US,D,20170214,000000,10.5199,10.5528,10.4774,10.5274,33368.367684593,0
+JRI.US,D,20170215,000000,10.5396,10.5424,10.4315,10.4598,56203.272884114,0
+JRI.US,D,20170216,000000,10.5396,10.5396,10.4852,10.5274,20216.423356492,0
+JRI.US,D,20170217,000000,10.4915,10.5048,10.4418,10.453,25326.874927519,0
+JRI.US,D,20170221,000000,10.4598,10.5209,10.4418,10.4418,66366.767167246,0
+JRI.US,D,20170222,000000,10.4681,10.5736,10.4248,10.4889,31433.476513536,0
+JRI.US,D,20170223,000000,10.5199,10.7062,10.5199,10.6261,113279.37304925,0
+JRI.US,D,20170224,000000,10.6676,10.6855,10.6433,10.6506,57727.797026583,0
+JRI.US,D,20170227,000000,10.6855,10.7194,10.613,10.6676,61477.446015768,0
+JRI.US,D,20170228,000000,10.723,10.7428,10.6828,10.7062,52751.299459705,0
+JRI.US,D,20170301,000000,10.7062,10.7522,10.6535,10.7307,44592.862730755,0
+JRI.US,D,20170302,000000,10.7616,10.8068,10.6977,10.7354,48974.009168076,0
+JRI.US,D,20170303,000000,10.7438,10.8398,10.6301,10.661,47664.236683052,0
+JRI.US,D,20170306,000000,10.6855,10.789,10.6374,10.6788,59723.286437611,0
+JRI.US,D,20170307,000000,10.6855,10.756,10.6196,10.6433,52653.491774136,0
+JRI.US,D,20170308,000000,10.6055,10.6535,10.5463,10.5463,49248.29593848,0
+JRI.US,D,20170309,000000,10.5463,10.5669,10.4598,10.5048,45788.880624952,0
+JRI.US,D,20170310,000000,10.5124,10.5396,10.4672,10.5274,56715.700106337,0
+JRI.US,D,20170313,000000,10.5463,10.6196,10.5199,10.5528,32965.442545125,0
+JRI.US,D,20170314,000000,10.5424,10.581,10.4915,10.581,28598.116759026,0
+JRI.US,D,20170315,000000,10.581,10.7522,10.5199,10.7448,56066.129498912,0
+JRI.US,D,20170316,000000,10.7956,10.7956,10.6008,10.7136,66646.369572735,0
+JRI.US,D,20170317,000000,10.7204,10.7204,10.5961,10.613,49438.595674534,0
+JRI.US,D,20170320,000000,10.6619,10.676,10.5595,10.5961,31940.588100674,0
+JRI.US,D,20170321,000000,10.613,10.6554,10.5595,10.581,16954.749668139,0
+JRI.US,D,20170322,000000,10.6271,10.631,10.564,10.5961,28300.441194247,0
+JRI.US,D,20170323,000000,10.6271,10.6751,10.5878,10.6374,27762.498923613,0
+JRI.US,D,20170324,000000,10.6441,10.7248,10.6271,10.6986,36989.378304712,0
+JRI.US,D,20170327,000000,10.7062,10.758,10.613,10.6808,57708.660740276,0
+JRI.US,D,20170328,000000,10.7136,10.7213,10.6686,10.6986,41639.495877351,0
+JRI.US,D,20170329,000000,10.7316,10.7522,10.695,10.7248,25389.599421526,0
+JRI.US,D,20170330,000000,10.7371,10.789,10.7248,10.7248,47252.80652745,0
+JRI.US,D,20170331,000000,10.7692,10.8134,10.7354,10.8134,38156.69176945,0
+JRI.US,D,20170403,000000,10.789,10.8303,10.774,10.8294,34618.605056659,0
+JRI.US,D,20170404,000000,10.8012,10.882,10.8012,10.8294,51761.528206819,0
+JRI.US,D,20170405,000000,10.8707,10.9573,10.8707,10.9573,29351.873814124,0
+JRI.US,D,20170406,000000,10.9526,11.1276,10.946,11.0288,62032.398318676,0
+JRI.US,D,20170407,000000,11.0712,11.1276,11.0392,11.1276,73138.886265945,0
+JRI.US,D,20170410,000000,11.1276,11.1276,11.0561,11.0561,60860.832345872,0
+JRI.US,D,20170411,000000,11.1408,11.1408,11.0504,11.0787,53344.524335228,0
+JRI.US,D,20170412,000000,11.0851,11.0929,10.9668,11.0288,35691.300216876,0
+JRI.US,D,20170413,000000,11.0787,11.1087,10.9809,11.0392,42291.19273881,0
+JRI.US,D,20170417,000000,11.0626,11.0626,11.0025,11.0561,70456.616801893,0
+JRI.US,D,20170418,000000,11.0504,11.1032,11.0025,11.0063,39586.597607401,0
+JRI.US,D,20170419,000000,11.0392,11.1454,11.0128,11.0626,59167.271007687,0
+JRI.US,D,20170420,000000,11.0288,11.0334,10.9516,11.0025,36085.720340207,0
+JRI.US,D,20170421,000000,10.9695,11.0128,10.931,10.9883,54286.454872348,0
+JRI.US,D,20170424,000000,11.0334,11.134,11.0334,11.0561,109577.56477583,0
+JRI.US,D,20170425,000000,11.1155,11.1218,11.0561,11.0851,30405.432688034,0
+JRI.US,D,20170426,000000,11.09,11.1218,11.0787,11.1096,28693.798190561,0
+JRI.US,D,20170427,000000,11.1155,11.1408,11.0626,11.1096,37663.400833532,0
+JRI.US,D,20170428,000000,11.1032,11.1568,11.0851,11.1491,69716.680398016,0
+JRI.US,D,20170501,000000,11.1839,11.1896,11.1379,11.1896,38957.226413299,0
+JRI.US,D,20170502,000000,11.1896,11.1981,11.1642,11.1774,26330.466831628,0
+JRI.US,D,20170503,000000,11.1981,11.1981,11.0561,11.0712,49711.819317919,0
+JRI.US,D,20170504,000000,11.0561,11.0626,10.9451,10.9883,41548.066953884,0
+JRI.US,D,20170505,000000,11.0025,11.0288,10.9478,11.0025,45836.72134072,0
+JRI.US,D,20170508,000000,11.043,11.0787,11.0063,11.0787,49772.417557892,0
+JRI.US,D,20170509,000000,11.0851,11.0851,11.0128,11.0212,45896.256453675,0
+JRI.US,D,20170510,000000,11.0063,11.0495,10.9949,11.0334,25719.168796816,0
+JRI.US,D,20170511,000000,11.0758,11.0758,10.9931,10.9931,51193.818379705,0
+JRI.US,D,20170512,000000,10.9583,11.0054,10.9224,10.9487,69370.100990452,0
+JRI.US,D,20170515,000000,11.0044,11.0044,10.9487,10.9648,71571.837042791,0
+JRI.US,D,20170516,000000,10.9987,10.9987,10.9337,10.9487,39690.784055073,0
+JRI.US,D,20170517,000000,10.8086,10.9337,10.7362,10.8829,111198.83347684,0
+JRI.US,D,20170518,000000,10.8906,10.9385,10.8906,10.9019,20472.636967604,0
+JRI.US,D,20170519,000000,10.917,10.9987,10.917,10.9648,50856.807115298,0
+JRI.US,D,20170522,000000,11.0308,11.0466,10.9837,11.0466,35396.814033151,0
+JRI.US,D,20170523,000000,10.9987,11.1068,10.9987,11.0758,39453.706730267,0
+JRI.US,D,20170524,000000,11.0814,11.0861,11.0373,11.0597,46673.40230315,0
+JRI.US,D,20170525,000000,11.0597,11.12,10.9987,11.0814,64334.068310619,0
+JRI.US,D,20170526,000000,11.0938,11.1313,11.0636,11.0665,46124.828762345,0
+JRI.US,D,20170530,000000,11.0758,11.1436,11.0533,11.1436,29711.210745892,0
+JRI.US,D,20170531,000000,11.2093,11.2093,11.1313,11.1603,61939.90626819,0
+JRI.US,D,20170601,000000,11.1952,11.1952,11.12,11.1379,50025.441787952,0
+JRI.US,D,20170602,000000,11.1672,11.2123,11.12,11.1822,51639.268599857,0
+JRI.US,D,20170605,000000,11.247,11.247,11.183,11.2404,46151.406937772,0
+JRI.US,D,20170606,000000,11.2357,11.247,11.1813,11.2357,26785.485194931,0
+JRI.US,D,20170607,000000,11.2357,11.2404,11.1745,11.2404,30835.999129947,0
+JRI.US,D,20170608,000000,11.2518,11.2518,11.1379,11.1379,29829.217844786,0
+JRI.US,D,20170609,000000,11.1472,11.1568,11.12,11.1436,30136.461552717,0
+JRI.US,D,20170612,000000,11.12,11.1436,11.0871,11.0938,42576.110779385,0
+JRI.US,D,20170613,000000,11.1408,11.1916,11.1286,11.1794,56607.261150598,0
+JRI.US,D,20170614,000000,11.1916,11.2272,11.1708,11.2066,48398.857451845,0
+JRI.US,D,20170615,000000,11.1916,11.1916,11.1164,11.1794,37939.813857968,0
+JRI.US,D,20170616,000000,11.1408,11.2132,11.1408,11.1859,20911.708425651,0
+JRI.US,D,20170619,000000,11.2066,11.2545,11.1577,11.1916,60937.3774911,0
+JRI.US,D,20170620,000000,11.1859,11.1868,11.1105,11.134,66194.540590482,0
+JRI.US,D,20170621,000000,11.1041,11.1463,11.0787,11.0787,74407.196797302,0
+JRI.US,D,20170622,000000,11.0787,11.1859,11.0712,11.1577,41786.207405706,0
+JRI.US,D,20170623,000000,11.1105,11.1859,11.0909,11.1408,48642.313538752,0
+JRI.US,D,20170626,000000,11.1794,11.2659,11.1794,11.2272,44826.750674509,0
+JRI.US,D,20170627,000000,11.2272,11.23,11.1041,11.15,97393.066033244,0
+JRI.US,D,20170628,000000,11.1642,11.3007,11.1642,11.2772,58451.786525203,0
+JRI.US,D,20170629,000000,11.2272,11.2545,11.1105,11.1408,81010.278700287,0
+JRI.US,D,20170630,000000,11.1991,11.2724,11.1463,11.2498,49291.884146178,0
+JRI.US,D,20170703,000000,11.2347,11.2724,11.2066,11.2498,38924.269475768,0
+JRI.US,D,20170705,000000,11.2865,11.2949,11.1916,11.2394,43209.734481555,0
+JRI.US,D,20170706,000000,11.2066,11.2545,11.1859,11.2498,45850.541991942,0
+JRI.US,D,20170707,000000,11.2724,11.3543,11.2394,11.3543,78566.149688057,0
+JRI.US,D,20170710,000000,11.3495,11.3495,11.2347,11.3007,50547.437153332,0
+JRI.US,D,20170711,000000,11.2724,11.3354,11.2545,11.2724,52735.352554449,0
+JRI.US,D,20170712,000000,11.3007,11.3553,11.2772,11.3213,49785.175082096,0
+JRI.US,D,20170713,000000,11.3457,11.4023,11.3213,11.3901,53290.304857357,0
+JRI.US,D,20170714,000000,11.4153,11.5,11.3693,11.422,48626.366633497,0
+JRI.US,D,20170717,000000,11.4868,11.5235,11.4521,11.5,68876.810054535,0
+JRI.US,D,20170718,000000,11.5,11.5603,11.4521,11.5235,78970.137954543,0
+JRI.US,D,20170719,000000,11.515,11.7362,11.4897,11.5603,70392.829180867,0
+JRI.US,D,20170720,000000,11.5922,11.6891,11.4944,11.656,60248.471184042,0
+JRI.US,D,20170721,000000,11.6488,11.663,11.515,11.515,56561.546688862,0
+JRI.US,D,20170724,000000,11.5857,11.598,11.4652,11.4699,26482.493995068,0
+JRI.US,D,20170725,000000,11.515,11.579,11.4803,11.579,25549.068474085,0
+JRI.US,D,20170726,000000,11.6401,11.6401,11.5678,11.6185,39378.224712056,0
+JRI.US,D,20170727,000000,11.6891,11.7059,11.6034,11.6693,60228.271770717,0
+JRI.US,D,20170728,000000,11.6778,11.6778,11.5922,11.656,50308.233574491,0
+JRI.US,D,20170731,000000,11.7069,11.7069,11.5931,11.6083,37736.756597709,0
+JRI.US,D,20170801,000000,11.7362,11.8979,11.6136,11.7362,96247.015108851,0
+JRI.US,D,20170802,000000,11.723,11.8875,11.6825,11.883,68414.34980211,0
+JRI.US,D,20170803,000000,11.9129,12.1087,11.8058,12.1087,49786.238209114,0
+JRI.US,D,20170804,000000,12.1812,12.1812,11.8753,11.9693,76897.040271265,0
+JRI.US,D,20170807,000000,11.9693,12.1773,11.9648,12.1087,64149.08420965,0
+JRI.US,D,20170808,000000,12.2168,12.2168,11.9054,11.9129,64389.350915507,0
+JRI.US,D,20170809,000000,11.9693,12.1537,11.8979,11.9054,33629.89693079,0
+JRI.US,D,20170810,000000,11.8613,11.9967,11.7069,11.7775,83593.677351752,0
+JRI.US,D,20170811,000000,11.977,11.9985,11.7013,11.7982,53694.293123842,0
+JRI.US,D,20170814,000000,11.8462,11.8988,11.817,11.8613,31635.470646778,0
+JRI.US,D,20170815,000000,11.8942,11.8942,11.7013,11.7171,43575.450175423,0
+JRI.US,D,20170816,000000,11.7362,11.8621,11.6683,11.7171,31619.523741521,0
+JRI.US,D,20170817,000000,11.7171,11.7625,11.5912,11.6024,49930.823483434,0
+JRI.US,D,20170818,000000,11.6083,11.7625,11.5912,11.723,75587.267786243,0
+JRI.US,D,20170821,000000,11.6957,11.7428,11.6252,11.6401,32026.701389057,0
+JRI.US,D,20170822,000000,11.656,11.7362,11.5961,11.7059,60681.163879986,0
+JRI.US,D,20170823,000000,11.6891,11.7576,11.6478,11.7171,49315.272940555,0
+JRI.US,D,20170824,000000,11.6769,11.6957,11.5961,11.6401,70907.382657127,0
+JRI.US,D,20170825,000000,11.6401,11.7013,11.6024,11.6401,49126.036331517,0
+JRI.US,D,20170828,000000,11.6683,11.6683,11.5912,11.6252,29652.738759952,0
+JRI.US,D,20170829,000000,11.6252,11.7059,11.6083,11.662,55119.946453725,0
+JRI.US,D,20170830,000000,11.6957,11.6957,11.6185,11.6815,35382.993381928,0
+JRI.US,D,20170831,000000,11.8208,11.8208,11.704,11.7708,29481.575310206,0
+JRI.US,D,20170901,000000,11.8621,11.8621,11.7635,11.7775,39301.679566827,0
+JRI.US,D,20170905,000000,11.7708,11.8942,11.7625,11.7708,44721.50109982,0
+JRI.US,D,20170906,000000,11.7625,11.8988,11.7625,11.8885,27630.671173498,0
+JRI.US,D,20170907,000000,12.1697,12.1951,11.9459,12.0362,77662.491723552,0
+JRI.US,D,20170908,000000,11.9919,12.0644,11.8273,11.8273,47951.28097766,0
+JRI.US,D,20170911,000000,11.9139,11.9139,11.8114,11.834,50855.74398828,0
+JRI.US,D,20170912,000000,11.8668,12.0043,11.7503,11.7625,80074.726925271,0
+JRI.US,D,20170913,000000,11.7625,11.7698,11.6383,11.7127,197065.47639108,0
+JRI.US,D,20170914,000000,11.7127,11.7127,11.6073,11.6815,112044.01945541,0
+JRI.US,D,20170915,000000,11.676,11.6815,11.4906,11.6458,272329.55356414,0
+JRI.US,D,20170918,000000,11.6664,11.7287,11.5376,11.5517,268404.48861714,0
+JRI.US,D,20170919,000000,11.5573,11.7625,11.5573,11.6121,238609.29083689,0
+JRI.US,D,20170920,000000,11.661,11.6995,11.5573,11.563,95172.193694597,0
+JRI.US,D,20170921,000000,11.6014,11.6383,11.5517,11.5517,120025.97709951,0
+JRI.US,D,20170922,000000,11.5188,11.6383,11.5188,11.5752,100960.92030251,0
+JRI.US,D,20170925,000000,11.661,11.7049,11.5752,11.6317,66043.576554058,0
+JRI.US,D,20170926,000000,11.6317,11.6882,11.6014,11.6073,146755.11656254,0
+JRI.US,D,20170927,000000,11.6815,11.6815,11.5819,11.6014,90075.562774794,0
+JRI.US,D,20170928,000000,11.6815,11.6815,11.6073,11.6664,102135.67565637,0
+JRI.US,D,20170929,000000,11.7164,11.7191,11.6458,11.6995,95277.443269287,0
+JRI.US,D,20171002,000000,11.7982,11.7982,11.704,11.7503,78003.755496029,0
+JRI.US,D,20171003,000000,11.7907,11.8273,11.7503,11.8273,130030.00233009,0
+JRI.US,D,20171004,000000,11.816,11.8208,11.7418,11.7907,122919.80883997,0
+JRI.US,D,20171005,000000,11.8208,11.8273,11.7576,11.7625,81593.935432655,0
+JRI.US,D,20171006,000000,11.8114,11.8208,11.704,11.7625,132856.85706847,0
+JRI.US,D,20171009,000000,11.7418,11.7418,11.6543,11.704,125702.01224363,0
+JRI.US,D,20171010,000000,11.676,11.7164,11.6458,11.6995,141972.10811276,0
+JRI.US,D,20171011,000000,11.704,11.7775,11.6882,11.7775,122128.84233927,0
+JRI.US,D,20171012,000000,11.7418,11.7576,11.7164,11.7287,88260.804956665,0
+JRI.US,D,20171013,000000,11.7625,11.7757,11.6815,11.7418,134048.62245461,0
+JRI.US,D,20171016,000000,11.6927,11.7738,11.6927,11.7287,86957.411233744,0
+JRI.US,D,20171017,000000,11.7164,11.7775,11.6815,11.7418,142604.66868793,0
+JRI.US,D,20171018,000000,11.7576,11.7691,11.6987,11.7164,78218.507153477,0
+JRI.US,D,20171019,000000,11.7503,11.7625,11.6927,11.723,105826.85265962,0
+JRI.US,D,20171020,000000,11.7418,11.7503,11.66,11.6752,150796.06235442,0
+JRI.US,D,20171023,000000,11.6987,11.7576,11.6103,11.6224,106962.27231384,0
+JRI.US,D,20171024,000000,11.66,11.7118,11.6103,11.6752,102318.5335033,0
+JRI.US,D,20171025,000000,11.6103,11.6205,11.4699,11.5498,110840.55967209,0
+JRI.US,D,20171026,000000,11.5264,11.5997,11.5057,11.5057,97284.627077504,0
+JRI.US,D,20171027,000000,11.6063,11.7164,11.5922,11.66,346552.82938748,0
+JRI.US,D,20171030,000000,11.6815,11.7775,11.6752,11.7625,164100.03384596,0
+JRI.US,D,20171031,000000,11.7907,11.8114,11.7352,11.7907,141334.23190255,0
+JRI.US,D,20171101,000000,11.8406,11.8753,11.8048,11.8349,99778.723059538,0
+JRI.US,D,20171102,000000,11.8668,11.8668,11.7418,11.7576,65660.850827915,0
+JRI.US,D,20171103,000000,11.7698,11.7698,11.6224,11.6927,127282.88211802,0
+JRI.US,D,20171106,000000,11.66,11.8208,11.6307,11.785,107634.16858863,0
+JRI.US,D,20171107,000000,11.8048,11.8048,11.66,11.7118,63150.807940627,0
+JRI.US,D,20171108,000000,11.6664,11.7775,11.6664,11.7418,52868.243431583,0
+JRI.US,D,20171109,000000,11.7625,11.8,11.6815,11.7698,57712.913248345,0
+JRI.US,D,20171110,000000,11.7625,11.7625,11.5941,11.6533,97372.866619922,0
+JRI.US,D,20171113,000000,11.6815,11.7616,11.66,11.7164,45025.5554267,0
+JRI.US,D,20171114,000000,11.7775,11.7775,11.5547,11.6215,115700.11326708,0
+JRI.US,D,20171115,000000,11.659,11.6815,11.516,11.5244,98773.004901394,0
+JRI.US,D,20171116,000000,11.534,11.5547,11.4568,11.5095,177502.87615007,0
+JRI.US,D,20171117,000000,11.4689,11.5095,11.4689,11.4944,162901.88969771,0
+JRI.US,D,20171120,000000,11.4794,11.5095,11.4689,11.4756,118391.9508743,0
+JRI.US,D,20171121,000000,11.4689,11.5244,11.4644,11.5047,130620.03782457,0
+JRI.US,D,20171122,000000,11.516,11.5687,11.516,11.5603,42697.307259328,0
+JRI.US,D,20171124,000000,11.5931,11.6298,11.5866,11.6215,36939.411334911,0
+JRI.US,D,20171127,000000,11.6524,11.6524,11.5244,11.5603,110398.298833,0
+JRI.US,D,20171128,000000,11.5547,11.5547,11.516,11.5244,89793.834115271,0
+JRI.US,D,20171129,000000,11.534,11.5735,11.4436,11.4689,148200.96930576,0
+JRI.US,D,20171130,000000,11.4868,11.5537,11.4794,11.5244,83869.027249173,0
+JRI.US,D,20171201,000000,11.5735,11.5931,11.517,11.5866,87241.2661473,0
+JRI.US,D,20171204,000000,11.6366,11.6366,11.5547,11.58,77715.648074406,0
+JRI.US,D,20171205,000000,11.5735,11.5866,11.548,11.5866,55495.230290749,0
+JRI.US,D,20171206,000000,11.6298,11.6298,11.5,11.5095,120626.64386416,0
+JRI.US,D,20171207,000000,11.5047,11.5095,11.4512,11.4794,151214.93439914,0
+JRI.US,D,20171208,000000,11.516,11.5547,11.4605,11.4794,118720.45712257,0
+JRI.US,D,20171211,000000,11.4944,11.4944,11.4267,11.4512,126654.57405091,0
+JRI.US,D,20171212,000000,11.4794,11.5244,11.42,11.516,96087.546056291,0
+JRI.US,D,20171213,000000,11.5603,11.6103,11.516,11.5603,89956.492548882,0
+JRI.US,D,20171214,000000,11.5244,11.5735,11.5,11.5,129735.51614637,0
+JRI.US,D,20171215,000000,11.5603,11.6053,11.516,11.5603,71745.126746573,0
+JRI.US,D,20171218,000000,11.5425,11.6918,11.5425,11.5687,100631.35092722,0
+JRI.US,D,20171219,000000,11.5735,11.599,11.5425,11.5547,131220.70458921,0
+JRI.US,D,20171220,000000,11.5866,11.66,11.5,11.5,124505.99434943,0
+JRI.US,D,20171221,000000,11.5244,11.5603,11.4944,11.5547,112073.78701189,0
+JRI.US,D,20171222,000000,11.548,11.5603,11.5227,11.5537,121446.31479432,0
+JRI.US,D,20171226,000000,11.5931,11.7434,11.5931,11.6995,285768.54218683,0
+JRI.US,D,20171227,000000,11.7586,11.7586,11.6937,11.7296,136927.57041681,0
+JRI.US,D,20171228,000000,11.7522,11.786,11.7296,11.7434,113891.73421105,0
+JRI.US,D,20171229,000000,11.786,11.8358,11.7635,11.7916,146802.95727832,0
+JRI.US,D,20180102,000000,11.7635,11.9703,11.7586,11.9356,434631.83962422,0
+JRI.US,D,20180103,000000,11.928,12.0654,11.8922,12.0362,456260.09565939,0
+JRI.US,D,20180104,000000,12.0362,12.0888,11.912,12.0099,441576.1852997,0
+JRI.US,D,20180105,000000,11.9648,12.0418,11.9517,11.9911,134297.39417658,0
+JRI.US,D,20180108,000000,11.9356,11.9911,11.9261,11.9648,127265.87208573,0
+JRI.US,D,20180109,000000,12.0165,12.0165,11.8585,11.8972,138030.0331335,0
+JRI.US,D,20180110,000000,11.8866,11.9044,11.723,11.7794,162915.71034895,0
+JRI.US,D,20180111,000000,11.7362,12.0504,11.7362,12.0051,234412.06537352,0
+JRI.US,D,20180112,000000,11.9288,11.9863,11.7718,11.7916,189738.40498948,0
+JRI.US,D,20180116,000000,11.7434,11.8123,11.704,11.7586,263777.75983887,0
+JRI.US,D,20180117,000000,11.7118,11.8453,11.7118,11.8068,210060.07792065,0
+JRI.US,D,20180118,000000,11.818,11.8594,11.7522,11.8123,190484.72015544,0
+JRI.US,D,20180119,000000,11.786,11.8594,11.7635,11.8519,112315.11684475,0
+JRI.US,D,20180122,000000,11.8236,11.8875,11.8236,11.878,96657.382137437,0
+JRI.US,D,20180123,000000,11.878,11.9176,11.8302,11.878,98098.982372575,0
+JRI.US,D,20180124,000000,11.9234,11.9288,11.8453,11.8717,70049.439154356,0
+JRI.US,D,20180125,000000,11.9044,11.9176,11.8546,11.9176,133880.6483859,0
+JRI.US,D,20180126,000000,11.9044,11.9288,11.82,11.8367,84898.134201689,0
+JRI.US,D,20180129,000000,11.8367,11.8453,11.7118,11.7434,104942.33098141,0
+JRI.US,D,20180130,000000,11.7296,11.739,11.5922,11.659,156845.2550815,0
+JRI.US,D,20180131,000000,11.6664,11.7118,11.5735,11.5735,122828.3799165,0
+JRI.US,D,20180201,000000,11.6215,11.6366,11.5537,11.5735,114477.51719747,0
+JRI.US,D,20180202,000000,11.5405,11.598,11.3335,11.3637,224431.42893733,0
+JRI.US,D,20180205,000000,11.326,11.343,10.4984,10.8857,437307.73032619,0
+JRI.US,D,20180206,000000,10.6969,11.0626,10.6788,11.043,256594.21058457,0
+JRI.US,D,20180207,000000,11.0193,11.169,10.977,11.0712,196513.71346922,0
+JRI.US,D,20180208,000000,11.1257,11.1257,10.9365,10.9526,158157.15382056,0
+JRI.US,D,20180209,000000,10.977,11.0787,10.931,11.0279,301840.89643081,0
+JRI.US,D,20180212,000000,11.043,11.1003,11.0298,11.0504,113995.92065874,0
+JRI.US,D,20180213,000000,10.9837,11.0513,10.9837,11.0279,133843.43894031,0
+JRI.US,D,20180214,000000,11.0054,11.0797,11.0054,11.0279,200605.6893579,0
+JRI.US,D,20180215,000000,11.0119,11.1699,11.0119,11.1209,100954.54154041,0
+JRI.US,D,20180216,000000,11.0504,11.1699,11.0504,11.1454,87589.971808897,0
+JRI.US,D,20180220,000000,11.0054,11.1849,11.0054,11.0054,230036.23457129,0
+JRI.US,D,20180221,000000,11.0712,11.1003,11.0325,11.0325,102438.66685623,0
+JRI.US,D,20180222,000000,11.0626,11.0945,11.0466,11.0797,99579.918307348,0
+JRI.US,D,20180223,000000,11.0626,11.3072,11.0626,11.2151,215162.02447555,0
+JRI.US,D,20180226,000000,11.2151,11.247,11.1632,11.1632,136407.70130545,0
+JRI.US,D,20180227,000000,11.1784,11.2083,11.0626,11.0626,112617.0449176,0
+JRI.US,D,20180228,000000,11.1209,11.2083,11.0626,11.0626,178570.25567522,0
+JRI.US,D,20180301,000000,11.1332,11.247,11.1172,11.1568,253794.99714863,0
+JRI.US,D,20180302,000000,11.1267,11.1632,11.0392,11.0504,113395.25389412,0
+JRI.US,D,20180305,000000,11.0504,11.1491,11.0392,11.0871,126808.7274684,0
+JRI.US,D,20180306,000000,11.1003,11.1209,11.043,11.043,108279.48668799,0
+JRI.US,D,20180307,000000,11.0054,11.0712,11.0054,11.043,109603.07982422,0
+JRI.US,D,20180308,000000,11.0561,11.1408,11.0561,11.1267,96477.713671553,0
+JRI.US,D,20180309,000000,11.1267,11.1568,11.0797,11.1332,83450.15520445,0
+JRI.US,D,20180312,000000,11.1699,11.1934,11.1267,11.1699,108427.26134335,0
+JRI.US,D,20180313,000000,11.2235,11.2575,11.1408,11.1454,94266.40947606,0
+JRI.US,D,20180314,000000,11.1849,11.2083,11.1003,11.1408,91161.015459215,0
+JRI.US,D,20180315,000000,11.1267,11.1784,11.0929,11.1209,91829.722352948,0
+JRI.US,D,20180316,000000,11.1068,11.169,11.1068,11.1267,47614.269713253,0
+JRI.US,D,20180319,000000,11.0787,11.1313,11.027,11.043,72372.371686641,0
+JRI.US,D,20180320,000000,11.0184,11.0626,11.0054,11.0109,84249.626721282,0
+JRI.US,D,20180321,000000,10.9912,11.043,10.976,11.0315,103994.0216822,0
+JRI.US,D,20180322,000000,10.9827,11.0054,10.9347,10.9564,129023.22104494,0
+JRI.US,D,20180323,000000,10.9564,11.0382,10.8218,10.8472,145286.93815199,0
+JRI.US,D,20180326,000000,10.8764,10.9178,10.8162,10.8829,168598.12425514,0
+JRI.US,D,20180327,000000,10.8906,10.9564,10.8106,10.9243,87156.215985935,0
+JRI.US,D,20180328,000000,10.9432,10.9564,10.8906,10.9243,98704.964772303,0
+JRI.US,D,20180329,000000,10.976,11.0787,10.9243,10.9564,120670.23207187,0
+JRI.US,D,20180402,000000,10.9912,10.9912,10.8389,10.8623,129607.94090432,0
+JRI.US,D,20180403,000000,10.9029,10.9507,10.8472,10.93,125174.70124316,0
+JRI.US,D,20180404,000000,10.8906,11.0495,10.8764,11.0495,225293.62494817,0
+JRI.US,D,20180405,000000,11.0109,11.0929,10.9178,11.0929,118495.07419497,0
+JRI.US,D,20180406,000000,11.0315,11.1454,10.9432,10.976,121606.8469739,0
+JRI.US,D,20180409,000000,11.0109,11.1267,11.0109,11.0929,85455.212758632,0
+JRI.US,D,20180410,000000,11.1454,11.1568,11.0871,11.1491,120680.86334204,0
+JRI.US,D,20180411,000000,11.1135,11.1454,11.09,11.1068,73863.938891581,0
+JRI.US,D,20180412,000000,11.1332,11.1332,11.0175,11.0626,105070.96935048,0
+JRI.US,D,20180413,000000,11.0308,11.0929,11.0099,11.0175,86290.830594046,0
+JRI.US,D,20180416,000000,11.0485,11.1068,11.0308,11.1068,88448.978438686,0
+JRI.US,D,20180417,000000,11.1068,11.1708,11.0702,11.1209,115576.79053311,0
+JRI.US,D,20180418,000000,11.1454,11.1708,11.1003,11.1135,146992.19388737,0
+JRI.US,D,20180419,000000,11.0702,11.1135,10.9902,11.026,142575.96425846,0
+JRI.US,D,20180420,000000,11.0175,11.042,10.9677,11.042,70500.205009591,0
+JRI.US,D,20180423,000000,11.0099,11.0485,10.9902,11.0099,150030.61090211,0
+JRI.US,D,20180424,000000,11.0561,11.0684,10.9009,10.96,127951.58901175,0
+JRI.US,D,20180425,000000,10.96,11.0099,10.917,11.0044,72760.413047868,0
+JRI.US,D,20180426,000000,10.976,11.0729,10.976,11.0561,59915.712427701,0
+JRI.US,D,20180427,000000,11.0308,11.1267,11.0308,11.1135,78535.319004563,0
+JRI.US,D,20180430,000000,11.1454,11.1944,11.1209,11.1209,62962.634458606,0
+JRI.US,D,20180501,000000,11.1491,11.1708,11.0938,11.1708,86819.204721526,0
+JRI.US,D,20180502,000000,11.1135,11.1859,11.0871,11.1708,119109.56161081,0
+JRI.US,D,20180503,000000,11.1332,11.1944,11.1332,11.1408,56423.340176645,0
+JRI.US,D,20180504,000000,11.1135,11.231,11.1135,11.2,104147.11197266,0
+JRI.US,D,20180507,000000,11.1794,11.265,11.1794,11.2545,75584.078405193,0
+JRI.US,D,20180508,000000,11.231,11.2545,11.154,11.2367,103444.38501438,0
+JRI.US,D,20180509,000000,11.1859,11.265,11.1859,11.2433,99452.343065299,0
+JRI.US,D,20180510,000000,11.2433,11.3242,11.2433,11.2949,82602.842971849,0
+JRI.US,D,20180511,000000,11.3175,11.3242,11.2545,11.2949,74501.815101821,0
+JRI.US,D,20180514,000000,11.3242,11.3588,11.2724,11.3035,98188.285042011,0
+JRI.US,D,20180515,000000,11.2772,11.2772,11.1632,11.1784,97454.727400236,0
+JRI.US,D,20180516,000000,11.1257,11.1925,11.0919,11.0919,114043.76137452,0
+JRI.US,D,20180517,000000,11.0919,11.1632,11.0919,11.1568,99929.687095961,0
+JRI.US,D,20180518,000000,11.1125,11.1632,11.1125,11.1313,153395.40791113,0
+JRI.US,D,20180521,000000,11.1632,11.2083,11.12,11.1699,98953.736494296,0
+JRI.US,D,20180522,000000,11.1699,11.2083,11.1568,11.1849,88341.602609962,0
+JRI.US,D,20180523,000000,11.1934,11.1934,11.1313,11.1699,96895.52258926,0
+JRI.US,D,20180524,000000,11.1784,11.2083,11.0616,11.0919,236404.36540349,0
+JRI.US,D,20180525,000000,11.0363,11.1568,11.0308,11.1125,162345.8742678,0
+JRI.US,D,20180529,000000,11.1059,11.1313,11.0777,11.12,69359.469720281,0
+JRI.US,D,20180530,000000,11.0919,11.1632,11.0684,11.1632,138090.63137347,0
+JRI.US,D,20180531,000000,11.2009,11.2009,11.1313,11.1568,77580.630943239,0
+JRI.US,D,20180601,000000,11.1934,11.2083,11.1699,11.2083,108155.10082699,0
+JRI.US,D,20180604,000000,11.2159,11.2772,11.2159,11.2159,78362.029300782,0
+JRI.US,D,20180605,000000,11.2488,11.2545,11.2159,11.2159,81043.235637816,0
+JRI.US,D,20180606,000000,11.2423,11.2724,11.1934,11.2083,89552.504282397,0
+JRI.US,D,20180607,000000,11.2245,11.2772,11.1934,11.2772,167447.82082269,0
+JRI.US,D,20180608,000000,11.2423,11.2752,11.2009,11.2245,94866.013113682,0
+JRI.US,D,20180611,000000,11.2159,11.2423,11.1934,11.2083,105906.58718588,0
+JRI.US,D,20180612,000000,11.2083,11.2159,11.1699,11.1699,106157.48516193,0
+JRI.US,D,20180613,000000,11.1934,11.2772,11.1388,11.1482,118620.52318296,0
+JRI.US,D,20180614,000000,11.1934,11.2169,11.1784,11.2009,65796.9310861,0
+JRI.US,D,20180615,000000,11.1632,11.1934,11.1257,11.1454,132242.3696526,0
+JRI.US,D,20180618,000000,11.1388,11.1934,11.1257,11.1934,91425.734086465,0
+JRI.US,D,20180619,000000,11.0983,11.1257,11.0758,11.0768,131584.29402904,0
+JRI.US,D,20180620,000000,11.0768,11.1699,11.0674,11.1388,147776.78162596,0
+JRI.US,D,20180621,000000,11.1454,11.1577,11.0842,11.1454,138597.74296062,0
+JRI.US,D,20180622,000000,11.1632,11.1784,11.1482,11.1568,78820.237045135,0
+JRI.US,D,20180625,000000,11.1388,11.1463,11.0466,11.0466,97849.147523566,0
+JRI.US,D,20180626,000000,11.0909,11.0983,11.0607,11.0842,86515.150394645,0
+JRI.US,D,20180627,000000,11.0909,11.1313,11.0513,11.0768,76675.909851716,0
+JRI.US,D,20180628,000000,11.0401,11.1454,11.0401,11.1125,128640.49531879,0
+JRI.US,D,20180629,000000,11.1313,11.1934,11.1267,11.1388,84298.530564067,0
+JRI.US,D,20180702,000000,11.1568,11.1849,11.1059,11.1784,75622.350977806,0
+JRI.US,D,20180703,000000,11.1568,11.1934,11.1454,11.1568,71265.656461877,0
+JRI.US,D,20180705,000000,11.1482,11.1784,11.1286,11.1568,108555.89971242,0
+JRI.US,D,20180706,000000,11.0842,11.1632,11.0842,11.1125,258814.01979618,0
+JRI.US,D,20180709,000000,11.1313,11.2169,11.12,11.1699,173861.66611664,0
+JRI.US,D,20180710,000000,11.1699,11.2592,11.1699,11.2367,125633.97211455,0
+JRI.US,D,20180711,000000,11.2367,11.2433,11.1672,11.2169,94890.465035077,0
+JRI.US,D,20180712,000000,11.2009,11.231,11.1313,11.1446,136878.66657403,0
+JRI.US,D,20180713,000000,11.1699,11.2169,11.1558,11.2093,129515.44885384,0
+JRI.US,D,20180716,000000,11.1699,11.2498,11.1472,11.2367,161390.12307946,0
+JRI.US,D,20180717,000000,11.2433,11.2732,11.2151,11.2433,90218.021795079,0
+JRI.US,D,20180718,000000,11.2245,11.2545,11.2169,11.2498,74080.816803064,0
+JRI.US,D,20180719,000000,11.2667,11.2667,11.2093,11.2245,136762.78572915,0
+JRI.US,D,20180720,000000,11.2009,11.2732,11.2009,11.2009,175958.15259427,0
+JRI.US,D,20180723,000000,11.2367,11.2659,11.231,11.2545,338897.2517376,0
+JRI.US,D,20180724,000000,11.2592,11.312,11.2498,11.2968,147509.93674467,0
+JRI.US,D,20180725,000000,11.2884,11.3797,11.2884,11.3712,162474.51263686,0
+JRI.US,D,20180726,000000,11.3597,11.4286,11.3373,11.4286,245319.7485686,0
+JRI.US,D,20180727,000000,11.4145,11.4145,11.3656,11.3797,121908.77504676,0
+JRI.US,D,20180730,000000,11.3712,11.4145,11.343,11.343,99098.321768616,0
+JRI.US,D,20180731,000000,11.3495,11.4286,11.3495,11.3938,114161.7684734,0
+JRI.US,D,20180801,000000,11.3656,11.3946,11.2498,11.2732,135085.17129625,0
+JRI.US,D,20180802,000000,11.1934,11.2592,11.1934,11.2245,118494.01106795,0
+JRI.US,D,20180803,000000,11.231,11.3597,11.231,11.2667,208295.28707232,0
+JRI.US,D,20180806,000000,11.3495,11.3656,11.326,11.343,119360.45958684,0
+JRI.US,D,20180807,000000,11.343,11.3495,11.3335,11.343,64525.43117369,0
+JRI.US,D,20180808,000000,11.3553,11.3597,11.2545,11.343,77220.230884454,0
+JRI.US,D,20180809,000000,11.3203,11.3607,11.3203,11.3495,56185.199724824,0
+JRI.US,D,20180810,000000,11.3335,11.3693,11.326,11.3495,111110.59393443,0
+JRI.US,D,20180813,000000,11.312,11.343,11.2732,11.2968,97529.14629143,0
+JRI.US,D,20180814,000000,11.3203,11.3553,11.2968,11.312,81028.351859578,0
+JRI.US,D,20180815,000000,11.2732,11.2968,11.2357,11.2968,52380.268130751,0
+JRI.US,D,20180816,000000,11.2968,11.343,11.2732,11.2791,73025.131675117,0
+JRI.US,D,20180817,000000,11.2791,11.372,11.2791,11.3597,50165.774554206,0
+JRI.US,D,20180820,000000,11.3665,11.422,11.3597,11.422,78585.285974365,0
+JRI.US,D,20180821,000000,11.4153,11.438,11.3946,11.422,89053.897711395,0
+JRI.US,D,20180822,000000,11.438,11.4784,11.422,11.4784,74949.391576005,0
+JRI.US,D,20180823,000000,11.4455,11.485,11.4295,11.4727,68087.969807874,0
+JRI.US,D,20180824,000000,11.5113,11.5573,11.4727,11.5498,162521.2902256,0
+JRI.US,D,20180827,000000,11.5498,11.5573,11.485,11.4991,83835.007184626,0
+JRI.US,D,20180828,000000,11.438,11.5358,11.438,11.4991,96596.783897464,0
+JRI.US,D,20180829,000000,11.4934,11.6044,11.4455,11.5781,195781.21895446,0
+JRI.US,D,20180830,000000,11.5573,11.6103,11.5264,11.5264,218345.02676463,0
+JRI.US,D,20180831,000000,11.5113,11.5922,11.5113,11.5358,94962.757672236,0
+JRI.US,D,20180904,000000,11.4991,11.5649,11.485,11.5047,146123.61911441,0
+JRI.US,D,20180905,000000,11.5425,11.5498,11.4605,11.5113,107980.74799619,0
+JRI.US,D,20180906,000000,11.4605,11.5498,11.4521,11.4605,161525.14021062,0
+JRI.US,D,20180907,000000,11.4784,11.4784,11.3597,11.3597,129262.42462379,0
+JRI.US,D,20180910,000000,11.3665,11.4521,11.3665,11.422,100336.8647435,0
+JRI.US,D,20180911,000000,11.3597,11.4682,11.3597,11.4521,67264.046369648,0
+JRI.US,D,20180912,000000,11.485,11.4991,11.4521,11.4991,86652.293779846,0
+JRI.US,D,20180913,000000,11.4991,11.5498,11.4906,11.5358,77189.400200959,0
+JRI.US,D,20180914,000000,11.517,11.5461,11.4682,11.485,72818.885033808,0
+JRI.US,D,20180917,000000,11.4521,11.485,11.4145,11.4145,65048.489666087,0
+JRI.US,D,20180918,000000,11.3938,11.4605,11.3797,11.3938,67202.385002658,0
+JRI.US,D,20180919,000000,11.3797,11.4784,11.3656,11.4784,153072.21729795,0
+JRI.US,D,20180920,000000,11.4445,11.4445,11.3994,11.437,71853.565702313,0
+JRI.US,D,20180921,000000,11.421,11.4595,11.3656,11.4069,115063.30018385,0
+JRI.US,D,20180924,000000,11.3994,11.421,11.3712,11.3994,108478.29144016,0
+JRI.US,D,20180925,000000,11.3938,11.4069,11.3035,11.3252,82484.835872956,0
+JRI.US,D,20180926,000000,11.3035,11.3553,11.2949,11.3485,101316.00472621,0
+JRI.US,D,20180927,000000,11.3317,11.3797,11.3185,11.3485,136817.00520704,0
+JRI.US,D,20180928,000000,11.3252,11.3712,11.3185,11.3317,111890.92916495,0
+JRI.US,D,20181001,000000,11.3597,11.3938,11.3317,11.3938,109295.8361163,0
+JRI.US,D,20181002,000000,11.3797,11.3797,11.3185,11.3252,86541.728570072,0
+JRI.US,D,20181003,000000,11.3597,11.3597,11.2545,11.2545,135692.21682298,0
+JRI.US,D,20181004,000000,11.2545,11.2545,10.9638,11.0221,209975.02775927,0
+JRI.US,D,20181005,000000,10.93,11.0221,10.9178,10.9451,142951.24809549,0
+JRI.US,D,20181008,000000,10.9102,11.0025,10.9102,10.9233,171078.39958596,0
+JRI.US,D,20181009,000000,10.9019,10.9638,10.8896,10.9355,104395.88369464,0
+JRI.US,D,20181010,000000,10.8529,10.9404,10.7984,10.7984,179068.86224622,0
+JRI.US,D,20181011,000000,10.7616,10.8585,10.5791,10.6281,271808.62132578,0
+JRI.US,D,20181012,000000,10.7204,10.7326,10.6214,10.6423,167138.45086072,0
+JRI.US,D,20181015,000000,10.6139,10.7258,10.6139,10.7062,116061.57645288,0
+JRI.US,D,20181016,000000,10.7326,10.8979,10.7258,10.8915,103207.30768957,0
+JRI.US,D,20181017,000000,10.8979,10.8979,10.8257,10.8623,112229.00355637,0
+JRI.US,D,20181018,000000,10.8257,10.8764,10.7409,10.7626,99231.21264575,0
+JRI.US,D,20181019,000000,10.8003,10.8839,10.7843,10.8623,86688.440098426,0
+JRI.US,D,20181022,000000,10.8369,10.8369,10.7616,10.7626,72225.660158286,0
+JRI.US,D,20181023,000000,10.7204,10.7204,10.6705,10.6969,100009.42162224,0
+JRI.US,D,20181024,000000,10.7326,10.755,10.6346,10.6423,111557.10728159,0
+JRI.US,D,20181025,000000,10.6554,10.8294,10.6554,10.7936,207009.96650868,0
+JRI.US,D,20181026,000000,10.7692,10.7692,10.6065,10.6638,125287.39270697,0
+JRI.US,D,20181029,000000,10.6705,10.6969,10.5707,10.5858,118979.86011473,0
+JRI.US,D,20181030,000000,10.5237,10.6139,10.4774,10.6139,173540.60175748,0
+JRI.US,D,20181031,000000,10.6214,10.6214,10.5548,10.5781,204414.87346005,0
+JRI.US,D,20181101,000000,10.6423,10.7052,10.6281,10.6778,120636.21200731,0
+JRI.US,D,20181102,000000,10.6487,10.6837,10.5623,10.6065,141420.34519093,0
+JRI.US,D,20181105,000000,10.6065,10.6554,10.598,10.6423,94350.396510408,0
+JRI.US,D,20181106,000000,10.6346,10.7258,10.6346,10.7136,102574.74711442,0
+JRI.US,D,20181107,000000,10.7326,10.8764,10.691,10.8623,121354.88587084,0
+JRI.US,D,20181108,000000,10.8915,10.8915,10.8294,10.8454,64353.204596927,0
+JRI.US,D,20181109,000000,10.8257,10.8369,10.8068,10.8369,68520.662503818,0
+JRI.US,D,20181112,000000,10.8623,10.8623,10.7757,10.8068,115249.34741186,0
+JRI.US,D,20181113,000000,10.7936,10.8257,10.7692,10.7843,81853.33842482,0
+JRI.US,D,20181114,000000,10.8134,10.8764,10.7248,10.7476,72306.457811584,0
+JRI.US,D,20181115,000000,10.6969,10.7204,10.6768,10.7052,105699.27741757,0
+JRI.US,D,20181116,000000,10.6477,10.6969,10.6328,10.69,97938.450192999,0
+JRI.US,D,20181119,000000,10.6413,10.6628,10.5538,10.5614,169481.58280633,0
+JRI.US,D,20181120,000000,10.5406,10.5764,10.4408,10.4408,183478.713113,0
+JRI.US,D,20181121,000000,10.4617,10.5124,10.4193,10.4701,105935.29161535,0
+JRI.US,D,20181123,000000,10.454,10.5124,10.4276,10.454,72660.479108265,0
+JRI.US,D,20181126,000000,10.4617,10.501,10.4476,10.4617,110163.34776222,0
+JRI.US,D,20181127,000000,10.4408,10.5124,10.4193,10.4906,108124.27014349,0
+JRI.US,D,20181128,000000,10.4843,10.5687,10.4617,10.5538,117741.31713986,0
+JRI.US,D,20181129,000000,10.5923,10.6046,10.5453,10.6046,99923.308333858,0
+JRI.US,D,20181130,000000,10.5614,10.6205,10.5538,10.613,116062.63957991,0
+JRI.US,D,20181203,000000,10.7052,10.7052,10.6046,10.6205,136949.89608416,0
+JRI.US,D,20181204,000000,10.5687,10.6628,10.5614,10.5687,219290.1466828,0
+JRI.US,D,20181206,000000,10.391,10.4915,10.3197,10.454,297340.67976759,0
+JRI.US,D,20181207,000000,10.4193,10.454,10.3111,10.3111,216363.35800482,0
+JRI.US,D,20181210,000000,10.264,10.3487,10.2358,10.2791,183848.68131494,0
+JRI.US,D,20181211,000000,10.297,10.3533,10.2707,10.2707,155108.10553561,0
+JRI.US,D,20181212,000000,10.3111,10.3846,10.297,10.3401,220656.26489973,0
+JRI.US,D,20181213,000000,10.327,10.3918,10.3197,10.3487,161094.5737687,0
+JRI.US,D,20181214,000000,10.3401,10.3479,10.234,10.234,172275.48060716,0
+JRI.US,D,20181217,000000,10.2274,10.2274,9.90195,9.90195,455561.62120916,0
+JRI.US,D,20181218,000000,9.90195,9.96031,9.85963,9.88689,336697.6419393,0
+JRI.US,D,20181219,000000,9.8164,9.96031,9.7769,9.86799,304266.95228376,0
+JRI.US,D,20181220,000000,9.7769,9.84078,9.57081,9.62908,507083.94583715,0
+JRI.US,D,20181221,000000,9.57081,9.71747,9.45701,9.47774,433164.72434067,0
+JRI.US,D,20181224,000000,9.50778,9.56327,9.41939,9.50778,136172.7502347,0
+JRI.US,D,20181226,000000,9.4946,9.695,9.46264,9.6789,291983.58272859,0
+JRI.US,D,20181227,000000,9.57081,9.63581,9.4946,9.63581,309616.60743363,0
+JRI.US,D,20181228,000000,9.61032,9.75797,9.5774,9.73063,504006.19312275,0
+JRI.US,D,20181231,000000,9.74669,9.85293,9.73063,9.8003,426884.83305089,0
+JRI.US,D,20190102,000000,9.76372,9.91602,9.695,9.88689,458322.56207248,0
+JRI.US,D,20190103,000000,9.82381,9.90195,9.8164,9.84078,394348.89382065,0
+JRI.US,D,20190104,000000,9.85293,10.1343,9.85293,10.0806,457596.44631983,0
+JRI.US,D,20190107,000000,10.1117,10.2857,10.1117,10.234,196652.98310846,0
+JRI.US,D,20190108,000000,10.297,10.4476,10.2848,10.4418,166044.49316017,0
+JRI.US,D,20190109,000000,10.4915,10.6798,10.4418,10.6355,288304.10012255,0
+JRI.US,D,20190110,000000,10.6355,10.7512,10.6074,10.6497,215973.19038955,0
+JRI.US,D,20190111,000000,10.6798,10.7082,10.6139,10.6224,173838.27732226,0
+JRI.US,D,20190114,000000,10.6074,10.6647,10.5858,10.6423,205658.73207,0
+JRI.US,D,20190115,000000,10.6864,10.7362,10.6656,10.7082,154136.40744203,0
+JRI.US,D,20190116,000000,10.695,10.8115,10.695,10.7984,124765.39734161,0
+JRI.US,D,20190117,000000,10.8038,11.0054,10.7652,10.9837,287385.55837979,0
+JRI.US,D,20190118,000000,10.9487,11.1013,10.9263,10.9922,338484.75845498,0
+JRI.US,D,20190122,000000,10.9487,10.976,10.8764,10.9121,192608.84793555,0
+JRI.US,D,20190123,000000,10.9197,10.9319,10.8887,10.9263,96543.62754661,0
+JRI.US,D,20190124,000000,10.9263,10.976,10.9037,10.9487,106036.28868198,0
+JRI.US,D,20190125,000000,10.9554,11.0288,10.917,11.0288,106552.96841226,0
+JRI.US,D,20190128,000000,11.0054,11.0552,10.977,11.0552,103392.29179053,0
+JRI.US,D,20190129,000000,11.0552,11.1077,11.0344,11.0797,113330.40314605,0
+JRI.US,D,20190130,000000,11.0871,11.1398,11.0626,11.0797,161776.03818665,0
+JRI.US,D,20190131,000000,11.0871,11.2093,11.0871,11.1944,160267.46094945,0
+JRI.US,D,20190201,000000,11.2018,11.2178,11.1359,11.2178,170206.63543197,0
+JRI.US,D,20190204,000000,11.2255,11.2255,11.0938,11.1708,159541.34519678,0
+JRI.US,D,20190205,000000,11.2178,11.2255,11.1558,11.2018,79161.500817613,0
+JRI.US,D,20190206,000000,11.2386,11.2386,11.1859,11.232,109903.94477007,0
+JRI.US,D,20190207,000000,11.2255,11.294,11.1727,11.264,173427.91029367,0
+JRI.US,D,20190208,000000,11.232,11.232,11.1558,11.1794,89436.623437538,0
+JRI.US,D,20190211,000000,11.232,11.2575,11.1944,11.2255,139570.50418122,0
+JRI.US,D,20190212,000000,11.2255,11.3562,11.2255,11.2724,161865.34085609,0
+JRI.US,D,20190213,000000,11.3175,11.3252,11.246,11.2575,134855.53586056,0
+JRI.US,D,20190214,000000,11.2178,11.2714,11.2178,11.2386,125152.3755758,0
+JRI.US,D,20190215,000000,11.2714,11.326,11.2714,11.326,83776.535198688,0
+JRI.US,D,20190219,000000,11.3185,11.4182,11.31,11.4098,98257.388298119,0
+JRI.US,D,20190220,000000,11.4098,11.4521,11.3749,11.3815,87311.432530427,0
+JRI.US,D,20190221,000000,11.3975,11.4098,11.3693,11.4031,74767.596856087,0
+JRI.US,D,20190222,000000,11.4428,11.4717,11.4239,11.4352,129529.26950507,0
+JRI.US,D,20190225,000000,11.3975,11.4717,11.3975,11.4428,102951.09407846,0
+JRI.US,D,20190226,000000,11.4428,11.4775,11.3891,11.4098,111346.60813222,0
+JRI.US,D,20190227,000000,11.3815,11.4182,11.3607,11.4182,102491.82320709,0
+JRI.US,D,20190228,000000,11.4182,11.4595,11.3928,11.4352,60013.520113271,0
+JRI.US,D,20190301,000000,11.4775,11.4841,11.3891,11.4031,137466.57581446,0
+JRI.US,D,20190304,000000,11.4257,11.4512,11.3749,11.4031,162525.54273368,0
+JRI.US,D,20190305,000000,11.3815,11.4521,11.3749,11.3975,148557.11685647,0
+JRI.US,D,20190306,000000,11.4031,11.4031,11.3185,11.3693,103464.5844277,0
+JRI.US,D,20190307,000000,11.4031,11.4031,11.343,11.4031,87077.544586672,0
+JRI.US,D,20190308,000000,11.3335,11.3891,11.326,11.3749,78385.418095154,0
+JRI.US,D,20190311,000000,11.4031,11.4428,11.3749,11.4428,50263.582239776,0
+JRI.US,D,20190312,000000,11.4352,11.4717,11.4352,11.4682,63834.398612597,0
+JRI.US,D,20190313,000000,11.4682,11.5603,11.4595,11.5603,101283.04778868,0
+JRI.US,D,20190314,000000,11.6146,11.6298,11.5282,11.5527,82587.95919361,0
+JRI.US,D,20190315,000000,11.5527,11.6006,11.5282,11.6006,75124.80753382,0
+JRI.US,D,20190318,000000,11.5809,11.6024,11.533,11.5376,115100.50962946,0
+JRI.US,D,20190319,000000,11.5376,11.5715,11.5376,11.5603,83773.345817637,0
+JRI.US,D,20190320,000000,11.5376,11.6458,11.533,11.6073,96446.882988059,0
+JRI.US,D,20190321,000000,11.5884,11.6864,11.5884,11.6637,95466.679878326,0
+JRI.US,D,20190322,000000,11.6637,11.6702,11.6146,11.6458,117998.59387799,0
+JRI.US,D,20190325,000000,11.6298,11.6375,11.5603,11.5809,65025.100871709,0
+JRI.US,D,20190326,000000,11.6298,11.6401,11.5809,11.5884,93344.678352265,0
+JRI.US,D,20190327,000000,11.6298,11.6864,11.6006,11.6637,84051.885096109,0
+JRI.US,D,20190328,000000,11.6864,11.704,11.6637,11.6977,85528.568522811,0
+JRI.US,D,20190329,000000,11.704,11.787,11.704,11.787,76235.775266651,0
+JRI.US,D,20190401,000000,11.8217,11.8217,11.7878,11.801,103004.25042931,0
+JRI.US,D,20190402,000000,11.8453,11.8453,11.7936,11.8095,87000.999441444,0
+JRI.US,D,20190403,000000,11.8095,11.8453,11.8095,11.8367,55475.030877424,0
+JRI.US,D,20190404,000000,11.8453,11.8453,11.7635,11.7814,61836.782947536,0
+JRI.US,D,20190405,000000,11.7635,11.8367,11.7635,11.8095,78560.834052972,0
+JRI.US,D,20190408,000000,11.801,11.9026,11.801,11.8668,144829.79353465,0
+JRI.US,D,20190409,000000,11.8744,11.8744,11.8292,11.8519,116198.7198381,0
+JRI.US,D,20190410,000000,11.8453,11.8962,11.8433,11.8839,106673.1017652,0
+JRI.US,D,20190411,000000,11.8519,11.9026,11.8453,11.8668,140306.18807704,0
+JRI.US,D,20190412,000000,11.8668,11.9863,11.8668,11.9327,102834.15010657,0
+JRI.US,D,20190415,000000,11.9327,11.9638,11.9327,11.9497,67356.538420132,0
+JRI.US,D,20190416,000000,11.9176,11.9356,11.8668,11.8668,92914.111910355,0
+JRI.US,D,20190417,000000,11.8962,11.8962,11.8,11.8217,109101.28387218,0
+JRI.US,D,20190418,000000,11.7708,11.9149,11.7708,11.8292,128913.7189622,0
+JRI.US,D,20190422,000000,11.8,11.8453,11.739,11.7484,111982.35808841,0
+JRI.US,D,20190423,000000,11.755,11.8594,11.755,11.8519,107156.82455796,0
+JRI.US,D,20190424,000000,11.7926,11.8962,11.7926,11.8668,68687.573445496,0
+JRI.US,D,20190425,000000,11.8839,11.9111,11.8453,11.9111,123300.40831208,0
+JRI.US,D,20190426,000000,11.8744,11.8875,11.8367,11.8594,58627.202483021,0
+JRI.US,D,20190429,000000,11.8594,11.9111,11.8367,11.8367,69420.067960254,0
+JRI.US,D,20190430,000000,11.8744,11.9026,11.819,11.8962,70323.725924758,0
+JRI.US,D,20190501,000000,11.8962,11.9026,11.8839,11.8962,113649.34125116,0
+JRI.US,D,20190502,000000,11.8962,11.9026,11.8226,11.8594,65905.37004184,0
+JRI.US,D,20190503,000000,11.8744,11.9411,11.8367,11.9327,59633.983768179,0
+JRI.US,D,20190506,000000,11.9497,12.134,11.9026,11.9948,154670.09720459,0
+JRI.US,D,20190507,000000,11.9497,11.9863,11.9253,11.9497,103381.66052036,0
+JRI.US,D,20190508,000000,11.9779,11.9779,11.9026,11.9253,80646.689260451,0
+JRI.US,D,20190509,000000,11.9026,11.9638,11.8453,11.9327,112342.75814721,0
+JRI.US,D,20190510,000000,11.9176,12.0071,11.9026,12.0071,76133.715073015,0
+JRI.US,D,20190513,000000,11.9327,11.9327,11.8151,11.8367,95277.443269287,0
+JRI.US,D,20190514,000000,11.8962,12.0446,11.8519,12.0392,102896.87460058,0
+JRI.US,D,20190515,000000,12.0014,12.07,11.9788,12.023,122477.54800087,0
+JRI.US,D,20190516,000000,12.0446,12.0446,12.0192,12.0314,117090.6834054,0
+JRI.US,D,20190517,000000,11.9873,12.0446,11.9873,11.9948,86129.235287452,0
+JRI.US,D,20190520,000000,11.9873,12.0392,11.9873,12.0089,84394.211995603,0
+JRI.US,D,20190521,000000,12.0446,12.1049,12.0314,12.0776,78708.608708343,0
+JRI.US,D,20190522,000000,12.07,12.1529,12.0607,12.1105,130774.19124204,0
+JRI.US,D,20190523,000000,12.1049,12.1049,12.0089,12.0842,89604.597506234,0
+JRI.US,D,20190524,000000,12.1105,12.1105,12.0842,12.1049,64455.264790566,0
+JRI.US,D,20190528,000000,12.1274,12.1812,12.0898,12.1369,97744.961075894,0
+JRI.US,D,20190529,000000,12.1189,12.1189,11.9873,11.9948,99730.882343769,0
+JRI.US,D,20190530,000000,11.9713,12.1049,11.9713,12.023,105301.66791317,0
+JRI.US,D,20190531,000000,11.9648,11.9873,11.8744,11.9034,148223.29497311,0
+JRI.US,D,20190603,000000,11.9571,11.9571,11.8903,11.9507,91171.646729387,0
+JRI.US,D,20190604,000000,11.9571,12.1105,11.9571,12.07,96215.121298338,0
+JRI.US,D,20190605,000000,12.0446,12.1501,12.0446,12.1105,51487.241436416,0
+JRI.US,D,20190606,000000,12.1189,12.213,12.0972,12.1735,66005.303981444,0
+JRI.US,D,20190607,000000,12.2845,12.3889,12.213,12.3889,92968.331388224,0
+JRI.US,D,20190610,000000,12.3815,12.4558,12.3494,12.3815,100516.53320938,0
+JRI.US,D,20190611,000000,12.4416,12.4416,12.3344,12.3579,55935.364875812,0
+JRI.US,D,20190612,000000,12.3014,12.3513,12.2845,12.3212,72642.405948976,0
+JRI.US,D,20190613,000000,12.277,12.3823,12.2478,12.3664,75042.946753507,0
+JRI.US,D,20190614,000000,12.3579,12.3739,12.3222,12.3513,49753.281271585,0
+JRI.US,D,20190617,000000,12.3899,12.4642,12.3579,12.3983,66852.616214044,0
+JRI.US,D,20190618,000000,12.3899,12.4708,12.3899,12.4416,73413.173036346,0
+JRI.US,D,20190619,000000,12.4708,12.4774,12.3983,12.4482,73336.627891118,0
+JRI.US,D,20190620,000000,12.4416,12.562,12.4416,12.562,144211.05361071,0
+JRI.US,D,20190621,000000,12.5526,12.562,12.4482,12.4708,85631.691843465,0
+JRI.US,D,20190624,000000,12.4848,12.547,12.4848,12.5103,69954.820849836,0
+JRI.US,D,20190625,000000,12.4774,12.5027,12.4284,12.4482,60286.743756655,0
+JRI.US,D,20190626,000000,12.4567,12.4632,12.3739,12.4416,86612.958080214,0
+JRI.US,D,20190627,000000,12.3739,12.5752,12.3739,12.5243,157727.65050567,0
+JRI.US,D,20190628,000000,12.5178,12.6957,12.4896,12.6957,73298.355318505,0
+JRI.US,D,20190701,000000,12.6957,12.7509,12.5349,12.6006,123498.14993727,0
+JRI.US,D,20190702,000000,12.562,12.7031,12.547,12.6957,103013.81857246,0
+JRI.US,D,20190703,000000,12.6815,12.7031,12.5403,12.688,97570.608245096,0
+JRI.US,D,20190705,000000,12.6729,12.6729,12.5329,12.609,58612.31870478,0
+JRI.US,D,20190708,000000,12.5752,12.6729,12.5178,12.6006,93901.756909208,0
+JRI.US,D,20190709,000000,12.562,12.6729,12.562,12.6589,56594.503626392,0
+JRI.US,D,20190710,000000,12.6674,12.7782,12.6589,12.7577,159372.30800107,0
+JRI.US,D,20190711,000000,12.7642,12.8245,12.7577,12.8066,85149.032177717,0
+JRI.US,D,20190712,000000,12.8158,12.8997,12.8158,12.8866,71226.320762246,0
+JRI.US,D,20190715,000000,12.8704,12.8704,12.8113,12.8245,66335.936483751,0
+JRI.US,D,20190716,000000,12.8329,12.848,12.75,12.7914,60453.654698335,0
+JRI.US,D,20190717,000000,12.8066,12.8329,12.7284,12.7718,77407.341239458,0
+JRI.US,D,20190718,000000,12.7642,12.7642,12.672,12.7192,82029.817509652,0
+JRI.US,D,20190719,000000,12.7162,12.736,12.672,12.7089,42207.205704463,0
+JRI.US,D,20190722,000000,12.6646,12.7782,12.642,12.75,46853.070769033,0
+JRI.US,D,20190723,000000,12.7992,12.8535,12.7192,12.7992,109397.89630993,0
+JRI.US,D,20190724,000000,12.8612,13.1923,12.8273,12.8612,69060.731028486,0
+JRI.US,D,20190725,000000,12.894,12.894,12.7642,12.7782,75922.152796618,0
+JRI.US,D,20190726,000000,12.8158,12.8866,12.7992,12.8396,88619.078761415,0
+JRI.US,D,20190729,000000,12.848,12.8676,12.785,12.8612,93171.388648484,0
+JRI.US,D,20190730,000000,12.8329,12.9062,12.785,12.9062,159125.6625331,0
+JRI.US,D,20190731,000000,12.878,12.9062,12.7992,12.8158,122426.51790406,0
+JRI.US,D,20190801,000000,12.878,12.8866,12.7914,12.848,106450.90821862,0
+JRI.US,D,20190802,000000,12.8066,12.8329,12.6137,12.7106,158960.87784545,0
+JRI.US,D,20190805,000000,12.6137,12.672,12.3946,12.482,148439.10975758,0
+JRI.US,D,20190806,000000,12.4999,12.6289,12.4182,12.6137,82815.468375262,0
+JRI.US,D,20190807,000000,12.4322,12.5904,12.4182,12.5508,88654.161952979,0
+JRI.US,D,20190808,000000,12.5904,12.672,12.5732,12.6579,77036.3099105,0
+JRI.US,D,20190809,000000,12.6485,12.6947,12.6194,12.6579,138152.29274046,0
+JRI.US,D,20190812,000000,12.6579,12.7192,12.642,12.6579,112472.45964328,0
+JRI.US,D,20190813,000000,12.642,12.8866,12.642,12.8396,195035.96691551,0
+JRI.US,D,20190814,000000,12.7774,12.8245,12.5403,12.5714,104986.98231614,0
+JRI.US,D,20190815,000000,12.5197,12.6353,12.5197,12.5884,68224.050066057,0
+JRI.US,D,20190816,000000,12.6052,12.7567,12.6052,12.7275,50311.422955542,0
+JRI.US,D,20190819,000000,12.8158,12.878,12.7567,12.8535,59388.401427236,0
+JRI.US,D,20190820,000000,12.785,12.8396,12.7426,12.7642,72507.388817809,0
+JRI.US,D,20190821,000000,12.7642,12.8535,12.7493,12.7642,87151.963477869,0
+JRI.US,D,20190822,000000,12.7774,12.8158,12.7097,12.785,55189.049709832,0
+JRI.US,D,20190823,000000,12.785,12.8866,12.6636,12.6937,73417.425544414,0
+JRI.US,D,20190826,000000,12.7352,12.7493,12.6918,12.7097,57483.277812659,0
+JRI.US,D,20190827,000000,12.7426,12.8396,12.7426,12.7709,58580.424894267,0
+JRI.US,D,20190828,000000,12.7709,12.8866,12.7011,12.8245,167512.67157073,0
+JRI.US,D,20190829,000000,12.878,12.9007,12.7642,12.8535,103401.8599337,0
+JRI.US,D,20190830,000000,12.8866,12.8866,12.8329,12.8704,48941.052230548,0
+JRI.US,D,20190903,000000,12.8396,12.9533,12.8396,12.9289,70347.114719134,0
+JRI.US,D,20190904,000000,12.9533,13.0972,12.9289,13.0445,107061.14312642,0
+JRI.US,D,20190905,000000,13.1057,13.18,13.0116,13.0314,116183.83605985,0
+JRI.US,D,20190906,000000,13.0314,13.1613,12.975,12.9834,194946.66424607,0
+JRI.US,D,20190909,000000,12.975,12.9834,12.9157,12.9448,70512.962533796,0
+JRI.US,D,20190910,000000,12.9289,13.0173,12.878,12.9373,107303.53608631,0
+JRI.US,D,20190911,000000,12.9289,12.9918,12.9007,12.975,131098.44498224,0
+JRI.US,D,20190912,000000,13.0662,13.2213,12.9918,13.2139,196778.43209648,0
+JRI.US,D,20190913,000000,13.2299,13.2665,13.0738,13.1151,74975.969751432,0
+JRI.US,D,20190916,000000,13.1151,13.1517,13.0738,13.1517,56991.050003758,0
+JRI.US,D,20190917,000000,13.1818,13.2496,13.1066,13.2053,39699.289071209,0
+JRI.US,D,20190918,000000,13.275,13.3034,13.0821,13.1894,90163.802317208,0
+JRI.US,D,20190919,000000,13.1894,13.275,13.1376,13.2213,103591.09654273,0
+JRI.US,D,20190920,000000,13.2139,13.3511,13.1471,13.3511,63379.380249296,0
+JRI.US,D,20190923,000000,13.3296,13.3332,13.1818,13.2053,80003.497415128,0
+JRI.US,D,20190924,000000,13.2139,13.3511,13.1894,13.2053,71861.007591432,0
+JRI.US,D,20190925,000000,13.2374,13.2496,13.1959,13.2053,71955.625895952,0
+JRI.US,D,20190926,000000,13.2299,13.2984,13.2299,13.2806,64234.134371016,0
+JRI.US,D,20190927,000000,13.2966,13.3034,13.2299,13.2665,52351.563701289,0
+JRI.US,D,20190930,000000,13.2665,13.3869,13.2299,13.3869,161353.97676087,0
+JRI.US,D,20191001,000000,13.3804,13.3804,13.2665,13.32,95178.572456701,0
+JRI.US,D,20191002,000000,13.32,13.337,13.1686,13.337,127835.70816687,0
+JRI.US,D,20191003,000000,13.337,13.3737,13.2374,13.3737,68100.727332079,0
+JRI.US,D,20191004,000000,13.337,13.3963,13.3296,13.3737,77846.412697503,0
+JRI.US,D,20191007,000000,13.3804,13.4434,13.3737,13.3804,74736.766172592,0
+JRI.US,D,20191008,000000,13.4038,13.4199,13.2665,13.32,112541.56289939,0
+JRI.US,D,20191009,000000,13.3569,13.5505,13.2213,13.3034,293896.14823228,0
+JRI.US,D,20191010,000000,13.3116,13.481,13.1301,13.2299,162178.96332611,0
+JRI.US,D,20191011,000000,13.2975,13.4594,13.2561,13.4123,102806.50880413,0
+JRI.US,D,20191014,000000,13.4444,13.4528,13.3126,13.4283,98191.474423061,0
+JRI.US,D,20191015,000000,13.4368,13.5656,13.4368,13.5045,99135.531214214,0
+JRI.US,D,20191016,000000,13.513,13.5505,13.4895,13.5213,105751.3706414,0
+JRI.US,D,20191017,000000,13.513,13.5995,13.4744,13.591,143477.49596894,0
+JRI.US,D,20191018,000000,13.5995,13.6212,13.5505,13.6212,90760.216573782,0
+JRI.US,D,20191021,000000,13.6361,13.7359,13.6306,13.7057,150645.09831798,0
+JRI.US,D,20191022,000000,13.7754,13.8433,13.7125,13.8196,166857.78532822,0
+JRI.US,D,20191023,000000,13.8515,13.8515,13.574,13.6361,215332.12479827,0
+JRI.US,D,20191024,000000,13.6738,13.6738,13.574,13.6127,161280.62099669,0
+JRI.US,D,20191025,000000,13.5827,13.6502,13.4668,13.5442,167544.56538124,0
+JRI.US,D,20191028,000000,13.5442,13.6127,13.529,13.5827,104851.96518498,0
+JRI.US,D,20191029,000000,13.6306,13.6502,13.5505,13.6361,146822.09356462,0
+JRI.US,D,20191030,000000,13.6578,13.7284,13.529,13.7057,88001.401964501,0
+JRI.US,D,20191031,000000,13.6906,13.8515,13.6906,13.8346,153050.95475761,0
+JRI.US,D,20191101,000000,13.8515,13.8837,13.7726,13.8433,124351.84093196,0
+JRI.US,D,20191104,000000,13.9419,13.9419,13.8309,13.891,144279.09373981,0
+JRI.US,D,20191105,000000,13.8515,13.8515,13.7754,13.7895,152816.00368682,0
+JRI.US,D,20191106,000000,13.7895,13.8837,13.7593,13.8837,119360.45958684,0
+JRI.US,D,20191107,000000,13.8515,13.8837,13.7593,13.8139,121954.48950847,0
+JRI.US,D,20191108,000000,13.8271,13.8837,13.798,13.8752,114914.46240148,0
+JRI.US,D,20191111,000000,13.8515,13.8996,13.8196,13.8346,131790.54067037,0
+JRI.US,D,20191112,000000,13.8346,13.8433,13.7208,13.7359,157018.54478528,0
+JRI.US,D,20191113,000000,13.7208,13.8271,13.7134,13.8271,109822.08398974,0
+JRI.US,D,20191114,000000,13.7895,13.8573,13.7349,13.8074,97222.965710515,0
+JRI.US,D,20191115,000000,13.8074,13.8591,13.75,13.7754,114634.85999599,0
+JRI.US,D,20191118,000000,13.7584,13.8666,13.7584,13.8666,147613.06006531,0
+JRI.US,D,20191119,000000,13.8666,13.8996,13.8139,13.8515,63834.398612597,0
+JRI.US,D,20191120,000000,13.8515,13.8752,13.8187,13.8433,105002.92922138,0
+JRI.US,D,20191121,000000,13.8666,13.8752,13.7013,13.7349,95892.993812167,0
+JRI.US,D,20191122,000000,13.7294,13.75,13.7048,13.7349,95035.050309397,0
+JRI.US,D,20191125,000000,13.7294,13.8346,13.7048,13.7828,116401.77709835,0
+JRI.US,D,20191126,000000,13.7828,13.9681,13.7828,13.9681,96644.624613233,0
+JRI.US,D,20191127,000000,13.9522,13.9843,13.8666,13.9287,103237.07524605,0
+JRI.US,D,20191129,000000,13.9287,13.9287,13.8837,13.892,43458.506203548,0
+JRI.US,D,20191202,000000,13.9287,13.9428,13.8837,13.9213,182601.63332392,0
+JRI.US,D,20191203,000000,13.8837,14.08,13.8666,14.0218,170424.57647046,0
+JRI.US,D,20191204,000000,14.0218,14.0276,13.9917,14.0144,98759.184250174,0
+JRI.US,D,20191205,000000,14.0453,14.0453,13.9608,14.0078,77085.213753288,0
+JRI.US,D,20191206,000000,14.0453,14.0999,13.9758,14.0218,97561.040101942,0
+JRI.US,D,20191209,000000,14.053,14.0924,13.8996,14.0276,123804.33051817,0
+JRI.US,D,20191210,000000,14.053,14.1084,14.0218,14.0698,94644.882694135,0
+JRI.US,D,20191211,000000,14.1159,14.1159,13.9608,14.0144,144507.66604848,0
+JRI.US,D,20191212,000000,14.0116,14.0905,13.9119,13.9975,86061.195158358,0
+JRI.US,D,20191213,000000,13.9654,14.082,13.9119,14.02,94407.805369331,0
+JRI.US,D,20191216,000000,13.9897,14.0331,13.9814,14.02,89974.565708172,0
+JRI.US,D,20191217,000000,14.0331,14.1282,14.0257,14.114,110102.74952225,0
+JRI.US,D,20191218,000000,14.0425,14.1601,14.0425,14.1518,120772.29226551,0
+JRI.US,D,20191219,000000,14.1215,14.1828,14.114,14.1441,97888.483223199,0
+JRI.US,D,20191220,000000,14.1518,14.2467,14.0981,14.1282,98949.483986228,0
+JRI.US,D,20191223,000000,14.1518,14.2844,14.1518,14.2844,120916.87753982,0
+JRI.US,D,20191224,000000,14.2767,14.3239,14.2767,14.3012,41514.046889337,0
+JRI.US,D,20191226,000000,14.3012,14.3389,14.2081,14.2392,91081.280932935,0
+JRI.US,D,20191227,000000,14.2844,14.3642,14.1828,14.3642,113282.5624303,0
+JRI.US,D,20191230,000000,14.3473,14.4019,14.1751,14.1995,118745.97217099,0
+JRI.US,D,20191231,000000,14.2626,14.3952,14.2626,14.3162,116831.28041325,0
+JRI.US,D,20200102,000000,14.416,14.5118,14.3097,14.3726,148934.52694755,0
+JRI.US,D,20200103,000000,14.3473,14.3642,14.224,14.2542,153361.38784659,0
+JRI.US,D,20200106,000000,14.2542,14.3868,14.2306,14.3726,125350.11720098,0
+JRI.US,D,20200107,000000,14.3557,14.4328,14.1751,14.2767,136876.54031998,0
+JRI.US,D,20200108,000000,14.3097,14.3868,14.2975,14.3389,126117.6949073,0
+JRI.US,D,20200109,000000,14.3473,14.4019,14.3415,14.3726,79166.816452699,0
+JRI.US,D,20200110,000000,14.4019,14.6455,14.4,14.6361,107376.8918505,0
+JRI.US,D,20200113,000000,14.5513,14.5974,14.5063,14.5636,146311.79259643,0
+JRI.US,D,20200114,000000,14.6211,14.6285,14.3943,14.461,185665.5653871,0
+JRI.US,D,20200115,000000,14.5195,14.6115,14.4883,14.5195,107880.81405657,0
+JRI.US,D,20200116,000000,14.5974,14.6691,14.5513,14.6032,63757.85346737,0
+JRI.US,D,20200117,000000,14.5817,14.6917,14.5636,14.6765,98919.716429751,0
+JRI.US,D,20200121,000000,14.6917,14.6999,14.6285,14.6691,114934.6618148,0
+JRI.US,D,20200122,000000,14.6285,14.7302,14.6285,14.7302,89900.146816977,0
+JRI.US,D,20200123,000000,14.7302,14.7716,14.7208,14.7716,74785.670015377,0
+JRI.US,D,20200124,000000,14.7855,14.9023,14.7855,14.8721,133322.50670194,0
+JRI.US,D,20200127,000000,14.7716,14.7771,14.7208,14.7453,97682.236581887,0
+JRI.US,D,20200128,000000,14.7385,14.7771,14.7198,14.7546,69312.69213153,0
+JRI.US,D,20200129,000000,14.7385,14.8477,14.7385,14.763,55182.670947732,0
+JRI.US,D,20200130,000000,14.7855,14.8317,14.7385,14.8157,73037.889199322,0
+JRI.US,D,20200131,000000,14.7855,14.8402,14.6831,14.8034,96373.527223881,0
+JRI.US,D,20200203,000000,14.8327,14.8327,14.7131,14.7302,104332.09607361,0
+JRI.US,D,20200204,000000,14.763,14.8477,14.6032,14.6549,206932.35823644,0
+JRI.US,D,20200205,000000,14.6549,14.8101,14.6549,14.7771,98994.135320945,0
+JRI.US,D,20200206,000000,14.8034,14.8157,14.7038,14.7951,88579.743061784,0
+JRI.US,D,20200207,000000,14.8157,14.9437,14.7855,14.9437,99927.560841925,0
+JRI.US,D,20200210,000000,14.9531,14.988,14.8327,14.8477,164221.2303259,0
+JRI.US,D,20200211,000000,14.9277,14.9945,14.8477,14.9945,69395.616038862,0
+JRI.US,D,20200212,000000,14.9945,15.0274,14.9437,14.9531,119582.65313342,0
+JRI.US,D,20200213,000000,14.986,14.9887,14.8779,14.892,84232.616689009,0
+JRI.US,D,20200214,000000,14.892,14.9409,14.8892,14.9324,114962.30311724,0
+JRI.US,D,20200218,000000,14.9409,14.986,14.8843,14.9738,109873.11408657,0
+JRI.US,D,20200219,000000,14.9738,15.033,14.9502,15.017,52842.728383173,0
+JRI.US,D,20200220,000000,15.001,15.0782,15.001,15.033,119745.31156702,0
+JRI.US,D,20200221,000000,15.0255,15.1777,15.0255,15.05,133850.88082943,0
+JRI.US,D,20200224,000000,14.8994,14.9654,14.7724,14.7743,126026.26598384,0
+JRI.US,D,20200225,000000,14.735,14.7865,13.9618,14.0389,404571.92321673,0
+JRI.US,D,20200226,000000,14.0161,14.2617,13.9926,14.1337,370392.38961814,0
+JRI.US,D,20200227,000000,13.8497,13.8601,13.243,13.4246,375612.34327192,0
+JRI.US,D,20200228,000000,13.2364,13.3043,12.563,12.8245,551135.67691621,0
+JRI.US,D,20200302,000000,12.7972,13.5817,12.7972,13.4489,288919.65066543,0
+JRI.US,D,20200303,000000,13.5731,13.8178,13.5028,13.5731,217393.52808436,0
+JRI.US,D,20200304,000000,13.7811,13.9061,13.7302,13.8573,109864.60907041,0
+JRI.US,D,20200305,000000,13.7726,13.7726,13.6315,13.7019,111078.70012391,0
+JRI.US,D,20200306,000000,13.4246,13.5261,12.9505,13.228,277619.67360103,0
+JRI.US,D,20200309,000000,11.8453,12.4445,11.8453,12.0832,231017.50080804,0
+JRI.US,D,20200310,000000,12.3194,12.3194,11.5282,11.8208,318773.32043159,0
+JRI.US,D,20200311,000000,11.5922,11.6891,10.9214,11.0006,300298.29912907,0
+JRI.US,D,20200312,000000,10.185,10.185,8.37313,9.26324,461657.59152501,0
+JRI.US,D,20200313,000000,9.5238,9.61687,8.86895,9.45231,299463.74442065,0
+JRI.US,D,20200316,000000,9.04125,9.15319,7.84045,7.96689,386111.78569243,0
+JRI.US,D,20200317,000000,7.91145,8.13506,7.56485,7.92812,348853.4362524,0
+JRI.US,D,20200318,000000,7.54096,7.56485,5.60271,5.85914,563591.27304814,0
+JRI.US,D,20200319,000000,5.7961,6.8148,5.02988,6.61747,592082.01397844,0
+JRI.US,D,20200320,000000,6.75122,7.26489,6.75122,6.87754,317316.83641822,0
+JRI.US,D,20200323,000000,6.63306,6.69638,5.7994,6.20651,319435.64856323,0
+JRI.US,D,20200324,000000,6.49066,6.68058,6.11949,6.43556,506830.92160709,0
+JRI.US,D,20200325,000000,6.58547,7.48593,6.58547,7.33562,398467.44788476,0
+JRI.US,D,20200326,000000,7.42255,8.37879,7.39665,8.11756,437753.18054634,0
+JRI.US,D,20200327,000000,8.11756,8.12602,7.78684,8.03988,339760.51087546,0
+JRI.US,D,20200330,000000,7.92812,8.08107,7.78684,7.92812,214856.90702164,0
+JRI.US,D,20200331,000000,7.84854,8.18802,7.72984,7.79408,259841.00049469,0
+JRI.US,D,20200401,000000,7.46232,7.57839,7.17018,7.30421,313659.67947951,0
+JRI.US,D,20200402,000000,7.14618,7.47775,7.12671,7.42255,232953.4551061,0
+JRI.US,D,20200403,000000,7.26489,7.41501,7.02211,7.24881,416777.68449965,0
+JRI.US,D,20200406,000000,7.33562,7.77066,7.20957,7.68348,531978.12806872,0
+JRI.US,D,20200407,000000,8.05416,8.32243,7.88918,7.98352,506967.00186527,0
+JRI.US,D,20200408,000000,8.21209,8.52767,8.03988,8.4006,319430.33292814,0
+JRI.US,D,20200409,000000,8.57639,9.07417,8.53576,8.88992,390861.83720469,0
+JRI.US,D,20200413,000000,8.88992,8.96223,8.6286,8.80459,282751.38771242,0
+JRI.US,D,20200414,000000,9.07417,9.07417,8.82998,8.94625,173220.60052534,0
+JRI.US,D,20200415,000000,8.68317,8.74449,8.49137,8.6333,195658.95934749,0
+JRI.US,D,20200416,000000,8.68317,8.68317,8.46578,8.46935,157776.55434845,0
+JRI.US,D,20200417,000000,8.5557,8.75277,8.53389,8.69766,174404.92402235,0
+JRI.US,D,20200420,000000,8.6333,8.6904,8.48356,8.51244,131725.68992232,0
+JRI.US,D,20200421,000000,8.48356,8.4973,8.1803,8.29798,186150.35130687,0
+JRI.US,D,20200422,000000,8.40897,8.45252,8.27503,8.42647,161228.52777286,0
+JRI.US,D,20200423,000000,8.38714,8.56482,8.38714,8.40897,178191.78245714,0
+JRI.US,D,20200424,000000,8.41743,8.62417,8.41743,8.60246,298792.9112729,0
+JRI.US,D,20200427,000000,8.74449,8.74449,8.62417,8.66774,190664.38862133,0
+JRI.US,D,20200428,000000,8.76199,8.86631,8.71524,8.77882,118939.46128809,0
+JRI.US,D,20200429,000000,8.84955,9.05819,8.84955,9.01491,163922.4916341,0
+JRI.US,D,20200430,000000,9.10428,9.12027,8.94625,8.99233,168871.34789854,0
+JRI.US,D,20200501,000000,8.96223,8.96223,8.6333,8.67582,207780.73359606,0
+JRI.US,D,20200504,000000,8.6333,8.64224,8.45252,8.64224,134632.27918696,0
+JRI.US,D,20200505,000000,8.74449,8.81748,8.58007,8.58731,245628.05540355,0
+JRI.US,D,20200506,000000,8.61148,8.61148,8.38046,8.38714,280920.68298901,0
+JRI.US,D,20200507,000000,8.43531,8.55759,8.42025,8.46108,165200.37030862,0
+JRI.US,D,20200508,000000,8.5557,8.61148,8.5557,8.56482,165996.65244441,0
+JRI.US,D,20200511,000000,8.53031,8.59353,8.49137,8.58731,148071.26780968,0
+JRI.US,D,20200512,000000,8.5465,8.69766,8.52138,8.53839,138982.59494079,0
+JRI.US,D,20200513,000000,8.5465,8.55129,8.26102,8.30597,226168.57848322,0
+JRI.US,D,20200514,000000,8.1836,8.2801,8.05502,8.25847,253486.69031368,0
+JRI.US,D,20200515,000000,8.25847,8.25847,8.14596,8.24098,222619.86050025,0
+JRI.US,D,20200518,000000,8.36476,8.58731,8.36476,8.56389,164044.75124105,0
+JRI.US,D,20200519,000000,8.55485,8.65034,8.52956,8.62417,152300.38708358,0
+JRI.US,D,20200520,000000,8.65945,8.82716,8.65945,8.79538,105851.304581,0
+JRI.US,D,20200521,000000,8.65945,8.77976,8.65945,8.69134,147573.72436567,0
+JRI.US,D,20200522,000000,8.70685,8.73169,8.66774,8.71618,50397.536243927,0
+JRI.US,D,20200526,000000,8.92358,8.95191,8.85238,8.89921,143521.08417665,0
+JRI.US,D,20200527,000000,8.92358,9.01962,8.9151,8.99516,111885.61352986,0
+JRI.US,D,20200528,000000,9.10052,9.22186,9.06948,9.21339,114658.24879039,0
+JRI.US,D,20200529,000000,9.20587,9.26888,9.20587,9.23784,104144.98571863,0
+JRI.US,D,20200601,000000,9.3178,9.50218,9.25383,9.50218,109192.71279565,0
+JRI.US,D,20200602,000000,9.58217,9.63947,9.50218,9.55955,125043.93662007,0
+JRI.US,D,20200603,000000,9.64899,9.84261,9.64899,9.84261,170853.01665835,0
+JRI.US,D,20200604,000000,9.87281,9.87281,9.69878,9.72132,138656.21494656,0
+JRI.US,D,20200605,000000,9.92073,10.0892,9.89713,9.91228,181374.78474623,0
+JRI.US,D,20200608,000000,9.99483,10.2094,9.99483,10.185,231997.70391777,0
+JRI.US,D,20200609,000000,10.1399,10.1399,10.0552,10.0806,131739.51057354,0
+JRI.US,D,20200610,000000,10.0638,10.1616,9.82468,9.92073,167372.33880447,0
+JRI.US,D,20200611,000000,9.62263,9.68081,9.35541,9.36577,274611.02414274,0
+JRI.US,D,20200612,000000,9.56613,9.67052,9.43725,9.55763,82279.65235866,0
+JRI.US,D,20200615,000000,9.37988,9.61594,9.3319,9.50778,140002.13375017,0
+JRI.US,D,20200616,000000,9.76732,9.80966,9.60946,9.63099,99457.658700384,0
+JRI.US,D,20200617,000000,9.69682,9.75338,9.59056,9.63849,124406.06040984,0
+JRI.US,D,20200618,000000,9.63849,9.69682,9.56613,9.5999,85068.234524421,0
+JRI.US,D,20200619,000000,9.65446,9.6827,9.54266,9.54266,76700.36177311,0
+JRI.US,D,20200622,000000,9.46077,9.55763,9.43725,9.49366,86689.503225443,0
+JRI.US,D,20200623,000000,9.57453,9.64804,9.50778,9.52663,117413.8740186,0
+JRI.US,D,20200624,000000,9.4768,9.49366,9.27358,9.29992,120993.42268505,0
+JRI.US,D,20200625,000000,9.29992,9.37141,9.25854,9.36294,75381.021144933,0
+JRI.US,D,20200626,000000,9.36294,9.43725,9.33474,9.40339,172287.17500436,0
+JRI.US,D,20200629,000000,9.48429,9.48429,9.37141,9.43725,82956.864268532,0
+JRI.US,D,20200630,000000,9.42879,9.4683,9.42032,9.4683,66628.296413444,0
+JRI.US,D,20200701,000000,9.54266,9.61878,9.50124,9.57453,113210.26979313,0
+JRI.US,D,20200702,000000,9.69682,9.72801,9.56613,9.58121,216592.99344051,0
+JRI.US,D,20200706,000000,9.70525,9.70525,9.55763,9.59056,184755.5286605,0
+JRI.US,D,20200707,000000,9.59056,9.61126,9.50778,9.52663,102283.45031174,0
+JRI.US,D,20200708,000000,9.52663,9.56613,9.44383,9.51726,95184.951218802,0
+JRI.US,D,20200709,000000,9.50778,9.5501,9.35541,9.40339,108413.44069215,0
+JRI.US,D,20200710,000000,9.3319,9.50124,9.3319,9.50124,110053.84567945,0
+JRI.US,D,20200713,000000,9.52663,9.52663,9.3319,9.36294,222128.69581835,0
+JRI.US,D,20200714,000000,9.40997,9.52473,9.33474,9.52473,207921.06636231,0
+JRI.US,D,20200715,000000,9.59904,9.68851,9.5398,9.68851,150348.48588022,0
+JRI.US,D,20200716,000000,9.63764,9.6789,9.58962,9.63004,66941.918883478,0
+JRI.US,D,20200717,000000,9.65446,9.69586,9.61309,9.64706,97334.594047308,0
+JRI.US,D,20200720,000000,9.65446,9.65446,9.5398,9.58962,95293.390174544,0
+JRI.US,D,20200721,000000,9.58962,9.77591,9.58962,9.72132,126939.49209149,0
+JRI.US,D,20200722,000000,9.68851,9.77591,9.67052,9.73741,76143.283216167,0
+JRI.US,D,20200723,000000,9.72801,9.757,9.6612,9.6612,52434.48760862,0
+JRI.US,D,20200724,000000,9.6085,9.85293,9.6085,9.79289,220454.2707665,0
+JRI.US,D,20200727,000000,9.85293,9.86799,9.79289,9.86061,203708.95712071,0
+JRI.US,D,20200728,000000,9.86061,9.96596,9.82381,9.91602,165104.68887709,0
+JRI.US,D,20200729,000000,9.9988,10.01,9.90755,9.9988,164835.71774176,0
+JRI.US,D,20200730,000000,9.99136,10.0308,9.93958,10.0308,51964.585467078,0
+JRI.US,D,20200731,000000,10.0402,10.0533,9.93095,9.9743,94476.908625439,0
+JRI.US,D,20200803,000000,10.17,10.17,9.98273,10.0533,146585.01623983,0
+JRI.US,D,20200804,000000,9.98273,10.0872,9.949,10.0477,190963.12731313,0
+JRI.US,D,20200805,000000,10.0966,10.1294,9.9743,10.0477,158731.24240979,0
+JRI.US,D,20200806,000000,10.0402,10.1136,10.0402,10.0966,60008.204478186,0
+JRI.US,D,20200807,000000,10.0064,10.105,9.98362,10.0796,130145.88317495,0
+JRI.US,D,20200810,000000,10.0872,10.219,10.0872,10.2012,112074.85013891,0
+JRI.US,D,20200811,000000,10.2688,10.4398,10.1294,10.1616,175140.60791817,0
+JRI.US,D,20200812,000000,10.2094,10.3167,10.2094,10.2922,103253.0221513,0
+JRI.US,D,20200813,000000,10.3138,10.3138,10.2584,10.2904,82168.024021871,0
+JRI.US,D,20200814,000000,10.2829,10.297,10.2058,10.2566,67844.513720965,0
+JRI.US,D,20200817,000000,10.3383,10.3469,10.2405,10.3469,104646.78167066,0
+JRI.US,D,20200818,000000,10.3065,10.3796,10.2659,10.3138,77521.095830283,0
+JRI.US,D,20200819,000000,10.3065,10.3543,10.2734,10.2734,75054.641150695,0
+JRI.US,D,20200820,000000,10.2566,10.2566,10.075,10.1748,100050.88357591,0
+JRI.US,D,20200821,000000,10.1268,10.189,10.1182,10.1494,88133.229714617,0
+JRI.US,D,20200824,000000,10.1333,10.233,10.1333,10.1662,120568.17187822,0
+JRI.US,D,20200825,000000,10.1662,10.1794,10.1098,10.1333,78605.485387689,0
+JRI.US,D,20200826,000000,10.1098,10.1268,9.97727,10.0017,143016.09884354,0
+JRI.US,D,20200827,000000,10.0017,10.0496,9.9743,9.99483,127608.19898523,0
+JRI.US,D,20200828,000000,10.0345,10.1494,10.0017,10.1182,140500.74032116,0
+JRI.US,D,20200831,000000,10.1333,10.1662,10.075,10.075,138582.85918239,0
+JRI.US,D,20200901,000000,10.1333,10.1662,10.0562,10.0919,99495.931272999,0
+JRI.US,D,20200902,000000,10.1333,10.3138,10.1333,10.3065,148903.69626406,0
+JRI.US,D,20200903,000000,10.3065,10.3187,10.1353,10.2246,107261.01100564,0
+JRI.US,D,20200904,000000,10.2152,10.2659,10.0562,10.189,71843.99755916,0
+JRI.US,D,20200908,000000,10.1268,10.1436,9.97727,10.01,114812.40220785,0
+JRI.US,D,20200909,000000,10.0176,10.189,10.0176,10.1748,56057.624482775,0
+JRI.US,D,20200910,000000,10.1587,10.17,10.0345,10.0496,134143.24075912,0
+JRI.US,D,20200911,000000,10.0345,10.0655,9.9866,10.0271,74381.681748893,0
+JRI.US,D,20200914,000000,10.0628,10.1408,10.0345,10.0892,125998.62468139,0
+JRI.US,D,20200915,000000,10.0892,10.1644,10.0892,10.1154,108561.21534751,0
+JRI.US,D,20200916,000000,10.1644,10.1644,10.1154,10.1568,35167.178597464,0
+JRI.US,D,20200917,000000,10.0721,10.1154,10.0318,10.0892,67284.245782972,0
+JRI.US,D,20200918,000000,10.0985,10.107,10.0223,10.0985,99320.515315182,0
+JRI.US,D,20200921,000000,10.0064,10.0232,9.86711,9.88118,224218.80353391,0
+JRI.US,D,20200922,000000,9.86711,9.96596,9.86711,9.95634,105836.42080276,0
+JRI.US,D,20200923,000000,10.0487,10.0487,9.82381,9.83229,220613.73981905,0
+JRI.US,D,20200924,000000,9.82381,9.87645,9.75797,9.85776,112550.06791553,0
+JRI.US,D,20200925,000000,9.79834,9.98273,9.79834,9.95634,115234.46363362,0
+JRI.US,D,20200928,000000,9.9988,10.107,9.98273,10.107,117777.46345844,0
+JRI.US,D,20200929,000000,10.1408,10.1408,9.96596,10.0985,108172.11085926,0
+JRI.US,D,20200930,000000,10.0487,10.0721,9.98273,10.0149,113030.60132724,0
+JRI.US,D,20201001,000000,10.107,10.1154,9.9988,10.1154,100821.65066328,0
+JRI.US,D,20201002,000000,10.0232,10.1728,9.98362,10.1644,62501.237333201,0
+JRI.US,D,20201005,000000,10.107,10.2724,10.107,10.2556,92431.452244606,0
+JRI.US,D,20201006,000000,10.2396,10.2724,10.1963,10.2226,97874.662571976,0
+JRI.US,D,20201007,000000,10.2312,10.265,10.2134,10.2312,70331.167813879,0
+JRI.US,D,20201008,000000,10.2396,10.3637,10.2349,10.3299,87127.511556474,0
+JRI.US,D,20201009,000000,10.3469,10.3637,10.3299,10.3469,75679.759836728,0
+JRI.US,D,20201012,000000,10.3299,10.3543,10.2895,10.3469,103137.14130645,0
+JRI.US,D,20201013,000000,10.3383,10.3469,10.248,10.3469,119185.04362902,0
+JRI.US,D,20201014,000000,10.3101,10.361,10.2528,10.2781,90010.712026753,0
+JRI.US,D,20201015,000000,10.185,10.2528,10.1362,10.2528,75261.95091902,0
+JRI.US,D,20201016,000000,10.219,10.2781,10.2094,10.2283,95103.09043849,0
+JRI.US,D,20201019,000000,10.2453,10.2612,10.0572,10.1362,69173.422492296,0
+JRI.US,D,20201020,000000,10.1192,10.2283,10.1154,10.1926,59927.406824887,0
+JRI.US,D,20201021,000000,10.1926,10.1926,10.1108,10.1108,74708.061743132,0
+JRI.US,D,20201022,000000,10.1192,10.2453,10.0665,10.2094,84369.76007421,0
+JRI.US,D,20201023,000000,10.2094,10.2283,10.1596,10.1926,63018.980190512,0
+JRI.US,D,20201026,000000,10.1521,10.1521,10.044,10.076,94911.727575418,0
+JRI.US,D,20201027,000000,10.0844,10.0844,9.99334,10.0355,87441.134026509,0
+JRI.US,D,20201028,000000,9.90854,10.0017,9.74282,9.74282,167023.63314288,0
+JRI.US,D,20201029,000000,9.72414,9.85963,9.70912,9.81727,121176.28053198,0
+JRI.US,D,20201030,000000,9.71747,9.80605,9.70912,9.74282,64898.588756681,0
+JRI.US,D,20201102,000000,9.85963,9.90933,9.8003,9.84359,75039.757372454,0
+JRI.US,D,20201103,000000,9.80889,10.01,9.80889,9.97727,108283.73919605,0
+JRI.US,D,20201104,000000,9.97727,10.076,9.95088,9.95932,117379.85395405,0
+JRI.US,D,20201105,000000,9.97727,10.1776,9.97727,10.1446,109175.70276338,0
+JRI.US,D,20201106,000000,10.169,10.185,10.1276,10.169,65677.860860189,0
+JRI.US,D,20201109,000000,10.4456,10.5971,10.4212,10.4701,130398.90740503,0
+JRI.US,D,20201110,000000,10.488,10.5614,10.4783,10.5443,69632.693363667,0
+JRI.US,D,20201111,000000,10.6301,10.6723,10.5443,10.6535,118491.88481391,0
+JRI.US,D,20201112,000000,10.6788,10.6788,10.517,10.5264,74246.664617726,0
+JRI.US,D,20201113,000000,10.5416,10.6515,10.5416,10.5933,82244.569167099,0
+JRI.US,D,20201116,000000,10.5999,10.7287,10.5933,10.7004,102016.60543046,0
+JRI.US,D,20201117,000000,10.6271,10.7609,10.6271,10.7531,48760.320637647,0
+JRI.US,D,20201118,000000,10.7609,10.835,10.7609,10.7871,91940.287562723,0
+JRI.US,D,20201119,000000,10.7956,10.9487,10.7784,10.9487,148782.49978407,0
+JRI.US,D,20201120,000000,10.9224,10.9564,10.8877,10.9131,86480.067203082,0
+JRI.US,D,20201123,000000,10.9487,11.0401,10.9131,11.0401,114192.59915689,0
+JRI.US,D,20201124,000000,11.0993,11.3007,11.0993,11.2255,151390.35035695,0
+JRI.US,D,20201125,000000,11.2255,11.2255,11.0993,11.1068,80905.029125599,0
+JRI.US,D,20201127,000000,11.1577,11.2093,11.0475,11.0475,59251.258042035,0
+JRI.US,D,20201130,000000,11.0401,11.1209,11.0401,11.0834,90429.584071475,0
+JRI.US,D,20201201,000000,11.1577,11.2575,11.0993,11.2338,95517.709975144,0
+JRI.US,D,20201202,000000,11.2338,11.2423,11.1237,11.2423,128494.84691747,0
+JRI.US,D,20201203,000000,11.2508,11.3693,11.1916,11.31,114692.26885492,0
+JRI.US,D,20201204,000000,11.2913,11.3597,11.2667,11.3007,166900.3104089,0
+JRI.US,D,20201207,000000,11.2667,11.3769,11.2575,11.327,128008.99787066,0
+JRI.US,D,20201208,000000,11.327,11.3769,11.2255,11.2255,113535.58666035,0
+JRI.US,D,20201209,000000,11.2913,11.3185,11.1482,11.183,158994.89791001,0
+JRI.US,D,20201210,000000,11.1155,11.2667,11.0655,11.2423,85201.125401553,0
+JRI.US,D,20201211,000000,11.2338,11.562,11.2141,11.2178,149175.85678039,0
+JRI.US,D,20201214,000000,11.231,11.3505,11.231,11.2799,96255.520124986,0
+JRI.US,D,20201215,000000,11.3081,11.4088,11.2988,11.3928,141466.05965266,0
+JRI.US,D,20201216,000000,11.4248,11.4727,11.3597,11.453,146671.1295282,0
+JRI.US,D,20201217,000000,11.5282,11.5715,11.4812,11.5537,144794.71034309,0
+JRI.US,D,20201218,000000,11.5715,11.5857,11.4088,11.454,111506.07718477,0
+JRI.US,D,20201221,000000,11.4248,11.4248,11.2555,11.3675,217952.73289534,0
+JRI.US,D,20201222,000000,11.3166,11.3928,11.3081,11.3928,104285.31848487,0
+JRI.US,D,20201223,000000,11.3597,11.4775,11.3597,11.4088,135135.13826604,0
+JRI.US,D,20201224,000000,11.3928,11.4614,11.343,11.4088,101441.45371422,0
+JRI.US,D,20201228,000000,11.4248,11.4699,11.3335,11.3505,155924.58708474,0
+JRI.US,D,20201229,000000,11.3844,11.4944,11.3505,11.3749,120989.17017698,0
+JRI.US,D,20201230,000000,11.3749,11.4944,11.3675,11.4699,182252.92766231,0
+JRI.US,D,20201231,000000,11.4436,11.5461,11.3749,11.4342,357378.65180226,0
+JRI.US,D,20210104,000000,11.4699,11.4699,11.1813,11.231,231653.25076424,0
+JRI.US,D,20210105,000000,11.154,11.2988,11.154,11.2732,130403.15991309,0
+JRI.US,D,20210106,000000,11.2732,11.4614,11.2555,11.4004,100596.26773566,0
+JRI.US,D,20210107,000000,11.4004,11.4775,11.3928,11.4436,240863.12011307,0
+JRI.US,D,20210108,000000,11.4248,11.5028,11.4088,11.4699,89540.80988521,0
+JRI.US,D,20210111,000000,11.4172,11.4858,11.4013,11.4699,161969.52730376,0
+JRI.US,D,20210112,000000,11.4699,11.4934,11.3844,11.453,139625.78678611,0
+JRI.US,D,20210113,000000,11.4248,11.562,11.3928,11.5376,80345.824314623,0
+JRI.US,D,20210114,000000,11.5433,11.6205,11.517,11.5517,182932.26582623,0
+JRI.US,D,20210115,000000,11.517,11.5517,11.4756,11.4925,80245.890375018,0
+JRI.US,D,20210119,000000,11.5254,11.5951,11.4756,11.5951,150964.03642311,0
+JRI.US,D,20210120,000000,11.5951,11.6805,11.5951,11.6366,188327.63543783,0
+JRI.US,D,20210121,000000,11.6366,11.663,11.5603,11.6205,160543.87397386,0
+JRI.US,D,20210122,000000,11.6044,11.6112,11.5085,11.5254,127932.45272543,0
+JRI.US,D,20210125,000000,11.5254,11.5762,11.4756,11.5348,127936.7052335,0
+JRI.US,D,20210126,000000,11.517,11.6448,11.5085,11.6112,125766.86299167,0
+JRI.US,D,20210127,000000,11.5951,11.6044,11.4756,11.5,235191.33747704,0
+JRI.US,D,20210128,000000,11.5687,11.6278,11.4878,11.5517,170555.34109358,0
+JRI.US,D,20210129,000000,11.5433,11.6044,11.4586,11.5,128590.52834899,0
+JRI.US,D,20210201,000000,11.5857,11.5951,11.5085,11.5762,92645.140775036,0
+JRI.US,D,20210202,000000,11.5762,11.6448,11.5603,11.5951,143168.12600696,0
+JRI.US,D,20210203,000000,11.6891,11.6891,11.5857,11.6366,81842.707154649,0
+JRI.US,D,20210204,000000,11.6448,11.723,11.6112,11.723,105161.33514693,0
+JRI.US,D,20210205,000000,11.7313,11.8086,11.723,11.7907,116494.26914884,0
+JRI.US,D,20210208,000000,11.834,12.0145,11.8038,11.9797,198974.85251373,0
+JRI.US,D,20210209,000000,12.0559,12.1604,11.9797,12.1247,226838.34850397,0
+JRI.US,D,20210210,000000,12.1247,12.2967,12.1247,12.2007,160380.15241324,0
+JRI.US,D,20210211,000000,12.2253,12.2676,12.0972,12.2065,158065.72489711,0
+JRI.US,D,20210212,000000,12.1979,12.3531,12.1481,12.277,184704.49856366,0
+JRI.US,D,20210216,000000,12.2516,12.3044,12.0597,12.2159,151636.99582492,0
+JRI.US,D,20210217,000000,12.1979,12.1979,12.1124,12.1812,77107.539420645,0
+JRI.US,D,20210218,000000,12.1217,12.3212,12.1217,12.2949,220128.95389927,0
+JRI.US,D,20210219,000000,12.3212,12.405,12.1575,12.2065,172283.98562331,0
+JRI.US,D,20210222,000000,12.1895,12.2592,12.1049,12.1812,167512.67157073,0
+JRI.US,D,20210223,000000,12.2253,12.4999,12.1217,12.4915,193397.68818221,0
+JRI.US,D,20210224,000000,12.4237,12.7352,12.4237,12.7352,145193.38297448,0
+JRI.US,D,20210225,000000,12.7255,12.8009,12.3354,12.6825,208338.87528004,0
+JRI.US,D,20210226,000000,12.5516,12.6758,12.3212,12.3354,158304.92847594,0
+JRI.US,D,20210301,000000,12.467,12.6729,12.3531,12.5169,129066.80925264,0
+JRI.US,D,20210302,000000,12.5262,12.6909,12.3719,12.45,120280.0644566,0
+JRI.US,D,20210303,000000,12.45,12.561,12.3277,12.467,164706.01624567,0
+JRI.US,D,20210304,000000,12.45,12.5694,12.277,12.4237,124676.09467216,0
+JRI.US,D,20210305,000000,12.4915,12.5169,12.2516,12.4143,81383.436283277,0
+JRI.US,D,20210308,000000,12.4416,12.5516,12.3719,12.4585,127544.41136421,0
+JRI.US,D,20210309,000000,12.4744,12.6044,12.4332,12.5262,78174.918945776,0
+JRI.US,D,20210310,000000,12.4999,12.6448,12.4999,12.5262,93293.648255445,0
+JRI.US,D,20210311,000000,12.5694,12.6542,12.5084,12.579,105533.4296029,0
+JRI.US,D,20210312,000000,12.6099,12.6353,12.4793,12.6194,95035.050309397,0
+JRI.US,D,20210315,000000,12.6616,12.7587,12.6194,12.6711,105598.28035095,0
+JRI.US,D,20210316,000000,12.7143,12.7416,12.4972,12.6035,158492.03883094,0
+JRI.US,D,20210317,000000,12.5498,12.5939,12.4876,12.5498,96383.095367035,0
+JRI.US,D,20210318,000000,12.5329,12.5855,12.42,12.42,105579.14406465,0
+JRI.US,D,20210319,000000,12.42,12.4632,12.2995,12.4558,75849.86015946,0
+JRI.US,D,20210322,000000,12.4105,12.6035,12.4105,12.5234,91216.298064102,0
+JRI.US,D,20210323,000000,12.5762,12.6805,12.5423,12.5855,64724.235925881,0
+JRI.US,D,20210324,000000,12.5939,12.6448,12.5762,12.6035,61644.356957447,0
+JRI.US,D,20210325,000000,12.5855,12.5855,12.4021,12.4717,96604.225786584,0
+JRI.US,D,20210326,000000,12.5329,12.5855,12.4377,12.5582,156456.15059325,0
+JRI.US,D,20210329,000000,12.6099,12.6099,12.4876,12.6035,81582.241035467,0
+JRI.US,D,20210330,000000,12.6194,12.7334,12.5329,12.6974,75333.180429165,0
+JRI.US,D,20210331,000000,12.75,12.7831,12.6353,12.7669,135255.27161898,0
+JRI.US,D,20210401,000000,12.7904,13.1216,12.7791,13.0689,325345.57165108,0
+JRI.US,D,20210405,000000,13.0953,13.2262,13.0096,13.0616,252172.66532059,0
+JRI.US,D,20210406,000000,13.0616,13.1574,13.0096,13.0689,104738.21059415,0
+JRI.US,D,20210407,000000,13.1396,13.1659,13.053,13.0869,71602.667726287,0
+JRI.US,D,20210408,000000,13.1574,13.1998,13.131,13.1659,68867.241911381,0
+JRI.US,D,20210409,000000,13.1753,13.1998,13.1574,13.1659,66349.757134974,0
+JRI.US,D,20210412,000000,13.1838,13.2262,13.1838,13.2168,82736.796975999,0
+JRI.US,D,20210413,000000,13.1998,13.2693,13.149,13.261,65443.972916434,0
+JRI.US,D,20210414,000000,13.2487,13.355,13.1452,13.2062,88892.3024048,0
+JRI.US,D,20210415,000000,13.1885,13.4857,13.1885,13.337,180496.64183013,0
+JRI.US,D,20210416,000000,13.337,13.4857,13.3107,13.4594,82168.024021871,0
+JRI.US,D,20210419,000000,13.4509,13.5111,13.0841,13.337,81630.081751235,0
+JRI.US,D,20210420,000000,13.3024,13.4773,13.2411,13.3107,132137.12007792,0
+JRI.US,D,20210421,000000,13.2487,13.4678,13.2487,13.3633,80639.247371333,0
+JRI.US,D,20210422,000000,13.3888,13.3888,13.2843,13.3107,74266.86403105,0
+JRI.US,D,20210423,000000,13.3794,13.528,13.3737,13.4509,116752.60901398,0
+JRI.US,D,20210426,000000,13.3982,13.4546,13.3888,13.4246,60226.145516685,0
+JRI.US,D,20210427,000000,13.4246,13.4246,13.3719,13.3888,88571.238045646,0
+JRI.US,D,20210428,000000,13.3719,13.528,13.3719,13.3719,92068.925931788,0
+JRI.US,D,20210429,000000,13.4773,13.5195,13.3719,13.4594,74074.43804096,0
+JRI.US,D,20210430,000000,13.4678,13.528,13.3794,13.3982,96392.663510188,0
+JRI.US,D,20210503,000000,13.5111,13.528,13.4133,13.5195,85664.648780994,0
+JRI.US,D,20210504,000000,13.4594,13.6071,13.4594,13.5995,144469.39347587,0
+JRI.US,D,20210505,000000,13.5995,13.6344,13.4414,13.5721,95706.946584181,0
+JRI.US,D,20210506,000000,13.5995,13.6428,13.4414,13.4773,44563.095174276,0
+JRI.US,D,20210507,000000,13.4857,13.6597,13.4857,13.6428,66598.528856966,0
+JRI.US,D,20210510,000000,13.6597,13.8383,13.6183,13.6682,82469.952094716,0
+JRI.US,D,20210511,000000,13.6258,13.6484,13.4857,13.5544,67969.962708976,0
+JRI.US,D,20210512,000000,13.528,13.6164,13.0145,13.0399,192108.1151105,0
+JRI.US,D,20210513,000000,13.0897,13.4067,13.0897,13.1781,64919.851297022,0
+JRI.US,D,20210514,000000,13.2477,13.4857,13.2394,13.4152,101337.26726655,0
+JRI.US,D,20210517,000000,13.4594,13.4895,13.3051,13.3794,74698.493599977,0
+JRI.US,D,20210518,000000,13.4152,13.5731,13.4152,13.529,62332.200137487,0
+JRI.US,D,20210519,000000,13.4594,13.5554,13.3623,13.5554,45935.592153307,0
+JRI.US,D,20210520,000000,13.5028,13.6353,13.5028,13.6173,36504.592384933,0
+JRI.US,D,20210521,000000,13.6616,13.8375,13.6173,13.7218,40959.094586431,0
+JRI.US,D,20210524,000000,13.7574,13.8281,13.7311,13.7763,55276.226125232,0
+JRI.US,D,20210525,000000,13.7311,13.7763,13.6616,13.7048,58020.156956275,0
+JRI.US,D,20210526,000000,13.6964,13.9681,13.6964,13.8714,86584.253650754,0
+JRI.US,D,20210527,000000,13.9419,14.0209,13.8807,14.0039,101940.06028523,0
+JRI.US,D,20210528,000000,14.0389,14.0755,13.9814,14.0755,70842.531909087,0
+JRI.US,D,20210601,000000,14.1441,14.1582,13.8375,13.8988,144948.86376055,0
+JRI.US,D,20210602,000000,13.9946,14.1196,13.9795,14.0914,81319.648662253,0
+JRI.US,D,20210603,000000,14.0914,14.0914,13.9608,14.0209,100643.04532441,0
+JRI.US,D,20210604,000000,14.0116,14.1093,13.9259,13.9512,125465.99804584,0
+JRI.US,D,20210607,000000,13.9775,14.1441,13.9775,14.1008,93628.533265821,0
+JRI.US,D,20210608,000000,14.1441,14.2702,14.1254,14.259,91860.553036445,0
+JRI.US,D,20210609,000000,14.2844,14.4337,14.1883,14.3557,103351.89296389,0
+JRI.US,D,20210610,000000,14.4433,14.4969,14.3473,14.4969,170910.42551728,0
+JRI.US,D,20210611,000000,14.4337,14.4969,14.4074,14.4874,47824.76886263,0
+JRI.US,D,20210614,000000,14.4122,14.5817,14.3342,14.5373,95283.822031391,0
+JRI.US,D,20210615,000000,14.5213,14.5533,14.2288,14.3078,93810.32798574,0
+JRI.US,D,20210616,000000,14.3529,14.5817,14.3293,14.4669,222491.22213119,0
+JRI.US,D,20210617,000000,14.4846,14.5035,14.085,14.1837,129409.13615212,0
+JRI.US,D,20210618,000000,14.1582,14.2363,14.0078,14.0698,86326.976912625,0
+JRI.US,D,20210621,000000,14.0521,14.13,13.9889,14.1132,74052.112373602,0
+JRI.US,D,20210622,000000,14.1225,14.2288,14.1132,14.1742,41453.448649365,0
+JRI.US,D,20210623,000000,14.2458,14.2542,14.1225,14.2025,42806.809342088,0
+JRI.US,D,20210624,000000,14.2542,14.2664,14.0605,14.1837,74900.487733221,0
+JRI.US,D,20210625,000000,14.1931,14.3249,14.1931,14.2288,92016.832707952,0
+JRI.US,D,20210628,000000,14.2993,14.3615,14.2025,14.2458,60159.168514609,0
+JRI.US,D,20210629,000000,14.2626,14.4404,14.1488,14.2805,129740.83178146,0
+JRI.US,D,20210630,000000,14.2542,14.3162,14.1046,14.2025,131287.68159128,0
+JRI.US,D,20210701,000000,14.2993,14.2993,14.1582,14.2363,69506.181248637,0
+JRI.US,D,20210702,000000,14.2025,14.2898,14.1396,14.1742,92229.458111366,0
+JRI.US,D,20210706,000000,14.1837,14.2626,14.1396,14.2203,73166.527568388,0
+JRI.US,D,20210707,000000,14.1931,14.2712,14.1046,14.1742,79265.687265285,0
+JRI.US,D,20210708,000000,14.1396,14.2805,14.0331,14.2626,94498.171165779,0
+JRI.US,D,20210709,000000,14.3162,14.3615,14.2542,14.3434,69060.731028486,0
+JRI.US,D,20210712,000000,14.3529,14.4122,14.2898,14.3708,60287.806883674,0
+JRI.US,D,20210713,000000,14.3868,14.3868,14.2635,14.2993,48683.775492418,0
+JRI.US,D,20210714,000000,14.287,14.3943,14.287,14.368,97603.565182625,0
+JRI.US,D,20210715,000000,14.3143,14.3774,14.2428,14.287,108958.82485189,0
+JRI.US,D,20210716,000000,14.287,14.3219,14.0914,14.1187,86853.224786071,0
+JRI.US,D,20210719,000000,13.8959,13.8959,13.656,13.6832,162774.31445567,0
+JRI.US,D,20210720,000000,13.6832,13.9419,13.6832,13.94,72499.946928689,0
+JRI.US,D,20210721,000000,13.9853,14.2072,13.8874,14.1986,83341.716248709,0
+JRI.US,D,20210722,000000,14.226,14.226,14.0029,14.1093,68748.17168547,0
+JRI.US,D,20210723,000000,14.1264,14.226,14.0556,14.226,121712.09654859,0
+JRI.US,D,20210726,000000,14.2683,14.2683,14.1187,14.1357,70485.321231351,0
+JRI.US,D,20210727,000000,14.1799,14.2335,14.0029,14.0914,56286.196791443,0
+JRI.US,D,20210728,000000,14.1799,14.1799,14.0029,14.1264,64684.90022625,0
+JRI.US,D,20210729,000000,14.1893,14.2683,14.0292,14.2683,82756.996389324,0
+JRI.US,D,20210730,000000,14.2607,14.2776,14.163,14.226,64397.855931643,0
+JRI.US,D,20210802,000000,14.3059,14.3774,14.2335,14.2683,96580.836992208,0
+JRI.US,D,20210803,000000,14.2683,14.3143,14.1893,14.2166,51980.532372333,0
+JRI.US,D,20210804,000000,14.1986,14.2776,14.1264,14.2776,52117.675757534,0
+JRI.US,D,20210805,000000,14.3143,14.4019,14.1799,14.3059,80006.686796179,0
+JRI.US,D,20210806,000000,14.368,14.368,14.2683,14.3407,29652.738759952,0
+JRI.US,D,20210809,000000,14.3407,14.5618,14.3162,14.4649,98459.38243136,0
+JRI.US,D,20210810,000000,14.5449,14.5533,14.4196,14.4923,55943.869891949,0
+JRI.US,D,20210811,000000,14.5618,14.5807,14.4019,14.5807,85947.440567534,0
+JRI.US,D,20210812,000000,14.604,14.6408,14.3548,14.4978,77849.602078556,0
+JRI.US,D,20210813,000000,14.4978,14.5335,14.3736,14.4074,51931.628529549,0
+JRI.US,D,20210816,000000,14.4074,14.4696,14.3097,14.4696,50928.03662544,0
+JRI.US,D,20210817,000000,14.4883,14.5684,14.0859,14.3266,100866.30199799,0
+JRI.US,D,20210818,000000,14.2918,14.3906,14.1132,14.1582,75254.509029903,0
+JRI.US,D,20210819,000000,14.0688,14.1837,13.9965,14.1132,74161.61445636,0
+JRI.US,D,20210820,000000,14.1132,14.2203,14.0688,14.0688,37847.321807483,0
+JRI.US,D,20210823,000000,14.1488,14.1488,14.0228,14.0321,102745.91056417,0
+JRI.US,D,20210824,000000,14.0595,14.1225,14.0595,14.0688,47338.919815833,0
+JRI.US,D,20210825,000000,14.1225,14.1837,14.1046,14.1837,119050.02649786,0
+JRI.US,D,20210826,000000,14.1582,14.2118,14.1132,14.1225,59259.763058172,0
+JRI.US,D,20210827,000000,14.1132,14.2118,14.1132,14.2118,66093.54352386,0
+JRI.US,D,20210830,000000,14.2118,14.6501,14.2025,14.3642,208395.22101192,0
+JRI.US,D,20210831,000000,14.3736,14.416,14.3454,14.416,73543.937659446,0
+JRI.US,D,20210901,000000,14.5073,14.5176,14.4347,14.4883,81045.36189185,0
+JRI.US,D,20210902,000000,14.542,14.6408,14.5268,14.5684,73908.5902263,0
+JRI.US,D,20210903,000000,14.5871,14.6408,14.5768,14.6229,46790.346275027,0
+JRI.US,D,20210907,000000,14.6229,14.6314,14.5684,14.5965,96050.336610693,0
+JRI.US,D,20210908,000000,14.5684,14.6314,14.4527,14.6229,67011.022139587,0
+JRI.US,D,20210909,000000,14.5684,14.6135,14.3906,14.4696,62509.742349338,0
+JRI.US,D,20210910,000000,14.4978,14.5684,14.4395,14.4527,28751.207049481,0
+JRI.US,D,20210913,000000,14.5073,14.5777,14.4,14.4527,100650.48721353,0
+JRI.US,D,20210914,000000,14.4854,14.5091,14.3971,14.4225,29044.630106191,0
+JRI.US,D,20210915,000000,14.3698,14.4761,14.3698,14.4413,64463.769806702,0
+JRI.US,D,20210916,000000,14.4132,14.4225,14.3322,14.3698,70282.263971094,0
+JRI.US,D,20210917,000000,14.3784,14.4507,14.2693,14.3415,63829.082977513,0
+JRI.US,D,20210920,000000,14.2438,14.318,13.8121,13.974,181021.82657656,0
+JRI.US,D,20210921,000000,14.0096,14.1977,14.0096,14.0267,75905.142764344,0
+JRI.US,D,20210922,000000,14.1084,14.2213,14.0914,14.2072,70729.840445278,0
+JRI.US,D,20210923,000000,14.2072,14.4132,14.162,14.3511,107017.55491873,0
+JRI.US,D,20210924,000000,14.3322,14.3322,14.2166,14.226,39993.775254937,0
+JRI.US,D,20210927,000000,14.226,14.3059,14.0999,14.1347,38895.565046309,0
+JRI.US,D,20210928,000000,14.0443,14.13,13.7471,13.7566,119684.71332706,0
+JRI.US,D,20210929,000000,13.8827,13.9101,13.7566,13.8026,72878.420146764,0
+JRI.US,D,20210930,000000,13.8206,13.89,13.6945,13.7198,107526.7927599,0
+JRI.US,D,20211001,000000,13.8383,13.8996,13.7198,13.8827,71914.163942287,0
+JRI.US,D,20211004,000000,13.9005,13.9287,13.8026,13.8026,61157.444783632,0
+JRI.US,D,20211005,000000,13.8478,13.9381,13.7294,13.8478,76008.266085001,0
+JRI.US,D,20211006,000000,13.7942,13.8112,13.6493,13.7848,109243.74289246,0
+JRI.US,D,20211007,000000,13.7848,13.9823,13.7566,13.83,76872.588349873,0
+JRI.US,D,20211008,000000,13.9101,13.9466,13.8563,13.9101,36570.50625999,0
+JRI.US,D,20211011,000000,13.9381,13.974,13.8637,13.9193,76248.532790856,0
+JRI.US,D,20211012,000000,13.9005,14.0096,13.9005,13.9823,37400.808460316,0
+JRI.US,D,20211013,000000,14.035,14.1789,13.9955,14.1789,104890.23775758,0
+JRI.US,D,20211014,000000,14.2957,14.3774,14.2673,14.3303,79061.566878008,0
+JRI.US,D,20211015,000000,14.3586,14.4038,14.305,14.305,55124.198961792,0
+JRI.US,D,20211018,000000,14.2137,14.321,14.2072,14.2957,63340.044549664,0
+JRI.US,D,20211019,000000,14.305,14.4583,14.2861,14.4122,58621.886847933,0
+JRI.US,D,20211020,000000,14.3774,14.5223,14.3493,14.4215,62599.04501877,0
+JRI.US,D,20211021,000000,14.4498,14.4864,14.4038,14.4311,29182.83661841,0
+JRI.US,D,20211022,000000,14.4498,14.4751,14.3952,14.4669,40729.459150744,0
+JRI.US,D,20211025,000000,14.4751,14.54,14.2673,14.3586,96258.709506037,0
+JRI.US,D,20211026,000000,14.368,14.4215,14.3397,14.3493,64464.832933717,0
+JRI.US,D,20211027,000000,14.321,14.3952,14.305,14.3134,67106.703571123,0
+JRI.US,D,20211028,000000,14.3858,14.4751,14.2861,14.3586,58894.047364301,0
+JRI.US,D,20211029,000000,14.368,14.4122,14.2137,14.3586,77972.924812535,0
+JRI.US,D,20211101,000000,14.3493,14.4517,14.2673,14.305,172326.51070398,0
+JRI.US,D,20211102,000000,14.4311,14.4311,14.2598,14.3774,86419.468963109,0
+JRI.US,D,20211103,000000,14.3303,14.3774,14.3134,14.3493,31967.166276102,0
+JRI.US,D,20211104,000000,14.3493,14.4498,14.2326,14.2673,153023.31345515,0
+JRI.US,D,20211105,000000,14.2598,14.4404,14.2231,14.2957,165378.97564749,0
+JRI.US,D,20211108,000000,14.3586,14.368,14.2957,14.3493,52585.451645043,0
+JRI.US,D,20211109,000000,14.3493,14.3774,14.305,14.3303,66382.714072501,0
+JRI.US,D,20211110,000000,14.305,14.3493,14.1761,14.1761,123848.98185289,0
+JRI.US,D,20211111,000000,14.241,14.3493,14.1591,14.2326,99376.861047088,0
+JRI.US,D,20211112,000000,14.2476,14.2927,14.1376,14.1828,160047.3936569,0
+JRI.US,D,20211115,000000,14.1205,14.2738,14.1205,14.1828,120117.40602299,0
+JRI.US,D,20211116,000000,14.2108,14.2927,14.1789,14.2108,131794.79317843,0
+JRI.US,D,20211117,000000,14.1828,14.2712,14.1205,14.1469,86756.48022752,0
+JRI.US,D,20211118,000000,14.1205,14.2382,14.1064,14.1563,152968.03085028,0
+JRI.US,D,20211119,000000,14.1742,14.1742,14.0556,14.1112,80347.950568656,0
+JRI.US,D,20211122,000000,14.1112,14.1112,14.019,14.0369,78330.135490269,0
+JRI.US,D,20211123,000000,14.019,14.1112,14.0012,14.0651,124783.47050089,0
+JRI.US,D,20211124,000000,13.9833,14.1921,13.9823,14.1828,74088.258692183,0
+JRI.US,D,20211126,000000,14.0924,14.1649,13.8291,13.9466,98223.368233572,0
+JRI.US,D,20211129,000000,14.0284,14.0284,13.8555,13.9654,85564.71484139,0
+JRI.US,D,20211130,000000,13.891,13.9466,13.718,13.8196,135724.11063349,0
+JRI.US,D,20211201,000000,13.9287,14.0745,13.718,13.7368,139194.1572172,0
+JRI.US,D,20211202,000000,13.7828,13.8459,13.7461,13.8196,124636.75897253,0
+JRI.US,D,20211203,000000,13.8375,13.8375,13.6643,13.6925,106510.44333159,0
+JRI.US,D,20211206,000000,13.7096,14.019,13.7096,13.9193,87351.831357076,0
+JRI.US,D,20211207,000000,14.0463,14.1828,13.9804,14.0924,98263.767060221,0
+JRI.US,D,20211208,000000,14.1112,14.1112,13.9749,13.9917,149904.09878708,0
+JRI.US,D,20211209,000000,13.9917,14.0369,13.8469,13.8555,132149.87760213,0
+JRI.US,D,20211210,000000,13.9381,13.9381,13.7641,13.7735,129496.31256753,0
+JRI.US,D,20211213,000000,13.7735,13.8827,13.7096,13.8196,118539.72552966,0
+JRI.US,D,20211214,000000,13.8261,13.8752,13.6889,13.8168,126749.19235543,0
+JRI.US,D,20211215,000000,13.7801,13.8657,13.6889,13.8441,143934.64058628,0
+JRI.US,D,20211216,000000,13.889,13.9636,13.8441,13.861,110572.6516638,0
+JRI.US,D,20211217,000000,13.7519,13.8798,13.7519,13.8168,81564.167876178,0
+JRI.US,D,20211220,000000,13.798,13.8074,13.67,13.7057,120429.96536602,0
+JRI.US,D,20211221,000000,13.7519,13.9636,13.7519,13.889,137342.18995346,0
+JRI.US,D,20211222,000000,13.889,14.0736,13.889,14.036,82189.286562212,0
+JRI.US,D,20211223,000000,14.1366,14.3117,14.1196,14.2738,110777.83517809,0
+JRI.US,D,20211227,000000,14.32,14.4395,14.302,14.4028,122942.13450732,0
+JRI.US,D,20211228,000000,14.4028,14.4028,14.257,14.2738,158646.19224841,0
+JRI.US,D,20211229,000000,14.2738,14.3848,14.2738,14.3389,63902.438741692,0
+JRI.US,D,20211230,000000,14.4395,14.4761,14.4028,14.4678,92797.167938477,0
+JRI.US,D,20211231,000000,14.4854,14.8241,14.4038,14.7791,395329.09693038,0
+JRI.US,D,20220103,000000,14.8241,14.8402,14.6867,14.7885,155545.05073964,0
+JRI.US,D,20220104,000000,14.8609,14.8609,14.7706,14.8337,106228.71467207,0
+JRI.US,D,20220105,000000,14.7885,14.8241,14.4761,14.4854,152119.65549066,0
+JRI.US,D,20220106,000000,14.5317,14.6605,14.4395,14.6605,97365.424730802,0
+JRI.US,D,20220107,000000,14.6605,14.6963,14.5768,14.6417,97708.814757314,0
+JRI.US,D,20220110,000000,14.6417,14.714,14.5045,14.7048,106970.77732997,0
+JRI.US,D,20220111,000000,14.7235,14.7979,14.6605,14.733,91204.603666915,0
+JRI.US,D,20220112,000000,14.7611,14.8712,14.7611,14.8515,134830.02081215,0
+JRI.US,D,20220113,000000,14.8215,14.9427,14.78,14.8487,99369.419157968,0
+JRI.US,D,20220114,000000,14.8044,14.8346,14.6663,14.7951,71209.310729973,0
+JRI.US,D,20220118,000000,14.7479,14.7575,14.6003,14.6926,106445.59258354,0
+JRI.US,D,20220119,000000,14.7104,14.7575,14.5817,14.5817,102887.30645743,0
+JRI.US,D,20220120,000000,14.6003,14.6745,14.352,14.3708,124884.46756751,0
+JRI.US,D,20220121,000000,14.3143,14.4245,13.889,13.9091,103519.86703258,0
+JRI.US,D,20220124,000000,13.8168,13.8261,13.1894,13.7426,270926.22590161,0
+JRI.US,D,20220125,000000,13.5949,13.8356,13.512,13.7706,73263.272126941,0
+JRI.US,D,20220126,000000,13.862,14.018,13.6502,13.7057,73722.542998312,0
+JRI.US,D,20220127,000000,13.7613,13.8807,13.6588,13.7057,60843.822313598,0
+JRI.US,D,20220128,000000,13.733,13.8525,13.6041,13.8525,73535.43264331,0
+JRI.US,D,20220131,000000,13.798,14.2326,13.7471,14.1667,142815.1678373,0
+JRI.US,D,20220201,000000,14.1667,14.2861,13.9823,14.2504,69551.895710369,0
+JRI.US,D,20220202,000000,14.2767,14.5091,14.2767,14.3887,55827.989047089,0
+JRI.US,D,20220203,000000,14.3332,14.3332,14.1563,14.1761,69110.69799829,0
+JRI.US,D,20220204,000000,14.1572,14.1572,13.8996,13.974,77655.049834432,0
+JRI.US,D,20220207,000000,13.9456,14.1459,13.9456,14.0755,67072.683506576,0
+JRI.US,D,20220208,000000,14.0473,14.1028,14.0002,14.0755,40042.679097722,0
+JRI.US,D,20220209,000000,14.085,14.2598,14.085,14.2326,47133.736301539,0
+JRI.US,D,20220210,000000,14.1761,14.2673,14.0379,14.0661,93877.304987816,0
+JRI.US,D,20220211,000000,14.0096,14.1168,13.8356,13.9091,72486.126277467,0
+JRI.US,D,20220214,000000,13.9061,13.9249,13.6465,13.6643,98673.070961789,0
+JRI.US,D,20220215,000000,13.7294,13.7858,13.6738,13.7198,57351.450062543,0
+JRI.US,D,20220216,000000,13.6925,13.9889,13.6925,13.9428,98096.856118542,0
+JRI.US,D,20220217,000000,13.9344,13.9522,13.8319,13.8319,47428.222485265,0
+JRI.US,D,20220218,000000,13.8319,13.9259,13.7115,13.767,36067.647180918,0
+JRI.US,D,20220222,000000,13.6465,13.7198,13.3166,13.4047,103079.73244752,0
+JRI.US,D,20220223,000000,13.4886,13.5383,13.0982,13.1264,225297.87745623,0
+JRI.US,D,20220224,000000,12.8573,13.2657,12.7728,13.2657,135548.69467567,0
+JRI.US,D,20220225,000000,13.3399,13.655,13.2468,13.637,115962.70564031,0
+JRI.US,D,20220228,000000,13.5628,13.7387,13.5628,13.6925,166636.65490866,0
+JRI.US,D,20220301,000000,13.7019,13.7651,13.5442,13.5995,55653.63621629,0
+JRI.US,D,20220302,000000,13.609,13.7574,13.609,13.6925,59811.52598003,0
+JRI.US,D,20220303,000000,13.7115,13.8319,13.6465,13.6925,60824.686027291,0
+JRI.US,D,20220304,000000,13.6832,13.6832,13.5158,13.6738,62402.366520615,0
+JRI.US,D,20220307,000000,13.637,13.6738,13.3765,13.3954,162591.45660872,0
+JRI.US,D,20220308,000000,13.3672,13.5807,13.3672,13.433,90065.99463164,0
+JRI.US,D,20220309,000000,13.5995,13.6925,13.5995,13.6643,100115.73432395,0
+JRI.US,D,20220310,000000,13.637,13.637,13.4236,13.4602,80435.126984056,0
+JRI.US,D,20220311,000000,13.5442,13.5721,13.3578,13.3672,79084.955672383,0
+JRI.US,D,20220314,000000,13.4208,13.4773,13.0841,13.1405,104449.04004551,0
+JRI.US,D,20220315,000000,13.1594,13.3107,13.1594,13.2335,132887.68775197,0
+JRI.US,D,20220316,000000,13.3737,13.4396,13.2617,13.4302,65944.705741472,0
+JRI.US,D,20220317,000000,13.402,13.6916,13.402,13.673,102206.90516652,0
+JRI.US,D,20220318,000000,13.6173,13.767,13.6173,13.7106,58709.063263333,0
+JRI.US,D,20220321,000000,13.6916,13.7858,13.5807,13.6456,97403.697303415,0
+JRI.US,D,20220322,000000,13.6916,13.8413,13.6916,13.8319,69095.814220048,0
+JRI.US,D,20220323,000000,13.813,13.8225,13.7106,13.767,86339.734436829,0
+JRI.US,D,20220324,000000,13.7481,13.8929,13.7481,13.7858,114203.23042706,0
+JRI.US,D,20220325,000000,13.767,13.8505,13.767,13.8225,124548.51943011,0
+JRI.US,D,20220328,000000,13.8505,13.8978,13.7858,13.8978,99700.051660274,0
+JRI.US,D,20220329,000000,13.9436,14.3464,13.9436,14.2156,105003.99234839,0
+JRI.US,D,20220330,000000,14.2428,14.2805,14.1498,14.2712,64760.382244463,0
+JRI.US,D,20220331,000000,14.2712,14.3746,14.2448,14.2805,49014.407994725,0
+JRI.US,D,20220401,000000,14.3371,14.4583,14.3249,14.4583,72192.703220758,0
+JRI.US,D,20220404,000000,14.5797,14.5797,14.4206,14.4489,81899.052886552,0
+JRI.US,D,20220405,000000,14.4301,14.5223,14.3746,14.3925,70169.572507283,0
+JRI.US,D,20220406,000000,14.3557,14.3887,14.1406,14.1873,97825.758729191,0
+JRI.US,D,20220407,000000,14.178,14.178,13.9833,14.1028,107095.16319096,0
+JRI.US,D,20220408,000000,14.1122,14.1968,14.019,14.178,32784.710952222,0
+JRI.US,D,20220411,000000,14.1309,14.1968,14.1028,14.1215,71958.815277004,0
+JRI.US,D,20220412,000000,14.1686,14.2635,14.1215,14.1591,58831.322870295,0
+JRI.US,D,20220413,000000,14.1376,14.2363,14.1187,14.1376,66446.501693526,0
+JRI.US,D,20220414,000000,14.2034,14.227,14.0905,14.0905,53885.655986913,0
+JRI.US,D,20220418,000000,14.1093,14.2175,14.0623,14.1093,56186.262851841,0
+JRI.US,D,20220419,000000,14.1093,14.1846,14.0717,14.0999,69868.707561455,0
+JRI.US,D,20220420,000000,14.1846,14.2975,14.1751,14.2598,64165.031114906,0
+JRI.US,D,20220421,000000,14.3539,14.3634,14.1093,14.1187,82200.980959398,0
+JRI.US,D,20220422,000000,14.1187,14.1376,13.9305,13.9305,54105.723279445,0
+JRI.US,D,20220425,000000,13.8742,13.8742,13.6108,13.7426,110281.3548611,0
+JRI.US,D,20220426,000000,13.6861,13.7895,13.5544,13.5827,40339.291535482,0
+JRI.US,D,20220427,000000,13.639,13.7329,13.545,13.5919,57943.611811045,0
+JRI.US,D,20220428,000000,13.6861,13.8647,13.5637,13.799,103005.31355633,0
+JRI.US,D,20220429,000000,13.733,13.8271,13.3456,13.3755,53943.064845835,0
+JRI.US,D,20220502,000000,13.4414,13.545,13.1686,13.2722,121970.43641372,0
+JRI.US,D,20220503,000000,13.2911,13.5073,13.2911,13.4226,46274.72967175,0
+JRI.US,D,20220504,000000,13.4602,13.7515,13.4085,13.7048,70704.325396869,0
+JRI.US,D,20220505,000000,13.5544,13.6296,13.1969,13.2722,80677.519943945,0
+JRI.US,D,20220506,000000,13.2252,13.319,13.1123,13.2439,67638.267079655,0
+JRI.US,D,20220509,000000,13.1216,13.1647,12.7782,12.83,79592.067259524,0
+JRI.US,D,20220510,000000,12.9147,13.1869,12.6513,12.8018,156658.14472651,0
+JRI.US,D,20220511,000000,12.8018,13.1216,12.7455,12.849,85787.971514972,0
+JRI.US,D,20220512,000000,12.9217,12.9217,12.5122,12.5524,108841.67486689,0
+JRI.US,D,20220513,000000,12.5807,12.7796,12.5524,12.685,88028.848850745,0
+JRI.US,D,20220516,000000,12.8271,12.9313,12.685,12.846,58797.790472746,0
+JRI.US,D,20220517,000000,13.0544,13.0829,12.9313,13.026,67008.074022655,0
+JRI.US,D,20220518,000000,13.026,13.0638,12.7703,12.8746,84728.057302717,0
+JRI.US,D,20220519,000000,12.865,12.9882,12.865,12.9408,63167.882256832,0
+JRI.US,D,20220520,000000,13.1018,13.1018,12.8366,12.9786,62842.764317339,0
+JRI.US,D,20220523,000000,13.1018,13.1366,13.026,13.045,84273.103302973,0
+JRI.US,D,20220524,000000,13.0071,13.1493,12.9597,13.1398,50970.681637238,0
+JRI.US,D,20220525,000000,13.1207,13.2763,13.1028,13.2344,46322.972911314,0
+JRI.US,D,20220526,000000,13.3008,13.6607,13.2344,13.5187,69904.579301768,0
+JRI.US,D,20220527,000000,13.5849,13.7744,13.5849,13.7176,63278.717918023,0
+JRI.US,D,20220531,000000,13.6607,13.7271,13.5281,13.547,49298.64651985,0
+JRI.US,D,20220601,000000,13.6135,13.6229,13.4524,13.547,68525.994792104,0
+JRI.US,D,20220602,000000,13.547,13.7744,13.5234,13.7365,70091.416559204,0
+JRI.US,D,20220603,000000,13.6607,13.7744,13.6418,13.6796,54316.863027469,0
+JRI.US,D,20220606,000000,13.7556,13.8692,13.6561,13.6796,52868.610387913,0
+JRI.US,D,20220607,000000,13.6796,13.7744,13.6748,13.7744,29917.183899655,0
+JRI.US,D,20220608,000000,13.7744,13.7744,13.566,13.5755,34796.064147493,0
+JRI.US,D,20220609,000000,13.6038,13.6607,13.3529,13.3671,79092.327825606,0
+JRI.US,D,20220610,000000,13.2628,13.2724,13.1207,13.225,50738.4545376,0
+JRI.US,D,20220613,000000,13.0071,13.225,12.4955,12.5239,86125.642211442,0
+JRI.US,D,20220614,000000,12.502,12.5999,12.2538,12.3588,86731.196973032,0
+JRI.US,D,20220615,000000,12.3969,12.626,12.3011,12.4543,131578.43070479,0
+JRI.US,D,20220616,000000,12.3016,12.3201,11.9532,11.9675,148643.43183928,0
+JRI.US,D,20220617,000000,12.0153,12.1775,11.8911,12.0917,132344.39630895,0
+JRI.US,D,20220621,000000,12.1775,12.3206,12.1775,12.2634,92231.270100556,0
+JRI.US,D,20220622,000000,12.168,12.3206,12.168,12.168,57137.261872886,0
+JRI.US,D,20220623,000000,12.2253,12.2538,12.0438,12.1393,48146.858475254,0
+JRI.US,D,20220624,000000,12.2444,12.416,12.2444,12.3969,53332.581833633,0
+JRI.US,D,20220627,000000,12.4543,12.5401,12.4161,12.4925,59284.270796165,0
+JRI.US,D,20220628,000000,12.5497,12.6828,12.4543,12.4543,52407.345679773,0
+JRI.US,D,20220629,000000,12.5115,12.5115,12.4161,12.4543,67725.609930351,0
+JRI.US,D,20220630,000000,12.3685,12.4925,12.3303,12.4734,48164.671628841,0
+JRI.US,D,20220701,000000,12.5593,12.7311,12.4829,12.6547,63424.257255842,0
+JRI.US,D,20220705,000000,12.5306,12.5306,12.2348,12.3493,71705.278007763,0
+JRI.US,D,20220706,000000,12.3493,12.4448,12.2538,12.3874,58080.31118033,0
+JRI.US,D,20220707,000000,12.4734,12.6452,12.4543,12.6452,47154.561037313,0
+JRI.US,D,20220708,000000,12.6452,12.7119,12.5401,12.626,46043.858519656,0
+JRI.US,D,20220711,000000,12.6356,12.7549,12.5974,12.6356,57468.376963054,0
+JRI.US,D,20220712,000000,12.626,12.7597,12.3969,12.4161,73612.333273926,0
+JRI.US,D,20220713,000000,12.3397,12.4352,12.1393,12.2634,72440.856467569,0
+JRI.US,D,20220714,000000,12.1067,12.2509,12.0874,12.2412,48144.268493026,0
+JRI.US,D,20220715,000000,12.3374,12.4528,12.2509,12.4433,48252.420469942,0
+JRI.US,D,20220718,000000,12.5106,12.6739,12.3278,12.3759,66047.580363944,0
+JRI.US,D,20220719,000000,12.4816,12.6355,12.4529,12.5586,150276.13200109,0
+JRI.US,D,20220720,000000,12.5875,12.6645,12.5298,12.6164,81565.309205592,0
+JRI.US,D,20220721,000000,12.5682,12.6836,12.5394,12.674,107427.15068547,0
+JRI.US,D,20220722,000000,12.6259,12.7606,12.578,12.6548,73881.319230325,0
+JRI.US,D,20220725,000000,12.7029,12.8471,12.7029,12.8086,91646.321361532,0
+JRI.US,D,20220726,000000,12.8183,12.8761,12.7509,12.7606,50934.381512873,0
+JRI.US,D,20220727,000000,12.8278,12.9481,12.7846,12.924,34007.55720276,0
+JRI.US,D,20220728,000000,13.0105,13.1932,12.9626,13.1932,71559.171495209,0
+JRI.US,D,20220729,000000,13.2317,13.4145,13.2221,13.3952,63355.220092463,0
+JRI.US,D,20220801,000000,13.4337,13.6068,13.399,13.6068,92091.408343451,0
+JRI.US,D,20220802,000000,13.6933,13.6933,13.4625,13.4817,81729.617016674,0
+JRI.US,D,20220803,000000,13.4914,13.6549,13.4625,13.4625,61735.020284443,0
+JRI.US,D,20220804,000000,13.5202,13.549,13.3568,13.3664,80074.059831586,0
+JRI.US,D,20220805,000000,13.3568,13.3759,13.307,13.3279,40944.882568169,0
+JRI.US,D,20220808,000000,13.3664,13.453,13.3309,13.453,46307.764731175,0
+JRI.US,D,20220809,000000,13.4914,13.5202,13.3952,13.4145,58567.415268248,0
+JRI.US,D,20220810,000000,13.5876,13.7702,13.5876,13.7414,72906.91151523,0
+JRI.US,D,20220811,000000,13.8665,13.9241,13.7751,13.7798,58197.202731884,0
+JRI.US,D,20220812,000000,13.8157,13.9124,13.7867,13.8931,47383.535170876,0
+JRI.US,D,20220815,000000,13.8835,13.9319,13.7878,13.8447,63939.62640257,0
+JRI.US,D,20220816,000000,13.8447,13.8641,13.7189,13.7673,37669.264908597,0
+JRI.US,D,20220817,000000,13.8157,13.835,13.7189,13.7479,88883.765353561,0
+JRI.US,D,20220818,000000,13.7189,13.7672,13.6512,13.6608,48150.967686015,0
+JRI.US,D,20220819,000000,13.6124,13.6124,13.4671,13.4671,38534.821365777,0
+JRI.US,D,20220822,000000,13.3413,13.3509,13.2009,13.2833,55674.491831729,0
+JRI.US,D,20220823,000000,13.2445,13.3897,13.1868,13.2057,86871.708099875,0
+JRI.US,D,20220824,000000,13.1573,13.2638,12.7604,13.1767,67188.045326001,0
+JRI.US,D,20220825,000000,13.1573,13.38,13.1573,13.3704,47212.0764932,0
+JRI.US,D,20220826,000000,13.3897,13.4187,13.1573,13.167,50022.55277004,0
+JRI.US,D,20220829,000000,13.0895,13.2542,13.0508,13.167,37951.242131521,0
+JRI.US,D,20220830,000000,13.2542,13.2735,13.0315,13.0508,31068.105818089,0
+JRI.US,D,20220831,000000,13.0508,13.0508,12.7993,12.8281,62427.484811504,0
+JRI.US,D,20220901,000000,12.8281,12.9153,12.6442,12.7604,41735.727643587,0
+JRI.US,D,20220902,000000,12.8379,12.9734,12.7139,12.7604,29303.940628511,0
+JRI.US,D,20220906,000000,12.7894,12.8088,12.5765,12.5765,43640.365002828,0
+JRI.US,D,20220907,000000,12.5861,12.8185,12.5861,12.8088,34925.926065787,0
+JRI.US,D,20220908,000000,12.7797,12.7954,12.6248,12.6636,50302.464225763,0
+JRI.US,D,20220909,000000,12.7217,12.9153,12.705,12.8959,45838.341304596,0
+JRI.US,D,20220912,000000,12.9831,13.0899,12.925,13.0508,22870.108681276,0
+JRI.US,D,20220913,000000,12.9346,12.9346,12.5861,12.6636,41767.747035203,0
+JRI.US,D,20220914,000000,12.6314,12.7289,12.6314,12.6656,36347.260685587,0
+JRI.US,D,20220915,000000,12.6119,12.7094,12.5339,12.5339,47906.659445353,0
+JRI.US,D,20220916,000000,12.407,12.4933,12.3681,12.407,37457.578100826,0
+JRI.US,D,20220919,000000,12.29,12.5241,12.2412,12.4851,46259.124739638,0
+JRI.US,D,20220920,000000,12.4851,12.4851,12.1729,12.212,56550.321613298,0
+JRI.US,D,20220921,000000,12.2412,12.2607,12.0072,12.0072,53872.436951613,0
+JRI.US,D,20220922,000000,11.9778,11.9778,11.5975,11.7633,67535.595024465,0
+JRI.US,D,20220923,000000,11.5584,11.6377,11.2512,11.2659,163248.44197917,0
+JRI.US,D,20220926,000000,11.2268,11.2659,10.8903,10.944,118096.55898327,0
+JRI.US,D,20220927,000000,10.9634,11.0122,10.8269,10.8562,143631.8090861,0
+JRI.US,D,20220928,000000,10.983,11.1781,10.8562,11.1585,128660.4653975,0
+JRI.US,D,20220929,000000,11.0903,11.0903,10.7294,10.8172,115835.94042315,0
+JRI.US,D,20220930,000000,10.7489,10.9532,10.7391,10.8756,79959.257478642,0
+JRI.US,D,20221003,000000,11.0122,11.2268,10.9732,11.1683,50842.900513909,0
+JRI.US,D,20221004,000000,11.3731,11.6364,11.3731,11.5975,49259.954909911,0
+JRI.US,D,20221005,000000,11.4902,11.5487,11.3,11.3048,69854.651343276,0
+JRI.US,D,20221006,000000,11.2171,11.3514,11.1781,11.1975,86188.517510957,0
+JRI.US,D,20221007,000000,11.0806,11.105,10.8964,10.944,60896.245457437,0
+JRI.US,D,20221010,000000,10.9928,10.9928,10.8172,10.8269,62461.762256208,0
+JRI.US,D,20221011,000000,10.8075,10.9634,10.7391,10.8269,55324.153904502,0
+JRI.US,D,20221012,000000,10.7684,10.7781,10.6709,10.6709,44191.248260839,0
+JRI.US,D,20221013,000000,10.4513,10.7909,10.4415,10.7466,100254.79368924,0
+JRI.US,D,20221014,000000,10.7761,10.8451,10.5891,10.6089,80202.412364289,0
+JRI.US,D,20221017,000000,10.7367,10.9139,10.7367,10.7565,186205.47407598,0
+JRI.US,D,20221018,000000,10.9336,11.073,10.7605,10.9139,160928.13355508,0
+JRI.US,D,20221019,000000,10.8745,10.8745,10.6974,10.7367,85331.854997731,0
+JRI.US,D,20221020,000000,10.7367,10.8617,10.5695,10.6187,124562.74271404,0
+JRI.US,D,20221021,000000,10.6383,10.6974,10.4415,10.6482,65409.538779176,0
+JRI.US,D,20221024,000000,10.6383,10.7268,10.6285,10.6777,66548.624593774,0
+JRI.US,D,20221025,000000,10.786,10.9631,10.6777,10.9631,83793.428661155,0
+JRI.US,D,20221026,000000,10.9729,11.1203,10.9336,10.9927,98894.190740312,0
+JRI.US,D,20221027,000000,11.1107,11.2289,11.0812,11.0911,68879.635172441,0
+JRI.US,D,20221028,000000,11.0419,11.406,11.0419,11.3961,134935.43494901,0
+JRI.US,D,20221031,000000,11.3371,11.4158,11.2585,11.2781,126498.47730531,0
+JRI.US,D,20221101,000000,11.4158,11.5143,11.3273,11.5143,74531.37049875,0
+JRI.US,D,20221102,000000,11.465,11.465,11.1797,11.1895,112719.70509661,0
+JRI.US,D,20221103,000000,11.1895,11.2731,11.1403,11.2289,81112.868109052,0
+JRI.US,D,20221104,000000,11.2977,11.3765,11.1993,11.2977,36435.504062465,0
+JRI.US,D,20221107,000000,11.3273,11.4453,11.3075,11.4158,87455.574313082,0
+JRI.US,D,20221108,000000,11.465,11.5635,11.4453,11.5241,57796.665520511,0
+JRI.US,D,20221109,000000,11.465,11.5536,11.4258,11.4355,34709.093001804,0
+JRI.US,D,20221110,000000,11.6717,11.9176,11.6619,11.8489,105196.25159859,0
+JRI.US,D,20221111,000000,11.9374,12.1244,11.7898,12.0161,61729.102721664,0
+JRI.US,D,20221114,000000,11.9239,12.021,11.7652,11.7652,70564.281557,0
+JRI.US,D,20221115,000000,11.8842,11.9834,11.8619,11.9239,89954.338067698,0
+JRI.US,D,20221116,000000,11.8544,11.8941,11.8445,11.8445,38659.145681585,0
+JRI.US,D,20221117,000000,11.6957,11.8019,11.666,11.7156,47641.978723791,0
+JRI.US,D,20221118,000000,11.785,11.7999,11.7056,11.7056,52996.799632802,0
+JRI.US,D,20221121,000000,11.7255,11.8049,11.6958,11.7949,65158.049528569,0
+JRI.US,D,20221122,000000,11.8247,11.904,11.7304,11.8941,67218.526550033,0
+JRI.US,D,20221123,000000,11.904,11.9735,11.7751,11.914,46499.845423733,0
+JRI.US,D,20221125,000000,11.904,11.9933,11.904,11.9636,22772.101719609,0
+JRI.US,D,20221128,000000,11.904,11.9933,11.8462,11.8644,87525.918720973,0
+JRI.US,D,20221129,000000,11.8644,11.9536,11.8048,11.9239,102176.07163337,0
+JRI.US,D,20221130,000000,11.914,12.1223,11.914,12.1223,95227.506022337,0
+JRI.US,D,20221201,000000,12.1917,12.3504,12.152,12.2314,110788.94622799,0
+JRI.US,D,20221202,000000,12.1421,12.3157,12.1421,12.2215,62568.340395427,0
+JRI.US,D,20221205,000000,12.1719,12.2355,12.0528,12.0628,57251.825810689,0
+JRI.US,D,20221206,000000,12.033,12.0925,11.7652,11.7751,88815.228951136,0
+JRI.US,D,20221207,000000,11.666,11.8835,11.666,11.8247,128168.92877547,0
+JRI.US,D,20221208,000000,11.8346,11.904,11.7552,11.7552,150169.86370378,0
+JRI.US,D,20221209,000000,11.7552,11.8445,11.7453,11.7652,56216.546994132,0
+JRI.US,D,20221212,000000,11.8644,11.8941,11.785,11.8346,90612.602008509,0
+JRI.US,D,20221213,000000,12.033,12.3077,12.033,12.033,115341.35044958,0
+JRI.US,D,20221214,000000,12.02,12.07,11.945,11.98,113121,0
+JRI.US,D,20221215,000000,11.85,11.91,11.83,11.83,86418,0
+JRI.US,D,20221216,000000,11.72,11.7484,11.57,11.66,100249,0
+JRI.US,D,20221219,000000,11.6,11.9607,11.56,11.56,77902,0
+JRI.US,D,20221220,000000,11.47,11.64,11.46,11.55,195519,0
+JRI.US,D,20221221,000000,11.55,11.87,11.55,11.74,160540,0
+JRI.US,D,20221222,000000,11.67,11.71,11.49,11.59,130678,0
+JRI.US,D,20221223,000000,11.57,11.71,11.57,11.67,72636,0
+JRI.US,D,20221227,000000,11.69,11.7766,11.63,11.64,126599,0
+JRI.US,D,20221228,000000,11.64,11.7399,11.5,11.51,118324,0
+JRI.US,D,20221229,000000,11.53,11.789,11.53,11.76,124432,0
+JRI.US,D,20221230,000000,11.73,11.772,11.6014,11.7,144734,0
+JRI.US,D,20230103,000000,11.78,11.8938,11.71,11.85,92791,0
+JRI.US,D,20230104,000000,11.89,12,11.8701,11.94,48026,0
+JRI.US,D,20230105,000000,11.88,11.965,11.81,11.91,66725,0
+JRI.US,D,20230106,000000,11.96,12.21,11.91,12.14,47420,0
+JRI.US,D,20230109,000000,12.2,12.35,12.14,12.33,52194,0
+JRI.US,D,20230110,000000,12.26,12.265,12.13,12.2,115782,0
+JRI.US,D,20230111,000000,12.21,12.5,12.21,12.5,46100,0
+JRI.US,D,20230112,000000,12.45,12.49,12.345,12.45,60868,0
+JRI.US,D,20230113,000000,12.38,12.52,12.26,12.5,61428,0
+JRI.US,D,20230117,000000,12.45,12.76,12.45,12.73,107301,0
+JRI.US,D,20230118,000000,12.76,12.7899,12.46,12.46,76859,0
+JRI.US,D,20230119,000000,12.41,12.51,12.38,12.43,44822,0
+JRI.US,D,20230120,000000,12.41,12.64,12.395,12.63,48170,0
+JRI.US,D,20230123,000000,12.64,12.6831,12.595,12.66,71636,0
+JRI.US,D,20230124,000000,12.71,12.7877,12.645,12.75,64224,0
+JRI.US,D,20230125,000000,12.71,12.77,12.585,12.75,69028,0
+JRI.US,D,20230126,000000,12.82,12.82,12.68,12.76,48827,0
+JRI.US,D,20230127,000000,12.73,12.93,12.73,12.88,97871,0
+JRI.US,D,20230130,000000,12.88,12.88,12.71,12.72,126018,0
+JRI.US,D,20230131,000000,12.72,12.91,12.71,12.89,88562,0
+JRI.US,D,20230201,000000,12.88,13.03,12.75,13,108851,0
+JRI.US,D,20230202,000000,13.01,13.21,13,13.11,107186,0
+JRI.US,D,20230203,000000,13.03,13.03,12.815,12.82,61722,0
+JRI.US,D,20230206,000000,12.81,12.82,12.6972,12.74,50210,0
+JRI.US,D,20230207,000000,12.69,12.8268,12.68,12.82,45610,0
+JRI.US,D,20230208,000000,12.72,12.8393,12.68,12.7,53635,0
+JRI.US,D,20230209,000000,12.82,12.84,12.5603,12.61,25284,0
+JRI.US,D,20230210,000000,12.63,12.68,12.63,12.65,49581,0
+JRI.US,D,20230213,000000,12.69,12.88,12.69,12.83,37438,0
+JRI.US,D,20230214,000000,12.69,12.78,12.59,12.61,61295,0
+JRI.US,D,20230215,000000,12.6,12.62,12.5201,12.62,39961,0
+JRI.US,D,20230216,000000,12.5,12.6,12.4301,12.45,67976,0
+JRI.US,D,20230217,000000,12.4,12.47,12.34,12.41,70562,0
+JRI.US,D,20230221,000000,12.33,12.38,12.1092,12.13,80062,0
+JRI.US,D,20230222,000000,12.1,12.25,12.1,12.16,68954,0
+JRI.US,D,20230223,000000,12.21,12.2863,12.14,12.23,39432,0
+JRI.US,D,20230224,000000,12.11,12.145,12.055,12.07,52941,0
+JRI.US,D,20230227,000000,12.18,12.27,12.1101,12.18,66525,0
+JRI.US,D,20230228,000000,12.2,12.21,12.08,12.08,65219,0
+JRI.US,D,20230301,000000,12.08,12.13,12.01,12.08,70922,0
+JRI.US,D,20230302,000000,11.99,12.05,11.91,12.02,88269,0
+JRI.US,D,20230303,000000,12.04,12.14,12.04,12.11,64797,0
+JRI.US,D,20230306,000000,12.09,12.17,12.0701,12.09,96743,0
+JRI.US,D,20230307,000000,12.12,12.12,11.93,11.93,44154,0
+JRI.US,D,20230308,000000,11.93,12,11.86,11.89,103298,0
+JRI.US,D,20230309,000000,11.91,11.9785,11.7,11.71,72505,0
+JRI.US,D,20230310,000000,11.7,11.71,11.46,11.48,89900,0
+JRI.US,D,20230313,000000,11.31,11.5,11.2,11.41,165834,0
+JRI.US,D,20230314,000000,11.47,11.6287,11.31,11.41,95156,0
+JRI.US,D,20230315,000000,11.22,11.32,10.95,10.99,384029,0
+JRI.US,D,20230316,000000,10.96,11.13,10.92,11.02,270370,0
+JRI.US,D,20230317,000000,11.05,11.05,10.89,10.93,131565,0
+JRI.US,D,20230320,000000,10.94,11.06,10.94,10.99,101156,0
+JRI.US,D,20230321,000000,11.08,11.2037,11.08,11.1,77679,0
+JRI.US,D,20230322,000000,11.13,11.1906,10.99,10.99,86499,0
+JRI.US,D,20230323,000000,10.99,11.1939,10.97,10.99,154372,0
+JRI.US,D,20230324,000000,10.99,11.21,10.975,11.19,86047,0
+JRI.US,D,20230327,000000,11.28,11.34,11.235,11.25,163632,0
+JRI.US,D,20230328,000000,11.26,11.29,11.2,11.24,51390,0
+JRI.US,D,20230329,000000,11.32,11.44,11.32,11.4,50376,0
+JRI.US,D,20230330,000000,11.5,11.58,11.46,11.54,64071,0
+JRI.US,D,20230331,000000,11.56,11.76,11.56,11.74,58018,0
+JRI.US,D,20230403,000000,11.8,11.83,11.73,11.73,95107,0
+JRI.US,D,20230404,000000,11.74,11.79,11.66,11.7,61889,0
+JRI.US,D,20230405,000000,11.68,11.7401,11.65,11.65,42355,0
+JRI.US,D,20230406,000000,11.67,11.81,11.67,11.72,29702,0
+JRI.US,D,20230410,000000,11.73,11.78,11.66,11.74,59213,0
+JRI.US,D,20230411,000000,11.73,11.8801,11.73,11.83,65063,0
+JRI.US,D,20230412,000000,11.94,11.97,11.81,11.82,67213,0
+JRI.US,D,20230413,000000,11.76,11.9199,11.76,11.8,38768,0
+JRI.US,D,20230414,000000,11.83,11.84,11.66,11.68,52568,0
+JRI.US,D,20230417,000000,11.74,11.81,11.6901,11.76,128409,0
+JRI.US,D,20230418,000000,11.83,11.8545,11.74,11.74,38212,0
+JRI.US,D,20230419,000000,11.76,11.78,11.71,11.73,51619,0
+JRI.US,D,20230420,000000,11.64,11.74,11.64,11.68,58358,0
+JRI.US,D,20230421,000000,11.76,11.7782,11.61,11.68,180259,0
+JRI.US,D,20230424,000000,11.71,11.79,11.67,11.69,47464,0
+JRI.US,D,20230425,000000,11.72,11.72,11.52,11.53,38222,0
+JRI.US,D,20230426,000000,11.51,11.615,11.48,11.48,104878,0
+JRI.US,D,20230427,000000,11.54,11.63,11.53,11.61,33380,0
+JRI.US,D,20230428,000000,11.62,11.7634,11.62,11.75,39211,0
+JRI.US,D,20230501,000000,11.81,11.82,11.7,11.72,51781,0
+JRI.US,D,20230502,000000,11.72,11.72,11.4749,11.5,62578,0
+JRI.US,D,20230503,000000,11.5,11.6,11.48,11.51,35068,0
+JRI.US,D,20230504,000000,11.48,11.49,11.4,11.43,61880,0
+JRI.US,D,20230505,000000,11.54,11.6353,11.53,11.55,54298,0
+JRI.US,D,20230508,000000,11.61,11.61,11.47,11.49,44845,0
+JRI.US,D,20230509,000000,11.5,11.5,11.4001,11.46,34160,0
+JRI.US,D,20230510,000000,11.53,11.56,11.4717,11.55,88136,0
+JRI.US,D,20230511,000000,11.58,11.58,11.3904,11.41,61587,0
+JRI.US,D,20230512,000000,11.34,11.42,11.28,11.32,50450,0
+JRI.US,D,20230515,000000,11.43,11.43,11.3,11.4,92954,0
+JRI.US,D,20230516,000000,11.45,11.45,11.18,11.18,55033,0
+JRI.US,D,20230517,000000,11.2,11.34,11.1901,11.34,75784,0
+JRI.US,D,20230518,000000,11.3,11.3,11.18,11.22,82047,0
+JRI.US,D,20230519,000000,11.23,11.355,11.23,11.27,62672,0
+JRI.US,D,20230522,000000,11.26,11.34,11.26,11.28,30374,0
+JRI.US,D,20230523,000000,11.23,11.32,11.18,11.19,25081,0
+JRI.US,D,20230524,000000,11.2,11.2,11.045,11.05,31000,0
+JRI.US,D,20230525,000000,11.05,11.05,10.93,10.97,51849,0
+JRI.US,D,20230526,000000,10.94,11.0467,10.94,11.04,57204,0
+JRI.US,D,20230530,000000,11.1,11.1096,11.02,11.06,54377,0
+JRI.US,D,20230531,000000,10.98,11.08,10.98,11.07,61852,0
+JRI.US,D,20230601,000000,11.18,11.1993,11.07,11.15,90779,0
+JRI.US,D,20230602,000000,11.25,11.36,11.24,11.33,59579,0
+JRI.US,D,20230605,000000,11.37,11.37,11.23,11.25,58988,0
+JRI.US,D,20230606,000000,11.27,11.37,11.24,11.36,64188,0
+JRI.US,D,20230607,000000,11.33,11.41,11.32,11.37,133104,0
+JRI.US,D,20230608,000000,11.32,11.39,11.3,11.37,79517,0
+JRI.US,D,20230609,000000,11.4,11.4162,11.33,11.33,53200,0
+JRI.US,D,20230612,000000,11.33,11.37,11.3,11.31,85548,0
+JRI.US,D,20230613,000000,11.35,11.42,11.35,11.37,67776,0
+JRI.US,D,20230614,000000,11.29,11.36,11.21,11.26,76792,0
+JRI.US,D,20230615,000000,11.23,11.3699,11.23,11.33,60790,0
+JRI.US,D,20230616,000000,11.38,11.38,11.29,11.3,77519,0
+JRI.US,D,20230620,000000,11.3,11.3,11.22,11.23,82414,0
+JRI.US,D,20230621,000000,11.17,11.22,11.13,11.18,70889,0
+JRI.US,D,20230622,000000,11.19,11.19,11.08,11.14,118951,0
+JRI.US,D,20230623,000000,11.1,11.1,11,11.01,65995,0
+JRI.US,D,20230626,000000,10.97,11.131,10.9501,11.11,59740,0
+JRI.US,D,20230627,000000,11.16,11.27,11.13,11.27,101149,0
+JRI.US,D,20230628,000000,11.29,11.305,11.24,11.28,54270,0
+JRI.US,D,20230629,000000,11.31,11.33,11.271,11.29,42298,0
+JRI.US,D,20230630,000000,11.35,11.44,11.35,11.42,43626,0
+JRI.US,D,20230703,000000,11.52,11.53,11.445,11.52,32851,0
+JRI.US,D,20230705,000000,11.54,11.5401,11.44,11.45,53952,0
+JRI.US,D,20230706,000000,11.4,11.4,11.27,11.31,37670,0
+JRI.US,D,20230707,000000,11.28,11.3498,11.28,11.33,44547,0
+JRI.US,D,20230710,000000,11.36,11.4,11.31,11.33,63334,0
+JRI.US,D,20230711,000000,11.39,11.46,11.3301,11.46,52830,0
+JRI.US,D,20230712,000000,11.49,11.57,11.44,11.52,87062,0
+JRI.US,D,20230713,000000,11.43,11.56,11.43,11.51,51225,0
+JRI.US,D,20230714,000000,11.52,11.56,11.52,11.53,60768,0
+JRI.US,D,20230717,000000,11.56,11.56,11.451,11.51,95857,0
+JRI.US,D,20230718,000000,11.51,11.51,11.445,11.45,46921,0
+JRI.US,D,20230719,000000,11.45,11.655,11.45,11.63,81470,0
+JRI.US,D,20230720,000000,11.61,11.6399,11.575,11.59,58064,0
+JRI.US,D,20230721,000000,11.6,11.64,11.54,11.63,57634,0
+JRI.US,D,20230724,000000,11.67,11.7272,11.6307,11.72,85943,0
+JRI.US,D,20230725,000000,11.73,11.73,11.67,11.68,46304,0
+JRI.US,D,20230726,000000,11.7,11.78,11.7,11.75,73961,0
+JRI.US,D,20230727,000000,11.75,11.82,11.61,11.61,69072,0
+JRI.US,D,20230728,000000,11.65,11.69,11.54,11.57,120660,0
+JRI.US,D,20230731,000000,11.63,11.68,11.5811,11.63,47632,0
+JRI.US,D,20230801,000000,11.66,11.66,11.5,11.53,80732,0
+JRI.US,D,20230802,000000,11.54,11.54,11.41,11.44,148519,0
+JRI.US,D,20230803,000000,11.4,11.41,11.27,11.29,102683,0
+JRI.US,D,20230804,000000,11.28,11.3778,11.27,11.29,64877,0
+JRI.US,D,20230807,000000,11.3,11.49,11.3,11.46,83810,0
+JRI.US,D,20230808,000000,11.37,11.42,11.3549,11.4,22232,0
+JRI.US,D,20230809,000000,11.38,11.4535,11.365,11.4,58980,0
+JRI.US,D,20230810,000000,11.44,11.52,11.38,11.39,56385,0
+JRI.US,D,20230811,000000,11.39,11.43,11.32,11.4,43008,0
+JRI.US,D,20230814,000000,11.33,11.33,11.225,11.28,94693,0
+JRI.US,D,20230815,000000,11.21,11.22,11.17,11.19,44304,0
+JRI.US,D,20230816,000000,11.16,11.22,11.16,11.17,73112,0
+JRI.US,D,20230817,000000,11.22,11.22,11.125,11.13,105643,0
+JRI.US,D,20230818,000000,11.11,11.16,11.09,11.11,41530,0
+JRI.US,D,20230821,000000,11.08,11.09,11,11.02,81035,0
+JRI.US,D,20230822,000000,11.01,11.14,11.01,11.13,62989,0
+JRI.US,D,20230823,000000,11.13,11.1501,11.11,11.12,55834,0
+JRI.US,D,20230824,000000,11.14,11.24,11.06,11.06,59400,0
+JRI.US,D,20230825,000000,11.05,11.135,11.03,11.1,72952,0
+JRI.US,D,20230828,000000,11.11,11.2401,11.11,11.21,84129,0
+JRI.US,D,20230829,000000,11.16,11.3,11.16,11.22,37304,0
+JRI.US,D,20230830,000000,11.26,11.35,11.23,11.26,63050,0
+JRI.US,D,20230831,000000,11.35,11.35,11.17,11.17,105469,0
+JRI.US,D,20230901,000000,11.27,11.33,11.18,11.19,61095,0
+JRI.US,D,20230905,000000,11.2,11.2,11.04,11.04,62050,0
+JRI.US,D,20230906,000000,11.04,11.1,10.93,10.93,46831,0
+JRI.US,D,20230907,000000,10.9,11.07,10.9,10.98,53414,0
+JRI.US,D,20230908,000000,10.98,11.0476,10.98,11,29092,0
+JRI.US,D,20230911,000000,11,11.07,11,11.03,59772,0
+JRI.US,D,20230912,000000,10.99,11.03,10.99,11.03,47390,0
+JRI.US,D,20230913,000000,11.05,11.05,10.9518,10.97,51601,0
+JRI.US,D,20230914,000000,10.94,10.9789,10.9,10.95,37115,0
+JRI.US,D,20230915,000000,10.91,10.946,10.83,10.84,100610,0
+JRI.US,D,20230918,000000,10.84,10.905,10.84,10.9,47730,0
+JRI.US,D,20230919,000000,10.87,10.92,10.8501,10.86,22667,0
+JRI.US,D,20230920,000000,10.89,11.01,10.889,10.95,111824,0
+JRI.US,D,20230921,000000,10.88,10.88,10.7,10.7,46581,0
+JRI.US,D,20230922,000000,10.67,10.81,10.59,10.77,57595,0
+JRI.US,D,20230925,000000,10.71,10.73,10.67,10.68,65541,0
+JRI.US,D,20230926,000000,10.64,10.6501,10.44,10.46,94045,0
+JRI.US,D,20230927,000000,10.48,10.54,10.34,10.39,209935,0
+JRI.US,D,20230928,000000,10.39,10.57,10.39,10.56,209728,0
+JRI.US,D,20230929,000000,10.61,10.76,10.6,10.62,65269,0
+JRI.US,D,20231002,000000,10.64,10.64,10.4,10.45,63695,0
+JRI.US,D,20231003,000000,10.39,10.46,10.13,10.15,87918,0
+JRI.US,D,20231004,000000,10.18,10.2024,10.12,10.15,35784,0
+JRI.US,D,20231005,000000,10.13,10.15,10.09,10.11,66027,0
+JRI.US,D,20231006,000000,10.04,10.22,10.04,10.18,77646,0
+JRI.US,D,20231009,000000,10.18,10.34,10.16,10.33,51378,0
+JRI.US,D,20231010,000000,10.31,10.44,10.3,10.4,40541,0
+JRI.US,D,20231011,000000,10.44,10.4889,10.34,10.4,48552,0
+JRI.US,D,20231012,000000,10.35,10.35,10.22,10.23,90488,0
+JRI.US,D,20231013,000000,10.28,10.36,10.18,10.19,71849,0
+JRI.US,D,20231016,000000,10.24,10.6,10.1658,10.31,145222,0
+JRI.US,D,20231017,000000,10.28,10.3475,10.23,10.27,45680,0
+JRI.US,D,20231018,000000,10.28,10.28,10.162,10.17,39192,0
+JRI.US,D,20231019,000000,10.15,10.22,9.995,10,79570,0
+JRI.US,D,20231020,000000,9.99,10.03,9.97,9.98,37556,0
+JRI.US,D,20231023,000000,9.93,10.02,9.8801,9.91,68541,0
+JRI.US,D,20231024,000000,9.92,9.9994,9.9,9.98,95741,0
+JRI.US,D,20231025,000000,9.91,9.96,9.77,9.77,88622,0
+JRI.US,D,20231026,000000,9.78,9.83,9.735,9.805,132905,0
+JRI.US,D,20231027,000000,9.78,9.86,9.7,9.71,83635,0
+JRI.US,D,20231030,000000,9.76,9.96,9.76,9.79,57594,0
+JRI.US,D,20231031,000000,9.85,9.99,9.85,9.99,58143,0
+JRI.US,D,20231101,000000,10.13,10.18,10.02,10.17,62494,0
+JRI.US,D,20231102,000000,10.23,10.665,10.23,10.64,131058,0
+JRI.US,D,20231103,000000,10.76,10.95,10.72,10.74,79293,0
+JRI.US,D,20231106,000000,10.78,10.79,10.56,10.57,53752,0
+JRI.US,D,20231107,000000,10.56,10.59,10.45,10.47,57705,0
+JRI.US,D,20231108,000000,10.47,10.56,10.47,10.55,283580,0
+JRI.US,D,20231109,000000,10.55,10.55,10.35,10.35,46381,0
+JRI.US,D,20231110,000000,10.39,10.5,10.39,10.49,23971,0
+JRI.US,D,20231113,000000,10.48,10.55,10.45,10.54,40777,0
+JRI.US,D,20231114,000000,10.56,10.955,10.56,10.95,154528,0
+JRI.US,D,20231115,000000,10.97,11.1256,10.91,10.91,61779,0
+JRI.US,D,20231116,000000,10.87,10.87,10.78,10.8,40037,0
+JRI.US,D,20231117,000000,10.8,10.815,10.75,10.78,44942,0
+JRI.US,D,20231120,000000,10.77,10.92,10.77,10.89,49384,0
+JRI.US,D,20231121,000000,10.81,10.9,10.8,10.8,41926,0
+JRI.US,D,20231122,000000,10.83,10.84,10.735,10.74,126759,0
+JRI.US,D,20231124,000000,10.69,10.84,10.69,10.78,14929,0
+JRI.US,D,20231127,000000,10.79,10.84,10.7612,10.84,60425,0
+JRI.US,D,20231128,000000,10.84,10.9799,10.83,10.93,39460,0
+JRI.US,D,20231129,000000,11,11.15,11,11.03,143383,0
+JRI.US,D,20231130,000000,11.02,11.13,10.9768,11.07,50177,0
+JRI.US,D,20231201,000000,11.12,11.4,11.102,11.28,103045,0
+JRI.US,D,20231204,000000,11.28,11.38,11.28,11.32,67038,0
+JRI.US,D,20231205,000000,11.29,11.29,11.23,11.23,37943,0
+JRI.US,D,20231206,000000,11.23,11.4067,11.23,11.36,81919,0
+JRI.US,D,20231207,000000,11.37,11.4,11.36,11.39,67018,0
+JRI.US,D,20231208,000000,11.31,11.34,11.27,11.27,62592,0
+JRI.US,D,20231211,000000,11.27,11.4,11.25,11.31,51433,0
+JRI.US,D,20231212,000000,11.29,11.35,11.28,11.31,75785,0
+JRI.US,D,20231213,000000,11.31,11.57,11.3,11.52,88330,0
+JRI.US,D,20231214,000000,11.49,11.9,11.49,11.83,109927,0
+JRI.US,D,20231215,000000,11.77,11.82,11.6,11.6,114351,0
+JRI.US,D,20231218,000000,11.71,11.71,11.57,11.61,63424,0
+JRI.US,D,20231219,000000,11.56,11.63,11.55,11.56,129444,0
+JRI.US,D,20231220,000000,11.49,11.62,11.45,11.45,77159,0
+JRI.US,D,20231221,000000,11.48,11.58,11.46,11.48,66522,0
+JRI.US,D,20231222,000000,11.52,11.83,11.5,11.76,94586,0
+JRI.US,D,20231226,000000,11.75,11.84,11.67,11.8,110717,0
+JRI.US,D,20231227,000000,11.85,11.95,11.78,11.85,105136,0
+JRI.US,D,20231228,000000,11.8,11.855,11.77,11.8,47589,0
+JRI.US,D,20231229,000000,11.84,11.9242,11.67,11.72,70678,0
+JRI.US,D,20240102,000000,11.72,11.85,11.7,11.85,94573,0
+JRI.US,D,20240103,000000,11.9,11.9,11.69,11.87,72221,0
+JRI.US,D,20240104,000000,11.79,11.98,11.78,11.95,78292,0
+JRI.US,D,20240105,000000,11.95,12.01,11.875,11.88,51224,0
+JRI.US,D,20240108,000000,11.91,12.12,11.83,12.12,120132,0
+JRI.US,D,20240109,000000,12.03,12.09,11.84,11.93,139732,0
+JRI.US,D,20240110,000000,11.9,11.9914,11.88,11.88,58625,0
+JRI.US,D,20240111,000000,11.8,11.83,11.62,11.67,69287,0
+JRI.US,D,20240112,000000,11.64,11.81,11.64,11.78,95273,0
+JRI.US,D,20240116,000000,11.77,11.8199,11.6,11.61,112888,0
+JRI.US,D,20240117,000000,11.55,11.63,11.42,11.52,80542,0
+JRI.US,D,20240118,000000,11.51,11.58,11.44,11.49,67826,0
+JRI.US,D,20240119,000000,11.52,11.65,11.45,11.62,96551,0
+JRI.US,D,20240122,000000,11.68,11.78,11.68,11.77,39206,0
+JRI.US,D,20240123,000000,11.77,11.8,11.77,11.77,51887,0
+JRI.US,D,20240124,000000,11.84,11.845,11.6938,11.7,52241,0
+JRI.US,D,20240125,000000,11.76,11.8005,11.68,11.68,23300,0
+JRI.US,D,20240126,000000,11.7,11.84,11.68,11.84,56107,0
+JRI.US,D,20240129,000000,11.8,11.9,11.77,11.89,73588,0
+JRI.US,D,20240130,000000,11.91,11.91,11.83,11.87,62380,0
+JRI.US,D,20240131,000000,11.92,11.92,11.7,11.71,64689,0
+JRI.US,D,20240201,000000,11.79,11.91,11.77,11.91,75072,0
+JRI.US,D,20240202,000000,11.91,11.91,11.73,11.76,61797,0
+JRI.US,D,20240205,000000,11.7,11.7192,11.58,11.6,59922,0
+JRI.US,D,20240206,000000,11.6,11.67,11.55,11.552,64857,0
+JRI.US,D,20240207,000000,11.56,11.58,11.515,11.54,70231,0
+JRI.US,D,20240208,000000,11.51,11.54,11.5,11.5,40570,0
+JRI.US,D,20240209,000000,11.5,11.5189,11.42,11.45,51159,0
+JRI.US,D,20240212,000000,11.43,11.59,11.43,11.57,31800,0
+JRI.US,D,20240213,000000,11.49,11.49,11.39,11.41,73778,0
+JRI.US,D,20240214,000000,11.34,11.4,11.32,11.38,71688,0
+JRI.US,D,20240215,000000,11.38,11.4804,11.38,11.46,44891,0
+JRI.US,D,20240216,000000,11.4,11.43,11.3573,11.42,67398,0
+JRI.US,D,20240220,000000,11.41,11.4699,11.4,11.4091,67307,0
+JRI.US,D,20240221,000000,11.41,11.4861,11.41,11.42,38280,0
+JRI.US,D,20240222,000000,11.45,11.49,11.407,11.4875,58221,0
+JRI.US,D,20240223,000000,11.59,11.59,11.5,11.53,60953,0
+JRI.US,D,20240226,000000,11.52,11.5298,11.43,11.435,63649,0
+JRI.US,D,20240227,000000,11.44,11.49,11.405,11.41,63749,0
+JRI.US,D,20240228,000000,11.44,11.4574,11.4023,11.43,56814,0
+JRI.US,D,20240229,000000,11.48,11.4899,11.43,11.44,60127,0
+JRI.US,D,20240301,000000,11.49,11.5179,11.4,11.49,74226,0
+JRI.US,D,20240304,000000,11.47,11.51,11.46,11.5,59463,0
+JRI.US,D,20240305,000000,11.44,11.5299,11.4,11.45,80401,0
+JRI.US,D,20240306,000000,11.41,11.5,11.41,11.46,104151,0
+JRI.US,D,20240307,000000,11.48,11.57,11.48,11.51,61773,0
+JRI.US,D,20240308,000000,11.51,11.64,11.51,11.59,95829,0
+JRI.US,D,20240311,000000,11.53,11.62,11.53,11.6,64455,0
+JRI.US,D,20240312,000000,11.6,11.6584,11.57,11.65,70221,0
+JRI.US,D,20240313,000000,11.65,11.6699,11.62,11.62,58198,0
+JRI.US,D,20240314,000000,11.5,11.5916,11.34,11.35,103890,0
+JRI.US,D,20240315,000000,11.35,11.4186,11.34,11.35,32828,0
+JRI.US,D,20240318,000000,11.38,11.4,11.3603,11.39,45247,0
+JRI.US,D,20240319,000000,11.37,11.42,11.36,11.41,49258,0
+JRI.US,D,20240320,000000,11.38,11.5,11.36,11.49,48769,0
+JRI.US,D,20240321,000000,11.5,11.58,11.5,11.56,52845,0
+JRI.US,D,20240322,000000,11.57,11.699,11.54,11.6908,207025,0
+JRI.US,D,20240325,000000,11.72,11.72,11.6,11.66,78120,0
+JRI.US,D,20240326,000000,11.71,11.7782,11.6525,11.76,108275,0
+JRI.US,D,20240327,000000,11.81,11.95,11.73,11.95,124100,0
+JRI.US,D,20240328,000000,11.96,11.96,11.85,11.86,88925,0
+JRI.US,D,20240401,000000,11.92,11.92,11.78,11.78,116734,0
+JRI.US,D,20240402,000000,11.74,11.8,11.55,11.585,126410,0
+JRI.US,D,20240403,000000,11.57,11.61,11.51,11.59,82982,0
+JRI.US,D,20240404,000000,11.61,11.645,11.58,11.58,85058,0
+JRI.US,D,20240405,000000,11.59,11.6057,11.53,11.53,46722,0
+JRI.US,D,20240408,000000,11.56,11.65,11.56,11.635,61225,0
+JRI.US,D,20240409,000000,11.63,11.6549,11.595,11.62,42650,0
+JRI.US,D,20240410,000000,11.53,11.53,11.4,11.43,69209,0
+JRI.US,D,20240411,000000,11.43,11.43,11.29,11.36,100768,0
+JRI.US,D,20240412,000000,11.23,11.25,11.11,11.11,96022,0
+JRI.US,D,20240415,000000,11.14,11.19,10.91,10.97,122444,0
+JRI.US,D,20240416,000000,10.94,10.94,10.84,10.86,101927,0
+JRI.US,D,20240417,000000,10.88,10.98,10.88,10.98,60614,0
+JRI.US,D,20240418,000000,10.96,11,10.89,10.91,85849,0
+JRI.US,D,20240419,000000,10.96,11.02,10.93,10.949,75302,0
+JRI.US,D,20240422,000000,10.97,11.14,10.97,11.135,48991,0
+JRI.US,D,20240423,000000,11.18,11.24,11.16,11.225,80782,0
+JRI.US,D,20240424,000000,11.2,11.2699,11.17,11.23,61528,0
+JRI.US,D,20240425,000000,11.18,11.18,11.0902,11.16,71643,0
+JRI.US,D,20240426,000000,11.23,11.33,11.23,11.33,163331,0
+JRI.US,D,20240429,000000,11.4,11.43,11.365,11.39,111567,0
+JRI.US,D,20240430,000000,11.37,11.46,11.31,11.32,73044,0
+JRI.US,D,20240501,000000,11.31,11.4397,11.31,11.39,102212,0
+JRI.US,D,20240502,000000,11.47,11.48,11.4,11.44,82932,0
+JRI.US,D,20240503,000000,11.52,11.58,11.49,11.51,90480,0
+JRI.US,D,20240506,000000,11.51,11.62,11.51,11.57,103077,0
+JRI.US,D,20240507,000000,11.65,11.66,11.57,11.595,70929,0
+JRI.US,D,20240508,000000,11.55,11.613,11.55,11.565,58117,0
+JRI.US,D,20240509,000000,11.58,11.73,11.58,11.72,69007,0
+JRI.US,D,20240510,000000,11.73,11.732,11.675,11.685,45110,0
+JRI.US,D,20240513,000000,11.72,11.74,11.66,11.68,60003,0
+JRI.US,D,20240514,000000,11.66,11.66,11.6001,11.62,49321,0
+JRI.US,D,20240515,000000,11.65,11.7088,11.64,11.65,35071,0
+JRI.US,D,20240516,000000,11.67,11.6898,11.58,11.58,61943,0
+JRI.US,D,20240517,000000,11.57,11.637,11.57,11.58,69501,0
+JRI.US,D,20240520,000000,11.6,11.65,11.57,11.58,55792,0
+JRI.US,D,20240521,000000,11.54,11.65,11.54,11.64,54770,0
+JRI.US,D,20240522,000000,11.64,11.6784,11.51,11.51,52392,0
+JRI.US,D,20240523,000000,11.48,11.52,11.36,11.37,63301,0
+JRI.US,D,20240524,000000,11.37,11.445,11.36,11.395,48650,0
+JRI.US,D,20240528,000000,11.41,11.4131,11.28,11.28,61473,0
+JRI.US,D,20240529,000000,11.23,11.23,11.13,11.13,72039,0
+JRI.US,D,20240530,000000,11.13,11.33,11.13,11.3138,98802,0
+JRI.US,D,20240531,000000,11.37,11.56,11.37,11.56,52558,0
+JRI.US,D,20240603,000000,11.58,11.58,11.5,11.54,79151,0
+JRI.US,D,20240604,000000,11.65,11.6851,11.6,11.65,90332,0
+JRI.US,D,20240605,000000,11.67,11.79,11.58,11.745,108291,0
+JRI.US,D,20240606,000000,11.83,12.08,11.758,12.07,324683,0
+JRI.US,D,20240607,000000,12.01,12.15,11.78,12.13,186014,0
+JRI.US,D,20240610,000000,12.14,12.36,11.91,12.18,321862,0
+JRI.US,D,20240611,000000,12.24,12.24,12.02,12.21,112457,0
+JRI.US,D,20240612,000000,12.32,12.3899,12.09,12.19,171425,0
+JRI.US,D,20240613,000000,12.23,12.298,12.02,12.11,125569,0
+JRI.US,D,20240614,000000,12.02,12.02,11.8307,11.89,75553,0
+JRI.US,D,20240617,000000,11.92,12.08,11.89,12.05,123797,0
+JRI.US,D,20240618,000000,12.06,12.119,11.85,11.85,118755,0
+JRI.US,D,20240620,000000,11.89,12.05,11.89,12.03,110501,0
+JRI.US,D,20240621,000000,12.05,12.05,11.92,12,96126,0
+JRI.US,D,20240624,000000,12.05,12.06,11.93,12.01,117792,0
+JRI.US,D,20240625,000000,12.06,12.075,11.98,12.05,100293,0
+JRI.US,D,20240626,000000,11.97,12.08,11.9105,11.95,115919,0
+JRI.US,D,20240627,000000,12.01,12.11,11.96,11.96,83394,0
+JRI.US,D,20240628,000000,12.05,12.17,12.05,12.17,146206,0
+JRI.US,D,20240701,000000,12.26,12.34,12.25,12.31,171756,0
+JRI.US,D,20240702,000000,12.34,12.42,12.2901,12.4,105836,0
+JRI.US,D,20240703,000000,12.4,12.4499,12.38,12.43,106144,0
+JRI.US,D,20240705,000000,12.4,12.44,12.24,12.35,174839,0
+JRI.US,D,20240708,000000,12.39,12.49,12.37,12.43,134881,0
+JRI.US,D,20240709,000000,12.46,12.46,12.21,12.21,161125,0
+JRI.US,D,20240710,000000,12.24,12.41,12.24,12.3,220408,0
+JRI.US,D,20240711,000000,12.43,12.45,12.27,12.42,240586,0
+JRI.US,D,20240712,000000,12.43,12.53,12.42,12.46,148683,0
+JRI.US,D,20240715,000000,12.45,12.6,12.4,12.57,318567,0
+JRI.US,D,20240716,000000,12.55,12.66,12.5049,12.6,193271,0
+JRI.US,D,20240717,000000,12.58,12.69,12.49,12.63,208854,0
+JRI.US,D,20240718,000000,12.53,12.67,12.25,12.28,227776,0
+JRI.US,D,20240719,000000,12.32,12.49,12.24,12.42,943599,0
+JRI.US,D,20240722,000000,12.41,12.5729,12.39,12.53,155044,0
+JRI.US,D,20240723,000000,12.59,12.62,12.55,12.57,96343,0
+JRI.US,D,20240724,000000,12.57,12.58,12.424,12.46,63935,0
+JRI.US,D,20240725,000000,12.48,12.55,12.46,12.54,95230,0
+JRI.US,D,20240726,000000,12.54,12.54,12.39,12.41,139493,0
+JRI.US,D,20240729,000000,12.45,12.55,12.45,12.48,200859,0
+JRI.US,D,20240730,000000,12.53,12.55,12.48,12.54,78581,0
+JRI.US,D,20240731,000000,12.65,12.69,12.55,12.59,137077,0
+JRI.US,D,20240801,000000,12.66,12.71,12.6,12.63,190121,0
+JRI.US,D,20240802,000000,12.64,12.66,12.37,12.54,210726,0
+JRI.US,D,20240805,000000,12.34,12.43,12.24,12.24,148428,0
+JRI.US,D,20240806,000000,12.34,12.4099,12.2538,12.39,136347,0
+JRI.US,D,20240807,000000,12.49,12.64,12.44,12.47,84911,0
+JRI.US,D,20240808,000000,12.55,12.55,12.42,12.52,132186,0
+JRI.US,D,20240809,000000,12.57,12.64,12.525,12.62,108120,0
+JRI.US,D,20240812,000000,12.52,12.59,12.44,12.54,157580,0
+JRI.US,D,20240813,000000,12.63,12.675,12.54,12.66,95327,0
+JRI.US,D,20240814,000000,12.68,12.72,12.6,12.7,117581,0
+JRI.US,D,20240815,000000,12.7,12.76,12.61,12.67,85324,0
+JRI.US,D,20240816,000000,12.69,12.72,12.63,12.68,86525,0
+JRI.US,D,20240819,000000,12.65,12.855,12.64,12.79,99375,0
+JRI.US,D,20240820,000000,12.81,12.81,12.73,12.76,94712,0
+JRI.US,D,20240821,000000,12.8,12.8,12.75,12.76,81721,0
+JRI.US,D,20240822,000000,12.75,12.8013,12.7202,12.74,110210,0
+JRI.US,D,20240823,000000,12.81,12.92,12.74,12.91,302747,0
+JRI.US,D,20240826,000000,12.94,13,12.93,12.97,185820,0
+JRI.US,D,20240827,000000,12.97,12.9799,12.88,12.89,128282,0
+JRI.US,D,20240828,000000,12.84,12.9,12.7541,12.77,202939,0
+JRI.US,D,20240829,000000,12.77,12.83,12.741,12.79,123719,0
+JRI.US,D,20240830,000000,12.86,13,12.8,13,151996,0
+JRI.US,D,20240903,000000,13.05,13.05,12.97,13.03,181924,0
+JRI.US,D,20240904,000000,13.07,13.17,13.01,13.07,216343,0
+JRI.US,D,20240905,000000,13.15,13.15,13.052,13.09,97263,0
+JRI.US,D,20240906,000000,13.16,13.16,13.07,13.12,124836,0
+JRI.US,D,20240909,000000,13.16,13.16,13.0845,13.13,154357,0
+JRI.US,D,20240910,000000,13.19,13.19,13.1,13.14,121080,0
+JRI.US,D,20240911,000000,13.17,13.18,13.07,13.18,97562,0
+JRI.US,D,20240912,000000,13.18,13.22,13.16,13.21,159771,0
+JRI.US,D,20240913,000000,13.18,13.22,13.15,13.19,93380,0
+JRI.US,D,20240916,000000,13.22,13.32,13.2,13.3,124498,0
+JRI.US,D,20240917,000000,13.32,13.4194,13.32,13.38,162111,0
+JRI.US,D,20240918,000000,13.37,13.525,13.35,13.44,162108,0
+JRI.US,D,20240919,000000,13.53,13.53,13.35,13.4,222015,0
+JRI.US,D,20240920,000000,13.43,13.43,13.3,13.32,153718,0
+JRI.US,D,20240923,000000,13.36,13.4017,13.25,13.3,190626,0
+JRI.US,D,20240924,000000,13.33,13.42,13.3,13.42,138688,0
+JRI.US,D,20240925,000000,13.45,13.49,13.355,13.39,138804,0
+JRI.US,D,20240926,000000,13.48,13.48,13.3789,13.46,128688,0
+JRI.US,D,20240927,000000,13.46,13.58,13.4545,13.58,92862,0
+JRI.US,D,20240930,000000,13.5763,13.7,13.5449,13.67,169687,0
+JRI.US,D,20241001,000000,13.7,13.72,13.51,13.53,203168,0
+JRI.US,D,20241002,000000,13.59,13.59,13.38,13.38,149047,0
+JRI.US,D,20241003,000000,13.38,13.49,13.25,13.3,133526,0
+JRI.US,D,20241004,000000,13.3,13.32,13.26,13.28,147827,0
+JRI.US,D,20241007,000000,13.28,13.28,13.16,13.18,215777,0
+JRI.US,D,20241008,000000,13.16,13.2484,13.11,13.16,144039,0
+JRI.US,D,20241009,000000,13.16,13.2799,13.16,13.22,136579,0
+JRI.US,D,20241010,000000,13.2,13.2563,13.18,13.22,101778,0
+JRI.US,D,20241011,000000,13.25,13.27,13.16,13.25,170101,0
+JRI.US,D,20241014,000000,13.26,13.26,13.195,13.22,133923,0
+JRI.US,D,20241015,000000,13.14,13.1804,13.01,13.03,199828,0
+JRI.US,D,20241016,000000,13.03,13.21,13.03,13.17,159513,0
+JRI.US,D,20241017,000000,13.24,13.24,13.12,13.15,101883,0
+JRI.US,D,20241018,000000,13.15,13.23,13.11,13.22,85741,0
+JRI.US,D,20241021,000000,13.22,13.236,13.13,13.15,129798,0
+JRI.US,D,20241022,000000,13.15,13.15,13.06,13.07,94486,0
+JRI.US,D,20241023,000000,13.1,13.19,13.006,13.05,85189,0
+JRI.US,D,20241024,000000,13.06,13.07,12.9502,12.97,103364,0
+JRI.US,D,20241025,000000,13.04,13.24,13.04,13.09,121835,0
+JRI.US,D,20241028,000000,13.13,13.149,13.0363,13.07,180852,0
+JRI.US,D,20241029,000000,13.04,13.0599,12.91,12.98,103712,0
+JRI.US,D,20241030,000000,12.98,13.0888,12.98,13.05,84662,0
+JRI.US,D,20241031,000000,13.05,13.1499,13.01,13.08,150013,0
+JRI.US,D,20241101,000000,13.16,13.25,12.96,13.05,118226,0
+JRI.US,D,20241104,000000,13.09,13.21,13.06,13.1,95980,0
+JRI.US,D,20241105,000000,13.14,13.3438,13.0484,13.27,138889,0
+JRI.US,D,20241106,000000,13.46,13.46,13.12,13.25,145079,0
+JRI.US,D,20241107,000000,13.2,13.42,13.1901,13.37,76780,0
+JRI.US,D,20241108,000000,13.45,13.55,13.39,13.53,197895,0
+JRI.US,D,20241111,000000,13.545,13.56,13.49,13.52,121878,0
+JRI.US,D,20241112,000000,13.505,13.52,13.22,13.22,135349,0
+JRI.US,D,20241113,000000,13.2172,13.35,13.17,13.24,84882,0
+JRI.US,D,20241114,000000,13.22,13.29,13.15,13.21,65474,0
+JRI.US,D,20241115,000000,13.155,13.24,12.94,13.1,103282,0
+JRI.US,D,20241118,000000,13.0858,13.26,13.05,13.23,97009,0
+JRI.US,D,20241119,000000,13.1801,13.28,13.18,13.26,109381,0
+JRI.US,D,20241120,000000,13.269,13.29,13.17,13.23,57626,0
+JRI.US,D,20241121,000000,13.22,13.28,13.18,13.23,128479,0
+JRI.US,D,20241122,000000,13.24,13.36,13.18,13.21,147910,0
+JRI.US,D,20241125,000000,13.3,13.465,13.2708,13.37,173093,0
+JRI.US,D,20241126,000000,13.4084,13.41,13.21,13.24,97910,0
+JRI.US,D,20241127,000000,13.3729,13.4494,13.29,13.41,52688,0
+JRI.US,D,20241129,000000,13.5,13.65,13.4,13.61,65830,0
+JRI.US,D,20241202,000000,13.5461,13.6003,13.4601,13.5,169613,0
+JRI.US,D,20241203,000000,13.55,13.55,13.4,13.54,74211,0
+JRI.US,D,20241204,000000,13.55,13.55,13.4,13.42,95592,0
+JRI.US,D,20241205,000000,13.51,13.54,13.48,13.52,88551,0
+JRI.US,D,20241206,000000,13.6,13.6059,13.48,13.51,51902,0
+JRI.US,D,20241209,000000,13.6088,13.6094,13.4,13.42,81872,0
+JRI.US,D,20241210,000000,13.43,13.47,13.3,13.31,63240,0
+JRI.US,D,20241211,000000,13.32,13.4399,13.2101,13.3,98097,0
+JRI.US,D,20241212,000000,13.21,13.34,13.15,13.26,126654,0
+JRI.US,D,20241213,000000,13.11,13.29,13.11,13.11,77667,0
+JRI.US,D,20241216,000000,13.18,13.26,12.85,13,228266,0
+JRI.US,D,20241217,000000,13,13,12.52,12.62,232229,0
+JRI.US,D,20241218,000000,12.5,12.7,12.01,12.03,387888,0
+JRI.US,D,20241219,000000,12.07,12.18,11.91,11.95,218529,0
+JRI.US,D,20241220,000000,12.04,12.2,11.9,12.06,289763,0
+JRI.US,D,20241223,000000,12.115,12.14,12.03,12.1,113537,0
+JRI.US,D,20241224,000000,12.1269,12.25,12.08,12.15,132954,0
+JRI.US,D,20241226,000000,12.2002,12.2899,12.16,12.2,134409,0
+JRI.US,D,20241227,000000,12.2,12.3199,12.08,12.15,170967,0
+JRI.US,D,20241230,000000,12.0801,12.15,12,12.08,182655,0
+JRI.US,D,20241231,000000,12.115,12.19,12.08,12.13,150179,0
+JRI.US,D,20250102,000000,12.17,12.22,12.11,12.14,130580,0
+JRI.US,D,20250103,000000,12.2014,12.42,12.1901,12.42,150214,0
+JRI.US,D,20250106,000000,12.52,12.6199,12.4,12.45,113547,0
+JRI.US,D,20250107,000000,12.45,12.52,12.18,12.22,207702,0
+JRI.US,D,20250108,000000,12.2,12.23,12.08,12.22,195620,0
+JRI.US,D,20250110,000000,12.16,12.2896,12.08,12.08,133939,0
+JRI.US,D,20250113,000000,12.05,12.09,12,12.04,96033,0
+JRI.US,D,20250114,000000,12.1,12.2894,12.01,12.23,136719,0
+JRI.US,D,20250115,000000,12.255,12.3,12.18,12.24,164119,0
+JRI.US,D,20250116,000000,12.3,12.34,12.21,12.32,191920,0
+JRI.US,D,20250117,000000,12.3333,12.45,12.33,12.38,187876,0
+JRI.US,D,20250121,000000,12.3801,12.6,12.3801,12.57,121110,0
+JRI.US,D,20250122,000000,12.57,12.66,12.5,12.53,110141,0
+JRI.US,D,20250123,000000,12.515,12.68,12.5003,12.55,86335,0
+JRI.US,D,20250124,000000,12.5369,12.62,12.53,12.59,140176,0
+JRI.US,D,20250127,000000,12.5301,12.65,12.512,12.57,114041,0
+JRI.US,D,20250128,000000,12.6472,12.74,12.53,12.69,154242,0
+JRI.US,D,20250129,000000,12.75,12.75,12.5,12.59,99689,0
+JRI.US,D,20250130,000000,12.62,12.72,12.5521,12.57,131973,0
+JRI.US,D,20250131,000000,12.675,12.69,12.5,12.53,151575,0
+JRI.US,D,20250203,000000,12.36,12.5299,12.3301,12.46,83826,0
+JRI.US,D,20250204,000000,12.53,12.64,12.52,12.64,92294,0
+JRI.US,D,20250205,000000,12.71,12.835,12.7,12.83,178051,0
+JRI.US,D,20250206,000000,12.83,12.85,12.796,12.83,101234,0
+JRI.US,D,20250207,000000,12.84,12.8999,12.74,12.81,79947,0
+JRI.US,D,20250210,000000,12.81,12.86,12.79,12.84,80209,0
+JRI.US,D,20250211,000000,12.85,12.89,12.81,12.87,143477,0
+JRI.US,D,20250212,000000,12.785,12.87,12.75,12.85,83171,0
+JRI.US,D,20250213,000000,12.9177,12.96,12.855,12.92,126830,0
+JRI.US,D,20250214,000000,12.92,12.97,12.8,12.83,87996,0
+JRI.US,D,20250218,000000,12.7917,12.85,12.7501,12.84,123944,0
+JRI.US,D,20250219,000000,12.78,12.85,12.7398,12.79,114137,0
+JRI.US,D,20250220,000000,12.8426,12.88,12.75,12.82,102210,0
+JRI.US,D,20250221,000000,12.875,12.875,12.6997,12.8,117477,0
+JRI.US,D,20250224,000000,12.9,12.9,12.76,12.81,120414,0
+JRI.US,D,20250225,000000,12.86,12.92,12.75,12.75,131632,0
+JRI.US,D,20250226,000000,12.8,12.845,12.7,12.73,104043,0
+JRI.US,D,20250227,000000,12.745,12.79,12.7103,12.77,97893,0
+JRI.US,D,20250228,000000,12.8097,13.03,12.75,13.02,172989,0
+JRI.US,D,20250303,000000,13.0603,13.185,13,13.14,222051,0
+JRI.US,D,20250304,000000,13.05,13.1,12.86,12.86,199100,0
+JRI.US,D,20250305,000000,12.8572,12.9178,12.8032,12.88,115349,0
+JRI.US,D,20250306,000000,12.91,12.91,12.67,12.71,154055,0
+JRI.US,D,20250307,000000,12.73,12.7599,12.65,12.75,96224,0
+JRI.US,D,20250310,000000,12.755,13.02,12.755,12.89,275839,0
+JRI.US,D,20250311,000000,12.9457,12.96,12.84,12.9,134310,0
+JRI.US,D,20250312,000000,12.91,12.95,12.884,12.93,73752,0
+JRI.US,D,20250313,000000,12.965,13.0092,12.93,12.93,93435,0
+JRI.US,D,20250314,000000,12.85,12.94,12.78,12.83,111348,0
+JRI.US,D,20250317,000000,12.86,13,12.82,13,70738,0
+JRI.US,D,20250318,000000,13,13.0599,12.9102,12.98,65100,0
+JRI.US,D,20250319,000000,13,13.02,12.96,13.01,70678,0
+JRI.US,D,20250320,000000,13.0929,13.0929,12.98,13.05,67644,0
+JRI.US,D,20250321,000000,13.0429,13.05,12.91,12.99,60676,0
+JRI.US,D,20250324,000000,12.9114,13.05,12.9114,13.05,68276,0
+JRI.US,D,20250325,000000,13.09,13.13,12.87,12.99,123297,0
+JRI.US,D,20250326,000000,13.02,13.03,12.9,12.96,56051,0
+JRI.US,D,20250327,000000,12.9601,13.04,12.8965,13,57569,0
+JRI.US,D,20250328,000000,13.015,13.09,12.8115,12.87,81116,0
+JRI.US,D,20250331,000000,12.96,12.9704,12.83,12.94,105722,0
+JRI.US,D,20250401,000000,12.98,13.02,12.88,12.98,118502,0
+JRI.US,D,20250402,000000,13.04,13.05,12.912,13.04,55351,0
+JRI.US,D,20250403,000000,12.965,12.98,12.8,12.82,136284,0
+JRI.US,D,20250404,000000,12.64,12.72,11.9,11.96,342552,0
+JRI.US,D,20250407,000000,11.61,11.85,10.59,11.26,679733,0
+JRI.US,D,20250408,000000,11.7999,11.7999,11.341,11.47,303535,0
+JRI.US,D,20250409,000000,11.34,12.005,11.33,11.99,162181,0
+JRI.US,D,20250410,000000,11.9,11.9913,11.51,11.765,177814,0
+JRI.US,D,20250411,000000,11.72,11.9909,11.6637,11.91,88891,0
+JRI.US,D,20250414,000000,11.96,12.2,11.9282,12.13,150709,0
+JRI.US,D,20250415,000000,12.07,12.33,12.07,12.27,167875,0
+JRI.US,D,20250416,000000,12.19,12.39,12.11,12.24,65072,0
+JRI.US,D,20250417,000000,12.2701,12.46,12.2701,12.4,57748,0
+JRI.US,D,20250421,000000,12.2807,12.45,12.1,12.13,126027,0
+JRI.US,D,20250422,000000,12.306,12.5751,12.26,12.34,136046,0
+JRI.US,D,20250423,000000,12.4998,12.6768,12.4,12.49,174072,0
+JRI.US,D,20250424,000000,12.4621,12.6699,12.4621,12.6,20526,0
+JRI.US,D,20250425,000000,12.63,12.74,12.4542,12.74,89715,0
+JRI.US,D,20250428,000000,12.7627,12.87,12.6291,12.8,74833,0
+JRI.US,D,20250429,000000,12.87,12.93,12.7,12.93,86437,0
+JRI.US,D,20250430,000000,12.805,12.93,12.68,12.91,130212,0
+JRI.US,D,20250501,000000,12.95,13.05,12.92,13.01,128480,0
+JRI.US,D,20250502,000000,13.09,13.1,12.97,13.07,92318,0
+JRI.US,D,20250505,000000,13.07,13.08,12.9454,13.05,107132,0
+JRI.US,D,20250506,000000,13.05,13.07,12.95,13.05,66242,0
+JRI.US,D,20250507,000000,13.05,13.13,13.01,13.026,90112,0
+JRI.US,D,20250508,000000,13.03,13.08,12.95,12.95,101824,0
+JRI.US,D,20250509,000000,13.055,13.08,12.9,12.98,88843,0
+JRI.US,D,20250512,000000,13.12,13.2,12.94,13.01,148839,0
+JRI.US,D,20250513,000000,13.0317,13.07,12.82,12.88,304666,0
+JRI.US,D,20250514,000000,12.895,12.9268,12.73,12.77,165283,0
+JRI.US,D,20250515,000000,12.5993,12.76,12.58,12.74,211122,0
+JRI.US,D,20250516,000000,12.81,12.9,12.675,12.9,76412,0
+JRI.US,D,20250519,000000,12.7771,12.8536,12.645092,12.79,92874,0
+JRI.US,D,20250520,000000,12.84,12.8935,12.76,12.82,101563,0
+JRI.US,D,20250521,000000,12.82,12.85,12.6802,12.72,130573,0
+JRI.US,D,20250522,000000,12.69,12.73,12.5246,12.64,108902,0
+JRI.US,D,20250523,000000,12.55,12.72,12.5317,12.69,65333,0
+JRI.US,D,20250527,000000,12.87,12.87,12.75,12.82,61382,0
+JRI.US,D,20250528,000000,12.7826,12.81,12.703,12.74,79293,0
+JRI.US,D,20250529,000000,12.77,12.82,12.7,12.78,125491,0
+JRI.US,D,20250530,000000,12.855,12.94,12.81,12.94,149733,0
+JRI.US,D,20250602,000000,12.96,12.97,12.83,12.95,101421,0
+JRI.US,D,20250603,000000,12.97,13,12.9,12.96,74125,0
+JRI.US,D,20250604,000000,13,13,12.92,12.94,64282,0
+JRI.US,D,20250605,000000,12.9853,13.06,12.95,12.95,77659,0
+JRI.US,D,20250606,000000,13.04,13.085,13.0007,13.08,109756,0
+JRI.US,D,20250609,000000,13.09,13.15,13,13.12,110525,0
+JRI.US,D,20250610,000000,13.09,13.17,13.06,13.09,140492,0
+JRI.US,D,20250611,000000,13.091,13.1725,13.09,13.09,136954,0
+JRI.US,D,20250612,000000,13.135,13.15,13.05,13.15,86385,0
+JRI.US,D,20250613,000000,12.89,13.07,12.89,12.99,90925,0
+JRI.US,D,20250616,000000,13.021,13.07,13,13.02,60082,0
+JRI.US,D,20250617,000000,12.9309,13.02,12.9305,12.99,74575,0
+JRI.US,D,20250618,000000,12.9998,13.1367,12.91,13.06,240709,0
+JRI.US,D,20250620,000000,13.0601,13.105,13.06,13.06,135057,0
+JRI.US,D,20250623,000000,13.1,13.16,13.0663,13.14,125510,0
+JRI.US,D,20250624,000000,13.17,13.24,13.15,13.23,90098,0
+JRI.US,D,20250625,000000,13.25,13.2664,13.15,13.18,120154,0
+JRI.US,D,20250626,000000,13.2368,13.3,13.15,13.26,189878,0
+JRI.US,D,20250627,000000,13.28,13.45,13.28,13.41,159914,0
+JRI.US,D,20250630,000000,13.41,13.54,13.36,13.5,196681,0
+JRI.US,D,20250701,000000,13.55,13.59,13.53,13.56,207428,0
+JRI.US,D,20250702,000000,13.58,13.63,13.5,13.63,147392,0
+JRI.US,D,20250703,000000,13.591,13.63,13.5001,13.58,90678,0
+JRI.US,D,20250707,000000,13.59,13.59,13.44,13.49,117215,0
+JRI.US,D,20250708,000000,13.5,13.5224,13.415,13.48,79975,0
+JRI.US,D,20250709,000000,13.58,13.58,13.42,13.48,91802,0
+JRI.US,D,20250710,000000,13.43,13.5258,13.4,13.49,218296,0
+JRI.US,D,20250711,000000,13.42,13.4899,13.3636,13.47,91107,0
+JRI.US,D,20250714,000000,13.38,13.45,13.34,13.44,173285,0
+JRI.US,D,20250715,000000,13.32,13.3263,13.15,13.16,152854,0
+JRI.US,D,20250716,000000,13.1246,13.148,13.0262,13.06,159743,0
+JRI.US,D,20250717,000000,13.03,13.1581,13,13.04,198200,0
+JRI.US,D,20250718,000000,13.085,13.3,13.01,13.3,334605,0
+JRI.US,D,20250721,000000,13.1996,13.26,13.17,13.17,75604,0
+JRI.US,D,20250722,000000,13.215,13.24,13.1,13.21,172936,0
+JRI.US,D,20250723,000000,13.276,13.2858,13.17,13.21,110438,0
+JRI.US,D,20250724,000000,13.21,13.21,13.15,13.15,121817,0
+JRI.US,D,20250725,000000,13.19,13.2,13.07,13.09,136904,0
+JRI.US,D,20250728,000000,13.12,13.14,13.003,13.03,178143,0
+JRI.US,D,20250729,000000,13.055,13.0748,13.03,13.06,64896,0
+JRI.US,D,20250730,000000,13.06,13.15,13,13.11,77667,0
+JRI.US,D,20250731,000000,13.165,13.17,13.059,13.13,122165,0
+JRI.US,D,20250801,000000,13.1123,13.1599,13.05,13.1,102036,0
+JRI.US,D,20250804,000000,13.1515,13.2303,13.1055,13.2,106591,0
+JRI.US,D,20250805,000000,13.22,13.27,13.19,13.26,45251,0
+JRI.US,D,20250806,000000,13.3093,13.39,13.3,13.34,77879,0
+JRI.US,D,20250807,000000,13.38,13.45,13.37,13.41,119661,0
+JRI.US,D,20250808,000000,13.41,13.4494,13.36,13.435,74987,0
+JRI.US,D,20250811,000000,13.43,13.44,13.36,13.39,92920,0
+JRI.US,D,20250812,000000,13.39,13.39,13.34,13.38,92083,0
+JRI.US,D,20250813,000000,13.4,13.45,13.37,13.4,87055,0
+JRI.US,D,20250814,000000,13.365,13.4586,13.36,13.41,104197,0
+JRI.US,D,20250815,000000,13.3283,13.3949,13.31,13.36,67592,0
+JRI.US,D,20250818,000000,13.3795,13.38,13.31,13.31,55099,0
+JRI.US,D,20250819,000000,13.34,13.37,13.26,13.28,101304,0
+JRI.US,D,20250820,000000,13.29,13.33,13.28,13.33,75408,0
+JRI.US,D,20250821,000000,13.33,13.35,13.27,13.33,56428,0
+JRI.US,D,20250822,000000,13.3464,13.47,13.34,13.45,86908,0
+JRI.US,D,20250825,000000,13.37,13.48,13.37,13.43,93442,0
+JRI.US,D,20250826,000000,13.39,13.4262,13.33,13.36,105218,0
+JRI.US,D,20250827,000000,13.33,13.46,13.33,13.38,85161,0
+JRI.US,D,20250828,000000,13.445,13.49,13.35,13.45,103473,0
+JRI.US,D,20250829,000000,13.45,13.6,13.4,13.6,111722,0
+JRI.US,D,20250902,000000,13.56,13.57,13.4445,13.51,115159,0
+JRI.US,D,20250903,000000,13.54,13.57,13.5002,13.54,108609,0
+JRI.US,D,20250904,000000,13.6,13.6,13.52,13.57,100104,0
+JRI.US,D,20250905,000000,13.6,13.67,13.57,13.62,105804,0
+JRI.US,D,20250908,000000,13.6692,13.74,13.65,13.73,186699,0
+JRI.US,D,20250909,000000,13.73,13.79,13.73,13.78,134318,0
+JRI.US,D,20250910,000000,13.8799,14.02,13.855,14.02,457897,0
+JRI.US,D,20250911,000000,14.125,14.16,14.07,14.12,260674,0
+JRI.US,D,20250912,000000,14.12,14.23,14.12,14.23,206251,0
+JRI.US,D,20250915,000000,14.115,14.1699,14.06,14.06,134951,0
+JRI.US,D,20250916,000000,14.04,14.0599,13.9001,13.92,162728,0
+JRI.US,D,20250917,000000,13.95,13.97,13.83,13.85,171698,0
+JRI.US,D,20250918,000000,13.935,13.9479,13.81,13.83,104572,0
+JRI.US,D,20250919,000000,13.86,13.94,13.8552,13.92,97430,0
+JRI.US,D,20250922,000000,13.9166,14,13.83,14,183559,0
+JRI.US,D,20250923,000000,13.9301,14.08,13.93,14.04,131835,0
+JRI.US,D,20250924,000000,14.045,14.078,13.95,14.04,119263,0
+JRI.US,D,20250925,000000,14.05,14.075,13.93,13.97,92195,0
+JRI.US,D,20250926,000000,13.985,14.0899,13.93,14.02,63730,0
+JRI.US,D,20250929,000000,14.05,14.11,14.0001,14.05,93563,0
+JRI.US,D,20250930,000000,14.09,14.25,14.065409,14.25,129735,0
+JRI.US,D,20251001,000000,14.2489,14.33,14.24,14.33,186016,0
+JRI.US,D,20251002,000000,14.3141,14.3259,14.24,14.27,115621,0
+JRI.US,D,20251003,000000,14.35,14.37,14.27,14.3,166459,0
+JRI.US,D,20251006,000000,14.26,14.3,14.16,14.18,243819,0
+JRI.US,D,20251007,000000,14.24,14.27,14.07,14.07,116459,0
+JRI.US,D,20251008,000000,14.13,14.2,14.1,14.12,94379,0
+JRI.US,D,20251009,000000,14.168,14.1873,13.95,14.01,168428,0
+JRI.US,D,20251010,000000,14.05,14.2067,13.75,13.77,143703,0
+JRI.US,D,20251013,000000,13.94,14.07,13.82,14.05,142292,0
+JRI.US,D,20251014,000000,14.015,14.1299,13.9182,14.04,110067,0
+JRI.US,D,20251015,000000,13.95,14.0576,13.9216,13.94,66922,0
+JRI.US,D,20251016,000000,13.8843,14.0099,13.75,13.78,127966,0
+JRI.US,D,20251017,000000,13.8266,13.8592,13.72,13.77,103423,0
+JRI.US,D,20251020,000000,13.85,13.96,13.84,13.95,124527,0
+JRI.US,D,20251021,000000,13.9825,14,13.895,13.97,90754,0
+JRI.US,D,20251022,000000,13.95,13.97,13.87,13.93,85996,0
+JRI.US,D,20251023,000000,13.93,13.99,13.85,13.95,127628,0
+JRI.US,D,20251024,000000,13.96,14.08,13.915,14.07,173161,0
+JRI.US,D,20251027,000000,13.9801,14.17,13.9801,14.08,93169,0
+JRI.US,D,20251028,000000,14.1034,14.13,13.9384,14.05,98040,0
+JRI.US,D,20251029,000000,14.0287,14.04,13.8,13.83,115861,0
+JRI.US,D,20251030,000000,13.78,13.9,13.76,13.87,102066,0
+JRI.US,D,20251031,000000,13.885,13.93,13.81,13.9,72997,0
+JRI.US,D,20251103,000000,13.875,13.94,13.76,13.88,140883,0
+JRI.US,D,20251104,000000,13.83,13.85,13.67,13.7,124619,0
+JRI.US,D,20251105,000000,13.6606,13.77,13.66,13.77,73526,0
+JRI.US,D,20251106,000000,13.71,13.83,13.71,13.75,96450,0
+JRI.US,D,20251107,000000,13.7001,13.78,13.65,13.74,85755,0
+JRI.US,D,20251110,000000,13.7548,13.7548,13.65,13.68,121427,0
+JRI.US,D,20251111,000000,13.7025,13.84,13.7,13.82,88373,0
+JRI.US,D,20251112,000000,13.83,13.9182,13.77,13.87,95751,0
+JRI.US,D,20251113,000000,13.8299,13.8299,13.72,13.77,61299,0
+JRI.US,D,20251114,000000,13.5935,13.8199,13.53,13.65,66781,0
+JRI.US,D,20251117,000000,13.63,13.64,13.35,13.44,104722,0
+JRI.US,D,20251118,000000,13.3764,13.45,13.25,13.27,190028,0
+JRI.US,D,20251119,000000,13.315,13.36,13.23,13.25,80004,0
+JRI.US,D,20251120,000000,13.3201,13.39,13.08,13.16,99170,0
+JRI.US,D,20251121,000000,13.125,13.3499,13.125,13.27,72798,0
+JRI.US,D,20251124,000000,13.27,13.48,13.27,13.39,133255,0
+JRI.US,D,20251125,000000,13.44,13.56,13.42,13.5,38282,0
+JRI.US,D,20251126,000000,13.6199,13.64,13.46,13.64,47967,0
+JRI.US,D,20251128,000000,13.8,13.83,13.67,13.8,56077,0
+JRI.US,D,20251201,000000,13.77,13.83,13.73,13.78,119849,0
+JRI.US,D,20251202,000000,13.84,13.92,13.66,13.71,80931,0
+JRI.US,D,20251203,000000,13.74,13.8,13.7,13.7,89114,0
+JRI.US,D,20251204,000000,13.8115,13.89,13.7,13.75,115309,0
+JRI.US,D,20251205,000000,13.76,13.801,13.75,13.79,54174,0
+JRI.US,D,20251208,000000,13.77,13.8,13.67,13.72,112027,0
+JRI.US,D,20251209,000000,13.785,13.8474,13.7,13.701,63179,0
+JRI.US,D,20251210,000000,13.7,13.7595,13.674,13.72,60902,0
+JRI.US,D,20251211,000000,13.68,13.7899,13.67,13.72,116918,0
+JRI.US,D,20251212,000000,13.74,13.79,13.645,13.7,111474,0
+JRI.US,D,20251215,000000,13.5516,13.61,13.5001,13.56,68663,0
+JRI.US,D,20251216,000000,13.5,13.5999,13.5,13.51,77263,0
+JRI.US,D,20251217,000000,13.5099,13.5099,13.41,13.43,116234,0
+JRI.US,D,20251218,000000,13.36,13.4701,13.26,13.43,135693,0
+JRI.US,D,20251219,000000,13.378,13.4521,13.35,13.38,90565,0
+JRI.US,D,20251222,000000,13.37,13.4063,13.3037,13.37,105736,0
+JRI.US,D,20251223,000000,13.3749,13.44,13.355,13.41,82134,0
+JRI.US,D,20251224,000000,13.4537,13.48,13.42,13.47,23256,0
+JRI.US,D,20251226,000000,13.5,13.5,13.46,13.47,60827,0
+JRI.US,D,20251229,000000,13.47,13.5399,13.4,13.48,77156,0
+JRI.US,D,20251230,000000,13.48,13.6323,13.48,13.58,150533,0
+JRI.US,D,20251231,000000,13.58,13.65,13.55,13.61,111647,0
+JRI.US,D,20260102,000000,13.7,13.71,13.58,13.62,124234,0
+JRI.US,D,20260105,000000,13.62,13.7,13.58,13.64,132455,0
+JRI.US,D,20260106,000000,13.62,13.71,13.56,13.69,92035,0
+JRI.US,D,20260107,000000,13.655,13.73,13.61,13.64,81391,0
+JRI.US,D,20260108,000000,13.7,13.75,13.69,13.74,96908,0
+JRI.US,D,20260109,000000,13.8,13.8,13.7287,13.8,72578,0
+JRI.US,D,20260112,000000,13.7966,13.81,13.75,13.81,109017,0
+JRI.US,D,20260113,000000,13.81,13.85,13.77,13.82,117410,0
+JRI.US,D,20260114,000000,13.8014,13.84,13.76,13.76,187619,0
+JRI.US,D,20260115,000000,13.68,13.7,13.54,13.54,178179,0
+JRI.US,D,20260116,000000,13.57,13.7,13.36,13.7,483017,0
+JRI.US,D,20260120,000000,13.6761,13.71,13.45,13.67,150430,0
+JRI.US,D,20260121,000000,13.71,13.785,13.61,13.72,162985,0
+JRI.US,D,20260122,000000,13.7,13.76,13.66,13.67,119924,0
+JRI.US,D,20260123,000000,13.725,13.725,13.62,13.68,77950,0
+JRI.US,D,20260126,000000,13.68,13.78,13.6589,13.73,89367,0
+JRI.US,D,20260127,000000,13.7,13.79,13.6,13.68,86103,0
+JRI.US,D,20260128,000000,13.29,13.39,12.86,12.99,1653235,0
+JRI.US,D,20260129,000000,13.02,13.08,12.9101,12.94,388053,0
+JRI.US,D,20260130,000000,12.92,13.0837,12.92,13.08,381675,0
+JRI.US,D,20260202,000000,13.055,13.19,13.03,13.15,633913,0
+JRI.US,D,20260203,000000,13.15,13.19,13.05,13.12,349520,0
+JRI.US,D,20260204,000000,13.2056,13.315,13.0756,13.15,308614,0
+JRI.US,D,20260205,000000,13.28,13.4,12.94,13,344434,0
+JRI.US,D,20260206,000000,12.92,13.1281,12.9,12.97,277064,0
+JRI.US,D,20260209,000000,13,13.0361,12.7,12.81,272781,0
+JRI.US,D,20260210,000000,12.82,12.84,12.77,12.78,179075,0
+JRI.US,D,20260211,000000,12.84,13.13,12.82,13.13,185204,0
+JRI.US,D,20260212,000000,13.1,13.285,13.05,13.16,152793,0
+JRI.US,D,20260213,000000,13.1,13.31,12.9996,13.24,194305,0
+JRI.US,D,20260217,000000,13.22,13.325,13.16,13.22,260757,0
+JRI.US,D,20260218,000000,13.24,13.26,13.1,13.18,283279,0
diff --git a/daily/us/nyse stocks/1/key.us.txt b/daily/us/nyse stocks/1/key.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2464595ed780f2474037a3e840d1afb84ed9b8c6
--- /dev/null
+++ b/daily/us/nyse stocks/1/key.us.txt	
@@ -0,0 +1,9640 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KEY.US,D,19871105,000000,2.74686,2.76119,2.71137,2.72563,85774.599310169,0
+KEY.US,D,19871106,000000,2.74686,2.77592,2.72563,2.72563,329085.51596616,0
+KEY.US,D,19871109,000000,2.71137,2.74686,2.654,2.654,167067.05766927,0
+KEY.US,D,19871110,000000,2.68279,2.74686,2.654,2.72563,95865.607252494,0
+KEY.US,D,19871111,000000,2.68279,2.76119,2.68279,2.72563,102037.83726384,0
+KEY.US,D,19871112,000000,2.77592,2.89678,2.74686,2.88263,158654.78898278,0
+KEY.US,D,19871113,000000,2.85365,2.93245,2.8396,2.88263,47093.433998324,0
+KEY.US,D,19871116,000000,2.85365,2.89678,2.8396,2.86829,82974.293016153,0
+KEY.US,D,19871117,000000,2.88263,2.89678,2.80403,2.81818,46530.070978232,0
+KEY.US,D,19871118,000000,2.80403,2.80403,2.71137,2.74686,59985.780035068,0
+KEY.US,D,19871119,000000,2.68279,2.71137,2.59013,2.59013,655924.80245477,0
+KEY.US,D,19871120,000000,2.61852,2.63957,2.52578,2.59013,172669.73385811,0
+KEY.US,D,19871123,000000,2.61852,2.63957,2.59013,2.60409,49335.536274262,0
+KEY.US,D,19871124,000000,2.59013,2.69684,2.54729,2.66834,307780.90124294,0
+KEY.US,D,19871125,000000,2.66834,2.66834,2.60409,2.60409,149125.08045975,0
+KEY.US,D,19871127,000000,2.59013,2.63957,2.59013,2.63957,48208.810234077,0
+KEY.US,D,19871130,000000,2.60409,2.60409,2.54729,2.57588,116050.71853836,0
+KEY.US,D,19871201,000000,2.56125,2.63957,2.56125,2.61852,150241.48849591,0
+KEY.US,D,19871202,000000,2.60409,2.63957,2.59013,2.60409,121655.458328,0
+KEY.US,D,19871203,000000,2.59013,2.61852,2.56125,2.56125,45412.631141673,0
+KEY.US,D,19871204,000000,2.52578,2.54729,2.51153,2.51153,113805.52086121,0
+KEY.US,D,19871207,000000,2.497,2.52578,2.48284,2.48284,71758.622634448,0
+KEY.US,D,19871208,000000,2.48284,2.59013,2.48284,2.59013,130622.83563135,0
+KEY.US,D,19871209,000000,2.56125,2.57588,2.43294,2.497,172669.73385811,0
+KEY.US,D,19871210,000000,2.46908,2.48284,2.43294,2.48284,99230.308367005,0
+KEY.US,D,19871211,000000,2.45435,2.497,2.41888,2.45435,75124.355549362,0
+KEY.US,D,19871214,000000,2.46908,2.51153,2.43294,2.497,144078.54468818,0
+KEY.US,D,19871215,000000,2.46908,2.54729,2.46908,2.52578,105397.37937634,0
+KEY.US,D,19871216,000000,2.54729,2.57588,2.497,2.497,204627.68774334,0
+KEY.US,D,19871217,000000,2.497,2.654,2.497,2.57588,458578.53015611,0
+KEY.US,D,19871218,000000,2.60409,2.68279,2.57588,2.68279,308339.10526102,0
+KEY.US,D,19871221,000000,2.68279,2.74686,2.57588,2.63957,169862.20496126,0
+KEY.US,D,19871222,000000,2.66834,2.66834,2.60409,2.66834,177157.03381119,0
+KEY.US,D,19871223,000000,2.654,2.8396,2.59013,2.78281,209669.06451289,0
+KEY.US,D,19871224,000000,2.81101,2.81101,2.71817,2.74686,210791.66335147,0
+KEY.US,D,19871228,000000,2.71817,2.86121,2.654,2.82555,119410.26065085,0
+KEY.US,D,19871229,000000,2.79705,2.81101,2.71817,2.71817,72879.157872215,0
+KEY.US,D,19871230,000000,2.68986,2.79705,2.654,2.74686,114928.11969978,0
+KEY.US,D,19871231,000000,2.74686,2.74686,2.62571,2.654,83528.369832618,0
+KEY.US,D,19880104,000000,2.62571,2.78281,2.62571,2.7326,105397.37937634,0
+KEY.US,D,19880105,000000,2.76826,2.82555,2.76826,2.82555,246112.25475041,0
+KEY.US,D,19880106,000000,2.87574,2.87574,2.78281,2.81101,333566.62511683,0
+KEY.US,D,19880107,000000,2.78281,2.86121,2.78281,2.86121,133425.20552617,0
+KEY.US,D,19880108,000000,2.8396,2.8396,2.71817,2.71817,47651.638016402,0
+KEY.US,D,19880111,000000,2.71817,2.74686,2.68986,2.71817,44852.36352279,0
+KEY.US,D,19880112,000000,2.68986,2.71817,2.61135,2.66834,153049.01739274,0
+KEY.US,D,19880113,000000,2.63957,2.63957,2.53314,2.62571,127824.59293814,0
+KEY.US,D,19880114,000000,2.654,2.68986,2.53314,2.57588,262371.36550248,0
+KEY.US,D,19880115,000000,2.57588,2.61135,2.54729,2.59013,275827.07455931,0
+KEY.US,D,19880118,000000,2.62571,2.654,2.59013,2.654,48769.07785296,0
+KEY.US,D,19880119,000000,2.66834,2.74686,2.66834,2.74686,64467.920986138,0
+KEY.US,D,19880120,000000,2.71817,2.78281,2.66834,2.70391,273019.54566248,0
+KEY.US,D,19880121,000000,2.68986,2.68986,2.654,2.66834,113805.52086121,0
+KEY.US,D,19880122,000000,2.70391,2.71817,2.70391,2.71817,23547.748799565,0
+KEY.US,D,19880125,000000,2.70391,2.74686,2.66834,2.70391,49893.74029234,0
+KEY.US,D,19880126,000000,2.68986,2.7326,2.68986,2.70391,49893.74029234,0
+KEY.US,D,19880127,000000,2.7326,2.82555,2.7326,2.74686,387387.39774337,0
+KEY.US,D,19880128,000000,2.78281,2.78281,2.74686,2.78281,33075.393721798,0
+KEY.US,D,19880129,000000,2.79705,2.82555,2.71817,2.79705,86334.866929052,0
+KEY.US,D,19880201,000000,2.82555,2.82555,2.74686,2.79705,135110.13558443,0
+KEY.US,D,19880202,000000,2.79705,2.79705,2.7326,2.74686,50455.039711627,0
+KEY.US,D,19880203,000000,2.7326,2.74686,2.71817,2.71817,151927.45035457,0
+KEY.US,D,19880204,000000,2.71817,2.71817,2.63957,2.66834,21859.723340093,0
+KEY.US,D,19880205,000000,2.63957,2.68986,2.63957,2.66834,64467.920986138,0
+KEY.US,D,19880208,000000,2.70391,2.70391,2.63957,2.654,34199.024360774,0
+KEY.US,D,19880209,000000,2.63957,2.654,2.56125,2.59013,130062.56801247,0
+KEY.US,D,19880210,000000,2.59013,2.62571,2.56125,2.62571,168741.6697235,0
+KEY.US,D,19880211,000000,2.63957,2.68986,2.62571,2.654,192294.57752508,0
+KEY.US,D,19880212,000000,2.59013,2.70391,2.59013,2.68986,159217.12020248,0
+KEY.US,D,19880216,000000,2.654,2.68986,2.62571,2.62571,94183.77259544,0
+KEY.US,D,19880217,000000,2.66834,2.70391,2.654,2.70391,43162.27446251,0
+KEY.US,D,19880218,000000,2.68986,2.71817,2.68986,2.68986,13458.804458046,0
+KEY.US,D,19880219,000000,2.68986,2.71817,2.66834,2.70391,35881.890818232,0
+KEY.US,D,19880222,000000,2.7326,2.7326,2.66834,2.70391,58864.212996898,0
+KEY.US,D,19880223,000000,2.66834,2.71817,2.654,2.68986,96986.142490261,0
+KEY.US,D,19880224,000000,2.71817,2.71817,2.66834,2.70391,89696.472642354,0
+KEY.US,D,19880225,000000,2.71817,2.71817,2.70391,2.71817,135110.13558443,0
+KEY.US,D,19880226,000000,2.70391,2.74686,2.70391,2.71817,93062.205557269,0
+KEY.US,D,19880229,000000,2.68986,2.71817,2.66834,2.68986,77364.394224494,0
+KEY.US,D,19880301,000000,2.70391,2.71817,2.654,2.654,108199.74927116,0
+KEY.US,D,19880302,000000,2.68986,2.68986,2.654,2.654,418783.02040892,0
+KEY.US,D,19880303,000000,2.62571,2.654,2.59013,2.59013,164261.59237324,0
+KEY.US,D,19880304,000000,2.59013,2.70391,2.57588,2.70391,145761.41114564,0
+KEY.US,D,19880307,000000,2.7326,2.74686,2.68986,2.71817,507917.16183158,0
+KEY.US,D,19880308,000000,2.71817,2.81101,2.71817,2.74686,196216.45085727,0
+KEY.US,D,19880309,000000,2.74686,2.78281,2.70391,2.74686,257883.03374899,0
+KEY.US,D,19880310,000000,2.74686,2.78281,2.70391,2.74686,300492.26319543,0
+KEY.US,D,19880311,000000,2.71817,2.76826,2.70391,2.7326,140712.81177327,0
+KEY.US,D,19880314,000000,2.70391,2.78281,2.70391,2.78281,128382.79695621,0
+KEY.US,D,19880315,000000,2.78281,2.81101,2.76826,2.76826,75685.654968649,0
+KEY.US,D,19880316,000000,2.74686,2.76826,2.7326,2.74686,121655.458328,0
+KEY.US,D,19880317,000000,2.70391,2.78281,2.70391,2.78281,178276.53724855,0
+KEY.US,D,19880318,000000,2.74686,2.81101,2.7326,2.79705,126697.86689795,0
+KEY.US,D,19880321,000000,2.74686,2.76826,2.71817,2.71817,111562.38678487,0
+KEY.US,D,19880322,000000,2.70391,2.71817,2.654,2.68986,157534.25374502,0
+KEY.US,D,19880323,000000,2.654,2.7326,2.62571,2.7326,211355.02637157,0
+KEY.US,D,19880324,000000,2.7326,2.74686,2.654,2.74686,95305.33963361,0
+KEY.US,D,19880325,000000,2.72563,2.72563,2.68986,2.72563,44285.905101488,0
+KEY.US,D,19880328,000000,2.68986,2.72563,2.66147,2.67571,127264.32531926,0
+KEY.US,D,19880329,000000,2.71137,2.71137,2.64702,2.64702,303294.63309026,0
+KEY.US,D,19880330,000000,2.66147,2.67571,2.62571,2.66147,88579.032805796,0
+KEY.US,D,19880331,000000,2.66147,2.73958,2.66147,2.72563,241627.01839814,0
+KEY.US,D,19880404,000000,2.68986,2.72563,2.67571,2.71137,116609.95435684,0
+KEY.US,D,19880405,000000,2.71137,2.73958,2.68986,2.71137,156413.71850725,0
+KEY.US,D,19880406,000000,2.71137,2.72563,2.68986,2.71137,10652.307361612,0
+KEY.US,D,19880407,000000,2.68986,2.72563,2.67571,2.68986,130622.83563135,0
+KEY.US,D,19880408,000000,2.68986,2.75392,2.68986,2.72563,142398.77363194,0
+KEY.US,D,19880411,000000,2.68986,2.75392,2.68986,2.75392,134547.80436474,0
+KEY.US,D,19880412,000000,2.75392,2.78958,2.72563,2.73958,135671.43500371,0
+KEY.US,D,19880413,000000,2.72563,2.75392,2.68986,2.73958,99230.308367005,0
+KEY.US,D,19880414,000000,2.72563,2.72563,2.66147,2.68986,206309.5224004,0
+KEY.US,D,19880415,000000,2.67571,2.67571,2.62571,2.64702,190050.41164834,0
+KEY.US,D,19880418,000000,2.66147,2.66147,2.62571,2.66147,60548.111254758,0
+KEY.US,D,19880419,000000,2.66147,2.66147,2.59702,2.61135,11769.74719817,0
+KEY.US,D,19880420,000000,2.61135,2.61135,2.54729,2.56862,541553.85497267,0
+KEY.US,D,19880421,000000,2.56862,2.61135,2.54729,2.58276,285913.95530002,0
+KEY.US,D,19880422,000000,2.56862,2.64702,2.54729,2.64702,103712.44931808,0
+KEY.US,D,19880425,000000,2.66147,2.68986,2.64702,2.68986,339734.72792656,0
+KEY.US,D,19880426,000000,2.66147,2.68986,2.59702,2.62571,108761.04869044,0
+KEY.US,D,19880427,000000,2.64702,2.67571,2.61135,2.66147,35881.890818232,0
+KEY.US,D,19880428,000000,2.62571,2.62571,2.58276,2.59702,119971.56007014,0
+KEY.US,D,19880429,000000,2.62571,2.68986,2.59702,2.68986,224808.67182759,0
+KEY.US,D,19880502,000000,2.68986,2.72563,2.64702,2.72563,163699.26115355,0
+KEY.US,D,19880503,000000,2.72563,2.72563,2.66147,2.67571,132861.84250608,0
+KEY.US,D,19880504,000000,2.66147,2.67571,2.62571,2.66147,145200.11172635,0
+KEY.US,D,19880505,000000,2.66147,2.67571,2.59702,2.64702,267979.20069332,0
+KEY.US,D,19880506,000000,2.67571,2.71137,2.61135,2.66147,322353.01833593,0
+KEY.US,D,19880509,000000,2.62571,2.66147,2.59702,2.64702,220322.40367491,0
+KEY.US,D,19880510,000000,2.66147,2.72563,2.66147,2.72563,355430.47565853,0
+KEY.US,D,19880511,000000,2.68986,2.68986,2.61135,2.64702,159217.12020248,0
+KEY.US,D,19880512,000000,2.61135,2.64702,2.61135,2.64702,59427.576016991,0
+KEY.US,D,19880513,000000,2.62571,2.68986,2.62571,2.67571,24668.284037333,0
+KEY.US,D,19880516,000000,2.66147,2.68986,2.66147,2.67571,79045.197081145,0
+KEY.US,D,19880517,000000,2.67571,2.71137,2.67571,2.68986,109320.28450893,0
+KEY.US,D,19880518,000000,2.66147,2.68986,2.59702,2.68986,363837.585343,0
+KEY.US,D,19880519,000000,2.71137,2.71137,2.62571,2.66147,270220.27116886,0
+KEY.US,D,19880520,000000,2.67571,2.68986,2.66147,2.66147,49893.74029234,0
+KEY.US,D,19880523,000000,2.67571,2.67571,2.64702,2.64702,36444.222037922,0
+KEY.US,D,19880524,000000,2.64702,2.67571,2.62571,2.66147,186685.71053382,0
+KEY.US,D,19880525,000000,2.67571,2.68986,2.62571,2.62571,366645.11423983,0
+KEY.US,D,19880526,000000,2.64702,2.66147,2.62571,2.66147,86334.866929052,0
+KEY.US,D,19880527,000000,2.64702,2.64702,2.61135,2.64702,148004.54522198,0
+KEY.US,D,19880531,000000,2.64702,2.71137,2.64702,2.67571,338051.8614691,0
+KEY.US,D,19880601,000000,2.67571,2.68986,2.62571,2.67571,331883.75865937,0
+KEY.US,D,19880602,000000,2.62571,2.67571,2.62571,2.64702,112124.71800455,0
+KEY.US,D,19880603,000000,2.64702,2.67571,2.61135,2.64702,168741.6697235,0
+KEY.US,D,19880606,000000,2.64702,2.64702,2.59702,2.59702,79045.197081145,0
+KEY.US,D,19880607,000000,2.58276,2.61135,2.58276,2.58276,257883.03374899,0
+KEY.US,D,19880608,000000,2.58276,2.61135,2.56862,2.59702,79045.197081145,0
+KEY.US,D,19880609,000000,2.61135,2.67571,2.59702,2.66147,373929.62508573,0
+KEY.US,D,19880610,000000,2.66147,2.67571,2.62571,2.64702,278067.11323445,0
+KEY.US,D,19880613,000000,2.66147,2.68986,2.64702,2.67571,218080.30139897,0
+KEY.US,D,19880614,000000,2.68986,2.72563,2.66147,2.72563,419903.55564669,0
+KEY.US,D,19880615,000000,2.71137,2.81818,2.71137,2.81818,469799.35953983,0
+KEY.US,D,19880616,000000,2.81818,2.81818,2.68986,2.71137,1417802.0929027,0
+KEY.US,D,19880617,000000,2.72563,2.72563,2.62571,2.64702,257883.03374899,0
+KEY.US,D,19880620,000000,2.66147,2.66147,2.61135,2.62571,89137.236823874,0
+KEY.US,D,19880621,000000,2.62571,2.62571,2.58276,2.59702,177157.03381119,0
+KEY.US,D,19880622,000000,2.59702,2.62571,2.58276,2.62571,392995.23293422,0
+KEY.US,D,19880623,000000,2.61135,2.64702,2.61135,2.64702,93062.205557269,0
+KEY.US,D,19880624,000000,2.66834,2.66834,2.60409,2.61852,155291.11966868,0
+KEY.US,D,19880627,000000,2.654,2.66834,2.63298,2.63298,140155.6395556,0
+KEY.US,D,19880628,000000,2.63298,2.68279,2.63298,2.68279,102037.83726384,0
+KEY.US,D,19880629,000000,2.66834,2.66834,2.63298,2.66834,99791.607786292,0
+KEY.US,D,19880630,000000,2.654,2.71817,2.654,2.71817,234898.64796951,0
+KEY.US,D,19880701,000000,2.71817,2.7326,2.68279,2.7326,174351.56851515,0
+KEY.US,D,19880705,000000,2.68279,2.71817,2.68279,2.71817,215279.99510495,0
+KEY.US,D,19880706,000000,2.69684,2.71817,2.66834,2.69684,270780.53878775,0
+KEY.US,D,19880707,000000,2.71817,2.71817,2.68279,2.68279,198458.55313321,0
+KEY.US,D,19880708,000000,2.66834,2.69684,2.66834,2.69684,479331.13166368,0
+KEY.US,D,19880711,000000,2.71817,2.76119,2.69684,2.76119,462508.65789153,0
+KEY.US,D,19880712,000000,2.76119,2.78281,2.654,2.654,119410.26065085,0
+KEY.US,D,19880713,000000,2.66834,2.74686,2.66834,2.74686,174351.56851515,0
+KEY.US,D,19880714,000000,2.74686,2.76119,2.7326,2.7326,170430.72698337,0
+KEY.US,D,19880715,000000,2.7326,2.76119,2.69684,2.71817,99230.308367005,0
+KEY.US,D,19880718,000000,2.74686,2.78281,2.7326,2.76119,228171.30934129,0
+KEY.US,D,19880719,000000,2.76119,2.76119,2.63298,2.654,133986.50494545,0
+KEY.US,D,19880720,000000,2.66834,2.69684,2.654,2.68279,312263.04219401,0
+KEY.US,D,19880721,000000,2.68279,2.69684,2.654,2.66834,94740.944813114,0
+KEY.US,D,19880722,000000,2.68279,2.69684,2.654,2.654,122217.78954769,0
+KEY.US,D,19880725,000000,2.654,2.69684,2.654,2.69684,117731.521395,0
+KEY.US,D,19880726,000000,2.69684,2.69684,2.654,2.66834,50455.039711627,0
+KEY.US,D,19880727,000000,2.66834,2.68279,2.63298,2.63298,266293.23883466,0
+KEY.US,D,19880728,000000,2.63298,2.66834,2.61852,2.654,43728.732883813,0
+KEY.US,D,19880729,000000,2.66834,2.66834,2.654,2.66834,40367.127170511,0
+KEY.US,D,19880801,000000,2.68279,2.69684,2.63298,2.63298,177716.26962967,0
+KEY.US,D,19880802,000000,2.654,2.66834,2.63298,2.63298,149684.31627823,0
+KEY.US,D,19880803,000000,2.60409,2.654,2.60409,2.61852,236580.48262657,0
+KEY.US,D,19880804,000000,2.61852,2.68279,2.61852,2.654,484374.57203403,0
+KEY.US,D,19880805,000000,2.63298,2.654,2.60409,2.654,310023.00351888,0
+KEY.US,D,19880808,000000,2.654,2.68279,2.654,2.68279,295449.85462548,0
+KEY.US,D,19880809,000000,2.68279,2.68279,2.654,2.66834,131744.40266951,0
+KEY.US,D,19880810,000000,2.654,2.66834,2.63298,2.654,46530.070978232,0
+KEY.US,D,19880811,000000,2.61852,2.63298,2.60409,2.61852,75124.355549362,0
+KEY.US,D,19880812,000000,2.61852,2.61852,2.56862,2.56862,104277.87593897,0
+KEY.US,D,19880815,000000,2.56862,2.60409,2.55437,2.60409,64467.920986138,0
+KEY.US,D,19880816,000000,2.59013,2.63298,2.56862,2.63298,381785.75335494,0
+KEY.US,D,19880817,000000,2.61852,2.654,2.61852,2.63298,126136.56747867,0
+KEY.US,D,19880818,000000,2.654,2.654,2.61852,2.654,125578.36346058,0
+KEY.US,D,19880819,000000,2.61852,2.66834,2.61852,2.654,202385.58546741,0
+KEY.US,D,19880822,000000,2.66834,2.68279,2.63298,2.654,58864.212996898,0
+KEY.US,D,19880823,000000,2.63298,2.68279,2.63298,2.63298,122777.02536617,0
+KEY.US,D,19880824,000000,2.66834,2.68279,2.63298,2.66834,130622.83563135,0
+KEY.US,D,19880825,000000,2.69684,2.71817,2.66834,2.71817,740576.80292637,0
+KEY.US,D,19880826,000000,2.71817,2.71817,2.68279,2.71817,94740.944813114,0
+KEY.US,D,19880829,000000,2.69684,2.71817,2.63298,2.63298,144637.78050667,0
+KEY.US,D,19880830,000000,2.66834,2.66834,2.63298,2.654,40925.331188588,0
+KEY.US,D,19880831,000000,2.654,2.7326,2.63298,2.71817,157534.25374502,0
+KEY.US,D,19880901,000000,2.71817,2.71817,2.68279,2.69684,53815.613624526,0
+KEY.US,D,19880902,000000,2.69684,2.71817,2.69684,2.71817,25227.519855813,0
+KEY.US,D,19880906,000000,2.69684,2.71817,2.69684,2.69684,55506.734485208,0
+KEY.US,D,19880907,000000,2.68279,2.69684,2.68279,2.69684,60548.111254758,0
+KEY.US,D,19880908,000000,2.69684,2.71817,2.68279,2.69684,141276.17479337,0
+KEY.US,D,19880909,000000,2.71817,2.71817,2.69684,2.71817,174912.86793445,0
+KEY.US,D,19880912,000000,2.71817,2.71817,2.69684,2.71817,173225.87427538,0
+KEY.US,D,19880913,000000,2.71817,2.7326,2.69684,2.71817,157534.25374502,0
+KEY.US,D,19880914,000000,2.71817,2.7326,2.69684,2.7326,200701.68720955,0
+KEY.US,D,19880915,000000,2.7326,2.7326,2.71817,2.7326,62225.8187102,0
+KEY.US,D,19880916,000000,2.7326,2.7326,2.71817,2.7326,147440.15040148,0
+KEY.US,D,19880919,000000,2.7326,2.7326,2.69684,2.71817,58864.212996898,0
+KEY.US,D,19880920,000000,2.69684,2.71817,2.66834,2.69684,68959.348140835,0
+KEY.US,D,19880921,000000,2.68279,2.7326,2.68279,2.71817,100910.07942325,0
+KEY.US,D,19880922,000000,2.74686,2.76119,2.7326,2.74686,502873.72146123,0
+KEY.US,D,19880923,000000,2.76119,2.76119,2.71817,2.74686,271340.80640662,0
+KEY.US,D,19880926,000000,2.73958,2.75392,2.70391,2.75392,214154.30086518,0
+KEY.US,D,19880927,000000,2.75392,2.76826,2.73958,2.75392,623407.61275105,0
+KEY.US,D,19880928,000000,2.75392,2.75392,2.71817,2.73958,759637.25177285,0
+KEY.US,D,19880929,000000,2.75392,2.76826,2.71817,2.76826,168741.6697235,0
+KEY.US,D,19880930,000000,2.76826,2.76826,2.75392,2.75392,229853.14399835,0
+KEY.US,D,19881003,000000,2.76826,2.76826,2.73958,2.73958,104277.87593897,0
+KEY.US,D,19881004,000000,2.73958,2.75392,2.73958,2.73958,108761.04869044,0
+KEY.US,D,19881005,000000,2.73958,2.75392,2.71817,2.73958,67836.749302262,0
+KEY.US,D,19881006,000000,2.75392,2.75392,2.71817,2.73958,334124.8291349,0
+KEY.US,D,19881007,000000,2.75392,2.78958,2.73958,2.78958,398036.60970377,0
+KEY.US,D,19881010,000000,2.76826,2.85365,2.76826,2.83282,206309.5224004,0
+KEY.US,D,19881011,000000,2.80403,2.86829,2.80403,2.83282,274146.27170266,0
+KEY.US,D,19881012,000000,2.83282,2.85365,2.80403,2.81818,238825.68030371,0
+KEY.US,D,19881013,000000,2.80403,2.81818,2.78958,2.78958,230412.37981683,0
+KEY.US,D,19881014,000000,2.80403,2.80403,2.76826,2.78958,120529.76408821,0
+KEY.US,D,19881017,000000,2.78958,2.80403,2.73958,2.73958,639104.39228342,0
+KEY.US,D,19881018,000000,2.75392,2.76826,2.73958,2.76826,453540.24878777,0
+KEY.US,D,19881019,000000,2.76826,2.76826,2.73958,2.76826,126136.56747867,0
+KEY.US,D,19881020,000000,2.76826,2.85365,2.76826,2.83282,384582.96424774,0
+KEY.US,D,19881021,000000,2.81818,2.85365,2.80403,2.83282,216961.82976201,0
+KEY.US,D,19881024,000000,2.83282,2.85365,2.80403,2.80403,828033.23689359,0
+KEY.US,D,19881025,000000,2.80403,2.81818,2.78958,2.78958,208551.62467634,0
+KEY.US,D,19881026,000000,2.76826,2.80403,2.75392,2.76826,57742.645958727,0
+KEY.US,D,19881027,000000,2.76826,2.80403,2.75392,2.78958,105397.37937634,0
+KEY.US,D,19881028,000000,2.80403,2.80403,2.76826,2.76826,67836.749302262,0
+KEY.US,D,19881031,000000,2.76826,2.78958,2.75392,2.75392,34760.323780061,0
+KEY.US,D,19881101,000000,2.75392,2.78958,2.75392,2.78958,61104.25167203,0
+KEY.US,D,19881102,000000,2.78958,2.80403,2.76826,2.80403,112682.92202264,0
+KEY.US,D,19881103,000000,2.80403,2.80403,2.75392,2.78958,132861.84250608,0
+KEY.US,D,19881104,000000,2.76826,2.78958,2.75392,2.75392,71197.323215161,0
+KEY.US,D,19881107,000000,2.76826,2.76826,2.75392,2.75392,115489.41911907,0
+KEY.US,D,19881108,000000,2.71817,2.75392,2.70391,2.73958,434476.70454008,0
+KEY.US,D,19881109,000000,2.73958,2.76826,2.71817,2.73958,413174.15341766,0
+KEY.US,D,19881110,000000,2.73958,2.75392,2.70391,2.70391,254518.33263448,0
+KEY.US,D,19881111,000000,2.71817,2.73958,2.62571,2.62571,316750.34214709,0
+KEY.US,D,19881114,000000,2.63957,2.73958,2.60409,2.73958,689000.19617657,0
+KEY.US,D,19881115,000000,2.71817,2.76826,2.68986,2.70391,86334.866929052,0
+KEY.US,D,19881116,000000,2.73958,2.73958,2.68986,2.70391,68959.348140835,0
+KEY.US,D,19881117,000000,2.70391,2.70391,2.63957,2.63957,71758.622634448,0
+KEY.US,D,19881118,000000,2.67571,2.67571,2.63957,2.654,144078.54468818,0
+KEY.US,D,19881121,000000,2.68986,2.68986,2.62571,2.62571,51014.275530107,0
+KEY.US,D,19881122,000000,2.63957,2.654,2.62571,2.654,174912.86793445,0
+KEY.US,D,19881123,000000,2.63957,2.67571,2.63957,2.63957,62790.213530696,0
+KEY.US,D,19881125,000000,2.63957,2.654,2.62571,2.63957,116609.95435684,0
+KEY.US,D,19881128,000000,2.62571,2.654,2.62571,2.654,169862.20496126,0
+KEY.US,D,19881129,000000,2.62571,2.63957,2.60409,2.60409,183882.3088386,0
+KEY.US,D,19881130,000000,2.62571,2.63957,2.60409,2.62571,205750.28658191,0
+KEY.US,D,19881201,000000,2.62571,2.62571,2.60409,2.60409,87457.465767626,0
+KEY.US,D,19881202,000000,2.62571,2.62571,2.60409,2.60409,68959.348140835,0
+KEY.US,D,19881205,000000,2.57588,2.62571,2.56125,2.60409,214154.30086518,0
+KEY.US,D,19881206,000000,2.62571,2.62571,2.60409,2.60409,113244.22144192,0
+KEY.US,D,19881207,000000,2.62571,2.62571,2.60409,2.62571,232093.18267348,0
+KEY.US,D,19881208,000000,2.60409,2.654,2.60409,2.62571,208551.62467634,0
+KEY.US,D,19881209,000000,2.60409,2.62571,2.60409,2.60409,112682.92202264,0
+KEY.US,D,19881212,000000,2.62571,2.63957,2.60409,2.62571,49335.536274262,0
+KEY.US,D,19881213,000000,2.62571,2.63957,2.62571,2.62571,98669.008947719,0
+KEY.US,D,19881214,000000,2.62571,2.67571,2.62571,2.63957,173225.87427538,0
+KEY.US,D,19881215,000000,2.654,2.67571,2.60409,2.63957,162576.66231498,0
+KEY.US,D,19881216,000000,2.63957,2.63957,2.60409,2.63957,105397.37937634,0
+KEY.US,D,19881219,000000,2.63957,2.63957,2.60409,2.62571,151927.45035457,0
+KEY.US,D,19881220,000000,2.62571,2.63957,2.60409,2.60409,222563.47415045,0
+KEY.US,D,19881221,000000,2.60409,2.62571,2.60409,2.60409,224808.67182759,0
+KEY.US,D,19881222,000000,2.60409,2.62571,2.60409,2.60409,111562.38678487,0
+KEY.US,D,19881223,000000,2.63298,2.63298,2.59702,2.59702,69514.456757703,0
+KEY.US,D,19881227,000000,2.63298,2.66147,2.61135,2.64702,336934.42163255,0
+KEY.US,D,19881228,000000,2.64702,2.68279,2.64702,2.68279,347584.66539336,0
+KEY.US,D,19881229,000000,2.66147,2.69684,2.64702,2.64702,198458.55313321,0
+KEY.US,D,19881230,000000,2.64702,2.66147,2.58276,2.63298,479331.13166368,0
+KEY.US,D,19890103,000000,2.63298,2.66147,2.59702,2.64702,403087.27267695,0
+KEY.US,D,19890104,000000,2.64702,2.66147,2.64702,2.64702,444572.87148442,0
+KEY.US,D,19890105,000000,2.64702,2.68279,2.63298,2.64702,419903.55564669,0
+KEY.US,D,19890106,000000,2.64702,2.68279,2.64702,2.64702,79606.496500432,0
+KEY.US,D,19890109,000000,2.64702,2.69684,2.64702,2.69684,176593.67079109,0
+KEY.US,D,19890110,000000,2.68279,2.68279,2.66147,2.66147,97547.441909548,0
+KEY.US,D,19890111,000000,2.66147,2.68279,2.64702,2.66147,991176.35762986,0
+KEY.US,D,19890112,000000,2.68279,2.69684,2.63298,2.63298,310023.00351888,0
+KEY.US,D,19890113,000000,2.64702,2.68279,2.64702,2.66147,188369.60879168,0
+KEY.US,D,19890116,000000,2.66147,2.68279,2.64702,2.66147,113805.52086121,0
+KEY.US,D,19890117,000000,2.64702,2.68279,2.64702,2.66147,369451.61133627,0
+KEY.US,D,19890118,000000,2.68279,2.68279,2.64702,2.66147,238260.25368282,0
+KEY.US,D,19890119,000000,2.66147,2.68279,2.64702,2.64702,189496.33483187,0
+KEY.US,D,19890120,000000,2.63298,2.68279,2.63298,2.68279,176593.67079109,0
+KEY.US,D,19890123,000000,2.66147,2.68279,2.64702,2.66147,61104.25167203,0
+KEY.US,D,19890124,000000,2.64702,2.68279,2.64702,2.68279,296004.96324235,0
+KEY.US,D,19890125,000000,2.69684,2.7326,2.68279,2.71137,200144.51499187,0
+KEY.US,D,19890126,000000,2.7326,2.76119,2.71137,2.76119,420463.82326557,0
+KEY.US,D,19890127,000000,2.78281,2.81101,2.78281,2.78281,326840.31828902,0
+KEY.US,D,19890130,000000,2.74686,2.81101,2.74686,2.78281,1056771.0046562,0
+KEY.US,D,19890131,000000,2.79705,2.86121,2.78281,2.86121,375616.61874479,0
+KEY.US,D,19890201,000000,2.86121,2.96103,2.86121,2.96103,458578.53015611,0
+KEY.US,D,19890202,000000,2.96103,2.99661,2.92547,2.96103,674990.41030327,0
+KEY.US,D,19890203,000000,2.92547,2.97529,2.92547,2.97529,255081.69565457,0
+KEY.US,D,19890206,000000,2.94679,2.96103,2.94679,2.94679,559495.83218218,0
+KEY.US,D,19890207,000000,2.92547,2.97529,2.92547,2.94679,290960.49107159,0
+KEY.US,D,19890208,000000,2.92547,2.96103,2.91113,2.94679,482693.76917739,0
+KEY.US,D,19890209,000000,2.94679,2.96103,2.91113,2.91113,96431.033873393,0
+KEY.US,D,19890210,000000,2.91113,2.96103,2.91113,2.94679,255644.02687425,0
+KEY.US,D,19890213,000000,2.91113,2.92547,2.91113,2.92547,190050.41164834,0
+KEY.US,D,19890214,000000,2.91113,2.91113,2.89678,2.89678,253399.86099751,0
+KEY.US,D,19890215,000000,2.89678,2.92547,2.89678,2.91113,269099.73593109,0
+KEY.US,D,19890216,000000,2.92547,2.96103,2.91113,2.91113,469799.35953983,0
+KEY.US,D,19890217,000000,2.91113,2.94679,2.91113,2.94679,259004.60078716,0
+KEY.US,D,19890221,000000,2.91113,2.96103,2.91113,2.94679,372813.21704958,0
+KEY.US,D,19890222,000000,2.96103,2.96103,2.91113,2.92547,421585.39030374,0
+KEY.US,D,19890223,000000,2.92547,2.96103,2.91113,2.94679,217522.09738089,0
+KEY.US,D,19890224,000000,2.96103,2.96103,2.91113,2.92547,391310.30287596,0
+KEY.US,D,19890227,000000,2.91113,2.94679,2.91113,2.92547,198458.55313321,0
+KEY.US,D,19890228,000000,2.92547,2.94679,2.92547,2.92547,123336.26118465,0
+KEY.US,D,19890301,000000,2.91113,2.96103,2.89678,2.89678,320111.94786039,0
+KEY.US,D,19890302,000000,2.89678,2.92547,2.89678,2.91113,83528.369832618,0
+KEY.US,D,19890303,000000,2.92547,2.92547,2.89678,2.91113,136233.76622341,0
+KEY.US,D,19890306,000000,2.94679,2.94679,2.89678,2.92547,231533.94685501,0
+KEY.US,D,19890307,000000,2.91113,2.94679,2.89678,2.92547,179957.34010521,0
+KEY.US,D,19890308,000000,2.92547,2.94679,2.89678,2.91113,84652.000471595,0
+KEY.US,D,19890309,000000,2.91113,2.92547,2.86121,2.89678,171545.07141872,0
+KEY.US,D,19890310,000000,2.91113,2.92547,2.89678,2.92547,160897.92305913,0
+KEY.US,D,19890313,000000,2.91113,2.96103,2.91113,2.94679,188369.60879168,0
+KEY.US,D,19890314,000000,2.92547,2.96103,2.92547,2.92547,223686.07298902,0
+KEY.US,D,19890315,000000,2.94679,2.96103,2.94679,2.96103,144637.78050667,0
+KEY.US,D,19890316,000000,2.94679,2.99661,2.94679,2.97529,276382.18317618,0
+KEY.US,D,19890317,000000,2.99661,2.99661,2.92547,2.96103,264050.10475832,0
+KEY.US,D,19890320,000000,2.96103,3.01085,2.96103,3.01085,207429.02583776,0
+KEY.US,D,19890321,000000,3.01085,3.09672,2.99661,3.07531,501192.91860457,0
+KEY.US,D,19890322,000000,3.07531,3.11087,3.06086,3.06086,196776.71847615,0
+KEY.US,D,19890323,000000,3.04681,3.06086,3.04681,3.06086,127824.59293814,0
+KEY.US,D,19890327,000000,3.0536,3.13219,3.0536,3.1034,518012.29697553,0
+KEY.US,D,19890328,000000,3.1034,3.15332,3.1034,3.15332,156413.71850725,0
+KEY.US,D,19890329,000000,3.15332,3.16758,3.13219,3.16758,183882.3088386,0
+KEY.US,D,19890330,000000,3.16758,3.16758,3.1034,3.13219,148004.54522198,0
+KEY.US,D,19890331,000000,3.11795,3.18201,3.11795,3.15332,315632.90231054,0
+KEY.US,D,19890403,000000,3.15332,3.18201,3.13219,3.16758,77364.394224494,0
+KEY.US,D,19890404,000000,3.16758,3.18201,3.15332,3.18201,62790.213530696,0
+KEY.US,D,19890405,000000,3.18201,3.25354,3.16758,3.25354,117731.521395,0
+KEY.US,D,19890406,000000,3.23211,3.23211,3.15332,3.18201,237140.75024545,0
+KEY.US,D,19890407,000000,3.16758,3.26769,3.16758,3.25354,184442.57645748,0
+KEY.US,D,19890410,000000,3.25354,3.26769,3.21778,3.21778,375616.61874479,0
+KEY.US,D,19890411,000000,3.21778,3.23211,3.16758,3.16758,192852.78154315,0
+KEY.US,D,19890412,000000,3.15332,3.21778,3.13219,3.21778,275827.07455931,0
+KEY.US,D,19890413,000000,3.21778,3.23211,3.20362,3.20362,69514.456757703,0
+KEY.US,D,19890414,000000,3.20362,3.23211,3.20362,3.21778,139593.30833591,0
+KEY.US,D,19890417,000000,3.18201,3.23211,3.18201,3.20362,271896.9468239,0
+KEY.US,D,19890418,000000,3.21778,3.21778,3.15332,3.18201,511281.8629461,0
+KEY.US,D,19890419,000000,3.18201,3.20362,3.1034,3.15332,219203.93203795,0
+KEY.US,D,19890420,000000,3.15332,3.15332,3.08228,3.11795,116050.71853836,0
+KEY.US,D,19890421,000000,3.15332,3.15332,3.11795,3.13219,414296.75225623,0
+KEY.US,D,19890424,000000,3.15332,3.18201,3.1034,3.16758,1037707.4604085,0
+KEY.US,D,19890425,000000,3.18201,3.18201,3.15332,3.15332,220887.83029581,0
+KEY.US,D,19890426,000000,3.16758,3.21778,3.15332,3.18201,253399.86099751,0
+KEY.US,D,19890427,000000,3.20362,3.25354,3.20362,3.21778,355990.74327742,0
+KEY.US,D,19890428,000000,3.23211,3.23211,3.11795,3.11795,590890.42304734,0
+KEY.US,D,19890501,000000,3.11795,3.15332,3.11795,3.11795,167622.16628614,0
+KEY.US,D,19890502,000000,3.11795,3.16758,3.1034,3.16758,195661.3422404,0
+KEY.US,D,19890503,000000,3.16758,3.18201,3.11795,3.18201,386826.09832409,0
+KEY.US,D,19890504,000000,3.16758,3.16758,3.15332,3.15332,310023.00351888,0
+KEY.US,D,19890505,000000,3.16758,3.18201,3.15332,3.18201,182757.64639922,0
+KEY.US,D,19890508,000000,3.16758,3.23211,3.16758,3.21778,185564.14349565,0
+KEY.US,D,19890509,000000,3.18201,3.23211,3.18201,3.23211,87457.465767626,0
+KEY.US,D,19890510,000000,3.20362,3.25354,3.20362,3.21778,195097.97922031,0
+KEY.US,D,19890511,000000,3.21778,3.23211,3.20362,3.21778,269099.73593109,0
+KEY.US,D,19890512,000000,3.23211,3.26769,3.23211,3.26769,195097.97922031,0
+KEY.US,D,19890515,000000,3.26769,3.30345,3.26769,3.28223,673305.48024501,0
+KEY.US,D,19890516,000000,3.28223,3.28223,3.25354,3.25354,65589.488024309,0
+KEY.US,D,19890517,000000,3.25354,3.30345,3.25354,3.25354,546607.61334706,0
+KEY.US,D,19890518,000000,3.26769,3.28223,3.25354,3.28223,264050.10475832,0
+KEY.US,D,19890519,000000,3.28223,3.30345,3.26769,3.26769,218080.30139897,0
+KEY.US,D,19890522,000000,3.26769,3.30345,3.25354,3.30345,569028.63610644,0
+KEY.US,D,19890523,000000,3.31779,3.35336,3.28223,3.35336,255644.02687425,0
+KEY.US,D,19890524,000000,3.31779,3.35336,3.31779,3.33931,182201.50598195,0
+KEY.US,D,19890525,000000,3.33931,3.35336,3.31779,3.33931,77928.78904499,0
+KEY.US,D,19890526,000000,3.33931,3.38932,3.33931,3.38932,398036.60970377,0
+KEY.US,D,19890530,000000,3.38932,3.48914,3.38932,3.48914,154171.61623131,0
+KEY.US,D,19890531,000000,3.45328,3.46754,3.40366,3.41771,205184.85996102,0
+KEY.US,D,19890601,000000,3.41771,3.48914,3.38932,3.48914,201260.92302802,0
+KEY.US,D,19890602,000000,3.48914,3.60322,3.48914,3.56726,299371.72795766,0
+KEY.US,D,19890605,000000,3.58907,3.65313,3.56726,3.60322,523057.80094669,0
+KEY.US,D,19890606,000000,3.60322,3.60322,3.51745,3.53905,71197.323215161,0
+KEY.US,D,19890607,000000,3.51745,3.73899,3.51745,3.68889,374494.01990622,0
+KEY.US,D,19890608,000000,3.66709,3.68889,3.60322,3.60322,288165.34377959,0
+KEY.US,D,19890609,000000,3.58907,3.60322,3.55311,3.58907,167067.05766927,0
+KEY.US,D,19890612,000000,3.58907,3.61765,3.58907,3.61765,111562.38678487,0
+KEY.US,D,19890613,000000,3.61765,3.61765,3.60322,3.61765,136793.00204188,0
+KEY.US,D,19890614,000000,3.61765,3.61765,3.56726,3.56726,219203.93203795,0
+KEY.US,D,19890615,000000,3.56726,3.58907,3.51745,3.51745,149684.31627823,0
+KEY.US,D,19890616,000000,3.53905,3.53905,3.40366,3.43913,176593.67079109,0
+KEY.US,D,19890619,000000,3.45328,3.45328,3.36752,3.40366,142955.94584961,0
+KEY.US,D,19890620,000000,3.40366,3.45328,3.38932,3.43913,457465.21752117,0
+KEY.US,D,19890621,000000,3.45328,3.48914,3.43913,3.48914,71758.622634448,0
+KEY.US,D,19890622,000000,3.48914,3.61765,3.48914,3.60322,242189.34961782,0
+KEY.US,D,19890623,000000,3.60322,3.60322,3.53905,3.53905,93062.205557269,0
+KEY.US,D,19890626,000000,3.51046,3.59585,3.51046,3.58151,138469.67769692,0
+KEY.US,D,19890627,000000,3.58151,3.63171,3.56048,3.63171,118294.8844151,0
+KEY.US,D,19890628,000000,3.59585,3.59585,3.56048,3.58151,74564.087930479,0
+KEY.US,D,19890629,000000,3.61765,3.63171,3.53179,3.59585,214715.60028446,0
+KEY.US,D,19890630,000000,3.56048,3.56048,3.51046,3.53179,240503.38775916,0
+KEY.US,D,19890703,000000,3.53179,3.56048,3.53179,3.54622,127824.59293814,0
+KEY.US,D,19890705,000000,3.51046,3.63171,3.51046,3.59585,129503.33219398,0
+KEY.US,D,19890706,000000,3.59585,3.66709,3.59585,3.61765,195661.3422404,0
+KEY.US,D,19890707,000000,3.59585,3.64567,3.58151,3.63171,114928.11969978,0
+KEY.US,D,19890710,000000,3.59585,3.75295,3.59585,3.75295,617798.7457598,0
+KEY.US,D,19890711,000000,3.73153,3.76721,3.63171,3.69587,215279.99510495,0
+KEY.US,D,19890712,000000,3.66709,3.68162,3.64567,3.68162,147440.15040148,0
+KEY.US,D,19890713,000000,3.64567,3.69587,3.61765,3.66709,181643.30196387,0
+KEY.US,D,19890714,000000,3.64567,3.71729,3.63171,3.69587,104834.01635624,0
+KEY.US,D,19890717,000000,3.66709,3.83156,3.66709,3.83156,277505.81381515,0
+KEY.US,D,19890718,000000,3.85297,3.93845,3.85297,3.90269,666014.7785967,0
+KEY.US,D,19890719,000000,3.83156,3.93845,3.83156,3.83156,477648.26520622,0
+KEY.US,D,19890720,000000,3.83156,3.91722,3.83156,3.88853,431112.00342557,0
+KEY.US,D,19890721,000000,3.86741,3.91722,3.86741,3.88853,131188.26225224,0
+KEY.US,D,19890724,000000,3.88853,3.88853,3.83156,3.88853,168188.62470744,0
+KEY.US,D,19890725,000000,3.88853,3.95299,3.88853,3.95299,306097.00298508,0
+KEY.US,D,19890726,000000,3.93845,3.95299,3.91722,3.93845,214154.30086518,0
+KEY.US,D,19890727,000000,3.91722,3.96705,3.90269,3.90269,501192.91860457,0
+KEY.US,D,19890728,000000,3.90269,3.90269,3.80297,3.86741,216398.46674192,0
+KEY.US,D,19890731,000000,3.83156,3.85297,3.78164,3.83156,194537.71160142,0
+KEY.US,D,19890801,000000,3.83156,3.83156,3.78164,3.8174,77928.78904499,0
+KEY.US,D,19890802,000000,3.78164,3.83156,3.78164,3.80297,123336.26118465,0
+KEY.US,D,19890803,000000,3.78164,3.8174,3.75295,3.76721,199579.08837097,0
+KEY.US,D,19890804,000000,3.73153,3.80297,3.73153,3.80297,82408.866395253,0
+KEY.US,D,19890807,000000,3.76721,3.8174,3.75295,3.78164,135110.13558443,0
+KEY.US,D,19890808,000000,3.8174,3.86741,3.80297,3.85297,273019.54566248,0
+KEY.US,D,19890809,000000,3.8174,3.86741,3.8174,3.85297,292084.12171057,0
+KEY.US,D,19890810,000000,3.85297,3.86741,3.78164,3.85297,497268.98167159,0
+KEY.US,D,19890811,000000,3.85297,3.86741,3.80297,3.86741,859990.15897843,0
+KEY.US,D,19890814,000000,3.83156,3.85297,3.80297,3.8174,290396.09625109,0
+KEY.US,D,19890815,000000,3.8174,3.8174,3.71729,3.75295,436160.60279794,0
+KEY.US,D,19890816,000000,3.76721,3.78164,3.71729,3.76721,288165.34377959,0
+KEY.US,D,19890817,000000,3.76721,3.76721,3.73153,3.75295,322353.01833593,0
+KEY.US,D,19890818,000000,3.73153,3.76721,3.73153,3.75295,385707.62668712,0
+KEY.US,D,19890821,000000,3.75295,3.76721,3.71729,3.71729,71197.323215161,0
+KEY.US,D,19890822,000000,3.71729,3.73153,3.68162,3.69587,73441.489091905,0
+KEY.US,D,19890823,000000,3.71729,3.76721,3.71729,3.73153,737214.16541266,0
+KEY.US,D,19890824,000000,3.73153,3.8174,3.73153,3.80297,264609.3405768,0
+KEY.US,D,19890825,000000,3.78164,3.86741,3.78164,3.8174,1095448.0427664,0
+KEY.US,D,19890828,000000,3.8174,3.86741,3.80297,3.85297,183882.3088386,0
+KEY.US,D,19890829,000000,3.85297,3.85297,3.80297,3.80297,209109.82869441,0
+KEY.US,D,19890830,000000,3.80297,3.85297,3.80297,3.85297,547164.78556473,0
+KEY.US,D,19890831,000000,3.83156,3.86741,3.83156,3.83156,179400.16788753,0
+KEY.US,D,19890901,000000,3.85297,3.86741,3.83156,3.86741,135110.13558443,0
+KEY.US,D,19890905,000000,3.83156,3.86741,3.8174,3.86741,642465.99799672,0
+KEY.US,D,19890906,000000,3.83156,3.86741,3.8174,3.83156,100348.78000397,0
+KEY.US,D,19890907,000000,3.85297,3.86741,3.85297,3.85297,105958.67879563,0
+KEY.US,D,19890908,000000,3.85297,3.88853,3.8174,3.88853,340294.99554545,0
+KEY.US,D,19890911,000000,3.86741,3.91722,3.86741,3.91722,100910.07942325,0
+KEY.US,D,19890912,000000,3.88853,3.93845,3.86741,3.93845,284233.15244338,0
+KEY.US,D,19890913,000000,3.93845,3.96705,3.91722,3.93845,394677.06759128,0
+KEY.US,D,19890914,000000,3.93845,3.95299,3.90269,3.93845,1004067.6718662,0
+KEY.US,D,19890915,000000,3.96705,3.96705,3.90269,3.91722,539877.17931763,0
+KEY.US,D,19890918,000000,3.93845,3.96705,3.91722,3.93845,154728.78844899,0
+KEY.US,D,19890919,000000,3.95299,3.96705,3.93845,3.95299,42047.930027162,0
+KEY.US,D,19890920,000000,3.91722,3.95299,3.88853,3.88853,98669.008947719,0
+KEY.US,D,19890921,000000,3.86741,3.90269,3.86741,3.88853,688440.96035809,0
+KEY.US,D,19890922,000000,3.86741,3.95299,3.86741,3.91722,116050.71853836,0
+KEY.US,D,19890925,000000,3.94573,3.94573,3.90986,3.90986,121093.12710831,0
+KEY.US,D,19890926,000000,3.93158,3.96705,3.90986,3.94573,94740.944813114,0
+KEY.US,D,19890927,000000,3.94573,3.94573,3.90986,3.90986,72879.157872215,0
+KEY.US,D,19890928,000000,3.90986,3.90986,3.84609,3.8741,476527.72996846,0
+KEY.US,D,19890929,000000,3.89562,3.93158,3.86004,3.93158,338051.8614691,0
+KEY.US,D,19891002,000000,3.94573,3.94573,3.89562,3.94573,67836.749302262,0
+KEY.US,D,19891003,000000,3.94573,3.94573,3.90986,3.94573,95865.607252494,0
+KEY.US,D,19891004,000000,3.98129,4.08102,3.96705,4.01697,199579.08837097,0
+KEY.US,D,19891005,000000,4.01697,4.01697,3.98129,3.98129,501751.12262265,0
+KEY.US,D,19891006,000000,3.99535,4.08102,3.98129,4.05301,197341.11329664,0
+KEY.US,D,19891009,000000,4.06677,4.08102,4.01697,4.05301,24668.284037333,0
+KEY.US,D,19891010,000000,4.08102,4.08102,4.01697,4.05301,73441.489091905,0
+KEY.US,D,19891011,000000,4.05301,4.05301,3.8741,3.94573,214154.30086518,0
+KEY.US,D,19891012,000000,3.96705,3.96705,3.94573,3.96705,227615.16892403,0
+KEY.US,D,19891013,000000,3.94573,3.98129,3.84609,3.84609,146319.61516372,0
+KEY.US,D,19891016,000000,3.56726,3.78852,3.56726,3.78852,564541.33615335,0
+KEY.US,D,19891017,000000,3.80994,3.80994,3.61765,3.67455,274146.27170266,0
+KEY.US,D,19891018,000000,3.68889,3.77428,3.6387,3.77428,264050.10475832,0
+KEY.US,D,19891019,000000,3.73899,3.8741,3.73899,3.8741,121093.12710831,0
+KEY.US,D,19891020,000000,3.8741,3.96705,3.86004,3.94573,79606.496500432,0
+KEY.US,D,19891023,000000,3.98129,3.98129,3.93158,3.94573,125578.36346058,0
+KEY.US,D,19891024,000000,3.94573,3.94573,3.80994,3.82409,222003.20653156,0
+KEY.US,D,19891025,000000,3.84609,3.98129,3.82409,3.8741,85215.363491687,0
+KEY.US,D,19891026,000000,3.8741,3.8741,3.78852,3.84609,49893.74029234,0
+KEY.US,D,19891027,000000,3.80994,3.82409,3.61765,3.68889,145200.11172635,0
+KEY.US,D,19891030,000000,3.65313,3.70304,3.65313,3.65313,354313.03582198,0
+KEY.US,D,19891031,000000,3.61765,3.65313,3.60322,3.65313,82974.293016153,0
+KEY.US,D,19891101,000000,3.70304,3.70304,3.6387,3.65313,175467.97655132,0
+KEY.US,D,19891102,000000,3.6387,3.67455,3.61765,3.61765,77928.78904499,0
+KEY.US,D,19891103,000000,3.65313,3.70304,3.60322,3.61765,123894.46520272,0
+KEY.US,D,19891106,000000,3.60322,3.60322,3.53179,3.53179,498950.81632864,0
+KEY.US,D,19891107,000000,3.53179,3.60322,3.53179,3.60322,142398.77363194,0
+KEY.US,D,19891108,000000,3.58907,3.73899,3.58907,3.73899,158654.78898278,0
+KEY.US,D,19891109,000000,3.72436,3.76012,3.70304,3.73899,40925.331188588,0
+KEY.US,D,19891110,000000,3.73899,3.77428,3.70304,3.70304,52697.141987565,0
+KEY.US,D,19891113,000000,3.67455,3.70304,3.65313,3.70304,49893.74029234,0
+KEY.US,D,19891114,000000,3.68889,3.68889,3.6387,3.68889,63349.449349176,0
+KEY.US,D,19891115,000000,3.65313,3.70304,3.6387,3.70304,131744.40266951,0
+KEY.US,D,19891116,000000,3.72436,3.72436,3.68889,3.68889,40925.331188588,0
+KEY.US,D,19891117,000000,3.68889,3.70304,3.65313,3.70304,75124.355549362,0
+KEY.US,D,19891120,000000,3.68889,3.70304,3.68889,3.68889,47651.638016402,0
+KEY.US,D,19891121,000000,3.67455,3.68889,3.6387,3.68889,43162.27446251,0
+KEY.US,D,19891122,000000,3.68889,3.76012,3.68889,3.70304,424385.69659776,0
+KEY.US,D,19891124,000000,3.70304,3.72436,3.70304,3.72436,14576.244294604,0
+KEY.US,D,19891127,000000,3.70304,3.73899,3.70304,3.73899,104277.87593897,0
+KEY.US,D,19891128,000000,3.70304,3.72436,3.70304,3.70304,150241.48849591,0
+KEY.US,D,19891129,000000,3.72436,3.72436,3.70304,3.70304,37000.362455193,0
+KEY.US,D,19891130,000000,3.72436,3.72436,3.70304,3.70304,97547.441909548,0
+KEY.US,D,19891201,000000,3.72436,3.76012,3.70304,3.72436,144078.54468818,0
+KEY.US,D,19891204,000000,3.70304,3.77428,3.70304,3.70304,65033.347607037,0
+KEY.US,D,19891205,000000,3.72436,3.76012,3.70304,3.76012,185006.97127798,0
+KEY.US,D,19891206,000000,3.76012,3.89562,3.76012,3.84609,427749.36591187,0
+KEY.US,D,19891207,000000,3.80994,3.80994,3.77428,3.77428,359355.44439193,0
+KEY.US,D,19891208,000000,3.77428,3.82409,3.77428,3.77428,52697.141987565,0
+KEY.US,D,19891211,000000,3.77428,3.82409,3.77428,3.78852,239947.24734188,0
+KEY.US,D,19891212,000000,3.84609,3.84609,3.78852,3.78852,282554.41318752,0
+KEY.US,D,19891213,000000,3.77428,3.8741,3.77428,3.82409,625090.47920851,0
+KEY.US,D,19891214,000000,3.80994,3.82409,3.77428,3.78852,268539.46831221,0
+KEY.US,D,19891215,000000,3.82409,3.84609,3.76012,3.76012,782620.60575192,0
+KEY.US,D,19891218,000000,3.76012,3.76012,3.55311,3.56726,833641.07208445,0
+KEY.US,D,19891219,000000,3.58907,3.60322,3.51745,3.53179,294327.25578691,0
+KEY.US,D,19891220,000000,3.56726,3.56726,3.51745,3.56726,237704.11326554,0
+KEY.US,D,19891221,000000,3.55311,3.60322,3.53179,3.53179,356553.0744971,0
+KEY.US,D,19891222,000000,3.56048,3.56048,3.51046,3.54622,98669.008947719,0
+KEY.US,D,19891226,000000,3.56048,3.59585,3.54622,3.58151,77364.394224494,0
+KEY.US,D,19891227,000000,3.61048,3.76721,3.61048,3.70304,71758.622634448,0
+KEY.US,D,19891228,000000,3.71729,3.75295,3.70304,3.71729,86334.866929052,0
+KEY.US,D,19891229,000000,3.70304,3.73899,3.66709,3.66709,96431.033873393,0
+KEY.US,D,19900102,000000,3.70304,3.71729,3.61048,3.61048,146319.61516372,0
+KEY.US,D,19900103,000000,3.64567,3.66709,3.59585,3.61048,363278.34952452,0
+KEY.US,D,19900104,000000,3.64567,3.71729,3.61048,3.64567,473719.16927121,0
+KEY.US,D,19900105,000000,3.61048,3.64567,3.59585,3.64567,84652.000471595,0
+KEY.US,D,19900108,000000,3.63171,3.68162,3.63171,3.68162,94740.944813114,0
+KEY.US,D,19900109,000000,3.71729,3.80297,3.71729,3.78852,576877.54177283,0
+KEY.US,D,19900110,000000,3.80297,3.82409,3.78852,3.82409,631249.29581462,0
+KEY.US,D,19900111,000000,3.78852,3.83834,3.71729,3.71729,386264.7989048,0
+KEY.US,D,19900112,000000,3.68162,3.68162,3.54622,3.54622,155846.22828555,0
+KEY.US,D,19900115,000000,3.54622,3.56048,3.43913,3.47451,165383.15941141,0
+KEY.US,D,19900116,000000,3.47451,3.59585,3.42508,3.58151,382338.798371,0
+KEY.US,D,19900117,000000,3.61048,3.61048,3.56048,3.58151,343102.52444228,0
+KEY.US,D,19900118,000000,3.54622,3.59585,3.54622,3.58151,39808.923152433,0
+KEY.US,D,19900119,000000,3.58151,3.59585,3.52491,3.52491,27468.590331348,0
+KEY.US,D,19900122,000000,3.54622,3.59585,3.51046,3.59585,324596.15241227,0
+KEY.US,D,19900123,000000,3.56048,3.56048,3.46074,3.51046,107640.51345268,0
+KEY.US,D,19900124,000000,3.47451,3.54622,3.46074,3.48914,81291.426558696,0
+KEY.US,D,19900125,000000,3.48914,3.51046,3.46074,3.48914,76806.190206416,0
+KEY.US,D,19900126,000000,3.47451,3.47451,3.46074,3.47451,119410.26065085,0
+KEY.US,D,19900129,000000,3.47451,3.56048,3.26769,3.30345,132861.84250608,0
+KEY.US,D,19900130,000000,3.31779,3.33931,3.24627,3.31779,80170.891320928,0
+KEY.US,D,19900131,000000,3.30345,3.59585,3.30345,3.59585,224808.67182759,0
+KEY.US,D,19900201,000000,3.58151,3.61048,3.56048,3.56048,118851.02483237,0
+KEY.US,D,19900202,000000,3.58151,3.63171,3.58151,3.59585,153049.01739274,0
+KEY.US,D,19900205,000000,3.58151,3.64567,3.58151,3.63171,55506.734485208,0
+KEY.US,D,19900206,000000,3.61048,3.63171,3.56048,3.58151,55506.734485208,0
+KEY.US,D,19900207,000000,3.54622,3.56048,3.48914,3.56048,62225.8187102,0
+KEY.US,D,19900208,000000,3.56048,3.58151,3.56048,3.58151,167067.05766927,0
+KEY.US,D,19900209,000000,3.58151,3.61048,3.58151,3.59585,126697.86689795,0
+KEY.US,D,19900212,000000,3.58151,3.59585,3.56048,3.58151,127264.32531926,0
+KEY.US,D,19900213,000000,3.58151,3.59585,3.54622,3.54622,42047.930027162,0
+KEY.US,D,19900214,000000,3.56048,3.63171,3.54622,3.58151,301613.83023361,0
+KEY.US,D,19900215,000000,3.56048,3.59585,3.54622,3.58151,135110.13558443,0
+KEY.US,D,19900216,000000,3.61048,3.61048,3.56048,3.59585,77928.78904499,0
+KEY.US,D,19900220,000000,3.58151,3.58151,3.56048,3.58151,391310.30287596,0
+KEY.US,D,19900221,000000,3.54622,3.63171,3.51046,3.61048,204627.68774334,0
+KEY.US,D,19900222,000000,3.56048,3.61048,3.54622,3.56048,163699.26115355,0
+KEY.US,D,19900223,000000,3.58151,3.59585,3.51046,3.51046,72316.826652526,0
+KEY.US,D,19900226,000000,3.52491,3.52491,3.47451,3.47451,58301.881777208,0
+KEY.US,D,19900227,000000,3.47451,3.51046,3.47451,3.48914,227049.74230312,0
+KEY.US,D,19900228,000000,3.48914,3.58151,3.48914,3.56048,74564.087930479,0
+KEY.US,D,19900301,000000,3.56048,3.59585,3.52491,3.56048,133986.50494545,0
+KEY.US,D,19900302,000000,3.58151,3.59585,3.56048,3.59585,102596.04128192,0
+KEY.US,D,19900305,000000,3.59585,3.59585,3.54622,3.56048,28028.857950232,0
+KEY.US,D,19900306,000000,3.59585,3.59585,3.54622,3.54622,94183.77259544,0
+KEY.US,D,19900307,000000,3.54622,3.59585,3.52491,3.58151,99230.308367005,0
+KEY.US,D,19900308,000000,3.56048,3.59585,3.54622,3.59585,185564.14349565,0
+KEY.US,D,19900309,000000,3.58151,3.59585,3.58151,3.58151,55506.734485208,0
+KEY.US,D,19900312,000000,3.59585,3.59585,3.52491,3.52491,167622.16628614,0
+KEY.US,D,19900313,000000,3.54622,3.54622,3.51046,3.51046,97547.441909548,0
+KEY.US,D,19900314,000000,3.51046,3.58151,3.51046,3.56048,239947.24734188,0
+KEY.US,D,19900315,000000,3.54622,3.59585,3.46074,3.46074,313947.97225228,0
+KEY.US,D,19900316,000000,3.46074,3.56048,3.46074,3.56048,268539.46831221,0
+KEY.US,D,19900319,000000,3.54622,3.54622,3.51046,3.51046,24668.284037333,0
+KEY.US,D,19900320,000000,3.52491,3.58151,3.52491,3.56048,199579.08837097,0
+KEY.US,D,19900321,000000,3.56048,3.58151,3.54622,3.56048,43728.732883813,0
+KEY.US,D,19900322,000000,3.54622,3.58151,3.54622,3.54622,47651.638016402,0
+KEY.US,D,19900323,000000,3.56048,3.56048,3.51046,3.51046,246112.25475041,0
+KEY.US,D,19900326,000000,3.51745,3.51745,3.46754,3.50339,223124.77356973,0
+KEY.US,D,19900327,000000,3.51745,3.53905,3.50339,3.51745,131188.26225224,0
+KEY.US,D,19900328,000000,3.48207,3.51745,3.46754,3.46754,40367.127170511,0
+KEY.US,D,19900329,000000,3.46754,3.48207,3.44601,3.44601,67836.749302262,0
+KEY.US,D,19900330,000000,3.41044,3.41044,3.36063,3.38205,131188.26225224,0
+KEY.US,D,19900402,000000,3.36063,3.43215,3.27515,3.43215,185564.14349565,0
+KEY.US,D,19900403,000000,3.41044,3.44601,3.39621,3.41044,86334.866929052,0
+KEY.US,D,19900404,000000,3.46754,3.48207,3.39621,3.44601,135110.13558443,0
+KEY.US,D,19900405,000000,3.41044,3.46754,3.41044,3.43215,377859.75282114,0
+KEY.US,D,19900406,000000,3.38205,3.39621,3.31082,3.32507,493344.01293819,0
+KEY.US,D,19900409,000000,3.34609,3.36063,3.31082,3.34609,423264.12955959,0
+KEY.US,D,19900410,000000,3.34609,3.34609,3.31082,3.31082,168188.62470744,0
+KEY.US,D,19900411,000000,3.31082,3.32507,3.27515,3.32507,452418.6817496,0
+KEY.US,D,19900412,000000,3.32507,3.39621,3.32507,3.39621,255081.69565457,0
+KEY.US,D,19900416,000000,3.41044,3.46754,3.38205,3.44601,367204.35005832,0
+KEY.US,D,19900417,000000,3.48207,3.50339,3.44601,3.50339,386264.7989048,0
+KEY.US,D,19900418,000000,3.51745,3.55311,3.48207,3.53905,382904.22499189,0
+KEY.US,D,19900419,000000,3.51745,3.55311,3.50339,3.55311,617241.57354213,0
+KEY.US,D,19900420,000000,3.51745,3.53905,3.50339,3.51745,384021.66482846,0
+KEY.US,D,19900423,000000,3.51745,3.51745,3.48207,3.51745,269656.90814876,0
+KEY.US,D,19900424,000000,3.51745,3.51745,3.46754,3.50339,235456.85198759,0
+KEY.US,D,19900425,000000,3.51745,3.62474,3.50339,3.58907,239383.88432179,0
+KEY.US,D,19900426,000000,3.55311,3.61048,3.53905,3.57482,293205.68874874,0
+KEY.US,D,19900427,000000,3.58907,3.67455,3.58907,3.6605,342541.22502299,0
+KEY.US,D,19900430,000000,3.67455,3.69587,3.62474,3.6605,551651.05371741,0
+KEY.US,D,19900501,000000,3.6605,3.6605,3.51745,3.57482,364963.27958278,0
+KEY.US,D,19900502,000000,3.55311,3.55311,3.46754,3.50339,330762.1916212,0
+KEY.US,D,19900503,000000,3.48207,3.55311,3.48207,3.51745,405889.64257177,0
+KEY.US,D,19900504,000000,3.51745,3.57482,3.51745,3.57482,244430.42009336,0
+KEY.US,D,19900507,000000,3.58907,3.6605,3.55311,3.6605,435043.16296139,0
+KEY.US,D,19900508,000000,3.62474,3.64567,3.61048,3.64567,30274.055627379,0
+KEY.US,D,19900509,000000,3.6605,3.6605,3.64567,3.64567,107076.11863218,0
+KEY.US,D,19900510,000000,3.62474,3.6605,3.61048,3.64567,514083.20104051,0
+KEY.US,D,19900511,000000,3.6605,3.6605,3.64567,3.6605,250592.33210068,0
+KEY.US,D,19900514,000000,3.6605,3.6605,3.62474,3.64567,330203.98760312,0
+KEY.US,D,19900515,000000,3.62474,3.62474,3.61048,3.61048,254518.33263448,0
+KEY.US,D,19900516,000000,3.62474,3.64567,3.58907,3.61048,386826.09832409,0
+KEY.US,D,19900517,000000,3.61048,3.64567,3.58907,3.62474,381219.29493363,0
+KEY.US,D,19900518,000000,3.61048,3.64567,3.61048,3.62474,123336.26118465,0
+KEY.US,D,19900521,000000,3.62474,3.67455,3.62474,3.6605,370006.71995313,0
+KEY.US,D,19900522,000000,3.6605,3.67455,3.6605,3.6605,37561.661874479,0
+KEY.US,D,19900523,000000,3.67455,3.67455,3.61048,3.64567,94183.77259544,0
+KEY.US,D,19900524,000000,3.6605,3.67455,3.61048,3.6605,318993.47622343,0
+KEY.US,D,19900525,000000,3.6605,3.67455,3.6605,3.67455,235456.85198759,0
+KEY.US,D,19900529,000000,3.67455,3.69587,3.64567,3.69587,136233.76622341,0
+KEY.US,D,19900530,000000,3.6605,3.71002,3.6605,3.71002,121093.12710831,0
+KEY.US,D,19900531,000000,3.67455,3.73153,3.67455,3.69587,149684.31627823,0
+KEY.US,D,19900601,000000,3.71002,3.74579,3.71002,3.73153,48769.07785296,0
+KEY.US,D,19900604,000000,3.71002,3.83834,3.71002,3.80297,168741.6697235,0
+KEY.US,D,19900605,000000,3.83834,4.11669,3.8174,4.00988,538755.61227946,0
+KEY.US,D,19900606,000000,4.00988,4.03092,3.99535,4.03092,216961.82976201,0
+KEY.US,D,19900607,000000,4.00988,4.03092,4.00988,4.00988,141836.44241224,0
+KEY.US,D,19900608,000000,4.00988,4.04565,4.00988,4.03092,423264.12955959,0
+KEY.US,D,19900611,000000,4.00988,4.03092,3.97422,4.00988,629574.68376038,0
+KEY.US,D,19900612,000000,4.00988,4.03092,3.93845,3.93845,151927.45035457,0
+KEY.US,D,19900613,000000,3.93845,4.00988,3.93845,3.95997,144078.54468818,0
+KEY.US,D,19900614,000000,3.97422,3.99535,3.93845,3.95997,66714.150463688,0
+KEY.US,D,19900615,000000,3.99535,3.99535,3.93845,3.99535,162576.66231498,0
+KEY.US,D,19900618,000000,3.95997,3.97422,3.93845,3.93845,378975.12905689,0
+KEY.US,D,19900619,000000,3.93845,3.95997,3.92411,3.92411,210231.39573258,0
+KEY.US,D,19900620,000000,3.92411,3.93845,3.92411,3.92411,160335.59183944,0
+KEY.US,D,19900621,000000,3.92411,3.93845,3.90986,3.93845,222003.20653156,0
+KEY.US,D,19900622,000000,3.93845,3.95997,3.90986,3.90986,190050.41164834,0
+KEY.US,D,19900625,000000,3.88137,3.90269,3.84609,3.84609,310023.00351888,0
+KEY.US,D,19900626,000000,3.84609,3.88137,3.84609,3.84609,119971.56007014,0
+KEY.US,D,19900627,000000,3.84609,3.88137,3.84609,3.86741,73441.489091905,0
+KEY.US,D,19900628,000000,3.88137,3.88137,3.83156,3.86741,44285.905101488,0
+KEY.US,D,19900629,000000,3.90269,3.93845,3.88137,3.91722,934554.2469089,0
+KEY.US,D,19900702,000000,3.90269,3.90269,3.86741,3.86741,37561.661874479,0
+KEY.US,D,19900703,000000,3.86741,3.91722,3.83156,3.83156,157534.25374502,0
+KEY.US,D,19900705,000000,3.84609,3.84609,3.80994,3.80994,78483.897661858,0
+KEY.US,D,19900706,000000,3.80994,3.83156,3.80994,3.80994,80732.190740215,0
+KEY.US,D,19900709,000000,3.80994,3.83156,3.80994,3.80994,37000.362455193,0
+KEY.US,D,19900710,000000,3.83156,3.83156,3.77428,3.77428,162013.29929488,0
+KEY.US,D,19900711,000000,3.79608,3.79608,3.77428,3.77428,91384.498101827,0
+KEY.US,D,19900712,000000,3.79608,3.83156,3.77428,3.77428,205750.28658191,0
+KEY.US,D,19900713,000000,3.84609,3.84609,3.79608,3.84609,124456.79642241,0
+KEY.US,D,19900716,000000,3.88137,3.90269,3.86741,3.88137,105958.67879563,0
+KEY.US,D,19900717,000000,3.90269,3.90269,3.84609,3.86741,144078.54468818,0
+KEY.US,D,19900718,000000,3.84609,3.86741,3.80994,3.83156,45412.631141673,0
+KEY.US,D,19900719,000000,3.80994,3.83156,3.77428,3.79608,103712.44931808,0
+KEY.US,D,19900720,000000,3.77428,3.77428,3.73899,3.73899,183882.3088386,0
+KEY.US,D,19900723,000000,3.76012,3.76012,3.65313,3.65313,446812.91015956,0
+KEY.US,D,19900724,000000,3.63171,3.63171,3.58151,3.59585,201260.92302802,0
+KEY.US,D,19900725,000000,3.59585,3.61765,3.59585,3.59585,62790.213530696,0
+KEY.US,D,19900726,000000,3.61765,3.61765,3.59585,3.59585,51576.606749797,0
+KEY.US,D,19900727,000000,3.61765,3.61765,3.58151,3.58151,34760.323780061,0
+KEY.US,D,19900730,000000,3.58151,3.59585,3.54622,3.56048,129503.33219398,0
+KEY.US,D,19900731,000000,3.56048,3.56048,3.45328,3.47451,147440.15040148,0
+KEY.US,D,19900801,000000,3.45328,3.51046,3.45328,3.45328,85215.363491687,0
+KEY.US,D,19900802,000000,3.45328,3.47451,3.45328,3.45328,215840.26272384,0
+KEY.US,D,19900803,000000,3.43913,3.45328,3.43913,3.43913,250035.15988301,0
+KEY.US,D,19900806,000000,3.43913,3.47451,3.43913,3.47451,158654.78898278,0
+KEY.US,D,19900807,000000,3.45328,3.47451,3.43913,3.43913,317313.70516718,0
+KEY.US,D,19900808,000000,3.43913,3.45328,3.43913,3.43913,49335.536274262,0
+KEY.US,D,19900809,000000,3.43913,3.51046,3.43913,3.51046,287594.75815668,0
+KEY.US,D,19900810,000000,3.48914,3.52491,3.45328,3.52491,241627.01839814,0
+KEY.US,D,19900813,000000,3.51046,3.51046,3.38205,3.41771,118294.8844151,0
+KEY.US,D,19900814,000000,3.41771,3.41771,3.34609,3.36752,82974.293016153,0
+KEY.US,D,19900815,000000,3.34609,3.38205,3.34609,3.36752,232093.18267348,0
+KEY.US,D,19900816,000000,3.34609,3.36752,3.2608,3.27515,401963.64203797,0
+KEY.US,D,19900817,000000,3.2608,3.31082,3.20362,3.22495,657609.73251304,0
+KEY.US,D,19900820,000000,3.20362,3.20362,3.11795,3.11795,225931.27066617,0
+KEY.US,D,19900821,000000,3.09672,3.11795,3.08228,3.09672,660409.00700665,0
+KEY.US,D,19900822,000000,3.11795,3.11795,3.06086,3.06086,276382.18317618,0
+KEY.US,D,19900823,000000,3.06086,3.06086,3.01085,3.06086,410368.68812163,0
+KEY.US,D,19900824,000000,3.06086,3.08228,2.98952,2.98952,82408.866395253,0
+KEY.US,D,19900827,000000,3.0253,3.09672,3.0253,3.09672,267415.83767324,0
+KEY.US,D,19900828,000000,3.09672,3.16758,3.09672,3.13219,373371.42106765,0
+KEY.US,D,19900829,000000,3.13219,3.16758,3.11795,3.15332,689000.19617657,0
+KEY.US,D,19900830,000000,3.13219,3.20362,3.09672,3.09672,332446.08987906,0
+KEY.US,D,19900831,000000,3.08228,3.09672,3.06086,3.06086,149125.08045975,0
+KEY.US,D,19900904,000000,3.06086,3.11795,3.06086,3.09672,50455.039711627,0
+KEY.US,D,19900905,000000,3.08228,3.18947,3.06086,3.18947,336370.02681205,0
+KEY.US,D,19900906,000000,3.22495,3.27515,3.16758,3.18947,454665.94302755,0
+KEY.US,D,19900907,000000,3.18947,3.18947,3.15332,3.15332,377859.75282114,0
+KEY.US,D,19900910,000000,3.15332,3.18947,3.13219,3.18947,384021.66482846,0
+KEY.US,D,19900911,000000,3.20362,3.23919,3.20362,3.20362,431112.00342557,0
+KEY.US,D,19900912,000000,3.20362,3.22495,3.18947,3.20362,385707.62668712,0
+KEY.US,D,19900913,000000,3.22495,3.22495,3.18947,3.20362,255644.02687425,0
+KEY.US,D,19900914,000000,3.20362,3.20362,3.15332,3.18947,324040.01199499,0
+KEY.US,D,19900917,000000,3.20362,3.20362,3.15332,3.15332,89137.236823874,0
+KEY.US,D,19900918,000000,3.15332,3.15332,2.97529,2.98952,291521.79049088,0
+KEY.US,D,19900919,000000,2.98952,3.0253,2.98952,3.0253,491662.17828113,0
+KEY.US,D,19900920,000000,3.0253,3.0253,2.98952,2.98952,418783.02040892,0
+KEY.US,D,19900921,000000,3.0253,3.0253,2.91819,2.91819,346464.13015559,0
+KEY.US,D,19900924,000000,2.93245,2.95377,2.76826,2.81101,309461.70409959,0
+KEY.US,D,19900925,000000,2.82555,2.88263,2.78958,2.81101,139593.30833591,0
+KEY.US,D,19900926,000000,2.82555,2.88263,2.82555,2.86121,143516.21346849,0
+KEY.US,D,19900927,000000,2.86121,2.86121,2.76826,2.78958,74564.087930479,0
+KEY.US,D,19900928,000000,2.78958,2.89678,2.76826,2.89678,180518.63952449,0
+KEY.US,D,19901001,000000,2.88263,3.00408,2.88263,2.98952,150807.94691721,0
+KEY.US,D,19901002,000000,2.98952,3.04681,2.98952,3.0253,259565.90020645,0
+KEY.US,D,19901003,000000,3.00408,3.0253,2.96821,2.98952,114364.75667968,0
+KEY.US,D,19901004,000000,2.98952,3.04681,2.96821,3.04681,222003.20653156,0
+KEY.US,D,19901005,000000,3.00408,3.0253,2.98952,3.00408,57742.645958727,0
+KEY.US,D,19901008,000000,3.00408,3.08228,3.00408,3.08228,17381.709590636,0
+KEY.US,D,19901009,000000,3.04681,3.08228,3.04681,3.04681,345346.69031903,0
+KEY.US,D,19901010,000000,3.08228,3.08228,3.00408,3.0253,206866.69461808,0
+KEY.US,D,19901011,000000,3.0253,3.0253,2.84696,2.86121,233217.84511286,0
+KEY.US,D,19901012,000000,2.86121,2.86121,2.82555,2.84696,114928.11969978,0
+KEY.US,D,19901015,000000,2.82555,2.84696,2.81101,2.81101,98669.008947719,0
+KEY.US,D,19901016,000000,2.76826,2.81101,2.75392,2.81101,169307.0963444,0
+KEY.US,D,19901017,000000,2.78958,2.86121,2.75392,2.82555,213596.09684709,0
+KEY.US,D,19901018,000000,2.89678,2.93245,2.82555,2.89678,557249.60270464,0
+KEY.US,D,19901019,000000,2.93245,2.93245,2.86121,2.89678,180518.63952449,0
+KEY.US,D,19901022,000000,2.91819,2.91819,2.86121,2.88263,220322.40367491,0
+KEY.US,D,19901023,000000,2.88263,2.89678,2.88263,2.89678,206866.69461808,0
+KEY.US,D,19901024,000000,2.88263,2.88263,2.84696,2.86121,145200.11172635,0
+KEY.US,D,19901025,000000,2.82555,2.84696,2.78958,2.81101,96986.142490261,0
+KEY.US,D,19901026,000000,2.82555,2.84696,2.75392,2.76826,182201.50598195,0
+KEY.US,D,19901029,000000,2.76826,2.78958,2.61135,2.62571,185006.97127798,0
+KEY.US,D,19901030,000000,2.61135,2.61135,2.53314,2.53314,151927.45035457,0
+KEY.US,D,19901031,000000,2.57588,2.57588,2.44718,2.497,389631.56362012,0
+KEY.US,D,19901101,000000,2.5186,2.64702,2.48284,2.64702,315068.50749004,0
+KEY.US,D,19901102,000000,2.66147,2.82555,2.66147,2.76826,394116.79997239,0
+KEY.US,D,19901105,000000,2.81101,2.82555,2.78958,2.82555,325715.65584963,0
+KEY.US,D,19901106,000000,2.82555,2.88263,2.82555,2.86121,185006.97127798,0
+KEY.US,D,19901107,000000,2.88263,2.89678,2.82555,2.86121,318993.47622343,0
+KEY.US,D,19901108,000000,2.84696,2.89678,2.82555,2.89678,118851.02483237,0
+KEY.US,D,19901109,000000,2.89678,2.95377,2.86121,2.89678,273578.78148096,0
+KEY.US,D,19901112,000000,2.89678,2.91819,2.88263,2.88263,312263.04219401,0
+KEY.US,D,19901113,000000,2.88263,3.0253,2.88263,3.0253,418783.02040892,0
+KEY.US,D,19901114,000000,3.00408,3.20362,3.00408,3.16758,329643.71998424,0
+KEY.US,D,19901115,000000,3.16758,3.16758,3.08228,3.13219,122217.78954769,0
+KEY.US,D,19901116,000000,3.16758,3.18947,3.06086,3.09672,118294.8844151,0
+KEY.US,D,19901119,000000,3.09672,3.11795,3.06086,3.08228,114928.11969978,0
+KEY.US,D,19901120,000000,3.04681,3.06086,3.0253,3.04681,243309.88485559,0
+KEY.US,D,19901121,000000,3.0253,3.04681,2.98952,3.0253,211912.19858924,0
+KEY.US,D,19901123,000000,2.98952,3.04681,2.98952,3.04681,47093.433998324,0
+KEY.US,D,19901126,000000,3.04681,3.04681,3.0253,3.04681,286477.31832012,0
+KEY.US,D,19901127,000000,3.0253,3.15332,3.0253,3.15332,154728.78844899,0
+KEY.US,D,19901128,000000,3.13219,3.18947,3.13219,3.16758,271896.9468239,0
+KEY.US,D,19901129,000000,3.20362,3.20362,3.16758,3.18947,135110.13558443,0
+KEY.US,D,19901130,000000,3.18947,3.22495,3.18947,3.20362,131188.26225224,0
+KEY.US,D,19901203,000000,3.18947,3.20362,3.16758,3.20362,255644.02687425,0
+KEY.US,D,19901204,000000,3.20362,3.35336,3.20362,3.29628,347584.66539336,0
+KEY.US,D,19901205,000000,3.33185,3.49603,3.33185,3.46074,356553.0744971,0
+KEY.US,D,19901206,000000,3.47451,3.47451,3.2608,3.2608,336370.02681205,0
+KEY.US,D,19901207,000000,3.22495,3.22495,3.13219,3.20362,155291.11966868,0
+KEY.US,D,19901210,000000,3.20362,3.20362,3.15332,3.15332,159217.12020248,0
+KEY.US,D,19901211,000000,3.15332,3.15332,3.0253,3.0253,177716.26962967,0
+KEY.US,D,19901212,000000,3.04681,3.16758,3.04681,3.13219,225375.1302489,0
+KEY.US,D,19901213,000000,3.15332,3.20362,3.11795,3.15332,278628.41265373,0
+KEY.US,D,19901214,000000,3.13219,3.15332,3.08228,3.15332,116050.71853836,0
+KEY.US,D,19901217,000000,3.20362,3.33185,3.16758,3.33185,276382.18317618,0
+KEY.US,D,19901218,000000,3.31779,3.31779,3.23919,3.28223,283109.52180439,0
+KEY.US,D,19901219,000000,3.2608,3.33185,3.2608,3.29628,557813.99752514,0
+KEY.US,D,19901220,000000,3.29628,3.33185,3.28223,3.33185,441766.37438799,0
+KEY.US,D,19901221,000000,3.29628,3.47451,3.29628,3.40366,312823.30981289,0
+KEY.US,D,19901224,000000,3.43913,3.43913,3.32507,3.32507,154728.78844899,0
+KEY.US,D,19901226,000000,3.36063,3.36063,3.32507,3.34609,65589.488024309,0
+KEY.US,D,19901227,000000,3.36063,3.48914,3.36063,3.40366,184442.57645748,0
+KEY.US,D,19901228,000000,3.36063,3.45328,3.36063,3.40366,140155.6395556,0
+KEY.US,D,19901231,000000,3.40366,3.41771,3.34609,3.41771,245551.98713152,0
+KEY.US,D,19910102,000000,3.47451,3.47451,3.40366,3.40366,381219.29493363,0
+KEY.US,D,19910103,000000,3.36063,3.40366,3.32507,3.32507,424385.69659776,0
+KEY.US,D,19910104,000000,3.32507,3.34609,3.2891,3.2891,192852.78154315,0
+KEY.US,D,19910107,000000,3.2891,3.2891,3.18201,3.18201,141836.44241224,0
+KEY.US,D,19910108,000000,3.19645,3.23211,3.18201,3.18201,129503.33219398,0
+KEY.US,D,19910109,000000,3.18201,3.19645,3.18201,3.19645,216398.46674192,0
+KEY.US,D,19910110,000000,3.18201,3.19645,3.16088,3.16088,131188.26225224,0
+KEY.US,D,19910111,000000,3.16088,3.16088,3.08946,3.12531,362714.98650443,0
+KEY.US,D,19910114,000000,3.1034,3.1034,3.0536,3.08946,254518.33263448,0
+KEY.US,D,19910115,000000,3.12531,3.16088,3.12531,3.16088,387387.39774337,0
+KEY.US,D,19910116,000000,3.16088,3.16088,3.08946,3.14663,292645.42112985,0
+KEY.US,D,19910117,000000,3.23211,3.27515,3.16088,3.18201,202385.58546741,0
+KEY.US,D,19910118,000000,3.19645,3.19645,3.12531,3.18201,146319.61516372,0
+KEY.US,D,19910121,000000,3.14663,3.21778,3.1034,3.16088,110999.02376477,0
+KEY.US,D,19910122,000000,3.18201,3.27515,3.18201,3.21778,760202.67839375,0
+KEY.US,D,19910123,000000,3.23211,3.25354,3.19645,3.23211,981639.42650401,0
+KEY.US,D,19910124,000000,3.27515,3.31082,3.25354,3.27515,190614.80646883,0
+KEY.US,D,19910125,000000,3.31082,3.45328,3.31082,3.38205,352630.16936452,0
+KEY.US,D,19910128,000000,3.38205,3.51046,3.38205,3.48914,154171.61623131,0
+KEY.US,D,19910129,000000,3.51046,3.54622,3.45328,3.53179,248916.68824604,0
+KEY.US,D,19910130,000000,3.51046,3.69587,3.51046,3.6605,280865.35592765,0
+KEY.US,D,19910131,000000,3.6387,3.73153,3.62474,3.69587,743937.37683926,0
+KEY.US,D,19910201,000000,3.67455,3.71002,3.6387,3.69587,417659.38976994,0
+KEY.US,D,19910204,000000,3.71002,4.02433,3.71002,4.00988,802246.48121929,0
+KEY.US,D,19910205,000000,3.98846,4.04565,3.95299,4.04565,743937.37683926,0
+KEY.US,D,19910206,000000,4.02433,4.08102,3.98846,3.98846,316750.34214709,0
+KEY.US,D,19910207,000000,4.00988,4.02433,3.98846,3.98846,297694.02050222,0
+KEY.US,D,19910208,000000,4.00988,4.00988,3.96705,3.98846,274146.27170266,0
+KEY.US,D,19910211,000000,3.96705,4.11669,3.96705,4.11669,355990.74327742,0
+KEY.US,D,19910212,000000,4.11669,4.13849,4.05979,4.08102,404203.6807131,0
+KEY.US,D,19910213,000000,4.05979,4.11669,4.04565,4.11669,483253.00499586,0
+KEY.US,D,19910214,000000,4.11669,4.23114,4.05979,4.08102,1164968.6903265,0
+KEY.US,D,19910215,000000,4.08102,4.20992,4.08102,4.18821,778699.76422014,0
+KEY.US,D,19910219,000000,4.18821,4.20992,4.11669,4.13849,370571.11477363,0
+KEY.US,D,19910220,000000,4.11669,4.13849,4.05979,4.05979,357673.60973487,0
+KEY.US,D,19910221,000000,4.10244,4.15235,4.10244,4.13849,239383.88432179,0
+KEY.US,D,19910222,000000,4.15235,4.23114,4.15235,4.20992,194537.71160142,0
+KEY.US,D,19910225,000000,4.18821,4.20992,4.17407,4.17407,235456.85198759,0
+KEY.US,D,19910226,000000,4.17407,4.17407,4.08102,4.08102,380097.72789546,0
+KEY.US,D,19910227,000000,4.08102,4.15235,4.08102,4.13849,339173.42850728,0
+KEY.US,D,19910228,000000,4.15235,4.18821,4.13849,4.18821,195097.97922031,0
+KEY.US,D,19910301,000000,4.17407,4.28126,4.13849,4.26682,666014.7785967,0
+KEY.US,D,19910304,000000,4.26682,4.31673,4.2453,4.28126,174351.56851515,0
+KEY.US,D,19910305,000000,4.28126,4.28126,4.15235,4.2453,948567.12818342,0
+KEY.US,D,19910306,000000,4.2453,4.30209,4.2453,4.2453,459146.02037782,0
+KEY.US,D,19910307,000000,4.18821,4.18821,4.15235,4.15235,396922.26526842,0
+KEY.US,D,19910308,000000,4.17407,4.17407,4.11669,4.15235,134547.80436474,0
+KEY.US,D,19910311,000000,4.11669,4.13849,4.00988,4.08102,337492.62565063,0
+KEY.US,D,19910312,000000,4.08102,4.08102,4.02433,4.05979,555012.65943071,0
+KEY.US,D,19910313,000000,4.04565,4.10244,4.02433,4.10244,227049.74230312,0
+KEY.US,D,19910314,000000,4.10244,4.13849,4.08102,4.08102,210231.39573258,0
+KEY.US,D,19910315,000000,4.13849,4.13849,4.08102,4.08102,2007011.7130934,0
+KEY.US,D,19910318,000000,4.10244,4.13849,4.08102,4.10244,288721.48419686,0
+KEY.US,D,19910319,000000,4.05979,4.10244,4.00988,4.02433,147440.15040148,0
+KEY.US,D,19910320,000000,4.04565,4.08102,3.98846,4.08102,313385.64103258,0
+KEY.US,D,19910321,000000,4.08102,4.17407,4.08102,4.15235,254518.33263448,0
+KEY.US,D,19910322,000000,4.16679,4.18821,4.16679,4.18821,304415.16832802,0
+KEY.US,D,19910325,000000,4.16679,4.18821,4.16679,4.16679,108199.74927116,0
+KEY.US,D,19910326,000000,4.16679,4.25964,4.16679,4.2453,128946.15997631,0
+KEY.US,D,19910327,000000,4.25964,4.4809,4.25964,4.46647,898110.02487099,0
+KEY.US,D,19910328,000000,4.4809,4.61649,4.44495,4.55941,457465.21752117,0
+KEY.US,D,19910401,000000,4.55941,4.65186,4.5378,4.61649,710864.04671828,0
+KEY.US,D,19910402,000000,4.68772,4.90889,4.68772,4.89445,1208696.3914099,0
+KEY.US,D,19910403,000000,4.89445,4.90889,4.72329,4.76604,882972.48115709,0
+KEY.US,D,19910404,000000,4.83757,4.83757,4.78028,4.8018,570709.43896308,0
+KEY.US,D,19910405,000000,4.83757,4.85927,4.8018,4.85927,428311.69713156,0
+KEY.US,D,19910408,000000,4.87293,5.09459,4.87293,4.9874,599301.65993341,0
+KEY.US,D,19910409,000000,4.9874,5.05882,4.90889,4.9874,570146.075943,0
+KEY.US,D,19910410,000000,4.96608,4.96608,4.83757,4.85927,774213.49606745,0
+KEY.US,D,19910411,000000,4.83757,4.87293,4.78028,4.78028,810656.68630498,0
+KEY.US,D,19910412,000000,4.8018,4.87293,4.78028,4.87293,574070.01287598,0
+KEY.US,D,19910415,000000,4.85927,4.85927,4.8018,4.81596,389631.56362012,0
+KEY.US,D,19910416,000000,4.85927,4.93031,4.83757,4.90889,110442.8833475,0
+KEY.US,D,19910417,000000,4.93031,5.05882,4.90889,5.05882,380659.02731475,0
+KEY.US,D,19910418,000000,5.02306,5.13675,5.02306,5.05882,563418.73731478,0
+KEY.US,D,19910419,000000,5.02306,5.02306,4.95154,4.96608,873440.70903325,0
+KEY.US,D,19910422,000000,4.95154,4.95154,4.81596,4.83757,378418.98863962,0
+KEY.US,D,19910423,000000,4.83757,4.83757,4.65186,4.67349,449614.24825397,0
+KEY.US,D,19910424,000000,4.65186,4.78028,4.65186,4.68772,442888.97322656,0
+KEY.US,D,19910425,000000,4.72329,4.74501,4.68772,4.68772,209669.06451289,0
+KEY.US,D,19910426,000000,4.72329,4.87293,4.72329,4.83757,251156.72692118,0
+KEY.US,D,19910429,000000,4.85927,4.87293,4.81596,4.83757,183316.8822177,0
+KEY.US,D,19910430,000000,4.85927,4.96608,4.83757,4.95154,719832.45582203,0
+KEY.US,D,19910501,000000,4.90889,4.90889,4.83757,4.83757,181643.30196387,0
+KEY.US,D,19910502,000000,4.83757,4.83757,4.78028,4.83757,212472.46620812,0
+KEY.US,D,19910503,000000,4.83757,4.90889,4.81596,4.90889,145200.11172635,0
+KEY.US,D,19910506,000000,4.85927,4.89445,4.72329,4.72329,100910.07942325,0
+KEY.US,D,19910507,000000,4.76604,4.8018,4.67349,4.68772,204062.26112245,0
+KEY.US,D,19910508,000000,4.67349,4.67349,4.61649,4.61649,274707.57112195,0
+KEY.US,D,19910509,000000,4.65186,4.72329,4.63064,4.63064,207990.32525705,0
+KEY.US,D,19910510,000000,4.67349,4.70915,4.65186,4.65186,312823.30981289,0
+KEY.US,D,19910513,000000,4.67349,4.67349,4.65186,4.65186,112124.71800455,0
+KEY.US,D,19910514,000000,4.65186,4.65186,4.46647,4.46647,339734.72792656,0
+KEY.US,D,19910515,000000,4.46647,4.50203,4.4308,4.46647,128946.15997631,0
+KEY.US,D,19910516,000000,4.4308,4.55941,4.4308,4.5378,520254.39925146,0
+KEY.US,D,19910517,000000,4.55941,4.55941,4.50203,4.55941,211355.02637157,0
+KEY.US,D,19910520,000000,4.57394,4.76604,4.57394,4.74501,345346.69031903,0
+KEY.US,D,19910521,000000,4.74501,4.81596,4.74501,4.74501,415977.55511289,0
+KEY.US,D,19910522,000000,4.76604,4.78028,4.74501,4.76604,75685.654968649,0
+KEY.US,D,19910523,000000,4.74501,4.85927,4.74501,4.83757,287036.55413859,0
+KEY.US,D,19910524,000000,4.90889,4.95154,4.83757,4.90889,800003.34714296,0
+KEY.US,D,19910528,000000,4.93031,5.05882,4.90889,4.95154,407011.20960995,0
+KEY.US,D,19910529,000000,4.95154,4.96608,4.93031,4.95154,399162.30394356,0
+KEY.US,D,19910530,000000,5.07995,5.13675,5.05882,5.13675,738894.96826932,0
+KEY.US,D,19910531,000000,5.19432,5.22998,5.15128,5.22998,1489561.7473376,0
+KEY.US,D,19910603,000000,5.26556,5.48672,5.24433,5.39417,1930774.0449091,0
+KEY.US,D,19910604,000000,5.39417,5.50833,5.3366,5.45125,1217106.5964956,0
+KEY.US,D,19910605,000000,5.50833,5.544,5.37972,5.39417,839810.20669458,0
+KEY.US,D,19910606,000000,5.41519,5.41519,5.30102,5.30102,298252.22452031,0
+KEY.US,D,19910607,000000,5.28707,5.41519,5.28707,5.3366,412054.6499803,0
+KEY.US,D,19910610,000000,5.32244,5.35831,5.32244,5.3366,185006.97127798,0
+KEY.US,D,19910611,000000,5.3366,5.3366,5.28707,5.32244,1472181.0695473,0
+KEY.US,D,19910612,000000,5.30102,5.3366,5.28707,5.30102,480451.66690144,0
+KEY.US,D,19910613,000000,5.28707,5.35831,5.28707,5.3366,413174.15341766,0
+KEY.US,D,19910614,000000,5.37972,5.45125,5.35831,5.39417,292084.12171057,0
+KEY.US,D,19910617,000000,5.39417,5.39417,5.35831,5.35831,258443.30136786,0
+KEY.US,D,19910618,000000,5.3366,5.41519,5.3366,5.39417,199019.85255249,0
+KEY.US,D,19910619,000000,5.35831,5.39417,5.32244,5.32244,783188.09597362,0
+KEY.US,D,19910620,000000,5.35831,5.35831,5.26556,5.26556,380097.72789546,0
+KEY.US,D,19910621,000000,5.26556,5.28707,5.26556,5.28707,204062.26112245,0
+KEY.US,D,19910624,000000,5.26556,5.27999,5.26556,5.26556,267415.83767324,0
+KEY.US,D,19910625,000000,5.27999,5.27999,5.2231,5.2231,557249.60270464,0
+KEY.US,D,19910626,000000,5.2231,5.2231,5.00145,5.00145,469239.09192095,0
+KEY.US,D,19910627,000000,5.07268,5.18715,5.0158,5.09459,981639.42650401,0
+KEY.US,D,19910628,000000,5.07268,5.15128,5.07268,5.09459,150241.48849591,0
+KEY.US,D,19910701,000000,5.11572,5.45125,5.09459,5.45125,976039.84571638,0
+KEY.US,D,19910702,000000,5.45125,5.57938,5.45125,5.52985,546044.25032696,0
+KEY.US,D,19910703,000000,5.50833,5.50833,5.30102,5.30102,209669.06451289,0
+KEY.US,D,19910705,000000,5.3366,5.35831,5.30102,5.3366,84088.637451502,0
+KEY.US,D,19910708,000000,5.37254,5.37254,5.27999,5.30102,238825.68030371,0
+KEY.US,D,19910709,000000,5.27999,5.3366,5.26556,5.27999,226495.66548666,0
+KEY.US,D,19910710,000000,5.32244,5.3366,5.27999,5.30102,656487.13367447,0
+KEY.US,D,19910711,000000,5.27999,5.3366,5.27999,5.3366,272458.24624319,0
+KEY.US,D,19910712,000000,5.3366,5.3366,5.30102,5.30102,161453.03167599,0
+KEY.US,D,19910715,000000,5.3366,5.37254,5.32244,5.3366,514083.20104051,0
+KEY.US,D,19910716,000000,5.3366,5.52985,5.3366,5.48672,298810.42853838,0
+KEY.US,D,19910717,000000,5.48672,5.52985,5.47248,5.52985,345904.89433711,0
+KEY.US,D,19910718,000000,5.50833,5.56532,5.48672,5.52985,248916.68824604,0
+KEY.US,D,19910719,000000,5.544,5.60079,5.50833,5.57938,323478.71257571,0
+KEY.US,D,19910722,000000,5.56532,5.56532,5.52985,5.52985,347584.66539336,0
+KEY.US,D,19910723,000000,5.52985,5.63676,5.50833,5.52985,400845.17040102,0
+KEY.US,D,19910724,000000,5.50833,5.52985,5.48672,5.50833,167622.16628614,0
+KEY.US,D,19910725,000000,5.47248,5.48672,5.41519,5.48672,925020.41118426,0
+KEY.US,D,19910726,000000,5.52985,5.60079,5.48672,5.48672,292084.12171057,0
+KEY.US,D,19910729,000000,5.48672,5.50833,5.41519,5.42973,344777.13649652,0
+KEY.US,D,19910730,000000,5.45125,5.50833,5.42973,5.50833,217522.09738089,0
+KEY.US,D,19910731,000000,5.50833,5.71506,5.50833,5.69374,251156.72692118,0
+KEY.US,D,19910801,000000,5.69374,5.69374,5.56532,5.57938,350387.03528818,0
+KEY.US,D,19910802,000000,5.56532,5.60079,5.48672,5.56532,391310.30287596,0
+KEY.US,D,19910805,000000,5.60079,5.60079,5.56532,5.60079,226495.66548666,0
+KEY.US,D,19910806,000000,5.57938,5.63676,5.544,5.62221,385707.62668712,0
+KEY.US,D,19910807,000000,5.60079,5.62221,5.57938,5.57938,443452.33624666,0
+KEY.US,D,19910808,000000,5.57938,5.62221,5.56532,5.60079,130062.56801247,0
+KEY.US,D,19910809,000000,5.60079,5.67948,5.60079,5.62221,196776.71847615,0
+KEY.US,D,19910812,000000,5.63676,5.82962,5.62221,5.78659,1052840.8769208,0
+KEY.US,D,19910813,000000,5.90085,5.97926,5.84348,5.84348,1546743.0938771,0
+KEY.US,D,19910814,000000,5.90085,6.16437,5.88641,6.10767,1420046.2587795,0
+KEY.US,D,19910815,000000,6.09352,6.10767,5.93652,6.01503,580237.08388532,0
+KEY.US,D,19910816,000000,6.01503,6.05069,5.97926,6.01503,724322.85117632,0
+KEY.US,D,19910819,000000,5.93652,5.93652,5.78659,5.82962,257883.03374899,0
+KEY.US,D,19910820,000000,5.93652,5.93652,5.86479,5.92188,202385.58546741,0
+KEY.US,D,19910821,000000,5.95765,6.01503,5.95765,6.01503,469799.35953983,0
+KEY.US,D,19910822,000000,6.01503,6.03595,5.97926,6.01503,108761.04869044,0
+KEY.US,D,19910823,000000,6.01503,6.03595,5.88641,5.88641,196776.71847615,0
+KEY.US,D,19910826,000000,5.86479,5.86479,5.84348,5.84348,155291.11966868,0
+KEY.US,D,19910827,000000,5.86479,5.92188,5.80772,5.84348,447936.54079853,0
+KEY.US,D,19910828,000000,5.86479,5.88641,5.84348,5.84348,205750.28658191,0
+KEY.US,D,19910829,000000,5.88641,5.88641,5.84348,5.84348,84088.637451502,0
+KEY.US,D,19910830,000000,5.84348,5.84348,5.77244,5.78659,97547.441909548,0
+KEY.US,D,19910903,000000,5.80772,5.84348,5.78659,5.84348,443452.33624666,0
+KEY.US,D,19910904,000000,5.80772,5.80772,5.65807,5.67948,304415.16832802,0
+KEY.US,D,19910905,000000,5.63676,5.63676,5.544,5.56532,170430.72698337,0
+KEY.US,D,19910906,000000,5.57938,5.69374,5.57938,5.67948,261248.76666391,0
+KEY.US,D,19910909,000000,5.69374,5.69374,5.65807,5.65807,32519.253304526,0
+KEY.US,D,19910910,000000,5.65807,5.67948,5.63676,5.63676,335251.55517509,0
+KEY.US,D,19910911,000000,5.63676,5.65807,5.57938,5.57938,330762.1916212,0
+KEY.US,D,19910912,000000,5.60079,5.77244,5.60079,5.75063,306097.00298508,0
+KEY.US,D,19910913,000000,5.86479,5.86479,5.7294,5.78659,668254.81727182,0
+KEY.US,D,19910916,000000,5.77244,5.92188,5.7294,5.92188,422148.75332383,0
+KEY.US,D,19910917,000000,5.92188,5.92188,5.86479,5.88641,224808.67182759,0
+KEY.US,D,19910918,000000,5.88641,5.95765,5.88641,5.93652,160897.92305913,0
+KEY.US,D,19910919,000000,5.92188,5.92188,5.82962,5.90085,700213.80295747,0
+KEY.US,D,19910920,000000,5.95765,6.01503,5.92188,5.93652,316750.34214709,0
+KEY.US,D,19910923,000000,5.90085,5.93652,5.90085,5.92188,114928.11969978,0
+KEY.US,D,19910924,000000,5.95765,5.9934,5.92188,5.95765,190614.80646883,0
+KEY.US,D,19910925,000000,5.9934,6.22175,5.9934,6.22175,589771.95141037,0
+KEY.US,D,19910926,000000,6.18599,6.18599,6.08644,6.16437,336934.42163255,0
+KEY.US,D,19910927,000000,6.22175,6.22175,6.12899,6.16437,146319.61516372,0
+KEY.US,D,19910930,000000,6.16437,6.35714,6.16437,6.25742,572392.30542054,0
+KEY.US,D,19911001,000000,6.24326,6.3711,6.22175,6.3711,475966.43054917,0
+KEY.US,D,19911002,000000,6.33573,6.35714,6.25742,6.27892,311141.47515583,0
+KEY.US,D,19911003,000000,6.27892,6.3711,6.25742,6.3711,779818.23585709,0
+KEY.US,D,19911004,000000,6.393,6.393,6.27892,6.3144,589214.7791927,0
+KEY.US,D,19911007,000000,6.33573,6.33573,6.20042,6.24326,951370.52987864,0
+KEY.US,D,19911008,000000,6.22175,6.25742,6.16437,6.18599,729924.49556475,0
+KEY.US,D,19911009,000000,6.18599,6.18599,6.14334,6.14334,293768.01996842,0
+KEY.US,D,19911010,000000,6.10767,6.14334,6.07161,6.12899,925583.77420435,0
+KEY.US,D,19911011,000000,6.07161,6.22175,6.07161,6.18599,959218.40374463,0
+KEY.US,D,19911014,000000,6.18599,6.18599,6.10767,6.10767,742814.77800069,0
+KEY.US,D,19911015,000000,6.08644,6.14334,6.05069,6.07161,700773.03877595,0
+KEY.US,D,19911016,000000,6.08644,6.24326,6.08644,6.14334,864476.42713111,0
+KEY.US,D,19911017,000000,6.18599,6.18599,6.10767,6.16437,273019.54566248,0
+KEY.US,D,19911018,000000,6.16437,6.25742,6.14334,6.25742,222003.20653156,0
+KEY.US,D,19911021,000000,6.22175,6.22175,6.12899,6.14334,811775.15794193,0
+KEY.US,D,19911022,000000,6.10767,6.10767,6.07161,6.07161,281433.87794976,0
+KEY.US,D,19911023,000000,6.05069,6.14334,6.02946,6.14334,999021.13609464,0
+KEY.US,D,19911024,000000,6.12899,6.14334,6.10767,6.12899,147440.15040148,0
+KEY.US,D,19911025,000000,6.14334,6.14334,6.10767,6.14334,137352.23786037,0
+KEY.US,D,19911028,000000,6.12899,6.18599,6.08644,6.10767,169862.20496126,0
+KEY.US,D,19911029,000000,6.10767,6.20042,6.08644,6.20042,277505.81381515,0
+KEY.US,D,19911030,000000,6.20042,6.30015,6.20042,6.25742,139033.04071702,0
+KEY.US,D,19911031,000000,6.22175,6.30015,6.22175,6.30015,162576.66231498,0
+KEY.US,D,19911101,000000,6.30015,6.35714,6.24326,6.25742,402522.87785646,0
+KEY.US,D,19911104,000000,6.24326,6.30015,6.22175,6.25742,214715.60028446,0
+KEY.US,D,19911105,000000,6.25742,6.25742,6.18599,6.18599,671063.37796907,0
+KEY.US,D,19911106,000000,6.22175,6.3144,6.20042,6.3144,320676.34268089,0
+KEY.US,D,19911107,000000,6.3144,6.3144,6.30015,6.30015,64467.920986138,0
+KEY.US,D,19911108,000000,6.33573,6.42848,6.33573,6.42848,306659.33420476,0
+KEY.US,D,19911111,000000,6.41442,6.48545,6.41442,6.47122,449056.0442359,0
+KEY.US,D,19911112,000000,6.44998,6.62124,6.42848,6.56396,1079751.263234,0
+KEY.US,D,19911113,000000,6.56396,6.71428,6.56396,6.69984,937910.6936202,0
+KEY.US,D,19911114,000000,6.71428,6.74966,6.5284,6.5284,632939.3848749,0
+KEY.US,D,19911115,000000,6.5284,6.5284,6.24326,6.24326,373929.62508573,0
+KEY.US,D,19911118,000000,6.25742,6.25742,6.07161,6.14334,958656.07252494,0
+KEY.US,D,19911119,000000,6.12899,6.12899,6.01503,6.01503,709740.4160793,0
+KEY.US,D,19911120,000000,6.01503,6.08644,5.9934,6.08644,318993.47622343,0
+KEY.US,D,19911121,000000,6.12899,6.12899,5.9934,6.01503,54942.339664711,0
+KEY.US,D,19911122,000000,5.97169,6.05069,5.87943,5.90085,284233.15244338,0
+KEY.US,D,19911125,000000,5.90085,5.90085,5.76507,5.82196,313947.97225228,0
+KEY.US,D,19911126,000000,5.80772,5.80772,5.70827,5.76507,438402.70507388,0
+KEY.US,D,19911127,000000,5.78659,5.78659,5.70827,5.70827,307217.53822285,0
+KEY.US,D,19911129,000000,5.7294,5.76507,5.70827,5.76507,65589.488024309,0
+KEY.US,D,19911202,000000,5.76507,5.87943,5.75063,5.84348,196216.45085727,0
+KEY.US,D,19911203,000000,5.86479,5.87943,5.82196,5.84348,218643.66441907,0
+KEY.US,D,19911204,000000,5.84348,5.87943,5.84348,5.84348,214715.60028446,0
+KEY.US,D,19911205,000000,5.84348,5.93652,5.84348,5.93652,216961.82976201,0
+KEY.US,D,19911206,000000,5.93652,5.93652,5.84348,5.84348,539877.17931763,0
+KEY.US,D,19911209,000000,5.82196,5.84348,5.75063,5.75063,430552.76760709,0
+KEY.US,D,19911210,000000,5.7294,5.75063,5.65079,5.65079,250035.15988301,0
+KEY.US,D,19911211,000000,5.61513,5.61513,5.44388,5.52248,973229.22141833,0
+KEY.US,D,19911212,000000,5.52248,5.65079,5.52248,5.65079,450731.68809053,0
+KEY.US,D,19911213,000000,5.69374,5.84348,5.69374,5.7294,934554.2469089,0
+KEY.US,D,19911216,000000,5.76507,6.02946,5.76507,5.95765,325715.65584963,0
+KEY.US,D,19911217,000000,5.9934,5.9934,5.90085,5.92188,239947.24734188,0
+KEY.US,D,19911218,000000,5.87943,5.92188,5.70827,5.70827,333566.62511683,0
+KEY.US,D,19911219,000000,5.67232,5.69374,5.61513,5.63676,442326.64200687,0
+KEY.US,D,19911220,000000,5.76507,5.82196,5.7294,5.78659,976039.84571638,0
+KEY.US,D,19911223,000000,5.80772,6.30015,5.78659,6.30015,610511.1395127,0
+KEY.US,D,19911224,000000,6.3144,6.35026,6.27892,6.27892,181073.74814136,0
+KEY.US,D,19911226,000000,6.25742,6.44998,6.23599,6.44998,402522.87785646,0
+KEY.US,D,19911227,000000,6.48545,6.64295,6.48545,6.62124,242745.49003509,0
+KEY.US,D,19911230,000000,6.71428,6.77117,6.67824,6.71428,637422.55762637,0
+KEY.US,D,19911231,000000,6.67824,6.81402,6.67824,6.81402,408128.6494465,0
+KEY.US,D,19920102,000000,6.77117,6.77117,6.58538,6.64295,499513.14754833,0
+KEY.US,D,19920103,000000,6.62124,6.62124,6.42848,6.56396,706943.2051865,0
+KEY.US,D,19920106,000000,6.54323,6.65691,6.54323,6.64295,326840.31828902,0
+KEY.US,D,19920107,000000,6.65691,6.71428,6.56396,6.58538,659847.70758737,0
+KEY.US,D,19920108,000000,6.5284,6.54323,6.40725,6.40725,372250.88582988,0
+KEY.US,D,19920109,000000,6.40725,6.42848,6.3144,6.393,876806.44194816,0
+KEY.US,D,19920110,000000,6.393,6.393,6.3144,6.393,886895.38628969,0
+KEY.US,D,19920113,000000,6.393,6.393,6.23599,6.23599,664332.94393964,0
+KEY.US,D,19920114,000000,6.23599,6.42848,6.23599,6.42848,616679.24232244,0
+KEY.US,D,19920115,000000,6.64295,6.71428,6.56396,6.71428,714224.62063118,0
+KEY.US,D,19920116,000000,6.73541,6.77117,6.71428,6.73541,1256909.3288456,0
+KEY.US,D,19920117,000000,6.75673,6.75673,6.50708,6.58538,535389.87936454,0
+KEY.US,D,19920120,000000,6.56396,6.58538,6.42848,6.42848,315632.90231054,0
+KEY.US,D,19920121,000000,6.393,6.393,6.27892,6.29308,333566.62511683,0
+KEY.US,D,19920122,000000,6.29308,6.33573,6.25742,6.27892,363837.585343,0
+KEY.US,D,19920123,000000,6.25742,6.54323,6.25742,6.54323,546607.61334706,0
+KEY.US,D,19920124,000000,6.58538,6.59992,6.54323,6.58538,275827.07455931,0
+KEY.US,D,19920127,000000,6.54323,6.62124,6.50708,6.50708,117731.521395,0
+KEY.US,D,19920128,000000,6.5284,6.71428,6.50708,6.71428,394677.06759128,0
+KEY.US,D,19920129,000000,6.73541,6.79239,6.73541,6.75673,715351.34667137,0
+KEY.US,D,19920130,000000,6.75673,6.84968,6.75673,6.84968,488857.74478551,0
+KEY.US,D,19920131,000000,6.81402,6.89223,6.73541,6.73541,324596.15241227,0
+KEY.US,D,19920203,000000,6.75673,6.81402,6.73541,6.77117,238260.25368282,0
+KEY.US,D,19920204,000000,6.77117,6.90637,6.77117,6.89223,312823.30981289,0
+KEY.US,D,19920205,000000,6.84968,7.24898,6.84968,7.23435,907639.73339403,0
+KEY.US,D,19920206,000000,7.15643,7.31323,7.135,7.21341,979399.38782887,0
+KEY.US,D,19920207,000000,7.19219,7.23435,7.12086,7.15643,514646.56406061,0
+KEY.US,D,19920210,000000,7.12086,7.32768,7.07811,7.29201,839810.20669458,0
+KEY.US,D,19920211,000000,7.38496,7.42654,7.26962,7.32768,349262.3728488,0
+KEY.US,D,19920212,000000,7.38496,7.42654,7.31323,7.38496,343655.56945835,0
+KEY.US,D,19920213,000000,7.40686,7.4842,7.32768,7.32768,139033.04071702,0
+KEY.US,D,19920214,000000,7.3708,7.3708,7.24898,7.24898,266855.57005435,0
+KEY.US,D,19920218,000000,7.24898,7.31323,7.23435,7.26962,329643.71998424,0
+KEY.US,D,19920219,000000,7.34949,7.38496,7.31323,7.38496,296004.96324235,0
+KEY.US,D,19920220,000000,7.34949,7.54186,7.34949,7.54186,632376.02185481,0
+KEY.US,D,19920221,000000,7.80597,7.80597,7.63462,7.65671,663774.73992157,0
+KEY.US,D,19920224,000000,7.61222,7.65671,7.4624,7.49894,251716.99454005,0
+KEY.US,D,19920225,000000,7.49894,7.54186,7.4842,7.52122,238260.25368282,0
+KEY.US,D,19920226,000000,7.52122,7.52122,7.4624,7.4624,261809.03428278,0
+KEY.US,D,19920227,000000,7.4624,7.4624,7.31323,7.31323,211355.02637157,0
+KEY.US,D,19920228,000000,7.34949,7.4624,7.34949,7.4624,1124602.5949565,0
+KEY.US,D,19920302,000000,7.4624,7.4624,7.38496,7.42654,497831.31289127,0
+KEY.US,D,19920303,000000,7.40686,7.4842,7.40686,7.4624,325715.65584963,0
+KEY.US,D,19920304,000000,7.4624,7.4624,7.34949,7.40686,1182344.2091148,0
+KEY.US,D,19920305,000000,7.38496,7.38496,7.15643,7.17755,342541.22502299,0
+KEY.US,D,19920306,000000,7.15643,7.15643,7.00649,7.02083,434476.70454008,0
+KEY.US,D,19920309,000000,6.96346,6.96346,6.65691,6.77117,4679488.2551687,0
+KEY.US,D,19920310,000000,6.79239,6.90637,6.79239,6.89223,4104850.752071,0
+KEY.US,D,19920311,000000,6.90637,6.94941,6.89223,6.92827,1523202.5676803,0
+KEY.US,D,19920312,000000,6.96346,7.00649,6.94941,6.98488,2339461.9301741,0
+KEY.US,D,19920313,000000,7.00649,7.02083,6.98488,7.00649,465311.02778634,0
+KEY.US,D,19920316,000000,6.96346,6.96346,6.92827,6.94941,1531609.6773648,0
+KEY.US,D,19920317,000000,6.94941,7.06357,6.94941,7.04235,1757537.8526297,0
+KEY.US,D,19920318,000000,7.04235,7.07811,7.04235,7.06357,909323.63165189,0
+KEY.US,D,19920319,000000,7.07811,7.12086,7.06357,7.09943,762441.68526848,0
+KEY.US,D,19920320,000000,7.09943,7.15643,7.09943,7.12086,399720.50796163,0
+KEY.US,D,19920323,000000,7.135,7.135,7.07811,7.07811,487175.91012846,0
+KEY.US,D,19920324,000000,7.09943,7.09943,7.07811,7.09943,751230.14208838,0
+KEY.US,D,19920325,000000,7.12086,7.15643,7.12086,7.14198,622846.31333177,0
+KEY.US,D,19920326,000000,7.15643,7.15643,7.04235,7.04235,120529.76408821,0
+KEY.US,D,19920327,000000,7.04235,7.06357,7.02791,7.06357,682269.76214715,0
+KEY.US,D,19920330,000000,7.04235,7.04235,7.02791,7.04235,292084.12171057,0
+KEY.US,D,19920331,000000,7.02791,7.04235,6.92827,6.92827,710864.04671828,0
+KEY.US,D,19920401,000000,6.94941,6.96346,6.90637,6.96346,618360.04517908,0
+KEY.US,D,19920402,000000,7.00649,7.00649,6.90637,6.90637,320676.34268089,0
+KEY.US,D,19920403,000000,6.96346,7.00649,6.96346,6.98488,447936.54079853,0
+KEY.US,D,19920406,000000,6.96346,6.98488,6.94941,6.96346,419903.55564669,0
+KEY.US,D,19920407,000000,6.96346,6.96346,6.8711,6.8711,199019.85255249,0
+KEY.US,D,19920408,000000,6.8711,6.8711,6.81402,6.82865,143516.21346849,0
+KEY.US,D,19920409,000000,6.82865,6.82865,6.73541,6.79239,469239.09192095,0
+KEY.US,D,19920410,000000,6.81402,6.84968,6.81402,6.84968,444011.57206513,0
+KEY.US,D,19920413,000000,6.82865,6.96346,6.82865,6.96346,1022008.6172753,0
+KEY.US,D,19920414,000000,6.96346,7.04235,6.96346,7.00649,1101055.8779573,0
+KEY.US,D,19920415,000000,7.17755,7.20672,7.06357,7.14935,2111849.8566513,0
+KEY.US,D,19920416,000000,7.17755,7.26323,7.14935,7.23435,2092788.3760044,0
+KEY.US,D,19920420,000000,7.23435,7.26323,7.20672,7.26323,1109466.083043,0
+KEY.US,D,19920421,000000,7.26323,7.31983,7.26323,7.26323,991176.35762986,0
+KEY.US,D,19920422,000000,7.29201,7.41412,7.20672,7.41412,1448077.1803305,0
+KEY.US,D,19920423,000000,7.41412,7.46918,7.41412,7.41412,1039947.4990836,0
+KEY.US,D,19920424,000000,7.38496,7.44049,7.34949,7.44049,456346.7458842,0
+KEY.US,D,19920427,000000,7.41412,7.49894,7.41412,7.49894,678907.12463344,0
+KEY.US,D,19920428,000000,7.46918,7.49894,7.29201,7.38496,572392.30542054,0
+KEY.US,D,19920429,000000,7.31983,7.44049,7.31983,7.44049,593133.55712367,0
+KEY.US,D,19920430,000000,7.46918,7.46918,7.26323,7.29201,743937.37683926,0
+KEY.US,D,19920501,000000,7.26323,7.41412,7.26323,7.34949,889137.48856562,0
+KEY.US,D,19920504,000000,7.34949,7.41412,7.31983,7.38496,1477229.6689198,0
+KEY.US,D,19920505,000000,7.41412,7.41412,7.38496,7.41412,569028.63610644,0
+KEY.US,D,19920506,000000,7.41412,7.49894,7.38496,7.49894,1256909.3288456,0
+KEY.US,D,19920507,000000,7.49894,7.49894,7.46918,7.49894,350946.27110666,0
+KEY.US,D,19920508,000000,7.46918,7.5283,7.44049,7.5283,1394817.7071233,0
+KEY.US,D,19920511,000000,7.5283,7.8427,7.5283,7.81295,912688.33276639,0
+KEY.US,D,19920512,000000,7.8427,7.93342,7.78309,7.87701,579680.94346804,0
+KEY.US,D,19920513,000000,7.8427,7.8427,7.72766,7.75663,811211.79492184,0
+KEY.US,D,19920514,000000,7.69819,7.72766,7.67038,7.67038,655924.80245477,0
+KEY.US,D,19920515,000000,7.69819,7.69819,7.58431,7.58431,844292.34764565,0
+KEY.US,D,19920518,000000,7.5283,7.58431,7.44049,7.49894,610511.1395127,0
+KEY.US,D,19920519,000000,7.46918,7.46918,7.38496,7.44049,745061.00747825,0
+KEY.US,D,19920520,000000,7.44049,7.49894,7.41412,7.49894,866158.26178816,0
+KEY.US,D,19920521,000000,7.49894,7.58431,7.41412,7.58431,862231.22945396,0
+KEY.US,D,19920522,000000,7.58431,7.58431,7.5283,7.58431,653678.57297722,0
+KEY.US,D,19920526,000000,7.64198,7.64198,7.49894,7.5283,1182344.2091148,0
+KEY.US,D,19920527,000000,7.5563,7.61222,7.5563,7.61222,2114657.3855482,0
+KEY.US,D,19920528,000000,7.58431,7.75663,7.58431,7.67038,1045551.2070728,0
+KEY.US,D,19920529,000000,7.69819,7.78309,7.64198,7.67038,1073583.1604243,0
+KEY.US,D,19920601,000000,7.67038,7.67038,7.64198,7.64198,269656.90814876,0
+KEY.US,D,19920602,000000,7.67038,7.69819,7.61222,7.64198,598739.32871372,0
+KEY.US,D,19920603,000000,7.67038,7.67038,7.64198,7.64198,935110.38732617,0
+KEY.US,D,19920604,000000,7.64198,7.67038,7.64198,7.64198,561738.96625853,0
+KEY.US,D,19920605,000000,7.61222,7.69819,7.61222,7.67038,401963.64203797,0
+KEY.US,D,19920608,000000,7.64198,7.64198,7.61222,7.64198,708617.81724072,0
+KEY.US,D,19920609,000000,7.61222,7.69819,7.61222,7.69819,623966.84856954,0
+KEY.US,D,19920610,000000,7.69819,7.69819,7.64198,7.69819,224808.67182759,0
+KEY.US,D,19920611,000000,7.69819,7.69819,7.61222,7.64198,823548.00054132,0
+KEY.US,D,19920612,000000,7.64198,7.69819,7.64198,7.69819,349262.3728488,0
+KEY.US,D,19920615,000000,7.67038,7.67038,7.58431,7.58431,1062368.521843,0
+KEY.US,D,19920616,000000,7.61222,7.61222,7.38496,7.38496,841492.04135164,0
+KEY.US,D,19920617,000000,7.34949,7.44049,7.31983,7.38496,1022567.8530938,0
+KEY.US,D,19920618,000000,7.34949,7.34949,7.17755,7.17755,631819.88143754,0
+KEY.US,D,19920619,000000,7.23435,7.26323,7.06357,7.12086,717590.35354609,0
+KEY.US,D,19920622,000000,7.06357,7.09217,6.978,6.978,813455.96079859,0
+KEY.US,D,19920623,000000,7.03498,7.06357,7.00649,7.00649,631819.88143754,0
+KEY.US,D,19920624,000000,7.06357,7.06357,6.94941,6.94941,1283818.6833585,0
+KEY.US,D,19920625,000000,7.00649,7.242,7.00649,7.18482,2505964.5930229,0
+KEY.US,D,19920626,000000,7.18482,7.21341,7.15643,7.21341,1621313.37261,0
+KEY.US,D,19920629,000000,7.18482,7.41412,7.18482,7.38496,1104976.7194891,0
+KEY.US,D,19920630,000000,7.41412,7.56386,7.38496,7.56386,704698.00750935,0
+KEY.US,D,19920701,000000,7.59081,7.70556,7.59081,7.67784,1701478.0731285,0
+KEY.US,D,19920702,000000,7.67784,7.70556,7.65032,7.67784,1457608.9524543,0
+KEY.US,D,19920706,000000,7.70556,7.70556,7.67784,7.70556,1148147.2483547,0
+KEY.US,D,19920707,000000,7.70556,7.79782,7.70556,7.77001,956413.970249,0
+KEY.US,D,19920708,000000,7.73483,7.79782,7.73483,7.79782,682269.76214715,0
+KEY.US,D,19920709,000000,7.79782,7.91277,7.79782,7.91277,721516.35407989,0
+KEY.US,D,19920710,000000,7.94097,8.05504,7.91277,8.05504,997339.30143759,0
+KEY.US,D,19920713,000000,8.05504,8.11795,8.05504,8.11795,1151506.7904673,0
+KEY.US,D,19920714,000000,8.05504,8.11795,8.05504,8.05504,1991316.9971618,0
+KEY.US,D,19920715,000000,8.05504,8.09149,8.02655,8.02655,1506381.1257085,0
+KEY.US,D,19920716,000000,7.96956,7.96956,7.59081,7.65032,2066443.4163121,0
+KEY.US,D,19920717,000000,7.65032,7.70556,7.56386,7.70556,1911149.2012421,0
+KEY.US,D,19920720,000000,7.67784,7.67784,7.59081,7.65032,952492.09691682,0
+KEY.US,D,19920721,000000,7.65032,7.65032,7.56386,7.61959,780381.59887719,0
+KEY.US,D,19920722,000000,7.65032,7.65032,7.5063,7.61959,943523.68781306,0
+KEY.US,D,19920723,000000,7.61959,7.61959,7.56386,7.59081,682269.76214715,0
+KEY.US,D,19920724,000000,7.59081,7.65032,7.53567,7.61959,1126280.3024118,0
+KEY.US,D,19920727,000000,7.65032,7.73483,7.61959,7.70556,622846.31333177,0
+KEY.US,D,19920728,000000,7.65032,7.70556,7.61959,7.70556,1014724.1064294,0
+KEY.US,D,19920729,000000,7.67784,7.77001,7.67784,7.77001,1480593.3382339,0
+KEY.US,D,19920730,000000,7.79782,7.79782,7.70556,7.79782,507917.16183158,0
+KEY.US,D,19920731,000000,7.82719,8.02655,7.79782,7.99893,796641.74142965,0
+KEY.US,D,19920803,000000,7.99893,8.02655,7.96956,8.02655,669377.41611041,0
+KEY.US,D,19920804,000000,8.05504,8.11795,7.96956,7.99893,1991876.2329804,0
+KEY.US,D,19920805,000000,8.02655,8.02655,7.8835,7.8835,1696992.8367761,0
+KEY.US,D,19920806,000000,7.8835,7.8835,7.82719,7.8555,242189.34961782,0
+KEY.US,D,19920807,000000,7.82719,7.82719,7.70556,7.73483,393553.4369523,0
+KEY.US,D,19920810,000000,7.77001,7.77001,7.73483,7.77001,265735.03481658,0
+KEY.US,D,19920811,000000,7.73483,7.82719,7.67784,7.82719,576877.54177283,0
+KEY.US,D,19920812,000000,7.79782,7.79782,7.73483,7.79782,181643.30196387,0
+KEY.US,D,19920813,000000,7.79782,7.79782,7.70556,7.70556,702453.84163261,0
+KEY.US,D,19920814,000000,7.70556,7.70556,7.47626,7.5063,985568.52243902,0
+KEY.US,D,19920817,000000,7.5063,7.61959,7.47626,7.61959,834199.27610252,0
+KEY.US,D,19920818,000000,7.56386,7.59081,7.5063,7.53567,937355.58500333,0
+KEY.US,D,19920819,000000,7.56386,7.56386,7.32768,7.32768,916610.20609859,0
+KEY.US,D,19920820,000000,7.38496,7.5063,7.38496,7.5063,920535.17483197,0
+KEY.US,D,19920821,000000,7.5063,7.56386,7.35714,7.41412,1013036.08097,0
+KEY.US,D,19920824,000000,7.38496,7.38496,7.18482,7.21341,632376.02185481,0
+KEY.US,D,19920825,000000,7.12784,7.21341,7.03498,7.12784,763561.18870584,0
+KEY.US,D,19920826,000000,7.18482,7.242,7.12784,7.242,1226634.2414179,0
+KEY.US,D,19920827,000000,7.2987,7.5063,7.26962,7.41412,2217810.5990477,0
+KEY.US,D,19920828,000000,7.53567,7.53567,7.44844,7.5063,1401546.0775519,0
+KEY.US,D,19920831,000000,7.5063,7.5063,7.38496,7.41412,255644.02687425,0
+KEY.US,D,19920901,000000,7.38496,7.53567,7.38496,7.44844,1605053.2300575,0
+KEY.US,D,19920902,000000,7.44844,7.56386,7.41412,7.53567,1833220.4121972,0
+KEY.US,D,19920903,000000,7.53567,7.56386,7.5063,7.53567,2304142.3705755,0
+KEY.US,D,19920904,000000,7.53567,7.53567,7.32768,7.32768,507917.16183158,0
+KEY.US,D,19920908,000000,7.35714,7.38496,7.242,7.242,1070220.5229107,0
+KEY.US,D,19920909,000000,7.242,7.32768,7.242,7.32768,186128.53831615,0
+KEY.US,D,19920910,000000,7.2987,7.35714,7.26962,7.32768,827474.00107511,0
+KEY.US,D,19920911,000000,7.2987,7.35714,7.26962,7.26962,1028170.5292826,0
+KEY.US,D,19920914,000000,7.2987,7.5063,7.2987,7.5063,3050888.308112,0
+KEY.US,D,19920915,000000,7.44844,7.44844,7.38496,7.41412,566786.5338305,0
+KEY.US,D,19920916,000000,7.38496,7.41412,7.2987,7.41412,807293.01699086,0
+KEY.US,D,19920917,000000,7.38496,7.59081,7.38496,7.59081,854383.35558798,0
+KEY.US,D,19920918,000000,7.53567,7.56386,7.44844,7.47626,723758.45635582,0
+KEY.US,D,19920921,000000,7.5063,7.73483,7.47626,7.67784,708060.64502305,0
+KEY.US,D,19920922,000000,7.67784,7.8835,7.67784,7.77001,1478351.2359579,0
+KEY.US,D,19920923,000000,7.79782,7.79782,7.67784,7.70556,313385.64103258,0
+KEY.US,D,19920924,000000,7.65032,7.71293,7.65032,7.68356,380659.02731475,0
+KEY.US,D,19920925,000000,7.71293,7.71293,7.59081,7.61959,552211.3213363,0
+KEY.US,D,19920928,000000,7.59081,7.82719,7.59081,7.82719,1092647.7364724,0
+KEY.US,D,19920929,000000,7.82719,7.8555,7.79782,7.82719,527540.97369816,0
+KEY.US,D,19920930,000000,7.8555,7.8835,7.79782,7.82719,539877.17931763,0
+KEY.US,D,19921001,000000,7.82719,7.8555,7.77001,7.82719,1099934.3109191,0
+KEY.US,D,19921002,000000,7.79782,7.82719,7.79782,7.82719,250035.15988301,0
+KEY.US,D,19921005,000000,7.79782,7.82719,7.71293,7.79782,465311.02778634,0
+KEY.US,D,19921006,000000,7.79782,7.921,7.77001,7.8835,677228.3853776,0
+KEY.US,D,19921007,000000,7.8835,7.94834,7.8555,7.8835,851019.68627387,0
+KEY.US,D,19921008,000000,7.8835,7.921,7.77001,7.82719,898110.02487099,0
+KEY.US,D,19921009,000000,7.79782,7.82719,7.77001,7.79782,296570.38986325,0
+KEY.US,D,19921012,000000,7.79782,7.79782,7.74162,7.79782,464752.82376827,0
+KEY.US,D,19921013,000000,7.79782,7.82719,7.77001,7.82719,454099.48460626,0
+KEY.US,D,19921014,000000,7.79782,7.82719,7.74162,7.77001,840927.64653115,0
+KEY.US,D,19921015,000000,7.79782,7.79782,7.74162,7.77001,459146.02037782,0
+KEY.US,D,19921016,000000,7.77001,7.921,7.77001,7.921,426073.72205723,0
+KEY.US,D,19921019,000000,7.921,7.97713,7.8835,7.97713,534269.34412677,0
+KEY.US,D,19921020,000000,7.97713,8.18442,7.94834,8.11795,1039382.0724627,0
+KEY.US,D,19921021,000000,8.11795,8.26691,8.11795,8.24016,1731190.8293366,0
+KEY.US,D,19921022,000000,8.21438,8.24016,8.06348,8.18442,961461.53782097,0
+KEY.US,D,19921023,000000,8.11795,8.15536,8.06348,8.09149,1203086.4926183,0
+KEY.US,D,19921026,000000,8.09149,8.11795,8.09149,8.09149,823548.00054132,0
+KEY.US,D,19921027,000000,8.06348,8.09149,8.03314,8.09149,1140298.3426884,0
+KEY.US,D,19921028,000000,8.09149,8.09149,8.03314,8.06348,349825.73586889,0
+KEY.US,D,19921029,000000,8.03314,8.03314,7.8835,8.03314,312823.30981289,0
+KEY.US,D,19921030,000000,8.03314,8.09149,8.03314,8.06348,465311.02778634,0
+KEY.US,D,19921102,000000,8.06348,8.09149,8.06348,8.09149,271340.80640662,0
+KEY.US,D,19921103,000000,8.09149,8.11795,8.06348,8.11795,308900.4046803,0
+KEY.US,D,19921104,000000,8.06348,8.15536,8.06348,8.09149,459146.02037782,0
+KEY.US,D,19921105,000000,8.06348,8.11795,8.00475,8.00475,519693.09983217,0
+KEY.US,D,19921106,000000,8.03314,8.11795,7.97713,8.11795,1279899.9054275,0
+KEY.US,D,19921109,000000,8.11795,8.15536,8.06348,8.15536,916049.9384797,0
+KEY.US,D,19921110,000000,8.18442,8.21438,8.15536,8.15536,428311.69713156,0
+KEY.US,D,19921111,000000,8.21438,8.24016,8.11795,8.24016,792154.44147656,0
+KEY.US,D,19921112,000000,8.18442,8.21438,8.11795,8.18442,484933.80785251,0
+KEY.US,D,19921113,000000,8.21438,8.21438,8.06348,8.09149,372250.88582988,0
+KEY.US,D,19921116,000000,8.06348,8.09149,8.06348,8.09149,257883.03374899,0
+KEY.US,D,19921117,000000,8.11795,8.11795,8.09149,8.11795,352630.16936452,0
+KEY.US,D,19921118,000000,8.09149,8.15536,8.03314,8.15536,898672.35609067,0
+KEY.US,D,19921119,000000,8.15536,8.15536,8.06348,8.06348,556133.19466848,0
+KEY.US,D,19921120,000000,8.06348,8.06348,8.03314,8.06348,866158.26178816,0
+KEY.US,D,19921123,000000,8.06348,8.11795,8.06348,8.09149,850459.41865499,0
+KEY.US,D,19921124,000000,8.06348,8.15536,8.06348,8.11795,833641.07208445,0
+KEY.US,D,19921125,000000,8.11795,8.41791,8.11795,8.38884,816820.66191309,0
+KEY.US,D,19921127,000000,8.38884,8.38884,8.35598,8.35598,175467.97655132,0
+KEY.US,D,19921130,000000,8.38884,8.65564,8.38884,8.65564,1404914.905868,0
+KEY.US,D,19921201,000000,8.62589,8.68376,8.53285,8.59014,1587674.615868,0
+KEY.US,D,19921202,000000,8.62589,8.62589,8.5598,8.62589,643592.72403691,0
+KEY.US,D,19921203,000000,8.59014,8.62589,8.5598,8.62589,1551792.7250498,0
+KEY.US,D,19921204,000000,8.59014,8.65564,8.59014,8.65564,1963849.4386309,0
+KEY.US,D,19921207,000000,8.65564,8.74065,8.62589,8.74065,1150952.7136509,0
+KEY.US,D,19921208,000000,8.76808,8.827,8.76808,8.827,824668.53577908,0
+KEY.US,D,19921209,000000,8.827,8.89097,8.827,8.827,1038831.0910475,0
+KEY.US,D,19921210,000000,8.827,8.85947,8.827,8.85947,2359081.6148391,0
+KEY.US,D,19921211,000000,8.85947,8.94815,8.827,8.94815,844292.34764565,0
+KEY.US,D,19921214,000000,8.94815,8.94815,8.79667,8.9209,439518.08130964,0
+KEY.US,D,19921215,000000,8.89097,8.94815,8.89097,8.9209,864476.42713111,0
+KEY.US,D,19921216,000000,8.9209,8.94815,8.79667,8.85947,998459.83667536,0
+KEY.US,D,19921217,000000,8.85947,8.89097,8.76808,8.89097,1376882.9525166,0
+KEY.US,D,19921218,000000,8.94815,9.03207,8.89097,9.03207,1138056.2404125,0
+KEY.US,D,19921221,000000,9.03207,9.15255,8.97441,9.06231,796641.74142965,0
+KEY.US,D,19921222,000000,9.06231,9.1824,9.00368,9.1824,1419489.0865618,0
+KEY.US,D,19921223,000000,9.1824,9.1824,9.06231,9.06231,849340.94701802,0
+KEY.US,D,19921224,000000,9.09759,9.12231,9.07084,9.09759,90822.166882137,0
+KEY.US,D,19921228,000000,9.12231,9.15255,9.07084,9.15255,757395.14949691,0
+KEY.US,D,19921229,000000,9.12231,9.27409,9.07084,9.21981,484933.80785251,0
+KEY.US,D,19921230,000000,9.21981,9.21981,9.15255,9.15255,654239.87239651,0
+KEY.US,D,19921231,000000,9.12231,9.21981,9.12231,9.15255,359917.77561162,0
+KEY.US,D,19930104,000000,9.1824,9.21981,9.12231,9.1824,1126280.3024118,0
+KEY.US,D,19930105,000000,9.1824,9.24694,9.15255,9.15255,942963.42019418,0
+KEY.US,D,19930106,000000,9.15255,9.21981,9.15255,9.21981,1204210.1232572,0
+KEY.US,D,19930107,000000,9.21981,9.21981,9.12231,9.21981,1762023.088982,0
+KEY.US,D,19930108,000000,9.1824,9.21981,9.00368,9.03973,811211.79492184,0
+KEY.US,D,19930111,000000,9.00368,9.00368,8.94815,9.00368,631819.88143754,0
+KEY.US,D,19930112,000000,9.00368,9.03973,8.94815,8.97441,770293.68633607,0
+KEY.US,D,19930113,000000,8.97441,8.97441,8.79667,8.94815,1827058.5001898,0
+KEY.US,D,19930114,000000,8.94815,8.97441,8.8334,8.85947,1498534.2836429,0
+KEY.US,D,19930115,000000,8.85947,9.09759,8.85947,9.07084,1928528.847232,0
+KEY.US,D,19930118,000000,9.07084,9.09759,9.03973,9.09759,739455.23588819,0
+KEY.US,D,19930119,000000,9.09759,9.30412,9.09759,9.30412,760760.88241182,0
+KEY.US,D,19930120,000000,9.30412,9.30412,9.1824,9.24694,904841.49070082,0
+KEY.US,D,19930121,000000,9.27409,9.30412,9.07084,9.15255,579680.94346804,0
+KEY.US,D,19930122,000000,9.1824,9.21981,9.15255,9.1824,1384728.7627818,0
+KEY.US,D,19930125,000000,9.1824,9.21981,9.12231,9.21981,628457.24392383,0
+KEY.US,D,19930126,000000,9.24694,9.27409,9.1824,9.21981,797756.085865,0
+KEY.US,D,19930127,000000,9.21981,9.3332,9.21981,9.24694,1031535.2303972,0
+KEY.US,D,19930128,000000,9.30412,9.50959,9.24694,9.50959,1183466.8079533,0
+KEY.US,D,19930129,000000,9.48245,9.5658,9.48245,9.50959,932874.47585266,0
+KEY.US,D,19930201,000000,9.45435,9.53964,9.45435,9.50959,941276.42653511,0
+KEY.US,D,19930202,000000,9.5658,9.71602,9.5658,9.63365,1267559.5726065,0
+KEY.US,D,19930203,000000,9.63365,9.63365,9.48245,9.48245,2725727.7608794,0
+KEY.US,D,19930204,000000,9.48245,9.59488,9.48245,9.59488,955859.89343253,0
+KEY.US,D,19930205,000000,9.59488,9.63365,9.48245,9.48245,1658870.9072828,0
+KEY.US,D,19930208,000000,9.48245,9.5658,9.48245,9.5658,465311.02778634,0
+KEY.US,D,19930209,000000,9.53964,9.63365,9.53964,9.59488,1785572.9013824,0
+KEY.US,D,19930210,000000,9.59488,9.77515,9.59488,9.74607,1644859.0578087,0
+KEY.US,D,19930211,000000,9.77515,9.81002,9.53964,9.5658,1818647.2633037,0
+KEY.US,D,19930212,000000,9.53964,9.5658,9.27409,9.36131,1089841.239376,0
+KEY.US,D,19930216,000000,9.3332,9.36131,9.12231,9.21981,1272601.9811764,0
+KEY.US,D,19930217,000000,9.15255,9.21981,9.12231,9.1824,988929.09635191,0
+KEY.US,D,19930218,000000,9.21981,9.39038,9.21981,9.27409,106518.94641451,0
+KEY.US,D,19930219,000000,9.30412,9.36131,9.30412,9.30412,1270360.9107009,0
+KEY.US,D,19930222,000000,9.36131,9.48245,9.36131,9.45435,1384167.4633625,0
+KEY.US,D,19930223,000000,9.50959,9.68889,9.48245,9.68889,1851720.5934247,0
+KEY.US,D,19930224,000000,9.66079,9.92344,9.66079,9.92344,1614018.5437601,0
+KEY.US,D,19930225,000000,9.92344,9.98061,9.86434,9.95351,971552.54576329,0
+KEY.US,D,19930226,000000,9.95351,10.0174,9.89821,9.89821,390189.76763819,0
+KEY.US,D,19930301,000000,9.95351,9.95351,9.89821,9.95351,895304.55957496,0
+KEY.US,D,19930302,000000,9.95351,10.0465,9.95351,10.0174,538193.28105977,0
+KEY.US,D,19930303,000000,10.0465,10.3092,9.98061,10.2548,861668.89823427,0
+KEY.US,D,19930304,000000,10.1948,10.2548,10.1028,10.1609,1210375.1306658,0
+KEY.US,D,19930305,000000,10.1028,10.1948,10.0746,10.1948,1435746.1337131,0
+KEY.US,D,19930308,000000,10.1319,10.1948,10.0465,10.1319,988370.89233383,0
+KEY.US,D,19930309,000000,10.1609,10.3092,10.1609,10.3092,1884238.8149288,0
+KEY.US,D,19930310,000000,10.3092,10.4312,10.2548,10.4312,977719.61677263,0
+KEY.US,D,19930311,000000,10.4613,10.6939,10.4312,10.5457,2014862.6823606,0
+KEY.US,D,19930312,000000,10.4855,10.4855,10.2819,10.4041,985568.52243902,0
+KEY.US,D,19930315,000000,10.4613,10.5815,10.4312,10.5166,967066.27761061,0
+KEY.US,D,19930316,000000,10.5166,10.5166,10.4613,10.5166,879612.93904459,0
+KEY.US,D,19930317,000000,10.6668,10.6668,10.5815,10.6077,1048354.6087681,0
+KEY.US,D,19930318,000000,10.6396,10.9061,10.5457,10.9061,1383044.8645239,0
+KEY.US,D,19930319,000000,10.9061,10.9061,10.6396,10.6396,1152627.3257051,0
+KEY.US,D,19930322,000000,10.4312,10.5457,10.4041,10.5166,1053960.3803582,0
+KEY.US,D,19930323,000000,10.4855,10.5457,10.4312,10.4312,464474.23765943,0
+KEY.US,D,19930324,000000,10.6077,10.6077,10.3653,10.4312,958656.07252494,0
+KEY.US,D,19930325,000000,10.4168,10.473,10.4168,10.4468,493621.56724662,0
+KEY.US,D,19930326,000000,10.4992,10.6232,10.4992,10.5941,358234.90915416,0
+KEY.US,D,19930329,000000,10.5941,10.6232,10.4992,10.4992,153608.25321122,0
+KEY.US,D,19930330,000000,10.4468,10.4992,10.4168,10.4992,264609.3405768,0
+KEY.US,D,19930331,000000,10.568,10.6794,10.568,10.6794,235739.56529804,0
+KEY.US,D,19930401,000000,10.7482,10.7482,10.5941,10.5941,543798.02084941,0
+KEY.US,D,19930402,000000,10.6232,10.6232,10.4468,10.473,307780.90124294,0
+KEY.US,D,19930405,000000,10.4168,10.4468,10.3247,10.4468,184161.92674784,0
+KEY.US,D,19930406,000000,10.473,10.4992,10.3528,10.3818,246112.25475041,0
+KEY.US,D,19930407,000000,10.3818,10.4168,10.3247,10.3528,308057.42375097,0
+KEY.US,D,19930408,000000,10.3528,10.3818,10.3247,10.3528,419345.35162861,0
+KEY.US,D,19930412,000000,10.3818,10.7075,10.3818,10.6794,933147.90295948,0
+KEY.US,D,19930413,000000,10.7075,10.8015,10.6794,10.7482,485779.88418305,0
+KEY.US,D,19930414,000000,10.7482,10.7482,10.568,10.5941,371127.2551909,0
+KEY.US,D,19930415,000000,10.7075,10.7075,10.5941,10.6794,940718.22251703,0
+KEY.US,D,19930416,000000,10.568,10.568,10.3818,10.4468,429431.20056892,0
+KEY.US,D,19930419,000000,10.2655,10.3247,10.2655,10.2966,457743.80363001,0
+KEY.US,D,19930420,000000,10.2966,10.2966,10.0224,10.1734,644152.9916558,0
+KEY.US,D,19930421,000000,10.1192,10.1192,9.61135,9.72475,1073583.1604243,0
+KEY.US,D,19930422,000000,9.66853,9.66853,9.33804,9.33804,1199722.8233042,0
+KEY.US,D,19930423,000000,9.39717,9.46113,9.13093,9.21981,655085.94872705,0
+KEY.US,D,19930426,000000,9.28183,9.39717,9.19102,9.19102,912688.33276639,0
+KEY.US,D,19930427,000000,8.65564,9.24694,8.65564,9.24694,956137.44774097,0
+KEY.US,D,19930428,000000,9.24694,9.61135,9.24694,9.58033,1039382.0724627,0
+KEY.US,D,19930429,000000,9.58033,9.58033,9.43109,9.46113,502589.97635037,0
+KEY.US,D,19930430,000000,9.46113,9.49117,9.24694,9.28183,697974.79608274,0
+KEY.US,D,19930503,000000,9.33804,9.36906,9.10321,9.10321,803926.25227555,0
+KEY.US,D,19930504,000000,9.01037,9.24694,9.01037,9.19102,113525.90295196,0
+KEY.US,D,19930505,000000,9.19102,9.43109,9.19102,9.28183,295164.04591382,0
+KEY.US,D,19930506,000000,9.21981,9.28183,9.13093,9.19102,386547.51221524,0
+KEY.US,D,19930507,000000,9.19102,9.21981,8.89097,9.03973,588932.06588225,0
+KEY.US,D,19930510,000000,9.07084,9.10321,8.98197,9.01037,503437.08448132,0
+KEY.US,D,19930511,000000,9.01037,9.10321,8.89097,9.03973,567627.45115902,0
+KEY.US,D,19930512,000000,8.98197,9.10321,8.98197,9.07084,310303.65322852,0
+KEY.US,D,19930513,000000,9.03973,9.07084,8.98197,8.98197,380097.72789546,0
+KEY.US,D,19930514,000000,8.98197,8.98197,8.53285,8.5598,785425.03924755,0
+KEY.US,D,19930517,000000,8.50717,8.50717,8.23251,8.32729,1239246.9695454,0
+KEY.US,D,19930518,000000,8.38437,8.62589,8.38437,8.5598,1088441.086229,0
+KEY.US,D,19930519,000000,8.53285,8.85947,8.53285,8.80394,544920.61968798,0
+KEY.US,D,19930520,000000,9.01037,9.19102,8.98197,9.13093,806727.59036996,0
+KEY.US,D,19930521,000000,9.10321,9.10321,9.03973,9.07084,435043.16296139,0
+KEY.US,D,19930524,000000,9.01037,9.07084,8.9209,9.07084,412895.56730882,0
+KEY.US,D,19930525,000000,9.07084,9.13093,9.01037,9.13093,474845.8953114,0
+KEY.US,D,19930526,000000,9.24694,9.54739,9.21981,9.54739,608547.6233456,0
+KEY.US,D,19930527,000000,9.54739,9.61135,9.49117,9.54739,993978.72752469,0
+KEY.US,D,19930528,000000,9.49117,9.51832,9.43109,9.43109,285913.95530002,0
+KEY.US,D,19930601,000000,9.43109,9.76158,9.39717,9.76158,634618.12413074,0
+KEY.US,D,19930602,000000,9.69471,9.76158,9.46113,9.51832,498675.32562101,0
+KEY.US,D,19930603,000000,9.54739,9.54739,9.28183,9.31092,712825.49928457,0
+KEY.US,D,19930604,000000,9.31092,9.31092,8.89097,8.9209,409816.67490598,0
+KEY.US,D,19930607,000000,8.9209,8.9209,8.53285,8.59014,505120.98273918,0
+KEY.US,D,19930608,000000,8.59014,8.95464,8.59014,8.8334,587527.78553363,0
+KEY.US,D,19930609,000000,8.95464,9.21981,8.95464,9.10321,481009.87091953,0
+KEY.US,D,19930610,000000,9.16031,9.28183,9.13093,9.21981,757395.14949691,0
+KEY.US,D,19930611,000000,9.28183,9.36906,9.19102,9.19102,442049.08769844,0
+KEY.US,D,19930614,000000,9.24694,9.51832,9.24694,9.51832,535669.49727379,0
+KEY.US,D,19930615,000000,9.46113,9.66853,9.46113,9.49117,501471.50471342,0
+KEY.US,D,19930616,000000,9.46113,9.54739,9.46113,9.46113,451016.46500179,0
+KEY.US,D,19930617,000000,9.46113,9.54739,9.46113,9.54739,267694.42378207,0
+KEY.US,D,19930618,000000,9.49117,9.54739,9.46113,9.54739,247233.82178858,0
+KEY.US,D,19930621,000000,9.54739,9.61135,9.49117,9.61135,103712.44931808,0
+KEY.US,D,19930622,000000,9.58033,9.6414,9.43109,9.51832,618917.21739676,0
+KEY.US,D,19930623,000000,9.54739,9.69471,9.51832,9.58033,642185.34828709,0
+KEY.US,D,19930624,000000,9.62589,9.74607,9.55998,9.74607,422707.98914232,0
+KEY.US,D,19930625,000000,9.71118,9.80326,9.71118,9.77515,490542.67484377,0
+KEY.US,D,19930628,000000,9.77515,10.0746,9.77515,10.0465,445970.96103062,0
+KEY.US,D,19930629,000000,10.0746,10.2249,9.98061,10.1319,868399.3322637,0
+KEY.US,D,19930630,000000,10.0746,10.1028,9.98061,10.0465,283949.40733252,0
+KEY.US,D,19930701,000000,10.0465,10.0465,9.95351,10.0465,257044.18002127,0
+KEY.US,D,19930702,000000,9.98061,9.98061,9.80326,9.83528,158093.4895635,0
+KEY.US,D,19930706,000000,9.89821,10.0174,9.83528,9.98061,267979.20069332,0
+KEY.US,D,19930707,000000,9.92344,10.0746,9.89821,9.98061,223405.42327937,0
+KEY.US,D,19930708,000000,9.92344,10.1319,9.92344,10.0465,773654.26024898,0
+KEY.US,D,19930709,000000,10.0465,10.0746,9.95351,10.0174,310023.00351888,0
+KEY.US,D,19930712,000000,10.0174,10.0465,9.95351,9.95351,179957.34010521,0
+KEY.US,D,19930713,000000,10.0174,10.0174,9.77515,9.80326,372531.53553953,0
+KEY.US,D,19930714,000000,9.68114,9.80326,9.55998,9.55998,624532.27519043,0
+KEY.US,D,19930715,000000,9.55998,9.77515,9.55998,9.71118,29433.138298852,0
+KEY.US,D,19930716,000000,9.74607,9.83528,9.71118,9.77515,200421.0374999,0
+KEY.US,D,19930719,000000,9.77515,9.83528,9.654,9.654,152486.68617305,0
+KEY.US,D,19930720,000000,9.654,9.654,9.38359,9.4747,315068.50749004,0
+KEY.US,D,19930721,000000,9.4747,9.55998,9.44077,9.50281,358515.55886381,0
+KEY.US,D,19930722,000000,9.55998,9.55998,9.32739,9.38359,326281.08247053,0
+KEY.US,D,19930723,000000,9.44077,9.53382,9.35453,9.44077,361042.43805099,0
+KEY.US,D,19930726,000000,9.44077,9.55998,9.35453,9.53382,760478.16910137,0
+KEY.US,D,19930727,000000,9.53382,9.59488,9.44077,9.44077,348709.32783274,0
+KEY.US,D,19930728,000000,9.4747,9.53382,9.40977,9.40977,203505.08890477,0
+KEY.US,D,19930729,000000,9.50281,9.53382,9.4747,9.50281,381498.91284288,0
+KEY.US,D,19930730,000000,9.44077,9.50281,9.35453,9.40977,167907.97499779,0
+KEY.US,D,19930802,000000,9.38359,9.4747,9.38359,9.40977,266013.62092542,0
+KEY.US,D,19930803,000000,9.44077,9.50281,9.40977,9.4747,264887.92668564,0
+KEY.US,D,19930804,000000,9.44077,9.59488,9.44077,9.55998,106234.16950326,0
+KEY.US,D,19930805,000000,9.55998,9.68114,9.55998,9.654,187247.00995311,0
+KEY.US,D,19930806,000000,9.654,9.68114,9.44077,9.53382,432238.72946576,0
+KEY.US,D,19930809,000000,9.53382,9.74607,9.53382,9.68114,299371.72795766,0
+KEY.US,D,19930810,000000,9.62589,9.654,9.53382,9.55998,210231.39573258,0
+KEY.US,D,19930811,000000,9.55998,9.74607,9.55998,9.62589,386826.09832409,0
+KEY.US,D,19930812,000000,9.62589,9.74607,9.62589,9.74607,447091.49626839,0
+KEY.US,D,19930813,000000,9.74607,9.77515,9.62589,9.654,112124.71800455,0
+KEY.US,D,19930816,000000,9.62589,9.654,9.55998,9.55998,262088.65219203,0
+KEY.US,D,19930817,000000,9.53382,9.55998,9.38359,9.40977,497831.31289127,0
+KEY.US,D,19930818,000000,9.44077,9.50281,9.32739,9.35453,426073.72205723,0
+KEY.US,D,19930819,000000,9.28862,9.35453,9.05476,9.11087,985846.07674745,0
+KEY.US,D,19930820,000000,9.13917,9.13917,9.08519,9.11087,569028.63610644,0
+KEY.US,D,19930823,000000,9.11087,9.28862,9.11087,9.28862,697134.91055462,0
+KEY.US,D,19930824,000000,9.28862,9.40977,9.28862,9.40977,560059.19520228,0
+KEY.US,D,19930825,000000,9.35453,9.53382,9.35453,9.53382,397758.02359494,0
+KEY.US,D,19930826,000000,9.53382,9.59488,9.53382,9.55998,664617.72085089,0
+KEY.US,D,19930827,000000,9.59488,9.59488,9.38359,9.38359,240503.38775916,0
+KEY.US,D,19930830,000000,9.44077,9.44077,9.20643,9.28862,715627.8691794,0
+KEY.US,D,19930831,000000,9.25857,9.38359,9.25857,9.35453,739736.91739824,0
+KEY.US,D,19930901,000000,9.32739,9.38359,9.28862,9.32739,1123761.6776279,0
+KEY.US,D,19930902,000000,9.25857,9.35453,9.25857,9.28862,160335.59183944,0
+KEY.US,D,19930903,000000,9.25857,9.38359,9.23241,9.32739,368046.29918724,0
+KEY.US,D,19930907,000000,9.35453,9.4747,9.28862,9.38359,702734.49134224,0
+KEY.US,D,19930908,000000,9.44077,9.44077,9.20643,9.38359,678072.39810733,0
+KEY.US,D,19930909,000000,9.35453,9.53382,9.20643,9.53382,922496.62739827,0
+KEY.US,D,19930910,000000,9.53382,9.74607,9.50281,9.71118,711149.85542993,0
+KEY.US,D,19930913,000000,9.68114,9.68114,9.59488,9.62589,347022.33417366,0
+KEY.US,D,19930914,000000,9.62589,9.654,9.50281,9.53382,939879.36878931,0
+KEY.US,D,19930915,000000,9.50281,9.55998,9.28862,9.35453,766365.62220147,0
+KEY.US,D,19930916,000000,9.38359,9.38359,9.28862,9.32739,237422.4317555,0
+KEY.US,D,19930917,000000,9.13917,9.25857,9.08519,9.08519,949127.3958023,0
+KEY.US,D,19930920,000000,9.13917,9.23241,9.13917,9.17377,722634.82571685,0
+KEY.US,D,19930921,000000,9.17377,9.23241,9.01599,9.01599,840650.09222271,0
+KEY.US,D,19930922,000000,9.08519,9.13917,8.9905,9.05476,1185148.6426104,0
+KEY.US,D,19930923,000000,9.08519,9.11087,9.01599,9.11087,550244.70976799,0
+KEY.US,D,19930924,000000,9.09759,9.15255,9.09759,9.12231,243866.02527286,0
+KEY.US,D,19930927,000000,9.12231,9.24694,9.12231,9.24694,948567.12818342,0
+KEY.US,D,19930928,000000,9.24694,9.24694,9.19102,9.21981,180239.02161525,0
+KEY.US,D,19930929,000000,9.24694,9.27409,9.15255,9.19102,501192.91860457,0
+KEY.US,D,19930930,000000,9.12231,9.24694,9.12231,9.19102,476527.72996846,0
+KEY.US,D,19931001,000000,9.21981,9.33804,9.19102,9.33804,972106.62257975,0
+KEY.US,D,19931004,000000,9.46113,9.49117,9.09759,9.09759,2235465.7357451,0
+KEY.US,D,19931005,000000,9.09759,9.09759,8.61232,8.73425,4524756.3713185,0
+KEY.US,D,19931006,000000,8.97441,9.03207,8.88273,8.91344,3649905.1911343,0
+KEY.US,D,19931007,000000,8.94815,8.94815,8.79124,8.79124,3263080.1246105,0
+KEY.US,D,19931008,000000,8.91344,8.91344,8.852,8.88273,2060831.4539196,0
+KEY.US,D,19931011,000000,8.94815,8.94815,8.852,8.88273,242462.77672464,0
+KEY.US,D,19931012,000000,8.91344,8.97441,8.852,8.88273,1612904.1993246,0
+KEY.US,D,19931013,000000,8.94815,8.94815,8.852,8.88273,635463.16866088,0
+KEY.US,D,19931014,000000,9.00368,9.00368,8.7609,8.79124,1062368.521843,0
+KEY.US,D,19931015,000000,8.852,8.852,8.54545,8.61232,2188093.715638,0
+KEY.US,D,19931018,000000,8.5819,8.67105,8.39678,8.49205,2183607.4474853,0
+KEY.US,D,19931019,000000,8.49205,8.54545,8.39678,8.39678,1074148.5870453,0
+KEY.US,D,19931020,000000,8.39678,8.4243,8.24801,8.27476,1875834.8006457,0
+KEY.US,D,19931021,000000,8.27476,8.4243,8.27476,8.4243,743376.07741998,0
+KEY.US,D,19931022,000000,8.3711,8.4243,8.3711,8.3711,695448.94869595,0
+KEY.US,D,19931025,000000,8.3711,8.3711,8.27476,8.30626,549406.88784067,0
+KEY.US,D,19931026,000000,8.30626,8.4243,8.27476,8.39678,2011215.2679356,0
+KEY.US,D,19931027,000000,8.34105,8.39678,8.34105,8.34105,585005.03354805,0
+KEY.US,D,19931028,000000,8.34105,8.3711,8.22039,8.22039,1536095.9455175,0
+KEY.US,D,19931029,000000,8.27476,8.3711,8.27476,8.3711,1880033.1964858,0
+KEY.US,D,19931101,000000,8.3711,8.52131,8.3711,8.49205,1415562.0542276,0
+KEY.US,D,19931102,000000,8.49205,8.54545,8.39678,8.46191,2408413.0239117,0
+KEY.US,D,19931103,000000,8.46191,8.46191,8.24801,8.24801,2803368.6776118,0
+KEY.US,D,19931104,000000,8.22039,8.24801,7.94097,8.06348,3157405.1909257,0
+KEY.US,D,19931105,000000,8.00475,8.15536,7.94097,8.12647,2044858.1518792,0
+KEY.US,D,19931108,000000,8.15536,8.18442,8.03314,8.09633,987249.32529567,0
+KEY.US,D,19931109,000000,8.18442,8.34105,8.18442,8.30626,884375.72970531,0
+KEY.US,D,19931110,000000,8.30626,8.3711,8.30626,8.3711,819061.73238863,0
+KEY.US,D,19931111,000000,8.3711,8.46191,8.3711,8.39678,801965.83150966,0
+KEY.US,D,19931112,000000,8.39678,8.39678,8.34105,8.3711,769170.05569709,0
+KEY.US,D,19931115,000000,8.34105,8.3711,8.27476,8.3711,611919.54706293,0
+KEY.US,D,19931116,000000,8.39678,8.46191,8.39678,8.4243,491662.17828113,0
+KEY.US,D,19931117,000000,8.46191,8.46191,8.39678,8.4243,804771.29680569,0
+KEY.US,D,19931118,000000,8.4243,8.46191,8.4243,8.46191,510721.59532721,0
+KEY.US,D,19931119,000000,8.46191,8.52131,8.39678,8.49205,360201.52072247,0
+KEY.US,D,19931122,000000,8.46191,8.54545,8.4243,8.4243,365244.96109283,0
+KEY.US,D,19931123,000000,8.46191,8.49205,8.39678,8.49205,507083.46710588,0
+KEY.US,D,19931124,000000,8.52131,8.54545,8.4243,8.49205,488296.44536623,0
+KEY.US,D,19931126,000000,8.54545,8.54545,8.46191,8.49205,60548.111254758,0
+KEY.US,D,19931129,000000,8.54545,8.67105,8.54545,8.61232,352630.16936452,0
+KEY.US,D,19931130,000000,8.54545,8.54545,8.46191,8.46191,438966.06809397,0
+KEY.US,D,19931201,000000,8.49205,8.54545,8.46191,8.49205,392431.86991413,0
+KEY.US,D,19931202,000000,8.49205,8.49205,8.46191,8.46191,308900.4046803,0
+KEY.US,D,19931203,000000,8.46191,8.52131,8.4243,8.52131,481570.1385384,0
+KEY.US,D,19931206,000000,8.54545,8.64198,8.52131,8.54545,259004.60078716,0
+KEY.US,D,19931207,000000,8.54545,8.54545,8.4243,8.46191,533988.69441713,0
+KEY.US,D,19931208,000000,8.46191,8.5819,8.46191,8.49205,633220.03458455,0
+KEY.US,D,19931209,000000,8.52131,8.5819,8.49205,8.49205,458578.53015611,0
+KEY.US,D,19931210,000000,8.49205,8.52131,8.46191,8.52131,1288299.7925092,0
+KEY.US,D,19931213,000000,8.49205,8.52131,8.49205,8.52131,350387.03528818,0
+KEY.US,D,19931214,000000,8.49205,8.52131,8.49205,8.52131,496150.51003462,0
+KEY.US,D,19931215,000000,8.52131,8.54545,8.49205,8.52131,391588.88898479,0
+KEY.US,D,19931216,000000,8.49205,8.5819,8.49205,8.54545,797756.085865,0
+KEY.US,D,19931217,000000,8.54545,8.7609,8.54545,8.73425,681431.94021983,0
+KEY.US,D,19931220,000000,8.73425,8.7609,8.67105,8.67105,1006030.1562329,0
+KEY.US,D,19931221,000000,8.70352,8.70352,8.61232,8.64198,400280.77558052,0
+KEY.US,D,19931222,000000,8.61232,8.67105,8.61232,8.64198,759359.69746442,0
+KEY.US,D,19931223,000000,8.67105,8.70352,8.64198,8.64198,528105.36851866,0
+KEY.US,D,19931227,000000,8.62589,8.65564,8.59623,8.59623,119696.06936251,0
+KEY.US,D,19931228,000000,8.62589,8.74801,8.62589,8.65564,384303.3463385,0
+KEY.US,D,19931229,000000,8.65564,8.68376,8.62589,8.62589,390750.03525707,0
+KEY.US,D,19931230,000000,8.62589,8.65564,8.62589,8.65564,224808.67182759,0
+KEY.US,D,19931231,000000,8.62589,8.68376,8.62589,8.65564,785705.68895719,0
+KEY.US,D,19940103,000000,8.62589,8.65564,8.5598,8.59623,555574.9906504,0
+KEY.US,D,19940104,000000,8.59623,8.65564,8.50717,8.5598,1829856.742883,0
+KEY.US,D,19940105,000000,8.5598,8.59623,8.5598,8.59623,1175336.2207769,0
+KEY.US,D,19940106,000000,8.5598,8.59623,8.5598,8.5598,599301.65993341,0
+KEY.US,D,19940107,000000,8.59623,8.7765,8.5598,8.7765,665735.16068746,0
+KEY.US,D,19940110,000000,8.7765,9.05476,8.7765,9.05476,951649.11598748,0
+KEY.US,D,19940111,000000,9.05476,9.11087,8.9905,9.02355,853262.82035021,0
+KEY.US,D,19940112,000000,9.05476,9.14779,8.9905,9.14779,938192.37513024,0
+KEY.US,D,19940113,000000,9.08519,9.14779,9.02355,9.14779,1111427.5356093,0
+KEY.US,D,19940114,000000,9.11087,9.23919,9.08519,9.17377,1961045.0051353,0
+KEY.US,D,19940117,000000,9.11087,9.23919,9.08519,9.23919,266293.23883466,0
+KEY.US,D,19940118,000000,9.17377,9.23919,9.11087,9.14779,1297271.2970141,0
+KEY.US,D,19940119,000000,9.17377,9.17377,8.9905,8.9905,934833.86481815,0
+KEY.US,D,19940120,000000,8.9622,8.9905,8.93215,8.9622,1161606.0528128,0
+KEY.US,D,19940121,000000,8.93215,8.9905,8.89746,8.9905,740298.21681753,0
+KEY.US,D,19940124,000000,8.9622,8.9622,8.81333,8.81333,445135.20270412,0
+KEY.US,D,19940125,000000,8.8677,8.8677,8.7765,8.81333,755433.69693062,0
+KEY.US,D,19940126,000000,8.81333,8.84076,8.7765,8.84076,664050.23062919,0
+KEY.US,D,19940127,000000,8.84076,9.05476,8.84076,9.05476,734969.99953592,0
+KEY.US,D,19940128,000000,9.08519,9.08519,8.93215,9.05476,878488.27660522,0
+KEY.US,D,19940131,000000,9.05476,9.08519,8.9622,9.05476,260969.14875466,0
+KEY.US,D,19940201,000000,9.05476,9.05476,8.93215,8.9622,506800.75379543,0
+KEY.US,D,19940202,000000,8.89746,8.93215,8.7765,8.7765,661814.31915568,0
+KEY.US,D,19940203,000000,8.7765,8.8677,8.74801,8.7765,685360.00435443,0
+KEY.US,D,19940204,000000,8.74801,8.84076,8.62589,8.62589,803367.01645706,0
+KEY.US,D,19940207,000000,8.59623,8.65564,8.5598,8.62589,1830701.7874132,0
+KEY.US,D,19940208,000000,8.65564,8.7765,8.62589,8.65564,908757.17323058,0
+KEY.US,D,19940209,000000,8.62589,8.65564,8.59623,8.62589,603788.9598865,0
+KEY.US,D,19940210,000000,8.59623,8.71816,8.59623,8.59623,722634.82571685,0
+KEY.US,D,19940211,000000,8.62589,8.62589,8.59623,8.59623,489701.75751524,0
+KEY.US,D,19940214,000000,8.59623,8.65564,8.59623,8.62589,340013.3140354,0
+KEY.US,D,19940215,000000,8.68376,8.74801,8.65564,8.74801,778423.2417121,0
+KEY.US,D,19940216,000000,8.62589,8.62589,8.4399,8.5598,7779705.9087527,0
+KEY.US,D,19940217,000000,8.7765,8.8677,8.59623,8.59623,4794128.5025561,0
+KEY.US,D,19940218,000000,8.65564,8.7765,8.65564,8.74801,1242613.7342607,0
+KEY.US,D,19940222,000000,8.84076,8.93215,8.84076,8.90493,478768.80044399,0
+KEY.US,D,19940223,000000,8.93215,9.02355,8.93215,9.02355,2091111.7003494,0
+KEY.US,D,19940224,000000,8.99903,9.02355,8.93215,8.96782,2183607.4474853,0
+KEY.US,D,19940225,000000,8.96782,9.36906,8.96782,9.33804,1794542.3422865,0
+KEY.US,D,19940228,000000,9.46113,9.497,9.40395,9.46113,3693916.6373285,0
+KEY.US,D,19940301,000000,9.6162,9.654,9.02355,9.21495,14573843.295066,0
+KEY.US,D,19940302,000000,7.69016,7.84842,7.56386,7.78309,3898261.6117614,0
+KEY.US,D,19940303,000000,7.81295,7.81295,7.72088,7.81295,2327687.0239739,0
+KEY.US,D,19940304,000000,7.81295,7.94097,7.78309,7.87701,2036723.4375012,0
+KEY.US,D,19940307,000000,7.94097,8.03314,7.9052,7.94097,2372538.3556963,0
+KEY.US,D,19940308,000000,7.94097,7.99893,7.9052,7.96956,1697830.6587035,0
+KEY.US,D,19940309,000000,7.96956,7.99893,7.9052,7.99893,1229998.9425323,0
+KEY.US,D,19940310,000000,7.96956,7.96956,7.9052,7.96956,1882558.0120723,0
+KEY.US,D,19940311,000000,7.94097,8.09149,7.9052,8.06348,2301615.4913884,0
+KEY.US,D,19940314,000000,8.06348,8.12647,8.03314,8.09149,637702.17553562,0
+KEY.US,D,19940315,000000,8.09149,8.22039,8.06348,8.19141,2435330.6328278,0
+KEY.US,D,19940316,000000,8.12647,8.12647,8.03314,8.12647,1475830.5475731,0
+KEY.US,D,19940317,000000,8.19141,8.19141,8.09149,8.12647,972672.04920066,0
+KEY.US,D,19940318,000000,8.15536,8.15536,8.09149,8.12647,2979688.9212961,0
+KEY.US,D,19940321,000000,8.12647,8.12647,7.96956,8.03314,1571413.4415152,0
+KEY.US,D,19940322,000000,8.03314,8.09149,8.03314,8.03314,737214.16541266,0
+KEY.US,D,19940323,000000,8.06348,8.09149,7.99893,8.06348,648638.22800808,0
+KEY.US,D,19940324,000000,8.06348,8.09149,7.99893,8.03314,1041906.8880491,0
+KEY.US,D,19940325,000000,8.03314,8.03314,7.87701,7.9052,1322496.7532692,0
+KEY.US,D,19940328,000000,7.94097,8.03314,7.9052,7.99893,1232800.2806268,0
+KEY.US,D,19940329,000000,7.99893,8.09149,7.94097,7.99893,1239246.9695454,0
+KEY.US,D,19940330,000000,7.99893,7.99893,7.65671,7.65671,1695315.1293208,0
+KEY.US,D,19940331,000000,7.62667,7.69016,7.34949,7.46918,2199305.2588181,0
+KEY.US,D,19940404,000000,7.40686,7.65671,7.34949,7.59808,2301333.8098783,0
+KEY.US,D,19940405,000000,7.62667,7.78309,7.62667,7.72088,875684.87490999,0
+KEY.US,D,19940406,000000,7.74888,7.78309,7.69016,7.72088,1131891.233004,0
+KEY.US,D,19940407,000000,7.74888,7.9052,7.72088,7.9052,1803790.3692995,0
+KEY.US,D,19940408,000000,7.87701,7.99893,7.84842,7.94097,3417817.1674627,0
+KEY.US,D,19940411,000000,7.94097,8.24801,7.84842,8.22039,2466438.3831809,0
+KEY.US,D,19940412,000000,8.22039,8.28155,8.12647,8.22039,2720400.5753981,0
+KEY.US,D,19940413,000000,8.24801,8.31236,8.15536,8.22039,1492646.8305429,0
+KEY.US,D,19940414,000000,8.19141,8.22039,8.06348,8.15536,1867141.8822495,0
+KEY.US,D,19940415,000000,8.19141,8.19141,8.03314,8.12647,1856484.4158858,0
+KEY.US,D,19940418,000000,8.12647,8.15536,7.99893,8.09149,793272.91311353,0
+KEY.US,D,19940419,000000,8.06348,8.06348,7.99893,8.03314,1039663.7539728,0
+KEY.US,D,19940420,000000,8.06348,8.06348,7.87701,7.96956,873440.70903325,0
+KEY.US,D,19940421,000000,7.99893,7.99893,7.9052,7.96956,993138.84199657,0
+KEY.US,D,19940422,000000,7.99893,8.03314,7.94097,7.96956,1017520.2855218,0
+KEY.US,D,19940425,000000,7.96956,7.99893,7.84842,7.94097,886617.83198125,0
+KEY.US,D,19940426,000000,7.9052,7.9052,7.74888,7.81295,598739.32871372,0
+KEY.US,D,19940428,000000,7.78309,7.78309,7.65671,7.69016,1151506.7904673,0
+KEY.US,D,19940429,000000,7.72088,7.87701,7.72088,7.87701,1296713.092996,0
+KEY.US,D,19940502,000000,7.9052,7.9052,7.81295,7.87701,1771273.1795959,0
+KEY.US,D,19940503,000000,7.84842,7.84842,7.69016,7.72088,1246811.0983005,0
+KEY.US,D,19940504,000000,7.74888,7.74888,7.65671,7.69016,1295309.8444479,0
+KEY.US,D,19940505,000000,7.72088,7.78309,7.65671,7.69016,537911.59954972,0
+KEY.US,D,19940506,000000,7.62667,7.62667,7.46918,7.5063,1374636.723039,0
+KEY.US,D,19940509,000000,7.46918,7.5063,7.34949,7.44049,1206729.7798416,0
+KEY.US,D,19940510,000000,7.5063,7.56386,7.40686,7.46918,1843595.1652504,0
+KEY.US,D,19940511,000000,7.5063,7.56386,7.40686,7.44049,1093204.9086901,0
+KEY.US,D,19940512,000000,7.5063,7.53567,7.46918,7.53567,937910.6936202,0
+KEY.US,D,19940513,000000,7.56386,7.59808,7.5063,7.56386,1121236.8620415,0
+KEY.US,D,19940516,000000,7.53567,7.65671,7.53567,7.65671,1090958.6792125,0
+KEY.US,D,19940517,000000,7.62667,7.81295,7.56386,7.74888,1140298.3426884,0
+KEY.US,D,19940518,000000,7.84842,7.96956,7.78309,7.94097,1727824.0646213,0
+KEY.US,D,19940519,000000,7.96956,8.06348,7.94097,8.03314,1176177.1381054,0
+KEY.US,D,19940520,000000,8.03314,8.06348,7.9052,7.9052,1260828.1067766,0
+KEY.US,D,19940523,000000,7.81295,7.84842,7.74888,7.84842,1013598.4121896,0
+KEY.US,D,19940524,000000,7.77001,7.99215,7.77001,7.92663,900076.6364393,0
+KEY.US,D,19940525,000000,7.92663,7.9558,7.86286,7.92663,717872.03505614,0
+KEY.US,D,19940526,000000,7.89097,7.9558,7.89097,7.9558,1746888.6406693,0
+KEY.US,D,19940527,000000,7.86286,8.26691,7.86286,8.26691,908203.09641412,0
+KEY.US,D,19940531,000000,8.1476,8.20575,8.11106,8.17775,1109745.7009522,0
+KEY.US,D,19940601,000000,8.17775,8.26691,8.11106,8.24016,1471060.5343096,0
+KEY.US,D,19940602,000000,8.24016,8.26691,8.20575,8.20575,1043030.5186881,0
+KEY.US,D,19940603,000000,8.20575,8.33514,8.17775,8.30626,1189075.6749446,0
+KEY.US,D,19940606,000000,8.30626,8.39678,8.30626,8.30626,981083.28608673,0
+KEY.US,D,19940607,000000,8.30626,8.39678,8.30626,8.3711,1607854.5681519,0
+KEY.US,D,19940608,000000,8.33514,8.4243,8.33514,8.3711,1447800.6578226,0
+KEY.US,D,19940609,000000,8.39678,8.39678,8.30626,8.33514,744784.48497022,0
+KEY.US,D,19940610,000000,8.30626,8.33514,8.24016,8.26691,836727.18709012,0
+KEY.US,D,19940613,000000,8.24016,8.3711,8.20575,8.33514,1134409.8577879,0
+KEY.US,D,19940614,000000,8.3711,8.39678,8.33514,8.39678,665173.86126817,0
+KEY.US,D,19940615,000000,8.39678,8.49205,8.3711,8.3711,849340.94701802,0
+KEY.US,D,19940616,000000,8.39678,8.39678,8.30626,8.30626,550244.70976799,0
+KEY.US,D,19940617,000000,8.33514,8.39678,8.30626,8.30626,1821450.664999,0
+KEY.US,D,19940620,000000,8.30626,8.33514,8.30626,8.33514,1101612.0183746,0
+KEY.US,D,19940621,000000,8.30626,8.33514,8.26691,8.30626,1216541.1698747,0
+KEY.US,D,19940622,000000,8.30626,8.30626,8.0847,8.0847,822145.7837935,0
+KEY.US,D,19940623,000000,8.11106,8.11106,8.01811,8.04827,1055363.6289063,0
+KEY.US,D,19940624,000000,8.04827,8.04827,7.89097,7.89097,987810.62471496,0
+KEY.US,D,19940627,000000,7.86286,8.0847,7.86286,8.04827,1156842.2303517,0
+KEY.US,D,19940628,000000,8.0847,8.11106,8.04827,8.04827,995938.11649018,0
+KEY.US,D,19940629,000000,8.04827,8.17775,8.04827,8.1476,817657.45204001,0
+KEY.US,D,19940630,000000,8.1476,8.17775,8.01811,8.01811,831123.47910088,0
+KEY.US,D,19940701,000000,8.04827,8.17775,8.04827,8.11106,1048354.6087681,0
+KEY.US,D,19940705,000000,8.1476,8.17775,8.04827,8.04827,799443.07952408,0
+KEY.US,D,19940706,000000,8.11106,8.11106,7.92663,7.99215,834763.67092302,0
+KEY.US,D,19940707,000000,8.04827,8.0847,7.99215,8.04827,821867.19768466,0
+KEY.US,D,19940708,000000,8.04827,8.04827,7.99215,8.04827,744219.05834931,0
+KEY.US,D,19940711,000000,8.04827,8.04827,7.92663,7.99215,439804.92182169,0
+KEY.US,D,19940712,000000,7.99215,8.04827,7.89097,7.99215,565106.76277425,0
+KEY.US,D,19940713,000000,8.01811,8.0847,7.92663,7.92663,806727.59036996,0
+KEY.US,D,19940714,000000,7.99215,8.0847,7.9558,7.99215,482418.27846976,0
+KEY.US,D,19940715,000000,8.01811,8.04827,7.9558,7.99215,813736.61050823,0
+KEY.US,D,19940718,000000,8.01811,8.01811,7.86286,7.89097,837003.70959815,0
+KEY.US,D,19940719,000000,7.92663,8.04827,7.92663,8.01811,1025372.2865894,0
+KEY.US,D,19940720,000000,8.0847,8.1476,7.99215,8.0847,1665321.723403,0
+KEY.US,D,19940721,000000,8.11106,8.11106,7.92663,7.9558,856904.04397275,0
+KEY.US,D,19940722,000000,8.01811,8.01811,7.86286,7.9558,570426.72565263,0
+KEY.US,D,19940725,000000,7.92663,7.9558,7.86286,7.86286,481852.85184885,0
+KEY.US,D,19940726,000000,7.86286,7.99215,7.83446,7.9558,492501.03200886,0
+KEY.US,D,19940727,000000,7.92663,7.99215,7.86286,7.9558,392715.61502498,0
+KEY.US,D,19940728,000000,7.9558,8.0847,7.92663,8.04827,310023.00351888,0
+KEY.US,D,19940729,000000,8.04827,8.17775,8.04827,8.17775,927265.6088614,0
+KEY.US,D,19940801,000000,8.1476,8.24016,8.1476,8.20575,874564.33967223,0
+KEY.US,D,19940802,000000,8.17775,8.20575,8.0847,8.0847,519973.74954182,0
+KEY.US,D,19940803,000000,8.04827,8.0847,7.99215,8.0847,820744.59884609,0
+KEY.US,D,19940804,000000,8.04827,8.20575,8.04827,8.17775,937073.90349328,0
+KEY.US,D,19940805,000000,8.1476,8.20575,8.11106,8.17775,404483.29862235,0
+KEY.US,D,19940808,000000,8.17775,8.20575,8.1476,8.17775,489419.0442048,0
+KEY.US,D,19940809,000000,8.1476,8.20575,8.1476,8.17775,451300.21011264,0
+KEY.US,D,19940810,000000,8.20575,8.20575,8.0847,8.1476,1051165.2330662,0
+KEY.US,D,19940811,000000,8.1476,8.20575,8.11106,8.17775,827194.38316587,0
+KEY.US,D,19940812,000000,8.1476,8.20575,8.0847,8.17775,422984.51165035,0
+KEY.US,D,19940815,000000,8.20575,8.33514,8.17775,8.24016,714504.23854041,0
+KEY.US,D,19940816,000000,8.26691,8.3711,8.17775,8.3711,850459.41865499,0
+KEY.US,D,19940817,000000,8.4243,8.4243,8.17775,8.24016,1508347.7372769,0
+KEY.US,D,19940818,000000,8.24016,8.24016,8.1476,8.24016,462791.37120197,0
+KEY.US,D,19940819,000000,8.30626,8.30626,8.17775,8.20575,578841.05793992,0
+KEY.US,D,19940822,000000,8.24016,8.26691,8.20575,8.24016,380097.72789546,0
+KEY.US,D,19940823,000000,8.30626,8.4243,8.30626,8.33514,785705.68895719,0
+KEY.US,D,19940824,000000,8.39678,8.39678,8.30626,8.39678,451300.21011264,0
+KEY.US,D,19940825,000000,8.41094,8.47693,8.31925,8.31925,421307.83599531,0
+KEY.US,D,19940826,000000,8.38437,8.38437,8.31925,8.31925,618638.63128793,0
+KEY.US,D,19940829,000000,8.35598,8.38437,8.31925,8.31925,597337.1119659,0
+KEY.US,D,19940830,000000,8.31925,8.38437,8.31925,8.35598,610511.1395127,0
+KEY.US,D,19940831,000000,8.31925,8.38437,8.31925,8.35598,692639.35619831,0
+KEY.US,D,19940901,000000,8.31925,8.35598,8.25421,8.25421,992296.89286763,0
+KEY.US,D,19940902,000000,8.31925,8.31925,8.16312,8.16312,408415.48995856,0
+KEY.US,D,19940906,000000,8.16312,8.22814,8.16312,8.19141,614440.2354477,0
+KEY.US,D,19940907,000000,8.22814,8.28939,8.16312,8.28939,588088.05315251,0
+KEY.US,D,19940908,000000,8.25421,8.31925,8.22814,8.25421,655085.94872705,0
+KEY.US,D,19940909,000000,8.19141,8.22814,8.12647,8.16312,694604.93596622,0
+KEY.US,D,19940912,000000,8.19141,8.22814,7.96956,7.96956,486617.70611037,0
+KEY.US,D,19940913,000000,8.03314,8.12647,8.03314,8.06348,458028.58054126,0
+KEY.US,D,19940914,000000,8.03314,8.06348,8.00475,8.00475,398319.32301422,0
+KEY.US,D,19940915,000000,8.03314,8.31925,7.96956,8.28939,926424.69153288,0
+KEY.US,D,19940916,000000,8.25421,8.25421,8.12647,8.19141,1811915.797474,0
+KEY.US,D,19940919,000000,8.19141,8.28939,8.16312,8.19141,925583.77420435,0
+KEY.US,D,19940920,000000,8.12647,8.12647,7.96956,7.96956,921095.44245086,0
+KEY.US,D,19940921,000000,7.94097,8.03314,7.87701,8.00475,733007.51516923,0
+KEY.US,D,19940922,000000,8.03314,8.03314,7.81295,7.8427,1110867.2679904,0
+KEY.US,D,19940923,000000,7.87701,7.87701,7.74888,7.74888,717872.03505614,0
+KEY.US,D,19940926,000000,7.81295,7.8427,7.71293,7.77505,1022567.8530938,0
+KEY.US,D,19940927,000000,7.74888,7.81295,7.65671,7.68356,932589.69894141,0
+KEY.US,D,19940928,000000,7.68356,7.8427,7.65671,7.81295,968751.20766887,0
+KEY.US,D,19940929,000000,7.77505,7.81295,7.74888,7.77505,1015847.7370684,0
+KEY.US,D,19940930,000000,7.74888,7.8427,7.74888,7.74888,1064897.464631,0
+KEY.US,D,19941003,000000,7.77505,7.77505,7.61959,7.65671,1133854.749171,0
+KEY.US,D,19941004,000000,7.68356,7.68356,7.3708,7.39979,1224949.3113596,0
+KEY.US,D,19941005,000000,7.39979,7.42654,7.30558,7.3708,825790.10281725,0
+KEY.US,D,19941006,000000,7.39979,7.4624,7.3708,7.39979,1270360.9107009,0
+KEY.US,D,19941007,000000,7.39979,7.4624,7.33476,7.39979,745622.30689753,0
+KEY.US,D,19941010,000000,7.39979,7.5563,7.39979,7.5283,448492.6812158,0
+KEY.US,D,19941011,000000,7.49118,7.65671,7.49118,7.59081,596500.321839,0
+KEY.US,D,19941012,000000,7.5563,7.59081,7.49118,7.49118,332446.08987906,0
+KEY.US,D,19941013,000000,7.59081,7.74888,7.59081,7.71293,817104.40702394,0
+KEY.US,D,19941014,000000,7.71293,7.71293,7.59081,7.59081,454386.32511831,0
+KEY.US,D,19941017,000000,7.59081,7.68356,7.5563,7.5563,727964.07479886,0
+KEY.US,D,19941018,000000,7.5563,7.59081,7.30558,7.33476,2116898.4560237,0
+KEY.US,D,19941019,000000,7.3708,7.4624,7.3708,7.42654,1719416.9549368,0
+KEY.US,D,19941020,000000,7.39979,7.4624,7.39979,7.39979,1360341.1284541,0
+KEY.US,D,19941021,000000,7.39979,7.42654,7.30558,7.33476,764126.61532674,0
+KEY.US,D,19941024,000000,7.30558,7.33476,7.20672,7.20672,2264056.9249151,0
+KEY.US,D,19941025,000000,7.14198,7.20672,7.11358,7.14198,1864622.2256652,0
+KEY.US,D,19941026,000000,7.07811,7.17755,7.04924,7.04924,1971415.6309868,0
+KEY.US,D,19941027,000000,6.98488,7.11358,6.98488,7.11358,1801829.9485336,0
+KEY.US,D,19941028,000000,7.11358,7.26962,7.11358,7.17755,1423690.5778033,0
+KEY.US,D,19941031,000000,7.242,7.30558,7.20672,7.26962,1365100.8237136,0
+KEY.US,D,19941101,000000,7.20672,7.20672,7.04924,7.11358,1374917.3727487,0
+KEY.US,D,19941102,000000,7.04924,7.20672,7.04924,7.07811,603788.9598865,0
+KEY.US,D,19941103,000000,7.04924,7.242,7.02083,7.17755,727121.09386953,0
+KEY.US,D,19941104,000000,7.14198,7.26962,7.14198,7.14198,1913950.5393366,0
+KEY.US,D,19941107,000000,7.14198,7.17755,7.07811,7.11358,1579540.9332904,0
+KEY.US,D,19941108,000000,7.11358,7.17755,7.04924,7.04924,858587.94223061,0
+KEY.US,D,19941109,000000,7.11358,7.14198,6.98488,6.98488,1384167.4633625,0
+KEY.US,D,19941110,000000,7.02083,7.04924,6.95677,6.98488,739736.91739824,0
+KEY.US,D,19941111,000000,6.92063,6.92063,6.69984,6.79239,845973.1505023,0
+KEY.US,D,19941114,000000,6.79239,6.85685,6.69984,6.69984,1084795.7354048,0
+KEY.US,D,19941115,000000,6.69984,6.85685,6.67115,6.67115,2127268.0500749,0
+KEY.US,D,19941116,000000,6.69984,6.764,6.67115,6.69984,1430976.1204496,0
+KEY.US,D,19941117,000000,6.63539,6.63539,6.41442,6.47867,3217393.0345616,0
+KEY.US,D,19941118,000000,6.41442,6.44301,6.32157,6.38573,2704705.8594665,0
+KEY.US,D,19941121,000000,6.41442,6.41442,6.25742,6.28591,1171696.0289548,0
+KEY.US,D,19941122,000000,6.32157,6.32157,6.1574,6.19316,1121236.8620415,0
+KEY.US,D,19941123,000000,6.19316,6.38573,6.12899,6.38573,1416124.3854473,0
+KEY.US,D,19941125,000000,6.43575,6.5284,6.43575,6.5,443452.33624666,0
+KEY.US,D,19941128,000000,6.5,6.56396,6.30742,6.46414,5382500.3008194,0
+KEY.US,D,19941129,000000,6.46414,6.46414,6.30742,6.33573,1149831.1466126,0
+KEY.US,D,19941130,000000,6.3711,6.3711,6.27138,6.27138,972672.04920066,0
+KEY.US,D,19941201,000000,6.30742,6.30742,6.1789,6.2074,821591.70697703,0
+KEY.US,D,19941202,000000,6.1789,6.24326,6.14334,6.24326,851019.68627387,0
+KEY.US,D,19941205,000000,6.27138,6.33573,6.1789,6.24326,785705.68895719,0
+KEY.US,D,19941206,000000,6.24326,6.24326,6.14334,6.1789,864752.94963914,0
+KEY.US,D,19941207,000000,6.1789,6.33573,6.07899,6.33573,1600287.3439955,0
+KEY.US,D,19941208,000000,6.30742,6.30742,6.1789,6.2074,1480873.9879435,0
+KEY.US,D,19941209,000000,6.2074,6.30742,6.1789,6.27138,2282840.8512536,0
+KEY.US,D,19941212,000000,6.24326,6.3711,6.2074,6.24326,1178423.367583,0
+KEY.US,D,19941213,000000,6.33573,6.43575,6.30742,6.3711,1390896.8655915,0
+KEY.US,D,19941214,000000,6.43575,6.62832,6.40007,6.5284,1953760.4942894,0
+KEY.US,D,19941215,000000,6.5,6.62832,6.5,6.5284,2214445.8979332,0
+KEY.US,D,19941216,000000,6.59294,6.59294,6.46414,6.5,2677793.4095524,0
+KEY.US,D,19941219,000000,6.46414,6.59294,6.40007,6.56396,938754.70634993,0
+KEY.US,D,19941220,000000,6.62832,6.62832,6.56396,6.56396,1345482.170849,0
+KEY.US,D,19941221,000000,6.56396,6.59294,6.5,6.5,2024678.1995954,0
+KEY.US,D,19941222,000000,6.5284,6.56396,6.33573,6.3711,2322368.0928959,0
+KEY.US,D,19941223,000000,6.40007,6.43575,6.30742,6.30742,1172814.5005917,0
+KEY.US,D,19941227,000000,6.33573,6.43575,6.30742,6.33573,884656.37941496,0
+KEY.US,D,19941228,000000,6.33573,6.40007,6.30742,6.3711,1191598.4269302,0
+KEY.US,D,19941229,000000,6.30742,6.40007,6.30742,6.3711,794397.57555291,0
+KEY.US,D,19941230,000000,6.33573,6.43575,6.30742,6.43575,1656348.1552972,0
+KEY.US,D,19950103,000000,6.43575,6.5,6.3711,6.5,684794.57773353,0
+KEY.US,D,19950104,000000,6.46414,6.56396,6.43575,6.5,1623555.4748858,0
+KEY.US,D,19950105,000000,6.5,6.62832,6.5,6.56396,1201120.9128504,0
+KEY.US,D,19950106,000000,6.5284,6.59294,6.5284,6.59294,753188.49925347,0
+KEY.US,D,19950109,000000,6.62832,6.72098,6.59294,6.62832,1922361.7762226,0
+KEY.US,D,19950110,000000,6.59294,6.72098,6.56396,6.56396,923617.16263604,0
+KEY.US,D,19950111,000000,6.56396,6.59294,6.5,6.5284,1353893.4077351,0
+KEY.US,D,19950112,000000,6.59294,6.65691,6.5284,6.56396,1238688.7655273,0
+KEY.US,D,19950113,000000,6.62832,6.75673,6.59294,6.69257,1504700.3228519,0
+KEY.US,D,19950116,000000,6.75673,6.88525,6.75673,6.8207,1571129.6964043,0
+KEY.US,D,19950117,000000,6.84968,6.91394,6.8207,6.8207,1280457.0776452,0
+KEY.US,D,19950118,000000,6.8207,6.84968,6.59294,6.59294,1008553.9400189,0
+KEY.US,D,19950119,000000,6.65691,6.75673,6.5,6.59294,1269799.6112816,0
+KEY.US,D,19950120,000000,6.59294,6.62832,6.5284,6.59294,1078907.2505043,0
+KEY.US,D,19950123,000000,6.59294,6.75673,6.5284,6.72098,1309884.0251416,0
+KEY.US,D,19950124,000000,6.75673,7.01366,6.75673,6.88525,1759215.5600852,0
+KEY.US,D,19950125,000000,6.91394,6.94941,6.88525,6.91394,1795659.7821231,0
+KEY.US,D,19950126,000000,6.88525,6.978,6.88525,6.94941,1108346.5796056,0
+KEY.US,D,19950127,000000,6.978,7.17066,6.978,7.04235,1954319.7301078,0
+KEY.US,D,19950130,000000,7.04235,7.07811,7.01366,7.04235,948288.54207458,0
+KEY.US,D,19950131,000000,7.04235,7.17066,6.978,7.17066,1619626.3789509,0
+KEY.US,D,19950201,000000,7.17066,7.23435,7.14198,7.20672,1886761.5669145,0
+KEY.US,D,19950202,000000,7.20672,7.2987,7.20672,7.23435,1130489.0162561,0
+KEY.US,D,19950203,000000,7.26962,7.39979,7.26962,7.33476,1954878.9659264,0
+KEY.US,D,19950206,000000,7.33476,7.39979,7.2987,7.33476,928944.34811725,0
+KEY.US,D,19950207,000000,7.39979,7.39979,7.33476,7.36422,721236.73617065,0
+KEY.US,D,19950208,000000,7.33476,7.33476,7.17066,7.20672,992571.35177486,0
+KEY.US,D,19950209,000000,7.20672,7.23435,7.14198,7.17066,575478.42042622,0
+KEY.US,D,19950210,000000,7.20672,7.23435,7.07811,7.17066,546322.8364358,0
+KEY.US,D,19950213,000000,7.17066,7.20672,7.10631,7.14198,368883.08931416,0
+KEY.US,D,19950214,000000,7.14198,7.2987,7.14198,7.26962,1260828.1067766,0
+KEY.US,D,19950215,000000,7.26962,7.36422,7.20672,7.36422,591453.78606743,0
+KEY.US,D,19950216,000000,7.36422,7.36422,7.17066,7.23435,898672.35609067,0
+KEY.US,D,19950217,000000,7.2987,7.2987,7.20672,7.20672,978276.7889903,0
+KEY.US,D,19950221,000000,7.20672,7.20672,7.14198,7.14198,930904.76888314,0
+KEY.US,D,19950222,000000,7.17066,7.26962,7.17066,7.19907,1023129.1525131,0
+KEY.US,D,19950223,000000,7.19907,7.39979,7.19907,7.33476,974916.2150774,0
+KEY.US,D,19950224,000000,7.2987,7.49118,7.2987,7.49118,833357.32697359,0
+KEY.US,D,19950227,000000,7.42654,7.5283,7.36422,7.49118,1375478.6721679,0
+KEY.US,D,19950228,000000,7.5283,7.62667,7.5283,7.56386,948567.12818342,0
+KEY.US,D,19950301,000000,7.56386,7.62667,7.56386,7.56386,2019070.3644045,0
+KEY.US,D,19950302,000000,7.56386,7.62667,7.56386,7.62667,987249.32529567,0
+KEY.US,D,19950303,000000,7.59081,7.62667,7.56386,7.62667,445135.20270412,0
+KEY.US,D,19950306,000000,7.56386,7.56386,7.49118,7.56386,1231681.8089898,0
+KEY.US,D,19950307,000000,7.49118,7.5283,7.36422,7.39979,2109888.404085,0
+KEY.US,D,19950308,000000,7.39979,7.49118,7.36422,7.49118,1603091.7774912,0
+KEY.US,D,19950309,000000,7.42654,7.49118,7.36422,7.49118,1891526.4211759,0
+KEY.US,D,19950310,000000,7.49118,7.65671,7.4624,7.65671,1904701.4805231,0
+KEY.US,D,19950313,000000,7.65671,7.65671,7.59081,7.62667,525300.93502303,0
+KEY.US,D,19950314,000000,7.65671,7.69016,7.62667,7.65671,1473591.5406984,0
+KEY.US,D,19950315,000000,7.65671,7.65671,7.5283,7.62667,1044433.7672363,0
+KEY.US,D,19950316,000000,7.65671,7.69016,7.59081,7.65671,576319.33775474,0
+KEY.US,D,19950317,000000,7.65671,7.65671,7.5283,7.56386,1250458.5127254,0
+KEY.US,D,19950320,000000,7.5283,7.56386,7.36422,7.39979,945761.66288739,0
+KEY.US,D,19950321,000000,7.39979,7.4624,7.36422,7.4624,1522920.8861703,0
+KEY.US,D,19950322,000000,7.42654,7.42654,7.39979,7.42654,1130489.0162561,0
+KEY.US,D,19950323,000000,7.36422,7.39979,7.23435,7.2987,2887191.1105593,0
+KEY.US,D,19950324,000000,7.33476,7.36422,7.2987,7.33476,1151784.3447757,0
+KEY.US,D,19950327,000000,7.36422,7.39979,7.33476,7.36422,529786.1713753,0
+KEY.US,D,19950328,000000,7.36422,7.39979,7.33476,7.39979,1135808.9791345,0
+KEY.US,D,19950329,000000,7.36422,7.42654,7.33476,7.36422,1934695.9182413,0
+KEY.US,D,19950330,000000,7.39979,7.42654,7.33476,7.39979,1625511.7684502,0
+KEY.US,D,19950331,000000,7.39979,7.39979,7.33476,7.36422,1685221.0259772,0
+KEY.US,D,19950403,000000,7.36422,7.39979,7.2987,7.36422,800286.0604534,0
+KEY.US,D,19950404,000000,7.36422,7.5283,7.2987,7.5283,1428173.7505548,0
+KEY.US,D,19950405,000000,7.49118,7.5283,7.4624,7.49118,874564.33967223,0
+KEY.US,D,19950406,000000,7.49118,7.56386,7.49118,7.56386,2834206.0962593,0
+KEY.US,D,19950407,000000,7.56386,7.56386,7.49118,7.56386,804490.64709604,0
+KEY.US,D,19950410,000000,7.49118,7.5283,7.42654,7.49118,565664.96679233,0
+KEY.US,D,19950411,000000,7.49118,7.49118,7.33476,7.39979,708899.49875077,0
+KEY.US,D,19950412,000000,7.36422,7.4624,7.36422,7.4624,586125.56878582,0
+KEY.US,D,19950413,000000,7.4624,7.5283,7.42654,7.4624,920535.17483197,0
+KEY.US,D,19950417,000000,7.49118,7.49118,7.33476,7.36422,694882.49027465,0
+KEY.US,D,19950418,000000,7.39979,7.39979,7.2987,7.2987,464752.82376827,0
+KEY.US,D,19950419,000000,7.33476,7.39979,7.2987,7.36422,600704.90848163,0
+KEY.US,D,19950420,000000,7.36422,7.36422,7.135,7.135,1467416.2152859,0
+KEY.US,D,19950421,000000,7.17066,7.17066,6.97092,7.00649,4179132.126691,0
+KEY.US,D,19950424,000000,7.04235,7.10631,6.97092,7.10631,1816404.1292274,0
+KEY.US,D,19950425,000000,7.10631,7.10631,7.00649,7.04235,4498686.9023337,0
+KEY.US,D,19950426,000000,7.00649,7.00649,6.77796,6.94253,2142407.6573895,0
+KEY.US,D,19950427,000000,6.90637,7.04235,6.90637,7.04235,1451726.6583563,0
+KEY.US,D,19950428,000000,7.04235,7.04235,6.94253,6.97092,969307.34808614,0
+KEY.US,D,19950501,000000,6.97092,7.04235,6.97092,7.00649,1353610.6944247,0
+KEY.US,D,19950502,000000,7.00649,7.07065,6.97092,7.07065,1272601.9811764,0
+KEY.US,D,19950503,000000,7.07065,7.10631,7.04235,7.07065,595099.13689158,0
+KEY.US,D,19950504,000000,7.07065,7.26962,7.07065,7.10631,2855231.0930733,0
+KEY.US,D,19950505,000000,7.135,7.17066,7.07065,7.17066,1215417.5392358,0
+KEY.US,D,19950508,000000,7.10631,7.19907,7.07065,7.17066,1606452.351404,0
+KEY.US,D,19950509,000000,7.19907,7.2987,7.17066,7.17066,1032098.5934172,0
+KEY.US,D,19950510,000000,7.17066,7.26962,7.17066,7.26962,1711565.9856696,0
+KEY.US,D,19950511,000000,7.26962,7.36422,7.23435,7.2987,3403516.4138758,0
+KEY.US,D,19950512,000000,7.2987,7.33476,7.26962,7.26962,1354173.0256443,0
+KEY.US,D,19950515,000000,7.2987,7.36422,7.26962,7.33476,638264.5067553,0
+KEY.US,D,19950516,000000,7.39979,7.42654,7.36422,7.39979,1633919.9099351,0
+KEY.US,D,19950517,000000,7.42654,7.4624,7.36422,7.4624,2407019.0615672,0
+KEY.US,D,19950518,000000,7.4624,7.5283,7.39979,7.49118,1871905.7047106,0
+KEY.US,D,19950519,000000,7.4624,7.5283,7.39979,7.49118,1785007.4747615,0
+KEY.US,D,19950522,000000,7.49118,7.65671,7.49118,7.65671,1703440.5574951,0
+KEY.US,D,19950523,000000,7.65671,7.78309,7.65671,7.78309,3089004.046803,0
+KEY.US,D,19950524,000000,7.78309,7.82031,7.75663,7.82031,2990056.4517465,0
+KEY.US,D,19950525,000000,7.82031,7.94834,7.78309,7.8835,1076106.9442103,0
+KEY.US,D,19950526,000000,7.8835,7.8835,7.8555,7.8835,1989912.7168132,0
+KEY.US,D,19950530,000000,7.8835,7.98459,7.8555,7.98459,1805748.7264646,0
+KEY.US,D,19950531,000000,7.94834,8.0847,7.94834,8.04827,1510866.3620608,0
+KEY.US,D,19950601,000000,8.0847,8.1476,8.04827,8.11106,1105823.82762,0
+KEY.US,D,19950602,000000,8.1476,8.31236,8.01811,8.21438,1816966.4604472,0
+KEY.US,D,19950605,000000,8.24801,8.28155,8.21438,8.21438,2941564.9282019,0
+KEY.US,D,19950606,000000,8.21438,8.28155,8.18442,8.18442,2649200.1567817,0
+KEY.US,D,19950607,000000,8.1476,8.18442,8.11106,8.1476,2849060.9266628,0
+KEY.US,D,19950608,000000,8.11106,8.1476,7.94834,7.94834,1907502.8186176,0
+KEY.US,D,19950609,000000,7.94834,7.94834,7.75663,7.78309,3424816.9013974,0
+KEY.US,D,19950612,000000,7.82031,7.921,7.75663,7.82031,1771834.479015,0
+KEY.US,D,19950613,000000,7.8835,7.94834,7.8555,7.94834,1845556.6178167,0
+KEY.US,D,19950614,000000,7.921,8.04827,7.8555,8.01811,1781086.6332297,0
+KEY.US,D,19950615,000000,8.01811,8.04827,7.98459,7.98459,1739601.0344223,0
+KEY.US,D,19950616,000000,8.0847,8.11106,7.82031,8.04827,2503727.649749,0
+KEY.US,D,19950619,000000,8.04827,8.31236,8.04827,8.31236,1680733.7260241,0
+KEY.US,D,19950620,000000,8.28155,8.41094,8.28155,8.37652,1611778.5050849,0
+KEY.US,D,19950621,000000,8.3489,8.41094,8.31236,8.31236,1728106.7779316,0
+KEY.US,D,19950622,000000,8.31236,8.47693,8.31236,8.47693,1822574.295638,0
+KEY.US,D,19950623,000000,8.44621,8.47693,8.37652,8.47693,1333434.8693424,0
+KEY.US,D,19950626,000000,8.47693,8.47693,8.41094,8.44621,1027618.516067,0
+KEY.US,D,19950627,000000,8.41094,8.47693,8.41094,8.41094,1456489.4490171,0
+KEY.US,D,19950628,000000,8.41094,8.47693,8.41094,8.44621,1208413.6780995,0
+KEY.US,D,19950629,000000,8.41094,8.44621,8.3489,8.37652,920535.17483197,0
+KEY.US,D,19950630,000000,8.37652,8.41094,8.28155,8.28155,1145626.55997,0
+KEY.US,D,19950703,000000,8.3489,8.3489,8.31236,8.3489,274985.12543038,0
+KEY.US,D,19950705,000000,8.24801,8.28155,8.21438,8.21438,2269943.3462148,0
+KEY.US,D,19950706,000000,8.21438,8.3489,8.18442,8.3489,1585713.1633018,0
+KEY.US,D,19950707,000000,8.31236,8.41094,8.28155,8.31236,572675.01873099,0
+KEY.US,D,19950710,000000,8.28155,8.37652,8.24801,8.31236,785705.68895719,0
+KEY.US,D,19950711,000000,8.24801,8.3489,8.18442,8.28155,1127966.2642706,0
+KEY.US,D,19950712,000000,8.21438,8.37652,8.18442,8.28155,966224.32848168,0
+KEY.US,D,19950713,000000,8.28155,8.41094,8.28155,8.28155,1677933.4197301,0
+KEY.US,D,19950714,000000,8.28155,8.41094,8.1476,8.37652,817657.45204001,0
+KEY.US,D,19950717,000000,8.31236,8.37652,8.24801,8.24801,727121.09386953,0
+KEY.US,D,19950718,000000,8.21438,8.28155,8.1476,8.21438,771691.77588227,0
+KEY.US,D,19950719,000000,8.1476,8.21438,8.01811,8.1476,631249.29581462,0
+KEY.US,D,19950720,000000,8.18442,8.28155,8.11106,8.28155,692084.24758144,0
+KEY.US,D,19950721,000000,8.31236,8.31236,8.18442,8.18442,703294.75896113,0
+KEY.US,D,19950724,000000,8.18442,8.3489,8.18442,8.3489,726843.5395611,0
+KEY.US,D,19950725,000000,8.31236,8.41094,8.28155,8.37652,657046.36949294,0
+KEY.US,D,19950726,000000,8.3489,8.41094,8.3489,8.3489,693762.98683729,0
+KEY.US,D,19950727,000000,8.37652,8.51337,8.37652,8.47693,849616.43772565,0
+KEY.US,D,19950728,000000,8.47693,8.51337,8.37652,8.41094,927541.09956903,0
+KEY.US,D,19950731,000000,8.44621,8.47693,8.37652,8.44621,1156280.9309325,0
+KEY.US,D,19950801,000000,8.44621,8.47693,8.28155,8.37652,1454524.9010495,0
+KEY.US,D,19950802,000000,8.41094,8.47693,8.41094,8.44621,1123761.6776279,0
+KEY.US,D,19950803,000000,8.37652,8.44621,8.3489,8.37652,585005.03354805,0
+KEY.US,D,19950804,000000,8.37652,8.37652,8.18442,8.28155,566786.5338305,0
+KEY.US,D,19950807,000000,8.31236,8.37652,8.24801,8.3489,331604.14075013,0
+KEY.US,D,19950808,000000,8.37652,8.37652,8.24801,8.24801,662088.7780629,0
+KEY.US,D,19950809,000000,8.31236,8.31236,8.21438,8.28155,266855.57005435,0
+KEY.US,D,19950810,000000,8.28155,8.31236,8.21438,8.31236,1017520.2855218,0
+KEY.US,D,19950811,000000,8.28155,8.31236,8.1476,8.24801,553612.50628371,0
+KEY.US,D,19950814,000000,8.24801,8.28155,8.18442,8.21438,396922.26526842,0
+KEY.US,D,19950815,000000,8.18442,8.21438,8.1476,8.21438,639104.39228342,0
+KEY.US,D,19950816,000000,8.18442,8.23251,8.11106,8.18442,575194.67531537,0
+KEY.US,D,19950817,000000,8.1476,8.18442,8.11106,8.18442,465311.02778634,0
+KEY.US,D,19950818,000000,8.18442,8.24801,8.1476,8.24801,796076.31480876,0
+KEY.US,D,19950821,000000,8.24801,8.24801,8.18442,8.18442,539877.17931763,0
+KEY.US,D,19950822,000000,8.1476,8.18442,8.0847,8.18442,352908.75547335,0
+KEY.US,D,19950823,000000,8.18442,8.18442,8.11106,8.11106,357673.60973487,0
+KEY.US,D,19950824,000000,8.11106,8.18442,8.0847,8.11106,442607.29171652,0
+KEY.US,D,19950825,000000,8.17775,8.27476,8.17775,8.27476,734128.05040699,0
+KEY.US,D,19950828,000000,8.3489,8.37652,8.27476,8.31236,2063076.6515967,0
+KEY.US,D,19950829,000000,8.3489,8.37652,8.31236,8.31236,2682004.1869975,0
+KEY.US,D,19950830,000000,8.31236,8.37652,8.27476,8.31236,1237282.4215779,0
+KEY.US,D,19950831,000000,8.31236,8.31236,8.21438,8.27476,931189.54579439,0
+KEY.US,D,19950901,000000,8.27476,8.27476,8.24801,8.27476,819624.06360832,0
+KEY.US,D,19950905,000000,8.27476,8.41094,8.24801,8.41094,1104419.5472713,0
+KEY.US,D,19950906,000000,8.37652,8.51337,8.3489,8.41094,2004489.9929083,0
+KEY.US,D,19950907,000000,8.41094,8.41094,8.31236,8.3489,898110.02487099,0
+KEY.US,D,19950908,000000,8.37652,8.41094,8.31236,8.41094,1252138.2837817,0
+KEY.US,D,19950911,000000,8.41094,8.64761,8.37652,8.61232,2436723.563372,0
+KEY.US,D,19950912,000000,8.67745,8.84542,8.64761,8.78203,4209401.0233164,0
+KEY.US,D,19950913,000000,8.78203,8.94815,8.78203,8.88273,3633090.9717653,0
+KEY.US,D,19950914,000000,8.94815,9.11087,8.91344,9.11087,2680035.5118284,0
+KEY.US,D,19950915,000000,9.1824,9.3458,9.08519,9.31092,4641362.1984737,0
+KEY.US,D,19950918,000000,9.31092,9.31092,9.11087,9.24694,2579129.5596067,0
+KEY.US,D,19950919,000000,9.21495,9.38359,9.21495,9.3458,2410100.0175708,0
+KEY.US,D,19950920,000000,9.3458,9.38359,9.3458,9.3458,1716056.3810239,0
+KEY.US,D,19950921,000000,9.3458,9.3458,9.21495,9.21495,1590753.5082709,0
+KEY.US,D,19950922,000000,9.14779,9.24694,9.11087,9.21495,1584309.9147535,0
+KEY.US,D,19950925,000000,9.14779,9.24694,9.11087,9.11087,1585149.8002816,0
+KEY.US,D,19950926,000000,9.11087,9.1824,9.04817,9.11087,942681.73868413,0
+KEY.US,D,19950927,000000,9.08519,9.14779,9.04817,9.11087,1291663.4618233,0
+KEY.US,D,19950928,000000,9.01037,9.21495,9.01037,9.14779,991451.84833749,0
+KEY.US,D,19950929,000000,9.11087,9.21495,9.08519,9.14779,565106.76277425,0
+KEY.US,D,19951002,000000,9.11087,9.1824,9.08519,9.11087,3653832.2234685,0
+KEY.US,D,19951003,000000,9.11087,9.1824,9.08519,9.14779,860547.3311961,0
+KEY.US,D,19951004,000000,9.11087,9.31092,9.11087,9.28183,1110304.9367707,0
+KEY.US,D,19951005,000000,9.24694,9.31092,9.21495,9.31092,1629159.1828752,0
+KEY.US,D,19951006,000000,9.31092,9.38359,9.31092,9.38359,994532.80434115,0
+KEY.US,D,19951009,000000,9.3458,9.38359,9.28183,9.3458,540438.47873692,0
+KEY.US,D,19951010,000000,9.28183,9.38359,9.24694,9.38359,1178423.367583,0
+KEY.US,D,19951011,000000,9.3458,9.58033,9.3458,9.58033,927541.09956903,0
+KEY.US,D,19951012,000000,9.58033,9.61135,9.50959,9.50959,1388090.3684951,0
+KEY.US,D,19951013,000000,9.58033,9.61135,9.50959,9.50959,986693.18487839,0
+KEY.US,D,19951016,000000,9.54739,9.58033,9.50959,9.50959,1299511.3356892,0
+KEY.US,D,19951017,000000,9.58033,9.68114,9.54739,9.58033,2431969.0271145,0
+KEY.US,D,19951018,000000,9.61135,9.68114,9.58033,9.61135,1804350.6369184,0
+KEY.US,D,19951019,000000,9.64818,9.64818,9.58033,9.61135,1443028.5809582,0
+KEY.US,D,19951020,000000,9.58033,9.61135,9.50959,9.54739,1262792.6547441,0
+KEY.US,D,19951023,000000,9.50959,9.54739,9.40977,9.48245,729642.81405471,0
+KEY.US,D,19951024,000000,9.4466,9.48245,9.24694,9.3458,1514512.7446854,0
+KEY.US,D,19951025,000000,9.3458,9.38359,9.01037,9.14779,1647377.6825927,0
+KEY.US,D,19951026,000000,9.08519,9.14779,8.88273,8.98197,3412765.4726892,0
+KEY.US,D,19951027,000000,8.94815,9.14779,8.88273,9.14779,1577017.1495045,0
+KEY.US,D,19951030,000000,9.11087,9.11087,9.04817,9.08519,2013464.5928144,0
+KEY.US,D,19951031,000000,9.04817,9.14779,9.01037,9.01037,1157116.6892589,0
+KEY.US,D,19951101,000000,9.04817,9.11087,8.98197,9.11087,2795803.5170563,0
+KEY.US,D,19951102,000000,9.11087,9.28183,9.08519,9.24694,2831405.7899653,0
+KEY.US,D,19951103,000000,9.21495,9.31092,9.16031,9.1824,1693632.2628633,0
+KEY.US,D,19951106,000000,9.1824,9.21495,9.08519,9.21495,907083.59297675,0
+KEY.US,D,19951107,000000,9.21495,9.21495,9.14779,9.1824,553330.82477366,0
+KEY.US,D,19951108,000000,9.21495,9.38359,9.1824,9.38359,1352769.7770961,0
+KEY.US,D,19951109,000000,9.38359,9.40977,9.24694,9.31092,1194117.0517141,0
+KEY.US,D,19951110,000000,9.24694,9.38359,9.24694,9.31092,693483.36892805,0
+KEY.US,D,19951113,000000,9.24694,9.3458,9.21495,9.3458,727402.77537957,0
+KEY.US,D,19951114,000000,9.31092,9.3458,9.24694,9.28183,815698.06307452,0
+KEY.US,D,19951115,000000,9.28183,9.40977,9.28183,9.40977,1673444.0561762,0
+KEY.US,D,19951116,000000,9.40977,9.54739,9.38359,9.54739,1483962.1665499,0
+KEY.US,D,19951117,000000,9.54739,9.54739,9.40977,9.50959,1415003.8502095,0
+KEY.US,D,19951120,000000,9.4466,9.58033,9.4466,9.50959,902314.61151362,0
+KEY.US,D,19951121,000000,9.48245,9.54739,9.48245,9.54739,1086765.4423744,0
+KEY.US,D,19951122,000000,9.50959,9.54739,9.48245,9.50959,780381.59887719,0
+KEY.US,D,19951124,000000,9.4747,9.54739,9.4747,9.54739,111835.81389168,0
+KEY.US,D,19951127,000000,9.57356,9.67435,9.57356,9.64818,1564969.8479978,0
+KEY.US,D,19951128,000000,9.61135,9.67435,9.57356,9.67435,588932.06588225,0
+KEY.US,D,19951129,000000,9.67435,9.74607,9.61135,9.74607,1058728.3300209,0
+KEY.US,D,19951130,000000,9.74607,9.94668,9.74607,9.94668,1516473.1654513,0
+KEY.US,D,19951201,000000,9.94668,9.94668,9.84594,9.88177,1433504.0314371,0
+KEY.US,D,19951204,000000,9.84594,9.98061,9.78097,9.98061,1734271.7853402,0
+KEY.US,D,19951205,000000,9.98061,9.98061,9.84594,9.91859,1448358.8618406,0
+KEY.US,D,19951206,000000,9.88177,10.0465,9.88177,10.0465,1702885.4488783,0
+KEY.US,D,19951207,000000,10.0174,10.0174,9.81002,9.84594,945761.66288739,0
+KEY.US,D,19951208,000000,9.88177,9.94668,9.84594,9.91859,544636.87457713,0
+KEY.US,D,19951211,000000,9.91859,9.94668,9.88177,9.88177,581642.39603435,0
+KEY.US,D,19951212,000000,9.84594,9.91859,9.84594,9.91859,687321.45692073,0
+KEY.US,D,19951213,000000,9.91859,9.91859,9.71118,9.74607,789350.00798095,0
+KEY.US,D,19951214,000000,9.71118,9.74607,9.64818,9.71118,861108.63061539,0
+KEY.US,D,19951215,000000,9.64818,9.81002,9.64818,9.81002,2954459.3378395,0
+KEY.US,D,19951218,000000,9.74607,9.84594,9.54739,9.54739,1412760.7161332,0
+KEY.US,D,19951219,000000,9.50959,9.81002,9.50959,9.81002,941560.17164597,0
+KEY.US,D,19951220,000000,9.81002,9.98061,9.67435,9.71118,1016123.227776,0
+KEY.US,D,19951221,000000,9.71118,9.78097,9.54739,9.64818,641625.0806682,0
+KEY.US,D,19951222,000000,9.64818,9.64818,9.50959,9.54739,840085.69740221,0
+KEY.US,D,19951226,000000,9.54739,9.61135,9.54739,9.61135,335527.04588272,0
+KEY.US,D,19951227,000000,9.61135,9.67435,9.57356,9.64818,556413.84437812,0
+KEY.US,D,19951228,000000,9.61135,9.66079,9.57356,9.61135,378136.27532917,0
+KEY.US,D,19951229,000000,9.61135,9.84594,9.54739,9.78097,919417.73499542,0
+KEY.US,D,19960102,000000,9.67435,9.78097,9.57356,9.78097,1503015.3927937,0
+KEY.US,D,19960103,000000,9.78097,9.94668,9.78097,9.88177,1473304.7001863,0
+KEY.US,D,19960104,000000,9.81002,9.81002,9.44077,9.54739,1572256.4224445,0
+KEY.US,D,19960105,000000,9.4747,9.54739,9.27409,9.33804,1241490.1036217,0
+KEY.US,D,19960108,000000,9.31092,9.33804,9.23919,9.31092,717590.35354609,0
+KEY.US,D,19960109,000000,9.23919,9.33804,9.17377,9.20643,1259152.462922,0
+KEY.US,D,19960110,000000,9.13917,9.13917,9.00368,9.13917,1822574.295638,0
+KEY.US,D,19960111,000000,9.13917,9.27409,9.03973,9.03973,1884238.8149288,0
+KEY.US,D,19960112,000000,9.10321,9.20643,9.00368,9.13917,1202526.2249994,0
+KEY.US,D,19960115,000000,9.13917,9.17377,9.00368,9.07084,515768.13109878,0
+KEY.US,D,19960116,000000,9.13917,9.27409,9.10321,9.17377,1394817.7071233,0
+KEY.US,D,19960117,000000,9.17377,9.31092,9.17377,9.20643,1038266.6962269,0
+KEY.US,D,19960118,000000,9.20643,9.37488,9.20643,9.31092,1378558.5963712,0
+KEY.US,D,19960119,000000,9.44077,9.50959,9.40977,9.44077,2084940.5021385,0
+KEY.US,D,19960122,000000,9.4747,9.61135,9.44077,9.57356,1046115.6018934,0
+KEY.US,D,19960123,000000,9.54739,9.64818,9.54739,9.64818,742257.60578302,0
+KEY.US,D,19960124,000000,9.64818,9.67435,9.61135,9.67435,1071058.3448379,0
+KEY.US,D,19960125,000000,9.67435,9.67435,9.61135,9.64818,527540.97369816,0
+KEY.US,D,19960126,000000,9.57356,9.71118,9.57356,9.71118,877645.29567588,0
+KEY.US,D,19960129,000000,9.67435,9.78097,9.64818,9.74607,865312.18545762,0
+KEY.US,D,19960130,000000,9.74607,9.81002,9.71118,9.81002,1150673.0957416,0
+KEY.US,D,19960131,000000,9.81002,9.91859,9.74607,9.88177,1228596.7257846,0
+KEY.US,D,19960201,000000,9.88177,9.91859,9.81002,9.91859,2270786.3271441,0
+KEY.US,D,19960202,000000,9.91859,9.98061,9.88177,9.91859,2292093.0054681,0
+KEY.US,D,19960205,000000,9.88177,9.94668,9.81002,9.94668,1334276.8184714,0
+KEY.US,D,19960206,000000,9.91859,9.98061,9.88177,9.91859,2670784.3894142,0
+KEY.US,D,19960207,000000,9.91859,9.98061,9.88177,9.98061,836443.44197926,0
+KEY.US,D,19960208,000000,9.94668,10.155,9.91859,10.1192,1353050.4268057,0
+KEY.US,D,19960209,000000,10.0824,10.155,9.94668,10.0174,958379.55001691,0
+KEY.US,D,19960212,000000,10.0465,10.155,9.98061,10.1192,729089.76903865,0
+KEY.US,D,19960213,000000,10.0465,10.1802,10.0465,10.1192,821591.70697703,0
+KEY.US,D,19960214,000000,10.1192,10.1192,9.88177,9.94668,680868.57719973,0
+KEY.US,D,19960215,000000,9.91859,10.0824,9.91859,9.98061,652839.7192495,0
+KEY.US,D,19960216,000000,10.0174,10.0174,9.84594,9.91859,701894.60581412,0
+KEY.US,D,19960220,000000,9.84594,9.88177,9.71118,9.81002,923900.90774689,0
+KEY.US,D,19960221,000000,9.81002,9.94668,9.78097,9.91859,893068.64810143,0
+KEY.US,D,19960222,000000,10.0465,10.1802,10.0174,10.1802,1026773.4715368,0
+KEY.US,D,19960223,000000,10.1192,10.155,9.91859,10.0824,1915915.0873041,0
+KEY.US,D,19960226,000000,10.0824,10.1192,9.88177,9.88177,606594.42518253,0
+KEY.US,D,19960227,000000,9.91859,10.0174,9.88177,9.94668,1037986.0465173,0
+KEY.US,D,19960228,000000,10.0174,10.1802,10.0174,10.155,1395098.3568329,0
+KEY.US,D,19960229,000000,10.0465,10.1802,10.0465,10.155,1510304.0308412,0
+KEY.US,D,19960301,000000,10.1802,10.1802,10.0465,10.0824,828876.21782293,0
+KEY.US,D,19960304,000000,10.155,10.1802,10.1192,10.155,918291.00895523,0
+KEY.US,D,19960305,000000,10.0824,10.1802,10.0174,10.1802,1332868.4109211,0
+KEY.US,D,19960306,000000,10.155,10.2161,10.0824,10.1802,988093.3380254,0
+KEY.US,D,19960307,000000,10.1802,10.2161,10.0824,10.155,1144783.5790407,0
+KEY.US,D,19960308,000000,10.0824,10.0824,9.57356,9.64818,1169730.4491869,0
+KEY.US,D,19960311,000000,9.61135,9.61135,9.44077,9.61135,1483115.058419,0
+KEY.US,D,19960312,000000,9.57356,9.71118,9.50959,9.61135,1315776.6372438,0
+KEY.US,D,19960313,000000,9.67435,9.71118,9.57356,9.64818,968751.20766887,0
+KEY.US,D,19960314,000000,9.71118,9.84594,9.71118,9.78097,716189.16859868,0
+KEY.US,D,19960315,000000,9.78097,9.94668,9.64818,9.88177,1904145.3401059,0
+KEY.US,D,19960318,000000,9.94668,10.1802,9.91859,10.1192,1614302.2888708,0
+KEY.US,D,19960319,000000,10.1192,10.2548,10.0465,10.155,2136236.4591785,0
+KEY.US,D,19960320,000000,10.155,10.3179,10.155,10.3179,1748569.4435259,0
+KEY.US,D,19960321,000000,10.3179,10.3877,10.2898,10.3877,1562163.3509013,0
+KEY.US,D,19960322,000000,10.5263,10.5263,10.4546,10.5263,1312131.2864196,0
+KEY.US,D,19960325,000000,10.5263,10.5544,10.3877,10.4168,802527.13092894,0
+KEY.US,D,19960326,000000,10.3528,10.3877,10.2548,10.2898,1251020.8439452,0
+KEY.US,D,19960327,000000,10.3528,10.4168,10.3179,10.3528,1228315.0442745,0
+KEY.US,D,19960328,000000,10.3528,10.4168,10.3179,10.3877,764126.61532674,0
+KEY.US,D,19960329,000000,10.3877,10.4546,10.3528,10.4168,954174.96337427,0
+KEY.US,D,19960401,000000,10.4546,10.5544,10.4546,10.5544,1046673.8059114,0
+KEY.US,D,19960402,000000,10.5263,10.5544,10.4855,10.5544,929789.39264738,0
+KEY.US,D,19960403,000000,10.5263,10.5544,10.4546,10.4855,840927.64653115,0
+KEY.US,D,19960404,000000,10.5263,10.6232,10.4855,10.5544,960621.65229284,0
+KEY.US,D,19960408,000000,10.4168,10.4168,9.94668,10.2161,1418647.1374329,0
+KEY.US,D,19960409,000000,10.2898,10.4168,10.1677,10.3877,972388.3040898,0
+KEY.US,D,19960410,000000,10.3179,10.3528,10.155,10.1802,1212619.2965426,0
+KEY.US,D,19960411,000000,10.2161,10.2161,10.1192,10.1192,1368752.3653401,0
+KEY.US,D,19960412,000000,10.1192,10.3179,10.1192,10.2548,1085641.8117354,0
+KEY.US,D,19960415,000000,10.3179,10.4855,10.2548,10.4546,1193560.9112969,0
+KEY.US,D,19960416,000000,10.4168,10.4168,10.2548,10.2548,771405.96717062,0
+KEY.US,D,19960417,000000,10.2161,10.2548,10.1192,10.1802,655924.80245477,0
+KEY.US,D,19960418,000000,10.155,10.2548,10.0824,10.1802,1055363.6289063,0
+KEY.US,D,19960419,000000,10.2898,10.3528,10.2548,10.2898,920817.88814243,0
+KEY.US,D,19960422,000000,10.3179,10.3877,10.2898,10.3179,482975.45068743,0
+KEY.US,D,19960423,000000,10.3528,10.4546,10.3179,10.4546,810656.68630498,0
+KEY.US,D,19960424,000000,10.4855,10.4855,10.3179,10.3528,609672.28578498,0
+KEY.US,D,19960425,000000,10.3179,10.4168,10.155,10.4168,515768.13109878,0
+KEY.US,D,19960426,000000,10.3528,10.4168,10.3179,10.4168,703294.75896113,0
+KEY.US,D,19960429,000000,10.3528,10.4546,10.3179,10.4168,611633.73835127,0
+KEY.US,D,19960430,000000,10.3877,10.4546,10.3877,10.4168,596500.321839,0
+KEY.US,D,19960501,000000,10.3528,10.3877,10.3179,10.3877,531748.65574201,0
+KEY.US,D,19960502,000000,10.3179,10.3179,10.1192,10.155,1153473.4020356,0
+KEY.US,D,19960503,000000,10.155,10.2548,10.0824,10.0824,1141144.419019,0
+KEY.US,D,19960506,000000,10.0824,10.1192,9.91859,10.1192,1711286.3677603,0
+KEY.US,D,19960507,000000,10.0824,10.1802,10.0174,10.0824,916886.72860661,0
+KEY.US,D,19960508,000000,10.0174,10.3528,9.91859,10.2898,1576736.4997948,0
+KEY.US,D,19960509,000000,10.2161,10.3528,10.2161,10.2548,1825655.2516417,0
+KEY.US,D,19960510,000000,10.3528,10.4546,10.3528,10.4168,1236728.3447614,0
+KEY.US,D,19960513,000000,10.4168,10.4546,10.3179,10.4546,1202242.4798886,0
+KEY.US,D,19960514,000000,10.4546,10.6232,10.4546,10.5873,1570852.1420959,0
+KEY.US,D,19960515,000000,10.5544,10.725,10.4855,10.6232,1436584.9874408,0
+KEY.US,D,19960516,000000,10.5873,10.6862,10.5873,10.6232,751789.37790686,0
+KEY.US,D,19960517,000000,10.7608,10.7608,10.661,10.7608,1124039.2319363,0
+KEY.US,D,19960520,000000,10.7608,10.7869,10.6862,10.7869,768889.40598746,0
+KEY.US,D,19960521,000000,10.7869,10.7869,10.725,10.7608,981923.17161486,0
+KEY.US,D,19960522,000000,10.7608,10.7869,10.725,10.7869,1696436.6963589,0
+KEY.US,D,19960523,000000,10.8228,10.8228,10.6862,10.725,1759502.4005973,0
+KEY.US,D,19960524,000000,10.6862,10.7869,10.661,10.725,671620.55018674,0
+KEY.US,D,19960528,000000,10.725,10.7869,10.6232,10.661,610790.75742194,0
+KEY.US,D,19960529,000000,10.5873,10.725,10.4546,10.5873,632656.67156445,0
+KEY.US,D,19960530,000000,10.5544,10.725,10.4546,10.661,621724.7462936,0
+KEY.US,D,19960531,000000,10.6232,10.661,10.4546,10.5544,801965.83150966,0
+KEY.US,D,19960603,000000,10.4855,10.6232,10.4546,10.6232,641068.94025093,0
+KEY.US,D,19960604,000000,10.661,10.7938,10.6232,10.7608,1170853.0480254,0
+KEY.US,D,19960605,000000,10.8315,10.9672,10.8315,10.9285,1934412.1731305,0
+KEY.US,D,19960606,000000,10.9285,10.9285,10.7608,10.8315,865597.99416928,0
+KEY.US,D,19960607,000000,10.6939,10.7938,10.5544,10.7938,992296.89286763,0
+KEY.US,D,19960610,000000,10.7938,10.7938,10.661,10.725,465873.35900603,0
+KEY.US,D,19960611,000000,10.725,10.8315,10.661,10.725,840366.34711186,0
+KEY.US,D,19960612,000000,10.725,10.8994,10.661,10.7608,1128805.1179983,0
+KEY.US,D,19960613,000000,10.6939,10.8315,10.661,10.8315,1358093.8671761,0
+KEY.US,D,19960614,000000,10.8315,10.9285,10.7938,10.8315,2252003.432606,0
+KEY.US,D,19960617,000000,10.8994,10.8994,10.7608,10.7938,1191598.4269302,0
+KEY.US,D,19960618,000000,10.7608,10.8315,10.6232,10.661,959775.5759623,0
+KEY.US,D,19960619,000000,10.661,10.661,10.5873,10.6232,985008.25482013,0
+KEY.US,D,19960620,000000,10.5873,10.6232,10.3528,10.4546,2468122.2814388,0
+KEY.US,D,19960621,000000,10.5873,10.5873,10.4546,10.5263,1548151.5014273,0
+KEY.US,D,19960624,000000,10.5263,10.6232,10.5263,10.5544,814018.29201828,0
+KEY.US,D,19960625,000000,10.5873,10.5873,10.5263,10.5544,1027052.0576457,0
+KEY.US,D,19960626,000000,10.5544,10.5544,10.4168,10.4168,708899.49875077,0
+KEY.US,D,19960627,000000,10.3877,10.5873,10.3528,10.5544,457465.21752117,0
+KEY.US,D,19960628,000000,10.6232,10.6232,10.5263,10.5544,1176177.1381054,0
+KEY.US,D,19960701,000000,10.5873,10.6939,10.5873,10.6939,986693.18487839,0
+KEY.US,D,19960702,000000,10.661,10.661,10.4855,10.5544,520531.95355989,0
+KEY.US,D,19960703,000000,10.4855,10.661,10.4168,10.6232,461946.32667183,0
+KEY.US,D,19960705,000000,10.4855,10.4855,10.2461,10.2461,346464.13015559,0
+KEY.US,D,19960708,000000,10.1802,10.1802,9.97389,10.0127,1597482.9104999,0
+KEY.US,D,19960709,000000,10.0465,10.3877,10.0465,10.2819,1154877.6823842,0
+KEY.US,D,19960710,000000,10.2819,10.4546,10.2819,10.4546,2212204.8274577,0
+KEY.US,D,19960711,000000,10.4546,10.4855,10.2161,10.3179,970708.53303356,0
+KEY.US,D,19960712,000000,10.3179,10.3877,10.2161,10.2819,680028.69167161,0
+KEY.US,D,19960715,000000,10.2819,10.3877,10.1802,10.1802,615841.42039512,0
+KEY.US,D,19960716,000000,10.0824,10.1802,9.87208,10.1483,1514512.7446854,0
+KEY.US,D,19960717,000000,10.2161,10.2461,10.1105,10.1802,762719.23957691,0
+KEY.US,D,19960718,000000,10.1802,10.4168,10.1105,10.3877,881293.74190125,0
+KEY.US,D,19960719,000000,10.3528,10.3877,10.1802,10.2819,837844.62692668,0
+KEY.US,D,19960722,000000,10.2819,10.4168,10.1802,10.3179,1002386.8690096,0
+KEY.US,D,19960723,000000,10.3528,10.4546,10.2461,10.2461,1173935.0358295,0
+KEY.US,D,19960724,000000,10.2161,10.3179,10.1483,10.2819,1295031.258339,0
+KEY.US,D,19960725,000000,10.3528,10.5263,10.3528,10.3528,447653.82748808,0
+KEY.US,D,19960726,000000,10.3877,10.4855,10.3179,10.4168,530064.75748414,0
+KEY.US,D,19960729,000000,10.3528,10.4168,10.3528,10.3528,722917.5390273,0
+KEY.US,D,19960730,000000,10.3528,10.4855,10.3528,10.4855,818505.59197136,0
+KEY.US,D,19960731,000000,10.4168,10.5263,10.4168,10.5263,721236.73617065,0
+KEY.US,D,19960801,000000,10.4855,10.725,10.4855,10.725,1549267.9094634,0
+KEY.US,D,19960802,000000,10.8994,10.9944,10.8315,10.9672,1742965.7355367,0
+KEY.US,D,19960805,000000,10.8994,10.9672,10.8315,10.8577,1009392.7937466,0
+KEY.US,D,19960806,000000,10.8315,10.8577,10.7608,10.7938,2481579.022296,0
+KEY.US,D,19960807,000000,10.7608,10.8577,10.725,10.725,2031961.6786408,0
+KEY.US,D,19960808,000000,10.725,10.8315,10.6939,10.6939,1342959.4188635,0
+KEY.US,D,19960809,000000,10.7608,10.8577,10.725,10.7938,1087318.4873904,0
+KEY.US,D,19960812,000000,10.725,10.8994,10.725,10.8577,682269.76214715,0
+KEY.US,D,19960813,000000,10.8315,10.9285,10.8315,10.8315,1087040.933082,0
+KEY.US,D,19960814,000000,10.7938,10.9285,10.7608,10.8994,721797.00378953,0
+KEY.US,D,19960815,000000,10.8994,10.9672,10.8577,10.9285,562584.01078867,0
+KEY.US,D,19960816,000000,10.9285,11.0681,10.8994,11.0681,859429.89135955,0
+KEY.US,D,19960819,000000,11.103,11.1398,10.9285,11.0283,474845.8953114,0
+KEY.US,D,19960820,000000,10.9944,11.1629,10.9944,11.1629,850741.10016503,0
+KEY.US,D,19960821,000000,11.103,11.103,10.9944,11.0283,774773.76368633,0
+KEY.US,D,19960822,000000,11.0283,11.1398,11.0283,11.1398,415417.287494,0
+KEY.US,D,19960823,000000,11.0283,11.103,10.9285,11.103,1750814.6412031,0
+KEY.US,D,19960826,000000,11.0283,11.0681,11.0283,11.0283,462229.03998228,0
+KEY.US,D,19960827,000000,11.0283,11.0681,10.9944,11.0283,344777.13649652,0
+KEY.US,D,19960828,000000,11.0283,11.103,10.9944,11.0283,362156.78248635,0
+KEY.US,D,19960829,000000,10.9944,11.0283,10.9285,10.9672,1882841.7571831,0
+KEY.US,D,19960830,000000,10.9285,11.1708,10.9285,11.0283,1548428.0239353,0
+KEY.US,D,19960903,000000,10.9672,11.103,10.8994,11.0283,1631118.5718406,0
+KEY.US,D,19960904,000000,11.103,11.2008,11.0681,11.2008,1385290.062201,0
+KEY.US,D,19960905,000000,11.2008,11.3752,11.1708,11.3065,1506103.5714001,0
+KEY.US,D,19960906,000000,11.3453,11.6156,11.3065,11.478,2100358.6955619,0
+KEY.US,D,19960909,000000,11.5526,11.5787,11.447,11.5526,745061.00747825,0
+KEY.US,D,19960910,000000,11.5526,11.6156,11.478,11.5526,717872.03505614,0
+KEY.US,D,19960911,000000,11.478,11.8569,11.478,11.8569,1416963.239175,0
+KEY.US,D,19960912,000000,12.1012,12.202,11.9277,11.9927,3060694.5391432,0
+KEY.US,D,19960913,000000,12.1012,12.1631,11.9277,12.0663,2142968.9568088,0
+KEY.US,D,19960916,000000,12.0295,12.1631,12.0295,12.0663,1180384.8201493,0
+KEY.US,D,19960917,000000,12.0663,12.1012,11.823,11.9277,981361.87219558,0
+KEY.US,D,19960918,000000,11.823,11.9597,11.6864,11.9277,1299791.9853989,0
+KEY.US,D,19960919,000000,11.823,11.8569,11.6505,11.823,995938.11649018,0
+KEY.US,D,19960920,000000,11.9597,12.1012,11.9277,11.9927,1843873.7513592,0
+KEY.US,D,19960923,000000,11.9597,12.0295,11.9597,11.9597,485500.26627382,0
+KEY.US,D,19960924,000000,11.9927,12.1293,11.9597,12.0295,1964411.7698506,0
+KEY.US,D,19960925,000000,12.1012,12.202,12.1012,12.1631,1527404.0589217,0
+KEY.US,D,19960926,000000,12.1012,12.202,12.1012,12.1012,1353050.4268057,0
+KEY.US,D,19960927,000000,12.1293,12.1631,12.0295,12.0663,962585.16845995,0
+KEY.US,D,19960930,000000,12.0663,12.1631,12.0295,12.1012,3289707.7976133,0
+KEY.US,D,19961001,000000,12.0663,12.3077,12.0663,12.3077,719271.15640274,0
+KEY.US,D,19961002,000000,12.3077,12.3716,12.202,12.2378,748424.67679235,0
+KEY.US,D,19961003,000000,12.2378,12.2378,12.0663,12.202,543520.46654098,0
+KEY.US,D,19961004,000000,12.2378,12.3357,12.2378,12.3357,669377.41611041,0
+KEY.US,D,19961007,000000,12.3357,12.4433,12.3357,12.4075,2304982.2561037,0
+KEY.US,D,19961008,000000,12.3716,12.4792,12.2717,12.3077,757958.51251701,0
+KEY.US,D,19961009,000000,12.3077,12.3077,12.1012,12.2378,1015281.2786471,0
+KEY.US,D,19961010,000000,12.1631,12.1631,12.014,12.1012,1319979.1602856,0
+KEY.US,D,19961011,000000,12.1293,12.2378,12.1012,12.2378,448492.6812158,0
+KEY.US,D,19961014,000000,12.202,12.3357,12.202,12.3077,264887.92668564,0
+KEY.US,D,19961015,000000,12.3077,12.3357,12.0663,12.1631,669099.86180196,0
+KEY.US,D,19961016,000000,12.1631,12.202,12.0295,12.202,739736.91739824,0
+KEY.US,D,19961017,000000,12.1631,12.2378,12.1012,12.202,699371.85382854,0
+KEY.US,D,19961018,000000,12.2717,12.3357,12.2378,12.3077,783188.09597362,0
+KEY.US,D,19961021,000000,12.3716,12.5421,12.3716,12.5421,1157673.8614766,0
+KEY.US,D,19961022,000000,12.4792,12.5083,12.3716,12.3716,1316055.2233526,0
+KEY.US,D,19961023,000000,12.3077,12.4075,12.2378,12.3357,1953473.6537773,0
+KEY.US,D,19961024,000000,12.3716,12.4433,12.3077,12.4433,1922361.7762226,0
+KEY.US,D,19961025,000000,12.4075,12.4433,12.3077,12.3077,839245.81187409,0
+KEY.US,D,19961028,000000,12.3357,12.4075,12.2717,12.3077,1027618.516067,0
+KEY.US,D,19961029,000000,12.3077,12.612,12.2717,12.5799,1930209.6500887,0
+KEY.US,D,19961030,000000,12.6866,12.8552,12.6536,12.7524,2117739.3733522,0
+KEY.US,D,19961031,000000,12.7865,13.0287,12.7865,12.8223,2493630.4510042,0
+KEY.US,D,19961101,000000,12.8552,12.8853,12.5083,12.5421,1021726.9357653,0
+KEY.US,D,19961104,000000,12.5799,12.9221,12.5421,12.9221,1052002.0231931,0
+KEY.US,D,19961105,000000,12.9221,13.1295,12.8853,13.0927,1611778.5050849,0
+KEY.US,D,19961106,000000,13.0645,13.1993,13.0287,13.1625,1196359.1539901,0
+KEY.US,D,19961107,000000,13.1295,13.1625,12.9928,13.1295,844292.34764565,0
+KEY.US,D,19961108,000000,13.0927,13.1295,13.0287,13.1295,853822.05616869,0
+KEY.US,D,19961111,000000,13.1295,13.1993,13.0927,13.1625,359079.9536843,0
+KEY.US,D,19961112,000000,13.1295,13.1993,13.0927,13.1625,702734.49134224,0
+KEY.US,D,19961113,000000,13.1295,13.1625,13.0927,13.0927,929229.1250285,0
+KEY.US,D,19961114,000000,13.0927,13.3737,13.0927,13.334,1105823.82762,0
+KEY.US,D,19961115,000000,13.4716,13.5791,13.3737,13.5035,1863216.9135161,0
+KEY.US,D,19961118,000000,13.4716,13.5423,13.4405,13.5423,1224392.1391419,0
+KEY.US,D,19961119,000000,13.4716,13.7459,13.4716,13.6771,1527124.4410125,0
+KEY.US,D,19961120,000000,13.6771,13.6771,13.5035,13.5035,1015847.7370684,0
+KEY.US,D,19961121,000000,13.5035,13.5035,13.2972,13.334,1295309.8444479,0
+KEY.US,D,19961122,000000,13.334,13.5035,13.334,13.4405,1360901.396073,0
+KEY.US,D,19961125,000000,13.8128,14.0919,13.714,14.0919,2039252.3802891,0
+KEY.US,D,19961126,000000,14.1287,14.1898,13.8864,13.8864,1847516.0067822,0
+KEY.US,D,19961127,000000,14.0919,14.5406,14.055,14.5057,3293915.4796572,0
+KEY.US,D,19961129,000000,14.5057,14.6113,14.467,14.5057,1006030.1562329,0
+KEY.US,D,19961202,000000,14.432,14.7141,14.2654,14.7141,2495872.5532802,0
+KEY.US,D,19961203,000000,14.7141,15.0272,14.3332,14.3332,2856633.3098211,0
+KEY.US,D,19961204,000000,14.2654,14.3701,14.0201,14.3332,2448219.8834634,0
+KEY.US,D,19961205,000000,14.3701,14.5765,14.3332,14.5057,2837011.5615553,0
+KEY.US,D,19961206,000000,14.3332,14.5057,14.0919,14.3332,2450743.6672494,0
+KEY.US,D,19961209,000000,14.3991,14.5765,14.3991,14.5765,1594119.2411858,0
+KEY.US,D,19961210,000000,14.5057,14.5406,14.432,14.432,2140444.1412224,0
+KEY.US,D,19961211,000000,14.2964,14.2964,14.1287,14.2266,2031404.5064232,0
+KEY.US,D,19961212,000000,14.2266,14.2266,13.708,13.7779,2352916.6074305,0
+KEY.US,D,19961213,000000,13.708,14.0201,13.4988,13.8128,2103445.842368,0
+KEY.US,D,19961216,000000,13.8864,14.0201,13.7411,13.7779,1849482.6183504,0
+KEY.US,D,19961217,000000,13.7411,14.3701,13.708,14.2964,2214163.1846227,0
+KEY.US,D,19961218,000000,14.2964,14.3701,13.9193,13.9504,1412199.4167139,0
+KEY.US,D,19961219,000000,14.055,14.432,14.055,14.3701,1596924.7064818,0
+KEY.US,D,19961220,000000,14.6394,14.6394,14.3991,14.3991,2452145.8839971,0
+KEY.US,D,19961223,000000,14.3332,14.467,14.2654,14.2964,799722.69743331,0
+KEY.US,D,19961224,000000,14.2654,14.467,14.2654,14.467,359634.03050077,0
+KEY.US,D,19961226,000000,14.432,14.5765,14.3991,14.432,681991.17603831,0
+KEY.US,D,19961227,000000,14.467,14.5057,14.3332,14.467,557534.37961589,0
+KEY.US,D,19961230,000000,14.5406,14.6113,14.3701,14.432,734969.99953592,0
+KEY.US,D,19961231,000000,14.3991,14.3991,13.9843,13.9843,1350249.0887113,0
+KEY.US,D,19970102,000000,14.0201,14.0919,13.6412,13.8128,1616266.8368384,0
+KEY.US,D,19970103,000000,13.8486,14.1287,13.8486,14.0919,1226352.5599078,0
+KEY.US,D,19970106,000000,14.0919,14.3332,14.055,14.0919,1486198.0780235,0
+KEY.US,D,19970107,000000,13.9843,14.055,13.8864,14.055,1134693.6028987,0
+KEY.US,D,19970108,000000,14.0201,14.432,14.0201,14.0919,1236441.5042494,0
+KEY.US,D,19970109,000000,14.1287,14.2964,14.1287,14.1898,853543.47005986,0
+KEY.US,D,19970110,000000,14.055,14.1617,13.9504,14.1287,1859012.3268735,0
+KEY.US,D,19970113,000000,14.1898,14.2964,14.1617,14.2266,1209814.8630469,0
+KEY.US,D,19970114,000000,14.2964,14.6113,14.2964,14.5406,1385851.3616203,0
+KEY.US,D,19970115,000000,14.432,14.6113,14.3701,14.5057,1398743.707657,0
+KEY.US,D,19970116,000000,14.5057,14.5057,14.3701,14.432,1077786.7152666,0
+KEY.US,D,19970117,000000,14.3332,14.5057,14.2964,14.5057,1568329.3901103,0
+KEY.US,D,19970120,000000,14.432,14.5765,14.3701,14.5406,773375.67414013,0
+KEY.US,D,19970121,000000,14.467,14.5765,14.3332,14.5057,1207571.7289706,0
+KEY.US,D,19970122,000000,14.432,14.5406,14.3701,14.5406,1253542.5641303,0
+KEY.US,D,19970123,000000,14.5406,14.6791,14.2654,14.2964,1589634.0048336,0
+KEY.US,D,19970124,000000,14.1898,14.2266,13.9843,14.1287,1402946.2306989,0
+KEY.US,D,19970127,000000,13.9843,14.2964,13.8864,14.1617,1249340.0410885,0
+KEY.US,D,19970128,000000,14.3332,14.3701,13.9843,14.0201,1198040.9886471,0
+KEY.US,D,19970129,000000,13.9843,14.3332,13.9843,14.2964,627050.8999744,0
+KEY.US,D,19970130,000000,14.3332,14.5057,14.2964,14.3991,1556277.9614021,0
+KEY.US,D,19970131,000000,14.432,14.6113,14.3332,14.5057,1936372.5938964,0
+KEY.US,D,19970203,000000,14.5057,14.6113,14.467,14.5765,909323.63165189,0
+KEY.US,D,19970204,000000,14.5406,14.5765,14.432,14.5765,1014159.7116089,0
+KEY.US,D,19970205,000000,14.5765,14.7141,14.2654,14.3701,2186692.5306906,0
+KEY.US,D,19970206,000000,14.3701,14.5057,14.2964,14.3991,1639524.6497247,0
+KEY.US,D,19970207,000000,14.432,14.5406,14.432,14.5406,2035607.029465,0
+KEY.US,D,19970210,000000,14.6791,14.8527,14.6394,14.6791,1585149.8002816,0
+KEY.US,D,19970211,000000,14.7141,14.7819,14.467,14.7819,2048219.7575924,0
+KEY.US,D,19970212,000000,14.7141,14.8847,14.7141,14.8847,1106941.2674566,0
+KEY.US,D,19970213,000000,14.9176,15.1997,14.8847,15.0979,1746888.6406693,0
+KEY.US,D,19970214,000000,15.1579,15.2694,15.1579,15.2335,1415284.4999192,0
+KEY.US,D,19970218,000000,15.1579,15.4061,14.9544,15.4061,1429576.9991029,0
+KEY.US,D,19970219,000000,15.3033,15.5486,15.1997,15.5117,1360616.6191618,0
+KEY.US,D,19970220,000000,15.3314,15.4061,15.1579,15.2335,1418084.8062132,0
+KEY.US,D,19970221,000000,15.2335,15.2694,15.127,15.1997,1151784.3447757,0
+KEY.US,D,19970224,000000,15.0611,15.4759,15.0611,15.3702,902874.87913251,0
+KEY.US,D,19970225,000000,15.3702,15.6105,15.3314,15.6105,851299.30418311,0
+KEY.US,D,19970226,000000,15.6105,15.6105,15.0611,15.3033,928944.34811725,0
+KEY.US,D,19970227,000000,15.3033,15.3702,15.127,15.127,577998.07701059,0
+KEY.US,D,19970228,000000,14.97,15.1056,14.9138,14.9322,1921240.2091845,0
+KEY.US,D,19970303,000000,14.8992,15.0359,14.7548,15.0039,861108.63061539,0
+KEY.US,D,19970304,000000,15.0688,15.1415,14.8624,14.8992,672179.78600522,0
+KEY.US,D,19970305,000000,14.8992,15.282,14.8992,15.282,923056.89501715,0
+KEY.US,D,19970306,000000,15.25,15.5253,15.1726,15.2122,1742121.722807,0
+KEY.US,D,19970307,000000,15.25,15.6309,15.25,15.5253,1289142.7734385,0
+KEY.US,D,19970310,000000,15.4894,15.5611,15.282,15.5611,1186550.8593582,0
+KEY.US,D,19970311,000000,15.5611,15.5611,15.348,15.4187,734969.99953592,0
+KEY.US,D,19970312,000000,15.348,15.4187,15.1415,15.25,992571.35177486,0
+KEY.US,D,19970313,000000,15.2122,15.2122,14.8624,14.8624,1032657.8292358,0
+KEY.US,D,19970314,000000,14.9322,15.0688,14.7189,15.0688,1248215.3786491,0
+KEY.US,D,19970317,000000,15.0359,15.0359,14.5135,14.7896,1701195.359818,0
+KEY.US,D,19970318,000000,14.8264,14.8992,14.1995,14.3041,1643454.7774601,0
+KEY.US,D,19970319,000000,14.3409,14.7548,14.2731,14.4407,1170288.653205,0
+KEY.US,D,19970320,000000,14.4757,14.4757,14.1287,14.3409,896987.42603241,0
+KEY.US,D,19970321,000000,14.4069,14.7548,14.3409,14.7189,2242755.4055931,0
+KEY.US,D,19970324,000000,14.6928,15.1056,14.655,14.97,2151374.0028924,0
+KEY.US,D,19970325,000000,15.0688,15.1726,14.8624,14.8624,1534131.3975499,0
+KEY.US,D,19970326,000000,14.7896,14.7896,14.4757,14.6162,1004067.6718662,0
+KEY.US,D,19970327,000000,14.6162,14.7189,14.2333,14.3409,2874577.3506314,0
+KEY.US,D,19970331,000000,14.2333,14.2333,13.5714,13.6053,2085503.8651585,0
+KEY.US,D,19970401,000000,13.4629,13.992,13.4348,13.8486,2015140.236669,0
+KEY.US,D,19970402,000000,13.7459,13.8486,13.4988,13.7459,1413599.5698609,0
+KEY.US,D,19970403,000000,13.714,13.8486,13.6771,13.7779,1697554.1361954,0
+KEY.US,D,19970404,000000,13.6771,14.0269,13.6412,13.992,1437149.3822612,0
+KEY.US,D,19970407,000000,13.992,14.0919,13.8864,13.992,1489007.6705212,0
+KEY.US,D,19970408,000000,13.992,14.3778,13.9561,14.3778,1096847.164113,0
+KEY.US,D,19970409,000000,14.4069,14.5135,14.1617,14.1995,1124881.1810653,0
+KEY.US,D,19970410,000000,14.1617,14.3041,14.0629,14.0919,659282.28096646,0
+KEY.US,D,19970411,000000,13.9193,13.9193,13.4988,13.4988,940718.22251703,0
+KEY.US,D,19970414,000000,13.4629,13.6412,13.3669,13.6053,1142259.7952547,0
+KEY.US,D,19970415,000000,13.7779,14.0269,13.7779,13.8864,1336514.7935457,0
+KEY.US,D,19970416,000000,13.8128,13.8864,13.6771,13.8864,984727.60511048,0
+KEY.US,D,19970417,000000,13.9561,14.3778,13.8864,14.2731,1832098.845159,0
+KEY.US,D,19970418,000000,14.2731,14.3041,13.9561,13.9561,810375.00479493,0
+KEY.US,D,19970421,000000,13.8128,13.8864,13.6053,13.714,1461253.2714782,0
+KEY.US,D,19970422,000000,13.7459,14.1995,13.714,14.1287,1031256.6442883,0
+KEY.US,D,19970423,000000,14.1287,14.1287,13.8864,13.992,1336514.7935457,0
+KEY.US,D,19970424,000000,14.0629,14.0919,13.8486,13.9193,794954.74777059,0
+KEY.US,D,19970425,000000,13.9193,13.9561,13.7779,13.7779,1031535.2303972,0
+KEY.US,D,19970428,000000,13.7779,14.1287,13.7779,13.992,1329507.8370082,0
+KEY.US,D,19970429,000000,14.0919,14.5135,14.0919,14.4757,1503301.2015053,0
+KEY.US,D,19970430,000000,14.5135,14.5842,14.4069,14.5484,1793981.0428672,0
+KEY.US,D,19970501,000000,14.5135,14.5959,14.4407,14.5842,889422.26547688,0
+KEY.US,D,19970502,000000,14.5135,14.7896,14.4757,14.7896,1071627.8986605,0
+KEY.US,D,19970505,000000,14.7896,14.9322,14.6162,14.8992,951370.52987864,0
+KEY.US,D,19970506,000000,14.8992,15.0688,14.8992,15.0359,1670642.7180818,0
+KEY.US,D,19970507,000000,15.0039,15.0359,14.6162,14.655,1538616.6339022,0
+KEY.US,D,19970508,000000,14.5484,14.8264,14.4757,14.6928,1600287.3439955,0
+KEY.US,D,19970509,000000,14.8264,15.0039,14.7548,14.97,1132728.0231308,0
+KEY.US,D,19970512,000000,15.0359,15.2122,15.0039,15.1415,1247095.8752118,0
+KEY.US,D,19970513,000000,15.1726,15.2122,14.8624,14.8992,1158238.2562971,0
+KEY.US,D,19970514,000000,15.1056,15.3179,15.0688,15.1056,1149831.1466126,0
+KEY.US,D,19970515,000000,15.1056,15.1056,14.97,15.1056,1557117.8469302,0
+KEY.US,D,19970516,000000,15.1056,15.1056,14.6928,14.7548,1053686.9532513,0
+KEY.US,D,19970519,000000,14.7896,15.0039,14.7548,14.8264,521096.34838039,0
+KEY.US,D,19970520,000000,14.7548,15.1726,14.7189,15.1415,684517.0234251,0
+KEY.US,D,19970521,000000,15.1726,15.1726,14.6928,14.9322,1007713.0226904,0
+KEY.US,D,19970522,000000,14.9844,15.0474,14.7684,15.0474,1517874.3503987,0
+KEY.US,D,19970523,000000,15.0116,15.2636,15.0116,15.2278,1158238.2562971,0
+KEY.US,D,19970527,000000,15.1531,15.1531,14.9138,15.0474,864476.42713111,0
+KEY.US,D,19970528,000000,14.9844,15.191,14.9844,15.0833,816820.66191309,0
+KEY.US,D,19970529,000000,15.1531,15.1531,14.8769,14.8769,777016.89776268,0
+KEY.US,D,19970530,000000,14.8411,15.3702,14.8411,15.2946,851857.50820118,0
+KEY.US,D,19970602,000000,15.3314,15.3314,15.1193,15.2278,1014440.3613186,0
+KEY.US,D,19970603,000000,15.1531,15.4381,15.1193,15.4381,751230.14208838,0
+KEY.US,D,19970604,000000,15.3702,15.4061,15.2946,15.3314,644992.87718392,0
+KEY.US,D,19970605,000000,15.3314,15.755,15.2946,15.4061,800003.34714296,0
+KEY.US,D,19970606,000000,15.4061,15.7201,15.4061,15.7201,713387.83050426,0
+KEY.US,D,19970609,000000,15.6465,15.7201,15.4672,15.5777,822426.43350315,0
+KEY.US,D,19970610,000000,15.5777,15.755,15.505,15.7201,708899.49875077,0
+KEY.US,D,19970611,000000,15.7201,15.755,15.5777,15.6465,1082836.3464393,0
+KEY.US,D,19970612,000000,15.6833,15.8606,15.6833,15.755,1768755.5866122,0
+KEY.US,D,19970613,000000,15.755,15.9934,15.7201,15.9334,1330351.849738,0
+KEY.US,D,19970616,000000,15.8965,15.9934,15.755,15.9334,729642.81405471,0
+KEY.US,D,19970617,000000,15.9334,16.0322,15.755,15.8965,760760.88241182,0
+KEY.US,D,19970618,000000,15.8258,16.1737,15.755,16.1737,654801.1718158,0
+KEY.US,D,19970619,000000,16.1737,16.4237,16.0322,16.2116,1376314.4304945,0
+KEY.US,D,19970620,000000,16.2464,16.4237,16.2116,16.2813,1482277.2364917,0
+KEY.US,D,19970623,000000,16.2813,16.4237,15.8258,15.8606,1285221.9319067,0
+KEY.US,D,19970624,000000,15.8606,16.3171,15.7879,16.3171,912408.71485715,0
+KEY.US,D,19970625,000000,16.4237,16.4373,15.912,15.9672,1329786.423117,0
+KEY.US,D,19970626,000000,15.9672,16.1737,15.8393,15.8393,735535.42615682,0
+KEY.US,D,19970627,000000,15.8965,16.1378,15.8965,15.9488,503158.49837248,0
+KEY.US,D,19970630,000000,15.9934,15.9934,15.6833,15.7201,699934.18504823,0
+KEY.US,D,19970701,000000,15.6833,16.2116,15.6668,16.069,880731.41068156,0
+KEY.US,D,19970702,000000,16.1737,16.2813,16.069,16.2618,741699.40176494,0
+KEY.US,D,19970703,000000,16.4044,16.5448,16.4044,16.4597,675549.64612175,0
+KEY.US,D,19970707,000000,16.5246,16.5448,16.2464,16.3325,1383325.5142335,0
+KEY.US,D,19970708,000000,16.3907,16.3907,16.1737,16.2939,721516.35407989,0
+KEY.US,D,19970709,000000,16.3171,16.3171,15.9334,16.0322,1353610.6944247,0
+KEY.US,D,19970710,000000,16.1029,16.1737,15.9672,16.1262,759359.69746442,0
+KEY.US,D,19970711,000000,16.1737,16.2116,16.0322,16.0544,709740.4160793,0
+KEY.US,D,19970714,000000,15.9789,16.1378,15.9334,16.0544,445694.43852259,0
+KEY.US,D,19970715,000000,16.0322,16.0544,15.7201,15.9488,1298669.3865604,0
+KEY.US,D,19970716,000000,15.8035,16.0176,15.8035,15.912,1840788.6681539,0
+KEY.US,D,19970717,000000,15.9334,15.9672,15.7879,15.8965,1476107.0700812,0
+KEY.US,D,19970718,000000,15.912,15.912,15.5398,15.7056,2010661.1911192,0
+KEY.US,D,19970721,000000,15.7317,16.0176,15.7317,15.8258,1423690.5778033,0
+KEY.US,D,19970722,000000,15.8965,16.4887,15.8965,16.4741,2255649.8152306,0
+KEY.US,D,19970723,000000,16.4741,16.7396,16.4741,16.5826,3224397.9274983,0
+KEY.US,D,19970724,000000,16.5119,16.8104,16.4741,16.7396,1195238.6187523,0
+KEY.US,D,19970725,000000,16.7396,16.8656,16.6883,16.7174,888019.01692866,0
+KEY.US,D,19970728,000000,16.7881,17.1467,16.7881,17.0876,1627196.6985085,0
+KEY.US,D,19970729,000000,17.0876,17.1109,16.8454,17.1109,1780520.1748084,0
+KEY.US,D,19970730,000000,17.1583,17.4103,17.1264,17.4103,867272.60622351,0
+KEY.US,D,19970731,000000,17.4365,17.638,17.4258,17.4947,865312.18545762,0
+KEY.US,D,19970801,000000,17.39,17.4258,16.9432,17.1583,1143944.7253129,0
+KEY.US,D,19970804,000000,17.0188,17.5305,17.0188,17.4704,1238406.0522168,0
+KEY.US,D,19970805,000000,17.4365,17.4365,17.0876,17.2679,1141980.1773455,0
+KEY.US,D,19970806,000000,17.2319,17.5654,17.1264,17.4365,1137495.9727935,0
+KEY.US,D,19970807,000000,17.4103,17.5101,16.8957,16.982,1525442.6063554,0
+KEY.US,D,19970808,000000,16.8579,16.982,16.4597,16.6883,2103160.0336563,0
+KEY.US,D,19970811,000000,16.8104,17.1961,16.8104,17.1264,1175897.5201962,0
+KEY.US,D,19970812,000000,17.1264,17.2679,16.6883,16.7009,1210095.5127566,0
+KEY.US,D,19970813,000000,16.8454,16.8812,16.5953,16.7009,1044710.2897444,0
+KEY.US,D,19970814,000000,16.6679,16.7736,16.4887,16.7736,986408.40796714,0
+KEY.US,D,19970815,000000,16.6311,16.6311,16.4597,16.4887,1238406.0522168,0
+KEY.US,D,19970818,000000,16.5614,16.5953,16.2464,16.5614,1492367.2126337,0
+KEY.US,D,19970819,000000,16.5614,16.7736,16.4887,16.7736,1168044.4873282,0
+KEY.US,D,19970820,000000,16.7396,17.0876,16.7174,17.0876,995657.46678053,0
+KEY.US,D,19970821,000000,17.0518,17.0518,16.6544,16.7174,877091.21885942,0
+KEY.US,D,19970822,000000,16.5246,16.6679,16.2939,16.5953,985288.90452978,0
+KEY.US,D,19970825,000000,16.5953,16.7736,16.4741,16.6157,595099.13689158,0
+KEY.US,D,19970826,000000,16.6157,16.8454,16.5614,16.7009,1210095.5127566,0
+KEY.US,D,19970827,000000,16.7736,17.0518,16.6679,16.9287,1454806.5825595,0
+KEY.US,D,19970828,000000,16.9607,17.0643,16.6466,16.8385,2553899.9761501,0
+KEY.US,D,19970829,000000,16.9432,17.4258,16.9432,17.17,2861680.8773931,0
+KEY.US,D,19970902,000000,17.1399,17.7127,16.9607,17.7127,1853967.8547027,0
+KEY.US,D,19970903,000000,17.638,17.6701,17.295,17.3511,1882558.0120723,0
+KEY.US,D,19970904,000000,17.3511,17.7127,17.2098,17.6032,1487320.6768621,0
+KEY.US,D,19970905,000000,17.6701,17.7729,17.4365,17.5305,1118995.791566,0
+KEY.US,D,19970908,000000,17.4947,17.7602,17.4589,17.7254,1036865.5112795,0
+KEY.US,D,19970909,000000,17.6701,17.985,17.5654,17.8087,974637.62896857,0
+KEY.US,D,19970910,000000,17.7369,17.7729,17.4258,17.4258,875684.87490999,0
+KEY.US,D,19970911,000000,17.3153,17.4258,17.1399,17.2611,1068820.3697636,0
+KEY.US,D,19970912,000000,17.2814,17.4704,17.0324,17.4589,1692508.6322243,0
+KEY.US,D,19970915,000000,17.4589,17.8309,17.4365,17.58,1197481.7528287,0
+KEY.US,D,19970916,000000,17.7602,18.1169,17.7369,18.1169,1238688.7655273,0
+KEY.US,D,19970917,000000,18.1295,18.5046,18.081,18.1663,1090958.6792125,0
+KEY.US,D,19970918,000000,18.1876,18.4164,18.0073,18.081,1080589.0851614,0
+KEY.US,D,19970919,000000,18.0607,18.2865,17.985,18.2157,1525724.2878655,0
+KEY.US,D,19970922,000000,18.2865,18.5336,18.1876,18.3379,868679.98197334,0
+KEY.US,D,19970923,000000,18.3446,18.3446,17.9725,18.0607,721236.73617065,0
+KEY.US,D,19970924,000000,18.0073,18.429,17.8998,17.9152,1448918.0976591,0
+KEY.US,D,19970925,000000,17.7729,17.9152,17.6875,17.7602,858026.64281133,0
+KEY.US,D,19970926,000000,17.8309,18.2157,17.8309,18.1295,837569.13621905,0
+KEY.US,D,19970929,000000,18.0607,18.3446,17.9395,18.2535,783744.23639089,0
+KEY.US,D,19970930,000000,18.2535,18.3223,18.0229,18.0229,813177.37468974,0
+KEY.US,D,19971001,000000,18.1295,18.2535,18.0936,18.0936,2068964.1046969,0
+KEY.US,D,19971002,000000,18.0936,18.5336,18.081,18.5336,2054664.3829102,0
+KEY.US,D,19971003,000000,18.7303,18.9291,18.524,18.7149,1049757.8573163,0
+KEY.US,D,19971006,000000,18.8719,19.0162,18.8602,18.963,792994.3270047,0
+KEY.US,D,19971007,000000,19.0018,19.0376,18.838,18.9784,678072.39810733,0
+KEY.US,D,19971008,000000,18.9426,18.9426,18.5046,18.6935,1021726.9357653,0
+KEY.US,D,19971009,000000,18.4164,19.1578,18.4164,18.9067,1369872.9005779,0
+KEY.US,D,19971010,000000,18.838,18.838,18.5579,18.7303,1006310.8059425,0
+KEY.US,D,19971013,000000,18.8002,18.8923,18.6654,18.6935,965665.0926632,0
+KEY.US,D,19971014,000000,18.8224,19.0018,18.7856,18.8923,1040788.4164122,0
+KEY.US,D,19971015,000000,18.7856,18.8002,18.6819,18.7149,942402.12077489,0
+KEY.US,D,19971016,000000,18.7856,18.9291,18.5336,18.6082,1258311.5455934,0
+KEY.US,D,19971017,000000,18.5336,18.5336,18.0936,18.238,1147870.7258468,0
+KEY.US,D,19971020,000000,18.3068,18.3446,18.0451,18.3068,779818.23585709,0
+KEY.US,D,19971021,000000,18.3068,18.6819,18.3068,18.6819,910444.16688965,0
+KEY.US,D,19971022,000000,18.7303,18.7487,18.4502,18.5336,869515.74029986,0
+KEY.US,D,19971023,000000,18.2865,18.4164,17.9725,18.3223,907639.73339403,0
+KEY.US,D,19971024,000000,18.4164,18.4638,18.1295,18.2157,861955.73874633,0
+KEY.US,D,19971027,000000,18.081,18.1876,16.9248,16.9607,843447.30311551,0
+KEY.US,D,19971028,000000,16.5052,17.3511,16.1456,17.3511,2552218.141493,0
+KEY.US,D,19971029,000000,17.3511,18.0936,17.2814,17.5654,2368897.1320737,0
+KEY.US,D,19971030,000000,17.2814,17.39,17.0324,17.0324,1214024.6086916,0
+KEY.US,D,19971031,000000,17.2814,17.4258,17.0518,17.329,1263073.3044538,0
+KEY.US,D,19971103,000000,17.5101,17.985,17.5101,17.985,976601.14513566,0
+KEY.US,D,19971104,000000,17.8794,18.0073,17.7729,17.9152,1289142.7734385,0
+KEY.US,D,19971105,000000,17.8794,18.1663,17.8087,18.0936,1237282.4215779,0
+KEY.US,D,19971106,000000,18.1295,18.2535,17.9521,18.0607,1290548.0855875,0
+KEY.US,D,19971107,000000,17.8309,17.8794,17.4947,17.7602,1079194.0910164,0
+KEY.US,D,19971110,000000,17.8309,17.8309,17.3511,17.3511,785425.03924755,0
+KEY.US,D,19971111,000000,17.4947,17.7602,17.329,17.4036,458866.40246858,0
+KEY.US,D,19971112,000000,17.2611,17.6169,17.1961,17.1961,684240.50091706,0
+KEY.US,D,19971113,000000,17.2319,17.4258,16.8909,17.3153,865312.18545762,0
+KEY.US,D,19971114,000000,17.3153,17.5654,17.1583,17.5101,633220.03458455,0
+KEY.US,D,19971117,000000,17.6875,18.081,17.6507,17.9725,916330.58818934,0
+KEY.US,D,19971118,000000,17.985,18.1295,17.8309,17.8998,954738.32639436,0
+KEY.US,D,19971119,000000,17.9395,18.238,17.9395,18.1663,930904.76888314,0
+KEY.US,D,19971120,000000,18.3068,18.7149,18.3068,18.5743,1405192.4601764,0
+KEY.US,D,19971121,000000,18.7149,18.838,18.3582,18.5579,959499.05345427,0
+KEY.US,D,19971124,000000,18.4891,18.6285,18.4164,18.5046,1070220.5229107,0
+KEY.US,D,19971125,000000,18.5743,18.9426,18.5743,18.7653,1112269.4847382,0
+KEY.US,D,19971126,000000,18.8719,19.4786,18.8719,19.1714,1829578.1567742,0
+KEY.US,D,19971128,000000,19.1714,19.3642,19.1714,19.2198,368883.08931416,0
+KEY.US,D,19971201,000000,19.4601,20.0776,19.4204,19.9903,2061396.8805405,0
+KEY.US,D,19971202,000000,19.9206,20.3847,19.9206,20.1337,1339876.399259,0
+KEY.US,D,19971203,000000,20.1493,20.4352,20.1337,20.1841,1561601.0196817,0
+KEY.US,D,19971204,000000,20.1493,20.598,20.1493,20.5641,1801546.2034228,0
+KEY.US,D,19971205,000000,20.4555,20.8112,20.4352,20.7763,2168472.9991726,0
+KEY.US,D,19971208,000000,20.7066,20.8636,20.6493,20.7211,1059011.0433314,0
+KEY.US,D,19971209,000000,20.6862,20.7763,20.4225,20.6115,1390896.8655915,0
+KEY.US,D,19971210,000000,20.598,20.6115,20.2598,20.598,1158796.4603152,0
+KEY.US,D,19971211,000000,20.312,20.4352,20.0281,20.2433,1992437.5323996,0
+KEY.US,D,19971212,000000,20.312,20.4352,20.1125,20.3469,1944226.6585647,0
+KEY.US,D,19971215,000000,20.3469,20.7899,20.3276,20.756,1419767.6726706,0
+KEY.US,D,19971216,000000,20.7899,20.7899,20.4555,20.5785,1120960.3395335,0
+KEY.US,D,19971217,000000,20.7414,20.756,20.5291,20.5785,887460.81291058,0
+KEY.US,D,19971218,000000,20.5785,20.6706,20.4914,20.5641,1120399.0401142,0
+KEY.US,D,19971219,000000,20.3469,20.5059,20.0639,20.4555,1407995.8618717,0
+KEY.US,D,19971222,000000,20.3847,20.6338,20.3847,20.4352,811211.79492184,0
+KEY.US,D,19971223,000000,20.2908,20.3469,19.9564,19.9903,936236.08156596,0
+KEY.US,D,19971224,000000,19.9564,19.9689,19.3497,19.4931,568184.6233767,0
+KEY.US,D,19971226,000000,19.3855,19.7576,19.3855,19.7422,311984.45608517,0
+KEY.US,D,19971229,000000,19.9206,20.1493,19.9206,20.1493,729367.32334708,0
+KEY.US,D,19971230,000000,20.2433,20.312,20.0639,20.2433,773935.94175902,0
+KEY.US,D,19971231,000000,20.1337,20.2433,20.0436,20.1841,477927.88311546,0
+KEY.US,D,19980102,000000,20.0067,20.0998,19.9903,20.0436,715627.8691794,0
+KEY.US,D,19980105,000000,20.1125,20.1841,19.936,20.0998,2584451.5860859,0
+KEY.US,D,19980106,000000,19.6007,19.6356,19.2924,19.4601,2603793.7164425,0
+KEY.US,D,19980107,000000,19.4601,19.4601,18.8652,19.0774,2405054.5135996,0
+KEY.US,D,19980108,000000,19.0774,19.1529,18.5288,18.742,2207717.5275046,0
+KEY.US,D,19980109,000000,18.7226,18.742,18.3505,18.3873,2678074.0592621,0
+KEY.US,D,19980112,000000,18.1004,18.3146,18.0451,18.3146,1326425.8492041,0
+KEY.US,D,19980113,000000,18.3146,18.6732,18.3146,18.4968,1608693.4218796,0
+KEY.US,D,19980114,000000,18.6499,18.8137,18.6345,18.7933,1010511.2653836,0
+KEY.US,D,19980115,000000,18.742,18.8846,18.4968,18.6345,1372394.6207631,0
+KEY.US,D,19980116,000000,18.7778,18.8321,18.7081,18.7778,1051721.3734834,0
+KEY.US,D,19980120,000000,18.8846,19.0453,18.7574,19.0453,1336793.3796545,0
+KEY.US,D,19980121,000000,18.9707,19.1142,18.2584,18.4222,1748009.1759071,0
+KEY.US,D,19980122,000000,18.3146,18.4968,18.1722,18.4968,1588229.7244849,0
+KEY.US,D,19980123,000000,18.4968,18.5801,17.9919,18.1362,1264754.1073105,0
+KEY.US,D,19980126,000000,18.1876,18.4338,18.1169,18.1169,1062368.521843,0
+KEY.US,D,19980127,000000,18.0665,18.7081,18.0451,18.6151,1657187.0090249,0
+KEY.US,D,19980128,000000,18.6004,18.9707,18.4028,18.6345,1746888.6406693,0
+KEY.US,D,19980129,000000,18.6499,18.8321,18.6004,18.6499,4974091.0016633,0
+KEY.US,D,19980130,000000,18.6499,18.6499,18.4028,18.5288,2173235.7898334,0
+KEY.US,D,19980202,000000,18.6004,19.0309,18.6004,18.8652,1309326.8529239,0
+KEY.US,D,19980203,000000,18.8846,19.1384,18.8137,19.0774,1385007.3488906,0
+KEY.US,D,19980204,000000,19.0309,19.3497,18.8515,19.3497,1284656.5052858,0
+KEY.US,D,19980205,000000,19.3855,19.4601,19.0977,19.3293,926706.37304292,0
+KEY.US,D,19980206,000000,19.2924,19.6685,19.2924,19.3855,1053120.4948301,0
+KEY.US,D,19980209,000000,19.3855,19.4708,19.1859,19.4001,888581.34814835,0
+KEY.US,D,19980210,000000,19.4708,19.6007,19.0977,19.1384,2084376.107318,0
+KEY.US,D,19980211,000000,19.1529,19.3293,19.0637,19.2924,1605053.2300575,0
+KEY.US,D,19980212,000000,19.2712,19.5716,19.0851,19.5348,896427.15841353,0
+KEY.US,D,19980213,000000,19.3952,19.3952,19.0851,19.1782,864476.42713111,0
+KEY.US,D,19980217,000000,19.2518,19.5202,19.213,19.4126,1287459.906981,0
+KEY.US,D,19980218,000000,19.4873,19.7161,19.4126,19.498,1247095.8752118,0
+KEY.US,D,19980219,000000,19.5919,19.6598,19.464,19.5348,1084795.7354048,0
+KEY.US,D,19980220,000000,19.8042,19.8042,19.5581,19.7499,2274149.9964582,0
+KEY.US,D,19980223,000000,19.7005,19.8662,19.6075,19.6763,1175619.9658877,0
+KEY.US,D,19980224,000000,19.6297,19.6763,19.3788,19.5716,1686061.9433058,0
+KEY.US,D,19980225,000000,19.6424,19.9689,19.6297,19.842,1216258.4565643,0
+KEY.US,D,19980226,000000,19.842,20.0224,19.7373,20.0067,1229160.0888047,0
+KEY.US,D,19980227,000000,20.0067,20.1986,19.9515,20.1125,1688025.4594728,0
+KEY.US,D,19980302,000000,20.1125,20.1493,19.9689,20.0776,891948.11286366,0
+KEY.US,D,19980303,000000,19.9845,20.1259,19.9515,20.1259,744500.73985936,0
+KEY.US,D,19980304,000000,20.1841,20.1841,19.8788,19.8788,1329507.8370082,0
+KEY.US,D,19980305,000000,19.8042,19.8662,19.6598,19.7373,861108.63061539,0
+KEY.US,D,19980306,000000,19.8042,20.2908,19.8042,20.2908,1170288.653205,0
+KEY.US,D,19980309,000000,20.2713,20.2713,19.8042,19.9515,830972.83624203,0
+KEY.US,D,19980310,000000,20.2336,20.3053,19.9845,20.1637,715068.63336091,0
+KEY.US,D,19980311,000000,20.1637,20.5641,20.0921,20.5291,780381.59887719,0
+KEY.US,D,19980312,000000,20.4914,20.5641,20.2713,20.3053,771833.1325375,0
+KEY.US,D,19980313,000000,20.4555,20.7763,20.0921,20.7414,2585155.2739609,0
+KEY.US,D,19980316,000000,20.7066,21.2027,20.7066,21.1708,1900214.1805701,0
+KEY.US,D,19980317,000000,21.3103,21.5255,21.1708,21.4906,2086899.891104,0
+KEY.US,D,19980318,000000,21.5255,21.7474,21.4906,21.5991,1021726.9357653,0
+KEY.US,D,19980319,000000,21.5991,22.2117,21.5623,22.0692,2156562.9271197,0
+KEY.US,D,19980320,000000,22.5324,22.5324,22.105,22.139,2028460.7798731,0
+KEY.US,D,19980323,000000,21.9975,21.9975,21.6679,21.7145,859849.83412361,0
+KEY.US,D,19980324,000000,21.634,22.105,21.634,22.0692,571131.44532796,0
+KEY.US,D,19980325,000000,22.3202,22.3202,21.2416,21.6679,840504.60836587,0
+KEY.US,D,19980326,000000,21.3481,21.7474,21.2416,21.7145,795518.11079068,0
+KEY.US,D,19980327,000000,22.1748,22.1748,21.5255,21.7813,1063915.1906472,0
+KEY.US,D,19980330,000000,21.7474,21.9616,21.4538,21.4906,1173232.379755,0
+KEY.US,D,19980331,000000,21.6679,22.3901,21.418,21.7145,1689148.0583114,0
+KEY.US,D,19980401,000000,21.6679,21.6679,21.0273,21.5623,1469522.1199086,0
+KEY.US,D,19980402,000000,21.5623,22.1748,21.5255,22.0692,1271623.8343943,0
+KEY.US,D,19980403,000000,22.2833,22.3202,21.9616,22.105,1030277.4657058,0
+KEY.US,D,19980406,000000,22.3901,22.6409,21.9975,22.105,978984.60406683,0
+KEY.US,D,19980407,000000,22.105,22.4259,21.8181,22.0692,1145765.8530244,0
+KEY.US,D,19980408,000000,22.105,22.3901,21.9616,22.0324,979399.38782887,0
+KEY.US,D,19980409,000000,22.2475,22.4976,21.6679,22.4597,910867.20505492,0
+KEY.US,D,19980413,000000,22.4259,23.2913,22.4259,23.1837,2354457.0854324,0
+KEY.US,D,19980414,000000,23.395,25.7675,23.3621,24.7596,5156708.3232077,0
+KEY.US,D,19980415,000000,24.6908,24.6908,23.8603,24.3294,2197767.8762175,0
+KEY.US,D,19980416,000000,24.0744,24.0744,23.4668,23.7516,1635045.6041748,0
+KEY.US,D,19980417,000000,23.7149,23.8603,23.4299,23.8245,2032243.3601508,0
+KEY.US,D,19980420,000000,24.1094,24.1094,23.3223,23.6819,975055.50813182,0
+KEY.US,D,19980421,000000,23.6112,23.6112,23.1469,23.3223,949403.91831033,0
+KEY.US,D,19980422,000000,23.6819,24.2614,23.6819,23.9648,1640232.4648012,0
+KEY.US,D,19980423,000000,23.6112,23.8603,23.1837,23.3223,1076246.2372647,0
+KEY.US,D,19980424,000000,23.2913,23.4668,22.7098,23.0732,865452.51031245,0
+KEY.US,D,19980427,000000,22.6033,22.6033,21.6679,22.2475,1132728.0231308,0
+KEY.US,D,19980428,000000,22.9686,22.9686,22.1748,22.3202,802109.25176568,0
+KEY.US,D,19980429,000000,22.4259,22.6033,22.2475,22.4259,955991.96388413,0
+KEY.US,D,19980430,000000,22.9231,23.1837,22.7098,22.8193,1243733.2376981,0
+KEY.US,D,19980501,000000,23.0732,23.2525,22.8542,23.1837,1231681.8089898,0
+KEY.US,D,19980504,000000,23.1837,23.2525,22.6033,22.7098,765386.44361893,0
+KEY.US,D,19980505,000000,22.5682,22.5682,21.8909,22.105,1029016.6056131,0
+KEY.US,D,19980506,000000,21.9616,22.139,21.5255,21.8909,2003511.8461261,0
+KEY.US,D,19980507,000000,21.7474,21.8569,21.4906,21.5255,745343.7207887,0
+KEY.US,D,19980508,000000,21.5255,22.4976,21.5255,22.4259,1275268.1534181,0
+KEY.US,D,19980511,000000,22.4259,22.676,22.2833,22.3202,1144087.1137686,0
+KEY.US,D,19980512,000000,22.105,22.5682,21.8909,22.5682,1218226.099933,0
+KEY.US,D,19980513,000000,22.4259,22.6409,21.9267,22.3901,787114.09650742,0
+KEY.US,D,19980514,000000,22.1748,22.3901,22.0324,22.139,815839.41972974,0
+KEY.US,D,19980515,000000,22.105,22.3901,21.8909,22.139,819624.06360832,0
+KEY.US,D,19980518,000000,22.2117,22.3901,22.105,22.1748,435043.16296139,0
+KEY.US,D,19980519,000000,22.3202,22.4976,22.0324,22.139,699371.85382854,0
+KEY.US,D,19980520,000000,22.3522,22.3901,22.105,22.2475,1224112.5212327,0
+KEY.US,D,19980521,000000,22.4259,22.8542,22.0324,22.7098,717174.53798364,0
+KEY.US,D,19980522,000000,22.7098,22.8891,22.6409,22.7098,607848.06267229,0
+KEY.US,D,19980526,000000,22.8542,22.9231,22.0692,22.139,506656.301739,0
+KEY.US,D,19980527,000000,21.9616,21.9616,20.8509,21.4538,1318856.561447,0
+KEY.US,D,19980528,000000,21.4538,21.9616,21.4538,21.9267,631119.28896383,0
+KEY.US,D,19980529,000000,22.0605,22.169,21.8773,21.9093,701475.69485046,0
+KEY.US,D,19980601,000000,21.8773,22.0605,21.5556,21.8773,730347.53373003,0
+KEY.US,D,19980602,000000,22.2388,22.2736,21.8395,21.8773,792430.9639846,0
+KEY.US,D,19980603,000000,21.8037,21.8395,21.1552,21.2251,494329.38232315,0
+KEY.US,D,19980604,000000,21.1204,21.8037,20.6115,21.6253,1723484.3121258,0
+KEY.US,D,19980605,000000,21.7697,21.8037,21.3772,21.7697,1152212.5419431,0
+KEY.US,D,19980608,000000,21.9093,22.5324,21.8037,22.0246,1473446.0568416,0
+KEY.US,D,19980609,000000,21.8773,22.0246,21.3772,21.5914,1322081.9695071,0
+KEY.US,D,19980610,000000,21.5556,21.5914,21.1204,21.1552,2126283.7124902,0
+KEY.US,D,19980611,000000,21.2647,21.3384,20.7976,20.9769,1593840.655077,0
+KEY.US,D,19980612,000000,21.0855,21.4479,20.9411,21.2968,1056207.6416361,0
+KEY.US,D,19980615,000000,20.7976,21.1204,20.5785,20.6493,1725027.8855288,0
+KEY.US,D,19980616,000000,20.6493,20.7628,19.8934,20.4352,2429857.9634897,0
+KEY.US,D,19980617,000000,20.5785,20.9769,20.5785,20.8713,2038549.7242146,0
+KEY.US,D,19980618,000000,20.9023,21.0457,20.5785,20.5785,786967.58085018,0
+KEY.US,D,19980619,000000,20.2598,20.3994,20.1075,20.2598,1726988.3062947,0
+KEY.US,D,19980622,000000,20.2908,20.6115,20.1075,20.2598,1331887.1687378,0
+KEY.US,D,19980623,000000,20.4352,20.7976,20.2219,20.3644,1380245.5900303,0
+KEY.US,D,19980624,000000,20.5059,21.0457,20.4352,21.0457,1252424.0924933,0
+KEY.US,D,19980625,000000,21.2968,21.2968,20.8364,20.9023,838963.09856364,0
+KEY.US,D,19980626,000000,20.5059,20.7976,20.4681,20.5785,867697.70798959,0
+KEY.US,D,19980629,000000,20.6493,21.0128,20.6493,21.0128,934689.41276171,0
+KEY.US,D,19980630,000000,21.1204,21.1552,20.4352,20.5785,1034479.9887476,0
+KEY.US,D,19980701,000000,20.4352,20.8713,20.4352,20.8713,1722084.1589788,0
+KEY.US,D,19980702,000000,20.5059,21.1204,20.5059,21.0855,1424671.8199866,0
+KEY.US,D,19980706,000000,21.1204,21.1901,20.7976,21.1204,1710168.9279238,0
+KEY.US,D,19980707,000000,21.0457,21.2251,21.0128,21.0855,1133989.9150239,0
+KEY.US,D,19980708,000000,21.0855,21.2968,20.9023,21.2647,1995523.6474054,0
+KEY.US,D,19980709,000000,21.2968,21.3772,21.0855,21.2968,1088441.086229,0
+KEY.US,D,19980710,000000,20.9769,21.1901,20.7976,21.0855,855644.21568057,0
+KEY.US,D,19980713,000000,20.9769,21.0855,20.7211,20.8713,823268.38263207,0
+KEY.US,D,19980714,000000,20.7976,21.1552,20.7976,21.1204,1496430.4426211,0
+KEY.US,D,19980715,000000,21.0855,21.1204,20.7211,20.9769,1371273.0537249,0
+KEY.US,D,19980716,000000,21.0457,21.9917,20.9023,21.9529,2269246.8809427,0
+KEY.US,D,19980717,000000,21.9917,22.8193,21.6989,22.3114,4028464.5046287,0
+KEY.US,D,19980720,000000,22.2388,22.2736,21.4838,21.7329,1518158.0955095,0
+KEY.US,D,19980721,000000,21.5206,21.8037,21.0855,21.2647,1731609.7403002,0
+KEY.US,D,19980722,000000,21.3384,21.5556,21.0457,21.1552,1483682.5486408,0
+KEY.US,D,19980723,000000,21.1552,21.2968,20.6862,20.6862,953053.3963361,0
+KEY.US,D,19980724,000000,20.8364,20.9411,20.2219,20.6862,1163556.1555747,0
+KEY.US,D,19980727,000000,20.2219,20.4681,19.7839,20.1841,1733010.9252476,0
+KEY.US,D,19980728,000000,19.7839,19.9622,19.2421,19.8575,1865459.0157921,0
+KEY.US,D,19980729,000000,19.7161,20.3276,19.7161,20.1075,1639524.6497247,0
+KEY.US,D,19980730,000000,20.2219,20.4681,19.7839,19.9293,1521796.2237309,0
+KEY.US,D,19980731,000000,19.9293,20.1841,19.278,19.6424,1564828.4913426,0
+KEY.US,D,19980803,000000,19.6075,19.8575,19.3855,19.6763,1611642.3074317,0
+KEY.US,D,19980804,000000,19.8188,19.8188,18.3446,18.3446,1844297.8213248,0
+KEY.US,D,19980805,000000,18.6285,19.3158,18.3001,19.0637,1939464.8997044,0
+KEY.US,D,19980806,000000,18.9135,19.4204,18.8477,19.2421,1300772.1957819,0
+KEY.US,D,19980807,000000,19.278,19.3855,18.8477,19.0637,1096847.164113,0
+KEY.US,D,19980810,000000,18.9135,18.9135,18.3001,18.5579,1053542.5011949,0
+KEY.US,D,19980811,000000,17.8387,18.3446,17.2242,18.1576,1876389.9092625,0
+KEY.US,D,19980812,000000,18.1954,18.9931,18.1954,18.6285,1463073.3673892,0
+KEY.US,D,19980813,000000,18.6285,18.8477,18.3001,18.4164,897133.94168965,0
+KEY.US,D,19980814,000000,18.5579,18.7363,17.547,17.801,1242049.3394402,0
+KEY.US,D,19980817,000000,17.6169,18.0868,17.329,18.0868,1023270.5091684,0
+KEY.US,D,19980818,000000,18.0868,18.5947,18.0868,18.524,1013878.0300989,0
+KEY.US,D,19980819,000000,18.7003,18.8069,18.016,18.1954,1271902.4205031,0
+KEY.US,D,19980820,000000,17.9065,17.9463,17.7291,17.8387,988929.09635191,0
+KEY.US,D,19980821,000000,17.4704,17.5101,16.7174,17.1516,1917036.6543422,0
+KEY.US,D,19980824,000000,17.4704,17.6875,17.2242,17.4036,1120399.0401142,0
+KEY.US,D,19980825,000000,17.6875,17.9065,17.3678,17.4365,1530766.6964355,0
+KEY.US,D,19980826,000000,17.1516,17.5101,16.9674,17.329,1427471.0944802,0
+KEY.US,D,19980827,000000,17.0382,17.1516,16.3171,16.4597,2008694.5795509,0
+KEY.US,D,19980828,000000,16.601,17.2523,16.2396,16.2396,2015006.1026166,0
+KEY.US,D,19980831,000000,16.385,16.5614,14.8527,14.8527,1661950.831486,0
+KEY.US,D,19980901,000000,14.9254,16.7455,14.4117,16.5614,2556280.33968,0
+KEY.US,D,19980902,000000,16.5614,17.295,16.3462,16.5614,2228316.3907521,0
+KEY.US,D,19980903,000000,16.1591,16.385,15.7966,15.912,1244014.9192081,0
+KEY.US,D,19980904,000000,16.1262,16.4179,15.2868,15.8325,1222010.7438116,0
+KEY.US,D,19980908,000000,16.7455,17.2523,16.385,17.1787,1279616.1603167,0
+KEY.US,D,19980909,000000,17.2175,17.329,16.8909,16.9287,2033922.0994068,0
+KEY.US,D,19980910,000000,16.0176,16.3094,15.7259,16.3094,2081439.6033707,0
+KEY.US,D,19980911,000000,15.7259,17.3678,15.69,17.3678,2044858.1518792,0
+KEY.US,D,19980914,000000,17.6963,17.9792,17.547,17.6963,1887604.5478438,0
+KEY.US,D,19980915,000000,17.6169,18.4561,17.547,18.4222,2155999.5640996,0
+KEY.US,D,19980916,000000,18.7856,18.963,18.3873,18.6345,3193144.6932884,0
+KEY.US,D,19980917,000000,17.9065,18.3873,17.8387,18.1295,959639.37830909,0
+KEY.US,D,19980918,000000,18.1295,18.3446,18.1295,18.1993,1709186.65394,0
+KEY.US,D,19980921,000000,17.7669,18.1663,17.6169,18.0607,753332.9513099,0
+KEY.US,D,19980922,000000,18.1993,18.5288,18.1295,18.238,946602.58021591,0
+KEY.US,D,19980923,000000,18.3068,18.963,18.238,18.963,1275829.4528373,0
+KEY.US,D,19980924,000000,18.9291,19.1859,18.3446,18.963,1693769.4923169,0
+KEY.US,D,19980925,000000,18.3446,18.8923,18.3446,18.6004,1825796.6082969,0
+KEY.US,D,19980928,000000,18.5656,19.1529,17.547,17.801,1961326.6866453,0
+KEY.US,D,19980929,000000,17.9463,18.0607,17.4036,17.8387,1465318.5650664,0
+KEY.US,D,19980930,000000,17.6169,17.7669,16.6767,16.8172,1205188.2700394,0
+KEY.US,D,19981001,000000,16.6767,16.7814,16.0544,16.0544,1764124.8664031,0
+KEY.US,D,19981002,000000,16.601,17.1787,15.8325,17.1467,1329928.8115727,0
+KEY.US,D,19981005,000000,16.7455,16.7814,15.5486,16.601,1829720.5452299,0
+KEY.US,D,19981006,000000,16.8909,17.0382,15.6523,15.7637,1378983.6981373,0
+KEY.US,D,19981007,000000,15.7259,15.8742,14.5649,15.1813,1802388.1525517,0
+KEY.US,D,19981008,000000,14.8527,14.8527,13.6112,14.5271,2294469.2417965,0
+KEY.US,D,19981009,000000,14.7064,15.4672,14.5959,15.3974,1682977.8919008,0
+KEY.US,D,19981012,000000,15.7966,16.0904,15.4672,15.4672,1270360.9107009,0
+KEY.US,D,19981013,000000,15.4672,15.6523,15.1473,15.3236,1694046.0148249,0
+KEY.US,D,19981014,000000,15.4672,15.912,15.1473,15.4672,1208413.6780995,0
+KEY.US,D,19981015,000000,15.4672,16.8172,15.2578,16.4179,2420472.7070232,0
+KEY.US,D,19981016,000000,17.1109,18.4222,16.7086,18.1295,4521672.3199137,0
+KEY.US,D,19981019,000000,18.1295,18.3068,17.5101,17.7669,1330210.4930827,0
+KEY.US,D,19981020,000000,17.8746,18.6345,17.8746,18.5288,2376180.6111193,0
+KEY.US,D,19981021,000000,18.5288,18.5656,18.1993,18.238,1777862.25697,0
+KEY.US,D,19981022,000000,18.1993,18.1993,17.4036,18.0607,1282276.1417559,0
+KEY.US,D,19981023,000000,18.1295,18.1295,17.2175,17.2175,756974.17493245,0
+KEY.US,D,19981026,000000,17.4036,17.6169,17.1787,17.1787,782064.46533465,0
+KEY.US,D,19981027,000000,17.3678,17.4365,16.1979,16.4179,1853967.8547027,0
+KEY.US,D,19981028,000000,16.4179,16.7814,16.0176,16.6767,1337917.0102935,0
+KEY.US,D,19981029,000000,16.7814,17.1467,16.5614,17.0033,797202.00904854,0
+KEY.US,D,19981030,000000,17.2175,17.6565,17.1787,17.6565,1307645.0182669,0
+KEY.US,D,19981102,000000,18.3446,18.4968,17.9065,18.0229,1602528.4144711,0
+KEY.US,D,19981103,000000,18.2729,18.4561,17.9792,18.3446,1312409.8725285,0
+KEY.US,D,19981104,000000,18.6345,18.7856,18.3068,18.4968,1373795.8057105,0
+KEY.US,D,19981105,000000,18.3446,18.8224,18.1663,18.8224,892924.196045,0
+KEY.US,D,19981106,000000,18.6732,19.5493,18.5288,18.6732,1009954.0931659,0
+KEY.US,D,19981109,000000,18.5288,18.5656,17.8387,18.3068,921095.44245086,0
+KEY.US,D,19981110,000000,18.0607,18.3068,17.9065,18.0936,644570.87081906,0
+KEY.US,D,19981111,000000,18.1993,18.2729,17.3678,17.547,1157116.6892589,0
+KEY.US,D,19981112,000000,17.5101,17.7291,17.295,17.4365,810375.00479493,0
+KEY.US,D,19981113,000000,17.4704,18.1295,17.3678,17.7669,734273.53426383,0
+KEY.US,D,19981116,000000,17.9065,18.3068,17.801,18.1993,801121.81877992,0
+KEY.US,D,19981117,000000,18.0936,18.7149,17.7291,18.3446,1054100.705213,0
+KEY.US,D,19981118,000000,18.2729,18.5288,18.0229,18.3068,1174079.487886,0
+KEY.US,D,19981119,000000,18.4561,18.7856,18.2729,18.4968,901614.01903991,0
+KEY.US,D,19981120,000000,18.9291,18.9291,18.3873,18.6004,995938.11649018,0
+KEY.US,D,19981123,000000,18.7149,19.842,18.7149,19.4417,1793279.4185931,0
+KEY.US,D,19981124,000000,19.3642,19.654,19.1529,19.2924,2417667.2417272,0
+KEY.US,D,19981125,000000,19.3293,19.5135,18.9291,19.0018,982908.54099982,0
+KEY.US,D,19981127,000000,19.0637,19.0637,18.7003,18.8846,281150.13283891,0
+KEY.US,D,19981130,000000,18.4794,18.6654,17.8921,17.9996,1478915.6307784,0
+KEY.US,D,19981201,000000,17.861,18.5947,17.6032,18.3727,1118434.4921467,0
+KEY.US,D,19981202,000000,18.2584,18.7003,18.2584,18.6654,883253.13086674,0
+KEY.US,D,19981203,000000,18.5501,18.7363,18.0374,18.0374,959499.05345427,0
+KEY.US,D,19981204,000000,18.4794,18.9931,18.3379,18.959,1364549.8422983,0
+KEY.US,D,19981207,000000,18.8515,19.0309,18.7003,18.9214,1070358.7841646,0
+KEY.US,D,19981208,000000,18.8846,18.9931,18.5162,18.5162,1857752.4985813,0
+KEY.US,D,19981209,000000,18.5162,18.7711,18.3379,18.6654,927541.09956903,0
+KEY.US,D,19981210,000000,18.7711,18.7711,18.2584,18.5501,1257747.150773,0
+KEY.US,D,19981211,000000,18.4794,18.5162,17.8212,18.2225,1441211.5804483,0
+KEY.US,D,19981214,000000,17.8921,18.1876,17.7458,18.081,1272601.9811764,0
+KEY.US,D,19981215,000000,18.081,18.4794,17.9666,18.4794,1445136.5491817,0
+KEY.US,D,19981216,000000,18.5501,18.5501,18.1876,18.3379,804490.64709604,0
+KEY.US,D,19981217,000000,18.4794,18.8846,18.4086,18.8515,1530907.0212903,0
+KEY.US,D,19981218,000000,18.7363,18.959,18.6654,18.7363,2243733.5523753,0
+KEY.US,D,19981221,000000,18.2913,18.7363,18.2913,18.7363,924740.79327501,0
+KEY.US,D,19981222,000000,18.5947,18.7003,18.2913,18.4794,917450.09162671,0
+KEY.US,D,19981223,000000,18.7363,19.0309,18.3727,19.0309,1325439.4480188,0
+KEY.US,D,19981224,000000,19.0309,19.0637,18.8846,18.8846,436582.60916281,0
+KEY.US,D,19981228,000000,18.8069,18.9214,18.4086,18.5501,642747.67950677,0
+KEY.US,D,19981229,000000,18.4794,18.8515,18.2225,18.7711,889842.20824094,0
+KEY.US,D,19981230,000000,18.5947,18.7711,18.4086,18.6654,728803.96032699,0
+KEY.US,D,19981231,000000,18.5501,18.8515,18.4794,18.7711,767206.53953,0
+KEY.US,D,19990104,000000,18.6285,18.9931,18.3727,18.6285,1170433.1052614,0
+KEY.US,D,19990105,000000,18.5501,18.8846,18.5162,18.8515,1090682.1567045,0
+KEY.US,D,19990106,000000,18.8069,19.5425,18.8069,19.5425,2780108.8011247,0
+KEY.US,D,19990107,000000,19.3565,19.6153,18.9214,19.5784,2046543.0819374,0
+KEY.US,D,19990108,000000,19.8343,19.8343,19.2857,19.654,1342959.4188635,0
+KEY.US,D,19990111,000000,19.5784,19.5784,19.0309,19.2518,938618.50869672,0
+KEY.US,D,19990112,000000,18.8515,18.9214,18.2913,18.5162,1269104.1778099,0
+KEY.US,D,19990113,000000,17.488,18.5947,17.488,18.4086,1794260.6607765,0
+KEY.US,D,19990114,000000,18.1518,18.2584,17.638,17.6701,1392575.6048473,0
+KEY.US,D,19990115,000000,17.8212,18.3727,17.7796,18.3379,1824396.4551498,0
+KEY.US,D,19990119,000000,18.1876,18.2584,17.6701,17.9666,1032239.9500725,0
+KEY.US,D,19990120,000000,18.0374,18.7711,18.0374,18.2584,1596641.9931714,0
+KEY.US,D,19990121,000000,18.4086,18.4794,17.8921,18.3727,1517874.3503987,0
+KEY.US,D,19990122,000000,18.3727,18.6285,18.1169,18.2225,1433782.6175459,0
+KEY.US,D,19990125,000000,18.1876,18.4425,17.9666,18.081,847796.34181459,0
+KEY.US,D,19990126,000000,18.1518,18.4086,18.0374,18.4086,1275829.4528373,0
+KEY.US,D,19990127,000000,18.2913,18.2913,17.638,17.6701,1589493.6799788,0
+KEY.US,D,19990128,000000,17.7458,18.3379,17.7127,18.1169,1828317.2966816,0
+KEY.US,D,19990129,000000,18.4425,18.7003,17.8921,18.7003,1801968.2097876,0
+KEY.US,D,19990201,000000,18.7003,18.7003,18.081,18.1518,1387670.425731,0
+KEY.US,D,19990202,000000,17.9996,18.1876,17.7458,17.8212,2007152.0379483,0
+KEY.US,D,19990203,000000,17.6701,17.9666,17.638,17.8212,1566507.2305985,0
+KEY.US,D,19990204,000000,17.7127,17.9318,17.488,17.6032,1474286.9741701,0
+KEY.US,D,19990205,000000,17.6032,17.8921,17.5654,17.8212,1627896.2591817,0
+KEY.US,D,19990208,000000,17.7458,17.9666,17.7127,17.861,1369169.212703,0
+KEY.US,D,19990209,000000,17.7796,18.081,17.488,17.638,1021165.636346,0
+KEY.US,D,19990210,000000,17.6032,17.8921,17.488,17.8212,613316.60480873,0
+KEY.US,D,19990211,000000,17.6701,18.1876,17.638,18.081,888722.70480357,0
+KEY.US,D,19990212,000000,18.1169,18.1169,17.5654,18.081,734969.99953592,0
+KEY.US,D,19990216,000000,18.1518,18.2913,17.7127,17.9318,1150673.0957416,0
+KEY.US,D,19990217,000000,17.7458,18.2584,17.6701,17.8921,1326563.0786577,0
+KEY.US,D,19990218,000000,17.9318,18.4425,17.8212,18.3727,1271623.8343943,0
+KEY.US,D,19990219,000000,18.4086,18.7363,18.3727,18.5947,1336793.3796545,0
+KEY.US,D,19990222,000000,18.5162,19.1782,18.5162,18.9931,1726850.0450407,0
+KEY.US,D,19990223,000000,18.9214,19.1461,18.7711,18.959,1407995.8618717,0
+KEY.US,D,19990224,000000,18.959,19.213,18.7711,18.8069,1335399.4173099,0
+KEY.US,D,19990225,000000,18.7711,18.8515,18.5501,18.7711,1247237.231867,0
+KEY.US,D,19990226,000000,19.0774,19.1529,18.742,19.0774,937910.6936202,0
+KEY.US,D,19990301,000000,18.9291,19.1529,18.8515,18.963,1269941.9997372,0
+KEY.US,D,19990302,000000,19.0376,19.0376,18.524,18.5947,1748992.4816913,0
+KEY.US,D,19990303,000000,18.7081,19.0018,18.7081,18.742,1118857.530312,0
+KEY.US,D,19990304,000000,18.7778,19.1142,18.742,19.0376,827051.99471024,0
+KEY.US,D,19990305,000000,19.1859,19.4417,18.6285,19.2993,1052983.2653764,0
+KEY.US,D,19990308,000000,19.3361,19.4417,19.0376,19.1529,1004205.9331202,0
+KEY.US,D,19990309,000000,19.1529,19.6598,19.0774,19.4059,1407575.9191076,0
+KEY.US,D,19990310,000000,19.5202,19.7761,19.2576,19.7761,1558379.7388233,0
+KEY.US,D,19990311,000000,19.812,19.8934,19.5202,19.8497,1073440.7719687,0
+KEY.US,D,19990312,000000,19.999,19.999,19.3719,19.4417,1442052.4977768,0
+KEY.US,D,19990315,000000,20.0358,20.1125,19.3719,19.812,1539736.1373396,0
+KEY.US,D,19990316,000000,19.8497,20.2219,19.5919,19.6297,1335673.8762172,0
+KEY.US,D,19990317,000000,19.4873,19.5919,19.0774,19.1529,1097832.533498,0
+KEY.US,D,19990318,000000,19.1859,19.4417,18.963,19.4059,1906942.5509987,0
+KEY.US,D,19990319,000000,19.4417,19.4417,18.9291,18.9291,1810799.3894378,0
+KEY.US,D,19990322,000000,18.9291,19.2198,18.8515,18.8515,1123482.0597186,0
+KEY.US,D,19990323,000000,18.8923,18.8923,18.1876,18.3379,752493.06578178,0
+KEY.US,D,19990324,000000,18.2661,18.4891,17.9996,18.3727,1228315.0442745,0
+KEY.US,D,19990325,000000,18.4086,18.524,18.1876,18.3379,1253401.2074751,0
+KEY.US,D,19990326,000000,18.2225,18.2225,17.8135,18.081,1023408.7704223,0
+KEY.US,D,19990329,000000,18.081,18.4891,18.081,18.1876,670078.00858411,0
+KEY.US,D,19990330,000000,18.1876,18.1876,17.7127,17.8135,891664.36775281,0
+KEY.US,D,19990331,000000,17.9666,18.1876,17.5567,17.9318,1227332.7702908,0
+KEY.US,D,19990401,000000,17.5945,17.7127,17.3028,17.5567,1085075.353314,0
+KEY.US,D,19990405,000000,17.3028,17.6701,17.2242,17.5945,1718577.0694087,0
+KEY.US,D,19990406,000000,17.7458,17.8135,17.3367,17.4501,1043453.5568534,0
+KEY.US,D,19990407,000000,17.5567,18.1876,17.5248,18.1518,984449.01900165,0
+KEY.US,D,19990408,000000,18.081,18.5947,18.081,18.4086,962585.16845995,0
+KEY.US,D,19990409,000000,18.4086,18.6285,18.081,18.1169,890539.70531344,0
+KEY.US,D,19990412,000000,17.9666,18.7778,17.7127,18.5947,1243030.5816236,0
+KEY.US,D,19990413,000000,18.6285,18.8137,18.4086,18.7778,938754.70634993,0
+KEY.US,D,19990414,000000,18.7778,19.0376,18.7081,18.7778,1399026.4209675,0
+KEY.US,D,19990415,000000,18.5579,18.6285,17.9318,17.9666,1972115.1916602,0
+KEY.US,D,19990416,000000,17.5945,17.8135,17.5248,17.5945,1759920.2797605,0
+KEY.US,D,19990419,000000,17.5945,18.3001,17.5248,17.861,2229721.7029011,0
+KEY.US,D,19990420,000000,17.9996,18.1876,17.9666,18.081,3089429.1485691,0
+KEY.US,D,19990421,000000,18.2225,18.2661,17.8921,18.2661,1592576.6995832,0
+KEY.US,D,19990422,000000,18.1876,18.1876,17.8135,17.9666,1384451.2084733,0
+KEY.US,D,19990423,000000,17.8921,18.0374,17.8921,17.9996,1006310.8059425,0
+KEY.US,D,19990426,000000,17.861,17.861,17.5248,17.5945,1482277.2364917,0
+KEY.US,D,19990427,000000,17.6701,17.861,17.488,17.861,1739177.9962569,0
+KEY.US,D,19990428,000000,17.8921,18.2225,17.7127,17.7796,1369590.1872675,0
+KEY.US,D,19990429,000000,17.9318,18.4086,17.8921,18.1876,1519835.802965,0
+KEY.US,D,19990430,000000,18.1169,18.524,17.9996,18.3001,2334415.3944026,0
+KEY.US,D,19990503,000000,18.3379,18.6285,18.3001,18.4425,1433638.1654895,0
+KEY.US,D,19990504,000000,18.4425,18.742,18.1169,18.1169,1378983.6981373,0
+KEY.US,D,19990505,000000,18.1169,18.5579,18.081,18.524,1134834.9595539,0
+KEY.US,D,19990506,000000,18.2661,18.4425,18.2225,18.2661,1445833.0144538,0
+KEY.US,D,19990507,000000,18.3379,18.5947,18.3001,18.4891,654521.55390656,0
+KEY.US,D,19990510,000000,18.3727,18.7778,18.2225,18.6285,1577435.0286676,0
+KEY.US,D,19990511,000000,18.7778,19.2993,18.6732,19.2576,2864900.0946508,0
+KEY.US,D,19990512,000000,19.2198,20.9624,19.1142,20.6629,7572841.2777353,0
+KEY.US,D,19990513,000000,21.4411,22.5548,21.1833,21.8482,7217405.6430748,0
+KEY.US,D,19990514,000000,21.4411,22.0324,20.8509,21.2172,2804072.3654867,0
+KEY.US,D,19990517,000000,20.4071,20.9255,20.4071,20.8112,2317877.6975416,0
+KEY.US,D,19990518,000000,20.7066,21.1127,20.6271,20.7066,2221170.1411602,0
+KEY.US,D,19990519,000000,20.7066,21.2901,20.3354,21.2901,2163433.6860039,0
+KEY.US,D,19990520,000000,21.2901,21.2901,20.1125,20.4749,2074710.2011416,0
+KEY.US,D,19990521,000000,20.7066,20.9624,20.4071,20.9255,3272191.9539703,0
+KEY.US,D,19990524,000000,21.1485,21.2901,20.4749,21.07,3092372.8751192,0
+KEY.US,D,19990525,000000,20.8839,21.1485,20.8112,20.8839,2519843.340245,0
+KEY.US,D,19990526,000000,20.5223,21.07,20.5223,21.0332,2183469.1862313,0
+KEY.US,D,19990527,000000,21.0777,21.1552,20.4409,20.5223,2200709.5391667,0
+KEY.US,D,19990528,000000,20.3354,20.8587,20.3354,20.7066,1416963.239175,0
+KEY.US,D,19990601,000000,20.7066,20.7066,19.6297,19.812,2179825.899008,0
+KEY.US,D,19990602,000000,19.8875,20.1075,19.2924,19.5842,1027756.777321,0
+KEY.US,D,19990603,000000,19.7373,19.8497,19.4417,19.5842,981639.42650401,0
+KEY.US,D,19990604,000000,19.5493,19.6297,19.1054,19.3642,1621313.37261,0
+KEY.US,D,19990607,000000,19.3642,20.3354,19.3642,20.2598,2012340.9621754,0
+KEY.US,D,19990608,000000,20.0358,20.1841,19.6598,20.0717,1070641.4974751,0
+KEY.US,D,19990609,000000,19.9206,20.3354,19.7761,19.9622,1067559.5096711,0
+KEY.US,D,19990610,000000,19.9622,20.0358,19.7005,19.9622,1080459.0783106,0
+KEY.US,D,19990611,000000,20.4071,20.5223,19.999,20.1075,1476950.0510105,0
+KEY.US,D,19990614,000000,20.2219,20.2219,19.6598,19.7005,1011494.5711677,0
+KEY.US,D,19990615,000000,19.7761,20.1841,19.7373,19.812,1275966.682291,0
+KEY.US,D,19990616,000000,20.1075,20.9255,20.0358,20.6338,1905822.015761,0
+KEY.US,D,19990617,000000,20.5223,20.7763,20.1841,20.4071,1130065.9780909,0
+KEY.US,D,19990618,000000,20.2598,20.2976,19.8497,20.0358,1746185.9845948,0
+KEY.US,D,19990621,000000,19.9622,20.3354,19.8875,20.1841,979962.75084897,0
+KEY.US,D,19990622,000000,19.9206,19.999,19.8497,19.999,695448.94869595,0
+KEY.US,D,19990623,000000,19.8497,19.8497,19.2924,19.6598,791175.26289403,0
+KEY.US,D,19990624,000000,19.7373,19.7373,18.9931,19.0637,940995.77682546,0
+KEY.US,D,19990625,000000,19.1054,19.5842,19.1054,19.2518,592712.58255921,0
+KEY.US,D,19990628,000000,19.2518,19.6598,19.2518,19.3293,1332029.5571934,0
+KEY.US,D,19990629,000000,19.1461,19.5135,19.1054,19.4786,1157960.7019887,0
+KEY.US,D,19990630,000000,19.5135,19.9622,19.1054,19.1461,1655646.5310232,0
+KEY.US,D,19990701,000000,19.2924,19.5135,19.213,19.213,2956978.9944239,0
+KEY.US,D,19990702,000000,19.3293,19.4786,19.0637,19.3293,4343118.2283567,0
+KEY.US,D,19990706,000000,19.1782,19.7373,19.0637,19.3642,1255785.6982067,0
+KEY.US,D,19990707,000000,19.3642,19.5493,19.213,19.3293,1013181.5648268,0
+KEY.US,D,19990708,000000,19.3642,19.5842,19.3293,19.3642,1985989.8116807,0
+KEY.US,D,19990709,000000,19.6297,19.9622,19.5135,19.6297,972106.62257975,0
+KEY.US,D,19990712,000000,19.6598,19.7761,19.4417,19.5493,902738.6814793,0
+KEY.US,D,19990713,000000,19.6598,19.8875,19.213,19.5135,988792.8986987,0
+KEY.US,D,19990714,000000,19.5842,19.6297,19.213,19.4001,1080459.0783106,0
+KEY.US,D,19990715,000000,19.812,19.812,19.4001,19.5842,1016539.0433385,0
+KEY.US,D,19990716,000000,19.7005,19.7761,19.5493,19.6598,1056207.6416361,0
+KEY.US,D,19990719,000000,19.6598,19.7373,19.3642,19.5135,1091804.7555431,0
+KEY.US,D,19990720,000000,19.5493,19.8497,19.3642,19.6598,1338051.1443459,0
+KEY.US,D,19990721,000000,19.7761,19.7761,19.3642,19.4786,934412.89025368,0
+KEY.US,D,19990722,000000,19.5493,19.5493,19.1461,19.3293,615841.42039512,0
+KEY.US,D,19990723,000000,19.5493,19.5493,18.9931,19.1461,777297.54747233,0
+KEY.US,D,19990726,000000,19.0637,19.2518,19.0309,19.1054,510721.59532721,0
+KEY.US,D,19990727,000000,19.1461,19.4417,19.1461,19.2924,565243.99222786,0
+KEY.US,D,19990728,000000,19.1461,19.1461,18.959,18.959,1080589.0851614,0
+KEY.US,D,19990729,000000,18.9135,19.0309,18.6208,18.8477,786122.53632004,0
+KEY.US,D,19990730,000000,18.8477,18.9931,18.7303,18.7711,914089.51771381,0
+KEY.US,D,19990802,000000,18.9931,18.9931,18.6576,18.8069,793694.9194784,0
+KEY.US,D,19990803,000000,18.8069,18.959,18.4338,18.587,1151654.337925,0
+KEY.US,D,19990804,000000,18.7303,18.7303,18.2535,18.3582,1151373.6882153,0
+KEY.US,D,19990805,000000,18.5113,18.5113,17.8746,18.2865,1150247.9939755,0
+KEY.US,D,19990806,000000,18.3582,18.396,17.5392,17.7254,883675.1372316,0
+KEY.US,D,19990809,000000,17.7669,18.3582,17.7254,18.208,983746.36292713,0
+KEY.US,D,19990810,000000,17.9521,18.0229,17.4307,17.4646,1311429.6621454,0
+KEY.US,D,19990811,000000,17.4646,17.8387,17.4646,17.801,898254.47692742,0
+KEY.US,D,19990812,000000,17.8746,17.985,17.6169,17.6169,701475.69485046,0
+KEY.US,D,19990813,000000,17.801,18.6208,17.7669,18.5414,1112269.4847382,0
+KEY.US,D,19990816,000000,18.4706,18.5113,18.1722,18.2535,490399.25458774,0
+KEY.US,D,19990817,000000,18.5414,18.6208,18.208,18.587,818923.47113461,0
+KEY.US,D,19990818,000000,18.4706,18.6576,18.2865,18.4706,719132.89514873,0
+KEY.US,D,19990819,000000,18.5414,18.6576,18.4338,18.587,923335.48112599,0
+KEY.US,D,19990820,000000,18.5113,18.8796,18.396,18.8796,631536.13632669,0
+KEY.US,D,19990823,000000,18.7711,19.1461,18.7711,18.8796,1199864.1799594,0
+KEY.US,D,19990824,000000,18.8477,18.9931,18.4338,18.8477,1148990.2292842,0
+KEY.US,D,19990825,000000,18.4706,18.959,18.1362,18.9135,1044153.1175267,0
+KEY.US,D,19990826,000000,18.8069,18.9931,18.0607,18.208,1235604.7141224,0
+KEY.US,D,19990827,000000,18.2535,18.365,18.0665,18.1789,513389.83116963,0
+KEY.US,D,19990830,000000,18.1004,18.1004,17.4307,17.4307,824810.9242347,0
+KEY.US,D,19990831,000000,17.5034,17.7669,17.1264,17.4307,976740.43819008,0
+KEY.US,D,19990901,000000,17.4307,17.7291,17.3153,17.58,1589493.6799788,0
+KEY.US,D,19990902,000000,17.4307,17.5034,16.9743,17.4307,1197761.3707379,0
+KEY.US,D,19990903,000000,17.9521,18.3301,17.9152,18.3301,1167207.6972013,0
+KEY.US,D,19990907,000000,18.3301,18.3301,17.7669,17.801,1121796.09786,0
+KEY.US,D,19990908,000000,17.8794,17.8794,17.39,17.5034,1125161.8307749,0
+KEY.US,D,19990909,000000,17.5392,17.5392,16.824,16.9743,1849482.6183504,0
+KEY.US,D,19990910,000000,17.2398,17.3153,16.8656,16.8656,1096989.5525687,0
+KEY.US,D,19990913,000000,16.8656,17.0188,16.8656,16.9035,877370.83676866,0
+KEY.US,D,19990914,000000,16.8656,16.8656,16.5691,16.824,1013460.1509356,0
+KEY.US,D,19990915,000000,17.0876,17.0876,16.1524,16.601,2190616.4676236,0
+KEY.US,D,19990916,000000,16.7523,16.7523,16.4509,16.6388,879330.22573415,0
+KEY.US,D,19990917,000000,16.5246,16.601,16.1524,16.3016,1795805.26598,0
+KEY.US,D,19990920,000000,16.3016,16.3763,15.66,15.9275,1327127.4734783,0
+KEY.US,D,19990921,000000,15.5486,15.8519,15.5117,15.6978,802109.25176568,0
+KEY.US,D,19990922,000000,15.66,16.0031,15.5117,16.0031,700353.09601189,0
+KEY.US,D,19990923,000000,15.8519,16.1107,15.4759,15.5117,968467.46255802,0
+KEY.US,D,19990924,000000,15.5117,15.66,15.2868,15.6242,1079048.6071595,0
+KEY.US,D,19990927,000000,15.7764,15.9275,15.6242,15.6242,1184865.9292999,0
+KEY.US,D,19990928,000000,15.5486,15.8102,15.1328,15.5117,1003510.4996485,0
+KEY.US,D,19990929,000000,15.5486,15.7764,15.25,15.2868,713943.97092153,0
+KEY.US,D,19990930,000000,15.3236,15.9275,15.2868,15.5117,2278634.2010101,0
+KEY.US,D,19991001,000000,15.3974,15.5486,15.1726,15.2868,1521236.9879124,0
+KEY.US,D,19991004,000000,15.1328,15.66,15.1328,15.66,1601268.5861789,0
+KEY.US,D,19991005,000000,15.5486,15.8519,14.9476,15.25,1208977.0411196,0
+KEY.US,D,19991006,000000,15.2868,15.5921,15.0979,15.5486,1229017.700349,0
+KEY.US,D,19991007,000000,15.66,16.1107,15.3974,15.66,940021.75724494,0
+KEY.US,D,19991008,000000,15.5117,16.3763,15.4759,16.3763,887600.105965,0
+KEY.US,D,19991011,000000,16.226,16.226,15.8102,15.8519,625230.80406334,0
+KEY.US,D,19991012,000000,15.3974,15.6978,15.3634,15.5486,673722.32760786,0
+KEY.US,D,19991013,000000,15.2868,15.3236,14.6482,14.7983,2138199.9753457,0
+KEY.US,D,19991014,000000,15.0979,15.25,14.6841,15.1726,1281848.976389,0
+KEY.US,D,19991015,000000,14.7248,14.7248,14.2333,14.311,1158940.9123716,0
+KEY.US,D,19991018,000000,14.4611,14.7983,14.311,14.7248,1209111.175172,0
+KEY.US,D,19991019,000000,15.0272,15.3236,14.8769,14.9138,1470365.1008379,0
+KEY.US,D,19991020,000000,14.9844,15.0272,14.6841,14.8769,1486058.7849691,0
+KEY.US,D,19991021,000000,14.8352,14.8769,14.311,14.5765,2114099.1815301,0
+KEY.US,D,19991022,000000,14.7248,15.5486,14.5338,15.5486,2952356.528618,0
+KEY.US,D,19991025,000000,14.8769,15.2122,14.8352,15.1328,1960344.4126616,0
+KEY.US,D,19991026,000000,15.1328,15.3974,15.0611,15.2122,1608556.192426,0
+KEY.US,D,19991027,000000,15.1726,16.0031,15.1726,15.8519,1521660.0260777,0
+KEY.US,D,19991028,000000,16.824,17.2029,16.5691,17.2029,2874855.9367403,0
+KEY.US,D,19991029,000000,17.0876,17.2814,16.6767,16.7881,1817667.0529208,0
+KEY.US,D,19991101,000000,16.824,17.2398,16.7881,17.1642,1610233.8998814,0
+KEY.US,D,19991102,000000,17.0188,17.39,16.9035,17.0188,1002667.5187192,0
+KEY.US,D,19991103,000000,17.1642,17.1642,16.8656,17.0518,1291663.4618233,0
+KEY.US,D,19991104,000000,17.1264,17.5034,17.0518,17.39,1081430.0024899,0
+KEY.US,D,19991105,000000,17.7291,17.8794,17.4646,17.4646,1060833.2028432,0
+KEY.US,D,19991108,000000,17.4646,17.6507,17.1642,17.3511,713247.50564944,0
+KEY.US,D,19991109,000000,17.3511,17.3511,16.7881,16.9035,718293.0096206,0
+KEY.US,D,19991110,000000,16.5246,16.7881,16.4887,16.6388,727402.77537957,0
+KEY.US,D,19991111,000000,16.6388,16.6388,16.1892,16.5246,829153.77213136,0
+KEY.US,D,19991112,000000,16.6767,17.2398,16.3375,17.2398,1076811.6638856,0
+KEY.US,D,19991115,000000,17.0188,17.3511,16.9035,17.2814,778279.82145607,0
+KEY.US,D,19991117,000000,17.4307,17.4646,16.6767,16.7174,833215.97031837,0
+KEY.US,D,19991118,000000,16.601,16.824,16.1892,16.1892,1196919.4216089,0
+KEY.US,D,19991119,000000,16.226,16.3016,16.0757,16.1524,967066.27761061,0
+KEY.US,D,19991122,000000,15.9275,15.9275,15.5921,15.7259,1054942.6543419,0
+KEY.US,D,19991123,000000,15.8102,15.8519,15.3634,15.4381,1190897.8344564,0
+KEY.US,D,19991124,000000,15.4381,15.5921,15.3634,15.3974,820744.59884609,0
+KEY.US,D,19991126,000000,15.3236,15.66,15.3236,15.5921,745763.66355276,0
+KEY.US,D,19991129,000000,15.4381,15.5117,15.0272,15.4759,2047800.8466288,0
+KEY.US,D,19991130,000000,15.1726,16.2618,15.0979,16.226,2146465.7283749,0
+KEY.US,D,19991201,000000,15.7764,16.2686,15.7056,15.7764,1808275.6056518,0
+KEY.US,D,19991202,000000,15.8519,15.9275,15.1328,15.3179,1621727.1245715,0
+KEY.US,D,19991203,000000,15.7056,16.0826,15.6242,15.7056,1752777.1255698,0
+KEY.US,D,19991206,000000,15.7056,15.7056,14.7548,14.9399,1825520.0857888,0
+KEY.US,D,19991207,000000,14.8682,14.906,13.9561,14.2964,3124889.0330225,0
+KEY.US,D,19991208,000000,13.992,14.1821,13.8787,13.9193,1913249.9468628,0
+KEY.US,D,19991209,000000,13.992,14.0676,13.8409,13.8409,2263636.982151,0
+KEY.US,D,19991210,000000,14.1074,14.2654,13.4988,13.6112,3876399.8248205,0
+KEY.US,D,19991213,000000,13.6112,13.6946,13.3495,13.6568,3123907.7908391,0
+KEY.US,D,19991214,000000,13.6112,13.7623,13.3863,13.5423,1791174.5457709,0
+KEY.US,D,19991215,000000,13.1993,13.6568,13.0413,13.3863,3066861.6101524,0
+KEY.US,D,19991216,000000,13.3863,13.3863,12.9715,13.0074,1842890.445575,0
+KEY.US,D,19991217,000000,12.9715,13.2361,12.9338,13.0074,2570017.730247,0
+KEY.US,D,19991220,000000,12.9715,13.0868,12.7777,12.8552,1176038.8768515,0
+KEY.US,D,19991221,000000,12.7777,13.4271,12.7437,13.1993,1884654.6304914,0
+KEY.US,D,19991222,000000,13.1993,13.3863,13.0868,13.2719,1337917.0102935,0
+KEY.US,D,19991223,000000,13.3107,13.7255,13.2719,13.3863,1638269.9804345,0
+KEY.US,D,19991227,000000,13.4271,13.8068,13.3495,13.3495,1261108.7564862,0
+KEY.US,D,19991228,000000,13.3495,13.5791,13.0868,13.2361,1434906.248185,0
+KEY.US,D,19991229,000000,13.1556,13.5423,13.1556,13.4271,1102176.413195,0
+KEY.US,D,19991230,000000,13.3863,13.6112,13.3107,13.5423,900076.6364393,0
+KEY.US,D,19991231,000000,13.4271,13.4988,13.3495,13.4271,786967.58085018,0
+KEY.US,D,20000103,000000,13.0413,13.1236,12.4792,12.5916,1809536.4657444,0
+KEY.US,D,20000104,000000,12.4366,12.517,12.1012,12.4366,2693633.6093408,0
+KEY.US,D,20000105,000000,12.6294,12.7059,12.172,12.2155,2342686.3064338,0
+KEY.US,D,20000106,000000,12.2155,12.7437,12.1012,12.6653,1580243.589365,0
+KEY.US,D,20000107,000000,12.895,13.0074,12.6294,13.0074,1274429.2996903,0
+KEY.US,D,20000110,000000,13.1556,13.1556,12.4792,12.5916,1223549.1582126,0
+KEY.US,D,20000111,000000,12.2863,12.7059,12.2863,12.5916,1470927.4320576,0
+KEY.US,D,20000112,000000,12.5488,12.8552,12.517,12.7437,1186968.7385215,0
+KEY.US,D,20000113,000000,12.895,13.1556,12.8223,13.0868,1061111.788952,0
+KEY.US,D,20000114,000000,13.3107,13.4271,13.1236,13.3495,1289843.3659122,0
+KEY.US,D,20000118,000000,13.0074,13.0868,12.7059,12.8223,1207432.4359161,0
+KEY.US,D,20000119,000000,12.895,13.2361,12.4366,12.517,1977023.4661777,0
+KEY.US,D,20000120,000000,12.6653,12.6653,12.2863,12.4366,1401125.1029875,0
+KEY.US,D,20000121,000000,12.4792,13.0074,12.3289,12.9715,3605616.1906316,0
+KEY.US,D,20000124,000000,13.0413,13.0868,12.3648,12.4015,1872044.997765,0
+KEY.US,D,20000125,000000,12.4366,12.5488,12.0237,12.2155,2756702.4089804,0
+KEY.US,D,20000126,000000,12.3648,13.1236,12.2863,13.0868,2488445.6539786,0
+KEY.US,D,20000127,000000,13.0413,13.1236,12.5488,12.7777,1623971.2904484,0
+KEY.US,D,20000128,000000,12.7437,12.7437,12.3648,12.4366,1507504.7563476,0
+KEY.US,D,20000131,000000,12.517,12.7437,12.2485,12.7437,2101476.1353985,0
+KEY.US,D,20000201,000000,12.7059,12.7777,12.4792,12.5916,1837851.1324063,0
+KEY.US,D,20000202,000000,12.5916,12.5916,12.4015,12.4366,1454382.5125939,0
+KEY.US,D,20000203,000000,12.4792,12.5916,12.3648,12.4015,1894191.5616172,0
+KEY.US,D,20000204,000000,12.4366,12.517,12.172,12.2155,1759779.9549057,0
+KEY.US,D,20000207,000000,12.2155,12.3289,12.1012,12.137,1511425.5978793,0
+KEY.US,D,20000208,000000,12.137,12.3648,12.1012,12.3648,1635184.8972292,0
+KEY.US,D,20000209,000000,12.172,12.172,11.794,11.8288,1953055.7746141,0
+KEY.US,D,20000210,000000,11.7155,11.8288,11.1495,11.3811,3803377.2466922,0
+KEY.US,D,20000211,000000,11.2251,11.4935,11.037,11.3365,3045420.7977761,0
+KEY.US,D,20000214,000000,11.1873,11.2251,10.9227,11.037,2015426.0453807,0
+KEY.US,D,20000215,000000,11.1495,11.3811,10.8432,11.2667,2889008.1110692,0
+KEY.US,D,20000216,000000,11.0748,11.1873,10.8093,10.8432,2762024.4354596,0
+KEY.US,D,20000217,000000,11.1087,11.1873,10.7734,10.8907,1392575.6048473,0
+KEY.US,D,20000218,000000,10.7337,10.8093,10.3179,10.4671,2819486.4317087,0
+KEY.US,D,20000222,000000,10.5815,10.7337,10.4992,10.5815,2467984.0201848,0
+KEY.US,D,20000223,000000,10.5815,10.6154,10.4312,10.4312,2118442.0294267,0
+KEY.US,D,20000224,000000,10.5457,10.6154,10.2016,10.5815,2548850.3449774,0
+KEY.US,D,20000225,000000,10.755,10.8315,10.3653,10.4797,2786837.1715534,0
+KEY.US,D,20000228,000000,10.4797,10.6396,10.3653,10.4797,2947736.1264129,0
+KEY.US,D,20000229,000000,10.4797,10.5621,10.2161,10.4468,1878917.8202501,0
+KEY.US,D,20000301,000000,10.4797,10.5621,10.2161,10.5621,2180947.4660462,0
+KEY.US,D,20000302,000000,10.4797,10.5263,10.2548,10.4468,1514512.7446854,0
+KEY.US,D,20000303,000000,10.7938,10.911,10.4468,10.755,2307787.7213997,0
+KEY.US,D,20000306,000000,10.755,10.8674,10.4797,10.7163,1525582.9312102,0
+KEY.US,D,20000307,000000,10.6396,10.6396,9.83528,9.86434,4007579.8326696,0
+KEY.US,D,20000308,000000,10.0224,10.061,9.59488,9.67435,3787961.1168695,0
+KEY.US,D,20000309,000000,9.67435,9.75382,9.59488,9.75382,2922085.5683918,0
+KEY.US,D,20000310,000000,9.86434,9.98061,9.7877,9.90405,2762309.2123708,0
+KEY.US,D,20000313,000000,10.0224,10.061,9.75382,10.0224,2237987.4559304,0
+KEY.US,D,20000314,000000,10.0224,10.094,9.71118,9.7877,2402250.080104,0
+KEY.US,D,20000315,000000,10.0224,11.0243,9.83528,10.911,4917046.8845775,0
+KEY.US,D,20000316,000000,11.4083,11.9519,10.942,11.637,3896304.2863967,0
+KEY.US,D,20000317,000000,12.0237,12.0237,11.5662,11.6021,2934554.8762633,0
+KEY.US,D,20000320,000000,11.5235,11.5662,11.0593,11.2163,1997482.0045704,0
+KEY.US,D,20000321,000000,11.447,11.6805,11.2938,11.6805,2052141.6309247,0
+KEY.US,D,20000322,000000,11.7155,12.0237,11.4847,11.9858,1919558.3745274,0
+KEY.US,D,20000323,000000,11.9858,12.0663,11.7155,12.0237,2536796.8526683,0
+KEY.US,D,20000324,000000,12.0663,12.1429,11.7155,11.794,2429857.9634897,0
+KEY.US,D,20000327,000000,11.794,11.794,11.2938,11.5235,1453683.9837209,0
+KEY.US,D,20000328,000000,11.5662,11.8744,11.4847,11.8288,2389633.2247749,0
+KEY.US,D,20000329,000000,11.8288,11.8744,11.4847,11.7155,1856347.1864322,0
+KEY.US,D,20000330,000000,11.6021,11.794,11.5235,11.5662,1726565.2681294,0
+KEY.US,D,20000331,000000,11.637,11.759,11.3752,11.7155,2193279.5444641,0
+KEY.US,D,20000403,000000,11.8744,12.1429,11.794,12.0237,2499801.6492151,0
+KEY.US,D,20000404,000000,11.9083,12.294,11.2938,11.8288,2602393.5632955,0
+KEY.US,D,20000405,000000,11.8288,11.9858,11.4847,11.5662,1644716.6693531,0
+KEY.US,D,20000406,000000,11.5662,11.7155,11.4083,11.6021,2117878.6664066,0
+KEY.US,D,20000407,000000,11.6021,11.6021,11.1398,11.1786,1492788.1871981,0
+KEY.US,D,20000410,000000,11.1398,11.1786,10.9875,11.103,3227200.2973931,0
+KEY.US,D,20000411,000000,11.103,11.254,11.0593,11.2163,1765668.4398062,0
+KEY.US,D,20000412,000000,11.447,11.794,11.4083,11.5662,2613323.4249655,0
+KEY.US,D,20000413,000000,11.5662,11.6021,11.3287,11.3287,1751933.11284,0
+KEY.US,D,20000414,000000,11.2163,11.254,10.4797,10.6018,2458173.661952,0
+KEY.US,D,20000417,000000,10.6018,10.8674,10.6018,10.8674,1869381.9209246,0
+KEY.US,D,20000418,000000,10.7163,11.0243,10.6396,10.9875,2207580.298051,0
+KEY.US,D,20000419,000000,10.9875,11.0243,10.7163,10.942,1458869.812547,0
+KEY.US,D,20000420,000000,11.254,11.254,10.911,11.0243,1026072.8790631,0
+KEY.US,D,20000424,000000,11.103,11.4847,11.0593,11.3752,1740438.8563495,0
+KEY.US,D,20000425,000000,11.2163,11.8288,11.2163,11.759,1907502.8186176,0
+KEY.US,D,20000426,000000,11.7155,11.794,11.5662,11.637,1936939.0523176,0
+KEY.US,D,20000427,000000,11.5662,11.5662,11.3287,11.4083,1600710.3821608,0
+KEY.US,D,20000428,000000,11.447,11.5662,11.2938,11.4083,2080454.2339858,0
+KEY.US,D,20000501,000000,11.447,11.794,11.3287,11.637,1787671.5834023,0
+KEY.US,D,20000502,000000,11.3752,11.4847,11.3752,11.447,1227896.1333108,0
+KEY.US,D,20000503,000000,11.3752,11.447,11.1398,11.2163,1718016.8017897,0
+KEY.US,D,20000504,000000,11.254,11.254,10.911,10.942,1197620.0140827,0
+KEY.US,D,20000505,000000,10.911,11.0593,10.8674,10.942,794397.57555291,0
+KEY.US,D,20000508,000000,11.0243,11.3752,10.911,11.1786,1300357.4120198,0
+KEY.US,D,20000509,000000,11.254,11.4847,11.103,11.103,1198183.3771028,0
+KEY.US,D,20000510,000000,11.2163,11.2163,11.0593,11.1786,1635605.8717937,0
+KEY.US,D,20000511,000000,11.1786,11.6021,11.1398,11.4083,2061396.8805405,0
+KEY.US,D,20000512,000000,11.5662,11.794,11.4847,11.7155,1354173.0256443,0
+KEY.US,D,20000515,000000,11.7155,12.1797,11.637,11.8744,2060972.8105748,0
+KEY.US,D,20000516,000000,11.8744,11.9083,11.3287,11.4083,3058039.716706,0
+KEY.US,D,20000517,000000,11.4083,11.637,11.254,11.5235,1168748.1752031,0
+KEY.US,D,20000518,000000,11.794,11.9858,11.759,11.794,1027756.777321,0
+KEY.US,D,20000519,000000,11.7155,11.794,11.5235,11.6021,1133571.0040602,0
+KEY.US,D,20000522,000000,11.759,11.9083,11.6805,11.8288,1272885.7262873,0
+KEY.US,D,20000523,000000,11.8744,12.6787,11.8744,12.2582,2581365.4710803,0
+KEY.US,D,20000524,000000,12.3357,12.9502,12.294,12.9502,2485221.277719,0
+KEY.US,D,20000525,000000,13.049,13.049,12.3445,12.5799,1676108.164817,0
+KEY.US,D,20000526,000000,12.7379,12.9715,12.5421,12.9278,1544361.6985466,0
+KEY.US,D,20000530,000000,12.9278,13.2438,12.9278,13.1295,2192016.6207706,0
+KEY.US,D,20000531,000000,13.1295,13.206,12.9278,13.1295,2091391.3182586,0
+KEY.US,D,20000601,000000,13.0868,13.6712,13.049,13.5928,2338340.3631359,0
+KEY.US,D,20000602,000000,13.6712,14.3332,13.6712,14.2964,3474713.737091,0
+KEY.US,D,20000605,000000,14.3778,14.3778,13.714,13.8282,1855505.2373033,0
+KEY.US,D,20000606,000000,13.9504,13.9504,13.049,13.0868,1921101.9479304,0
+KEY.US,D,20000607,000000,13.1295,13.4348,13.0868,13.3669,2080036.3548225,0
+KEY.US,D,20000608,000000,13.3669,13.3669,12.9278,13.206,1902601.7667028,0
+KEY.US,D,20000609,000000,13.049,13.1625,12.6585,12.6585,1549971.5973384,0
+KEY.US,D,20000612,000000,12.7708,13.0074,12.7708,12.8494,1111843.3511717,0
+KEY.US,D,20000613,000000,12.8494,12.8494,12.6914,12.8155,932447.31048577,0
+KEY.US,D,20000614,000000,12.7708,12.9715,12.7379,12.8494,1149831.1466126,0
+KEY.US,D,20000615,000000,12.6585,12.6914,11.8744,12.3077,3457197.8934479,0
+KEY.US,D,20000616,000000,11.9927,12.1506,11.5662,11.6805,3462521.9835279,0
+KEY.US,D,20000619,000000,11.6437,12.1865,11.5235,11.9519,2497132.3815724,0
+KEY.US,D,20000620,000000,11.9519,11.9927,11.6021,11.6021,1415284.4999192,0
+KEY.US,D,20000621,000000,11.8365,11.9519,11.4083,11.447,2946607.3367719,0
+KEY.US,D,20000622,000000,11.794,11.794,11.5235,11.7222,3663924.2632111,0
+KEY.US,D,20000623,000000,11.794,11.9519,11.6805,11.7222,1465743.6668324,0
+KEY.US,D,20000626,000000,11.794,12.0295,11.7222,11.759,1174212.5901379,0
+KEY.US,D,20000627,000000,11.8744,12.0731,11.8365,11.9519,1471766.2857853,0
+KEY.US,D,20000628,000000,11.9142,12.3861,11.8365,12.0014,1333012.8629776,0
+KEY.US,D,20000629,000000,12.0731,12.2301,11.8744,11.9519,1085641.8117354,0
+KEY.US,D,20000630,000000,11.794,11.8744,11.0089,11.0166,2788513.8472084,0
+KEY.US,D,20000703,000000,11.254,11.794,11.254,11.759,697407.30586104,0
+KEY.US,D,20000705,000000,11.9519,12.0295,11.794,11.8744,1295309.8444479,0
+KEY.US,D,20000706,000000,11.794,11.9927,11.4083,11.8744,923056.89501715,0
+KEY.US,D,20000707,000000,12.0731,12.3445,11.9927,12.1865,1194814.5487867,0
+KEY.US,D,20000710,000000,12.1865,12.3077,12.0731,12.1865,731747.68687703,0
+KEY.US,D,20000711,000000,12.2301,12.2301,11.9927,12.1506,993138.84199657,0
+KEY.US,D,20000712,000000,12.2301,12.4209,12.1506,12.1506,737353.45846708,0
+KEY.US,D,20000713,000000,12.1099,12.263,11.8744,11.9519,876664.05349253,0
+KEY.US,D,20000714,000000,11.759,12.1099,11.759,12.0295,1091804.7555431,0
+KEY.US,D,20000717,000000,11.8744,11.9927,11.6437,11.8365,1657611.0789906,0
+KEY.US,D,20000718,000000,11.6805,11.8744,11.4847,11.5662,1353332.1083159,0
+KEY.US,D,20000719,000000,11.794,11.794,11.3665,11.4083,1803372.4901362,0
+KEY.US,D,20000720,000000,11.5235,11.8365,11.447,11.8365,1770996.6570878,0
+KEY.US,D,20000721,000000,11.759,11.9142,11.4083,11.447,1427897.2280467,0
+KEY.US,D,20000724,000000,11.4083,11.7222,11.3665,11.6437,793272.91311353,0
+KEY.US,D,20000725,000000,11.4847,11.759,11.4083,11.7222,1224250.7824867,0
+KEY.US,D,20000726,000000,11.6021,11.6805,11.2851,11.2851,1459012.2010026,0
+KEY.US,D,20000727,000000,11.3287,11.5235,11.2095,11.3287,1116612.3326349,0
+KEY.US,D,20000728,000000,11.254,11.2851,10.9818,11.0166,1197338.3325726,0
+KEY.US,D,20000731,000000,11.1311,11.254,10.9343,10.9818,1088865.1561947,0
+KEY.US,D,20000801,000000,11.1311,11.3665,11.0942,11.2851,997757.18060084,0
+KEY.US,D,20000802,000000,11.254,11.447,11.254,11.3287,801825.50665483,0
+KEY.US,D,20000803,000000,11.3665,11.7222,11.3287,11.6805,1048213.2521129,0
+KEY.US,D,20000804,000000,12.0295,12.3445,11.8744,12.263,1741559.3915873,0
+KEY.US,D,20000807,000000,12.4656,12.4656,11.9927,12.263,1437988.235989,0
+KEY.US,D,20000808,000000,12.4209,12.4209,12.0731,12.1099,1227050.0569803,0
+KEY.US,D,20000809,000000,12.1099,12.1865,11.9519,12.0295,1355157.3632289,0
+KEY.US,D,20000810,000000,12.0731,12.263,12.0731,12.1506,1858596.511311,0
+KEY.US,D,20000811,000000,12.1865,12.4656,12.1506,12.4656,1254383.4814588,0
+KEY.US,D,20000814,000000,12.4656,12.4656,12.1099,12.4209,1347306.3939617,0
+KEY.US,D,20000815,000000,12.1865,12.5421,12.1865,12.3861,1291525.2005693,0
+KEY.US,D,20000816,000000,12.5005,12.612,12.3445,12.3861,1397062.9048005,0
+KEY.US,D,20000817,000000,12.5005,12.5799,12.3077,12.3861,1252278.6086365,0
+KEY.US,D,20000818,000000,12.4209,12.4209,12.0731,12.1865,1389354.3239889,0
+KEY.US,D,20000821,000000,12.1865,12.3077,12.0731,12.2301,675549.64612175,0
+KEY.US,D,20000822,000000,12.1506,12.7379,12.1506,12.6914,1178842.2785466,0
+KEY.US,D,20000823,000000,12.4656,12.6585,12.3861,12.4209,759496.92691802,0
+KEY.US,D,20000824,000000,12.4209,12.5421,12.3445,12.3445,634481.92647753,0
+KEY.US,D,20000825,000000,12.4015,12.5655,12.1226,12.2087,798180.15583068,0
+KEY.US,D,20000828,000000,12.2418,12.5237,12.0876,12.4433,845973.1505023,0
+KEY.US,D,20000829,000000,12.4433,12.4792,12.2863,12.2863,1000137.5441308,0
+KEY.US,D,20000830,000000,12.2863,12.5974,12.2863,12.4433,727264.51412556,0
+KEY.US,D,20000831,000000,12.4792,13.0354,12.4792,12.8076,1941983.5244884,0
+KEY.US,D,20000901,000000,12.7999,12.9221,12.6787,12.7593,1472886.821023,0
+KEY.US,D,20000905,000000,12.7205,13.1149,12.6787,13.1149,1852703.899209,0
+KEY.US,D,20000906,000000,13.714,13.992,13.551,13.869,3229582.7245239,0
+KEY.US,D,20000907,000000,13.9049,14.3865,13.869,13.9049,2596787.7917054,0
+KEY.US,D,20000908,000000,13.992,14.8197,13.992,14.2654,3237576.0822468,0
+KEY.US,D,20000911,000000,14.6162,15.4119,14.5842,15.4119,3923625.3292705,0
+KEY.US,D,20000912,000000,15.1415,15.1726,14.6637,14.8992,2156700.1565733,0
+KEY.US,D,20000913,000000,15.1726,15.2578,14.6995,14.8197,1904978.0030312,0
+KEY.US,D,20000914,000000,15.1726,15.2578,14.9777,15.1726,2029016.9202903,0
+KEY.US,D,20000915,000000,15.0543,15.5311,14.8992,15.3314,3195246.4707095,0
+KEY.US,D,20000918,000000,15.1415,15.1726,14.6637,14.6995,1907784.5001277,0
+KEY.US,D,20000919,000000,14.6995,14.8197,14.5406,14.5842,2224111.8041094,0
+KEY.US,D,20000920,000000,14.5057,14.8624,14.3041,14.7819,1926843.9171737,0
+KEY.US,D,20000921,000000,14.4272,14.8624,14.4272,14.6995,1768889.7206647,0
+KEY.US,D,20000922,000000,14.5406,14.9777,14.4611,14.8992,1314653.0066048,0
+KEY.US,D,20000925,000000,14.8992,15.377,14.8197,15.377,1376037.9079864,0
+KEY.US,D,20000926,000000,14.9777,15.8519,14.9777,15.7317,2730913.5897053,0
+KEY.US,D,20000927,000000,15.7317,16.288,15.5777,16.2116,3038136.2869302,0
+KEY.US,D,20000928,000000,16.0486,17.1583,15.8907,16.9248,4696724.4809026,0
+KEY.US,D,20000929,000000,16.5691,16.8385,16.0486,16.0486,3117180.4522109,0
+KEY.US,D,20001002,000000,16.1262,16.4828,15.6105,16.1262,2229300.7283366,0
+KEY.US,D,20001003,000000,16.1659,16.4828,16.1659,16.445,2228880.7855726,0
+KEY.US,D,20001004,000000,16.445,16.8385,16.2116,16.445,2475693.6327967,0
+KEY.US,D,20001005,000000,16.4828,16.8812,16.0486,16.0904,1523344.9561359,0
+KEY.US,D,20001006,000000,16.0904,16.1659,15.377,15.6105,1411638.1172946,0
+KEY.US,D,20001009,000000,15.4535,15.6105,15.2201,15.4535,984866.8981649,0
+KEY.US,D,20001010,000000,15.377,15.4119,14.9777,15.0979,2032664.3347153,0
+KEY.US,D,20001011,000000,15.0979,15.0979,14.1821,14.5057,4425246.4450422,0
+KEY.US,D,20001012,000000,14.6637,14.6637,13.7459,14.1821,2395380.3530201,0
+KEY.US,D,20001013,000000,14.149,15.1415,14.1074,14.9399,1810096.7333633,0
+KEY.US,D,20001016,000000,14.9777,15.1415,14.5842,15.0543,1216830.0739876,0
+KEY.US,D,20001017,000000,15.0543,15.2201,14.3041,14.4611,1927407.2801938,0
+KEY.US,D,20001018,000000,14.0269,14.0676,13.6334,13.8282,3042333.6509699,0
+KEY.US,D,20001019,000000,13.714,14.4272,13.714,14.3041,1474286.9741701,0
+KEY.US,D,20001020,000000,14.2654,14.3865,14.2266,14.2654,1693908.7853713,0
+KEY.US,D,20001023,000000,14.1074,14.4272,14.0269,14.4272,1449340.1040239,0
+KEY.US,D,20001024,000000,14.4272,15.0193,14.4272,14.9399,1278211.879968,0
+KEY.US,D,20001025,000000,14.9399,15.2201,14.7819,14.8624,1359364.0134723,0
+KEY.US,D,20001026,000000,14.8197,14.9399,14.3487,14.5842,1118151.7788362,0
+KEY.US,D,20001027,000000,14.5406,15.2578,14.5406,15.0979,1337917.0102935,0
+KEY.US,D,20001030,000000,15.1415,15.7317,15.0543,15.69,1467697.8967959,0
+KEY.US,D,20001031,000000,15.69,15.8102,15.1726,15.6523,1463073.3673892,0
+KEY.US,D,20001101,000000,15.6105,15.7705,15.3314,15.6105,1493909.7542363,0
+KEY.US,D,20001102,000000,15.4972,15.8519,15.4972,15.69,936091.62950953,0
+KEY.US,D,20001103,000000,15.5777,16.0486,15.5311,16.0108,1101335.4958665,0
+KEY.US,D,20001106,000000,15.8907,16.0904,15.8102,16.0108,663915.06477638,0
+KEY.US,D,20001107,000000,16.0108,16.0108,15.6105,15.8519,749267.65772169,0
+KEY.US,D,20001108,000000,15.8519,15.8519,15.377,15.8102,605182.92223109,0
+KEY.US,D,20001109,000000,15.6523,15.8102,15.4535,15.69,1124460.2065008,0
+KEY.US,D,20001110,000000,15.69,15.8102,15.2946,15.4535,1077369.8679037,0
+KEY.US,D,20001113,000000,15.4972,15.5311,15.0543,15.2201,791876.88716813,0
+KEY.US,D,20001114,000000,14.9399,15.4535,14.8197,15.1415,1369314.6965598,0
+KEY.US,D,20001115,000000,14.8197,14.8992,14.1821,14.3041,2840934.4666879,0
+KEY.US,D,20001116,000000,14.1821,14.7412,14.1074,14.6162,1847659.4270382,0
+KEY.US,D,20001117,000000,14.6637,14.8992,14.3487,14.3487,3737643.3066115,0
+KEY.US,D,20001120,000000,14.3865,14.5406,13.992,14.4611,1484655.5364209,0
+KEY.US,D,20001121,000000,14.5057,14.6637,14.2654,14.5406,1040227.1169929,0
+KEY.US,D,20001122,000000,14.3865,14.5842,14.3041,14.4272,860970.36936138,0
+KEY.US,D,20001124,000000,14.5649,14.7616,14.4834,14.7248,446254.70614148,0
+KEY.US,D,20001127,000000,14.6841,14.8847,14.6841,14.6841,884098.17539688,0
+KEY.US,D,20001128,000000,14.8062,15.1657,14.7248,14.8847,1386267.1771828,0
+KEY.US,D,20001129,000000,14.9613,15.8907,14.9613,15.69,2367074.9725619,0
+KEY.US,D,20001130,000000,15.69,16.0108,15.5253,16.0108,2060972.8105748,0
+KEY.US,D,20001201,000000,16.0108,16.2116,15.8907,16.0904,2034766.1121364,0
+KEY.US,D,20001204,000000,16.0486,16.2116,15.8451,16.0904,1475407.5094078,0
+KEY.US,D,20001205,000000,16.3325,16.6544,15.9672,16.6544,1441071.2555935,0
+KEY.US,D,20001206,000000,16.445,17.0876,16.4101,16.6544,4927274.090173,0
+KEY.US,D,20001207,000000,16.5691,17.0101,16.4101,16.7667,2575340.7885266,0
+KEY.US,D,20001208,000000,16.9287,17.4103,16.9287,17.295,3443601.8595362,0
+KEY.US,D,20001211,000000,17.2098,17.6507,17.2098,17.5305,2077652.8958914,0
+KEY.US,D,20001212,000000,17.5305,17.5305,17.2523,17.329,993835.30726866,0
+KEY.US,D,20001213,000000,17.17,17.4947,17.0518,17.17,3003790.7469121,0
+KEY.US,D,20001214,000000,16.8104,16.8104,16.4101,16.8104,1601402.7202313,0
+KEY.US,D,20001215,000000,16.5323,16.8521,16.5323,16.8521,2536522.3937611,0
+KEY.US,D,20001218,000000,17.17,17.9725,17.17,17.8921,2766514.8308139,0
+KEY.US,D,20001219,000000,17.7291,18.2913,17.6507,17.6507,2792025.0639802,0
+KEY.US,D,20001220,000000,17.5731,17.9395,17.329,17.7291,3370155.2114423,0
+KEY.US,D,20001221,000000,17.6507,17.8921,17.4103,17.5731,4190765.676236,0
+KEY.US,D,20001222,000000,17.9725,18.2157,17.7729,17.8135,1846680.2484556,0
+KEY.US,D,20001226,000000,17.8921,18.2913,17.8135,17.9395,1390754.4771359,0
+KEY.US,D,20001227,000000,18.016,18.2584,17.8921,18.1362,1063350.7958268,0
+KEY.US,D,20001228,000000,18.1362,18.1362,17.9725,18.0936,1117029.1799977,0
+KEY.US,D,20001229,000000,17.9725,18.0936,17.6963,17.9725,1444155.3069983,0
+KEY.US,D,20010102,000000,17.6963,17.6963,17.295,17.4103,2497416.1266832,0
+KEY.US,D,20010103,000000,17.4103,18.0936,16.8909,18.0936,2717320.6511949,0
+KEY.US,D,20010104,000000,18.0936,18.7778,17.9725,18.2584,2506106.9814785,0
+KEY.US,D,20010105,000000,18.2584,18.2584,17.4103,17.6507,2007011.7130934,0
+KEY.US,D,20010108,000000,17.5305,17.5731,17.0876,17.2098,1158796.4603152,0
+KEY.US,D,20010109,000000,17.329,17.3755,16.9743,17.2523,1461809.4118954,0
+KEY.US,D,20010110,000000,17.4947,18.052,17.4103,17.7291,1659853.1812666,0
+KEY.US,D,20010111,000000,17.8523,18.2584,17.7729,17.9725,2308349.020819,0
+KEY.US,D,20010112,000000,17.8135,17.9395,17.3755,17.6169,1495453.3276393,0
+KEY.US,D,20010116,000000,17.6169,18.4164,17.4947,18.1362,3115779.2672635,0
+KEY.US,D,20010117,000000,18.2584,18.2584,18.016,18.1362,1778562.8494437,0
+KEY.US,D,20010118,000000,18.1362,18.2157,17.4103,17.4103,2500363.9804348,0
+KEY.US,D,20010119,000000,17.2523,17.4103,17.0518,17.295,2486484.2014124,0
+KEY.US,D,20010122,000000,17.295,17.5731,17.2098,17.4103,2341002.4081759,0
+KEY.US,D,20010123,000000,17.329,17.4947,17.2098,17.329,1876675.7179741,0
+KEY.US,D,20010124,000000,17.2523,17.329,17.1341,17.295,1555575.3053276,0
+KEY.US,D,20010125,000000,17.295,17.3755,17.0101,17.295,1684517.3381023,0
+KEY.US,D,20010126,000000,17.329,17.6963,17.2523,17.6169,2556422.7281357,0
+KEY.US,D,20010129,000000,17.9725,18.0752,17.4589,17.6099,1670361.0365717,0
+KEY.US,D,20010130,000000,17.329,17.6256,17.2523,17.5392,1362161.2243652,0
+KEY.US,D,20010131,000000,17.5392,17.5392,17.1186,17.1186,2260275.3764378,0
+KEY.US,D,20010201,000000,17.1399,17.3221,17.0449,17.2175,1994537.24622,0
+KEY.US,D,20010202,000000,17.2446,17.5248,17.1961,17.329,1311849.6049095,0
+KEY.US,D,20010205,000000,17.329,17.39,17.2679,17.3511,1458592.2582386,0
+KEY.US,D,20010206,000000,17.3434,17.3434,16.7523,16.918,1336793.3796545,0
+KEY.US,D,20010207,000000,16.9287,17.329,16.8744,17.0876,2305685.9439786,0
+KEY.US,D,20010208,000000,16.8812,17.2319,16.8812,17.0876,1582339.1759836,0
+KEY.US,D,20010209,000000,17.0731,17.1961,17.0101,17.1787,963284.72913324,0
+KEY.US,D,20010212,000000,17.1642,17.329,17.1467,17.2398,1548428.0239353,0
+KEY.US,D,20010213,000000,17.329,17.3755,17.2029,17.2756,1829018.9209558,0
+KEY.US,D,20010214,000000,17.2756,17.5179,17.2319,17.2756,1778283.2315344,0
+KEY.US,D,20010215,000000,17.3066,17.4307,17.1787,17.3678,2013881.4401773,0
+KEY.US,D,20010216,000000,17.3958,17.9318,17.3958,17.6701,2099377.4533786,0
+KEY.US,D,20010220,000000,17.801,17.801,17.0101,17.0953,2290830.0817747,0
+KEY.US,D,20010221,000000,16.8812,17.2398,16.8317,16.8385,951230.20502382,0
+KEY.US,D,20010222,000000,16.7523,16.8104,15.8907,16.445,2563008.7101087,0
+KEY.US,D,20010223,000000,16.5448,16.5826,16.0108,16.4983,2183607.4474853,0
+KEY.US,D,20010226,000000,16.7523,16.9519,16.2755,16.9519,1633783.7122818,0
+KEY.US,D,20010227,000000,16.7881,17.1583,16.7309,16.9674,1489285.2248296,0
+KEY.US,D,20010228,000000,17.2098,17.2098,16.6079,16.8812,2568190.4117331,0
+KEY.US,D,20010301,000000,17.0449,17.3367,16.7881,17.3367,2341282.0260852,0
+KEY.US,D,20010302,000000,17.3367,17.8212,17.3066,17.6032,1933857.0645136,0
+KEY.US,D,20010305,000000,17.6323,17.6875,17.2175,17.4646,1330210.4930827,0
+KEY.US,D,20010306,000000,17.8921,17.8921,17.5034,17.6323,1411638.1172946,0
+KEY.US,D,20010307,000000,17.5567,17.861,17.4783,17.861,1211500.8249056,0
+KEY.US,D,20010308,000000,17.7291,17.9065,17.5305,17.8212,1847659.4270382,0
+KEY.US,D,20010309,000000,17.6614,17.6963,17.3153,17.4258,1141696.4322346,0
+KEY.US,D,20010312,000000,17.4258,17.4258,16.6311,16.7242,2174642.1337828,0
+KEY.US,D,20010313,000000,16.6234,17.2611,16.5246,17.2319,1686903.8924347,0
+KEY.US,D,20010314,000000,16.3975,16.5876,15.8451,16.1659,2666861.4842816,0
+KEY.US,D,20010315,000000,16.4044,16.9035,16.2618,16.8812,2061818.8869053,0
+KEY.US,D,20010316,000000,16.3975,16.7396,16.3975,16.5826,2302178.8544085,0
+KEY.US,D,20010319,000000,16.6234,16.7523,16.0757,16.3975,2244718.9217602,0
+KEY.US,D,20010320,000000,16.5614,16.6234,16.1737,16.2396,2168332.6743178,0
+KEY.US,D,20010321,000000,16.0757,16.3016,15.7056,15.7637,2115917.2138403,0
+KEY.US,D,20010322,000000,15.5854,15.6523,14.7141,15.4535,2439814.8373797,0
+KEY.US,D,20010323,000000,15.5854,16.0409,15.3702,15.9789,1838269.0115696,0
+KEY.US,D,20010326,000000,16.1029,16.3686,15.9789,16.1892,1244292.4735165,0
+KEY.US,D,20010327,000000,16.1979,16.5759,15.9401,16.5323,1459572.4686215,0
+KEY.US,D,20010328,000000,16.1029,16.5371,16.0826,16.5052,1442614.8289965,0
+KEY.US,D,20010329,000000,16.3375,16.7086,16.2327,16.4325,1339174.7749849,0
+KEY.US,D,20010330,000000,16.4597,16.8172,16.445,16.7523,1651727.7530921,0
+KEY.US,D,20010402,000000,16.6234,17.1642,16.5246,16.7736,1273028.1147429,0
+KEY.US,D,20010403,000000,16.6612,16.8744,16.1029,16.3686,1330628.372246,0
+KEY.US,D,20010404,000000,16.2327,16.3686,15.66,15.9731,1374359.1687306,0
+KEY.US,D,20010405,000000,16.2046,16.4509,16.0486,16.3509,1462794.7812804,0
+KEY.US,D,20010406,000000,16.2046,16.4828,15.7637,16.0409,1643736.4589701,0
+KEY.US,D,20010409,000000,16.3016,16.4664,16.1892,16.3907,1277227.5423835,0
+KEY.US,D,20010410,000000,16.5614,16.8317,16.4664,16.6612,1347026.7760524,0
+KEY.US,D,20010411,000000,16.8172,16.8579,16.4237,16.4325,1957958.8901296,0
+KEY.US,D,20010412,000000,16.5614,16.7881,16.445,16.5826,903855.08951545,0
+KEY.US,D,20010416,000000,16.6883,16.8521,16.226,16.4179,1194117.0517141,0
+KEY.US,D,20010417,000000,16.4325,16.4325,16.1378,16.3094,1170994.4046807,0
+KEY.US,D,20010418,000000,14.7762,16.3016,14.3487,15.2278,7673190.0577393,0
+KEY.US,D,20010419,000000,15.25,15.2636,14.7189,14.7412,3450748.1091281,0
+KEY.US,D,20010420,000000,14.7141,14.9399,14.6394,14.9322,2818371.055473,0
+KEY.US,D,20010423,000000,14.9322,14.9322,14.6482,14.8468,1676389.846327,0
+KEY.US,D,20010424,000000,14.8062,15.0193,14.7819,14.9254,1360341.1284541,0
+KEY.US,D,20010425,000000,14.8682,14.9971,14.7325,14.9476,1478632.9174679,0
+KEY.US,D,20010426,000000,14.8062,14.9322,14.6113,14.6259,1910869.5833329,0
+KEY.US,D,20010427,000000,14.9322,15.0979,14.7412,15.0979,2042051.6547827,0
+KEY.US,D,20010430,000000,15.4254,15.4254,14.9138,15.0543,1543242.1951094,0
+KEY.US,D,20010501,000000,15.0543,15.1813,14.8682,15.1328,1410375.1936013,0
+KEY.US,D,20010502,000000,15.0688,15.2694,14.9777,15.2122,1815986.2500641,0
+KEY.US,D,20010503,000000,15.0979,15.2578,14.9322,15.25,1418084.8062132,0
+KEY.US,D,20010504,000000,15.1193,15.6523,14.9322,15.6523,1711149.1383067,0
+KEY.US,D,20010507,000000,15.5854,15.5921,15.1997,15.3838,1278072.5869137,0
+KEY.US,D,20010508,000000,15.2636,15.3634,15.2335,15.3634,1222289.3299204,0
+KEY.US,D,20010509,000000,15.2636,15.2946,14.9322,15.2868,1608836.8421357,0
+KEY.US,D,20010510,000000,15.4535,15.4535,15.1726,15.2946,997899.56905647,0
+KEY.US,D,20010511,000000,15.2868,15.4187,15.0407,15.0979,512404.46178467,0
+KEY.US,D,20010514,000000,15.0755,15.2636,15.0755,15.1657,1034341.7274936,0
+KEY.US,D,20010515,000000,15.1997,15.4448,15.1579,15.3179,1319276.5042111,0
+KEY.US,D,20010516,000000,15.282,16.1378,15.2201,15.8393,1262233.4189257,0
+KEY.US,D,20010517,000000,15.8102,15.8451,14.8682,15.8451,3713959.3601587,0
+KEY.US,D,20010518,000000,15.8325,16.1659,15.7463,15.8258,2732457.1631083,0
+KEY.US,D,20010521,000000,15.8742,15.912,15.5534,15.7879,1945348.2256029,0
+KEY.US,D,20010522,000000,15.6833,16.1805,15.6242,16.069,1721380.4711038,0
+KEY.US,D,20010523,000000,15.9731,16.132,15.9207,16.0757,1192153.5355471,0
+KEY.US,D,20010524,000000,16.0409,16.2541,15.8519,15.8907,1861537.1424599,0
+KEY.US,D,20010525,000000,15.7764,15.9043,15.4448,15.5777,1617248.0790218,0
+KEY.US,D,20010529,000000,15.6174,15.7764,15.4759,15.7395,1023689.420132,0
+KEY.US,D,20010530,000000,15.5777,15.7966,15.5185,15.6174,1089709.1689244,0
+KEY.US,D,20010531,000000,15.5486,15.6978,15.3838,15.6309,1486618.0207876,0
+KEY.US,D,20010601,000000,15.66,15.755,15.5253,15.7133,808133.93431939,0
+KEY.US,D,20010604,000000,15.7133,15.9672,15.6978,15.9207,903999.54157188,0
+KEY.US,D,20010605,000000,15.8393,16.2046,15.8393,16.132,1392438.3753937,0
+KEY.US,D,20010606,000000,15.9043,16.1659,15.8451,15.9866,2150669.2832172,0
+KEY.US,D,20010607,000000,16.3975,16.4237,16.1029,16.2116,3317461.164856,0
+KEY.US,D,20010608,000000,16.1979,16.2939,16.1029,16.1737,1059428.9224946,0
+KEY.US,D,20010611,000000,16.0409,16.385,15.9401,15.9934,1758100.1838494,0
+KEY.US,D,20010612,000000,15.9401,15.9401,15.7056,15.7966,1470086.5147291,0
+KEY.US,D,20010613,000000,15.7395,16.0108,15.7133,15.7764,814724.04349399,0
+KEY.US,D,20010614,000000,15.7764,15.7764,15.5611,15.6378,965946.77417325,0
+KEY.US,D,20010615,000000,15.6378,15.8393,15.5777,15.6978,2031404.5064232,0
+KEY.US,D,20010618,000000,15.7764,15.8393,15.4759,15.69,813736.61050823,0
+KEY.US,D,20010619,000000,15.8179,15.9934,15.7811,15.8965,1143383.4258937,0
+KEY.US,D,20010620,000000,15.9334,16.132,15.9334,16.0108,1253119.525965,0
+KEY.US,D,20010621,000000,15.9672,16.5177,15.9605,16.4828,2364687.3864291,0
+KEY.US,D,20010622,000000,16.4983,16.5448,16.2939,16.4373,2195103.7675767,0
+KEY.US,D,20010625,000000,16.4101,16.4887,16.2939,16.385,2057049.9054422,0
+KEY.US,D,20010626,000000,16.1029,16.7455,16.1029,16.6311,3138344.7420793,0
+KEY.US,D,20010627,000000,16.6311,17.2175,16.6311,16.9607,4657202.3982621,0
+KEY.US,D,20010628,000000,16.9248,17.2175,16.9248,17.0876,2330774.17078,0
+KEY.US,D,20010629,000000,17.0256,17.1467,16.7174,17.1264,2361747.7870807,0
+KEY.US,D,20010702,000000,17.1264,17.1874,16.9374,17.1787,1322919.7914344,0
+KEY.US,D,20010703,000000,17.1787,17.1961,17.0256,17.0953,539033.16658789,0
+KEY.US,D,20010705,000000,17.0809,17.2446,16.9035,16.9374,1131189.6087298,0
+KEY.US,D,20010706,000000,16.8909,17.0256,16.7968,16.8579,1733153.3137033,0
+KEY.US,D,20010709,000000,16.7968,17.0324,16.6883,16.9374,1655646.5310232,0
+KEY.US,D,20010710,000000,16.759,16.8579,16.5614,16.6941,2630842.3640098,0
+KEY.US,D,20010711,000000,16.6612,16.9868,16.6311,16.8454,1268957.6621527,0
+KEY.US,D,20010712,000000,17.0731,17.3678,16.9374,17.2611,2608834.0614117,0
+KEY.US,D,20010713,000000,17.1341,17.5179,17.1341,17.4258,1477229.6689198,0
+KEY.US,D,20010716,000000,17.4181,17.5567,17.0518,17.0731,1220466.1386081,0
+KEY.US,D,20010717,000000,16.9607,17.3434,16.9248,17.2398,1678772.2734578,0
+KEY.US,D,20010718,000000,17.2098,17.4646,17.1516,17.329,1451860.7924087,0
+KEY.US,D,20010719,000000,17.3822,17.4783,17.1583,17.3511,1122920.7602994,0
+KEY.US,D,20010720,000000,17.2175,17.3153,17.0643,17.1341,1358798.5868515,0
+KEY.US,D,20010723,000000,17.1264,17.3028,17.0256,17.1341,827612.26232913,0
+KEY.US,D,20010724,000000,17.0876,17.2872,16.8744,16.8957,1262233.4189257,0
+KEY.US,D,20010725,000000,16.8957,17.1109,16.7968,17.1109,939740.07573489,0
+KEY.US,D,20010726,000000,16.9743,17.3822,16.9248,17.3511,1278914.5360425,0
+KEY.US,D,20010727,000000,17.2872,17.4783,17.2679,17.3678,788932.12881769,0
+KEY.US,D,20010730,000000,17.3755,17.5248,17.295,17.3822,804064.51352956,0
+KEY.US,D,20010731,000000,17.3822,17.6565,17.3434,17.58,1017659.5785763,0
+KEY.US,D,20010801,000000,17.58,17.9666,17.5179,17.9221,2035745.290719,0
+KEY.US,D,20010802,000000,18.0752,18.238,17.6507,17.8387,3663219.5435358,0
+KEY.US,D,20010803,000000,17.8387,18.0229,17.7369,17.8794,811357.27877868,0
+KEY.US,D,20010806,000000,17.8794,18.0752,17.8135,17.9221,834199.27610252,0
+KEY.US,D,20010807,000000,17.9318,18.5046,17.8921,18.5046,2170991.6239567,0
+KEY.US,D,20010808,000000,18.3727,18.3727,17.8998,17.9463,1234627.5991407,0
+KEY.US,D,20010809,000000,17.9463,18.3001,17.801,18.2661,1132026.3988567,0
+KEY.US,D,20010810,000000,18.0752,18.1072,17.9065,17.9152,1600846.5798141,0
+KEY.US,D,20010813,000000,17.9221,18.0073,17.7729,17.8523,1396498.50998,0
+KEY.US,D,20010814,000000,17.8998,17.9919,17.7176,17.8309,1104136.833961,0
+KEY.US,D,20010815,000000,17.8794,17.8861,17.6169,17.6565,1832802.533034,0
+KEY.US,D,20010816,000000,17.6565,17.9725,17.6565,17.9065,1881017.5340704,0
+KEY.US,D,20010817,000000,17.9725,18.0607,17.638,17.7369,1168890.5636587,0
+KEY.US,D,20010820,000000,17.6169,17.9725,17.6169,17.9463,870363.8802312,0
+KEY.US,D,20010821,000000,18.0073,18.3001,17.8087,17.8921,1127263.6081961,0
+KEY.US,D,20010822,000000,17.8794,18.2661,17.7669,17.985,1323060.1162892,0
+KEY.US,D,20010823,000000,18.0073,18.1663,17.9608,18.1072,945343.78372413,0
+KEY.US,D,20010824,000000,18.1722,18.1722,17.5392,17.5654,1523202.5676803,0
+KEY.US,D,20010827,000000,17.2756,17.6701,17.2242,17.4501,1681150.5733869,0
+KEY.US,D,20010828,000000,17.5392,17.5392,17.1109,17.1516,1032098.5934172,0
+KEY.US,D,20010829,000000,17.1264,17.1583,16.7396,16.8104,1244434.8619722,0
+KEY.US,D,20010830,000000,16.7736,16.9607,16.5323,16.6612,1997206.5138628,0
+KEY.US,D,20010831,000000,16.6612,16.8104,16.6388,16.6767,1766648.6501891,0
+KEY.US,D,20010904,000000,16.6388,16.8744,16.445,16.7396,1494189.3721456,0
+KEY.US,D,20010905,000000,16.6388,16.7396,16.3763,16.6941,1092228.8255088,0
+KEY.US,D,20010906,000000,16.601,16.8454,16.5371,16.6311,2567070.9082957,0
+KEY.US,D,20010907,000000,16.6311,16.6311,16.1591,16.3268,1920396.1964547,0
+KEY.US,D,20010910,000000,16.2464,16.3268,16.0904,16.2183,2075269.4369602,0
+KEY.US,D,20010917,000000,15.282,16.2116,15.25,15.8519,2898537.8195922,0
+KEY.US,D,20010918,000000,15.9488,16.3509,15.8742,16.132,2129088.1459859,0
+KEY.US,D,20010919,000000,16.1262,16.2755,15.5311,15.8742,1376882.9525166,0
+KEY.US,D,20010920,000000,15.6105,15.6465,15.348,15.4381,2000713.6034329,0
+KEY.US,D,20010921,000000,14.7819,15.5486,14.748,15.0755,2179404.9244435,0
+KEY.US,D,20010924,000000,15.282,15.5777,15.282,15.4119,2499936.815068,0
+KEY.US,D,20010925,000000,15.4448,15.6048,15.2868,15.4381,1956976.6161459,0
+KEY.US,D,20010926,000000,15.6465,15.7705,15.4448,15.6465,1640791.7006197,0
+KEY.US,D,20010927,000000,15.6755,16.0544,15.6378,15.9488,1419205.341451,0
+KEY.US,D,20010928,000000,16.0757,16.3509,15.8519,16.0409,2180384.103026,0
+KEY.US,D,20011001,000000,15.8742,15.9672,15.7317,15.7966,1645555.5230808,0
+KEY.US,D,20011002,000000,15.7966,15.9488,15.6105,15.8451,1613600.6645968,0
+KEY.US,D,20011003,000000,15.8451,15.912,15.7133,15.8606,1757822.629541,0
+KEY.US,D,20011004,000000,15.8179,15.8742,15.5777,15.6465,1501896.9211567,0
+KEY.US,D,20011005,000000,15.5777,15.6465,14.7819,15.0688,1818363.5181929,0
+KEY.US,D,20011008,000000,14.6113,14.6841,14.2198,14.2489,2083403.1195378,0
+KEY.US,D,20011009,000000,14.1355,14.4476,14.1229,14.2266,2916900.7713662,0
+KEY.US,D,20011010,000000,14.2333,14.2789,14.0482,14.1229,4417112.7624646,0
+KEY.US,D,20011011,000000,14.2857,14.4272,14.1617,14.2489,3454251.0714967,0
+KEY.US,D,20011012,000000,13.933,13.9639,13.708,13.7857,3996647.9073987,0
+KEY.US,D,20011015,000000,13.8864,14.1674,13.6112,14.0482,2938761.5265067,0
+KEY.US,D,20011016,000000,14.2198,14.6394,14.1229,14.1229,3035749.7325978,0
+KEY.US,D,20011017,000000,14.6113,14.6841,14.0997,14.0997,2564266.4748001,0
+KEY.US,D,20011018,000000,14.1355,14.3409,13.9504,13.9843,2217668.2105921,0
+KEY.US,D,20011019,000000,13.9193,13.9417,13.7459,13.8864,1405610.3393397,0
+KEY.US,D,20011022,000000,13.8942,14.2198,13.8864,14.1617,1258729.4247567,0
+KEY.US,D,20011023,000000,14.1549,14.3487,14.0676,14.1674,1488724.9572107,0
+KEY.US,D,20011024,000000,14.3177,14.5842,14.1674,14.5135,1431963.5534353,0
+KEY.US,D,20011025,000000,14.3487,14.7141,14.1617,14.6259,1347724.2731249,0
+KEY.US,D,20011026,000000,14.6162,15.127,14.5649,14.9971,2251863.1077512,0
+KEY.US,D,20011029,000000,14.9971,14.9971,14.5271,14.5271,1723207.7896178,0
+KEY.US,D,20011030,000000,14.5202,14.5202,14.1355,14.2964,1236728.3447614,0
+KEY.US,D,20011031,000000,14.3487,14.467,14.1287,14.1287,1678491.6237482,0
+KEY.US,D,20011101,000000,14.149,14.6162,14.0201,14.6113,1606876.4213697,0
+KEY.US,D,20011102,000000,14.5338,14.8062,14.311,14.6113,1055646.3422168,0
+KEY.US,D,20011105,000000,14.8468,15.191,14.8468,15.1056,1464756.2338466,0
+KEY.US,D,20011106,000000,15.1056,15.4535,15.0474,15.4535,2073587.6023032,0
+KEY.US,D,20011107,000000,15.5486,15.8742,15.348,15.4381,1740160.2702407,0
+KEY.US,D,20011108,000000,15.4448,15.8742,15.3838,15.3915,1433082.0250723,0
+KEY.US,D,20011109,000000,15.3838,15.4448,15.1473,15.3314,985008.25482013,0
+KEY.US,D,20011112,000000,15.3393,15.348,14.9254,15.282,622846.31333177,0
+KEY.US,D,20011113,000000,15.3838,15.5777,15.3838,15.5311,1045133.3279096,0
+KEY.US,D,20011114,000000,15.5777,15.6465,15.3393,15.4381,887460.81291058,0
+KEY.US,D,20011115,000000,15.282,15.7056,15.2753,15.3838,966224.32848168,0
+KEY.US,D,20011116,000000,15.4254,15.4816,15.1473,15.2753,933009.64170547,0
+KEY.US,D,20011119,000000,15.3838,15.6378,15.3838,15.5398,674990.41030327,0
+KEY.US,D,20011120,000000,15.5117,15.6465,15.3236,15.348,1460550.6154036,0
+KEY.US,D,20011121,000000,15.348,15.4254,15.2278,15.2753,889702.91518652,0
+KEY.US,D,20011123,000000,15.377,15.6242,15.377,15.5921,565243.99222786,0
+KEY.US,D,20011126,000000,15.7133,15.7811,15.5854,15.7705,1088578.3156826,0
+KEY.US,D,20011127,000000,15.8102,15.8393,15.5486,15.7056,1259152.462922,0
+KEY.US,D,20011128,000000,15.7259,15.7395,15.4119,15.4381,929643.90879055,0
+KEY.US,D,20011129,000000,15.5117,15.6523,15.3915,15.6105,854806.39375325,0
+KEY.US,D,20011130,000000,15.6833,15.6833,15.4119,15.4119,1389491.5534425,0
+KEY.US,D,20011203,000000,15.377,15.4759,15.1813,15.3393,2483400.1500075,0
+KEY.US,D,20011204,000000,15.5311,15.7133,15.4381,15.6668,1494612.4103108,0
+KEY.US,D,20011205,000000,15.7133,15.8965,15.6309,15.8258,1360484.5487101,0
+KEY.US,D,20011206,000000,15.8829,16.0322,15.8258,15.9605,1104280.254217,0
+KEY.US,D,20011207,000000,15.9488,16.0613,15.8393,16.0486,794118.98944407,0
+KEY.US,D,20011210,000000,15.912,15.9488,15.7637,15.9275,1177864.1317645,0
+KEY.US,D,20011211,000000,16.0613,16.1524,15.8965,15.9731,1094470.9277847,0
+KEY.US,D,20011212,000000,15.9789,15.9789,15.7133,15.8325,1204625.9388198,0
+KEY.US,D,20011213,000000,15.8258,15.8258,15.4759,15.5854,2263214.9757862,0
+KEY.US,D,20011214,000000,15.6105,15.8829,15.4894,15.6465,1336235.1756364,0
+KEY.US,D,20011217,000000,15.5854,15.8829,15.5854,15.7811,889002.32271281,0
+KEY.US,D,20011218,000000,15.8179,16.0826,15.7133,15.9789,1058590.0687669,0
+KEY.US,D,20011219,000000,15.8606,16.0826,15.8519,16.0176,1387670.425731,0
+KEY.US,D,20011220,000000,15.8258,16.2541,15.8258,16.1591,2185711.2885073,0
+KEY.US,D,20011221,000000,16.1524,16.3907,16.1185,16.1659,4280881.059842,0
+KEY.US,D,20011224,000000,16.1524,16.2116,16.1185,16.1659,914928.37144153,0
+KEY.US,D,20011226,000000,16.1805,16.2183,16.1185,16.1805,1391033.0632447,0
+KEY.US,D,20011227,000000,16.1524,16.2327,16.0904,16.1892,1775201.2437305,0
+KEY.US,D,20011228,000000,16.2541,16.3975,16.2183,16.3975,2115634.5005299,0
+KEY.US,D,20011231,000000,16.3509,16.5052,16.3094,16.385,2677097.9760808,0
+KEY.US,D,20020102,000000,16.288,16.5052,16.1892,16.4887,3090696.1994641,0
+KEY.US,D,20020103,000000,16.6079,16.7174,16.4887,16.5536,1414439.455389,0
+KEY.US,D,20020104,000000,16.6234,16.8056,16.6234,16.6834,1343944.7882484,0
+KEY.US,D,20020107,000000,16.6544,16.7881,16.5536,16.6544,1564406.4849777,0
+KEY.US,D,20020108,000000,16.5246,16.6544,16.4509,16.5371,1125302.1556297,0
+KEY.US,D,20020109,000000,16.5876,16.6767,16.445,16.5052,1105957.9616725,0
+KEY.US,D,20020110,000000,16.4179,16.6834,16.3907,16.5536,928385.11229877,0
+KEY.US,D,20020111,000000,16.6544,16.6883,16.3907,16.4509,874704.66452704,0
+KEY.US,D,20020114,000000,16.445,16.5826,16.3763,16.4325,1423975.3547145,0
+KEY.US,D,20020115,000000,16.601,16.7736,16.4509,16.5536,1404348.4474467,0
+KEY.US,D,20020116,000000,16.3171,16.5826,16.1524,16.385,1240787.4475472,0
+KEY.US,D,20020117,000000,16.4373,16.759,16.3597,16.7396,959078.0788898,0
+KEY.US,D,20020118,000000,16.6544,16.8909,16.6311,16.824,2065737.6648363,0
+KEY.US,D,20020122,000000,16.9374,17.0585,16.759,16.8172,1995099.5774397,0
+KEY.US,D,20020123,000000,16.6612,16.9955,16.6544,16.9607,1426215.3933897,0
+KEY.US,D,20020124,000000,16.9955,17.1341,16.9287,16.9955,1249479.334143,0
+KEY.US,D,20020125,000000,16.9955,17.1583,16.9374,17.0518,770993.24700938,0
+KEY.US,D,20020128,000000,16.9248,17.0876,16.9248,16.9955,941420.87859154,0
+KEY.US,D,20020129,000000,16.9955,17.0953,16.069,16.2396,2124041.6102144,0
+KEY.US,D,20020130,000000,16.3907,16.4887,15.8907,16.2813,1524182.7780632,0
+KEY.US,D,20020131,000000,16.3171,16.5614,16.2939,16.5614,1145765.8530244,0
+KEY.US,D,20020201,000000,16.6234,16.7242,16.3509,16.4887,1478210.9111031,0
+KEY.US,D,20020204,000000,16.288,16.3171,15.7764,15.8829,1675965.7763614,0
+KEY.US,D,20020205,000000,15.8179,15.912,15.6174,15.8179,1406169.5751582,0
+KEY.US,D,20020206,000000,15.8684,15.8684,15.4254,15.5999,1436584.9874408,0
+KEY.US,D,20020207,000000,15.6242,15.9866,15.5486,15.5486,1604773.6121482,0
+KEY.US,D,20020208,000000,15.5999,15.8684,15.4759,15.7056,4426222.5282236,0
+KEY.US,D,20020211,000000,15.8451,15.9866,15.6048,15.9672,1663775.0545987,0
+KEY.US,D,20020212,000000,15.9672,16.1524,15.9207,16.1378,1642333.2104219,0
+KEY.US,D,20020213,000000,16.0826,16.4101,16.0486,16.4101,1264900.6229676,0
+KEY.US,D,20020214,000000,16.4101,16.5371,16.1805,16.445,1452845.1299932,0
+KEY.US,D,20020215,000000,16.3509,16.5876,16.226,16.4887,1355578.3377933,0
+KEY.US,D,20020219,000000,16.4887,16.4887,15.9866,16.0486,1235604.7141224,0
+KEY.US,D,20020220,000000,16.1107,16.2813,15.9207,16.2755,1489147.995376,0
+KEY.US,D,20020221,000000,16.1524,16.4509,16.0757,16.1107,1038831.0910475,0
+KEY.US,D,20020222,000000,16.1979,16.4179,16.0961,16.3268,1918017.8965256,0
+KEY.US,D,20020225,000000,16.4101,16.6767,16.3509,16.601,1532452.6582941,0
+KEY.US,D,20020226,000000,16.4887,16.7523,16.4828,16.6834,1343377.2980267,0
+KEY.US,D,20020227,000000,16.7736,16.9674,16.5448,16.8812,2324043.7367505,0
+KEY.US,D,20020228,000000,16.8579,17.1467,16.8579,16.8812,2116475.4178584,0
+KEY.US,D,20020301,000000,17.0324,17.2611,16.9607,17.2611,1711565.9856696,0
+KEY.US,D,20020304,000000,17.3678,17.5945,17.3367,17.58,1917318.3358522,0
+KEY.US,D,20020305,000000,17.5731,17.7254,17.4258,17.5034,1535953.5570618,0
+KEY.US,D,20020306,000000,17.4947,17.8921,17.4947,17.8677,1666719.8129492,0
+KEY.US,D,20020307,000000,17.8677,18.0665,17.7127,17.7176,2641636.0280266,0
+KEY.US,D,20020308,000000,17.8087,18.0868,17.7932,17.9521,1828455.5579356,0
+KEY.US,D,20020311,000000,17.7796,18.1722,17.7127,18.1004,1438267.8538983,0
+KEY.US,D,20020312,000000,18.1004,18.1004,17.801,18.0665,1734834.1165599,0
+KEY.US,D,20020313,000000,17.9792,18.0868,17.9152,17.9521,1401828.7908623,0
+KEY.US,D,20020314,000000,17.9521,18.052,17.8921,18.052,978139.55953669,0
+KEY.US,D,20020315,000000,18.2225,18.4891,18.1663,18.4794,2477375.4674538,0
+KEY.US,D,20020318,000000,18.4561,18.5656,18.3223,18.4561,1639524.6497247,0
+KEY.US,D,20020319,000000,18.396,18.5162,18.3446,18.3804,2199728.2969834,0
+KEY.US,D,20020320,000000,18.3727,18.3727,18.0936,18.1362,1484521.4023685,0
+KEY.US,D,20020321,000000,18.1518,18.1518,17.7602,17.9221,1294472.0225205,0
+KEY.US,D,20020322,000000,17.9318,18.1169,17.7369,17.9666,1158796.4603152,0
+KEY.US,D,20020325,000000,17.8794,17.9463,17.6875,17.7127,798038.79917545,0
+KEY.US,D,20020326,000000,17.645,17.9065,17.645,17.8387,1927407.2801938,0
+KEY.US,D,20020327,000000,17.8087,18.2157,17.8087,18.1362,1533151.187167,0
+KEY.US,D,20020328,000000,18.2467,18.2584,18.0665,18.1518,1380526.2397399,0
+KEY.US,D,20020401,000000,18.1576,18.1876,17.8794,18.1295,1467840.2852515,0
+KEY.US,D,20020402,000000,18.016,18.3505,18.016,18.2535,1371273.0537249,0
+KEY.US,D,20020403,000000,18.2913,18.3068,17.9152,17.9521,1427194.5719722,0
+KEY.US,D,20020404,000000,17.8465,18.081,17.8135,17.9152,1311429.6621454,0
+KEY.US,D,20020405,000000,17.9792,18.1954,17.861,17.861,1541140.4176882,0
+KEY.US,D,20020408,000000,17.6875,18.0868,17.6701,18.0868,1307780.1841197,0
+KEY.US,D,20020409,000000,17.9996,18.2807,17.9996,18.0936,1339041.6727329,0
+KEY.US,D,20020410,000000,18.0607,18.5113,18.0607,18.4425,1554877.8082551,0
+KEY.US,D,20020411,000000,18.4425,18.4502,17.9395,18.0229,1652285.9571102,0
+KEY.US,D,20020412,000000,18.1004,18.2535,18.0607,18.2225,863635.50980258,0
+KEY.US,D,20020415,000000,18.396,18.396,18.0229,18.052,973091.99196472,0
+KEY.US,D,20020416,000000,18.1518,18.6887,18.1227,18.6345,2651165.7365496,0
+KEY.US,D,20020417,000000,18.5801,18.7149,18.4028,18.5579,1440645.122027,0
+KEY.US,D,20020418,000000,18.5947,18.7303,18.3873,18.6151,1350530.7702214,0
+KEY.US,D,20020419,000000,18.7303,18.8137,18.5579,18.7856,1345763.8523591,0
+KEY.US,D,20020422,000000,18.6654,18.8515,18.5579,18.6004,1746047.7233408,0
+KEY.US,D,20020423,000000,18.5579,18.6654,18.3379,18.5414,1593840.655077,0
+KEY.US,D,20020424,000000,18.5288,18.7149,18.4222,18.5288,1313532.471367,0
+KEY.US,D,20020425,000000,18.396,18.6004,18.3379,18.5414,1127825.9394157,0
+KEY.US,D,20020426,000000,18.5162,18.5579,18.3223,18.3582,1242613.7342607,0
+KEY.US,D,20020429,000000,18.3223,18.6576,18.3223,18.587,1581224.8315483,0
+KEY.US,D,20020430,000000,18.7303,19.1714,18.6345,19.1529,4286485.7996316,0
+KEY.US,D,20020501,000000,19.0696,19.4601,18.9853,19.3788,2722085.5054564,0
+KEY.US,D,20020502,000000,19.2993,19.7839,19.278,19.6511,3083123.8163058,0
+KEY.US,D,20020503,000000,19.7839,20.0281,19.7373,19.7499,3351378.5077067,0
+KEY.US,D,20020506,000000,19.7499,19.8575,19.4504,19.4708,2423134.7520631,0
+KEY.US,D,20020507,000000,19.6153,19.6153,19.278,19.3158,2414587.3175238,0
+KEY.US,D,20020508,000000,19.5493,19.7218,19.1936,19.3497,3363150.3185057,0
+KEY.US,D,20020509,000000,19.278,19.278,19.1461,19.1714,1666857.0424028,0
+KEY.US,D,20020510,000000,19.3293,19.3293,18.9707,18.9784,1114233.0009053,0
+KEY.US,D,20020513,000000,18.9503,19.1936,18.9,19.0696,3107647.6482867,0
+KEY.US,D,20020514,000000,19.2266,19.3788,19.1461,19.3719,2547315.0259776,0
+KEY.US,D,20020515,000000,19.3429,19.4504,19.2421,19.3642,1750392.6348383,0
+KEY.US,D,20020516,000000,19.4504,19.4786,19.2576,19.308,2257750.5608513,0
+KEY.US,D,20020517,000000,19.3429,19.4786,19.3158,19.3952,1333572.098796,0
+KEY.US,D,20020520,000000,19.3361,19.3361,19.0696,19.1384,1666296.7747839,0
+KEY.US,D,20020521,000000,19.1297,19.3361,18.9,19.0376,2574780.5209077,0
+KEY.US,D,20020522,000000,19.0018,19.1054,18.7711,18.9784,1115635.2176531,0
+KEY.US,D,20020523,000000,19.1529,19.3158,19.0376,19.308,1351927.8279671,0
+KEY.US,D,20020524,000000,19.3429,19.4059,19.1384,19.1461,1397906.9175302,0
+KEY.US,D,20020528,000000,19.0977,19.2082,18.5801,18.5947,1729226.281369,0
+KEY.US,D,20020529,000000,18.5947,18.7303,18.4968,18.6345,1592159.8522203,0
+KEY.US,D,20020530,000000,18.6442,18.7226,18.5162,18.6819,1786413.8187108,0
+KEY.US,D,20020531,000000,18.8515,18.9707,18.7003,18.8002,1421311.2460737,0
+KEY.US,D,20020603,000000,18.8002,18.838,18.5046,18.524,1233780.4910098,0
+KEY.US,D,20020604,000000,18.4561,18.4638,18.1663,18.2865,1577720.8373793,0
+KEY.US,D,20020605,000000,18.2865,18.5046,18.2865,18.4794,1392575.6048473,0
+KEY.US,D,20020606,000000,18.5288,18.5288,18.081,18.0868,1251301.4936548,0
+KEY.US,D,20020607,000000,18.0451,18.396,18.0073,18.3223,1893628.1985971,0
+KEY.US,D,20020610,000000,18.2865,18.6654,18.2584,18.5743,1803790.3692995,0
+KEY.US,D,20020611,000000,18.6285,18.8602,18.4561,18.4561,2095732.1025545,0
+KEY.US,D,20020612,000000,18.5947,18.6654,18.4338,18.5743,1557956.7006579,0
+KEY.US,D,20020613,000000,18.6285,18.6654,18.081,18.1072,1974779.3003009,0
+KEY.US,D,20020614,000000,18.1072,18.524,17.8794,18.396,1533713.5183867,0
+KEY.US,D,20020617,000000,18.5947,19.1936,18.5288,19.0909,2327131.915357,0
+KEY.US,D,20020618,000000,19.0909,19.278,19.0696,19.2343,1667135.6285116,0
+KEY.US,D,20020619,000000,19.1142,19.2421,18.9784,19.0453,1226493.916563,0
+KEY.US,D,20020620,000000,18.8719,19.122,18.8719,18.9067,1557817.4076035,0
+KEY.US,D,20020621,000000,18.7303,18.959,18.7226,18.8602,2126283.7124902,0
+KEY.US,D,20020624,000000,18.9067,18.9214,18.4561,18.7226,1781786.193903,0
+KEY.US,D,20020625,000000,18.8719,18.9503,18.4968,18.5656,1659572.5315569,0
+KEY.US,D,20020626,000000,18.5656,18.6208,18.1663,18.4028,1968893.9108017,0
+KEY.US,D,20020627,000000,18.524,18.7226,18.4164,18.6819,1444857.9630728,0
+KEY.US,D,20020628,000000,18.6819,18.8602,18.5579,18.8002,2454807.9290371,0
+KEY.US,D,20020701,000000,18.7003,18.7653,18.4502,18.5414,1944082.2065083,0
+KEY.US,D,20020702,000000,18.4794,18.6208,18.3873,18.4968,1794260.6607765,0
+KEY.US,D,20020703,000000,18.4222,18.4338,17.9065,18.0868,1671766.3487207,0
+KEY.US,D,20020705,000000,18.1169,18.4561,18.0451,18.396,1467416.2152859,0
+KEY.US,D,20020708,000000,18.429,18.7933,18.3873,18.7226,1301895.8264209,0
+KEY.US,D,20020709,000000,18.6654,18.742,18.4086,18.4338,2339324.7007205,0
+KEY.US,D,20020710,000000,18.5947,18.5947,17.8523,17.9395,2107644.2382083,0
+KEY.US,D,20020711,000000,17.9065,18.0073,17.3958,17.6963,2826779.1969578,0
+KEY.US,D,20020712,000000,17.6323,17.705,17.0033,17.2175,1947450.0030241,0
+KEY.US,D,20020715,000000,17.2175,17.2175,16.5119,17.0809,4229308.5802938,0
+KEY.US,D,20020716,000000,17.0101,17.0449,16.6311,16.7396,4633930.1401702,0
+KEY.US,D,20020717,000000,17.0449,17.1186,16.4179,16.6679,2090687.6303837,0
+KEY.US,D,20020718,000000,16.5614,16.7455,15.4972,15.5611,3673733.5896435,0
+KEY.US,D,20020719,000000,15.5611,15.6309,15.2578,15.3634,2246120.1067077,0
+KEY.US,D,20020722,000000,15.3634,15.4972,14.8062,15.3314,3593708.1821794,0
+KEY.US,D,20020723,000000,15.3314,15.3915,14.6791,15.0543,4451871.0226439,0
+KEY.US,D,20020724,000000,14.4999,15.505,14.432,15.4759,4426784.8594433,0
+KEY.US,D,20020725,000000,15.4972,15.9488,15.1531,15.8393,3067564.266227,0
+KEY.US,D,20020726,000000,15.912,16.601,15.8451,16.601,2871349.8789705,0
+KEY.US,D,20020729,000000,17.1467,17.7729,16.8812,17.7729,3724193.7883571,0
+KEY.US,D,20020730,000000,17.7729,17.8387,17.3511,17.7515,2697978.5208383,0
+KEY.US,D,20020731,000000,17.8746,18.1227,17.6323,18.0868,2872892.4205731,0
+KEY.US,D,20020801,000000,18.0451,18.1576,17.705,18.0451,3139606.6339723,0
+KEY.US,D,20020802,000000,17.8387,17.9666,17.5567,17.7291,2163570.9154575,0
+KEY.US,D,20020805,000000,17.7515,17.7844,17.295,17.3028,3153619.5152468,0
+KEY.US,D,20020806,000000,17.4589,17.9395,17.39,17.6507,1763429.4329314,0
+KEY.US,D,20020807,000000,17.8387,17.9065,17.4947,17.7796,1741559.3915873,0
+KEY.US,D,20020808,000000,17.7796,18.5947,17.7796,18.4968,2263214.9757862,0
+KEY.US,D,20020809,000000,18.3873,18.5288,18.0607,18.4425,2171976.9933416,0
+KEY.US,D,20020812,000000,18.081,18.3068,17.8998,18.1954,1772819.8484,0
+KEY.US,D,20020813,000000,18.1449,18.365,17.9065,17.9152,1926843.9171737,0
+KEY.US,D,20020814,000000,17.9065,18.4968,17.6565,18.4968,2300785.9238642,0
+KEY.US,D,20020816,000000,18.1954,18.524,18.1954,18.4164,1744502.086337,0
+KEY.US,D,20020819,000000,18.3001,18.5947,18.3001,18.5579,2000288.5016668,0
+KEY.US,D,20020820,000000,18.4222,18.4706,18.1722,18.2584,1533151.187167,0
+KEY.US,D,20020821,000000,18.3223,18.524,18.1004,18.3727,912968.98247604,0
+KEY.US,D,20020822,000000,18.4968,18.5947,18.365,18.5414,1565390.8225623,0
+KEY.US,D,20020823,000000,18.5288,18.5743,18.2157,18.2913,1282413.3712095,0
+KEY.US,D,20020826,000000,18.2807,18.6151,18.1954,18.587,1201686.3394712,0
+KEY.US,D,20020827,000000,18.7653,18.8002,18.5113,18.7653,1596500.6365162,0
+KEY.US,D,20020828,000000,18.7653,18.8602,18.3068,18.4425,1272324.426868,0
+KEY.US,D,20020829,000000,18.2467,18.6654,17.9996,18.5414,1225509.5789785,0
+KEY.US,D,20020830,000000,18.4222,18.9214,18.3873,18.6887,1345763.8523591,0
+KEY.US,D,20020903,000000,18.4561,18.4561,17.9996,18.1576,2471207.364644,0
+KEY.US,D,20020904,000000,18.2467,18.4338,18.052,18.4222,1571974.7409344,0
+KEY.US,D,20020905,000000,18.2157,18.524,18.1072,18.5046,1857887.6644341,0
+KEY.US,D,20020906,000000,18.7363,18.742,18.5046,18.6732,1394817.7071233,0
+KEY.US,D,20020909,000000,18.524,19.0376,18.524,18.8846,1633644.4192274,0
+KEY.US,D,20020910,000000,18.9291,18.9291,18.6004,18.8321,1682699.305792,0
+KEY.US,D,20020911,000000,18.9784,19.0502,18.6654,18.7711,1163004.1423591,0
+KEY.US,D,20020912,000000,18.6285,18.6345,17.8998,17.9792,1447800.6578226,0
+KEY.US,D,20020913,000000,17.9221,18.3505,17.7932,18.3001,1722921.9809061,0
+KEY.US,D,20020917,000000,18.4968,18.4968,17.9919,18.0229,1580103.2645101,0
+KEY.US,D,20020918,000000,17.6565,17.8921,17.4181,17.6875,1956561.8323838,0
+KEY.US,D,20020919,000000,17.39,17.4307,16.9035,16.9607,1824258.1938959,0
+KEY.US,D,20020920,000000,17.1341,17.2242,16.8056,17.2242,2945770.546645,0
+KEY.US,D,20020923,000000,17.1516,17.17,16.7242,17.1022,1640507.9555088,0
+KEY.US,D,20020924,000000,16.7174,17.2398,16.6157,16.6679,1862514.2574416,0
+KEY.US,D,20020925,000000,17.0324,17.3066,16.6834,17.2446,2572962.4885975,0
+KEY.US,D,20020926,000000,17.3367,17.9318,17.2029,17.861,3406457.0450246,0
+KEY.US,D,20020927,000000,17.7515,17.9725,17.2398,17.39,1391868.8215712,0
+KEY.US,D,20020930,000000,17.1341,17.5945,16.8172,17.39,1872608.3607852,0
+KEY.US,D,20021001,000000,17.4181,18.052,17.2175,17.9395,1952354.15034,0
+KEY.US,D,20021002,000000,17.5519,17.8309,17.1642,17.2098,2492929.8585305,0
+KEY.US,D,20021003,000000,16.9607,16.9674,15.8684,16.0409,4682004.8163518,0
+KEY.US,D,20021004,000000,16.0826,16.1805,15.3557,15.7395,2099794.3007415,0
+KEY.US,D,20021007,000000,15.5311,15.7395,14.7983,14.8352,2644154.6528106,0
+KEY.US,D,20021008,000000,14.9777,15.9334,14.9777,15.5854,2470790.5172812,0
+KEY.US,D,20021009,000000,15.3915,15.5311,14.8682,14.9138,2090546.2737284,0
+KEY.US,D,20021010,000000,15.1813,15.9488,14.9613,15.8451,2292787.4071395,0
+KEY.US,D,20021011,000000,16.0613,16.8812,16.0613,16.4597,2404913.1569444,0
+KEY.US,D,20021014,000000,16.4597,16.7667,16.3462,16.5246,1646818.4467742,0
+KEY.US,D,20021015,000000,17.6256,17.7254,17.295,17.4646,2513813.4986892,0
+KEY.US,D,20021016,000000,17.4646,17.6256,16.9519,17.0953,1830136.3607923,0
+KEY.US,D,20021017,000000,17.7932,17.8387,17.2872,17.4365,2496014.9417357,0
+KEY.US,D,20021018,000000,17.4365,17.7515,17.1022,17.58,1954460.0549627,0
+KEY.US,D,20021021,000000,17.4442,17.9221,17.2756,17.8465,1361038.6255266,0
+KEY.US,D,20021022,000000,17.7932,17.8465,17.5248,17.6507,1528525.6259599,0
+KEY.US,D,20021023,000000,17.5179,17.7515,17.2523,17.7515,1198183.3771028,0
+KEY.US,D,20021024,000000,17.7729,17.9666,17.2611,17.2872,1566933.3641649,0
+KEY.US,D,20021025,000000,17.3028,17.7602,17.0324,17.7127,1441631.5232123,0
+KEY.US,D,20021028,000000,17.9318,17.9792,17.4589,17.5654,1054664.068233,0
+KEY.US,D,20021029,000000,17.4783,17.6256,17.0101,17.2398,1452427.2508301,0
+KEY.US,D,20021030,000000,17.2398,17.58,17.2098,17.3066,1890129.3634301,0
+KEY.US,D,20021031,000000,17.3755,17.4646,16.9955,17.0188,1859292.9765832,0
+KEY.US,D,20021101,000000,16.7667,17.6507,16.7667,17.5519,1897133.2245665,0
+KEY.US,D,20021104,000000,17.7932,17.8212,17.359,17.3958,1277510.2556939,0
+KEY.US,D,20021105,000000,17.4103,17.547,17.2679,17.4365,1274562.4019422,0
+KEY.US,D,20021106,000000,17.6256,17.6256,16.9955,17.2814,2391038.5369239,0
+KEY.US,D,20021107,000000,17.2872,17.2872,16.6612,16.7174,2480181.9645502,0
+KEY.US,D,20021108,000000,16.8172,16.9432,16.4044,16.5246,2203091.9662975,0
+KEY.US,D,20021111,000000,16.4044,16.5691,16.1979,16.2618,1049757.8573163,0
+KEY.US,D,20021112,000000,16.5371,16.9248,16.4179,16.6883,1555016.0695091,0
+KEY.US,D,20021113,000000,16.5536,16.9955,16.3907,16.7881,1823413.1493657,0
+KEY.US,D,20021114,000000,17.1961,17.3755,17.1109,17.3755,1222428.6229748,0
+KEY.US,D,20021115,000000,17.3434,17.5101,17.1399,17.5101,1444576.2815628,0
+KEY.US,D,20021118,000000,17.7602,17.7602,17.1022,17.1109,1152495.2552534,0
+KEY.US,D,20021119,000000,17.0876,17.2611,16.982,17.0953,1260271.9663594,0
+KEY.US,D,20021120,000000,17.0953,17.9318,17.0731,17.9318,2036723.4375012,0
+KEY.US,D,20021121,000000,17.9318,18.3068,17.8309,18.0229,2421171.2358961,0
+KEY.US,D,20021122,000000,18.0297,18.3223,17.8677,18.1876,1514934.7510502,0
+KEY.US,D,20021125,000000,18.1954,18.3505,18.052,18.1789,1870641.7492168,0
+KEY.US,D,20021126,000000,17.9666,18.2807,17.8309,17.9152,1677507.2861636,0
+KEY.US,D,20021127,000000,18.1072,18.6285,17.9919,18.5414,1376882.9525166,0
+KEY.US,D,20021129,000000,18.5947,18.6887,18.3223,18.3804,781642.45896978,0
+KEY.US,D,20021202,000000,18.6654,18.6887,18.1663,18.1993,1454382.5125939,0
+KEY.US,D,20021203,000000,18.208,18.2865,17.8677,17.9463,1867840.4111224,0
+KEY.US,D,20021204,000000,17.8212,18.208,17.7515,17.9996,1160897.2059359,0
+KEY.US,D,20021205,000000,18.0451,18.0451,17.6963,17.6963,1397344.5863105,0
+KEY.US,D,20021206,000000,17.705,18.0607,17.4947,17.9221,1240507.829638,0
+KEY.US,D,20021209,000000,17.7515,17.9395,17.5034,17.5945,1163556.1555747,0
+KEY.US,D,20021210,000000,17.638,17.9065,17.6099,17.8861,1318295.2620277,0
+KEY.US,D,20021211,000000,17.7176,17.9221,17.6099,17.8212,1108477.6182568,0
+KEY.US,D,20021212,000000,17.7729,17.9221,17.6565,17.6565,1078772.0846516,0
+KEY.US,D,20021213,000000,17.6565,17.8746,17.5101,17.7254,1440645.122027,0
+KEY.US,D,20021216,000000,17.9221,18.3001,17.8212,18.2807,1454667.2895052,0
+KEY.US,D,20021217,000000,18.1722,18.3068,18.0297,18.0297,1063488.0252804,0
+KEY.US,D,20021218,000000,17.8921,18.0665,17.7458,17.8135,1731333.2177921,0
+KEY.US,D,20021219,000000,17.7176,18.1004,17.6256,17.7458,1402384.9312797,0
+KEY.US,D,20021220,000000,17.8794,17.9919,17.7844,17.9221,2095732.1025545,0
+KEY.US,D,20021223,000000,17.9221,18.0665,17.6963,17.9221,1133854.749171,0
+KEY.US,D,20021224,000000,17.8677,17.8677,17.7458,17.8087,338333.54297915,0
+KEY.US,D,20021226,000000,17.7602,18.0868,17.705,17.8135,790053.69585586,0
+KEY.US,D,20021227,000000,17.7729,17.8746,17.4783,17.5731,958799.49278097,0
+KEY.US,D,20021230,000000,17.6778,17.7932,17.488,17.7369,1185564.4581728,0
+KEY.US,D,20021231,000000,17.6778,17.7515,17.4589,17.7127,880593.14942754,0
+KEY.US,D,20030102,000000,17.9395,18.2584,17.6778,18.2584,1383461.7118867,0
+KEY.US,D,20030103,000000,18.2584,18.3068,18.0607,18.0868,896849.16477839,0
+KEY.US,D,20030106,000000,18.1004,18.8846,18.1004,18.8602,1905261.7481421,0
+KEY.US,D,20030107,000000,18.8602,18.9426,18.7003,18.7933,1577157.4743592,0
+KEY.US,D,20030108,000000,18.6151,18.8515,18.5288,18.6151,1154033.6696545,0
+KEY.US,D,20030109,000000,18.838,19.0249,18.7303,19.0249,1476529.076446,0
+KEY.US,D,20030110,000000,18.6654,19.0249,18.6654,18.8602,1252982.2965114,0
+KEY.US,D,20030113,000000,19.0249,19.0909,18.7574,18.8796,948567.12818342,0
+KEY.US,D,20030114,000000,18.742,19.0249,18.6935,19.0249,1017104.4699594,0
+KEY.US,D,20030115,000000,18.8477,18.8477,18.1663,18.1722,2766094.8880498,0
+KEY.US,D,20030116,000000,18.1362,18.1576,17.8212,17.8677,3785719.0145936,0
+KEY.US,D,20030117,000000,17.6099,17.8212,17.3958,17.5945,3506527.2389198,0
+KEY.US,D,20030121,000000,17.6323,17.7254,17.3958,17.3958,2103302.422112,0
+KEY.US,D,20030122,000000,17.4036,17.5034,17.1516,17.1961,1781644.8372478,0
+KEY.US,D,20030123,000000,17.329,17.3822,17.0953,17.329,2057192.2938978,0
+KEY.US,D,20030124,000000,17.1186,17.1642,16.8172,16.8744,1593132.8400004,0
+KEY.US,D,20030127,000000,16.8056,17.0382,16.6834,16.7814,1817667.0529208,0
+KEY.US,D,20030128,000000,16.9519,16.9519,16.759,16.8385,1816966.4604472,0
+KEY.US,D,20030129,000000,16.7309,17.0324,16.5052,16.918,2260136.0833833,0
+KEY.US,D,20030130,000000,17.0033,17.0101,16.5536,16.5536,1816262.7725722,0
+KEY.US,D,20030131,000000,16.5614,17.0033,16.5536,16.9374,2508767.9947181,0
+KEY.US,D,20030203,000000,16.9374,17.17,16.8909,17.0188,1628458.5904014,0
+KEY.US,D,20030204,000000,17.0256,17.0256,16.6157,16.9868,2390193.4923938,0
+KEY.US,D,20030205,000000,17.0382,17.2523,16.7814,16.7968,1721939.7069224,0
+KEY.US,D,20030206,000000,16.8056,16.9868,16.6311,16.7968,1411495.728839,0
+KEY.US,D,20030207,000000,16.9607,16.9868,16.5691,16.6157,1974076.6442264,0
+KEY.US,D,20030210,000000,16.6883,17.0256,16.4983,16.9868,2367074.9725619,0
+KEY.US,D,20030211,000000,17.0953,17.0953,16.5876,16.6883,1576037.9709219,0
+KEY.US,D,20030212,000000,16.6941,16.8812,16.4597,16.4887,1085075.353314,0
+KEY.US,D,20030213,000000,16.5246,16.7667,16.4325,16.6612,1433638.1654895,0
+KEY.US,D,20030214,000000,16.7242,16.9035,16.5691,16.8656,1517315.1145802,0
+KEY.US,D,20030218,000000,16.918,17.2029,16.8454,17.1022,1497828.5321672,0
+KEY.US,D,20030219,000000,17.0449,17.0809,16.8579,17.0101,1378281.0420627,0
+KEY.US,D,20030220,000000,17.1583,17.1583,16.8812,16.8957,1085779.041189,0
+KEY.US,D,20030221,000000,17.0101,17.3822,16.8744,17.1583,1618366.5506587,0
+KEY.US,D,20030224,000000,17.1642,17.1642,16.7396,16.8172,1225793.3240893,0
+KEY.US,D,20030225,000000,16.824,16.9868,16.5177,16.9607,1645275.9051715,0
+KEY.US,D,20030226,000000,16.9607,16.9607,16.6157,16.7086,1576604.4293432,0
+KEY.US,D,20030227,000000,16.8317,17.0876,16.6941,16.824,1643172.0641496,0
+KEY.US,D,20030228,000000,16.9432,17.2523,16.9035,16.9287,2108762.7098452,0
+KEY.US,D,20030303,000000,17.1399,17.2175,16.8812,16.9287,1632104.973026,0
+KEY.US,D,20030304,000000,16.9093,16.9955,16.7455,16.759,1315214.3060241,0
+KEY.US,D,20030305,000000,16.6941,16.9374,16.6941,16.9374,1995660.876859,0
+KEY.US,D,20030306,000000,16.9374,16.9374,16.5826,16.601,1375620.0288231,0
+KEY.US,D,20030307,000000,16.3763,16.7667,16.3763,16.6834,2076956.4306192,0
+KEY.US,D,20030310,000000,16.6079,16.6767,16.3375,16.3462,1902320.0851928,0
+KEY.US,D,20030311,000000,16.3462,16.4741,16.1456,16.1892,1762871.2289133,0
+KEY.US,D,20030312,000000,16.1591,16.2183,15.9207,16.069,2471347.6894989,0
+KEY.US,D,20030313,000000,16.3375,16.6311,16.2541,16.6311,1637149.4451968,0
+KEY.US,D,20030314,000000,16.6767,16.6767,16.288,16.4044,2463920.7901973,0
+KEY.US,D,20030317,000000,16.4044,17.0382,16.1892,17.0382,2364127.1188102,0
+KEY.US,D,20030318,000000,17.0731,17.1186,16.7814,16.9519,1874430.5202971,0
+KEY.US,D,20030319,000000,16.9519,17.0731,16.8056,17.0449,2258872.1278895,0
+KEY.US,D,20030320,000000,17.0449,17.2319,16.8172,17.0518,2063919.6325261,0
+KEY.US,D,20030321,000000,17.0518,17.3958,16.7736,17.3511,2643177.5378289,0
+KEY.US,D,20030324,000000,16.9432,17.0585,16.6679,16.7174,1572256.4224445,0
+KEY.US,D,20030325,000000,16.7667,17.0101,16.6388,16.8744,2180384.103026,0
+KEY.US,D,20030326,000000,16.8744,16.9674,16.7086,16.9519,3494616.1350664,0
+KEY.US,D,20030327,000000,16.9519,16.9519,16.6679,16.7736,1460550.6154036,0
+KEY.US,D,20030328,000000,16.7736,16.7736,16.4664,16.5448,2387112.5363901,0
+KEY.US,D,20030331,000000,16.2541,16.4044,16.0544,16.0961,4560075.930917,0
+KEY.US,D,20030401,000000,16.2396,16.4828,16.0961,16.4509,1829720.5452299,0
+KEY.US,D,20030402,000000,16.6941,16.9287,16.5536,16.8172,1575758.3530126,0
+KEY.US,D,20030403,000000,16.8172,16.9035,16.4828,16.4828,2515500.4923483,0
+KEY.US,D,20030404,000000,16.4828,16.7009,16.4101,16.7009,1477510.3186293,0
+KEY.US,D,20030407,000000,17.0324,17.1186,16.6234,16.6767,2208556.3812323,0
+KEY.US,D,20030408,000000,16.6767,16.7881,16.5953,16.7009,1518858.6879833,0
+KEY.US,D,20030409,000000,16.6767,16.9674,16.3462,16.3597,1122497.7221341,0
+KEY.US,D,20030410,000000,16.3907,16.6834,16.3907,16.5953,1595944.4960989,0
+KEY.US,D,20030411,000000,16.8056,16.9093,16.5052,16.5052,1416263.6785017,0
+KEY.US,D,20030414,000000,16.5052,17.0101,16.5052,17.0101,2199589.003929,0
+KEY.US,D,20030415,000000,17.0101,17.2679,16.8957,17.17,1933012.0199835,0
+KEY.US,D,20030416,000000,17.2098,17.295,16.8104,16.8104,1360616.6191618,0
+KEY.US,D,20030421,000000,16.6466,16.7009,16.4373,16.4983,3007018.2185731,0
+KEY.US,D,20030422,000000,16.4741,16.824,16.1659,16.824,4101903.9301197,0
+KEY.US,D,20030423,000000,16.4741,16.9519,16.4741,16.9287,2226776.9445506,0
+KEY.US,D,20030424,000000,16.9287,17.1264,16.5614,16.9093,2123346.1767427,0
+KEY.US,D,20030425,000000,16.8656,17.0518,16.7523,16.7667,2468543.2560032,0
+KEY.US,D,20030428,000000,16.8385,17.1264,16.6311,17.0256,1805748.7264646,0
+KEY.US,D,20030429,000000,17.0876,17.1583,16.982,17.0585,2324750.5200267,0
+KEY.US,D,20030430,000000,17.0585,17.3367,16.9743,17.2029,3073591.0123815,0
+KEY.US,D,20030501,000000,17.1583,17.3367,16.982,17.2175,1580950.372641,0
+KEY.US,D,20030502,000000,17.1961,17.8212,17.1516,17.6565,2449480.7435559,0
+KEY.US,D,20030505,000000,17.6614,17.7515,17.5305,17.6778,2330211.8395604,0
+KEY.US,D,20030506,000000,17.6778,17.9463,17.6614,17.9152,2085641.0946121,0
+KEY.US,D,20030507,000000,17.9152,17.9152,17.488,17.7458,1752777.1255698,0
+KEY.US,D,20030508,000000,17.5878,17.7844,17.5731,17.638,1569590.2502029,0
+KEY.US,D,20030509,000000,17.7127,17.9065,17.6565,17.8387,1858448.9638534,0
+KEY.US,D,20030512,000000,17.8387,18.3505,17.7291,18.1954,2253267.3880998,0
+KEY.US,D,20030513,000000,18.1954,18.4561,17.985,18.2913,1754595.1578801,0
+KEY.US,D,20030514,000000,18.3379,18.3873,18.1227,18.2661,2026216.6139964,0
+KEY.US,D,20030515,000000,18.429,18.5336,18.3379,18.5113,2364968.0361388,0
+KEY.US,D,20030516,000000,18.5113,18.5414,18.2467,18.2729,1939039.7979384,0
+KEY.US,D,20030519,000000,18.2729,18.4794,17.8998,17.9792,1519558.2486565,0
+KEY.US,D,20030520,000000,17.9996,18.208,17.8998,18.0607,1431816.0059777,0
+KEY.US,D,20030521,000000,17.9065,18.1518,17.8861,17.9725,2686066.3851845,0
+KEY.US,D,20030522,000000,17.9725,18.2467,17.9725,18.0451,1882558.0120723,0
+KEY.US,D,20030523,000000,18.0936,18.5501,18.0607,18.4425,2649622.1631466,0
+KEY.US,D,20030527,000000,18.4425,18.7303,18.2535,18.6208,2125161.1136517,0
+KEY.US,D,20030528,000000,18.6208,18.8796,18.5656,18.6285,2838973.0141216,0
+KEY.US,D,20030529,000000,18.6442,18.7778,18.365,18.4164,2799731.5811909,0
+KEY.US,D,20030530,000000,18.587,18.9214,18.5656,18.838,4347596.2421061,0
+KEY.US,D,20030602,000000,18.838,19.2518,18.6935,18.963,2687603.7677852,0
+KEY.US,D,20030603,000000,19.0502,19.1635,18.9291,19.1578,2103160.0336563,0
+KEY.US,D,20030604,000000,19.1578,19.4204,19.1142,19.3952,2031404.5064232,0
+KEY.US,D,20030605,000000,19.3952,19.4282,19.0453,19.3719,1844575.3756333,0
+KEY.US,D,20030606,000000,19.3788,19.5668,19.1297,19.2023,2852847.6341421,0
+KEY.US,D,20030609,000000,19.2023,19.2082,18.6935,18.7653,2285365.66684,0
+KEY.US,D,20030610,000000,18.8224,18.9067,18.6887,18.838,1601124.1341225,0
+KEY.US,D,20030611,000000,18.838,19.1859,18.7303,19.1859,1658735.74143,0
+KEY.US,D,20030612,000000,19.2198,19.2421,18.9,19.0309,1428173.7505548,0
+KEY.US,D,20030613,000000,19.0696,19.0696,18.7003,18.7933,1327543.2890407,0
+KEY.US,D,20030616,000000,18.9931,19.2576,18.9067,19.2576,1688444.3704365,0
+KEY.US,D,20030617,000000,19.2643,19.2643,18.9503,19.0502,1367905.2572092,0
+KEY.US,D,20030618,000000,19.0502,19.0851,18.6208,18.8923,1297413.6854698,0
+KEY.US,D,20030619,000000,18.8923,18.9291,18.5162,18.5288,1266713.4962759,0
+KEY.US,D,20030620,000000,18.7653,18.838,18.5414,18.5501,2078215.227111,0
+KEY.US,D,20030623,000000,18.5414,18.6208,18.2729,18.2865,1569735.7340597,0
+KEY.US,D,20030624,000000,18.2303,18.4794,18.2303,18.2303,1727552.7011152,0
+KEY.US,D,20030625,000000,18.2303,18.4164,18.0936,18.1004,1933153.3766387,0
+KEY.US,D,20030626,000000,18.1004,18.1576,17.9792,18.0451,2187674.8046744,0
+KEY.US,D,20030627,000000,18.0752,18.1993,17.9792,17.9792,1408417.8682365,0
+KEY.US,D,20030630,000000,17.9792,18.3379,17.9521,18.0297,1659287.7546457,0
+KEY.US,D,20030701,000000,18.0297,18.2225,17.7369,18.1993,1912549.3543892,0
+KEY.US,D,20030702,000000,18.2865,18.3582,18.1004,18.3379,1524182.7780632,0
+KEY.US,D,20030703,000000,18.1954,18.5046,18.1362,18.208,916610.20609859,0
+KEY.US,D,20030707,000000,18.3505,18.587,18.3001,18.4794,1248923.1937256,0
+KEY.US,D,20030708,000000,18.3727,18.6935,18.3446,18.5288,1235043.4147031,0
+KEY.US,D,20030709,000000,18.4794,18.5414,18.1954,18.365,1399026.4209675,0
+KEY.US,D,20030710,000000,18.2157,18.3505,18.1576,18.3223,1398463.0579474,0
+KEY.US,D,20030711,000000,18.3379,18.5162,18.208,18.3582,1147870.7258468,0
+KEY.US,D,20030714,000000,18.587,18.9291,18.587,18.6819,1956561.8323838,0
+KEY.US,D,20030715,000000,18.8719,18.8796,18.3873,18.5743,2046954.7702983,0
+KEY.US,D,20030716,000000,18.6576,18.6935,18.3582,18.4425,1539459.6148315,0
+KEY.US,D,20030717,000000,18.4164,18.4638,18.1227,18.1993,1524462.3959725,0
+KEY.US,D,20030718,000000,18.5501,18.7933,18.4425,18.7226,2239252.4432245,0
+KEY.US,D,20030721,000000,18.5801,18.6935,18.4086,18.4638,1268822.4962999,0
+KEY.US,D,20030722,000000,18.4968,18.8137,18.4338,18.6819,1462374.8385163,0
+KEY.US,D,20030723,000000,18.7303,18.838,18.5336,18.7856,1534131.3975499,0
+KEY.US,D,20030724,000000,18.9426,19.1578,18.6887,18.7303,1573097.339773,0
+KEY.US,D,20030725,000000,18.7303,19.1461,18.6732,19.1297,1542120.6280711,0
+KEY.US,D,20030728,000000,19.057,19.2266,18.8923,18.9853,1710306.1573774,0
+KEY.US,D,20030729,000000,18.9853,19.2198,18.959,18.9853,2143948.1353913,0
+KEY.US,D,20030730,000000,19.122,19.1936,19.0162,19.1859,1925164.1461174,0
+KEY.US,D,20030731,000000,19.2343,19.4282,19.1578,19.2023,2142261.1417323,0
+KEY.US,D,20030801,000000,19.2023,19.2023,18.7574,18.9931,2028039.8053086,0
+KEY.US,D,20030804,000000,18.9931,19.2576,18.6732,19.1297,2095172.8667359,0
+KEY.US,D,20030805,000000,19.1297,19.1297,18.8002,18.8224,1842051.5918473,0
+KEY.US,D,20030806,000000,18.8224,19.0696,18.587,18.9426,1437567.2614245,0
+KEY.US,D,20030807,000000,18.9,19.0851,18.7081,18.959,1534131.3975499,0
+KEY.US,D,20030808,000000,18.963,19.623,18.963,19.0502,1435746.1337131,0
+KEY.US,D,20030811,000000,19.1461,19.2082,18.9503,19.0977,988792.8986987,0
+KEY.US,D,20030812,000000,19.0977,19.3361,19.0162,19.3361,1186414.661705,0
+KEY.US,D,20030813,000000,19.3361,19.3361,18.9931,19.0851,1075409.4471378,0
+KEY.US,D,20030814,000000,19.1578,19.3719,19.0977,19.278,1225227.8974684,0
+KEY.US,D,20030815,000000,19.278,19.2924,19.1578,19.2712,627749.4288473,0
+KEY.US,D,20030818,000000,19.2993,19.498,19.2993,19.498,922496.62739827,0
+KEY.US,D,20030819,000000,19.8934,19.8934,19.2643,19.4282,923335.48112599,0
+KEY.US,D,20030820,000000,19.4282,19.5493,19.308,19.4417,761037.40491986,0
+KEY.US,D,20030821,000000,19.5057,19.6685,19.4417,19.4708,1118294.1672919,0
+KEY.US,D,20030822,000000,19.4708,19.5716,19.2082,19.213,1678913.630113,0
+KEY.US,D,20030825,000000,19.213,19.3293,19.1297,19.308,1364266.0971874,0
+KEY.US,D,20030826,000000,19.2643,19.4873,19.1384,19.4417,1247237.231867,0
+KEY.US,D,20030827,000000,19.3855,19.3855,19.2712,19.3642,2376042.3498653,0
+KEY.US,D,20030828,000000,19.3158,19.3293,19.0851,19.2924,1537356.80561,0
+KEY.US,D,20030829,000000,19.2082,19.4282,19.2082,19.4282,995374.75347009,0
+KEY.US,D,20030902,000000,19.433,19.4873,19.2023,19.4601,1803505.5923883,0
+KEY.US,D,20030903,000000,19.4601,19.5135,19.213,19.3642,1855647.625759,0
+KEY.US,D,20030904,000000,19.4601,19.4601,19.2643,19.278,2352216.0149569,0
+KEY.US,D,20030905,000000,19.1936,19.3497,19.1936,19.308,1604628.1282914,0
+KEY.US,D,20030908,000000,19.3361,19.4059,19.2421,19.2421,1688025.4594728,0
+KEY.US,D,20030909,000000,19.2266,19.2266,19.0774,19.0851,1434906.248185,0
+KEY.US,D,20030910,000000,19.0909,19.0909,18.4794,18.4794,3614726.9881909,0
+KEY.US,D,20030911,000000,18.4794,18.5501,18.3068,18.3873,3449906.1599992,0
+KEY.US,D,20030912,000000,18.3582,18.5414,18.238,18.4706,1584031.3286447,0
+KEY.US,D,20030915,000000,18.5801,18.5801,18.3582,18.4638,1428739.1771756,0
+KEY.US,D,20030916,000000,18.5501,18.6887,18.524,18.6285,1597760.4648083,0
+KEY.US,D,20030917,000000,18.6285,18.6285,18.3727,18.4222,1757537.8526297,0
+KEY.US,D,20030918,000000,18.524,18.8602,18.4794,18.7711,1843873.7513592,0
+KEY.US,D,20030919,000000,18.8321,18.8923,18.6442,18.7574,1395098.3568329,0
+KEY.US,D,20030922,000000,18.7574,18.7574,18.3804,18.5162,1374917.3727487,0
+KEY.US,D,20030923,000000,18.5743,18.6004,18.429,18.5336,1004067.6718662,0
+KEY.US,D,20030924,000000,18.4706,18.5162,18.208,18.2729,1550256.3742496,0
+KEY.US,D,20030925,000000,18.2584,18.3727,18.1362,18.208,2141977.3966215,0
+KEY.US,D,20030926,000000,18.208,18.3001,18.1227,18.2467,2101616.4602534,0
+KEY.US,D,20030929,000000,18.238,18.3582,18.1227,18.3001,1385290.062201,0
+KEY.US,D,20030930,000000,18.2807,18.3727,18.0868,18.2467,1957544.1063676,0
+KEY.US,D,20031001,000000,18.2535,18.7711,18.2303,18.7711,1768614.229957,0
+KEY.US,D,20031002,000000,18.7711,18.7711,18.4794,18.6442,1442614.8289965,0
+KEY.US,D,20031003,000000,18.8652,18.8719,18.5501,18.6004,2801552.7089024,0
+KEY.US,D,20031006,000000,18.6151,18.838,18.5501,18.7653,1246115.6648288,0
+KEY.US,D,20031007,000000,18.6208,19.0162,18.587,18.9784,1926149.5155024,0
+KEY.US,D,20031008,000000,18.9784,18.9784,18.7303,18.8719,1220186.5206989,0
+KEY.US,D,20031009,000000,18.9503,19.1529,18.7487,18.8602,1264614.814256,0
+KEY.US,D,20031010,000000,18.8602,18.9426,18.6935,18.6935,1052279.5775015,0
+KEY.US,D,20031013,000000,18.8652,19.0453,18.8224,18.9291,1378421.3669176,0
+KEY.US,D,20031014,000000,19.0018,19.0018,18.7711,18.9067,1293632.1369924,0
+KEY.US,D,20031015,000000,18.9067,18.9067,18.6345,18.7226,1564266.1601229,0
+KEY.US,D,20031016,000000,18.5656,19.0095,18.5656,18.9426,1770429.1668661,0
+KEY.US,D,20031017,000000,18.9426,19.0249,18.7003,18.9,2040513.2403817,0
+KEY.US,D,20031020,000000,18.8846,18.9348,18.7574,18.9348,1228596.7257846,0
+KEY.US,D,20031021,000000,18.9348,19.3361,18.8515,19.1297,3031267.5916467,0
+KEY.US,D,20031022,000000,19.0162,19.0851,18.9067,19.0018,1319415.7972655,0
+KEY.US,D,20031023,000000,19.0018,19.2518,18.9214,19.2421,1538899.3472127,0
+KEY.US,D,20031024,000000,19.2421,19.2421,18.9426,19.1859,1318434.5550822,0
+KEY.US,D,20031027,000000,19.3429,20.5156,19.3429,19.7576,8526449.7826883,0
+KEY.US,D,20031028,000000,19.7655,19.9515,19.7005,19.8042,4302751.1011862,0
+KEY.US,D,20031029,000000,19.8042,20.0505,19.6937,20.0136,2474008.7027385,0
+KEY.US,D,20031030,000000,20.0136,20.1909,19.9845,20.0639,2451587.6799791,0
+KEY.US,D,20031031,000000,20.1764,20.3198,20.0358,20.156,1801405.878568,0
+KEY.US,D,20031103,000000,20.7259,20.7259,20.156,20.6338,3033054.6699449,0
+KEY.US,D,20031104,000000,20.6338,20.6706,20.3994,20.598,1990936.2628132,0
+KEY.US,D,20031105,000000,20.598,20.6193,20.3712,20.4749,2281018.6917417,0
+KEY.US,D,20031106,000000,20.4749,20.7628,20.0853,20.7337,2899659.3866304,0
+KEY.US,D,20031107,000000,20.7259,20.8587,20.4409,20.4555,1638549.5983437,0
+KEY.US,D,20031110,000000,19.8875,20.3354,19.8875,20.1909,1979547.2499637,0
+KEY.US,D,20031111,000000,20.1909,20.1986,19.9128,20.0998,2404070.176015,0
+KEY.US,D,20031112,000000,20.0639,20.1259,19.9128,20.0067,2573665.144672,0
+KEY.US,D,20031113,000000,20.0067,20.0224,19.8188,19.9758,2243733.5523753,0
+KEY.US,D,20031114,000000,20.0067,20.156,19.8042,19.8042,1569309.6004933,0
+KEY.US,D,20031117,000000,19.8042,19.8575,19.5716,19.7839,1466299.8072497,0
+KEY.US,D,20031118,000000,19.8188,19.8875,19.654,19.6937,1851720.5934247,0
+KEY.US,D,20031119,000000,19.7005,20.1125,19.623,19.9428,2066159.6712012,0
+KEY.US,D,20031120,000000,19.8343,19.9758,19.6424,19.6598,1678491.6237482,0
+KEY.US,D,20031121,000000,19.7655,19.8788,19.654,19.7839,1643312.3890044,0
+KEY.US,D,20031124,000000,19.9758,20.0572,19.8721,19.9622,1645275.9051715,0
+KEY.US,D,20031125,000000,19.904,20.0572,19.8343,19.8788,2848645.1111003,0
+KEY.US,D,20031126,000000,19.9758,20.0776,19.9012,20.0572,2881018.880548,0
+KEY.US,D,20031128,000000,19.8721,19.8934,19.654,19.8275,1036165.9506063,0
+KEY.US,D,20031201,000000,19.9758,19.999,19.7576,19.9428,2454387.9862731,0
+KEY.US,D,20031202,000000,19.9428,20.1182,19.904,20.0136,2145910.619758,0
+KEY.US,D,20031203,000000,20.0136,20.3644,19.9903,20.1909,2117455.6282414,0
+KEY.US,D,20031204,000000,20.2277,20.3276,20.1259,20.2976,1912135.6024275,0
+KEY.US,D,20031205,000000,20.312,20.5156,20.1182,20.1841,1449480.4288788,0
+KEY.US,D,20031208,000000,20.2433,20.5156,20.2336,20.4817,1517735.0573443,0
+KEY.US,D,20031209,000000,20.5156,20.598,20.1909,20.2336,1954038.0485978,0
+KEY.US,D,20031210,000000,20.312,20.3354,19.9206,19.9758,2116054.4432939,0
+KEY.US,D,20031211,000000,20.0853,20.3644,20.0853,20.2277,1446815.2884376,0
+KEY.US,D,20031212,000000,20.3557,20.3712,20.1986,20.2511,1157673.8614766,0
+KEY.US,D,20031215,000000,20.4555,20.4749,19.9845,19.999,1539182.0605231,0
+KEY.US,D,20031216,000000,20.0776,20.2433,20.0776,20.2219,1380383.8512843,0
+KEY.US,D,20031217,000000,20.1075,20.1986,19.9689,20.1909,1154592.905473,0
+KEY.US,D,20031218,000000,20.2635,20.2635,20.0358,20.2074,1531886.1998728,0
+KEY.US,D,20031219,000000,20.2074,20.2908,20.0998,20.1909,1470927.4320576,0
+KEY.US,D,20031222,000000,20.0717,20.2635,20.0358,20.2336,982625.82768938,0
+KEY.US,D,20031223,000000,20.2336,20.3934,20.1909,20.2713,1382904.539669,0
+KEY.US,D,20031224,000000,20.2713,20.378,20.1426,20.312,360758.69294014,0
+KEY.US,D,20031226,000000,20.2635,20.3994,20.2433,20.3644,333149.77775397,0
+KEY.US,D,20031229,000000,20.378,20.6542,20.3557,20.6542,1368752.3653401,0
+KEY.US,D,20031230,000000,20.6542,20.8636,20.6193,20.8636,1786129.0417996,0
+KEY.US,D,20031231,000000,20.8713,20.9856,20.8044,20.9168,2004910.9674728,0
+KEY.US,D,20040102,000000,20.9168,20.9411,20.6193,20.7133,1891946.36394,0
+KEY.US,D,20040105,000000,20.7491,20.8112,20.5291,20.7724,2189920.0023515,0
+KEY.US,D,20040106,000000,20.6542,20.7976,20.6271,20.7259,2645281.3788508,0
+KEY.US,D,20040107,000000,20.7259,20.7976,20.6784,20.7899,3386281.2199424,0
+KEY.US,D,20040108,000000,20.7976,20.8509,20.6542,20.8509,2250605.3430599,0
+KEY.US,D,20040109,000000,20.692,20.8587,20.5156,20.6416,4112981.3392475,0
+KEY.US,D,20040112,000000,20.7211,20.8044,20.5835,20.756,3718866.6028759,0
+KEY.US,D,20040113,000000,20.7628,20.7976,20.4294,20.5486,1768189.1281909,0
+KEY.US,D,20040114,000000,20.6784,20.7628,20.5486,20.7491,2371695.374767,0
+KEY.US,D,20040115,000000,21.2647,21.4605,20.5892,21.3481,4678221.2042737,0
+KEY.US,D,20040116,000000,21.4043,21.8909,21.3326,21.6127,3681302.8774006,0
+KEY.US,D,20040120,000000,21.6127,21.824,21.5556,21.7261,2128250.3240586,0
+KEY.US,D,20040121,000000,21.6457,22.105,21.6457,22.0459,3445137.178536,0
+KEY.US,D,20040122,000000,21.9771,22.3037,21.9393,22.2272,3326572.9942158,0
+KEY.US,D,20040123,000000,22.1894,22.4045,22.0779,22.2039,3344368.455768,0
+KEY.US,D,20040126,000000,22.2039,22.453,21.9093,22.4045,2663079.9358042,0
+KEY.US,D,20040127,000000,22.2833,22.7942,22.1244,22.4336,3206036.0075247,0
+KEY.US,D,20040128,000000,22.5189,22.676,22.1167,22.1748,3166940.0584509,0
+KEY.US,D,20040129,000000,22.298,22.3667,21.9015,22.2039,3368195.8224768,0
+KEY.US,D,20040130,000000,22.1244,22.4045,22.0605,22.1825,2432664.4605862,0
+KEY.US,D,20040202,000000,22.139,22.4801,22.105,22.298,1685916.4594489,0
+KEY.US,D,20040203,000000,22.2592,22.2689,21.9393,22.1894,2266860.3266103,0
+KEY.US,D,20040204,000000,21.9839,22.1894,21.9015,21.9393,2138199.9753457,0
+KEY.US,D,20040205,000000,21.9393,22.0111,21.7619,21.8715,2298397.3059311,0
+KEY.US,D,20040206,000000,21.918,22.3338,21.918,22.3338,1749273.1314009,0
+KEY.US,D,20040209,000000,22.2475,22.3822,22.1467,22.2689,1371412.3467794,0
+KEY.US,D,20040210,000000,22.2689,22.4724,22.2311,22.4413,1919277.7248178,0
+KEY.US,D,20040211,000000,22.359,22.826,22.2736,22.7253,2161047.1316715,0
+KEY.US,D,20040212,000000,22.5461,22.7156,22.5461,22.6322,1747730.5897982,0
+KEY.US,D,20040213,000000,22.6168,22.826,22.5682,22.5829,1399026.4209675,0
+KEY.US,D,20040217,000000,22.7098,22.8106,22.6322,22.7874,1274707.8857991,0
+KEY.US,D,20040218,000000,22.7322,22.826,22.61,22.6962,1163984.352742,0
+KEY.US,D,20040219,000000,22.7942,23.0664,22.7253,22.8339,2048219.7575924,0
+KEY.US,D,20040220,000000,22.8339,22.9231,22.5877,22.7631,1628176.9088914,0
+KEY.US,D,20040223,000000,22.7631,22.9144,22.6245,22.6536,1562726.7139215,0
+KEY.US,D,20040224,000000,22.5829,22.7942,22.5829,22.6904,1724325.2294543,0
+KEY.US,D,20040225,000000,22.7554,23.1906,22.6904,23.0374,1988096.7481038,0
+KEY.US,D,20040226,000000,22.9385,23.5443,22.9385,23.3223,3457614.7408108,0
+KEY.US,D,20040227,000000,23.0451,23.3621,23.0219,23.1324,2717878.855213,0
+KEY.US,D,20040301,000000,23.1324,23.3165,22.9909,23.2196,2376746.0377401,0
+KEY.US,D,20040302,000000,23.1236,23.3359,23.019,23.019,1575198.0853937,0
+KEY.US,D,20040303,000000,22.9686,23.3292,22.9308,23.2913,1709752.0805609,0
+KEY.US,D,20040304,000000,23.2196,23.3621,23.1024,23.3165,1326981.9896215,0
+KEY.US,D,20040305,000000,23.1411,23.711,23.1411,23.5026,2008276.7003876,0
+KEY.US,D,20040308,000000,23.3893,23.4668,23.176,23.1906,1606876.4213697,0
+KEY.US,D,20040309,000000,23.1906,23.1906,22.7738,22.9841,2520681.1621723,0
+KEY.US,D,20040310,000000,23.051,23.051,22.4045,22.5024,2420051.7324587,0
+KEY.US,D,20040311,000000,22.3667,22.61,21.8308,21.9839,3137784.4744604,0
+KEY.US,D,20040312,000000,22.1244,22.3978,22.0857,22.3396,1920820.2664204,0
+KEY.US,D,20040315,000000,22.61,22.61,21.6989,21.795,2338898.567154,0
+KEY.US,D,20040316,000000,22.0188,22.3114,21.947,22.2388,1852280.8610436,0
+KEY.US,D,20040317,000000,22.327,22.5189,22.3114,22.4665,1318571.7845358,0
+KEY.US,D,20040318,000000,22.4665,22.4665,22.1109,22.2592,1847516.0067822,0
+KEY.US,D,20040319,000000,22.2689,22.2833,21.8114,21.8715,2195945.7167056,0
+KEY.US,D,20040322,000000,21.7261,21.824,21.4267,21.5128,1504137.9916322,0
+KEY.US,D,20040323,000000,21.6514,21.6912,21.4838,21.5128,1530353.9762742,0
+KEY.US,D,20040324,000000,21.5332,21.5478,21.258,21.3549,1761187.3306555,0
+KEY.US,D,20040325,000000,21.4267,21.7406,21.3326,21.6912,1452141.4421184,0
+KEY.US,D,20040326,000000,21.6176,21.6253,21.3103,21.3103,2508349.0837545,0
+KEY.US,D,20040329,000000,21.4479,21.5846,21.3986,21.4411,2336797.8215334,0
+KEY.US,D,20040330,000000,21.5128,21.5991,21.411,21.4742,2432664.4605862,0
+KEY.US,D,20040331,000000,21.569,21.7329,21.4267,21.6127,2871206.4587145,0
+KEY.US,D,20040401,000000,21.7406,21.824,21.6127,21.7329,2103024.8678036,0
+KEY.US,D,20040402,000000,21.8715,21.8773,21.0457,21.2105,3982074.7585052,0
+KEY.US,D,20040405,000000,21.2105,21.2716,20.9701,21.2716,3000570.4978541,0
+KEY.US,D,20040406,000000,21.1204,21.3917,21.1204,21.3326,2382351.8093302,0
+KEY.US,D,20040407,000000,21.3025,21.3259,21.0855,21.1776,1842610.8276657,0
+KEY.US,D,20040408,000000,21.2647,21.3326,21.0273,21.07,1487740.6196262,0
+KEY.US,D,20040412,000000,21.1127,21.2716,20.9101,21.0225,1642751.0895851,0
+KEY.US,D,20040413,000000,21.1418,21.1418,20.5223,20.6048,2682843.0407253,0
+KEY.US,D,20040414,000000,20.4352,20.6706,20.1715,20.2839,2481298.3725863,0
+KEY.US,D,20040415,000000,20.6193,21.0855,20.1426,20.4294,3801697.475636,0
+KEY.US,D,20040416,000000,20.8364,21.1629,20.6493,20.8771,3133156.8496525,0
+KEY.US,D,20040419,000000,20.9624,21.0457,20.7259,20.8839,2299798.4908785,0
+KEY.US,D,20040420,000000,20.8771,21.2251,20.8432,20.9972,2665324.101681,0
+KEY.US,D,20040421,000000,20.9324,21.3869,20.8984,21.1901,3014027.2387113,0
+KEY.US,D,20040422,000000,21.0893,21.6748,21.0273,21.5478,2732040.3157455,0
+KEY.US,D,20040423,000000,21.4605,21.5556,21.258,21.5051,2116616.7745137,0
+KEY.US,D,20040426,000000,21.5051,21.6408,21.3326,21.3917,1631539.5464051,0
+KEY.US,D,20040427,000000,21.5478,21.7813,21.3259,21.3917,1782769.4996871,0
+KEY.US,D,20040428,000000,21.3481,21.3481,21.1271,21.1901,2326288.9344277,0
+KEY.US,D,20040429,000000,21.3025,21.4974,21.0971,21.1833,2083822.0305015,0
+KEY.US,D,20040430,000000,21.2027,21.3384,21.1271,21.1901,1610659.0016476,0
+KEY.US,D,20040503,000000,21.2172,21.5128,21.1204,21.5051,2330774.17078,0
+KEY.US,D,20040504,000000,21.4043,21.6989,21.3025,21.5128,2419772.1145494,0
+KEY.US,D,20040505,000000,21.6253,21.8482,21.6253,21.7474,2862941.7374857,0
+KEY.US,D,20040506,000000,21.5332,21.6514,21.2968,21.4605,2622153.5728153,0
+KEY.US,D,20040507,000000,21.4043,21.4673,20.9769,21.0612,2668122.3443742,0
+KEY.US,D,20040510,000000,20.9856,21.1339,20.7211,20.9566,2585437.9872713,0
+KEY.US,D,20040511,000000,20.8771,21.0457,20.7821,20.8839,3151936.6487894,0
+KEY.US,D,20040512,000000,20.7724,21.411,20.7724,21.3481,2355162.8369081,0
+KEY.US,D,20040513,000000,21.2647,21.6748,21.2172,21.4906,3174224.5692968,0
+KEY.US,D,20040514,000000,21.4043,21.7813,21.4043,21.6514,2151651.5572009,0
+KEY.US,D,20040517,000000,21.5255,21.5332,21.2503,21.3627,1818363.5181929,0
+KEY.US,D,20040518,000000,21.4043,21.9529,21.4043,21.8841,2756844.797436,0
+KEY.US,D,20040519,000000,22.0857,22.3338,21.8482,21.8569,2495034.7313528,0
+KEY.US,D,20040520,000000,21.8114,22.3114,21.7474,22.0925,2459433.4902442,0
+KEY.US,D,20040521,000000,22.2272,22.676,22.1322,22.4889,3536944.7148031,0
+KEY.US,D,20040524,000000,22.5024,22.6536,22.2689,22.4103,1995801.2017138,0
+KEY.US,D,20040525,000000,22.4413,22.7156,22.2833,22.7031,1762165.4774376,0
+KEY.US,D,20040526,000000,22.5829,23.0219,22.5461,23.0064,2908206.8211697,0
+KEY.US,D,20040527,000000,22.9385,22.9909,22.3338,22.3978,3741573.4343469,0
+KEY.US,D,20040528,000000,22.1167,22.453,21.9771,22.4103,1978563.9441796,0
+KEY.US,D,20040601,000000,22.1894,22.3338,21.9839,22.1167,2979970.6028061,0
+KEY.US,D,20040602,000000,22.1167,22.1467,22.0033,22.0111,3027342.6229133,0
+KEY.US,D,20040603,000000,22.0111,22.0188,21.6748,21.6835,3319981.8532407,0
+KEY.US,D,20040604,000000,21.9015,21.9267,21.7261,21.7813,2258031.210561,0
+KEY.US,D,20040607,000000,21.8715,22.1535,21.8715,22.139,1319276.5042111,0
+KEY.US,D,20040608,000000,22.0605,22.1167,21.947,22.0459,1736516.9830173,0
+KEY.US,D,20040609,000000,22.0459,22.0692,21.6592,21.6835,1995523.6474054,0
+KEY.US,D,20040610,000000,21.8773,21.8773,21.7145,21.8395,1612339.8045041,0
+KEY.US,D,20040614,000000,21.8395,21.8395,21.4267,21.4267,1899091.5817315,0
+KEY.US,D,20040615,000000,21.6748,21.8656,21.4605,21.5556,3006597.2440086,0
+KEY.US,D,20040616,000000,21.6679,21.6679,21.3986,21.4043,2400429.984193,0
+KEY.US,D,20040617,000000,21.4043,21.5255,21.2251,21.4043,1630559.3360221,0
+KEY.US,D,20040618,000000,21.4043,21.5409,21.2338,21.3704,2744370.3305625,0
+KEY.US,D,20040621,000000,21.4411,21.5991,21.3326,21.3986,1728246.0709861,0
+KEY.US,D,20040622,000000,21.4673,21.7145,21.4267,21.6127,2422854.1023535,0
+KEY.US,D,20040623,000000,21.634,21.7474,21.4673,21.6514,1651579.1738341,0
+KEY.US,D,20040624,000000,21.7067,21.8181,21.5478,21.5478,1807014.7455592,0
+KEY.US,D,20040625,000000,21.6176,21.6835,21.4043,21.4043,2400848.8951566,0
+KEY.US,D,20040628,000000,21.5128,21.6457,21.3384,21.3384,1827761.1562644,0
+KEY.US,D,20040629,000000,21.3481,21.3481,21.0971,21.0971,1659713.8882121,0
+KEY.US,D,20040630,000000,21.2172,21.3986,21.1629,21.3259,3107647.6482867,0
+KEY.US,D,20040701,000000,21.3326,21.4043,21.1058,21.1708,1801546.2034228,0
+KEY.US,D,20040702,000000,21.2416,21.3549,21.1776,21.2172,1427194.5719722,0
+KEY.US,D,20040706,000000,21.2172,21.2968,21.1058,21.1058,1097693.2404435,0
+KEY.US,D,20040707,000000,21.0612,21.3772,21.0612,21.3103,1577435.0286676,0
+KEY.US,D,20040708,000000,21.3103,21.3917,21.07,21.07,1127408.0602525,0
+KEY.US,D,20040709,000000,21.1776,21.1979,20.9856,20.9856,1250042.697163,0
+KEY.US,D,20040712,000000,21.0273,21.1979,21.0059,21.1485,1329928.8115727,0
+KEY.US,D,20040713,000000,21.2647,21.2851,21.0332,21.0855,1663352.0164334,0
+KEY.US,D,20040714,000000,20.9023,21.1271,20.7899,20.8771,1447657.2375665,0
+KEY.US,D,20040715,000000,20.9023,21.0332,20.6978,21.0128,2229159.3716814,0
+KEY.US,D,20040716,000000,21.3869,21.3869,20.7211,20.756,1869524.3093803,0
+KEY.US,D,20040719,000000,20.9023,21.0777,20.7491,20.9769,1466577.3615581,0
+KEY.US,D,20040720,000000,21.0457,21.2851,20.8839,21.2105,1884098.490074,0
+KEY.US,D,20040721,000000,21.3549,21.3704,20.9498,21.0059,1257045.5264989,0
+KEY.US,D,20040722,000000,20.8917,21.0225,20.692,20.9624,1714512.8076208,0
+KEY.US,D,20040723,000000,20.9624,20.9624,20.8044,20.9255,1215142.0485281,0
+KEY.US,D,20040726,000000,20.9411,21.2027,20.9411,21.1204,1976037.0649924,0
+KEY.US,D,20040727,000000,21.2647,21.5051,21.2647,21.4605,2098394.1475945,0
+KEY.US,D,20040728,000000,21.4043,21.5478,21.2716,21.4673,1521380.4081684,0
+KEY.US,D,20040729,000000,21.4673,21.8308,21.4411,21.7329,1828181.0990284,0
+KEY.US,D,20040730,000000,21.7736,21.7891,21.3917,21.5332,2575621.4382362,0
+KEY.US,D,20040802,000000,21.4742,21.7891,21.3704,21.7619,1894753.8928369,0
+KEY.US,D,20040803,000000,21.6679,21.7406,21.5556,21.6176,1456912.4871823,0
+KEY.US,D,20040804,000000,21.5846,21.7261,21.4538,21.6912,1498397.0541893,0
+KEY.US,D,20040805,000000,21.6408,21.7697,21.3917,21.4479,1270646.7194125,0
+KEY.US,D,20040806,000000,21.2774,21.4742,21.1833,21.2251,1414019.512625,0
+KEY.US,D,20040809,000000,21.2251,21.3481,21.1552,21.2251,1073303.5425151,0
+KEY.US,D,20040810,000000,21.3326,21.4479,21.2338,21.3986,1418084.8062132,0
+KEY.US,D,20040811,000000,21.4043,21.7619,21.3259,21.7619,2370294.1898196,0
+KEY.US,D,20040812,000000,21.6457,21.8308,21.5991,21.7193,1500076.8252456,0
+KEY.US,D,20040813,000000,21.6408,21.7067,21.4673,21.6059,1289563.748003,0
+KEY.US,D,20040816,000000,21.5846,21.8395,21.5478,21.8395,1475686.0955167,0
+KEY.US,D,20040817,000000,21.9316,22.1167,21.8569,21.9529,1665457.9210562,0
+KEY.US,D,20040818,000000,21.9616,22.2117,21.918,22.1894,1504280.3800878,0
+KEY.US,D,20040819,000000,22.0692,22.1825,21.8957,22.0973,1433360.6111811,0
+KEY.US,D,20040820,000000,22.105,22.3037,22.0324,22.298,1343803.4315931,0
+KEY.US,D,20040823,000000,22.298,22.4724,22.2689,22.3454,1051296.2717174,0
+KEY.US,D,20040824,000000,22.3396,22.4597,22.2902,22.4336,975477.51449669,0
+KEY.US,D,20040825,000000,22.453,22.6469,22.3822,22.6168,1075126.7338273,0
+KEY.US,D,20040826,000000,22.5877,22.8484,22.5189,22.7874,1960902.6166797,0
+KEY.US,D,20040827,000000,22.6681,22.6681,22.4597,22.4801,1284236.5625217,0
+KEY.US,D,20040830,000000,22.4724,22.5112,22.169,22.2117,1474003.2290592,0
+KEY.US,D,20040831,000000,22.298,22.3667,22.1613,22.3667,1299376.1698365,0
+KEY.US,D,20040901,000000,22.3338,22.4665,22.169,22.3396,1034061.0777839,0
+KEY.US,D,20040902,000000,22.298,22.4665,22.2272,22.4597,771405.96717062,0
+KEY.US,D,20040903,000000,22.4724,22.4976,22.3667,22.4413,887600.105965,0
+KEY.US,D,20040907,000000,22.5461,22.6469,22.4665,22.5112,1565250.4977075,0
+KEY.US,D,20040908,000000,22.4801,22.4976,22.3454,22.359,1210232.7422102,0
+KEY.US,D,20040909,000000,22.4045,22.4976,22.3822,22.4491,1392298.0505389,0
+KEY.US,D,20040910,000000,22.4413,22.4597,22.2592,22.4259,1056486.2277449,0
+KEY.US,D,20040913,000000,22.4801,22.5954,22.3667,22.5877,1371551.6398337,0
+KEY.US,D,20040914,000000,22.5112,22.6681,22.5112,22.6322,1528671.1098167,0
+KEY.US,D,20040915,000000,22.7253,22.7554,22.5548,22.5548,1115353.536143,0
+KEY.US,D,20040916,000000,22.6536,22.7156,22.5954,22.6817,1334550.2455781,0
+KEY.US,D,20040917,000000,22.6817,22.8193,22.6593,22.7805,1488164.6895918,0
+KEY.US,D,20040920,000000,22.7098,22.7466,22.4413,22.5024,977438.96706298,0
+KEY.US,D,20040921,000000,22.5829,22.5877,22.3735,22.5548,1444712.479216,0
+KEY.US,D,20040922,000000,22.4491,22.4597,22.2833,22.327,1111144.8222988,0
+KEY.US,D,20040923,000000,22.3454,22.3454,22.0033,22.0973,1180524.1132037,0
+KEY.US,D,20040924,000000,22.0692,22.2689,22.0459,22.1981,759496.92691802,0
+KEY.US,D,20040927,000000,22.2117,22.298,22.0324,22.0925,883253.13086674,0
+KEY.US,D,20040928,000000,22.2184,22.298,22.0528,22.2117,787812.62538032,0
+KEY.US,D,20040929,000000,22.1167,22.169,21.9917,22.169,1123619.2891723,0
+KEY.US,D,20040930,000000,22.3202,22.7631,22.1748,22.5461,2195380.2900847,0
+KEY.US,D,20041001,000000,22.5461,22.7554,22.4413,22.676,1251020.8439452,0
+KEY.US,D,20041004,000000,22.8193,22.8193,22.6409,22.6593,874984.28243629,0
+KEY.US,D,20041005,000000,22.6245,22.7805,22.4976,22.7156,792013.08482134,0
+KEY.US,D,20041006,000000,22.7253,22.8193,22.6168,22.7942,963006.14302441,0
+KEY.US,D,20041007,000000,22.6904,22.7874,22.5752,22.61,1604067.8606725,0
+KEY.US,D,20041008,000000,22.5461,22.7874,22.5112,22.6962,1117590.479417,0
+KEY.US,D,20041011,000000,22.768,22.7738,22.6817,22.7554,831954.07842537,0
+KEY.US,D,20041012,000000,22.6536,22.6962,22.453,22.6033,1778562.8494437,0
+KEY.US,D,20041013,000000,22.7098,22.7098,22.3667,22.5112,1183885.718917,0
+KEY.US,D,20041014,000000,22.5829,22.768,22.3978,22.3978,1946468.7608407,0
+KEY.US,D,20041015,000000,22.6168,23.2448,22.5954,23.1024,2731472.8255238,0
+KEY.US,D,20041018,000000,23.2972,23.4668,23.1091,23.4164,2612065.6602741,0
+KEY.US,D,20041019,000000,23.4164,23.4668,22.9522,23.0664,1896010.6257279,0
+KEY.US,D,20041020,000000,23.0664,23.1024,22.768,22.9909,1645134.5485163,0
+KEY.US,D,20041021,000000,23.0451,23.2758,22.8019,23.019,1695165.5182623,0
+KEY.US,D,20041022,000000,23.1469,23.1702,22.9686,23.0219,1416544.3282114,0
+KEY.US,D,20041025,000000,23.0374,23.3814,22.8339,23.3533,2175338.5990549,0
+KEY.US,D,20041026,000000,23.4542,23.6886,23.3292,23.6645,1885363.4773683,0
+KEY.US,D,20041027,000000,23.5588,23.867,23.4387,23.8379,1502178.6026667,0
+KEY.US,D,20041028,000000,23.6383,23.9524,23.6383,23.9096,1224533.4957972,0
+KEY.US,D,20041029,000000,23.8078,24.0037,23.7797,23.9648,1363426.2116593,0
+KEY.US,D,20041101,000000,24.0579,24.0579,23.7613,23.8245,1309326.8529239,0
+KEY.US,D,20041102,000000,23.7613,24.1044,23.6499,23.8245,2055786.9817488,0
+KEY.US,D,20041103,000000,24.152,24.152,23.9029,24.0435,1163556.1555747,0
+KEY.US,D,20041104,000000,24.0435,24.6084,23.9155,24.588,2036024.9086283,0
+KEY.US,D,20041105,000000,24.6152,24.6152,24.0822,24.1665,2510032.9820123,0
+KEY.US,D,20041108,000000,23.6886,24.0822,23.6886,23.9727,2783470.4068381,0
+KEY.US,D,20041109,000000,24.0211,24.1297,23.9096,23.9437,1098253.5080625,0
+KEY.US,D,20041110,000000,24.09,24.0957,23.9437,23.9823,984727.60511048,0
+KEY.US,D,20041111,000000,24.0957,24.1442,23.9155,24.1365,1005190.2707048,0
+KEY.US,D,20041112,000000,24.2305,24.4379,24.0522,24.4311,1065316.3755947,0
+KEY.US,D,20041115,000000,24.3991,24.4941,24.2789,24.4379,1118714.1100559,0
+KEY.US,D,20041116,000000,24.4437,24.4708,24.152,24.1955,775057.50879719,0
+KEY.US,D,20041117,000000,24.3157,24.3991,24.1665,24.2614,972106.62257975,0
+KEY.US,D,20041118,000000,24.3381,24.3594,23.9387,24.0173,1345763.8523591,0
+KEY.US,D,20041119,000000,24.0173,24.0173,23.5026,23.6886,1466859.0430681,0
+KEY.US,D,20041122,000000,23.8302,24.0095,23.617,24.0095,1400846.5168786,0
+KEY.US,D,20041123,000000,24.0579,24.0822,23.711,23.9213,1168890.5636587,0
+KEY.US,D,20041124,000000,23.93,24.0656,23.8456,23.9387,1132449.437022,0
+KEY.US,D,20041126,000000,23.6112,23.8379,23.6112,23.6965,517031.05479217,0
+KEY.US,D,20041129,000000,23.7033,23.8603,23.5443,23.7381,1522920.8861703,0
+KEY.US,D,20041130,000000,23.772,23.8302,23.5259,23.7516,1774495.4922546,0
+KEY.US,D,20041201,000000,23.9213,24.2159,23.8157,24.2102,1434062.2354552,0
+KEY.US,D,20041202,000000,24.1791,24.2305,24.0211,24.1171,1080312.5626533,0
+KEY.US,D,20041203,000000,24.1171,24.1171,23.6965,23.9213,2182349.6827939,0
+KEY.US,D,20041206,000000,23.9213,23.9989,23.8245,23.9096,1107783.2165855,0
+KEY.US,D,20041207,000000,24.0095,24.0279,23.4299,23.4542,1562021.9942462,0
+KEY.US,D,20041208,000000,23.6257,23.6819,23.4464,23.5588,1338051.1443459,0
+KEY.US,D,20041209,000000,23.5801,23.617,23.3059,23.4542,1255362.6600414,0
+KEY.US,D,20041210,000000,23.867,23.867,23.3223,23.5307,1311429.6621454,0
+KEY.US,D,20041213,000000,23.7439,23.8379,23.552,23.7516,1263349.8269618,0
+KEY.US,D,20041214,000000,23.9029,23.9096,23.617,23.7439,1606307.8993476,0
+KEY.US,D,20041215,000000,23.8526,23.8526,23.5879,23.7033,1357959.7331237,0
+KEY.US,D,20041216,000000,23.7439,23.7439,23.4542,23.6112,1512552.3239194,0
+KEY.US,D,20041217,000000,23.4164,23.7381,23.395,23.7381,2392024.9381092,0
+KEY.US,D,20041220,000000,24.0095,24.2305,23.9029,23.9096,2460271.3121716,0
+KEY.US,D,20041221,000000,24.1171,24.3525,24.0357,24.3525,1972115.1916602,0
+KEY.US,D,20041222,000000,24.3525,24.4311,24.1723,24.2614,1392575.6048473,0
+KEY.US,D,20041223,000000,24.3381,24.3381,24.0435,24.2159,932727.96019542,0
+KEY.US,D,20041227,000000,24.2159,24.3294,24.0744,24.1171,655366.5984367,0
+KEY.US,D,20041228,000000,24.2906,24.3962,24.1209,24.2614,702596.23008823,0
+KEY.US,D,20041229,000000,24.3235,24.3235,24.1878,24.2236,715911.61429025,0
+KEY.US,D,20041230,000000,24.1587,24.2527,24.0822,24.1297,919275.34653979,0
+KEY.US,D,20041231,000000,24.1094,24.309,24.0279,24.1878,1170152.4555517,0
+KEY.US,D,20050103,000000,24.1791,24.2751,23.7876,23.8603,2015985.2811992,0
+KEY.US,D,20050104,000000,23.8011,23.8951,23.5259,23.7613,2348993.702298,0
+KEY.US,D,20050105,000000,23.8526,23.8815,23.5879,23.6025,1458309.5449281,0
+KEY.US,D,20050106,000000,23.5123,23.6819,23.3533,23.3893,2195524.7421411,0
+KEY.US,D,20050107,000000,23.4241,23.4668,23.1469,23.1537,2166652.9032616,0
+KEY.US,D,20050110,000000,23.0955,23.1837,22.9017,23.0451,2026495.2001052,0
+KEY.US,D,20050111,000000,23.0451,23.1411,22.8542,23.0664,1846257.2102903,0
+KEY.US,D,20050112,000000,23.0587,23.0664,22.8417,22.9017,2043459.0305325,0
+KEY.US,D,20050113,000000,22.7631,22.8484,22.5324,22.5954,1572814.6264626,0
+KEY.US,D,20050114,000000,22.5625,22.6593,22.3338,22.61,2752358.5292833,0
+KEY.US,D,20050118,000000,22.6245,22.8193,22.2117,22.7942,2847104.6330984,0
+KEY.US,D,20050119,000000,22.5461,22.768,22.5461,22.6409,1470086.5147291,0
+KEY.US,D,20050120,000000,22.4724,22.7253,22.4724,22.6168,2235189.2132372,0
+KEY.US,D,20050121,000000,22.8417,23.5443,22.7554,23.208,5762317.3790052,0
+KEY.US,D,20050124,000000,23.4939,23.867,23.4027,23.5307,3477515.0751853,0
+KEY.US,D,20050125,000000,23.7876,23.8951,23.617,23.6886,3650891.5923196,0
+KEY.US,D,20050126,000000,23.6886,23.7797,23.5714,23.6568,2702743.3750998,0
+KEY.US,D,20050127,000000,23.4387,23.7033,23.3446,23.4939,2838835.784668,0
+KEY.US,D,20050128,000000,23.5647,23.5801,23.0587,23.3292,2728532.1943749,0
+KEY.US,D,20050131,000000,23.617,23.8603,23.552,23.8456,2767355.7481425,0
+KEY.US,D,20050201,000000,23.8456,24.1665,23.7323,24.0579,3502883.9516964,0
+KEY.US,D,20050202,000000,24.0435,24.1094,23.8456,23.9823,2547872.1981952,0
+KEY.US,D,20050203,000000,23.9823,24.1171,23.8874,23.9989,1937495.1927349,0
+KEY.US,D,20050204,000000,24.0522,24.2015,23.9029,24.2015,2216125.6689894,0
+KEY.US,D,20050207,000000,24.1044,24.2614,24.0822,24.2236,1361463.7272927,0
+KEY.US,D,20050208,000000,24.1665,24.2527,24.09,24.2236,1282835.3775743,0
+KEY.US,D,20050209,000000,24.1878,24.246,24.0435,24.0957,1840229.4323354,0
+KEY.US,D,20050210,000000,24.152,24.2236,24.0095,24.1878,2114232.283782,0
+KEY.US,D,20050211,000000,24.2383,24.2383,24.0173,24.1094,2712975.7396974,0
+KEY.US,D,20050214,000000,24.1442,24.1442,23.9823,24.0957,1923623.6681156,0
+KEY.US,D,20050215,000000,24.1791,24.1791,24.0095,24.1587,1821028.6586342,0
+KEY.US,D,20050216,000000,24.2159,24.2159,23.9989,24.0173,1950392.6977737,0
+KEY.US,D,20050217,000000,23.9029,23.9155,23.4464,23.8456,2593002.1160265,0
+KEY.US,D,20050218,000000,23.9096,23.9096,23.4939,23.4939,1808419.0259078,0
+KEY.US,D,20050222,000000,23.3359,23.4027,22.9986,23.0122,2061673.4030485,0
+KEY.US,D,20050223,000000,22.9385,23.2826,22.9085,23.1973,2158242.6981759,0
+KEY.US,D,20050224,000000,23.1837,23.552,23.1702,23.4939,2085920.7125214,0
+KEY.US,D,20050225,000000,23.3165,23.5801,23.1615,23.5026,1782489.8817779,0
+KEY.US,D,20050228,000000,23.4939,23.5801,23.3108,23.5443,1791460.3544825,0
+KEY.US,D,20050301,000000,23.5026,23.7245,23.4599,23.711,2790057.4206114,0
+KEY.US,D,20050302,000000,23.5443,23.9387,23.4387,23.9029,2276532.423589,0
+KEY.US,D,20050303,000000,23.8748,24.0095,23.7381,23.8815,1571275.1802612,0
+KEY.US,D,20050304,000000,23.9524,24.1791,23.93,24.152,1436307.4331324,0
+KEY.US,D,20050307,000000,24.1791,24.2906,24.152,24.2838,1739741.3592771,0
+KEY.US,D,20050308,000000,24.1791,24.2692,23.9524,24.2159,1468259.1962152,0
+KEY.US,D,20050309,000000,24.0822,24.0957,23.6742,23.6819,1650606.186054,0
+KEY.US,D,20050310,000000,23.6819,23.772,23.4599,23.6886,2040374.9791277,0
+KEY.US,D,20050311,000000,23.7245,23.7439,23.3292,23.4164,1623272.7615755,0
+KEY.US,D,20050314,000000,23.4096,23.6383,23.3359,23.5801,1831258.9596309,0
+KEY.US,D,20050315,000000,23.6886,23.7439,23.4668,23.5647,1593562.0689682,0
+KEY.US,D,20050316,000000,23.5714,23.5714,23.1169,23.1973,2177023.5291132,0
+KEY.US,D,20050317,000000,23.3108,23.3108,23.0287,23.1906,1376882.9525166,0
+KEY.US,D,20050318,000000,23.2972,23.3814,22.9453,23.1169,3316200.3047634,0
+KEY.US,D,20050321,000000,23.1169,23.1702,22.7874,23.0064,1820329.0979608,0
+KEY.US,D,20050322,000000,22.9522,23.1169,22.5682,22.61,1648081.3704676,0
+KEY.US,D,20050323,000000,22.1613,22.6536,22.1167,22.4597,3487187.1721641,0
+KEY.US,D,20050324,000000,22.7466,22.7738,22.4665,22.4665,1739463.8049687,0
+KEY.US,D,20050328,000000,22.6168,22.8339,22.5829,22.6536,1610659.0016476,0
+KEY.US,D,20050329,000000,22.5682,22.8339,22.5247,22.5461,1872883.8514928,0
+KEY.US,D,20050330,000000,22.6536,23.0732,22.5024,23.0122,1634762.8908644,0
+KEY.US,D,20050331,000000,23.0878,23.2972,22.9986,23.1537,2143948.1353913,0
+KEY.US,D,20050401,000000,23.3893,23.5123,22.7322,22.8417,2906248.4640046,0
+KEY.US,D,20050404,000000,22.9609,23.082,22.6469,22.826,2550674.5680901,0
+KEY.US,D,20050405,000000,22.8193,22.9986,22.6536,22.6536,1937078.3453721,0
+KEY.US,D,20050406,000000,22.7874,23.051,22.7631,22.9686,1752210.6671485,0
+KEY.US,D,20050407,000000,22.9385,23.0955,22.8542,22.9686,1243316.3903352,0
+KEY.US,D,20050408,000000,22.9753,23.0287,22.7805,22.8193,1251165.2960016,0
+KEY.US,D,20050411,000000,22.768,22.9385,22.7031,22.8019,1665039.0100925,0
+KEY.US,D,20050412,000000,22.7466,23.2128,22.5877,23.0732,2241914.4882645,0
+KEY.US,D,20050413,000000,23.0451,23.1024,22.8678,22.9453,2087460.1587228,0
+KEY.US,D,20050414,000000,22.8726,22.9522,22.4889,22.4889,2696856.9538002,0
+KEY.US,D,20050415,000000,22.7631,23.8302,22.7253,23.0219,4653552.9202364,0
+KEY.US,D,20050418,000000,23.0374,23.4599,22.9385,23.395,2560483.8945223,0
+KEY.US,D,20050419,000000,23.6886,23.7797,23.5259,23.5801,2736802.0746058,0
+KEY.US,D,20050420,000000,23.5026,23.5191,23.1469,23.1702,2315780.0473222,0
+KEY.US,D,20050421,000000,23.176,23.3621,22.6593,23.2283,3247246.1156246,0
+KEY.US,D,20050422,000000,23.2283,23.4803,23.1615,23.3359,2130211.7766248,0
+KEY.US,D,20050425,000000,23.3893,23.552,23.2448,23.5191,1910166.9272584,0
+KEY.US,D,20050426,000000,23.4387,23.5307,23.3108,23.3223,1678213.0376394,0
+KEY.US,D,20050427,000000,23.2196,23.6324,23.051,23.5259,1957403.7815128,0
+KEY.US,D,20050428,000000,23.5259,23.5714,23.2128,23.2361,1496990.71024,0
+KEY.US,D,20050429,000000,23.2758,23.6886,23.1091,23.6568,1712265.5463429,0
+KEY.US,D,20050502,000000,23.6568,23.8951,23.4939,23.7876,1342959.4188635,0
+KEY.US,D,20050503,000000,23.7876,23.8748,23.4464,23.5801,2256909.6435228,0
+KEY.US,D,20050504,000000,23.5879,24.1171,23.4542,24.0279,2255649.8152306,0
+KEY.US,D,20050505,000000,23.9213,24.0279,23.5376,23.6886,2009254.8471698,0
+KEY.US,D,20050506,000000,23.7245,23.7516,23.3621,23.5191,1632104.973026,0
+KEY.US,D,20050509,000000,23.5191,23.617,23.4241,23.5259,1817947.7026305,0
+KEY.US,D,20050510,000000,23.4745,23.5307,23.208,23.2604,1901057.1614994,0
+KEY.US,D,20050511,000000,23.2972,23.395,23.1324,23.2604,2147872.0723244,0
+KEY.US,D,20050512,000000,23.1906,23.4164,22.9308,23.0287,2119560.5010636,0
+KEY.US,D,20050513,000000,23.0878,23.0878,22.7466,22.8726,2176747.0066051,0
+KEY.US,D,20050516,000000,22.9609,23.3679,22.9231,23.3292,1628317.2337462,0
+KEY.US,D,20050517,000000,23.2196,23.4939,23.1236,23.4387,1734834.1165599,0
+KEY.US,D,20050518,000000,23.5801,23.8603,23.5801,23.8302,1782910.8563424,0
+KEY.US,D,20050519,000000,23.8078,23.8245,23.4803,23.6819,1026350.4333716,0
+KEY.US,D,20050520,000000,23.7516,23.8245,23.5259,23.772,2011497.9812461,0
+KEY.US,D,20050523,000000,23.772,23.867,23.7033,23.7876,1895171.7720002,0
+KEY.US,D,20050524,000000,23.6645,23.711,23.4542,23.5801,1800704.2542938,0
+KEY.US,D,20050525,000000,23.5879,23.617,23.3814,23.5588,1534973.3466789,0
+KEY.US,D,20050526,000000,23.4668,23.5191,23.2604,23.4871,1877932.4508651,0
+KEY.US,D,20050527,000000,23.5376,23.5376,23.3292,23.4027,753188.49925347,0
+KEY.US,D,20050531,000000,23.4164,23.5259,23.2361,23.3737,1943245.4163814,0
+KEY.US,D,20050601,000000,23.3108,23.9437,23.208,23.7033,2303865.8480676,0
+KEY.US,D,20050602,000000,23.5307,23.7033,23.3737,23.5588,1407711.0849605,0
+KEY.US,D,20050603,000000,23.4464,23.6645,23.3292,23.3814,1498954.226407,0
+KEY.US,D,20050606,000000,23.3814,23.5026,23.2972,23.4939,1099934.3109191,0
+KEY.US,D,20050607,000000,23.5259,23.7439,23.3165,23.4387,2284100.6795457,0
+KEY.US,D,20050608,000000,23.4668,23.617,23.3737,23.4387,1406450.2248679,0
+KEY.US,D,20050609,000000,23.3359,23.5191,23.27,23.3814,1109466.083043,0
+KEY.US,D,20050610,000000,23.5026,23.5026,23.1973,23.3292,1170288.653205,0
+KEY.US,D,20050613,000000,23.3359,23.4939,23.208,23.4027,1016821.7566489,0
+KEY.US,D,20050614,000000,23.3679,23.5376,23.3621,23.4542,885354.90828785,0
+KEY.US,D,20050615,000000,23.5647,23.7245,23.4803,23.617,1516895.1718162,0
+KEY.US,D,20050616,000000,23.7033,23.7033,23.4668,23.5647,1116475.1031813,0
+KEY.US,D,20050617,000000,23.6965,23.8748,23.5259,23.8456,2705123.7386298,0
+KEY.US,D,20050620,000000,23.7245,23.9155,23.5714,23.8874,1034479.9887476,0
+KEY.US,D,20050621,000000,23.867,23.9155,23.7033,23.7439,1172955.8572469,0
+KEY.US,D,20050622,000000,23.8815,23.9727,23.6568,23.7149,1343101.807319,0
+KEY.US,D,20050623,000000,23.711,23.8456,23.4464,23.4668,1360761.0712182,0
+KEY.US,D,20050624,000000,23.395,23.5259,23.3359,23.4299,1800426.6999854,0
+KEY.US,D,20050627,000000,23.3679,23.4668,23.3108,23.3533,1331747.8756833,0
+KEY.US,D,20050628,000000,23.4464,23.7954,23.4096,23.7381,1428455.4320648,0
+KEY.US,D,20050629,000000,23.7954,23.9911,23.6324,23.8874,1295309.8444479,0
+KEY.US,D,20050630,000000,23.9648,23.9911,23.5647,23.6499,1412479.0346232,0
+KEY.US,D,20050701,000000,23.6819,23.8951,23.5123,23.6451,1386693.3107493,0
+KEY.US,D,20050705,000000,23.6451,24.0357,23.5443,23.9571,1071344.1535496,0
+KEY.US,D,20050706,000000,23.8603,23.9029,23.6645,23.711,1194956.9372422,0
+KEY.US,D,20050707,000000,23.4745,23.6645,23.3108,23.6324,1542963.6090005,0
+KEY.US,D,20050708,000000,23.5879,23.8874,23.5123,23.8078,901896.73235036,0
+KEY.US,D,20050711,000000,23.8951,24.1171,23.7797,24.1044,1938061.6511562,0
+KEY.US,D,20050712,000000,23.9571,24.2159,23.9387,24.1171,1793981.0428672,0
+KEY.US,D,20050713,000000,24.1171,24.3525,24.0822,24.2102,1922083.1901138,0
+KEY.US,D,20050714,000000,24.2838,24.5445,24.2015,24.4078,2488445.6539786,0
+KEY.US,D,20050715,000000,24.4233,24.5803,24.2692,24.5018,1745066.4811574,0
+KEY.US,D,20050718,000000,24.4078,24.4583,24.2527,24.2789,1826772.6914782,0
+KEY.US,D,20050719,000000,24.5445,24.6084,24.3294,24.4514,2780247.0623788,0
+KEY.US,D,20050720,000000,24.2838,24.9719,24.2838,24.8508,2653971.2018456,0
+KEY.US,D,20050721,000000,24.7383,24.8633,24.5648,24.6433,2159927.6282342,0
+KEY.US,D,20050722,000000,24.5968,24.6433,24.4379,24.5803,1520820.1405496,0
+KEY.US,D,20050725,000000,24.6288,24.7519,24.5445,24.5512,1731609.7403002,0
+KEY.US,D,20050726,000000,24.622,24.7849,24.5231,24.6657,1438267.8538983,0
+KEY.US,D,20050727,000000,24.6744,24.7849,24.4078,24.6366,1880872.0502135,0
+KEY.US,D,20050728,000000,24.7596,24.8508,24.6084,24.8508,1568474.8739671,0
+KEY.US,D,20050729,000000,24.7383,24.8168,24.3448,24.4311,1912135.6024275,0
+KEY.US,D,20050801,000000,24.5648,24.6433,24.4379,24.4708,1549829.2088827,0
+KEY.US,D,20050802,000000,24.5571,24.6026,24.3991,24.5184,1235043.4147031,0
+KEY.US,D,20050803,000000,24.5231,24.6433,24.2692,24.5803,1071764.0963136,0
+KEY.US,D,20050804,000000,24.4379,24.4941,24.1297,24.2906,1253260.8826203,0
+KEY.US,D,20050805,000000,24.1955,24.246,24.0435,24.2015,1721096.725993,0
+KEY.US,D,20050808,000000,24.2527,24.2789,23.9911,24.0279,925439.32214792,0
+KEY.US,D,20050809,000000,24.152,24.2102,24.0037,24.0579,1053403.2081405,0
+KEY.US,D,20050810,000000,24.1209,24.2751,23.9213,23.9727,1413179.6270968,0
+KEY.US,D,20050811,000000,23.9823,24.1171,23.8951,24.1044,1452283.830574,0
+KEY.US,D,20050812,000000,23.9989,24.1791,23.8526,24.0656,1267279.9546972,0
+KEY.US,D,20050815,000000,24.0656,24.2789,23.9648,24.2159,928385.11229877,0
+KEY.US,D,20050816,000000,24.1044,24.2614,23.9524,23.9823,1269664.4454287,0
+KEY.US,D,20050817,000000,23.9155,24.1044,23.8526,23.9387,1088578.3156826,0
+KEY.US,D,20050818,000000,23.8603,23.9648,23.8011,23.9213,935808.91619908,0
+KEY.US,D,20050819,000000,24.0744,24.1442,23.9823,24.0579,1093486.5902001,0
+KEY.US,D,20050822,000000,24.0957,24.2614,24.0037,24.1587,2066999.5567293,0
+KEY.US,D,20050823,000000,24.1297,24.1365,23.8603,23.9096,1400003.5359492,0
+KEY.US,D,20050824,000000,23.93,24.0822,23.7672,23.8011,1860833.4545849,0
+KEY.US,D,20050825,000000,23.7954,23.9571,23.772,23.9096,1260128.5461033,0
+KEY.US,D,20050826,000000,23.5801,23.6819,23.1537,23.2604,2252426.4707714,0
+KEY.US,D,20050829,000000,23.2604,23.5026,23.1615,23.5026,1383044.8645239,0
+KEY.US,D,20050830,000000,23.395,23.4387,23.1537,23.27,2084940.5021385,0
+KEY.US,D,20050831,000000,23.3446,23.6324,23.1906,23.6324,1789915.749279,0
+KEY.US,D,20050901,000000,23.617,23.9029,23.4164,23.7876,2166790.1327152,0
+KEY.US,D,20050902,000000,23.8302,23.9387,23.711,23.711,1206311.9006784,0
+KEY.US,D,20050906,000000,23.7149,24.0211,23.7149,23.8379,1312690.5222381,0
+KEY.US,D,20050907,000000,23.7033,23.8951,23.552,23.8874,1614857.3974877,0
+KEY.US,D,20050908,000000,23.8815,23.8815,23.6819,23.7876,1268681.1396446,0
+KEY.US,D,20050909,000000,23.7954,23.9648,23.7439,23.8748,977858.90982704,0
+KEY.US,D,20050912,000000,23.7613,23.9571,23.6499,23.7876,1454241.1559387,0
+KEY.US,D,20050913,000000,23.7245,23.7672,23.5443,23.552,1346748.1899436,0
+KEY.US,D,20050914,000000,23.5588,23.6025,23.4096,23.5879,1688304.0455816,0
+KEY.US,D,20050915,000000,23.5879,23.6499,23.3446,23.5123,1800847.6745499,0
+KEY.US,D,20050916,000000,23.6568,23.7954,23.5966,23.772,3369876.6253335,0
+KEY.US,D,20050919,000000,23.6742,23.6742,23.4164,23.4745,2046543.0819374,0
+KEY.US,D,20050920,000000,23.5259,23.8157,23.2913,23.3292,2369734.9540011,0
+KEY.US,D,20050921,000000,23.3223,23.3223,22.9144,22.9909,2087324.99287,0
+KEY.US,D,20050922,000000,22.9609,23.0451,22.7631,22.9085,2509608.9120467,0
+KEY.US,D,20050923,000000,22.8629,22.9231,22.7874,22.8339,3061539.5836733,0
+KEY.US,D,20050926,000000,22.9017,22.9686,22.6245,22.6817,2860277.6288449,0
+KEY.US,D,20050927,000000,22.7466,22.8193,22.5829,22.7738,2736939.3040594,0
+KEY.US,D,20050928,000000,22.8339,22.8891,22.6469,22.7805,2060972.8105748,0
+KEY.US,D,20050929,000000,22.6962,23.1537,22.6322,23.1469,3004358.2371338,0
+KEY.US,D,20050930,000000,23.082,23.2021,22.9144,23.0122,2674009.7974743,0
+KEY.US,D,20051003,000000,23.0122,23.27,22.9753,23.1411,1812339.8674397,0
+KEY.US,D,20051004,000000,23.1906,23.3533,22.6469,22.6904,1693068.8998432,0
+KEY.US,D,20051005,000000,22.5954,22.6593,22.4336,22.453,1846680.2484556,0
+KEY.US,D,20051006,000000,22.4724,22.9017,22.4045,22.5625,1770996.6570878,0
+KEY.US,D,20051007,000000,22.6168,22.7156,22.5324,22.6322,1311707.2164539,0
+KEY.US,D,20051010,000000,22.5877,22.6962,22.2475,22.2592,1767768.1536265,0
+KEY.US,D,20051011,000000,22.2311,22.4259,22.1167,22.2117,1622574.2327025,0
+KEY.US,D,20051012,000000,22.1167,22.4103,21.8957,22.0382,1916897.3612878,0
+KEY.US,D,20051013,000000,22.0459,22.3901,21.9975,22.2592,2209261.1009076,0
+KEY.US,D,20051014,000000,22.2039,22.5548,22.1535,22.4336,2519843.340245,0
+KEY.US,D,20051017,000000,22.3901,22.7322,22.1748,22.3667,1956138.7942186,0
+KEY.US,D,20051018,000000,22.3667,22.3978,21.9694,21.9839,2749135.184824,0
+KEY.US,D,20051019,000000,21.7329,22.4259,21.4742,22.4103,1957403.7815128,0
+KEY.US,D,20051020,000000,22.4259,22.6168,22.0246,22.1613,1991316.9971618,0
+KEY.US,D,20051021,000000,22.3901,22.4889,22.105,22.298,2431543.9253485,0
+KEY.US,D,20051024,000000,22.3522,22.5682,22.3202,22.5625,1549267.9094634,0
+KEY.US,D,20051025,000000,22.4597,22.6033,22.2475,22.359,1641627.4589462,0
+KEY.US,D,20051026,000000,22.2184,22.6245,22.2184,22.4103,1738342.2379304,0
+KEY.US,D,20051027,000000,22.327,22.6469,22.2311,22.453,1794681.635341,0
+KEY.US,D,20051028,000000,22.4413,22.9522,22.4413,22.9144,2360627.251843,0
+KEY.US,D,20051031,000000,22.9308,23.1169,22.8891,23.0064,2468403.9629488,0
+KEY.US,D,20051101,000000,22.9385,23.1236,22.8629,23.0064,1795943.5272339,0
+KEY.US,D,20051102,000000,22.9308,23.2758,22.8891,23.1837,1573516.2507367,0
+KEY.US,D,20051103,000000,23.1906,23.4096,22.9085,23.0587,1609536.402809,0
+KEY.US,D,20051104,000000,23.051,23.208,22.8804,22.9986,1670926.4631926,0
+KEY.US,D,20051107,000000,22.9909,23.2604,22.9522,23.2604,1538899.3472127,0
+KEY.US,D,20051108,000000,23.0287,23.3446,22.9686,23.1615,2072887.0098294,0
+KEY.US,D,20051109,000000,23.2196,23.5443,23.1837,23.4542,1940581.3077406,0
+KEY.US,D,20051110,000000,23.5123,23.9029,23.4542,23.8456,2069806.0538257,0
+KEY.US,D,20051111,000000,23.8379,23.9096,23.7245,23.8526,1155013.8800374,0
+KEY.US,D,20051114,000000,23.7033,23.8078,23.3893,23.8078,1235887.4274329,0
+KEY.US,D,20051115,000000,23.7613,23.8456,23.3359,23.4803,1914374.6093023,0
+KEY.US,D,20051116,000000,23.5191,23.5647,23.1973,23.3446,1423975.3547145,0
+KEY.US,D,20051117,000000,23.4745,23.7516,23.3533,23.6568,1635184.8972292,0
+KEY.US,D,20051118,000000,24.1878,24.2236,23.5879,23.8157,1984590.690334,0
+KEY.US,D,20051121,000000,23.5879,24.0037,23.3533,23.8951,1833366.9278544,0
+KEY.US,D,20051122,000000,23.8748,24.0522,23.6324,24.0095,3011363.1300705,0
+KEY.US,D,20051123,000000,23.9648,24.246,23.9648,24.09,1736655.2442713,0
+KEY.US,D,20051125,000000,23.8157,23.9029,23.711,23.8815,938618.50869672,0
+KEY.US,D,20051128,000000,23.9213,24.1044,23.8157,23.9727,1693068.8998432,0
+KEY.US,D,20051129,000000,24.1171,24.2527,23.9096,23.9571,1721939.7069224,0
+KEY.US,D,20051130,000000,24.0522,24.0744,23.5443,23.6568,2013322.2043588,0
+KEY.US,D,20051201,000000,23.7954,23.8874,23.6742,23.8245,1664052.6089072,0
+KEY.US,D,20051202,000000,23.7033,23.9096,23.6499,23.8157,831954.07842537,0
+KEY.US,D,20051205,000000,23.6886,23.7797,23.4164,23.7439,956695.65175905,0
+KEY.US,D,20051206,000000,23.8456,24.1297,23.8157,23.9437,1962587.546738,0
+KEY.US,D,20051207,000000,23.8815,23.9155,23.4027,23.6499,1842475.661813,0
+KEY.US,D,20051208,000000,23.5443,23.7954,23.4164,23.5588,2053545.9112733,0
+KEY.US,D,20051209,000000,23.5588,23.8748,23.4599,23.6383,1679752.4838407,0
+KEY.US,D,20051212,000000,23.7672,23.7672,23.3814,23.5259,1419907.9975255,0
+KEY.US,D,20051213,000000,23.4299,23.8748,23.4027,23.7876,1877371.1514458,0
+KEY.US,D,20051214,000000,23.7381,23.8951,23.6568,23.8245,2282702.5899995,0
+KEY.US,D,20051215,000000,24.0037,24.0211,23.7245,23.9029,3710594.6590443,0
+KEY.US,D,20051216,000000,24.0744,24.2906,24.0435,24.2838,3824957.3521231,0
+KEY.US,D,20051219,000000,24.2236,24.2527,24.0173,24.0522,2440933.3090166,0
+KEY.US,D,20051220,000000,24.0435,24.1442,23.9648,23.9989,1177864.1317645,0
+KEY.US,D,20051221,000000,24.1723,24.246,23.9387,24.0279,1615422.8241087,0
+KEY.US,D,20051222,000000,23.9989,24.1044,23.8951,24.1044,1220042.0686424,0
+KEY.US,D,20051223,000000,24.1442,24.1791,24.0357,24.1171,799022.1049596,0
+KEY.US,D,20051227,000000,24.09,24.1878,23.8526,23.8526,1228736.018839,0
+KEY.US,D,20051228,000000,23.93,24.0279,23.6886,23.7381,1406169.5751582,0
+KEY.US,D,20051229,000000,23.7149,23.7613,23.5588,23.6568,1202666.5498543,0
+KEY.US,D,20051230,000000,23.5647,23.6383,23.3165,23.4939,1737216.5436906,0
+KEY.US,D,20060103,000000,23.6742,24.0279,23.4745,24.0211,2588799.5929846,0
+KEY.US,D,20060104,000000,23.93,24.2236,23.8748,24.1723,2544508.5288811,0
+KEY.US,D,20060105,000000,24.152,24.3235,24.0656,24.2838,2880040.7337659,0
+KEY.US,D,20060106,000000,24.2838,24.3157,24.0357,24.2906,1807992.8923413,0
+KEY.US,D,20060109,000000,24.2614,24.3652,24.1171,24.3235,1398038.9879818,0
+KEY.US,D,20060110,000000,24.1723,24.2614,24.0211,24.1955,1524882.3387366,0
+KEY.US,D,20060111,000000,24.152,24.1955,23.9213,24.0579,2220048.5741221,0
+KEY.US,D,20060112,000000,23.9648,24.0095,23.7797,23.7954,1740160.2702407,0
+KEY.US,D,20060113,000000,23.8302,24.0435,23.772,24.0357,1231399.0956794,0
+KEY.US,D,20060117,000000,23.8302,23.8874,23.5588,23.7245,2172262.8020533,0
+KEY.US,D,20060118,000000,23.7245,23.9029,23.5801,23.7876,1382765.2466147,0
+KEY.US,D,20060119,000000,23.7516,23.8748,23.5191,23.6383,2923488.81694,0
+KEY.US,D,20060120,000000,24.4708,24.778,24.1209,24.3816,6926724.7699125,0
+KEY.US,D,20060123,000000,24.5968,25.0223,24.5512,24.9302,4221038.700063,0
+KEY.US,D,20060124,000000,24.9021,25.4002,24.8371,25.1929,4835613.0695631,0
+KEY.US,D,20060125,000000,25.1308,25.5301,25.1086,25.4506,3845707.8900299,0
+KEY.US,D,20060126,000000,25.6289,25.9856,25.5069,25.6852,3089285.7283131,0
+KEY.US,D,20060127,000000,25.5447,25.7889,25.2578,25.4585,2458454.3116617,0
+KEY.US,D,20060130,000000,25.3789,25.3867,25.2007,25.3149,2342549.0769802,0
+KEY.US,D,20060131,000000,25.3149,25.4303,24.808,25.251,2726286.9966978,0
+KEY.US,D,20060201,000000,25.3149,25.3587,25.0417,25.3587,2656633.2468857,0
+KEY.US,D,20060202,000000,25.3587,25.6368,25.1027,25.285,2892652.430093,0
+KEY.US,D,20060203,000000,25.1153,25.5515,24.9235,25.2161,2826083.7634861,0
+KEY.US,D,20060206,000000,25.186,25.3306,25.1153,25.3005,1700637.1557999,0
+KEY.US,D,20060207,000000,25.2325,25.407,25.1308,25.3306,2235748.4490556,0
+KEY.US,D,20060208,000000,25.4836,25.4836,25.1086,25.4216,2200003.787691,0
+KEY.US,D,20060209,000000,25.3587,25.5728,25.285,25.4148,1415841.6721369,0
+KEY.US,D,20060210,000000,25.3789,25.6852,25.2084,25.6707,2133997.4523039,0
+KEY.US,D,20060213,000000,25.6707,25.724,25.4506,25.5795,1426632.2407525,0
+KEY.US,D,20060214,000000,25.5301,26.1949,25.5069,26.1135,2919282.1666966,0
+KEY.US,D,20060215,000000,26.0205,26.2773,25.8577,26.0991,2602393.5632955,0
+KEY.US,D,20060216,000000,26.0341,26.3492,26.0205,26.3492,1364824.3012055,0
+KEY.US,D,20060217,000000,26.3549,26.3957,26.0991,26.2086,1907085.9712548,0
+KEY.US,D,20060221,000000,26.2929,26.4527,26.1204,26.1572,2216545.6117535,0
+KEY.US,D,20060222,000000,26.3007,26.8695,26.2706,26.8133,3022714.9981054,0
+KEY.US,D,20060223,000000,26.7359,26.8608,26.4527,26.7843,2020750.1354608,0
+KEY.US,D,20060224,000000,26.508,26.5856,26.322,26.4295,2413325.4256309,0
+KEY.US,D,20060227,000000,26.541,26.8288,26.5206,26.698,2076956.4306192,0
+KEY.US,D,20060228,000000,26.5206,26.7493,26.3957,26.5943,2588095.9051097,0
+KEY.US,D,20060301,000000,26.3064,26.4905,26.1572,26.3355,3362875.8595985,0
+KEY.US,D,20060302,000000,26.1135,26.2019,25.8742,26.0923,2714795.8356084,0
+KEY.US,D,20060303,000000,25.9711,26.0797,25.7889,25.9004,1984868.2446425,0
+KEY.US,D,20060306,000000,25.9634,25.9856,25.6135,25.7986,2130347.9742781,0
+KEY.US,D,20060307,000000,25.6289,26.1727,25.6289,26.1272,2303583.1347571,0
+KEY.US,D,20060308,000000,26.1204,26.3007,26.0089,26.228,2190478.2063696,0
+KEY.US,D,20060309,000000,26.1852,26.2929,25.9789,25.9943,1470365.1008379,0
+KEY.US,D,20060310,000000,25.9275,26.1852,25.9275,26.1852,1808137.3443978,0
+KEY.US,D,20060313,000000,26.2212,26.541,26.1727,26.4383,1780106.4228468,0
+KEY.US,D,20060314,000000,26.3355,26.7571,26.3298,26.7359,2128250.3240586,0
+KEY.US,D,20060315,000000,26.7843,26.7843,26.5255,26.5856,2536796.8526683,0
+KEY.US,D,20060316,000000,26.5856,26.8133,26.4527,26.541,2619913.5341401,0
+KEY.US,D,20060317,000000,26.5943,26.7058,26.3957,26.6641,2488167.0678698,0
+KEY.US,D,20060320,000000,26.5943,26.8695,26.5487,26.8075,1751092.1955116,0
+KEY.US,D,20060321,000000,26.7193,26.8763,26.6273,26.6776,2084238.8778644,0
+KEY.US,D,20060322,000000,26.6351,26.7359,26.4702,26.6844,2143805.7469358,0
+KEY.US,D,20060323,000000,26.5691,26.7058,26.4121,26.6273,2341842.293704,0
+KEY.US,D,20060324,000000,26.541,26.7843,26.4702,26.6224,1404494.963104,0
+KEY.US,D,20060327,000000,26.6147,26.6554,26.4771,26.6351,1016539.0433385,0
+KEY.US,D,20060328,000000,26.5487,26.6351,26.2133,26.2852,1518858.6879833,0
+KEY.US,D,20060329,000000,26.387,26.4644,26.0854,26.3355,1386972.9286585,0
+KEY.US,D,20060330,000000,26.3298,26.6922,26.1135,26.3713,2892369.7167825,0
+KEY.US,D,20060331,000000,26.2648,26.5342,26.2212,26.2561,1525020.5999906,0
+KEY.US,D,20060403,000000,26.228,26.6078,26.1572,26.3957,2100217.3389067,0
+KEY.US,D,20060404,000000,26.3907,26.9945,26.3492,26.9306,2439952.0668333,0
+KEY.US,D,20060405,000000,26.8521,27.0071,26.445,26.5565,2086343.7506866,0
+KEY.US,D,20060406,000000,26.5632,26.6475,26.2019,26.445,2484246.226338,0
+KEY.US,D,20060407,000000,26.4828,26.6922,26.1785,26.2929,1314227.9048386,0
+KEY.US,D,20060410,000000,26.3492,26.5342,26.1572,26.3957,2063215.9446511,0
+KEY.US,D,20060411,000000,26.5149,26.6078,26.2347,26.2773,1701478.0731285,0
+KEY.US,D,20060412,000000,26.2561,26.4702,26.1475,26.3422,1436449.821588,0
+KEY.US,D,20060413,000000,26.3492,26.4383,26.1417,26.3549,1231399.0956794,0
+KEY.US,D,20060417,000000,26.4208,26.5769,26.2019,26.3007,1966782.8471769,0
+KEY.US,D,20060418,000000,26.2212,26.6147,25.7763,26.5632,4852437.606936,0
+KEY.US,D,20060419,000000,26.1475,26.2347,25.7307,25.8286,4219497.1902608,0
+KEY.US,D,20060420,000000,25.7375,26.1204,25.7375,25.9217,2640373.1043332,0
+KEY.US,D,20060421,000000,26.0409,26.1417,25.8654,25.9634,2256909.6435228,0
+KEY.US,D,20060424,000000,25.9711,25.9856,25.7375,25.8877,2002812.2854528,0
+KEY.US,D,20060425,000000,26.1785,26.1785,25.7511,25.9943,2482562.3280801,0
+KEY.US,D,20060426,000000,26.0854,26.2133,25.9943,26.0283,1984590.690334,0
+KEY.US,D,20060427,000000,25.9711,26.7649,25.7434,26.6351,3710178.8434817,0
+KEY.US,D,20060428,000000,26.6398,27.3347,26.5255,27.2698,4703028.7813654,0
+KEY.US,D,20060501,000000,27.1137,27.1826,26.4567,26.5632,3257056.4738573,0
+KEY.US,D,20060502,000000,26.5632,26.698,26.2706,26.4295,2823976.8270629,0
+KEY.US,D,20060503,000000,26.3957,26.4771,26.1204,26.4702,3153899.1331561,0
+KEY.US,D,20060504,000000,26.541,26.6147,26.445,26.4644,1648359.9565764,0
+KEY.US,D,20060505,000000,26.5632,26.6776,26.4992,26.6351,2114372.6086368,0
+KEY.US,D,20060508,000000,26.6147,26.8424,26.6147,26.7058,1813041.4917138,0
+KEY.US,D,20060509,000000,26.6351,26.8201,26.6078,26.6718,1962444.1264819,0
+KEY.US,D,20060510,000000,26.5206,26.7774,26.5206,26.7649,2266301.0907918,0
+KEY.US,D,20060511,000000,26.6475,26.727,26.2561,26.4044,2292787.4071395,0
+KEY.US,D,20060512,000000,26.4527,26.4567,26.0283,26.0797,2568468.9978419,0
+KEY.US,D,20060515,000000,25.9004,26.3626,25.9004,26.3298,1936372.5938964,0
+KEY.US,D,20060516,000000,26.2648,26.3626,26.1135,26.1785,1712413.0938005,0
+KEY.US,D,20060517,000000,26.0341,26.1068,25.5447,25.6503,3215709.1363038,0
+KEY.US,D,20060518,000000,25.7084,25.7763,25.1502,25.285,2488728.3672891,0
+KEY.US,D,20060519,000000,25.5583,25.7007,25.3343,25.6048,2482283.7419713,0
+KEY.US,D,20060522,000000,25.5864,25.6794,25.2394,25.4779,3126425.3838226,0
+KEY.US,D,20060523,000000,25.4991,25.6503,25.3218,25.3306,2370435.5464747,0
+KEY.US,D,20060524,000000,25.2578,25.7598,25.1153,25.693,2990759.107821,0
+KEY.US,D,20060525,000000,25.5369,25.6639,25.4371,25.5999,1678772.2734578,0
+KEY.US,D,20060526,000000,25.7084,25.7307,25.4991,25.6503,956413.970249,0
+KEY.US,D,20060530,000000,25.6562,25.6562,25.3218,25.3343,1422850.6922751,0
+KEY.US,D,20060531,000000,25.4779,25.5795,25.1569,25.4836,1848356.9241106,0
+KEY.US,D,20060601,000000,25.5931,25.9634,25.4923,25.9217,1621313.37261,0
+KEY.US,D,20060602,000000,25.9711,26.2133,25.8926,26.0991,2226918.3012059,0
+KEY.US,D,20060605,000000,26.0341,26.0797,25.5795,25.5931,1250881.5508907,0
+KEY.US,D,20060606,000000,25.7375,25.7763,25.3508,25.6435,1912269.7364799,0
+KEY.US,D,20060607,000000,25.7307,26.0089,25.5864,25.7715,1685502.7074872,0
+KEY.US,D,20060608,000000,25.7143,25.9555,25.3945,25.8877,2346049.9757479,0
+KEY.US,D,20060609,000000,25.8877,26.0573,25.7375,25.85,1482977.8289654,0
+KEY.US,D,20060612,000000,25.9391,25.9943,25.6639,25.7007,1361038.6255266,0
+KEY.US,D,20060613,000000,25.6135,25.8286,25.1929,25.2394,2824817.7443915,0
+KEY.US,D,20060614,000000,25.2007,25.2578,24.4311,24.8246,3320824.83417,0
+KEY.US,D,20060615,000000,24.8508,25.3701,24.657,25.3306,2597067.4096147,0
+KEY.US,D,20060616,000000,25.3082,25.3945,25.0581,25.0929,1872608.3607852,0
+KEY.US,D,20060619,000000,25.2084,25.2626,24.8555,24.9302,1641909.1404562,0
+KEY.US,D,20060620,000000,24.9302,25.1308,24.808,24.9719,1599727.0763767,0
+KEY.US,D,20060621,000000,24.9302,25.2084,24.8866,25.0581,1601829.8855982,0
+KEY.US,D,20060622,000000,24.9496,25.0262,24.8304,25.0155,1624673.9465229,0
+KEY.US,D,20060623,000000,24.8866,24.8934,24.5299,24.8458,2691811.449829,0
+KEY.US,D,20060626,000000,24.8508,25.1638,24.8458,25.1086,1447238.3266028,0
+KEY.US,D,20060627,000000,25.0106,25.1424,24.8508,24.9021,1574216.8432104,0
+KEY.US,D,20060628,000000,25.0106,25.2394,24.9166,25.0262,1674009.4827971,0
+KEY.US,D,20060629,000000,25.123,25.4991,24.9573,25.4652,1661950.831486,0
+KEY.US,D,20060630,000000,25.5515,25.6639,25.3082,25.4585,1441910.1093213,0
+KEY.US,D,20060703,000000,25.5069,25.6562,25.4429,25.6289,499370.7590927,0
+KEY.US,D,20060705,000000,25.4779,25.4836,25.2084,25.2578,1356837.1342851,0
+KEY.US,D,20060706,000000,25.251,25.4652,25.2238,25.3218,1302314.7373845,0
+KEY.US,D,20060707,000000,25.2937,25.5931,25.186,25.2626,1241911.0781862,0
+KEY.US,D,20060710,000000,25.3587,25.4729,25.2442,25.3508,768188.81351375,0
+KEY.US,D,20060711,000000,25.2626,25.2626,25.0339,25.123,1723760.8346338,0
+KEY.US,D,20060712,000000,25.1929,25.2704,24.9021,25.0106,1476529.076446,0
+KEY.US,D,20060713,000000,25.0106,25.0825,24.6657,24.7005,1517454.4076347,0
+KEY.US,D,20060714,000000,24.7005,24.9961,24.6026,24.9302,1552214.7314146,0
+KEY.US,D,20060717,000000,24.935,25.1027,24.6288,25.0262,2015706.6950904,0
+KEY.US,D,20060718,000000,25.0417,25.4148,24.9496,25.3587,2755016.4471217,0
+KEY.US,D,20060719,000000,25.251,26.0923,25.2394,26.0923,2863780.5912134,0
+KEY.US,D,20060720,000000,26.0205,26.3064,25.8877,26.0729,2448784.2782839,0
+KEY.US,D,20060721,000000,26.2133,26.2133,25.6852,25.8926,2712272.0518225,0
+KEY.US,D,20060724,000000,25.9275,26.1727,25.882,26.1727,1821028.6586342,0
+KEY.US,D,20060725,000000,26.0283,26.3151,25.9275,26.2086,1628878.5331655,0
+KEY.US,D,20060726,000000,26.0496,26.4771,26.0341,26.2133,2252846.4135355,0
+KEY.US,D,20060727,000000,26.2852,26.3907,25.9789,26.0283,1568474.8739671,0
+KEY.US,D,20060728,000000,26.165,26.6351,26.1068,26.601,1666576.3926932,0
+KEY.US,D,20060731,000000,26.4702,26.5342,26.3064,26.3298,1047519.882242,0
+KEY.US,D,20060801,000000,26.2212,26.5255,26.1135,26.4771,1819909.1551968,0
+KEY.US,D,20060802,000000,26.4771,26.6641,26.3298,26.5856,1557817.4076035,0
+KEY.US,D,20060803,000000,26.3957,27.0188,26.3957,26.9607,2752358.5292833,0
+KEY.US,D,20060804,000000,27.0401,27.2195,26.8075,26.948,3093493.4103569,0
+KEY.US,D,20060807,000000,26.8075,26.9945,26.7774,26.8521,1084235.4677859,0
+KEY.US,D,20060808,000000,26.9306,27.0265,26.5691,26.6351,1655504.1425675,0
+KEY.US,D,20060809,000000,26.7058,26.8347,26.2561,26.2773,1524738.9184805,0
+KEY.US,D,20060810,000000,26.2852,26.5632,26.0991,26.508,2294893.3117622,0
+KEY.US,D,20060811,000000,26.4044,26.5769,26.1727,26.3791,1335114.6403986,0
+KEY.US,D,20060814,000000,26.6273,26.6641,26.1852,26.2474,1424950.4060954,0
+KEY.US,D,20060815,000000,26.4295,26.8075,26.3549,26.7436,1907222.1689079,0
+KEY.US,D,20060816,000000,26.8288,26.8976,26.6554,26.792,975477.51449669,0
+KEY.US,D,20060817,000000,26.792,26.792,26.5206,26.5565,1332308.1433023,0
+KEY.US,D,20060818,000000,26.5632,26.5691,26.1417,26.3492,2696294.6225804,0
+KEY.US,D,20060821,000000,26.2086,26.3626,26.1572,26.2773,1190753.3824,0
+KEY.US,D,20060822,000000,26.2648,26.601,26.1949,26.508,3468267.0481724,0
+KEY.US,D,20060823,000000,26.445,26.5943,26.2852,26.4121,2125161.1136517,0
+KEY.US,D,20060824,000000,26.4702,26.7193,26.4121,26.7193,2452286.208852,0
+KEY.US,D,20060825,000000,26.4702,26.4702,26.228,26.2474,1652984.4859831,0
+KEY.US,D,20060828,000000,26.2648,26.5565,26.1785,26.4383,1714231.1261108,0
+KEY.US,D,20060829,000000,26.3957,26.3957,26.1852,26.3298,1163004.1423591,0
+KEY.US,D,20060830,000000,26.3151,26.4828,26.3151,26.3713,860414.2289441,0
+KEY.US,D,20060831,000000,26.4044,26.4208,26.2086,26.2474,1211500.8249056,0
+KEY.US,D,20060901,000000,26.3298,26.3298,26.0797,26.1785,1799866.4323666,0
+KEY.US,D,20060905,000000,26.1785,26.2773,26.1272,26.2212,1494048.0154903,0
+KEY.US,D,20060906,000000,26.2212,26.2929,26.0573,26.165,2167631.0500437,0
+KEY.US,D,20060907,000000,26.165,26.2019,25.9217,25.9275,1756419.3809927,0
+KEY.US,D,20060908,000000,26.0854,26.1572,25.8363,26.1272,1762298.5796896,0
+KEY.US,D,20060911,000000,26.0157,26.2852,26.0157,26.228,1873164.5012024,0
+KEY.US,D,20060912,000000,26.3298,26.7436,26.1204,26.7359,2467842.6635295,0
+KEY.US,D,20060913,000000,26.7359,26.7359,26.4044,26.5565,1604491.9306382,0
+KEY.US,D,20060914,000000,26.445,26.5769,26.3151,26.5769,1145201.4582039,0
+KEY.US,D,20060915,000000,26.7493,26.7493,26.5565,26.5943,2261254.5550203,0
+KEY.US,D,20060918,000000,26.6922,26.7193,26.4383,26.6273,1147725.2419899,0
+KEY.US,D,20060919,000000,26.7571,26.7571,26.4208,26.6078,944220.15308515,0
+KEY.US,D,20060920,000000,26.6078,26.8424,26.5769,26.7774,1335814.201072,0
+KEY.US,D,20060921,000000,26.7193,26.7493,26.3626,26.5149,1440928.8671379,0
+KEY.US,D,20060922,000000,26.5149,26.5632,26.3492,26.508,871342.02701334,0
+KEY.US,D,20060925,000000,26.6718,26.8424,26.445,26.8201,1969876.1847855,0
+KEY.US,D,20060926,000000,26.8201,26.8521,26.5342,26.727,1501058.0674289,0
+KEY.US,D,20060927,000000,26.7571,26.8763,26.6273,26.727,1294751.6404298,0
+KEY.US,D,20060928,000000,26.7115,26.8976,26.6641,26.8521,1258166.0617366,0
+KEY.US,D,20060929,000000,26.8482,26.8976,26.7115,26.7115,1278211.879968,0
+KEY.US,D,20061002,000000,26.7978,26.7978,26.3907,26.5632,1176735.3421235,0
+KEY.US,D,20061003,000000,26.5632,26.8608,26.5342,26.7058,1423133.4055856,0
+KEY.US,D,20061004,000000,26.698,27.0779,26.6078,27.0702,1836444.7884569,0
+KEY.US,D,20061005,000000,26.948,27.0401,26.8075,26.8521,1241490.1036217,0
+KEY.US,D,20061006,000000,26.8521,26.8695,26.5769,26.7193,1352074.3436244,0
+KEY.US,D,20061009,000000,26.7193,26.7978,26.6078,26.7843,1435183.8024934,0
+KEY.US,D,20061010,000000,26.8288,26.8695,26.601,26.6147,1978563.9441796,0
+KEY.US,D,20061011,000000,26.6147,26.7193,26.4771,26.6641,2573236.9475047,0
+KEY.US,D,20061012,000000,26.7571,26.7571,26.4771,26.5487,2447522.3863908,0
+KEY.US,D,20061013,000000,26.4295,26.4992,26.3298,26.4121,2737363.3740251,0
+KEY.US,D,20061016,000000,26.2706,26.3151,25.8132,25.9334,4582355.5970212,0
+KEY.US,D,20061017,000000,26.3957,26.8288,26.1135,26.6718,5779136.7573762,0
+KEY.US,D,20061018,000000,26.7436,26.9781,26.698,26.9607,4322366.6586495,0
+KEY.US,D,20061019,000000,26.9607,26.9607,26.7571,26.8133,2187251.766509,0
+KEY.US,D,20061020,000000,26.8976,26.8976,26.6351,26.6776,2404775.9274908,0
+KEY.US,D,20061023,000000,26.6224,27.0625,26.6078,27.0401,2911293.9679758,0
+KEY.US,D,20061024,000000,26.9684,27.0188,26.7493,26.7978,2504284.8219666,0
+KEY.US,D,20061025,000000,26.915,26.9344,26.727,26.8133,2824397.8016274,0
+KEY.US,D,20061026,000000,26.8133,26.8919,26.7058,26.8347,2205057.5460654,0
+KEY.US,D,20061027,000000,26.7115,26.727,26.5632,26.5632,2428742.5872541,0
+KEY.US,D,20061030,000000,26.6147,26.727,26.5769,26.5856,2546191.3953386,0
+KEY.US,D,20061031,000000,26.5769,26.6776,26.4702,26.4992,2880459.6447295,0
+KEY.US,D,20061101,000000,26.508,26.6922,26.4905,26.5691,3697421.6632978,0
+KEY.US,D,20061102,000000,26.3907,26.4771,26.3007,26.3626,2066443.4163121,0
+KEY.US,D,20061103,000000,26.3907,26.4567,26.1785,26.2086,1483962.1665499,0
+KEY.US,D,20061106,000000,26.3007,26.4208,26.2086,26.3492,2020608.7788055,0
+KEY.US,D,20061107,000000,25.7675,26.4208,25.7675,26.4208,2265463.2688646,0
+KEY.US,D,20061108,000000,26.2347,26.4567,26.2347,26.445,1976037.0649924,0
+KEY.US,D,20061109,000000,26.4383,26.4771,26.1949,26.1949,1452704.8051385,0
+KEY.US,D,20061110,000000,26.2706,26.445,26.2474,26.4044,2790057.4206114,0
+KEY.US,D,20061113,000000,26.322,26.5255,26.2773,26.3957,2112553.5445262,0
+KEY.US,D,20061114,000000,26.4828,26.5255,26.1272,26.3064,2959226.2557018,0
+KEY.US,D,20061115,000000,26.2929,26.3791,26.2086,26.2347,1573233.5374263,0
+KEY.US,D,20061116,000000,26.322,26.6078,26.2852,26.5487,1439528.7139908,0
+KEY.US,D,20061117,000000,26.4121,26.4771,26.2852,26.322,1444576.2815628,0
+KEY.US,D,20061120,000000,26.3549,26.445,26.2561,26.4044,1243169.8746779,0
+KEY.US,D,20061121,000000,26.4527,26.4567,26.3355,26.3957,1814860.5558244,0
+KEY.US,D,20061122,000000,26.3298,26.4644,26.2852,26.4044,1502599.5772312,0
+KEY.US,D,20061124,000000,26.0923,26.2212,25.9711,25.9711,634901.86924159,0
+KEY.US,D,20061127,000000,25.8877,25.9334,25.724,25.7511,2575482.1451818,0
+KEY.US,D,20061128,000000,25.7811,25.7811,25.5864,25.7434,1340435.6350775,0
+KEY.US,D,20061129,000000,25.7986,25.9856,25.724,25.9391,1360484.5487101,0
+KEY.US,D,20061130,000000,25.9149,25.9149,25.6135,25.7598,1425795.4506256,0
+KEY.US,D,20061201,000000,25.7375,25.9004,25.5583,25.7763,2000993.2213422,0
+KEY.US,D,20061204,000000,25.85,25.9334,25.7715,25.9081,1942401.4036516,0
+KEY.US,D,20061205,000000,25.8877,25.9468,25.7811,25.9004,1569173.40284,0
+KEY.US,D,20061206,000000,25.8219,25.9334,25.6707,25.85,2287884.2916239,0
+KEY.US,D,20061207,000000,25.8432,25.9081,25.6852,25.7715,1562584.3254658,0
+KEY.US,D,20061208,000000,25.6794,25.7084,25.4923,25.6368,1818647.2633037,0
+KEY.US,D,20061211,000000,25.9391,26.0409,25.6212,25.9943,2719282.1037611,0
+KEY.US,D,20061212,000000,25.9856,26.3422,25.9334,26.2648,3274294.7631918,0
+KEY.US,D,20061213,000000,26.1949,26.3549,26.165,26.3151,3630145.1816144,0
+KEY.US,D,20061214,000000,26.228,26.6776,26.2133,26.601,2952914.7326361,0
+KEY.US,D,20061215,000000,26.6776,27.0401,26.6224,27.0139,4520966.568438,0
+KEY.US,D,20061218,000000,27.0479,27.0479,26.7571,26.8133,2105122.518023,0
+KEY.US,D,20061219,000000,26.8133,26.9413,26.7727,26.8608,2615147.6480782,0
+KEY.US,D,20061220,000000,26.8424,27.0702,26.8288,27.0265,2421315.6879525,0
+KEY.US,D,20061221,000000,27.0265,27.0343,26.8201,26.9306,2345067.7017641,0
+KEY.US,D,20061222,000000,27.0265,27.0401,26.792,26.8976,2048785.1842134,0
+KEY.US,D,20061226,000000,26.8288,27.2999,26.7843,27.2698,1708201.2845551,0
+KEY.US,D,20061227,000000,27.3958,27.5625,27.3484,27.5392,1927266.955339,0
+KEY.US,D,20061228,000000,27.4695,27.5257,27.3484,27.3551,864191.65021985,0
+KEY.US,D,20061229,000000,27.2999,27.3347,27.0983,27.138,1186550.8593582,0
+KEY.US,D,20070103,000000,26.9607,27.3212,26.9607,27.138,2634207.0651242,0
+KEY.US,D,20070104,000000,27.0837,27.1283,26.915,26.9344,2200003.787691,0
+KEY.US,D,20070105,000000,26.9413,26.9413,26.541,26.6273,2137354.9308155,0
+KEY.US,D,20070108,000000,26.6224,26.8763,26.4905,26.8424,2224951.6896375,0
+KEY.US,D,20070109,000000,26.9858,27.0837,26.7436,26.9781,2563008.7101087,0
+KEY.US,D,20070110,000000,26.9684,26.9684,26.7774,26.8288,1715915.0243686,0
+KEY.US,D,20070111,000000,26.9229,26.9539,26.727,26.8521,1401828.7908623,0
+KEY.US,D,20070112,000000,26.8521,26.9344,26.7727,26.8201,1204346.3209105,0
+KEY.US,D,20070116,000000,26.792,26.8482,26.6475,26.7774,1434343.9169652,0
+KEY.US,D,20070117,000000,26.8201,26.8521,26.6718,26.7493,1512692.6487743,0
+KEY.US,D,20070118,000000,26.4208,27.0139,26.3957,26.727,2552076.7848379,0
+KEY.US,D,20070119,000000,26.9344,27.2416,26.7115,27.0265,2703443.9675736,0
+KEY.US,D,20070122,000000,26.948,27.0983,26.6922,26.8288,1740438.8563495,0
+KEY.US,D,20070123,000000,26.8075,27.0071,26.6776,26.9539,2538761.4006358,0
+KEY.US,D,20070124,000000,26.9684,27.1283,26.9073,27.0915,2027336.1174338,0
+KEY.US,D,20070125,000000,27.0915,27.1516,26.9539,27.0071,2510032.9820123,0
+KEY.US,D,20070126,000000,26.9858,27.1826,26.8976,27.1137,1539182.0605231,0
+KEY.US,D,20070129,000000,27.1216,27.1826,26.9344,26.9344,2330211.8395604,0
+KEY.US,D,20070130,000000,26.9413,27.1428,26.8424,27.1428,2248364.2725844,0
+KEY.US,D,20070131,000000,27.0401,27.327,26.9684,27.2339,1571413.4415152,0
+KEY.US,D,20070201,000000,27.2339,27.4133,27.1826,27.3832,2281299.3414514,0
+KEY.US,D,20070202,000000,27.3958,27.7438,27.3958,27.6604,2732874.0104712,0
+KEY.US,D,20070205,000000,27.6545,27.8048,27.4985,27.6604,2098257.9499412,0
+KEY.US,D,20070206,000000,27.6739,28.0123,27.645,27.8958,2000003.7247556,0
+KEY.US,D,20070207,000000,27.8339,28.1818,27.8048,28.0965,1970296.1275495,0
+KEY.US,D,20070208,000000,27.9919,28.0897,27.797,28.0491,3215565.7160478,0
+KEY.US,D,20070209,000000,27.9463,28.1052,27.705,27.862,1842051.5918473,0
+KEY.US,D,20070212,000000,27.9386,28.0063,27.7341,27.7515,2544560.1189013,0
+KEY.US,D,20070213,000000,27.7515,27.8958,27.5054,27.8048,3030757.8822476,0
+KEY.US,D,20070214,000000,27.8271,28.175,27.7729,28.0897,2102560.5576222,0
+KEY.US,D,20070215,000000,28.0491,28.2681,27.9628,28.0335,2230138.550264,0
+KEY.US,D,20070216,000000,27.9754,28.2545,27.9695,28.1818,2415706.8209612,0
+KEY.US,D,20070220,000000,28.0965,28.4338,28.0403,28.363,2064053.7665785,0
+KEY.US,D,20070221,000000,28.2331,28.4173,28.2264,28.3834,1960061.6993511,0
+KEY.US,D,20070222,000000,28.363,28.4687,28.2206,28.3873,2308203.5369622,0
+KEY.US,D,20070223,000000,28.3757,28.3834,27.7176,27.8861,2689148.3729886,0
+KEY.US,D,20070226,000000,27.8958,27.9327,27.705,27.7341,2322295.8668677,0
+KEY.US,D,20070227,000000,27.7341,27.7438,26.698,26.9858,3497844.6385277,0
+KEY.US,D,20070228,000000,26.9945,27.1428,26.7058,26.915,3901766.6377307,0
+KEY.US,D,20070301,000000,26.5691,27.0401,26.2347,26.8763,3448504.9750518,0
+KEY.US,D,20070302,000000,26.8695,27.0401,26.698,26.8288,2409818.3360608,0
+KEY.US,D,20070305,000000,26.7843,26.8608,26.3791,26.3791,3204642.0451801,0
+KEY.US,D,20070306,000000,26.5149,26.7843,26.3791,26.7193,3534837.77838,0
+KEY.US,D,20070307,000000,26.6224,26.7115,26.4527,26.4527,2251723.8146969,0
+KEY.US,D,20070308,000000,26.5856,26.8521,26.4527,26.8482,2602811.4424587,0
+KEY.US,D,20070309,000000,26.9344,27.1137,26.8695,27.0702,3153764.9991037,0
+KEY.US,D,20070312,000000,27.0702,27.0702,26.7649,26.8763,1646120.9497017,0
+KEY.US,D,20070313,000000,26.7359,26.7359,26.1572,26.165,3360210.7191573,0
+KEY.US,D,20070314,000000,26.1785,26.3007,25.6435,26.165,4362314.8748564,0
+KEY.US,D,20070315,000000,26.1572,26.5691,26.1475,26.3007,2708071.5923814,0
+KEY.US,D,20070316,000000,26.3791,26.541,26.2396,26.322,2907366.9356415,0
+KEY.US,D,20070319,000000,26.4644,26.7649,26.3713,26.727,2078215.227111,0
+KEY.US,D,20070320,000000,26.7727,27.1758,26.6844,27.138,3252707.4351582,0
+KEY.US,D,20070321,000000,27.0625,27.8048,26.8976,27.6963,2900358.9473037,0
+KEY.US,D,20070322,000000,27.6671,27.7117,27.3745,27.4278,1914236.3480483,0
+KEY.US,D,20070323,000000,27.4345,27.5761,27.3484,27.5054,1689690.7853234,0
+KEY.US,D,20070326,000000,27.4345,27.4695,27.0702,27.3832,1896997.0269132,0
+KEY.US,D,20070327,000000,27.2563,27.3618,27.1516,27.2195,1991458.3538171,0
+KEY.US,D,20070328,000000,27.2195,27.2195,26.6922,26.698,2865741.0119793,0
+KEY.US,D,20070329,000000,26.8763,27.0188,26.8288,26.915,2717337.1600013,0
+KEY.US,D,20070330,000000,26.915,26.9684,26.5565,26.7359,2166652.9032616,0
+KEY.US,D,20070402,000000,26.727,26.727,26.4383,26.5255,2463220.1977237,0
+KEY.US,D,20070403,000000,26.601,26.9539,26.5943,26.948,2531614.1192436,0
+KEY.US,D,20070404,000000,26.8976,27.0071,26.7359,26.7843,1368050.741066,0
+KEY.US,D,20070405,000000,26.7649,26.8608,26.6273,26.8347,1271348.3436866,0
+KEY.US,D,20070409,000000,26.8424,26.8424,26.4527,26.7843,2298954.4781488,0
+KEY.US,D,20070410,000000,26.7359,27.0071,26.7115,26.9229,2371588.067525,0
+KEY.US,D,20070411,000000,26.9229,26.9684,26.5856,26.7193,3290530.1425346,0
+KEY.US,D,20070412,000000,26.7193,26.7193,26.4208,26.6475,2960428.3031714,0
+KEY.US,D,20070413,000000,26.6224,26.8288,26.5255,26.792,2818793.0618378,0
+KEY.US,D,20070416,000000,27.0401,27.797,26.9684,27.5257,5422729.1667359,0
+KEY.US,D,20070417,000000,26.8695,26.8695,25.724,25.9391,10534837.91752,0
+KEY.US,D,20070418,000000,25.9555,26.2773,25.9275,26.0729,4520528.0532666,0
+KEY.US,D,20070419,000000,25.9334,26.0341,25.7811,25.8577,3902327.93715,0
+KEY.US,D,20070420,000000,26.0641,26.322,25.9004,26.2133,4799960.2384344,0
+KEY.US,D,20070423,000000,26.2396,26.3791,26.1068,26.2133,2837713.1858294,0
+KEY.US,D,20070424,000000,26.2086,26.228,25.8219,25.9468,4530360.0793078,0
+KEY.US,D,20070425,000000,25.9468,26.0641,25.8363,26.0157,4698155.5880616,0
+KEY.US,D,20070426,000000,25.85,26.0089,25.6048,25.7434,8010478.3869101,0
+KEY.US,D,20070427,000000,25.4729,25.9217,25.3343,25.7598,4491488.0309214,0
+KEY.US,D,20070430,000000,25.724,25.7763,25.3789,25.4585,5080238.4999327,0
+KEY.US,D,20070501,000000,25.344,25.5447,25.1424,25.4429,3930682.8440276,0
+KEY.US,D,20070502,000000,25.4148,25.7675,25.4002,25.7511,3484671.6427812,0
+KEY.US,D,20070503,000000,25.85,26.0089,25.566,25.8654,3663552.8150661,0
+KEY.US,D,20070504,000000,25.9856,26.0283,25.8742,25.9275,2656270.0531437,0
+KEY.US,D,20070507,000000,25.9275,26.1068,25.8742,26.0797,2186399.4993761,0
+KEY.US,D,20070508,000000,25.9789,26.1417,25.9391,26.0729,1966782.8471769,0
+KEY.US,D,20070509,000000,25.9943,26.3791,25.9217,26.2773,3237576.0822468,0
+KEY.US,D,20070510,000000,26.2773,26.3492,26.0283,26.0283,3776230.5780866,0
+KEY.US,D,20070511,000000,26.1572,26.2474,25.9149,26.1417,3307370.1569137,0
+KEY.US,D,20070514,000000,26.0797,26.1417,25.7986,25.8577,2874016.0512121,0
+KEY.US,D,20070515,000000,25.9555,26.0797,25.7143,25.7715,3785577.6579384,0
+KEY.US,D,20070516,000000,25.8063,26.0854,25.8063,26.0641,2087180.5408136,0
+KEY.US,D,20070517,000000,26.1852,26.3957,26.1727,26.1949,2707649.5860166,0
+KEY.US,D,20070518,000000,26.3298,26.3549,26.228,26.2773,2536796.8526683,0
+KEY.US,D,20070521,000000,26.1475,26.2561,26.0409,26.1068,3193844.2539617,0
+KEY.US,D,20070522,000000,26.0797,26.0854,25.7715,26.0205,3684250.7311523,0
+KEY.US,D,20070523,000000,26.0341,26.0797,25.9081,25.9081,3138344.7420793,0
+KEY.US,D,20070524,000000,25.6212,25.7307,25.407,25.4371,3304148.8760551,0
+KEY.US,D,20070525,000000,25.4506,25.5515,25.2937,25.4836,2245633.0969173,0
+KEY.US,D,20070529,000000,25.5214,25.5583,25.407,25.4779,2938900.8195611,0
+KEY.US,D,20070530,000000,25.3867,25.566,25.285,25.4923,2625100.3947665,0
+KEY.US,D,20070531,000000,25.5515,25.5931,25.3343,25.407,3251728.2565757,0
+KEY.US,D,20070601,000000,25.407,26.0409,25.407,25.85,4547095.881846,0
+KEY.US,D,20070604,000000,25.8286,25.8286,25.6639,25.7511,3278801.6673526,0
+KEY.US,D,20070605,000000,25.7598,25.8577,25.5301,25.5931,3448506.0068522,0
+KEY.US,D,20070606,000000,25.5931,25.5931,25.3149,25.3343,3916899.0224426,0
+KEY.US,D,20070607,000000,25.2771,25.3343,25.0504,25.0504,4232532.9565536,0
+KEY.US,D,20070608,000000,25.0581,25.3005,24.9884,25.285,2969455.5248982,0
+KEY.US,D,20070611,000000,25.285,25.4148,25.1424,25.3701,3069680.4888538,0
+KEY.US,D,20070612,000000,25.3701,25.4585,25.0504,25.0892,3651591.1529929,0
+KEY.US,D,20070613,000000,25.1638,25.5369,25.1086,25.5069,2889288.7607789,0
+KEY.US,D,20070614,000000,25.4779,25.6639,25.3701,25.5369,2443604.6402603,0
+KEY.US,D,20070615,000000,25.6212,25.9004,25.6212,25.7307,3273447.6550609,0
+KEY.US,D,20070618,000000,25.7307,25.882,25.7143,25.8063,1718855.6555175,0
+KEY.US,D,20070619,000000,25.7375,25.9391,25.6639,25.8363,2336098.26086,0
+KEY.US,D,20070620,000000,25.9334,25.9334,25.3867,25.4216,3173518.817821,0
+KEY.US,D,20070621,000000,25.3789,25.4585,25.123,25.3701,2138901.5996198,0
+KEY.US,D,20070622,000000,25.3654,25.3654,24.9235,24.965,3506527.2389198,0
+KEY.US,D,20070625,000000,25.0106,25.2704,24.7596,24.8508,2340180.0632546,0
+KEY.US,D,20070626,000000,24.9787,25.0929,24.7936,24.9108,2645811.7242579,0
+KEY.US,D,20070627,000000,24.7849,25.0262,24.6288,25.0106,2674009.7974743,0
+KEY.US,D,20070628,000000,24.9108,25.0825,24.6841,24.9302,3404503.8468616,0
+KEY.US,D,20070629,000000,24.935,24.965,24.3652,24.4941,4266335.7695595,0
+KEY.US,D,20070702,000000,24.6433,25.0339,24.6366,25.0339,3984575.8426823,0
+KEY.US,D,20070703,000000,25.0339,25.2442,24.9419,25.0736,1042066.8171116,0
+KEY.US,D,20070705,000000,25.1569,25.1569,24.8371,24.965,2421029.8792409,0
+KEY.US,D,20070706,000000,25.0106,25.0223,24.7722,24.9235,2064053.7665785,0
+KEY.US,D,20070709,000000,24.8168,24.8633,24.6152,24.6657,4127626.7141691,0
+KEY.US,D,20070710,000000,24.5571,24.5803,24.1665,24.1723,3972123.0436174,0
+KEY.US,D,20070711,000000,24.1723,24.3652,24.0435,24.3381,3802675.6224181,0
+KEY.US,D,20070712,000000,24.4786,25.0504,24.3381,25.0223,3215468.7268099,0
+KEY.US,D,20070713,000000,24.965,25.4002,24.8798,25.1773,3835765.4613456,0
+KEY.US,D,20070716,000000,25.0504,25.2937,24.9961,25.0417,3016833.7358078,0
+KEY.US,D,20070717,000000,25.9711,26.4527,25.4836,26.1949,8928423.7427303,0
+KEY.US,D,20070718,000000,26.0409,26.4644,25.7715,26.1135,7580951.2289037,0
+KEY.US,D,20070719,000000,26.2929,26.445,26.0923,26.2396,6738652.3196369,0
+KEY.US,D,20070720,000000,26.2086,26.3064,25.6639,25.8286,5658650.3289049,0
+KEY.US,D,20070723,000000,26.0157,26.1417,25.8132,25.8432,4340070.2899659,0
+KEY.US,D,20070724,000000,25.8132,26.2212,25.2771,25.4371,10197577.44696,0
+KEY.US,D,20070725,000000,25.6368,26.0283,25.3508,25.7889,6436918.8005565,0
+KEY.US,D,20070726,000000,25.1638,25.5447,24.7674,25.123,7660124.3692349,0
+KEY.US,D,20070727,000000,25.0929,25.3082,24.7722,24.965,9496361.7658107,0
+KEY.US,D,20070730,000000,25.0029,25.4148,24.6947,25.2626,5261451.5411284,0
+KEY.US,D,20070731,000000,25.5515,25.6794,24.7064,24.7519,5266938.6556721,0
+KEY.US,D,20070801,000000,24.6152,24.965,24.3294,24.8934,6259822.6429691,0
+KEY.US,D,20070802,000000,24.8934,25.3082,24.6947,24.9787,4830916.3141282,0
+KEY.US,D,20070803,000000,25.3789,25.3789,23.7516,23.7876,6356139.1469977,0
+KEY.US,D,20070806,000000,23.9029,25.4652,23.7245,25.4506,7782126.5124983,0
+KEY.US,D,20070807,000000,25.4429,26.2648,25.1086,25.9149,7858464.2653217,0
+KEY.US,D,20070808,000000,25.9391,26.4044,24.0957,25.4371,8832827.4353831,0
+KEY.US,D,20070809,000000,24.1171,25.0262,23.395,23.8603,9999784.4050864,0
+KEY.US,D,20070810,000000,23.7954,24.3235,23.4299,23.7516,7970904.7142497,0
+KEY.US,D,20070813,000000,24.0173,24.1791,23.5307,23.617,6488317.9376369,0
+KEY.US,D,20070814,000000,23.6568,23.7876,22.9144,22.9609,5613841.300999,0
+KEY.US,D,20070815,000000,22.9686,23.5026,22.5247,22.6168,5827988.3792613,0
+KEY.US,D,20070816,000000,22.4413,24.4854,22.3901,24.1723,7605776.3466023,0
+KEY.US,D,20070817,000000,24.6026,25.6212,24.2527,24.5648,7553730.2706691,0
+KEY.US,D,20070820,000000,24.588,24.8246,23.6886,24.0522,3938479.1278735,0
+KEY.US,D,20070821,000000,24.0173,24.8168,23.8603,24.6084,3003979.5663859,0
+KEY.US,D,20070822,000000,24.808,24.8934,24.1442,24.4854,3695738.7968404,0
+KEY.US,D,20070823,000000,24.5968,24.6744,24.2236,24.6366,3357408.3492625,0
+KEY.US,D,20070824,000000,24.3294,24.5726,24.0435,24.5358,2374639.101317,0
+KEY.US,D,20070827,000000,24.4379,24.5299,24.246,24.246,2053522.179864,0
+KEY.US,D,20070828,000000,23.9911,24.0579,23.4299,23.4871,2861960.4953023,0
+KEY.US,D,20070829,000000,23.6499,24.0279,23.2021,24.0095,2783613.8270941,0
+KEY.US,D,20070830,000000,23.8011,23.9911,23.4939,23.7033,2498956.604685,0
+KEY.US,D,20070831,000000,23.9571,24.1094,23.5123,23.7613,2990904.5916778,0
+KEY.US,D,20070904,000000,23.5966,23.9571,23.5588,23.8078,2565530.4302939,0
+KEY.US,D,20070905,000000,23.552,23.6383,23.208,23.4241,2447944.3927557,0
+KEY.US,D,20070906,000000,23.4599,23.5443,23.1324,23.4027,2144224.6578994,0
+KEY.US,D,20070907,000000,23.3893,23.3893,22.9841,23.051,2829021.2992337,0
+KEY.US,D,20070910,000000,23.1837,23.3621,22.7466,23.0878,3159930.0065122,0
+KEY.US,D,20070911,000000,23.27,23.7954,23.1169,23.3108,3369178.0964606,0
+KEY.US,D,20070912,000000,23.27,23.3893,23.051,23.2361,2584486.6672997,0
+KEY.US,D,20070913,000000,23.4387,23.4803,23.2604,23.3737,2603931.9776965,0
+KEY.US,D,20070914,000000,23.3059,23.6257,23.0955,23.4387,2670928.8414707,0
+KEY.US,D,20070917,000000,23.4027,23.6451,23.1615,23.5026,3292235.708601,0
+KEY.US,D,20070918,000000,23.5714,24.9302,23.3359,24.8934,6334576.5821737,0
+KEY.US,D,20070919,000000,24.9719,25.3945,24.7441,25.0029,3951662.4416238,0
+KEY.US,D,20070920,000000,25.0504,25.0504,24.2906,24.3885,3047102.6324331,0
+KEY.US,D,20070921,000000,24.465,24.4708,23.8874,24.0435,4439816.4985345,0
+KEY.US,D,20070924,000000,23.9437,23.9524,23.4241,23.4599,3454534.8166076,0
+KEY.US,D,20070925,000000,23.3165,23.5376,23.1615,23.3292,2549957.4668099,0
+KEY.US,D,20070926,000000,23.4299,23.5443,23.1973,23.27,2558523.4737564,0
+KEY.US,D,20070927,000000,23.3446,23.4299,23.0587,23.3621,2663921.8849332,0
+KEY.US,D,20070928,000000,23.27,23.3292,22.9522,23.0664,3349699.7684509,0
+KEY.US,D,20071001,000000,23.5879,23.5879,22.9609,23.4096,2933856.3473904,0
+KEY.US,D,20071002,000000,23.4241,23.7381,23.3165,23.5259,4184043.4966098,0
+KEY.US,D,20071003,000000,23.5443,24.0957,23.4668,23.8456,3424543.4742905,0
+KEY.US,D,20071004,000000,23.867,24.0279,23.772,23.8874,1801546.2034228,0
+KEY.US,D,20071005,000000,23.9155,24.2906,23.9155,24.0957,2523198.7551559,0
+KEY.US,D,20071008,000000,24.0037,24.1297,23.7439,23.8157,1635605.8717937,0
+KEY.US,D,20071009,000000,23.9213,23.9911,23.6383,23.9911,2083258.6674813,0
+KEY.US,D,20071010,000000,23.9029,23.9437,23.6819,23.8011,2441773.1945447,0
+KEY.US,D,20071011,000000,23.9155,24.2159,23.5879,23.711,3393851.5395,0
+KEY.US,D,20071012,000000,23.6383,23.8078,23.4939,23.5714,2527409.5326009,0
+KEY.US,D,20071015,000000,23.2604,23.5259,22.8891,23.082,5428329.779324,0
+KEY.US,D,20071016,000000,22.3114,22.5682,21.6592,21.7193,9521971.0518156,0
+KEY.US,D,20071017,000000,21.8909,21.8909,20.9023,21.0128,7088320.1900441,0
+KEY.US,D,20071018,000000,20.5835,21.4605,20.378,21.0777,6436607.1968347,0
+KEY.US,D,20071019,000000,21.0332,21.3181,20.4294,20.4681,6559239.7701445,0
+KEY.US,D,20071022,000000,20.3644,20.8771,20.2433,20.5427,5246129.3051424,0
+KEY.US,D,20071023,000000,20.5718,20.7414,20.2277,20.6048,3983476.9752531,0
+KEY.US,D,20071024,000000,20.6115,20.6115,19.8042,20.2713,5447113.7056623,0
+KEY.US,D,20071025,000000,20.2511,20.692,19.904,20.0853,4146757.3254429,0
+KEY.US,D,20071026,000000,20.7337,20.8364,20.0281,20.3712,5502191.2111799,0
+KEY.US,D,20071029,000000,20.4817,20.5059,20.1259,20.2713,3470370.8891944,0
+KEY.US,D,20071030,000000,20.2713,20.4352,20.1426,20.2219,2421730.4717145,0
+KEY.US,D,20071031,000000,20.3411,20.537,19.904,20.2976,5399319.6791904,0
+KEY.US,D,20071101,000000,20.0281,20.1426,19.2993,19.3497,5977176.3995457,0
+KEY.US,D,20071102,000000,19.3719,19.4282,18.6208,18.742,7253148.2408387,0
+KEY.US,D,20071105,000000,18.3379,18.9707,18.3379,18.7711,6109315.9817696,0
+KEY.US,D,20071106,000000,18.8224,19.5202,18.7711,19.4417,6265209.6728737,0
+KEY.US,D,20071107,000000,19.0309,19.1859,18.2865,18.3446,6466810.0582343,0
+KEY.US,D,20071108,000000,18.365,18.8515,18.1576,18.7933,8406187.2549045,0
+KEY.US,D,20071109,000000,18.5501,19.3719,18.2865,18.9067,6995988.4991722,0
+KEY.US,D,20071112,000000,18.9135,19.812,18.8321,19.0851,4967347.1542286,0
+KEY.US,D,20071113,000000,19.2343,19.9564,19.2023,19.9206,5165399.1780029,0
+KEY.US,D,20071114,000000,19.999,20.3469,19.3361,19.3719,3846913.0329007,0
+KEY.US,D,20071115,000000,19.3361,19.3565,18.3068,18.4638,6149964.7904502,0
+KEY.US,D,20071116,000000,18.6285,18.6285,18.0665,18.1954,5422370.1001956,0
+KEY.US,D,20071119,000000,18.0451,18.1576,17.4307,17.8523,5751732.1386698,0
+KEY.US,D,20071120,000000,17.8387,18.2303,17.0033,17.6032,6409693.7151203,0
+KEY.US,D,20071121,000000,17.4258,17.9318,17.0382,17.5392,5730221.163866,0
+KEY.US,D,20071123,000000,17.8523,18.0451,17.4783,17.8746,2136628.5433318,0
+KEY.US,D,20071126,000000,17.9065,17.9152,16.7086,16.7455,4827202.8644774,0
+KEY.US,D,20071127,000000,16.982,17.5519,16.9287,17.4181,6919446.449869,0
+KEY.US,D,20071128,000000,17.58,18.5743,17.4646,18.5288,6475151.132693,0
+KEY.US,D,20071129,000000,18.5113,18.5113,17.8387,18.1449,4561925.9490398,0
+KEY.US,D,20071130,000000,18.6887,19.2421,18.587,18.7933,7087927.0740905,0
+KEY.US,D,20071203,000000,18.8796,18.8796,18.2729,18.3146,6022275.3633649,0
+KEY.US,D,20071204,000000,18.1993,18.3223,17.7844,17.801,5156446.2459052,0
+KEY.US,D,20071205,000000,17.9318,18.2225,17.705,17.9725,5763412.1192329,0
+KEY.US,D,20071206,000000,17.9666,18.4338,17.7515,18.3873,7041594.0769893,0
+KEY.US,D,20071207,000000,18.3873,18.5501,17.9463,18.0374,5828196.8029428,0
+KEY.US,D,20071210,000000,18.052,18.7003,18.0374,18.4706,4148550.5945435,0
+KEY.US,D,20071211,000000,18.4638,18.4638,17.1583,17.2029,8242400.2907167,0
+KEY.US,D,20071212,000000,17.6701,18.0665,16.2046,16.5614,11184865.98067,0
+KEY.US,D,20071213,000000,16.4664,16.6388,15.9605,16.5614,7671421.5518485,0
+KEY.US,D,20071214,000000,16.4509,16.5759,16.1029,16.1737,5730458.4779587,0
+KEY.US,D,20071217,000000,16.0757,16.3375,15.8907,16.0409,7579077.4793717,0
+KEY.US,D,20071218,000000,16.1892,16.3016,15.5921,16.0409,6219157.3254821,0
+KEY.US,D,20071219,000000,16.132,16.2464,15.7966,15.9207,6342223.2549611,0
+KEY.US,D,20071220,000000,16.069,16.069,15.3838,15.6309,7691546.8187109,0
+KEY.US,D,20071221,000000,15.0116,16.7396,15.0116,16.7396,14849169.94643,0
+KEY.US,D,20071224,000000,16.6311,16.9674,16.6311,16.9374,3573904.8370426,0
+KEY.US,D,20071226,000000,16.8521,17.3028,16.6679,17.0643,5265157.7681763,0
+KEY.US,D,20071227,000000,17.0518,17.0809,16.8385,16.8812,5366430.0095411,0
+KEY.US,D,20071228,000000,17.0643,17.1467,16.8056,16.8744,4102250.6150552,0
+KEY.US,D,20071231,000000,16.7881,16.9432,16.4101,16.7309,4322261.4150084,0
+KEY.US,D,20080102,000000,16.7881,16.8104,16.2183,16.2686,7862957.7560773,0
+KEY.US,D,20080103,000000,16.3016,16.4373,16.132,16.1737,5742436.6488383,0
+KEY.US,D,20080104,000000,16.0613,16.0613,15.4894,15.5854,7461229.3645312,0
+KEY.US,D,20080107,000000,15.6465,16.1262,15.5311,15.8606,6337750.4002137,0
+KEY.US,D,20080108,000000,15.9672,16.0031,15.3102,15.348,11331097.8928,0
+KEY.US,D,20080109,000000,15.3393,16.0322,15.1997,15.9866,8985986.8554189,0
+KEY.US,D,20080110,000000,15.8258,16.7968,15.4972,16.445,9986044.9509187,0
+KEY.US,D,20080111,000000,16.2813,16.9955,16.0544,16.5759,7527292.4489404,0
+KEY.US,D,20080114,000000,16.7455,16.8454,16.4101,16.8385,6748879.5252324,0
+KEY.US,D,20080115,000000,16.6544,16.6544,15.5854,15.69,9295634.2835911,0
+KEY.US,D,20080116,000000,15.6378,16.2813,15.5486,16.0486,10191127.66264,0
+KEY.US,D,20080117,000000,16.1262,16.1591,15.1813,15.25,7961097.4514182,0
+KEY.US,D,20080118,000000,15.3838,15.6378,14.7762,15.0543,11341822.42619,0
+KEY.US,D,20080122,000000,13.9126,17.4704,13.5569,16.9432,18543948.137096,0
+KEY.US,D,20080123,000000,16.3268,18.8137,16.1107,18.1789,16807025.656519,0
+KEY.US,D,20080124,000000,18.2467,18.4028,17.5878,17.9221,9221839.9187613,0
+KEY.US,D,20080125,000000,18.1295,19.2518,17.488,17.861,8961052.3668776,0
+KEY.US,D,20080128,000000,17.8465,18.3446,17.4181,18.2535,6676347.0522956,0
+KEY.US,D,20080129,000000,18.4425,18.4638,17.9608,18.3379,6418586.8027946,0
+KEY.US,D,20080130,000000,18.2913,18.8477,18.0665,18.2729,10001253.68886,0
+KEY.US,D,20080131,000000,17.9521,18.838,17.6099,18.6499,11230109.396546,0
+KEY.US,D,20080201,000000,18.6285,18.9,18.0374,18.8515,7802878.0822055,0
+KEY.US,D,20080204,000000,18.8321,19.4282,18.5046,18.5801,7802183.6805342,0
+KEY.US,D,20080205,000000,18.2467,18.6345,17.9608,18.1227,8077931.3064625,0
+KEY.US,D,20080206,000000,18.2225,18.4028,17.7669,17.8309,6150742.7679541,0
+KEY.US,D,20080207,000000,17.7669,18.2584,17.5731,18.0607,5056093.3386997,0
+KEY.US,D,20080208,000000,17.9919,17.9919,17.2679,17.5878,4837737.5465931,0
+KEY.US,D,20080211,000000,17.4307,17.4947,16.9674,17.17,4917413.1737205,0
+KEY.US,D,20080212,000000,17.2446,17.9152,17.2446,17.8746,7893268.9565191,0
+KEY.US,D,20080213,000000,17.985,18.2157,17.4258,17.6963,4165960.1627451,0
+KEY.US,D,20080214,000000,17.6614,17.7291,17.1874,17.2029,5471929.5371573,0
+KEY.US,D,20080215,000000,17.2242,17.39,16.8656,17.3678,4797765.5989769,0
+KEY.US,D,20080219,000000,17.5305,17.6507,16.8104,16.9035,7121068.5030381,0
+KEY.US,D,20080220,000000,16.1262,16.8744,15.7201,16.7086,9007915.709386,0
+KEY.US,D,20080221,000000,16.6544,16.9035,16.3763,16.4325,5320802.7639156,0
+KEY.US,D,20080222,000000,16.5448,17.1264,16.2686,17.0876,6184444.4645206,0
+KEY.US,D,20080225,000000,17.0643,17.359,16.6388,17.3066,6520110.8034577,0
+KEY.US,D,20080226,000000,17.2098,17.58,17.0324,17.2872,5282216.5242409,0
+KEY.US,D,20080227,000000,17.1467,17.7602,17.0585,17.4646,5663379.0701523,0
+KEY.US,D,20080228,000000,17.3066,17.3434,16.6941,16.7736,7695300.5085774,0
+KEY.US,D,20080229,000000,16.2686,16.5536,15.6105,15.7317,8615678.8497481,0
+KEY.US,D,20080303,000000,15.6242,15.6668,15.25,15.4254,4553506.4577505,0
+KEY.US,D,20080304,000000,15.377,15.377,14.7819,15.2578,7204262.5695401,0
+KEY.US,D,20080305,000000,15.3974,15.66,15.0193,15.1531,6856182.6399533,0
+KEY.US,D,20080306,000000,15.0039,15.1056,14.6259,14.6259,4907189.0635262,0
+KEY.US,D,20080307,000000,14.5406,15.2636,14.4117,14.9399,6591115.1799975,0
+KEY.US,D,20080310,000000,14.9399,15.2278,14.5649,14.8992,9386015.8717011,0
+KEY.US,D,20080311,000000,15.2753,16.2755,15.2753,16.2541,9284547.5882598,0
+KEY.US,D,20080312,000000,16.0961,16.8744,15.5921,15.5999,7005775.1259956,0
+KEY.US,D,20080313,000000,15.4061,16.0757,14.97,15.9731,6752794.1759618,0
+KEY.US,D,20080314,000000,16.0961,16.3597,14.9176,15.1531,11072059.242599,0
+KEY.US,D,20080317,000000,14.7548,15.4119,14.4069,15.2064,10487574.236455,0
+KEY.US,D,20080318,000000,15.5253,16.4597,15.2432,15.9488,7707116.6867937,0
+KEY.US,D,20080319,000000,16.2464,16.4887,15.6174,15.7056,7756803.0352051,0
+KEY.US,D,20080320,000000,15.7201,16.8056,15.4254,16.7455,10543727.909792,0
+KEY.US,D,20080324,000000,16.8056,17.645,16.7736,17.17,8918266.6995622,0
+KEY.US,D,20080325,000000,17.1961,17.2242,16.7309,17.1341,5550094.6084946,0
+KEY.US,D,20080326,000000,16.9743,16.9743,16.1185,16.2396,5818392.6355125,0
+KEY.US,D,20080327,000000,16.2541,16.3375,15.4381,15.7811,10966100.563803,0
+KEY.US,D,20080328,000000,15.9043,16.0031,15.5253,15.6105,7253475.3215664,0
+KEY.US,D,20080331,000000,15.6309,16.1029,15.5185,15.66,5954962.7686674,0
+KEY.US,D,20080401,000000,16.2755,16.8104,16.0613,16.759,6742688.7228138,0
+KEY.US,D,20080402,000000,16.7736,17.7669,16.7736,17.3678,10901037.293986,0
+KEY.US,D,20080403,000000,17.2872,17.5945,16.9868,17.4258,6376610.0669953,0
+KEY.US,D,20080404,000000,17.4947,17.5567,16.8579,16.9248,4184241.6022872,0
+KEY.US,D,20080407,000000,17.1399,17.4307,16.982,17.1516,3470514.3094503,0
+KEY.US,D,20080408,000000,17.0643,17.1341,16.7009,16.9607,5792268.4811065,0
+KEY.US,D,20080409,000000,17.1341,17.2242,16.7174,16.7174,4263463.2372373,0
+KEY.US,D,20080410,000000,16.6834,17.359,16.5614,17.1109,5631587.2361319,0
+KEY.US,D,20080411,000000,16.8656,17.2319,16.6679,16.8454,6269760.9444518,0
+KEY.US,D,20080414,000000,16.6544,16.759,15.8258,15.8519,8484986.8834898,0
+KEY.US,D,20080415,000000,15.8965,16.4325,15.8684,16.2183,6005473.5256007,0
+KEY.US,D,20080416,000000,16.5691,17.3678,16.5691,17.2679,8492758.4041259,0
+KEY.US,D,20080417,000000,17.4704,17.4704,16.0613,16.918,10211988.60319,0
+KEY.US,D,20080418,000000,17.3958,17.9996,17.3958,17.6099,7191912.9505154,0
+KEY.US,D,20080421,000000,17.4947,17.6256,16.2618,16.5323,9221320.9231586,0
+KEY.US,D,20080422,000000,16.4237,16.6612,16.1979,16.4983,6218284.4223411,0
+KEY.US,D,20080423,000000,16.4237,16.6612,16.2116,16.3763,4999779.7362992,0
+KEY.US,D,20080424,000000,16.4179,17.1264,16.4179,16.9432,7672472.9564592,0
+KEY.US,D,20080425,000000,17.1109,17.4442,16.6941,17.3678,5222871.4922561,0
+KEY.US,D,20080428,000000,17.4783,17.4783,17.1109,17.2756,4081944.7831222,0
+KEY.US,D,20080429,000000,17.3221,17.4103,17.0953,17.2319,2463197.4981148,0
+KEY.US,D,20080430,000000,17.3028,17.6778,17.1583,17.2319,4574382.8753064,0
+KEY.US,D,20080501,000000,17.1961,18.3873,17.1961,18.2584,5375367.4646327,0
+KEY.US,D,20080502,000000,18.4891,18.6345,18.0607,18.1789,4778069.5610821,0
+KEY.US,D,20080505,000000,18.1449,18.3146,17.861,18.0607,3276838.1511855,0
+KEY.US,D,20080506,000000,17.8677,18.2865,17.5731,18.1169,4221068.6222747,0
+KEY.US,D,20080507,000000,18.0868,18.238,17.5945,17.6099,2224390.3902183,0
+KEY.US,D,20080508,000000,17.4783,17.4947,16.9374,17.1109,4949352.5551986,0
+KEY.US,D,20080509,000000,16.8909,17.5101,16.7667,17.1186,3787594.8277264,0
+KEY.US,D,20080512,000000,17.1961,17.5519,17.1642,17.5392,3214241.9161306,0
+KEY.US,D,20080513,000000,17.645,17.645,17.2242,17.2679,3313286.5004251,0
+KEY.US,D,20080514,000000,17.4103,17.7291,17.2679,17.5878,3939492.3558693,0
+KEY.US,D,20080515,000000,17.6323,17.9521,17.4442,17.8998,3997051.3413563,0
+KEY.US,D,20080516,000000,17.645,17.6614,16.8056,16.9248,6556600.4247134,0
+KEY.US,D,20080519,000000,16.9432,17.2175,16.8317,16.8909,4002649.8903435,0
+KEY.US,D,20080520,000000,16.8317,16.8317,16.3325,16.4237,5579473.0613722,0
+KEY.US,D,20080521,000000,16.4373,16.601,16.0757,16.0961,6620711.34276,0
+KEY.US,D,20080522,000000,16.0108,16.3686,15.8393,16.0961,4516234.7317894,0
+KEY.US,D,20080523,000000,15.9866,16.0031,15.5854,15.6048,4850817.6803032,0
+KEY.US,D,20080527,000000,15.6378,15.8325,15.3974,15.66,4790173.6116109,0
+KEY.US,D,20080528,000000,14.591,14.6482,13.708,14.0269,19901439.432836,0
+KEY.US,D,20080529,000000,13.7623,14.3555,13.7623,14.2731,11235187.91813,0
+KEY.US,D,20080530,000000,14.3778,14.3778,13.8001,13.8942,6892234.777838,0
+KEY.US,D,20080602,000000,13.8613,13.8787,13.4784,13.714,8665324.9579437,0
+KEY.US,D,20080603,000000,13.835,13.9193,13.2196,13.3737,7959909.8491542,0
+KEY.US,D,20080604,000000,13.3582,13.3737,12.862,13.0413,11264376.519733,0
+KEY.US,D,20080605,000000,13.1149,13.1692,12.8494,13.0927,7232181.0248472,0
+KEY.US,D,20080606,000000,12.7118,12.8155,12.3008,12.3445,9453620.4659126,0
+KEY.US,D,20080609,000000,12.5005,12.5005,11.8075,11.8822,12101824.935305,0
+KEY.US,D,20080610,000000,11.7746,12.3077,11.728,12.0295,8740289.3844306,0
+KEY.US,D,20080611,000000,12.0295,12.1012,11.1786,11.2095,10678505.805648,0
+KEY.US,D,20080612,000000,10.0048,10.3092,8.30626,8.54545,55890010.158345,0
+KEY.US,D,20080613,000000,8.32729,8.49205,8.17775,8.3711,138741664.41039,0
+KEY.US,D,20080616,000000,8.36286,8.60408,8.32729,8.41791,35131663.586136,0
+KEY.US,D,20080617,000000,8.55261,8.65564,8.09633,8.13326,41106798.052683,0
+KEY.US,D,20080618,000000,8.13326,8.44621,7.69819,7.94097,32679331.978065,0
+KEY.US,D,20080619,000000,7.9052,8.1476,7.86286,8.09633,21309420.849502,0
+KEY.US,D,20080620,000000,7.8555,8.37652,7.135,8.22814,36429232.041665,0
+KEY.US,D,20080623,000000,8.27476,8.27476,7.84842,7.84842,17656001.346194,0
+KEY.US,D,20080624,000000,7.94097,8.25421,7.73483,8.11795,26672469.649123,0
+KEY.US,D,20080625,000000,8.15536,8.46191,7.99215,8.0847,23705167.491666,0
+KEY.US,D,20080626,000000,7.97713,8.26691,7.89687,7.99893,16132635.754051,0
+KEY.US,D,20080627,000000,8.04071,8.14004,7.8555,7.94834,14202327.051124,0
+KEY.US,D,20080630,000000,7.93342,8.10341,7.78309,7.83446,20215970.372316,0
+KEY.US,D,20080701,000000,7.74888,8.13326,7.70556,8.11106,19498967.1132,0
+KEY.US,D,20080702,000000,8.11106,8.38884,7.91277,7.93342,16133916.218351,0
+KEY.US,D,20080703,000000,8.1476,8.19898,7.87701,7.921,7683357.4189115,0
+KEY.US,D,20080707,000000,8.06348,8.0847,7.41975,7.54893,28559337.491479,0
+KEY.US,D,20080708,000000,7.63462,8.26691,7.49118,8.21438,20434406.644854,0
+KEY.US,D,20080709,000000,8.20575,8.28155,7.4842,7.51404,16217107.189451,0
+KEY.US,D,20080710,000000,7.43361,7.52122,7.06357,7.2987,26433863.742304,0
+KEY.US,D,20080711,000000,7.07065,7.21341,6.74249,7.02083,25261556.887511,0
+KEY.US,D,20080714,000000,7.20672,7.30558,6.07899,6.25742,26963773.729727,0
+KEY.US,D,20080715,000000,6.1789,6.44301,5.65807,5.97169,30988299.852218,0
+KEY.US,D,20080716,000000,6.23599,7.05688,6.07899,6.94941,22054009.292396,0
+KEY.US,D,20080717,000000,7.34949,8.16312,6.85685,7.68356,30455093.262506,0
+KEY.US,D,20080718,000000,7.57725,8.52131,7.57725,8.10341,26362402.278185,0
+KEY.US,D,20080721,000000,8.49205,8.63394,8.13326,8.20575,21509492.106665,0
+KEY.US,D,20080722,000000,7.44844,8.62589,7.01366,8.55261,34095340.801867,0
+KEY.US,D,20080723,000000,8.5598,9.13093,7.96307,8.64198,38569577.130049,0
+KEY.US,D,20080724,000000,8.59014,8.9209,7.87051,7.98459,17149905.312074,0
+KEY.US,D,20080725,000000,7.921,8.63394,7.65671,7.96307,14299138.819345,0
+KEY.US,D,20080728,000000,8.13326,8.24801,7.49118,7.57094,10919764.471301,0
+KEY.US,D,20080729,000000,7.57725,8.17066,7.47626,8.17066,13824802.633434,0
+KEY.US,D,20080730,000000,8.55261,8.64761,7.65671,8.00475,25812828.23868,0
+KEY.US,D,20080731,000000,7.63462,7.75663,7.42654,7.5283,31314897.697412,0
+KEY.US,D,20080801,000000,7.53567,7.99215,7.35714,7.82719,15461738.495946,0
+KEY.US,D,20080804,000000,7.65671,7.78309,7.22,7.4842,15208498.564012,0
+KEY.US,D,20080805,000000,7.75663,7.8427,7.5283,7.79035,17400769.007681,0
+KEY.US,D,20080806,000000,7.69016,8.41094,7.59081,8.20575,21701575.165108,0
+KEY.US,D,20080807,000000,8.0847,8.26013,7.57725,7.71293,18405479.491199,0
+KEY.US,D,20080808,000000,7.91277,8.62589,7.84842,8.52131,23182962.989652,0
+KEY.US,D,20080811,000000,8.59623,9.36131,8.35598,8.9622,19145895.333262,0
+KEY.US,D,20080812,000000,8.79667,8.97441,8.31236,8.38437,19731627.786094,0
+KEY.US,D,20080813,000000,8.3489,8.4243,7.66234,7.89687,19401877.790669,0
+KEY.US,D,20080814,000000,7.89687,8.3711,7.74888,8.1476,12229541.189202,0
+KEY.US,D,20080815,000000,8.28939,8.59623,8.22814,8.3711,10493030.396986,0
+KEY.US,D,20080818,000000,8.43206,8.43206,7.8835,7.9558,11074142.447613,0
+KEY.US,D,20080819,000000,7.79782,7.84842,7.37885,7.60525,16094406.517315,0
+KEY.US,D,20080820,000000,7.56386,7.87051,7.34949,7.78309,15950421.866464,0
+KEY.US,D,20080821,000000,7.59808,7.73483,7.47626,7.51404,10262676.829793,0
+KEY.US,D,20080822,000000,7.77505,8.31925,7.77505,8.18442,14036312.429865,0
+KEY.US,D,20080825,000000,8.10341,8.10341,7.69819,7.76352,11370558.067416,0
+KEY.US,D,20080826,000000,7.79035,7.94097,7.70556,7.92663,10411802.942053,0
+KEY.US,D,20080827,000000,7.92663,8.15536,7.69016,8.03314,9643152.9137587,0
+KEY.US,D,20080828,000000,8.02655,8.35598,7.97713,8.35598,10177440.830293,0
+KEY.US,D,20080829,000000,8.15536,8.78203,8.02655,8.56871,10320516.464989,0
+KEY.US,D,20080902,000000,8.95464,9.2673,8.8334,8.9905,12663457.626122,0
+KEY.US,D,20080903,000000,8.9905,9.15255,8.75625,9.07084,12338225.884662,0
+KEY.US,D,20080904,000000,9.02355,9.07084,8.4399,8.50717,10005051.746144,0
+KEY.US,D,20080905,000000,8.44621,9.27409,8.34105,9.25373,16674802.498463,0
+KEY.US,D,20080908,000000,10.1396,10.2249,8.64198,9.80326,24620922.335229,0
+KEY.US,D,20080909,000000,9.64818,10.0127,9.36131,9.38359,20425375.295925,0
+KEY.US,D,20080910,000000,9.52703,9.55998,8.53285,8.9622,20366587.436158,0
+KEY.US,D,20080911,000000,8.9622,9.1824,8.53285,9.13093,12619454.434331,0
+KEY.US,D,20080912,000000,8.72601,9.59488,8.65564,9.53964,16311467.399916,0
+KEY.US,D,20080915,000000,8.80394,9.71602,8.80394,8.84076,24704055.525507,0
+KEY.US,D,20080916,000000,8.41791,9.1824,7.8835,9.01037,27366187.236742,0
+KEY.US,D,20080917,000000,8.59014,9.03973,7.921,8.57569,25374696.897112,0
+KEY.US,D,20080918,000000,8.85947,9.73929,6.20042,9.40977,50486051.504542,0
+KEY.US,D,20080919,000000,11.8938,13.1847,8.92663,10.6154,33624431.225094,0
+KEY.US,D,20080922,000000,10.8742,10.883,9.3206,9.63365,14301877.217616,0
+KEY.US,D,20080923,000000,9.52703,10.1609,9.21981,9.36131,11705785.891182,0
+KEY.US,D,20080924,000000,9.55998,9.95351,9.45435,9.45435,10280723.018842,0
+KEY.US,D,20080925,000000,9.66853,10.6997,9.00368,9.98932,10753047.193969,0
+KEY.US,D,20080926,000000,9.17377,10.7414,9.17377,10.4855,12884401.17364,0
+KEY.US,D,20080929,000000,9.63365,10.155,6.88525,6.99243,17940350.060283,0
+KEY.US,D,20080930,000000,7.89687,8.74801,7.30558,8.52131,9306472.3150253,0
+KEY.US,D,20081001,000000,8.52131,10.3441,8.21438,9.79652,14915058.656572,0
+KEY.US,D,20081002,000000,9.66079,10.061,8.92663,9.4243,7243016.9926806,0
+KEY.US,D,20081003,000000,10.0048,10.8432,7.8835,8.95464,13406373.520562,0
+KEY.US,D,20081006,000000,8.02655,8.9622,7.42654,8.41094,11576578.685704,0
+KEY.US,D,20081007,000000,8.30626,8.63394,7.45513,7.57094,9646071.8770991,0
+KEY.US,D,20081008,000000,7.84842,7.89687,6.30742,6.42169,18805737.56717,0
+KEY.US,D,20081009,000000,6.54953,7.21341,4.53082,4.58053,35462877.706333,0
+KEY.US,D,20081010,000000,4.8018,5.55805,4.10244,4.84474,37114107.099831,0
+KEY.US,D,20081013,000000,5.80772,6.06493,4.91616,5.53684,14755946.78001,0
+KEY.US,D,20081014,000000,6.59992,8.94815,6.55699,8.49834,54964168.434039,0
+KEY.US,D,20081015,000000,7.49894,8.48488,7.26323,7.42654,18117826.952219,0
+KEY.US,D,20081016,000000,7.44049,8.07124,6.95677,7.5283,12655905.878972,0
+KEY.US,D,20081017,000000,7.02791,7.69819,7.02791,7.19219,13737643.357982,0
+KEY.US,D,20081020,000000,7.74162,7.74162,6.43575,6.94941,14645132.448517,0
+KEY.US,D,20081021,000000,6.72843,8.34105,6.72843,7.81295,21019426.123607,0
+KEY.US,D,20081022,000000,7.29201,8.2982,7.17066,7.67038,17791120.767983,0
+KEY.US,D,20081023,000000,7.9052,7.9052,6.90637,7.18482,15550511.507228,0
+KEY.US,D,20081024,000000,5.90764,7.66234,5.90764,7.22,14561276.997956,0
+KEY.US,D,20081027,000000,7.22,8.06348,7.07811,7.07811,13473934.779157,0
+KEY.US,D,20081028,000000,7.49118,8.47693,7.22804,8.46191,15394872.670824,0
+KEY.US,D,20081029,000000,8.34105,8.89097,8.16312,8.67105,14512353.150044,0
+KEY.US,D,20081030,000000,9.08519,9.45435,8.26691,8.7765,11600563.917875,0
+KEY.US,D,20081031,000000,8.82051,9.27409,8.55261,8.852,14695011.743604,0
+KEY.US,D,20081103,000000,8.84542,9.12231,8.5598,9.10321,8414731.5940426,0
+KEY.US,D,20081104,000000,9.27409,9.88177,9.13917,9.69471,13988624.678835,0
+KEY.US,D,20081105,000000,9.52703,9.6162,8.88273,8.94815,13656526.305692,0
+KEY.US,D,20081106,000000,9.02355,9.49117,8.19141,8.27476,16721982.603695,0
+KEY.US,D,20081107,000000,8.3489,8.59014,7.75663,8.01811,12645801.457625,0
+KEY.US,D,20081110,000000,8.33514,8.41094,7.56386,7.77505,7313622.0624644,0
+KEY.US,D,20081111,000000,7.38496,7.98459,7.38496,7.84842,7620213.2978425,0
+KEY.US,D,20081112,000000,7.67038,7.79035,6.81402,6.85685,16596028.664888,0
+KEY.US,D,20081113,000000,6.84968,7.64198,6.21448,7.62667,18587273.436021,0
+KEY.US,D,20081114,000000,7.28427,7.62667,6.8207,6.84968,11605369.012351,0
+KEY.US,D,20081117,000000,6.84968,7.07065,6.45716,6.67115,9217445.4808445,0
+KEY.US,D,20081118,000000,6.49282,7.04235,6.30742,6.77117,13319727.049912,0
+KEY.US,D,20081119,000000,6.59992,6.77796,5.30102,5.49389,17890833.958939,0
+KEY.US,D,20081120,000000,5.37254,5.58684,4.83029,4.93031,26915980.735057,0
+KEY.US,D,20081121,000000,5.69374,5.69374,3.56048,4.47373,32178286.606919,0
+KEY.US,D,20081124,000000,4.99437,5.86479,4.58053,5.78659,21817498.972197,0
+KEY.US,D,20081125,000000,6.14334,6.30742,5.52985,6.19316,13945279.775701,0
+KEY.US,D,20081126,000000,5.89378,6.42848,5.85055,6.42848,6075676.1932273,0
+KEY.US,D,20081128,000000,6.47867,6.73541,6.23599,6.69257,3720546.3739321,0
+KEY.US,D,20081201,000000,6.32855,6.42169,5.13675,5.1728,9853810.4430577,0
+KEY.US,D,20081202,000000,5.92188,5.92188,5.24433,5.67232,12308389.312406,0
+KEY.US,D,20081203,000000,5.37972,5.9435,5.30858,5.8366,11321614.615295,0
+KEY.US,D,20081204,000000,5.52248,6.13597,5.52248,5.71506,11685551.253477,0
+KEY.US,D,20081205,000000,5.58684,6.18599,5.49389,5.98624,13559224.432278,0
+KEY.US,D,20081208,000000,6.393,6.50708,5.80093,6.30015,14401134.352793,0
+KEY.US,D,20081209,000000,6.13597,6.45716,5.97169,6.00736,9027412.609803,0
+KEY.US,D,20081210,000000,6.12899,6.24326,5.8366,6.16437,7396297.1333637,0
+KEY.US,D,20081211,000000,6.03595,6.19316,5.57938,5.68676,10250413.882002,0
+KEY.US,D,20081212,000000,5.37254,5.88641,5.36558,5.70827,9640841.6808557,0
+KEY.US,D,20081215,000000,5.71506,5.78659,5.2514,5.50833,7508444.550977,0
+KEY.US,D,20081216,000000,5.68676,6.19316,5.61513,6.19316,8789123.4657089,0
+KEY.US,D,20081217,000000,6.1789,6.24326,5.90085,5.9435,9058535.8371621,0
+KEY.US,D,20081218,000000,5.87943,6.1789,5.73648,5.85055,8083602.0814779,0
+KEY.US,D,20081219,000000,5.90764,6.14334,5.63676,5.75818,13282208.723654,0
+KEY.US,D,20081222,000000,5.63676,5.79356,5.2514,5.32981,9512477.4563068,0
+KEY.US,D,20081223,000000,5.3869,5.44388,5.2012,5.36558,5804494.2840828,0
+KEY.US,D,20081224,000000,5.56532,5.65079,5.37972,5.65079,2296859.9233305,0
+KEY.US,D,20081226,000000,5.56532,5.61513,5.37972,5.49389,2739998.5922546,0
+KEY.US,D,20081229,000000,5.39417,5.52248,5.2012,5.45125,5418242.8985832,0
+KEY.US,D,20081230,000000,5.47974,5.82962,5.40813,5.80772,4541608.7673024,0
+KEY.US,D,20081231,000000,5.74384,6.11465,5.74384,6.07899,6556687.0959472,0
+KEY.US,D,20090102,000000,6.05766,6.3711,5.8366,6.32855,6374934.4231406,0
+KEY.US,D,20090105,000000,6.16437,6.32855,5.9435,6.05069,7015347.1383352,0
+KEY.US,D,20090106,000000,6.13597,6.393,6.00067,6.20042,9537281.9379972,0
+KEY.US,D,20090107,000000,6.01503,6.07899,5.59381,5.67232,11047799.551521,0
+KEY.US,D,20090108,000000,5.63676,5.79356,5.59381,5.7294,5994574.6179428,0
+KEY.US,D,20090109,000000,5.75063,5.89378,5.36558,5.40813,9593453.151942,0
+KEY.US,D,20090112,000000,5.40813,5.51521,4.78737,4.97315,14448930.442866,0
+KEY.US,D,20090113,000000,4.94485,5.37254,4.86596,5.27999,12796681.63057,0
+KEY.US,D,20090114,000000,5.03013,5.19432,4.85172,4.94485,10205856.613394,0
+KEY.US,D,20090115,000000,4.93748,4.93748,4.07404,4.43836,23520910.63928,0
+KEY.US,D,20090116,000000,4.78028,4.78028,4.08102,4.50203,18168592.563853,0
+KEY.US,D,20090120,000000,4.63064,4.6949,4.14548,4.15971,23287477.147883,0
+KEY.US,D,20090121,000000,4.43836,4.79492,4.1099,4.77341,25154351.793828,0
+KEY.US,D,20090122,000000,4.64499,5.68676,4.4809,5.02306,31629555.548342,0
+KEY.US,D,20090123,000000,4.85172,5.41519,4.63753,5.27302,14733633.064493,0
+KEY.US,D,20090126,000000,5.44388,5.70827,5.14451,5.35123,14899915.953855,0
+KEY.US,D,20090127,000000,5.50833,5.70091,5.27999,5.61513,13499157.140011,0
+KEY.US,D,20090128,000000,6.10767,6.33573,5.88641,6.22883,21872906.653843,0
+KEY.US,D,20090129,000000,6.05766,6.11465,5.52985,5.57938,14622793.96979,0
+KEY.US,D,20090130,000000,5.45813,5.81499,5.12289,5.19432,13039050.513458,0
+KEY.US,D,20090202,000000,5.02306,5.18715,4.86596,5.07995,11984451.44865,0
+KEY.US,D,20090203,000000,5.15874,5.16563,4.63064,4.8018,15963257.463478,0
+KEY.US,D,20090204,000000,4.86596,5.07268,4.70168,4.94485,17626205.014154,0
+KEY.US,D,20090205,000000,4.98042,5.3869,4.45939,5.18715,20989663.84098,0
+KEY.US,D,20090206,000000,5.27302,6.23599,5.26556,6.04342,27644754.773172,0
+KEY.US,D,20090209,000000,6.10767,6.64295,6.0219,6.44301,18162230.482566,0
+KEY.US,D,20090210,000000,6.21448,6.44301,4.68772,4.73076,32585246.226508,0
+KEY.US,D,20090211,000000,4.90162,5.23706,4.5879,5.10127,26949086.05099,0
+KEY.US,D,20090212,000000,4.85172,5.32244,4.85172,5.29415,18459961.647883,0
+KEY.US,D,20090213,000000,5.18007,5.50116,4.92304,5.03013,13919568.341456,0
+KEY.US,D,20090217,000000,4.6949,4.78737,4.33098,4.33098,17620777.744033,0
+KEY.US,D,20090218,000000,4.55941,4.55941,4.10244,4.40957,14258768.596774,0
+KEY.US,D,20090219,000000,4.49534,4.55194,3.80994,3.82409,17860756.977188,0
+KEY.US,D,20090220,000000,3.61765,4.48749,3.44601,4.33098,35293349.804702,0
+KEY.US,D,20090223,000000,4.4308,4.50203,4.03092,4.38088,24629457.388164,0
+KEY.US,D,20090224,000000,4.44495,5.18715,4.20992,5.13675,24150058.157674,0
+KEY.US,D,20090225,000000,4.94485,5.81499,4.83029,5.52985,41228586.613263,0
+KEY.US,D,20090226,000000,5.67232,5.98624,5.52985,5.74384,28477656.044367,0
+KEY.US,D,20090227,000000,5.31566,5.65079,4.99437,5.00145,18007814.32964,0
+KEY.US,D,20090302,000000,4.83757,5.11572,4.54525,4.74501,18558259.208686,0
+KEY.US,D,20090303,000000,4.9589,4.99437,4.43836,4.60904,14994988.106598,0
+KEY.US,D,20090304,000000,4.81596,4.88766,4.28775,4.63064,15849313.681363,0
+KEY.US,D,20090305,000000,4.44495,4.5092,3.8741,3.99535,15969187.220395,0
+KEY.US,D,20090306,000000,4.07404,4.25964,3.61765,3.82409,19259408.854609,0
+KEY.US,D,20090309,000000,3.76012,4.44495,3.75295,4.3239,19461090.752201,0
+KEY.US,D,20090310,000000,4.4809,4.93031,4.40957,4.93031,20486698.289283,0
+KEY.US,D,20090311,000000,4.98042,5.44388,4.72329,5.0158,17378448.069561,0
+KEY.US,D,20090312,000000,4.9874,5.70827,4.89445,5.67948,20936732.480301,0
+KEY.US,D,20090313,000000,5.77931,5.84348,4.93031,5.49389,21256964.117009,0
+KEY.US,D,20090316,000000,5.7294,6.12899,5.55087,5.62967,26167693.287717,0
+KEY.US,D,20090317,000000,5.66505,5.92188,5.36558,5.90764,11892414.852693,0
+KEY.US,D,20090318,000000,5.71506,6.56396,5.42276,6.41442,22808276.02307,0
+KEY.US,D,20090319,000000,6.49282,6.67115,5.75818,5.84348,20273005.203198,0
+KEY.US,D,20090320,000000,5.90085,5.90085,5.31566,5.32981,16422379.752447,0
+KEY.US,D,20090323,000000,6.14334,6.54323,5.79356,6.52131,20397357.78778,0
+KEY.US,D,20090324,000000,6.10767,6.52131,5.96481,6.13597,16536212.100119,0
+KEY.US,D,20090325,000000,6.54953,6.54953,5.60079,6.10767,19115736.83928,0
+KEY.US,D,20090326,000000,6.2074,6.30015,5.90764,6.21448,14288380.236542,0
+KEY.US,D,20090327,000000,6.02946,6.38573,5.8366,5.93652,12260080.417532,0
+KEY.US,D,20090330,000000,5.78659,5.85782,5.13675,5.19432,14322698.94975,0
+KEY.US,D,20090331,000000,5.42276,5.75063,5.2012,5.61513,13290460.031478,0
+KEY.US,D,20090401,000000,5.37972,5.9934,5.35831,5.95765,17564725.187135,0
+KEY.US,D,20090402,000000,6.19316,6.38573,5.95765,6.03595,20725365.072324,0
+KEY.US,D,20090403,000000,6.11465,6.11465,5.71506,6.09352,12407402.942688,0
+KEY.US,D,20090406,000000,5.97926,5.97926,5.52985,5.66505,14017478.977108,0
+KEY.US,D,20090407,000000,5.50116,5.52985,5.30102,5.31566,12287113.588093,0
+KEY.US,D,20090408,000000,5.45125,5.45125,4.62327,4.68772,41694914.996247,0
+KEY.US,D,20090409,000000,5.35123,12.3445,5.18007,5.88641,30869472.558795,0
+KEY.US,D,20090413,000000,5.85782,6.61406,5.7294,6.58538,25149409.469897,0
+KEY.US,D,20090414,000000,6.42848,7.00649,5.77244,5.85055,28840942.648294,0
+KEY.US,D,20090415,000000,5.76507,6.01503,5.52248,5.95765,16973506.65156,0
+KEY.US,D,20090416,000000,6.00736,6.37875,5.64402,6.14334,19276896.839641,0
+KEY.US,D,20090417,000000,6.1005,6.95677,6.02946,6.45716,24455100.660647,0
+KEY.US,D,20090420,000000,6.10767,6.10767,5.18007,5.27999,27691492.236031,0
+KEY.US,D,20090421,000000,4.89445,5.3366,4.08858,5.03013,55979706.630987,0
+KEY.US,D,20090422,000000,4.63064,4.75915,4.28126,4.38797,49625589.81278,0
+KEY.US,D,20090423,000000,4.51658,4.57394,4.1099,4.38088,35839049.433695,0
+KEY.US,D,20090424,000000,4.40221,5.06571,4.1099,4.99437,47078438.843066,0
+KEY.US,D,20090427,000000,4.75188,4.92304,4.33814,4.39524,24598703.545349,0
+KEY.US,D,20090428,000000,4.37352,4.65913,4.19529,4.33098,20139099.178684,0
+KEY.US,D,20090429,000000,4.40957,4.80878,4.38797,4.46647,23066543.918369,0
+KEY.US,D,20090430,000000,4.68065,4.72329,4.35947,4.38797,20634538.778241,0
+KEY.US,D,20090501,000000,4.41646,4.46647,4.14548,4.19529,15923889.119098,0
+KEY.US,D,20090504,000000,4.28126,5.00872,4.28126,5.00872,27256272.6352,0
+KEY.US,D,20090505,000000,4.86596,5.00145,4.65913,4.70168,18196706.029436,0
+KEY.US,D,20090506,000000,4.99437,5.7294,4.94485,5.48672,44593246.455758,0
+KEY.US,D,20090507,000000,5.77931,5.90085,4.5879,4.83757,42658791.978811,0
+KEY.US,D,20090508,000000,5.19432,5.50116,4.11669,4.97315,63407194.058736,0
+KEY.US,D,20090511,000000,4.85172,4.85927,4.45939,4.4809,44547488.171482,0
+KEY.US,D,20090512,000000,4.57394,4.59508,4.15235,4.28126,51439781.761943,0
+KEY.US,D,20090513,000000,4.23822,4.34522,3.95997,4.03092,38240465.819073,0
+KEY.US,D,20090514,000000,3.98129,4.35229,3.95997,4.23114,35786176.885639,0
+KEY.US,D,20090515,000000,4.30965,4.33814,4.08858,4.13849,22786923.945529,0
+KEY.US,D,20090518,000000,4.30209,4.33814,4.13849,4.31673,29858848.827167,0
+KEY.US,D,20090519,000000,4.2453,4.31673,4.00271,4.06677,25429258.502428,0
+KEY.US,D,20090520,000000,4.15235,4.21671,3.95299,4.02433,23161708.933149,0
+KEY.US,D,20090521,000000,4.01697,4.05301,3.78164,3.88137,22018479.245514,0
+KEY.US,D,20090522,000000,3.94573,3.95299,3.72436,3.75295,16157381.423119,0
+KEY.US,D,20090526,000000,3.80297,3.8174,3.65313,3.71002,16838093.166657,0
+KEY.US,D,20090527,000000,3.58151,3.67455,3.36752,3.39621,39255346.759164,0
+KEY.US,D,20090528,000000,3.51745,3.61048,3.36752,3.58907,28998485.156443,0
+KEY.US,D,20090529,000000,3.62474,3.6387,3.51046,3.56726,32233755.164788,0
+KEY.US,D,20090601,000000,3.6387,3.71729,3.31779,3.38205,59842439.227669,0
+KEY.US,D,20090602,000000,3.28223,3.53179,3.13956,3.43913,130265961.66692,0
+KEY.US,D,20090603,000000,3.56048,3.58151,3.22495,3.28223,81551154.451566,0
+KEY.US,D,20090604,000000,3.43215,3.98846,3.41771,3.92411,125970591.03403,0
+KEY.US,D,20090605,000000,4.09536,4.11669,3.78164,3.8741,64145604.080817,0
+KEY.US,D,20090608,000000,3.83156,3.96705,3.78164,3.89562,27695959.931776,0
+KEY.US,D,20090609,000000,3.93158,4.03837,3.84609,4.02433,30908409.610607,0
+KEY.US,D,20090610,000000,4.10244,4.10244,3.88853,3.99535,29835594.109682,0
+KEY.US,D,20090611,000000,3.98846,4.35947,3.95997,4.25964,58830686.7064,0
+KEY.US,D,20090612,000000,4.25964,4.40221,4.22378,4.36673,34953710.002412,0
+KEY.US,D,20090615,000000,4.26682,4.35947,4.08858,4.2453,26389380.763326,0
+KEY.US,D,20090616,000000,4.2453,4.29531,4.1099,4.22378,22325532.727473,0
+KEY.US,D,20090617,000000,4.18821,4.20256,3.6605,3.89562,53425031.772735,0
+KEY.US,D,20090618,000000,3.91722,4.21671,3.89562,4.18821,29750863.69238,0
+KEY.US,D,20090619,000000,4.25247,4.43836,4.18821,4.33098,98887719.679164,0
+KEY.US,D,20090622,000000,4.19529,4.26682,3.89562,3.92411,52104969.036616,0
+KEY.US,D,20090623,000000,4.01697,4.03837,3.6387,3.76012,54861013.15694,0
+KEY.US,D,20090624,000000,3.8174,3.94573,3.64567,3.68162,42603522.558419,0
+KEY.US,D,20090625,000000,3.61765,3.76721,3.55311,3.65313,49927525.564739,0
+KEY.US,D,20090626,000000,3.64567,3.78852,3.61048,3.71002,42516367.41017,0
+KEY.US,D,20090629,000000,3.73153,3.89562,3.61048,3.79608,31479833.055448,0
+KEY.US,D,20090630,000000,3.88853,3.88853,3.64567,3.73899,26526979.601482,0
+KEY.US,D,20090701,000000,3.68889,3.83156,3.65313,3.68162,27309332.97093,0
+KEY.US,D,20090702,000000,3.61765,3.80297,3.54622,3.65313,42424090.404719,0
+KEY.US,D,20090706,000000,3.60322,3.72436,3.56726,3.62474,26568049.384728,0
+KEY.US,D,20090707,000000,3.76721,3.86741,3.71002,3.77428,55569691.850404,0
+KEY.US,D,20090708,000000,3.83834,3.85297,3.53179,3.62474,75126250.966703,0
+KEY.US,D,20090709,000000,3.63171,3.8174,3.63171,3.68162,36624095.802194,0
+KEY.US,D,20090710,000000,3.66709,3.68889,3.60322,3.65313,15519755.600812,0
+KEY.US,D,20090713,000000,3.72436,3.85297,3.68162,3.83834,28335106.627876,0
+KEY.US,D,20090714,000000,3.84609,3.86741,3.68162,3.71002,24996903.179517,0
+KEY.US,D,20090715,000000,3.76012,3.83156,3.69587,3.78164,47778369.932714,0
+KEY.US,D,20090716,000000,3.73899,3.80297,3.6605,3.71729,20270406.097982,0
+KEY.US,D,20090717,000000,3.73153,3.78164,3.61765,3.64567,28402003.407011,0
+KEY.US,D,20090720,000000,3.67455,3.68889,3.58151,3.62474,19214412.03903,0
+KEY.US,D,20090721,000000,3.61048,3.62474,3.30345,3.43913,40502827.495926,0
+KEY.US,D,20090722,000000,3.2108,3.76012,3.13956,3.68162,75093500.590108,0
+KEY.US,D,20090723,000000,3.64567,3.94573,3.64567,3.85297,59249542.984638,0
+KEY.US,D,20090724,000000,3.80297,3.85297,3.62474,3.75295,42110539.675622,0
+KEY.US,D,20090727,000000,3.75295,4.03092,3.67455,3.95997,56511712.20503,0
+KEY.US,D,20090728,000000,3.91722,3.98129,3.71002,3.74579,50574241.548596,0
+KEY.US,D,20090729,000000,3.73153,3.76012,3.63171,3.68162,52079992.244259,0
+KEY.US,D,20090730,000000,3.73899,4.00271,3.73899,3.92411,75879546.773198,0
+KEY.US,D,20090731,000000,3.91722,4.23114,3.8174,4.12396,89850018.987541,0
+KEY.US,D,20090803,000000,4.28126,4.67349,4.14548,4.5879,70382736.40112,0
+KEY.US,D,20090804,000000,4.5092,4.72329,4.38797,4.63753,50028452.152968,0
+KEY.US,D,20090805,000000,4.58053,4.73755,4.47373,4.57394,66775257.810762,0
+KEY.US,D,20090806,000000,4.70168,4.9589,4.47373,4.68772,62483984.45726,0
+KEY.US,D,20090807,000000,4.90162,4.99437,4.74501,4.83757,42650487.017367,0
+KEY.US,D,20090810,000000,4.86596,4.86596,4.64499,4.67349,34412113.843624,0
+KEY.US,D,20090811,000000,4.68772,4.68772,4.35229,4.38088,41881663.646605,0
+KEY.US,D,20090812,000000,4.39524,4.70915,4.38797,4.58053,59320063.446788,0
+KEY.US,D,20090813,000000,4.73755,4.83757,4.55194,4.74501,34152840.974732,0
+KEY.US,D,20090814,000000,4.73076,4.78028,4.60904,4.74501,22696827.134329,0
+KEY.US,D,20090817,000000,4.54525,4.60904,4.40221,4.45939,25724840.427505,0
+KEY.US,D,20090818,000000,4.50203,4.68065,4.49534,4.59508,25492582.156768,0
+KEY.US,D,20090819,000000,4.50203,4.60904,4.45939,4.51658,19096347.246105,0
+KEY.US,D,20090820,000000,4.55194,4.63753,4.5092,4.59508,16450210.504719,0
+KEY.US,D,20090821,000000,4.65186,4.88766,4.60215,4.8018,38373810.544168,0
+KEY.US,D,20090824,000000,4.83029,4.97315,4.53082,4.57394,36167232.124308,0
+KEY.US,D,20090825,000000,4.68065,4.73755,4.58053,4.62327,19169150.050747,0
+KEY.US,D,20090826,000000,4.64499,4.6949,4.47373,4.56639,19877076.561718,0
+KEY.US,D,20090827,000000,4.59508,4.70915,4.50203,4.6949,28925398.60669,0
+KEY.US,D,20090828,000000,4.81596,4.83029,4.63753,4.76604,20376005.710238,0
+KEY.US,D,20090831,000000,4.66622,4.76604,4.60215,4.75188,24993869.686331,0
+KEY.US,D,20090901,000000,4.71612,4.80878,4.35229,4.38797,40961557.700741,0
+KEY.US,D,20090902,000000,4.33098,4.38088,4.13849,4.15235,31103353.851567,0
+KEY.US,D,20090903,000000,4.25964,4.30209,4.17407,4.2453,20568140.358701,0
+KEY.US,D,20090904,000000,4.26682,4.5092,4.18094,4.43836,35686863.001438,0
+KEY.US,D,20090908,000000,4.52355,4.54525,4.35229,4.40221,18182624.017534,0
+KEY.US,D,20090909,000000,4.40221,4.43836,4.28126,4.4308,23192657.78624,0
+KEY.US,D,20090910,000000,4.40221,4.44495,4.29531,4.40957,24971891.305945,0
+KEY.US,D,20090911,000000,4.41646,4.41646,4.22378,4.23114,30270842.600924,0
+KEY.US,D,20090914,000000,4.17407,4.31673,4.1099,4.28775,25721189.917679,0
+KEY.US,D,20090915,000000,4.28775,4.65913,4.26682,4.60904,44276400.156174,0
+KEY.US,D,20090916,000000,4.60215,5.04459,4.59508,5.00872,61876907.149488,0
+KEY.US,D,20090917,000000,4.9874,4.99437,4.62327,4.67349,43686536.374528,0
+KEY.US,D,20090918,000000,4.68772,4.79492,4.63753,4.73076,35964553.507526,0
+KEY.US,D,20090921,000000,4.68772,4.78737,4.56639,4.73076,24089183.997491,0
+KEY.US,D,20090922,000000,4.83757,4.90162,4.68065,4.88766,23407249.570475,0
+KEY.US,D,20090923,000000,4.89445,4.94485,4.77341,4.78028,24744970.538692,0
+KEY.US,D,20090924,000000,4.82312,4.82312,4.46647,4.55941,30581482.621084,0
+KEY.US,D,20090925,000000,4.52355,4.56639,4.40957,4.45241,21338419.599831,0
+KEY.US,D,20090928,000000,4.5378,4.63064,4.45939,4.63064,14906618.529274,0
+KEY.US,D,20090929,000000,4.65186,4.76604,4.63753,4.67349,16822607.906208,0
+KEY.US,D,20090930,000000,4.70915,4.8018,4.63064,4.63753,35985066.73134,0
+KEY.US,D,20091001,000000,4.60215,4.63753,4.35947,4.38088,31578238.955294,0
+KEY.US,D,20091002,000000,4.28126,4.60215,4.23114,4.40221,32328048.308227,0
+KEY.US,D,20091005,000000,4.4809,4.5092,4.38088,4.44495,18155393.773096,0
+KEY.US,D,20091006,000000,4.5092,4.62327,4.33814,4.44495,20344513.098335,0
+KEY.US,D,20091007,000000,4.44495,4.53082,4.33814,4.4809,14269097.95061,0
+KEY.US,D,20091008,000000,4.52355,4.53082,4.40957,4.43836,20134629.419338,0
+KEY.US,D,20091009,000000,4.40957,4.43836,4.35229,4.41646,20466186.09727,0
+KEY.US,D,20091012,000000,4.4308,4.5092,4.41646,4.50203,14088457.558638,0
+KEY.US,D,20091013,000000,4.4809,4.60904,4.46647,4.5879,24759458.048153,0
+KEY.US,D,20091014,000000,4.6949,4.80878,4.59508,4.76604,28405132.857634,0
+KEY.US,D,20091015,000000,4.6949,4.8018,4.66622,4.74501,23176064.372157,0
+KEY.US,D,20091016,000000,4.66622,4.70915,4.50203,4.60215,29963697.288729,0
+KEY.US,D,20091019,000000,4.61649,4.65186,4.45939,4.53082,14433764.00874,0
+KEY.US,D,20091020,000000,4.48749,4.68772,4.40957,4.66622,35637338.64569,0
+KEY.US,D,20091021,000000,4.55194,4.88766,4.46647,4.4809,60787362.036828,0
+KEY.US,D,20091022,000000,4.49534,4.86596,4.43836,4.73076,48086121.943545,0
+KEY.US,D,20091023,000000,4.79492,4.79492,4.5378,4.62327,20965333.987475,0
+KEY.US,D,20091026,000000,4.60904,4.61649,4.3239,4.35947,37508541.694327,0
+KEY.US,D,20091027,000000,4.35947,4.37352,4.13102,4.15971,39466522.252265,0
+KEY.US,D,20091028,000000,4.15971,4.19529,3.89562,3.92411,41583772.552226,0
+KEY.US,D,20091029,000000,4.08858,4.20992,3.98846,4.03837,45452004.645056,0
+KEY.US,D,20091030,000000,4.00271,4.01697,3.77428,3.84609,30147835.484068,0
+KEY.US,D,20091102,000000,3.83834,4.02433,3.82409,3.95997,30279866.727249,0
+KEY.US,D,20091103,000000,3.86741,4.00271,3.8174,3.95299,26431616.481026,0
+KEY.US,D,20091104,000000,4.06677,4.07404,3.78852,3.79608,21964994.83982,0
+KEY.US,D,20091105,000000,3.83156,3.97422,3.78852,3.93845,24297687.127549,0
+KEY.US,D,20091106,000000,3.85297,4.11669,3.84609,4.08858,30799860.080999,0
+KEY.US,D,20091109,000000,4.08858,4.19529,4.08858,4.16679,21208967.857657,0
+KEY.US,D,20091110,000000,4.08102,4.15235,4.00271,4.05979,18580139.568034,0
+KEY.US,D,20091111,000000,4.08858,4.13849,4.05301,4.1099,16078575.603731,0
+KEY.US,D,20091112,000000,4.09536,4.18094,4.04565,4.08102,17770099.89837,0
+KEY.US,D,20091113,000000,4.09536,4.15235,3.93845,3.98846,21159839.713264,0
+KEY.US,D,20091116,000000,4.05979,4.13849,3.95299,3.98846,18571464.190246,0
+KEY.US,D,20091117,000000,3.99535,4.13102,3.95997,4.10244,13472420.096166,0
+KEY.US,D,20091118,000000,4.1099,4.28775,4.04565,4.23822,25865710.072939,0
+KEY.US,D,20091119,000000,4.19529,4.22378,4.04565,4.15235,22202770.147313,0
+KEY.US,D,20091120,000000,4.11669,4.20992,4.05979,4.08858,15308983.541669,0
+KEY.US,D,20091123,000000,4.18094,4.27379,4.15971,4.2453,11209833.486825,0
+KEY.US,D,20091124,000000,4.20992,4.25247,4.11669,4.23822,12417705.469713,0
+KEY.US,D,20091125,000000,4.2453,4.28126,4.16679,4.19529,11419275.555249,0
+KEY.US,D,20091127,000000,4.00988,4.12396,3.97422,3.97422,10254926.976964,0
+KEY.US,D,20091130,000000,3.98129,4.19529,3.98129,4.18094,29163253.362814,0
+KEY.US,D,20091201,000000,4.23114,4.25247,4.07404,4.2453,27070586.739258,0
+KEY.US,D,20091202,000000,4.2453,4.36673,4.20256,4.35947,21005911.601927,0
+KEY.US,D,20091203,000000,4.40957,4.48749,4.17407,4.18094,24027644.326049,0
+KEY.US,D,20091204,000000,4.28775,4.42353,4.18094,4.39524,26851555.117887,0
+KEY.US,D,20091207,000000,4.23114,4.36673,4.15971,4.20256,25604631.553343,0
+KEY.US,D,20091208,000000,4.16679,4.20992,4.10244,4.15971,19640895.385847,0
+KEY.US,D,20091209,000000,4.18094,4.28126,4.11669,4.2453,17510962.195331,0
+KEY.US,D,20091210,000000,4.16679,4.29531,4.15971,4.19529,10533635.87005,0
+KEY.US,D,20091211,000000,4.21671,4.36673,4.13849,4.33098,18627503.333739,0
+KEY.US,D,20091214,000000,4.33098,4.36673,4.30209,4.35229,13537939.421762,0
+KEY.US,D,20091215,000000,4.29531,4.34522,4.13849,4.15235,17393899.280598,0
+KEY.US,D,20091216,000000,4.15971,4.26682,4.07404,4.09536,17110734.041571,0
+KEY.US,D,20091217,000000,4.07404,4.09536,3.92411,3.93845,30152914.005652,0
+KEY.US,D,20091218,000000,3.98129,4.00271,3.83156,3.96705,22116485.838603,0
+KEY.US,D,20091221,000000,4.02433,4.13102,3.95997,4.08102,25267409.259398,0
+KEY.US,D,20091222,000000,4.05301,4.12396,4.05301,4.07404,17518365.363223,0
+KEY.US,D,20091223,000000,4.08102,4.10244,3.98129,4.03837,11642548.908076,0
+KEY.US,D,20091224,000000,4.01697,4.1099,4.01697,4.1099,4292502.2277821,0
+KEY.US,D,20091228,000000,4.12396,4.13849,4.00271,4.02433,8637937.8798442,0
+KEY.US,D,20091229,000000,4.05301,4.08858,3.99535,4.06677,7336172.0602742,0
+KEY.US,D,20091230,000000,4.05301,4.05301,3.99535,4.03092,4971633.253103,0
+KEY.US,D,20091231,000000,4.02433,4.06677,3.95997,3.95997,8117817.6146451,0
+KEY.US,D,20100104,000000,4.03837,4.25964,4.03092,4.23822,20885220.876976,0
+KEY.US,D,20100105,000000,4.19529,4.41646,4.19529,4.40221,23350860.646645,0
+KEY.US,D,20100106,000000,4.40221,4.42353,4.3239,4.37352,16518334.094534,0
+KEY.US,D,20100107,000000,4.33098,4.62327,4.30965,4.55941,35816683.096356,0
+KEY.US,D,20100108,000000,4.53082,4.68065,4.52355,4.63753,23129664.308029,0
+KEY.US,D,20100111,000000,4.63753,4.70915,4.55941,4.65913,20794177.904809,0
+KEY.US,D,20100112,000000,4.60904,4.67349,4.5378,4.57394,28321390.905117,0
+KEY.US,D,20100113,000000,4.59508,4.73076,4.48749,4.63064,22742069.518405,0
+KEY.US,D,20100114,000000,4.59508,4.91616,4.59508,4.88766,33778919.60405,0
+KEY.US,D,20100115,000000,4.84474,4.95154,4.64499,4.90889,41360628.174449,0
+KEY.US,D,20100119,000000,4.86596,4.90162,4.77341,4.82312,25083026.527363,0
+KEY.US,D,20100120,000000,4.76604,4.9874,4.76604,4.96608,28979312.241353,0
+KEY.US,D,20100121,000000,5.2514,5.52985,5.20866,5.23706,79894803.200866,0
+KEY.US,D,20100122,000000,5.0158,5.34425,4.80878,5.1728,37988155.539301,0
+KEY.US,D,20100125,000000,5.30102,5.3366,4.90889,5.03722,41744216.483108,0
+KEY.US,D,20100126,000000,5.06571,5.14451,4.90889,4.91616,51836675.1368,0
+KEY.US,D,20100127,000000,4.90162,5.18007,4.8803,5.10127,32769957.071071,0
+KEY.US,D,20100128,000000,5.18007,5.3366,5.13675,5.18715,38561499.164693,0
+KEY.US,D,20100129,000000,5.22998,5.34425,5.09459,5.12289,24973782.596084,0
+KEY.US,D,20100201,000000,5.15874,5.25819,5.08733,5.23706,25047754.430583,0
+KEY.US,D,20100202,000000,5.19432,5.37972,5.19432,5.36558,41722430.017596,0
+KEY.US,D,20100203,000000,5.32981,5.32981,5.16563,5.28707,43072338.612174,0
+KEY.US,D,20100204,000000,5.2012,5.24433,4.95154,4.9589,42068206.968683,0
+KEY.US,D,20100205,000000,4.95154,5.02306,4.73076,4.91616,49685269.148095,0
+KEY.US,D,20100208,000000,4.93031,4.9874,4.75188,4.86596,35791985.921908,0
+KEY.US,D,20100209,000000,4.94485,5.0158,4.8803,4.93748,17708513.79591,0
+KEY.US,D,20100210,000000,4.84474,4.99437,4.80878,4.90889,34009263.88504,0
+KEY.US,D,20100211,000000,4.90889,4.94485,4.85172,4.90162,13193100.377241,0
+KEY.US,D,20100212,000000,4.83757,4.86596,4.76604,4.84474,12740930.35939,0
+KEY.US,D,20100216,000000,4.89445,4.96608,4.88766,4.93748,13232706.035715,0
+KEY.US,D,20100217,000000,4.96608,4.97315,4.83757,4.87293,17506268.535297,0
+KEY.US,D,20100218,000000,4.85172,4.86596,4.76604,4.80878,19633012.430767,0
+KEY.US,D,20100219,000000,4.78028,4.87293,4.78028,4.84474,14896729.754211,0
+KEY.US,D,20100222,000000,4.83757,4.9874,4.83757,4.97315,28376118.630298,0
+KEY.US,D,20100223,000000,4.94485,4.9589,4.78737,4.80878,16717614.992589,0
+KEY.US,D,20100224,000000,4.83029,5.07995,4.82312,5.07268,26751375.553149,0
+KEY.US,D,20100225,000000,4.97315,5.00872,4.83757,4.9874,21761217.355609,0
+KEY.US,D,20100226,000000,4.99437,5.12289,4.96608,5.10127,19730308.113379,0
+KEY.US,D,20100301,000000,5.10893,5.14451,4.92304,4.97315,13935449.813261,0
+KEY.US,D,20100302,000000,4.97315,5.09459,4.97315,5.02306,10917581.181649,0
+KEY.US,D,20100303,000000,5.02306,5.08733,4.98042,5.02306,13050670.649597,0
+KEY.US,D,20100304,000000,5.04459,5.11572,4.99437,5.06571,9377972.9875589,0
+KEY.US,D,20100305,000000,5.11572,5.18007,5.07268,5.1728,15348520.069515,0
+KEY.US,D,20100308,000000,5.14451,5.24433,5.12997,5.18715,11458920.422137,0
+KEY.US,D,20100309,000000,5.15128,5.23706,5.05166,5.18007,17799374.139407,0
+KEY.US,D,20100310,000000,5.24433,5.48672,5.20866,5.39417,28407411.072924,0
+KEY.US,D,20100311,000000,5.42276,5.63676,5.37972,5.62221,24623628.747687,0
+KEY.US,D,20100312,000000,5.75063,5.84348,5.32981,5.3869,44776008.22936,0
+KEY.US,D,20100315,000000,5.35831,5.40813,5.20866,5.40124,36978058.025879,0
+KEY.US,D,20100316,000000,5.42973,5.50833,5.32981,5.49389,23829585.079673,0
+KEY.US,D,20100317,000000,5.53684,5.72223,5.50833,5.63676,25162428.727384,0
+KEY.US,D,20100318,000000,5.57938,5.57938,5.35123,5.39417,27516966.293247,0
+KEY.US,D,20100319,000000,5.40813,5.47248,5.32981,5.42276,21247521.079719,0
+KEY.US,D,20100322,000000,5.35123,5.51521,5.28707,5.45125,19663598.090117,0
+KEY.US,D,20100323,000000,5.45125,5.50116,5.41519,5.48672,15431022.829746,0
+KEY.US,D,20100324,000000,5.47248,5.70827,5.4655,5.63676,29179948.925137,0
+KEY.US,D,20100325,000000,5.7294,5.79356,5.62967,5.65807,33579152.728004,0
+KEY.US,D,20100326,000000,5.70091,5.72223,5.50116,5.60787,24602127.059086,0
+KEY.US,D,20100329,000000,5.62967,5.65807,5.41519,5.50833,23877803.17611,0
+KEY.US,D,20100330,000000,5.50833,5.56532,5.45813,5.53684,15519668.929579,0
+KEY.US,D,20100331,000000,5.47974,5.60079,5.47248,5.52985,8914021.8727038,0
+KEY.US,D,20100401,000000,5.5725,5.62221,5.50833,5.56532,14230741.802424,0
+KEY.US,D,20100405,000000,5.62221,5.82962,5.55805,5.82196,22652737.271305,0
+KEY.US,D,20100406,000000,5.80093,6.13597,5.77931,6.04342,42812581.828894,0
+KEY.US,D,20100407,000000,6.40007,6.40007,6.07161,6.07899,72152676.494596,0
+KEY.US,D,20100408,000000,5.90085,5.9934,5.72223,5.95057,52614098.563922,0
+KEY.US,D,20100409,000000,6.00736,6.0219,5.88641,5.95765,18779457.610903,0
+KEY.US,D,20100412,000000,6.00067,6.00736,5.90085,5.95057,16278287.794354,0
+KEY.US,D,20100413,000000,5.77244,5.87943,5.62967,5.80772,43765655.861238,0
+KEY.US,D,20100414,000000,5.87943,6.11465,5.86479,6.07899,29307733.277859,0
+KEY.US,D,20100415,000000,6.10767,6.11465,5.90764,5.95765,25172017.248529,0
+KEY.US,D,20100416,000000,5.93652,5.9435,5.60079,5.70827,50926961.484595,0
+KEY.US,D,20100419,000000,5.66505,5.85782,5.62967,5.80093,42628051.549402,0
+KEY.US,D,20100420,000000,5.84348,6.23599,5.80772,6.12173,47088335.872533,0
+KEY.US,D,20100421,000000,6.28591,7.02083,6.26449,6.37875,105669096.78989,0
+KEY.US,D,20100422,000000,6.19316,6.54953,6.11465,6.50708,42756151.633048,0
+KEY.US,D,20100423,000000,6.53586,6.61436,6.25712,6.55708,42283242.427093,0
+KEY.US,D,20100426,000000,6.58538,6.59294,6.24326,6.27892,0,0
+KEY.US,D,20100427,000000,6.23599,6.3144,6.03595,6.15041,39649917.551313,0
+KEY.US,D,20100428,000000,6.28591,6.40725,6.14334,6.21448,39898970.437213,0
+KEY.US,D,20100429,000000,6.29308,6.50708,6.25742,6.393,25075337.550759,0
+KEY.US,D,20100430,000000,6.40725,6.49282,6.29308,6.43575,32328633.339056,0
+KEY.US,D,20100503,000000,6.48545,6.54953,6.28591,6.41442,21588294.830651,0
+KEY.US,D,20100504,000000,6.393,6.393,6.1005,6.16437,30613577.804423,0
+KEY.US,D,20100505,000000,6.06493,6.27138,5.95765,6.09352,25925345.040838,0
+KEY.US,D,20100506,000000,6.07899,6.11465,5.32981,5.68676,58892296.540269,0
+KEY.US,D,20100507,000000,5.67948,5.85055,5.55805,5.62221,47647109.444433,0
+KEY.US,D,20100510,000000,5.91481,6.05069,5.75063,5.95765,34595025.228282,0
+KEY.US,D,20100511,000000,5.81499,6.25034,5.80093,6.12173,41626284.792435,0
+KEY.US,D,20100512,000000,6.24326,6.26449,6.10767,6.22883,18374036.405714,0
+KEY.US,D,20100513,000000,6.2074,6.35714,6.1574,6.19316,23286076.994736,0
+KEY.US,D,20100514,000000,6.09352,6.10767,5.86479,6.01503,33060946.452553,0
+KEY.US,D,20100517,000000,6.0219,6.06493,5.67232,5.89378,27960936.593297,0
+KEY.US,D,20100518,000000,5.9934,6.00736,5.53684,5.61513,30464328.907914,0
+KEY.US,D,20100519,000000,5.5725,5.69374,5.44388,5.55805,23280038.898777,0
+KEY.US,D,20100520,000000,5.44388,5.52248,5.21544,5.32981,31792772.958707,0
+KEY.US,D,20100521,000000,5.24433,5.65079,5.18715,5.61513,28951010.988096,0
+KEY.US,D,20100524,000000,5.62967,5.63676,5.32981,5.35123,16566976.260938,0
+KEY.US,D,20100525,000000,5.15874,5.59381,5.11572,5.55805,34506989.954289,0
+KEY.US,D,20100526,000000,5.67948,5.70827,5.45813,5.50116,14505459.691551,0
+KEY.US,D,20100527,000000,5.62221,5.85055,5.51521,5.85055,25791909.517308,0
+KEY.US,D,20100528,000000,5.8366,5.87206,5.66505,5.72223,15324817.550655,0
+KEY.US,D,20100601,000000,5.73648,5.84348,5.62967,5.62967,22389970.726247,0
+KEY.US,D,20100602,000000,5.67232,5.87943,5.63676,5.87943,18248568.444897,0
+KEY.US,D,20100603,000000,5.97169,6.02946,5.79356,5.82962,16318762.228766,0
+KEY.US,D,20100604,000000,5.65807,5.74384,5.50833,5.544,22843091.032271,0
+KEY.US,D,20100607,000000,5.5725,5.63676,5.34425,5.37972,17682919.986911,0
+KEY.US,D,20100608,000000,5.40124,5.57938,5.32981,5.5725,22872666.559026,0
+KEY.US,D,20100609,000000,5.60787,5.79356,5.59381,5.64402,31420476.673659,0
+KEY.US,D,20100610,000000,5.7294,5.87206,5.65079,5.87206,23407214.489261,0
+KEY.US,D,20100611,000000,5.77931,5.88641,5.70827,5.87943,10514879.802323,0
+KEY.US,D,20100614,000000,5.92188,5.9934,5.77931,5.79356,12534433.049316,0
+KEY.US,D,20100615,000000,5.87943,5.95765,5.75818,5.92924,15883654.06238,0
+KEY.US,D,20100616,000000,5.86479,6.1005,5.86479,5.98624,19985971.744461,0
+KEY.US,D,20100617,000000,6.04342,6.05766,5.8366,5.92924,12200157.577321,0
+KEY.US,D,20100618,000000,5.93652,6.0219,5.87943,5.97169,10744358.402774,0
+KEY.US,D,20100621,000000,6.06493,6.10767,5.97169,6.0219,12693119.824111,0
+KEY.US,D,20100622,000000,6.01503,6.0219,5.82196,5.82962,12415273.516163,0
+KEY.US,D,20100623,000000,5.82962,5.95765,5.80093,5.86479,17788556.743981,0
+KEY.US,D,20100624,000000,5.82196,5.91481,5.70827,5.74384,12335558.680619,0
+KEY.US,D,20100625,000000,5.84348,5.95765,5.76507,5.90085,15974255.423975,0
+KEY.US,D,20100628,000000,5.90085,5.97169,5.85055,5.86479,7520228.7433808,0
+KEY.US,D,20100629,000000,5.78659,5.84348,5.52248,5.5725,26162692.151164,0
+KEY.US,D,20100630,000000,5.57007,5.73484,5.46966,5.48401,21185573.847117,0
+KEY.US,D,20100701,000000,5.44388,5.544,5.11572,5.25819,34885362.511911,0
+KEY.US,D,20100702,000000,5.29415,5.37972,5.09459,5.15128,13602606.480226,0
+KEY.US,D,20100706,000000,5.26556,5.37972,5.21544,5.28707,15737244.68058,0
+KEY.US,D,20100707,000000,5.32244,5.72223,5.28707,5.70827,20107325.917071,0
+KEY.US,D,20100708,000000,5.75818,5.85055,5.68676,5.80093,17605266.688574,0
+KEY.US,D,20100709,000000,5.79356,6.01503,5.78659,5.95765,12496360.646242,0
+KEY.US,D,20100712,000000,5.93652,6.00067,5.84348,5.87206,14955357.684915,0
+KEY.US,D,20100713,000000,5.90764,6.02946,5.90764,5.97169,17361502.811541,0
+KEY.US,D,20100714,000000,5.91481,5.93652,5.77931,5.87943,16635661.150172,0
+KEY.US,D,20100715,000000,5.88641,5.92188,5.67232,5.85782,16873200.175373,0
+KEY.US,D,20100716,000000,5.8366,5.8366,5.45125,5.52985,21856802.313151,0
+KEY.US,D,20100719,000000,5.52985,5.62967,5.42276,5.544,20612393.246189,0
+KEY.US,D,20100720,000000,5.41519,5.57938,5.35123,5.52248,24263637.714247,0
+KEY.US,D,20100721,000000,5.62967,5.65079,5.37254,5.37972,23781642.473942,0
+KEY.US,D,20100722,000000,5.69374,5.79356,5.50116,5.67232,34700122.353742,0
+KEY.US,D,20100723,000000,5.67232,5.76507,5.52985,5.7294,15516351.691283,0
+KEY.US,D,20100726,000000,5.72223,5.95765,5.67232,5.92924,15524841.344999,0
+KEY.US,D,20100727,000000,6.05069,6.16437,5.95057,6.00736,19708252.347962,0
+KEY.US,D,20100728,000000,5.98624,6.08644,5.9435,6.03595,14097025.629185,0
+KEY.US,D,20100729,000000,6.1005,6.12899,5.92924,6.0219,12708157.283185,0
+KEY.US,D,20100730,000000,5.93652,6.06493,5.90764,6.03595,14754902.598002,0
+KEY.US,D,20100802,000000,6.11465,6.35714,6.07161,6.35714,23769727.242887,0
+KEY.US,D,20100803,000000,6.30015,6.33573,6.0219,6.07161,20614363.984959,0
+KEY.US,D,20100804,000000,6.09352,6.16437,6.01503,6.05069,16220790.716891,0
+KEY.US,D,20100805,000000,6.00736,6.05766,5.9435,6.03595,10361830.78493,0
+KEY.US,D,20100806,000000,5.97926,5.97926,5.77931,5.82962,12729961.289304,0
+KEY.US,D,20100809,000000,5.87206,5.97926,5.69374,5.97169,17138627.733669,0
+KEY.US,D,20100810,000000,5.90085,6.07899,5.86479,6.05766,22215367.398434,0
+KEY.US,D,20100811,000000,5.92924,5.95765,5.62967,5.64402,22722985.338149,0
+KEY.US,D,20100812,000000,5.64402,5.67948,5.49389,5.56532,17963992.73472,0
+KEY.US,D,20100813,000000,5.55805,5.72223,5.55087,5.57938,14202525.156801,0
+KEY.US,D,20100816,000000,5.544,5.56532,5.47248,5.55805,11042407.362615,0
+KEY.US,D,20100817,000000,5.55805,5.62967,5.51521,5.60079,19536831.092592,0
+KEY.US,D,20100818,000000,5.60079,5.67232,5.52248,5.55087,16330973.586537,0
+KEY.US,D,20100819,000000,5.52985,5.61513,5.37972,5.42276,19044175.290523,0
+KEY.US,D,20100820,000000,5.3869,5.47974,5.29415,5.45125,14475274.370758,0
+KEY.US,D,20100823,000000,5.55087,5.62967,5.42973,5.45125,13631609.357757,0
+KEY.US,D,20100824,000000,5.36558,5.45125,5.2231,5.24433,22794015.509699,0
+KEY.US,D,20100825,000000,5.2231,5.30102,5.08733,5.18715,20753932.530086,0
+KEY.US,D,20100826,000000,5.20866,5.37972,5.20866,5.23706,18523232.680402,0
+KEY.US,D,20100827,000000,5.29415,5.42973,5.18715,5.40813,19295146.293371,0
+KEY.US,D,20100830,000000,5.35831,5.35831,5.18007,5.18715,11619105.371118,0
+KEY.US,D,20100831,000000,5.18288,5.3048,5.14702,5.26177,15497790.633831,0
+KEY.US,D,20100901,000000,5.34425,5.60787,5.31566,5.60079,18216957.175947,0
+KEY.US,D,20100902,000000,5.58684,5.66505,5.544,5.65807,11654954.244323,0
+KEY.US,D,20100903,000000,5.77244,5.80772,5.61513,5.7294,11092824.225712,0
+KEY.US,D,20100907,000000,5.62221,5.65807,5.42973,5.50833,16875846.743406,0
+KEY.US,D,20100908,000000,5.51521,5.79356,5.50833,5.69374,28193726.241243,0
+KEY.US,D,20100909,000000,5.81499,5.92924,5.72223,5.79356,21364181.592296,0
+KEY.US,D,20100910,000000,5.77244,5.87206,5.74384,5.86479,13945320.015916,0
+KEY.US,D,20100913,000000,5.98624,6.06493,5.87943,5.92924,21614989.57068,0
+KEY.US,D,20100914,000000,5.92188,5.92924,5.71506,5.75818,17176832.207194,0
+KEY.US,D,20100915,000000,5.72223,5.90085,5.67948,5.85782,14053391.821938,0
+KEY.US,D,20100916,000000,5.77931,5.8366,5.74384,5.8366,11449615.646102,0
+KEY.US,D,20100917,000000,5.86479,5.91481,5.75063,5.87206,12657938.525766,0
+KEY.US,D,20100920,000000,5.88641,6.00067,5.81499,5.96481,12866422.051616,0
+KEY.US,D,20100921,000000,5.97926,6.05766,5.80772,5.82196,15618319.366119,0
+KEY.US,D,20100922,000000,5.81499,5.87206,5.60787,5.62221,17676234.9521,0
+KEY.US,D,20100923,000000,5.56532,5.70827,5.437,5.45813,21602289.139518,0
+KEY.US,D,20100924,000000,5.58684,5.70827,5.51521,5.63676,18501119.134163,0
+KEY.US,D,20100927,000000,5.61513,5.7294,5.58684,5.59381,15800089.579532,0
+KEY.US,D,20100928,000000,5.61513,5.66505,5.544,5.64402,17614803.619699,0
+KEY.US,D,20100929,000000,5.60787,5.75818,5.56532,5.67232,15603869.001474,0
+KEY.US,D,20100930,000000,5.68598,5.84987,5.66428,5.67851,17039574.894971,0
+KEY.US,D,20101001,000000,5.81499,5.88641,5.75063,5.78659,24349342.151129,0
+KEY.US,D,20101004,000000,5.77931,5.88641,5.74384,5.75818,17221261.532552,0
+KEY.US,D,20101005,000000,5.81499,6.07161,5.75063,6.03595,25641268.722056,0
+KEY.US,D,20101006,000000,6.00736,6.09352,5.90085,5.9435,19980322.637254,0
+KEY.US,D,20101007,000000,6.02946,6.09352,5.89378,6.05069,15514978.364946,0
+KEY.US,D,20101008,000000,6.04342,6.08644,5.95765,5.9934,12458391.423208,0
+KEY.US,D,20101011,000000,6.0219,6.06493,5.95765,6.05069,9476892.7240046,0
+KEY.US,D,20101012,000000,6.02946,6.1005,5.97926,6.06493,18845270.999615,0
+KEY.US,D,20101013,000000,6.04342,6.07161,5.89378,5.91481,14505620.652413,0
+KEY.US,D,20101014,000000,5.90085,5.90085,5.69374,5.8366,18537802.733894,0
+KEY.US,D,20101015,000000,5.85055,5.87206,5.65807,5.7294,13624338.260317,0
+KEY.US,D,20101018,000000,5.71506,6.00067,5.68676,5.92188,17386727.235996,0
+KEY.US,D,20101019,000000,5.82196,6.03595,5.82196,5.92188,21788388.787424,0
+KEY.US,D,20101020,000000,5.87206,5.87943,5.69374,5.76507,26011482.83389,0
+KEY.US,D,20101021,000000,5.81499,5.95765,5.77931,5.95057,34449804.480548,0
+KEY.US,D,20101022,000000,6.2074,6.22883,5.8366,5.92188,46228218.802105,0
+KEY.US,D,20101025,000000,5.9934,6.00736,5.7294,5.76507,18776985.417137,0
+KEY.US,D,20101026,000000,5.7294,5.81499,5.70827,5.74384,13129661.161258,0
+KEY.US,D,20101027,000000,5.70091,5.86479,5.67948,5.8366,13985166.083884,0
+KEY.US,D,20101028,000000,5.87943,5.90085,5.78659,5.85782,8925078.6458235,0
+KEY.US,D,20101029,000000,5.85578,5.89184,5.82691,5.84871,12808209.936474,0
+KEY.US,D,20101101,000000,5.89378,5.91481,5.74384,5.87206,15675108.628505,0
+KEY.US,D,20101102,000000,5.93584,5.99283,5.87875,5.98575,15487369.44976,0
+KEY.US,D,20101103,000000,5.9934,6.07899,5.9435,6.06493,17360274.969062,0
+KEY.US,D,20101104,000000,6.09352,6.20042,6.00736,6.14334,29444735.735383,0
+KEY.US,D,20101105,000000,6.09352,6.25034,5.92188,5.9934,48117963.303984,0
+KEY.US,D,20101108,000000,5.98624,6.02946,5.90085,5.9435,17853013.315163,0
+KEY.US,D,20101109,000000,5.98624,6.01503,5.85055,5.87943,20675909.847204,0
+KEY.US,D,20101110,000000,5.89378,6.00736,5.78659,6.00736,25784700.32789,0
+KEY.US,D,20101111,000000,5.9435,5.9934,5.86479,5.90085,13868773.839412,0
+KEY.US,D,20101112,000000,5.85055,5.89378,5.70091,5.72223,18891557.565698,0
+KEY.US,D,20101115,000000,5.76507,5.86479,5.76507,5.78659,12714217.046953,0
+KEY.US,D,20101116,000000,5.73648,5.76507,5.53684,5.69374,24375517.895556,0
+KEY.US,D,20101117,000000,5.62967,5.64402,5.40813,5.47974,32871232.407837,0
+KEY.US,D,20101118,000000,5.5725,5.64402,5.52248,5.60079,18805253.652781,0
+KEY.US,D,20101119,000000,5.3869,5.53684,5.3366,5.4655,31408879.237129,0
+KEY.US,D,20101122,000000,5.44388,5.544,5.40124,5.52248,12715888.563606,0
+KEY.US,D,20101123,000000,5.44388,5.51521,5.36558,5.40124,13494032.187409,0
+KEY.US,D,20101124,000000,5.437,5.48672,5.37972,5.42973,8437030.8643545,0
+KEY.US,D,20101126,000000,5.35831,5.44388,5.32981,5.3366,3184293.9094306,0
+KEY.US,D,20101129,000000,5.32244,5.50116,5.31566,5.49389,13550216.814759,0
+KEY.US,D,20101130,000000,5.41975,5.44814,5.36208,5.36946,13598554.600043,0
+KEY.US,D,20101201,000000,5.47248,5.544,5.42276,5.544,15999395.240797,0
+KEY.US,D,20101202,000000,5.5725,5.82196,5.544,5.79356,24683472.139266,0
+KEY.US,D,20101203,000000,5.78659,5.87206,5.67232,5.85055,15320029.996784,0
+KEY.US,D,20101206,000000,5.82196,5.87943,5.74384,5.8366,14242398.051578,0
+KEY.US,D,20101207,000000,5.87206,5.92188,5.62967,5.67232,24430661.436299,0
+KEY.US,D,20101208,000000,5.65079,5.88641,5.64402,5.8366,20348889.995645,0
+KEY.US,D,20101209,000000,5.90085,5.9934,5.81499,5.97169,17646244.641583,0
+KEY.US,D,20101210,000000,5.97169,6.0219,5.90764,5.97926,12248946.259382,0
+KEY.US,D,20101213,000000,5.96481,5.9934,5.80093,5.92188,26761609.981347,0
+KEY.US,D,20101214,000000,5.89378,6.00067,5.77244,5.82196,18007286.047834,0
+KEY.US,D,20101215,000000,5.81499,5.91481,5.71506,5.71506,12739828.396559,0
+KEY.US,D,20101216,000000,5.74994,5.8931,5.7072,5.77166,16408472.114813,0
+KEY.US,D,20101217,000000,5.87943,6.05069,5.86479,6.00736,24847203.386232,0
+KEY.US,D,20101220,000000,6.01503,6.06493,5.95057,6.00067,15337782.122719,0
+KEY.US,D,20101221,000000,6.01503,6.08644,6.00067,6.05766,14668054.926273,0
+KEY.US,D,20101222,000000,6.07899,6.23599,6.07161,6.16437,24989645.495481,0
+KEY.US,D,20101223,000000,6.16437,6.22883,6.07899,6.08644,13026051.891979,0
+KEY.US,D,20101227,000000,6.05766,6.1574,6.00736,6.09352,10204839.258197,0
+KEY.US,D,20101228,000000,6.10767,6.36451,6.06493,6.3144,15606396.912461,0
+KEY.US,D,20101229,000000,6.34435,6.36596,6.29434,6.31547,7148620.6692021,0
+KEY.US,D,20101230,000000,6.30839,6.35142,6.27243,6.31547,8085995.8584131,0
+KEY.US,D,20101231,000000,6.29492,6.35278,6.26585,6.31634,5692082.7255662,0
+KEY.US,D,20110103,000000,6.38573,6.51444,6.34348,6.46414,17026256.415368,0
+KEY.US,D,20110104,000000,6.45716,6.52131,6.3144,6.393,18293703.521731,0
+KEY.US,D,20110105,000000,6.36451,6.47122,6.30742,6.43575,17391543.680278,0
+KEY.US,D,20110106,000000,6.44998,6.44998,6.2074,6.21448,20475953.119885,0
+KEY.US,D,20110107,000000,6.25034,6.3144,6.04342,6.22883,20525994.407635,0
+KEY.US,D,20110110,000000,6.30015,6.30015,6.08644,6.1789,15490875.50753,0
+KEY.US,D,20110111,000000,6.22883,6.27892,6.16437,6.19316,8439136.7689772,0
+KEY.US,D,20110112,000000,6.27138,6.3144,6.1789,6.25742,23632907.414035,0
+KEY.US,D,20110113,000000,6.26449,6.27138,6.1005,6.11465,15031777.981771,0
+KEY.US,D,20110114,000000,6.08644,6.30015,6.08644,6.25742,19635439.225316,0
+KEY.US,D,20110118,000000,6.27874,6.35704,6.25712,6.32845,19564383.258756,0
+KEY.US,D,20110119,000000,6.27108,6.27874,6.06435,6.09314,20252203.075271,0
+KEY.US,D,20110120,000000,6.07161,6.08644,5.92924,5.9934,20724309.540512,0
+KEY.US,D,20110121,000000,6.14334,6.27138,6.1005,6.26449,25941527.79836,0
+KEY.US,D,20110124,000000,6.27138,6.30015,6.09352,6.14334,24665221.653737,0
+KEY.US,D,20110125,000000,6.28591,6.42848,6.17193,6.35714,44418343.905828,0
+KEY.US,D,20110126,000000,6.33573,6.45716,6.26449,6.34348,21448617.946483,0
+KEY.US,D,20110127,000000,6.34348,6.47122,6.28591,6.3711,20635372.472967,0
+KEY.US,D,20110128,000000,6.37875,6.45716,6.27138,6.27138,16889544.925558,0
+KEY.US,D,20110131,000000,6.30926,6.43933,6.29492,6.35278,13069164.640022,0
+KEY.US,D,20110201,000000,6.42169,6.61406,6.38573,6.60728,16382593.528904,0
+KEY.US,D,20110202,000000,6.55699,6.69257,6.52131,6.64295,19865384.19955,0
+KEY.US,D,20110203,000000,6.57879,6.75712,6.57133,6.75712,17101541.73178,0
+KEY.US,D,20110204,000000,6.75712,6.91432,6.66418,6.74297,15467936.520968,0
+KEY.US,D,20110207,000000,6.77796,6.87798,6.74966,6.83514,14981511.761533,0
+KEY.US,D,20110208,000000,6.86354,6.97092,6.79966,6.92827,15797545.159739,0
+KEY.US,D,20110209,000000,6.81402,6.83514,6.69257,6.82865,22597229.505019,0
+KEY.US,D,20110210,000000,6.72873,6.76449,6.62861,6.63549,22674116.175657,0
+KEY.US,D,20110211,000000,6.60738,6.87865,6.57133,6.80694,18110348.462898,0
+KEY.US,D,20110214,000000,6.81402,6.8711,6.74966,6.84968,10929102.264949,0
+KEY.US,D,20110215,000000,6.82865,6.97092,6.8207,6.88525,20256171.379621,0
+KEY.US,D,20110216,000000,6.87139,6.9212,6.79279,6.8143,14966401.04463,0
+KEY.US,D,20110217,000000,6.80665,6.82865,6.71428,6.73541,12794242.454417,0
+KEY.US,D,20110218,000000,6.73551,6.91432,6.71448,6.80006,29833307.639989,0
+KEY.US,D,20110222,000000,6.68579,6.73551,6.5285,6.57133,21508298.313599,0
+KEY.US,D,20110223,000000,6.54972,6.67125,6.46414,6.55708,24008406.407533,0
+KEY.US,D,20110224,000000,6.54332,6.64315,6.3929,6.44998,34272623.715328,0
+KEY.US,D,20110225,000000,6.54332,6.70004,6.5285,6.63549,13972016.819547,0
+KEY.US,D,20110228,000000,6.66709,6.70983,6.49457,6.53072,16413038.863398,0
+KEY.US,D,20110301,000000,6.57133,6.57133,6.35704,6.3929,16459057.161376,0
+KEY.US,D,20110302,000000,6.38563,6.54332,6.36441,6.45716,18341087.923443,0
+KEY.US,D,20110303,000000,6.65701,6.73551,6.60002,6.67125,23792947.910958,0
+KEY.US,D,20110304,000000,6.62861,6.65701,6.47122,6.61436,25241566.786501,0
+KEY.US,D,20110307,000000,6.60002,6.65701,6.54972,6.62153,18210071.971858,0
+KEY.US,D,20110308,000000,6.64315,6.73551,6.60738,6.65002,18273741.279331,0
+KEY.US,D,20110309,000000,6.65002,6.78572,6.63549,6.70004,16293438.751473,0
+KEY.US,D,20110310,000000,6.62861,6.62861,6.40007,6.42848,25965295.320645,0
+KEY.US,D,20110311,000000,6.40725,6.58557,6.40007,6.48555,21486653.204742,0
+KEY.US,D,20110314,000000,6.43575,6.48555,6.3143,6.40725,16303577.222234,0
+KEY.US,D,20110315,000000,6.18559,6.35006,6.1572,6.29996,17753199.007768,0
+KEY.US,D,20110316,000000,6.28561,6.36441,6.16408,6.17862,20928912.465046,0
+KEY.US,D,20110317,000000,6.27243,6.32991,6.12928,6.32293,15704014.516798,0
+KEY.US,D,20110318,000000,6.42169,6.73551,6.32845,6.3711,54837044.433576,0
+KEY.US,D,20110321,000000,6.41432,6.45716,6.19306,6.30732,83506587.494308,0
+KEY.US,D,20110322,000000,6.29288,6.29288,6.15003,6.2072,37145004.362901,0
+KEY.US,D,20110323,000000,6.18559,6.2072,6.05718,6.13558,24362798.891987,0
+KEY.US,D,20110324,000000,6.17862,6.21428,6.04283,6.18559,23825436.210252,0
+KEY.US,D,20110325,000000,6.18559,6.25712,6.12134,6.22863,20566922.834225,0
+KEY.US,D,20110328,000000,6.22863,6.27108,6.14294,6.25712,17661240.828642,0
+KEY.US,D,20110329,000000,6.22863,6.27108,6.19306,6.24306,15820887.580257,0
+KEY.US,D,20110330,000000,6.27874,6.40007,6.25712,6.37866,35189244.23943,0
+KEY.US,D,20110331,000000,6.31634,6.38166,6.3018,6.34532,21943604.585663,0
+KEY.US,D,20110401,000000,6.38563,6.46414,6.35704,6.3929,18707564.854216,0
+KEY.US,D,20110404,000000,6.42848,6.5001,6.32845,6.3711,17675761.355714,0
+KEY.US,D,20110405,000000,6.37866,6.3929,6.30732,6.32845,11834524.659277,0
+KEY.US,D,20110406,000000,6.37866,6.42848,6.29288,6.41432,15653196.283345,0
+KEY.US,D,20110407,000000,6.40007,6.45716,6.34328,6.37866,17171809.402832,0
+KEY.US,D,20110408,000000,6.43575,6.44998,6.29288,6.33573,15254992.521976,0
+KEY.US,D,20110411,000000,6.32845,6.38563,6.27874,6.30732,16321008.458243,0
+KEY.US,D,20110412,000000,6.23706,6.30839,6.22252,6.26546,18945766.295276,0
+KEY.US,D,20110413,000000,6.30732,6.35704,6.28561,6.32137,29220426.454951,0
+KEY.US,D,20110414,000000,6.29288,6.3143,6.22863,6.25005,13586142.041194,0
+KEY.US,D,20110415,000000,6.30732,6.35006,6.24306,6.29996,18125703.716497,0
+KEY.US,D,20110418,000000,6.14294,6.25005,5.97141,6.13558,34836026.975637,0
+KEY.US,D,20110419,000000,6.16408,6.16408,5.96404,5.99283,23327796.812235,0
+KEY.US,D,20110420,000000,6.08597,6.11426,5.91413,5.96404,19316797.59303,0
+KEY.US,D,20110421,000000,6.01443,6.01443,5.90715,5.96404,20079192.84728,0
+KEY.US,D,20110425,000000,5.97867,6.03556,5.97867,6.00707,9155979.067231,0
+KEY.US,D,20110426,000000,6.04283,6.12861,5.97867,6.10012,15065175.297218,0
+KEY.US,D,20110427,000000,6.07869,6.22136,6.07869,6.17862,28118844.358788,0
+KEY.US,D,20110428,000000,6.1572,6.22863,6.14294,6.20004,14989543.295871,0
+KEY.US,D,20110429,000000,6.20072,6.28029,6.19344,6.19344,16766931.956455,0
+KEY.US,D,20110502,000000,6.24306,6.29288,6.18559,6.22136,13098911.445644,0
+KEY.US,D,20110503,000000,6.23706,6.31547,6.15767,6.30121,24186445.63069,0
+KEY.US,D,20110504,000000,6.28561,6.28561,6.14294,6.16408,20401756.352898,0
+KEY.US,D,20110505,000000,6.12928,6.17242,6.05059,6.07161,10315362.621975,0
+KEY.US,D,20110506,000000,6.16476,6.18666,6.00716,6.09352,17926467.18586,0
+KEY.US,D,20110509,000000,6.08597,6.11426,6.05718,6.05718,15859718.356628,0
+KEY.US,D,20110510,000000,6.07869,6.17153,6.05718,6.13558,13806772.95319,0
+KEY.US,D,20110511,000000,6.13636,6.16476,6.07161,6.1006,12535509.217136,0
+KEY.US,D,20110512,000000,6.10012,6.12861,6.0002,6.09314,17616313.143689,0
+KEY.US,D,20110513,000000,6.05059,6.09352,5.89281,5.90687,25362574.274176,0
+KEY.US,D,20110516,000000,5.90715,6.08597,5.90008,6.01443,20523026.949676,0
+KEY.US,D,20110517,000000,5.97877,6.1006,5.97877,6.08644,17351322.036963,0
+KEY.US,D,20110518,000000,6.07899,6.12201,6.03586,6.11475,12037283.756491,0
+KEY.US,D,20110519,000000,6.14364,6.17242,6.07899,6.13636,10489193.131288,0
+KEY.US,D,20110520,000000,6.13636,6.1508,5.99302,6.00029,15467460.860982,0
+KEY.US,D,20110523,000000,5.9212,5.97151,5.89281,5.90687,12987068.40915,0
+KEY.US,D,20110524,000000,5.9212,5.96404,5.89281,5.93574,11890949.696121,0
+KEY.US,D,20110525,000000,5.91404,6.02162,5.91404,5.95736,10430958.316536,0
+KEY.US,D,20110526,000000,5.96404,5.98575,5.91404,5.94989,9669673.2795196,0
+KEY.US,D,20110527,000000,5.97877,6.07161,5.96404,6.05757,8460570.3587508,0
+KEY.US,D,20110531,000000,6.10806,6.13675,5.9999,6.07161,12866987.478237,0
+KEY.US,D,20110601,000000,6.02916,6.05757,5.84958,5.86392,15394375.34303,0
+KEY.US,D,20110602,000000,5.84958,5.93574,5.7923,5.89978,18399587.910897,0
+KEY.US,D,20110603,000000,5.79948,5.88535,5.74927,5.77766,16342852.704577,0
+KEY.US,D,20110606,000000,5.77766,5.79948,5.66341,5.68472,18778286.517446,0
+KEY.US,D,20110607,000000,5.78533,5.84958,5.69219,5.69219,17541601.508301,0
+KEY.US,D,20110608,000000,5.65614,5.7923,5.64886,5.72058,14794979.789259,0
+KEY.US,D,20110609,000000,5.73484,5.8711,5.69868,5.82845,16873848.146026,0
+KEY.US,D,20110610,000000,5.78533,5.8209,5.63452,5.7421,23831135.875678,0
+KEY.US,D,20110613,000000,5.7923,5.7923,5.68472,5.73484,22009876.093754,0
+KEY.US,D,20110614,000000,5.80675,5.87837,5.76353,5.81372,21848047.486731,0
+KEY.US,D,20110615,000000,5.75654,5.81372,5.72058,5.77098,21332015.214729,0
+KEY.US,D,20110616,000000,5.76933,5.84871,5.73328,5.79085,16418223.660423,0
+KEY.US,D,20110617,000000,5.84231,5.95736,5.81372,5.94989,25828543.59062,0
+KEY.US,D,20110620,000000,5.94291,5.97877,5.84958,5.87837,15700606.480067,0
+KEY.US,D,20110621,000000,5.92847,5.98575,5.8711,5.9212,12802570.11547,0
+KEY.US,D,20110622,000000,5.91404,5.98575,5.86392,5.86392,14060640.21977,0
+KEY.US,D,20110623,000000,5.77766,5.84958,5.7421,5.79948,16728195.073922,0
+KEY.US,D,20110624,000000,5.79948,5.8209,5.60631,5.68472,21160804.446641,0
+KEY.US,D,20110627,000000,5.7137,5.8209,5.65614,5.7923,12360054.65399,0
+KEY.US,D,20110628,000000,5.81372,5.81372,5.72058,5.80675,12296807.35288,0
+KEY.US,D,20110629,000000,5.84958,5.95736,5.78533,5.94291,13543165.490804,0
+KEY.US,D,20110630,000000,5.95465,6.0125,5.92596,5.96937,13548706.258969,0
+KEY.US,D,20110701,000000,5.97877,6.07899,5.97151,6.05059,14173709.035143,0
+KEY.US,D,20110705,000000,6.00029,6.00029,5.88535,5.94989,13543237.716832,0
+KEY.US,D,20110706,000000,5.9278,5.9278,5.84871,5.90617,12542553.318487,0
+KEY.US,D,20110707,000000,5.97151,6.06484,5.94989,6.00716,12595903.590131,0
+KEY.US,D,20110708,000000,5.89978,5.98575,5.8711,5.9212,16232564.591291,0
+KEY.US,D,20110711,000000,5.80675,5.85695,5.72766,5.7421,16697037.79715,0
+KEY.US,D,20110712,000000,5.74927,5.86392,5.7137,5.7421,17492637.420172,0
+KEY.US,D,20110713,000000,5.77766,5.89978,5.76353,5.79948,17015996.192159,0
+KEY.US,D,20110714,000000,5.84231,5.84958,5.69868,5.70623,13610689.604585,0
+KEY.US,D,20110715,000000,5.74927,5.75654,5.63452,5.68472,13706482.985808,0
+KEY.US,D,20110718,000000,5.69219,5.69868,5.5127,5.54148,15828691.086706,0
+KEY.US,D,20110719,000000,5.68288,5.84871,5.58917,5.77669,31573969.365226,0
+KEY.US,D,20110720,000000,5.86392,6.00716,5.82845,5.92847,28253618.12744,0
+KEY.US,D,20110721,000000,5.95736,6.07161,5.90687,6.02162,23825065.793906,0
+KEY.US,D,20110722,000000,6.00029,6.06484,5.89978,6.02916,15795896.342694,0
+KEY.US,D,20110725,000000,5.92847,6.07899,5.92847,6.02916,19686348.257205,0
+KEY.US,D,20110726,000000,6.02142,6.03566,5.89891,5.95677,13590934.754066,0
+KEY.US,D,20110727,000000,5.92847,6.00029,5.79948,5.80675,23205695.616133,0
+KEY.US,D,20110728,000000,5.80548,5.94223,5.77669,5.78396,19817315.714171,0
+KEY.US,D,20110729,000000,5.70866,5.82409,5.64353,5.76633,22156024.43005,0
+KEY.US,D,20110801,000000,5.85695,5.87837,5.69868,5.81372,20459285.416173,0
+KEY.US,D,20110802,000000,5.75509,5.80548,5.62521,5.63229,22616403.45191,0
+KEY.US,D,20110803,000000,5.62764,5.7137,5.49147,5.67764,26992546.515769,0
+KEY.US,D,20110804,000000,5.57482,5.63966,5.36615,5.37314,23775505.325145,0
+KEY.US,D,20110805,000000,5.47422,5.4813,5.1574,5.20023,31256664.946262,0
+KEY.US,D,20110808,000000,4.96801,5.18288,4.62357,4.65982,33514891.167099,0
+KEY.US,D,20110809,000000,4.76721,4.96801,4.56649,4.96056,26538616.246429,0
+KEY.US,D,20110810,000000,4.85307,4.85307,4.41577,4.44466,44373000.405314,0
+KEY.US,D,20110811,000000,4.55194,4.8677,4.4874,4.80297,27510838.430653,0
+KEY.US,D,20110812,000000,4.89047,4.95561,4.57414,4.60961,27457390.137973,0
+KEY.US,D,20110815,000000,4.67386,4.90336,4.67386,4.88214,15842992.872094,0
+KEY.US,D,20110816,000000,4.81014,4.87477,4.70992,4.78871,17711330.61101,0
+KEY.US,D,20110817,000000,4.84018,4.92653,4.70333,4.79695,18232340.288157,0
+KEY.US,D,20110818,000000,4.64596,4.65274,4.437,4.48003,27022966.055252,0
+KEY.US,D,20110819,000000,4.38613,4.50882,4.28581,4.30742,21961580.612285,0
+KEY.US,D,20110822,000000,4.44408,4.47306,4.28581,4.33601,19917494.247108,0
+KEY.US,D,20110823,000000,4.34328,4.55194,4.25674,4.55194,20176596.868933,0
+KEY.US,D,20110824,000000,4.53761,4.68879,4.49466,4.63123,22019514.141319,0
+KEY.US,D,20110825,000000,4.78251,4.89804,4.49466,4.55194,28235231.444257,0
+KEY.US,D,20110826,000000,4.53761,4.68879,4.42266,4.62405,18677758.204172,0
+KEY.US,D,20110829,000000,4.68879,4.86935,4.68879,4.86179,14097741.698664,0
+KEY.US,D,20110830,000000,4.83282,4.84018,4.68182,4.73212,17253361.874893,0
+KEY.US,D,20110831,000000,4.76808,4.85462,4.70285,4.78251,11888120.499416,0
+KEY.US,D,20110901,000000,4.76109,4.81847,4.60254,4.6384,17674728.523511,0
+KEY.US,D,20110902,000000,4.52218,4.59439,4.47858,4.49341,16767948.279853,0
+KEY.US,D,20110906,000000,4.37187,4.48721,4.32167,4.40094,18416077.113138,0
+KEY.US,D,20110907,000000,4.49466,4.78251,4.47306,4.78251,16753940.557581,0
+KEY.US,D,20110908,000000,4.73939,4.80431,4.54516,4.62405,19923324.951186,0
+KEY.US,D,20110909,000000,4.55951,4.60254,4.39397,4.40813,20043412.072901,0
+KEY.US,D,20110912,000000,4.34328,4.59527,4.33601,4.53761,24543893.276136,0
+KEY.US,D,20110913,000000,4.56658,4.7106,4.53052,4.57414,13473887.316339,0
+KEY.US,D,20110914,000000,4.62405,4.70333,4.50165,4.6602,20086061.542563,0
+KEY.US,D,20110915,000000,4.71748,4.75354,4.64596,4.7106,18495315.256896,0
+KEY.US,D,20110916,000000,4.71748,4.74656,4.60961,4.70333,17710300.874209,0
+KEY.US,D,20110919,000000,4.5882,4.60961,4.48721,4.55194,14809481.743924,0
+KEY.US,D,20110920,000000,4.58073,4.6602,4.53052,4.56658,11127807.41838,0
+KEY.US,D,20110921,000000,4.55194,4.59527,4.25674,4.27118,24755444.344584,0
+KEY.US,D,20110922,000000,4.12027,4.22068,4.05504,4.17048,27303068.910683,0
+KEY.US,D,20110923,000000,4.13413,4.24259,4.05504,4.11242,24481151.557224,0
+KEY.US,D,20110926,000000,4.19927,4.37934,4.16302,4.37187,23932435.975654,0
+KEY.US,D,20110927,000000,4.55194,4.58073,4.29298,4.33601,33596498.324582,0
+KEY.US,D,20110928,000000,4.34328,4.37187,4.17048,4.17048,21546916.539086,0
+KEY.US,D,20110929,000000,4.30006,4.48721,4.22804,4.48721,37907233.497287,0
+KEY.US,D,20110930,000000,4.42286,4.481,4.26294,4.27031,21356682.466966,0
+KEY.US,D,20111003,000000,4.12706,4.32167,4.12027,4.12027,24207966.923497,0
+KEY.US,D,20111004,000000,4.03344,4.34328,4.02645,4.32167,31397085.758521,0
+KEY.US,D,20111005,000000,4.27118,4.45144,4.24259,4.38613,20098723.797111,0
+KEY.US,D,20111006,000000,4.40813,4.72513,4.35036,4.71748,38717740.572533,0
+KEY.US,D,20111007,000000,4.73212,4.74656,4.40094,4.437,19477011.432422,0
+KEY.US,D,20111010,000000,4.55194,4.6602,4.51618,4.6602,16952572.453181,0
+KEY.US,D,20111011,000000,4.63123,4.79695,4.53761,4.75354,20800460.537463,0
+KEY.US,D,20111012,000000,4.79695,5.02055,4.77562,4.86935,23968569.62577,0
+KEY.US,D,20111013,000000,4.78251,4.81847,4.5882,4.72513,29399366.439858,0
+KEY.US,D,20111014,000000,4.78978,4.82603,4.53761,4.68879,24877895.321023,0
+KEY.US,D,20111017,000000,4.62405,4.69635,4.47306,4.48721,16712205.263075,0
+KEY.US,D,20111018,000000,4.53052,4.86179,4.49466,4.78251,24340689.472949,0
+KEY.US,D,20111019,000000,4.78978,4.86935,4.54516,4.5882,31303873.941905,0
+KEY.US,D,20111020,000000,4.63123,4.96249,4.56658,4.90483,33881376.352276,0
+KEY.US,D,20111021,000000,4.9841,5.07821,4.94805,5.0061,32983091.953137,0
+KEY.US,D,20111024,000000,5.09217,5.20769,5.02714,5.16408,20864699.39876,0
+KEY.US,D,20111025,000000,5.07181,5.15138,4.9779,4.99942,23116208.598973,0
+KEY.US,D,20111026,000000,5.13549,5.26506,5.04196,5.24366,29836016.116047,0
+KEY.US,D,20111027,000000,5.49553,5.57482,5.21438,5.38777,41813828.960904,0
+KEY.US,D,20111028,000000,5.42373,5.42373,5.17881,5.27971,25569908.374376,0
+KEY.US,D,20111031,000000,5.30112,5.30112,5.08335,5.08335,21109155.613863,0
+KEY.US,D,20111101,000000,4.87643,5.12968,4.77554,4.92004,34133401.855137,0
+KEY.US,D,20111102,000000,5.05621,5.17881,5.0061,5.14993,21007453.11173,0
+KEY.US,D,20111103,000000,5.22378,5.35423,5.06464,5.30316,23940449.969384,0
+KEY.US,D,20111104,000000,5.23841,5.30316,5.10825,5.28193,23480709.631974,0
+KEY.US,D,20111107,000000,5.25789,5.42373,5.24366,5.32264,17933304.927131,0
+KEY.US,D,20111108,000000,5.35878,5.45261,5.29405,5.4307,18949279.575648,0
+KEY.US,D,20111109,000000,5.25964,5.29656,5.09372,5.10825,22535752.773401,0
+KEY.US,D,20111110,000000,5.20198,5.27427,5.11533,5.22378,19253419.253269,0
+KEY.US,D,20111111,000000,5.31062,5.41936,5.29656,5.38302,13149639.912463,0
+KEY.US,D,20111114,000000,5.32264,5.33698,5.1574,5.20023,14197099.950281,0
+KEY.US,D,20111115,000000,5.16408,5.33,5.14993,5.25789,13701740.831156,0
+KEY.US,D,20111116,000000,5.23619,5.409,5.20023,5.21438,17828369.794335,0
+KEY.US,D,20111117,000000,5.20023,5.36615,5.11378,5.14277,21840143.895644,0
+KEY.US,D,20111118,000000,5.20198,5.21651,5.09372,5.10069,20505207.756714,0
+KEY.US,D,20111121,000000,5.02142,5.09372,4.93429,4.93429,28859540.85056,0
+KEY.US,D,20111122,000000,4.91267,4.95639,4.80431,4.87643,24091553.011217,0
+KEY.US,D,20111123,000000,4.81139,4.94176,4.78251,4.80431,24763500.642132,0
+KEY.US,D,20111125,000000,4.78968,4.95639,4.77554,4.82612,4409564.1107156,0
+KEY.US,D,20111128,000000,5.00679,5.04293,4.84783,4.93429,15170238.373264,0
+KEY.US,D,20111129,000000,4.95639,5.10069,4.89843,5.03586,19739841.949104,0
+KEY.US,D,20111130,000000,5.20518,5.29288,5.12483,5.27805,28333053.345074,0
+KEY.US,D,20111201,000000,5.21651,5.28882,5.13665,5.22378,12655092.820255,0
+KEY.US,D,20111202,000000,5.28193,5.3615,5.18046,5.20934,23591513.645463,0
+KEY.US,D,20111205,000000,5.29656,5.41936,5.2672,5.3615,17853451.830334,0
+KEY.US,D,20111206,000000,5.31799,5.34668,5.21651,5.30316,13543352.246677,0
+KEY.US,D,20111207,000000,5.25964,5.39708,5.20934,5.3615,10976134.822724,0
+KEY.US,D,20111208,000000,5.31799,5.31799,5.18046,5.20198,19934530.303563,0
+KEY.US,D,20111209,000000,5.25964,5.36867,5.22378,5.3396,11528742.355415,0
+KEY.US,D,20111212,000000,5.2672,5.28193,5.13665,5.22378,12872992.556583,0
+KEY.US,D,20111213,000000,5.28193,5.31799,5.10069,5.16592,14713223.020719,0
+KEY.US,D,20111214,000000,5.11533,5.22378,5.06464,5.14441,15673607.358919,0
+KEY.US,D,20111215,000000,5.21651,5.25305,5.14441,5.15138,12871057.930827,0
+KEY.US,D,20111216,000000,5.18773,5.28193,5.16592,5.1949,15730914.585108,0
+KEY.US,D,20111219,000000,5.18773,5.21651,5.08636,5.16592,17673617.274476,0
+KEY.US,D,20111220,000000,5.2455,5.38302,5.21651,5.33252,15774318.300865,0
+KEY.US,D,20111221,000000,5.3396,5.45532,5.28882,5.45532,20433818.518625,0
+KEY.US,D,20111222,000000,5.47703,5.62929,5.46985,5.59285,15391635.912959,0
+KEY.US,D,20111223,000000,5.63626,5.70866,5.53499,5.62929,13411435.533341,0
+KEY.US,D,20111227,000000,5.63626,5.63626,5.54933,5.59285,6620358.4670222,0
+KEY.US,D,20111228,000000,5.59285,5.60002,5.49176,5.52064,8189053.1144752,0
+KEY.US,D,20111229,000000,5.52743,5.63626,5.50611,5.62183,8505605.3509449,0
+KEY.US,D,20111230,000000,5.62929,5.62929,5.54846,5.56339,9205395.0839367,0
+KEY.US,D,20120103,000000,5.67242,5.80267,5.60748,5.62183,19178404.268562,0
+KEY.US,D,20120104,000000,5.60002,5.70866,5.54933,5.65062,14613531.497571,0
+KEY.US,D,20120105,000000,5.62929,5.84619,5.55689,5.78814,20096691.150316,0
+KEY.US,D,20120106,000000,5.78077,5.8174,5.66505,5.77378,13833458.407015,0
+KEY.US,D,20120109,000000,5.80965,5.8174,5.72291,5.78077,15565444.754462,0
+KEY.US,D,20120110,000000,5.8677,5.89649,5.76633,5.8895,19628060.820633,0
+KEY.US,D,20120111,000000,5.84619,5.95465,5.76633,5.93274,18349306.213653,0
+KEY.US,D,20120112,000000,5.95465,5.99079,5.83175,5.94718,22808000.532363,0
+KEY.US,D,20120113,000000,5.88214,6.03421,5.77378,6.01968,18646675.217029,0
+KEY.US,D,20120117,000000,6.06396,6.10777,5.90433,5.94059,18381035.107848,0
+KEY.US,D,20120118,000000,5.92596,6.05582,5.87497,6.0125,17084924.586288,0
+KEY.US,D,20120119,000000,6.03421,6.04874,5.92596,6.00532,22871682.221442,0
+KEY.US,D,20120120,000000,5.95465,6.00532,5.83892,6.00532,18650607.408365,0
+KEY.US,D,20120123,000000,6.01968,6.04874,5.8174,5.8677,22320699.774386,0
+KEY.US,D,20120124,000000,5.83175,5.98352,5.78077,5.88214,37232571.199511,0
+KEY.US,D,20120125,000000,5.78814,5.98352,5.77378,5.96161,27199822.835147,0
+KEY.US,D,20120126,000000,5.96937,5.98352,5.62929,5.70139,32251393.79268,0
+KEY.US,D,20120127,000000,5.65807,5.82409,5.63626,5.7956,26587825.903054,0
+KEY.US,D,20120130,000000,5.73057,5.74491,5.62183,5.67968,16643287.186951,0
+KEY.US,D,20120131,000000,5.70091,5.73008,5.59925,5.62105,27038029.309338,0
+KEY.US,D,20120201,000000,5.74491,5.75935,5.62929,5.67968,23998005.859471,0
+KEY.US,D,20120202,000000,5.69413,5.77378,5.65062,5.74491,14558944.097245,0
+KEY.US,D,20120203,000000,5.8173,5.96995,5.80956,5.9623,19850161.016402,0
+KEY.US,D,20120206,000000,5.9402,5.96161,5.87497,5.88214,9978329.1475043,0
+KEY.US,D,20120207,000000,5.86063,5.8895,5.83892,5.83892,21542283.755276,0
+KEY.US,D,20120208,000000,5.87517,5.93302,5.80956,5.91132,11604367.134161,0
+KEY.US,D,20120209,000000,5.93302,5.93302,5.82409,5.85346,12360527.218574,0
+KEY.US,D,20120210,000000,5.78057,5.78794,5.71545,5.74452,14530625.303382,0
+KEY.US,D,20120213,000000,5.82409,5.86054,5.7956,5.85336,12731689.554979,0
+KEY.US,D,20120214,000000,5.83175,5.85336,5.71574,5.75935,13904366.826117,0
+KEY.US,D,20120215,000000,5.76614,5.80956,5.68656,5.70091,16285334.991106,0
+KEY.US,D,20120216,000000,5.69364,5.7954,5.66428,5.78057,16935721.088998,0
+KEY.US,D,20120217,000000,5.80956,5.88234,5.78794,5.87517,13121367.549618,0
+KEY.US,D,20120221,000000,5.90433,5.91132,5.7954,5.83892,10919047.370022,0
+KEY.US,D,20120222,000000,5.83175,5.83892,5.69364,5.70837,12498057.957904,0
+KEY.US,D,20120223,000000,5.69364,5.83175,5.64266,5.83175,19028544.546216,0
+KEY.US,D,20120224,000000,5.85346,5.92605,5.80956,5.85346,14687953.197047,0
+KEY.US,D,20120227,000000,5.82409,5.95512,5.78794,5.90433,17918872.103092,0
+KEY.US,D,20120228,000000,5.92605,6.01328,5.87517,6.00582,21982819.191783,0
+KEY.US,D,20120229,000000,6.01667,6.0312,5.82622,5.88476,32873528.163734,0
+KEY.US,D,20120301,000000,5.91897,5.9841,5.85346,5.87517,22853349.191879,0
+KEY.US,D,20120302,000000,5.8679,5.90433,5.76614,5.7954,17498191.601742,0
+KEY.US,D,20120305,000000,5.77351,5.80956,5.64266,5.67183,20225105.933084,0
+KEY.US,D,20120306,000000,5.59178,5.62105,5.51947,5.53383,17881023.600706,0
+KEY.US,D,20120307,000000,5.59178,5.70837,5.57017,5.65739,23120995.121043,0
+KEY.US,D,20120308,000000,5.71545,5.77351,5.62105,5.76614,13245324.954644,0
+KEY.US,D,20120309,000000,5.75141,5.8895,5.74452,5.82409,12436021.990469,0
+KEY.US,D,20120312,000000,5.82409,5.83175,5.68656,5.72262,14282873.517791,0
+KEY.US,D,20120313,000000,5.7954,6.07104,5.75915,5.99854,33119857.096568,0
+KEY.US,D,20120314,000000,6.04981,6.20914,5.99854,6.16544,37340665.705142,0
+KEY.US,D,20120315,000000,6.20914,6.27456,6.13665,6.20188,23879144.516634,0
+KEY.US,D,20120316,000000,6.25993,6.30335,6.1005,6.20188,26730601.283833,0
+KEY.US,D,20120319,000000,6.25993,6.40541,6.20914,6.289,21987484.993206,0
+KEY.US,D,20120320,000000,6.22388,6.33252,6.18027,6.3111,17923673.070368,0
+KEY.US,D,20120321,000000,6.3111,6.32565,6.1948,6.22388,15212864.111517,0
+KEY.US,D,20120322,000000,6.14391,6.16544,5.99854,6.06396,22443641.887817,0
+KEY.US,D,20120323,000000,6.04215,6.08597,5.9623,6.07104,16388859.652751,0
+KEY.US,D,20120326,000000,6.11475,6.1731,6.07869,6.14391,17484956.697971,0
+KEY.US,D,20120327,000000,6.1511,6.15847,6.04981,6.07104,21264322.917483,0
+KEY.US,D,20120328,000000,6.07104,6.16544,6.04215,6.15847,16848012.895732,0
+KEY.US,D,20120329,000000,6.1005,6.16544,6.05669,6.15847,17523082.754667,0
+KEY.US,D,20120330,000000,6.19199,6.19199,6.03847,6.17009,17124115.460999,0
+KEY.US,D,20120402,000000,6.08597,6.20188,6.02035,6.15847,17559563.089718,0
+KEY.US,D,20120403,000000,6.14391,6.16544,5.99146,6.08597,27058186.562013,0
+KEY.US,D,20120404,000000,6.01328,6.06396,5.94059,6.01328,25807644.473454,0
+KEY.US,D,20120405,000000,6.04215,6.11475,5.97673,6.02035,12420405.691368,0
+KEY.US,D,20120409,000000,5.90433,5.93302,5.84629,5.91897,19849155.01101,0
+KEY.US,D,20120410,000000,5.89669,5.94059,5.80956,5.82409,23226338.846798,0
+KEY.US,D,20120411,000000,5.89669,6.02035,5.86063,6.02035,19939152.76937,0
+KEY.US,D,20120412,000000,6.02035,6.12948,5.96995,6.06396,25239395.878453,0
+KEY.US,D,20120413,000000,6.04981,6.04981,5.78794,5.78794,35316791.27806,0
+KEY.US,D,20120416,000000,5.83175,5.93302,5.78057,5.83892,25840363.896037,0
+KEY.US,D,20120417,000000,5.9215,5.98023,5.87749,5.92887,25582976.126482,0
+KEY.US,D,20120418,000000,5.8895,5.96995,5.78057,5.80257,34187167.942342,0
+KEY.US,D,20120419,000000,5.83892,5.89669,5.67901,5.74452,50806512.200939,0
+KEY.US,D,20120420,000000,5.80956,5.8173,5.63559,5.71545,30618835.859276,0
+KEY.US,D,20120423,000000,5.62851,5.78794,5.60661,5.72262,18367448.360141,0
+KEY.US,D,20120424,000000,5.73715,5.8679,5.73008,5.83175,22985426.866079,0
+KEY.US,D,20120425,000000,5.91132,5.94766,5.80257,5.87517,16136612.312804,0
+KEY.US,D,20120426,000000,5.85346,5.93302,5.80956,5.92605,16137757.611252,0
+KEY.US,D,20120427,000000,5.93302,5.95512,5.84629,5.8895,14260137.795908,0
+KEY.US,D,20120430,000000,5.84842,5.88476,5.78271,5.84105,13722276.754578,0
+KEY.US,D,20120501,000000,5.82622,5.99477,5.82622,5.92887,17902281.784411,0
+KEY.US,D,20120502,000000,5.8895,5.8895,5.8173,5.82409,14005275.87374,0
+KEY.US,D,20120503,000000,5.84105,5.87749,5.78271,5.80481,23368105.126783,0
+KEY.US,D,20120504,000000,5.79705,5.80481,5.64382,5.68036,16181622.541789,0
+KEY.US,D,20120507,000000,5.64266,5.78794,5.64266,5.75141,11689536.066634,0
+KEY.US,D,20120508,000000,5.70091,5.78057,5.66428,5.74452,15633931.538018,0
+KEY.US,D,20120509,000000,5.66535,5.74607,5.62183,5.71671,22160919.291163,0
+KEY.US,D,20120510,000000,5.78978,5.87749,5.71671,5.73153,15718457.658841,0
+KEY.US,D,20120511,000000,5.66535,5.77535,5.59992,5.73153,14242215.422907,0
+KEY.US,D,20120514,000000,5.63559,5.68656,5.54826,5.57017,18041429.354973,0
+KEY.US,D,20120515,000000,5.56299,5.62851,5.49031,5.51947,16794307.684751,0
+KEY.US,D,20120516,000000,5.54139,5.60728,5.45367,5.45367,14421210.093236,0
+KEY.US,D,20120517,000000,5.45367,5.51211,5.35869,5.37314,15135818.543617,0
+KEY.US,D,20120518,000000,5.43903,5.46074,5.34405,5.3805,19560283.915754,0
+KEY.US,D,20120521,000000,5.38797,5.47567,5.35869,5.40957,15480873.234422,0
+KEY.US,D,20120522,000000,5.41684,5.54139,5.40957,5.45367,14009338.071927,0
+KEY.US,D,20120523,000000,5.41684,5.52666,5.3805,5.50484,16388128.106266,0
+KEY.US,D,20120524,000000,5.54846,5.56339,5.4464,5.51211,12543891.563611,0
+KEY.US,D,20120525,000000,5.52666,5.56339,5.45367,5.48274,17486120.568826,0
+KEY.US,D,20120529,000000,5.58509,5.59245,5.50484,5.56339,10780089.650733,0
+KEY.US,D,20120530,000000,5.51957,5.52666,5.40957,5.43157,15055223.582331,0
+KEY.US,D,20120531,000000,5.41684,5.54139,5.3805,5.48274,13958984.148655,0
+KEY.US,D,20120601,000000,5.36596,5.37314,5.16136,5.21981,23373624.227139,0
+KEY.US,D,20120604,000000,5.22717,5.23435,4.97112,5.03702,31806027.466685,0
+KEY.US,D,20120605,000000,5.01473,5.13219,4.99302,5.04429,23455292.260844,0
+KEY.US,D,20120606,000000,5.10253,5.23435,5.06619,5.21254,27473881.403815,0
+KEY.US,D,20120607,000000,5.30006,5.34405,5.21254,5.22717,17610247.189119,0
+KEY.US,D,20120608,000000,5.21254,5.32913,5.16136,5.32187,11562007.600412,0
+KEY.US,D,20120611,000000,5.3805,5.4026,5.13917,5.16136,15905113.447163,0
+KEY.US,D,20120612,000000,5.176,5.24869,5.11726,5.24182,13964817.948134,0
+KEY.US,D,20120613,000000,5.21981,5.30751,5.19073,5.22717,12839410.548863,0
+KEY.US,D,20120614,000000,5.22717,5.3364,5.21981,5.32187,16706071.209679,0
+KEY.US,D,20120615,000000,5.34405,5.43157,5.29288,5.43157,13688978.49197,0
+KEY.US,D,20120618,000000,5.4464,5.50484,5.36596,5.40957,20565751.740767,0
+KEY.US,D,20120619,000000,5.45367,5.62929,5.4245,5.57075,23264055.278733,0
+KEY.US,D,20120620,000000,5.58509,5.62183,5.47567,5.58509,17643943.726684,0
+KEY.US,D,20120621,000000,5.62183,5.63646,5.41684,5.46074,19012072.884581,0
+KEY.US,D,20120622,000000,5.48274,5.57075,5.46074,5.57075,12247414.035784,0
+KEY.US,D,20120625,000000,5.47567,5.49021,5.39524,5.45367,22499927.631605,0
+KEY.US,D,20120626,000000,5.43903,5.57075,5.40957,5.53402,16055136.193974,0
+KEY.US,D,20120627,000000,5.54139,5.57075,5.47567,5.57075,17930771.857141,0
+KEY.US,D,20120628,000000,5.52666,5.53402,5.39524,5.51211,17568250.849112,0
+KEY.US,D,20120629,000000,5.77535,5.78978,5.59245,5.65826,15236947.364726,0
+KEY.US,D,20120702,000000,5.70217,5.70217,5.55621,5.64382,16735403.231538,0
+KEY.US,D,20120703,000000,5.64382,5.73153,5.62929,5.70217,6501540.4598027,0
+KEY.US,D,20120705,000000,5.66535,5.70217,5.59245,5.62183,11096702.763428,0
+KEY.US,D,20120706,000000,5.56339,5.66535,5.51957,5.62929,10679879.131984,0
+KEY.US,D,20120709,000000,5.60728,5.63646,5.55621,5.58509,8848480.8792985,0
+KEY.US,D,20120710,000000,5.62929,5.66535,5.48274,5.52666,11634540.073348,0
+KEY.US,D,20120711,000000,5.50484,5.61456,5.47567,5.59245,14364060.732509,0
+KEY.US,D,20120712,000000,5.54846,5.57792,5.45367,5.54139,26468627.161486,0
+KEY.US,D,20120713,000000,5.56339,5.75315,5.54846,5.73871,18492601.621835,0
+KEY.US,D,20120716,000000,5.72426,5.81944,5.70217,5.73871,13414015.034348,0
+KEY.US,D,20120717,000000,5.81178,5.83349,5.73871,5.81944,17492354.706862,0
+KEY.US,D,20120718,000000,5.78271,5.81178,5.68036,5.72426,13879330.189336,0
+KEY.US,D,20120719,000000,5.77535,5.89958,5.70217,5.78271,37257108.444898,0
+KEY.US,D,20120720,000000,5.78271,5.87052,5.73153,5.76788,24129815.265565,0
+KEY.US,D,20120723,000000,5.65089,5.72426,5.63646,5.68036,18083463.871595,0
+KEY.US,D,20120724,000000,5.68036,5.74607,5.63646,5.73871,27549461.815143,0
+KEY.US,D,20120725,000000,5.77535,5.81944,5.73871,5.76788,14906976.564013,0
+KEY.US,D,20120726,000000,5.87749,5.91404,5.79705,5.89241,17364292.799831,0
+KEY.US,D,20120727,000000,5.95076,6.01667,5.88476,5.98023,15322912.84711,0
+KEY.US,D,20120730,000000,5.95803,5.98023,5.88476,5.89241,8497569.6894055,0
+KEY.US,D,20120731,000000,5.91404,5.9215,5.82622,5.83349,10215410.053326,0
+KEY.US,D,20120801,000000,5.87052,5.91404,5.81944,5.82622,13028945.06031,0
+KEY.US,D,20120802,000000,5.80481,5.84842,5.71671,5.79705,20716187.207739,0
+KEY.US,D,20120803,000000,5.88476,6.03847,5.87052,6.02374,20499280.063399,0
+KEY.US,D,20120806,000000,6.0312,6.06755,6.00901,6.01667,15995066.838106,0
+KEY.US,D,20120807,000000,6.03847,6.08955,6.01667,6.0312,10908396.09446,0
+KEY.US,D,20120808,000000,5.99477,6.11165,5.98731,6.09692,11766048.193725,0
+KEY.US,D,20120809,000000,6.06028,6.1039,6.04565,6.08955,12275921.649121,0
+KEY.US,D,20120810,000000,6.03847,6.09692,6.0312,6.09692,10046330.984871,0
+KEY.US,D,20120813,000000,6.07521,6.09692,6.01667,6.0312,8342672.7174908,0
+KEY.US,D,20120814,000000,6.1039,6.12647,5.98731,6.00901,12472368.191468,0
+KEY.US,D,20120815,000000,6.01667,6.0531,5.9653,6.01667,10963508.681191,0
+KEY.US,D,20120816,000000,6.01667,6.11902,6.01667,6.08955,20461661.652502,0
+KEY.US,D,20120817,000000,6.12647,6.14092,6.09692,6.11165,19160814.13529,0
+KEY.US,D,20120820,000000,6.08209,6.13326,6.06755,6.1039,25270138.371464,0
+KEY.US,D,20120821,000000,6.11165,6.17726,6.08209,6.08955,12330063.311673,0
+KEY.US,D,20120822,000000,6.08209,6.15536,6.06755,6.09692,12080471.825964,0
+KEY.US,D,20120823,000000,6.08955,6.14092,6.06755,6.09692,15786846.421359,0
+KEY.US,D,20120824,000000,6.08945,6.1632,6.06009,6.1412,8775331.3897207,0
+KEY.US,D,20120827,000000,6.17794,6.17794,6.08945,6.11174,12289120.439877,0
+KEY.US,D,20120828,000000,6.09692,6.1412,6.08199,6.11174,13127786.379925,0
+KEY.US,D,20120829,000000,6.11174,6.17057,6.10399,6.14857,8426706.669521,0
+KEY.US,D,20120830,000000,6.11174,6.19985,6.08945,6.17794,11667102.66227,0
+KEY.US,D,20120831,000000,6.2072,6.21448,6.1412,6.19985,14710183.336731,0
+KEY.US,D,20120904,000000,6.17794,6.21448,6.12657,6.17794,11937709.85859,0
+KEY.US,D,20120905,000000,6.1632,6.17794,6.10399,6.11174,11674193.19464,0
+KEY.US,D,20120906,000000,6.17057,6.2954,6.15575,6.25866,25607773.385569,0
+KEY.US,D,20120907,000000,6.30286,6.42052,6.28086,6.33223,24296510.875089,0
+KEY.US,D,20120910,000000,6.30286,6.41325,6.28795,6.34677,17508210.383657,0
+KEY.US,D,20120911,000000,6.34677,6.39126,6.31042,6.36159,13146095.678078,0
+KEY.US,D,20120912,000000,6.38359,6.42779,6.34677,6.39126,11793854.182788,0
+KEY.US,D,20120913,000000,6.39126,6.52365,6.32525,6.49419,19117617.811415,0
+KEY.US,D,20120914,000000,6.52365,6.67784,6.52365,6.64848,37120078.128763,0
+KEY.US,D,20120917,000000,6.65594,6.66331,6.54575,6.55291,19842611.332853,0
+KEY.US,D,20120918,000000,6.54575,6.56048,6.50892,6.53808,16765564.820922,0
+KEY.US,D,20120919,000000,6.57521,6.68521,6.53808,6.64848,20564544.534295,0
+KEY.US,D,20120920,000000,6.61165,6.61921,6.51589,6.60447,17429187.886184,0
+KEY.US,D,20120921,000000,6.69257,6.70711,6.55291,6.55291,13606410.728312,0
+KEY.US,D,20120924,000000,6.54575,6.61921,6.50892,6.56048,16295337.264214,0
+KEY.US,D,20120925,000000,6.58984,6.60447,6.44998,6.44998,15858883.630102,0
+KEY.US,D,20120926,000000,6.47189,6.49419,6.39862,6.39862,13555393.357381,0
+KEY.US,D,20120927,000000,6.44998,6.53808,6.41325,6.47955,9339221.6598196,0
+KEY.US,D,20120928,000000,6.45716,6.48652,6.41325,6.42779,18496368.725107,0
+KEY.US,D,20121001,000000,6.45716,6.53101,6.39862,6.40589,13647957.203344,0
+KEY.US,D,20121002,000000,6.44998,6.47189,6.36159,6.39126,16764302.929029,0
+KEY.US,D,20121003,000000,6.42052,6.47189,6.38359,6.43525,27873946.533111,0
+KEY.US,D,20121004,000000,6.45716,6.55291,6.44998,6.55291,18186500.491648,0
+KEY.US,D,20121005,000000,6.60447,6.62658,6.50892,6.53101,13157841.693867,0
+KEY.US,D,20121008,000000,6.46462,6.50892,6.38359,6.43525,17805399.853761,0
+KEY.US,D,20121009,000000,6.44253,6.44998,6.33223,6.33223,15619077.739416,0
+KEY.US,D,20121010,000000,6.35453,6.38359,6.26623,6.3176,15216534.225551,0
+KEY.US,D,20121011,000000,6.38359,6.39862,6.33223,6.34677,17899680.615594,0
+KEY.US,D,20121012,000000,6.31042,6.31042,6.06755,6.12657,31859784.267687,0
+KEY.US,D,20121015,000000,6.18512,6.19267,6.08199,6.1412,23856340.695925,0
+KEY.US,D,20121016,000000,6.15575,6.17794,6.01609,6.07511,26459316.194648,0
+KEY.US,D,20121017,000000,6.09692,6.21448,6.07511,6.18512,28603317.98366,0
+KEY.US,D,20121018,000000,6.50892,6.59711,6.40589,6.45716,56095335.343161,0
+KEY.US,D,20121019,000000,6.44253,6.47189,6.37643,6.42779,18437790.320822,0
+KEY.US,D,20121022,000000,6.36926,6.43525,6.2072,6.32525,22437713.1627,0
+KEY.US,D,20121023,000000,6.24433,6.30286,6.19267,6.19985,27299841.439022,0
+KEY.US,D,20121024,000000,6.2515,6.28795,6.17794,6.18512,11348705.566679,0
+KEY.US,D,20121025,000000,6.23677,6.28086,6.1632,6.27349,14411315.127371,0
+KEY.US,D,20121026,000000,6.25866,6.28086,6.1412,6.17057,17377846.529926,0
+KEY.US,D,20121031,000000,6.19267,6.25866,6.1412,6.19267,10941104.167239,0
+KEY.US,D,20121101,000000,6.19267,6.25866,6.15575,6.2515,10015623.573074,0
+KEY.US,D,20121102,000000,6.2954,6.30286,6.1412,6.15575,19250125.746383,0
+KEY.US,D,20121105,000000,6.12657,6.2294,6.06009,6.22203,20850414.122179,0
+KEY.US,D,20121106,000000,6.24433,6.35453,6.21448,6.3176,16621201.499322,0
+KEY.US,D,20121107,000000,6.21448,6.2515,6.06755,6.09692,26145058.682275,0
+KEY.US,D,20121108,000000,6.10399,6.2072,6.06755,6.06755,14689143.894712,0
+KEY.US,D,20121109,000000,6.05282,6.18512,6.03809,6.09692,14816738.396159,0
+KEY.US,D,20121112,000000,6.11174,6.14857,6.08199,6.09692,7527217.127511,0
+KEY.US,D,20121113,000000,6.06009,6.1632,6.00154,6.00843,15150725.995841,0
+KEY.US,D,20121114,000000,6.03083,6.07511,5.89097,5.91307,14736846.090948,0
+KEY.US,D,20121115,000000,5.8836,5.97945,5.86151,5.89097,14219107.221079,0
+KEY.US,D,20121116,000000,5.91307,5.97169,5.85433,5.9057,19673870.69493,0
+KEY.US,D,20121119,000000,6.01609,6.08199,5.99418,6.00843,15700637.434079,0
+KEY.US,D,20121120,000000,6.03083,6.14857,5.98681,6.14857,14352559.253416,0
+KEY.US,D,20121121,000000,6.15575,6.1632,6.08945,6.13336,9348902.0112016,0
+KEY.US,D,20121123,000000,6.1633,6.25237,6.1413,6.25237,2993166.2981614,0
+KEY.US,D,20121126,000000,6.20759,6.27437,6.1413,6.27437,13129902.602552,0
+KEY.US,D,20121127,000000,6.23725,6.25936,6.08917,6.08917,18502044.659124,0
+KEY.US,D,20121128,000000,6.05969,6.0817,5.95619,6.05243,29808410.296262,0
+KEY.US,D,20121129,000000,6.08917,6.12647,5.97829,6.00766,18935462.736451,0
+KEY.US,D,20121130,000000,6.02277,6.0374,5.94136,5.97829,18063630.604246,0
+KEY.US,D,20121203,000000,6.03023,6.0374,5.90443,5.9117,23273436.407998,0
+KEY.US,D,20121204,000000,5.91916,5.94882,5.77853,5.84522,23661271.607117,0
+KEY.US,D,20121205,000000,5.87468,5.90443,5.7861,5.85995,19326306.665545,0
+KEY.US,D,20121206,000000,5.86713,5.8895,5.81556,5.86713,23074289.643996,0
+KEY.US,D,20121207,000000,5.88205,6.00766,5.86713,6.00067,17698750.900496,0
+KEY.US,D,20121210,000000,5.96336,6.05969,5.94136,6.03023,18862951.931322,0
+KEY.US,D,20121211,000000,6.05969,6.11155,6.05243,6.08917,14113910.010981,0
+KEY.US,D,20121212,000000,6.11155,6.20032,6.03023,6.06726,29916288.123808,0
+KEY.US,D,20121213,000000,6.07472,6.08917,5.99312,6.02277,17539937.214251,0
+KEY.US,D,20121214,000000,6.03023,6.04496,6.00067,6.02277,8884405.0739333,0
+KEY.US,D,20121217,000000,6.05243,6.21515,6.0374,6.20759,14511961.065891,0
+KEY.US,D,20121218,000000,6.28183,6.32602,6.22262,6.31139,22053532.60061,0
+KEY.US,D,20121219,000000,6.33349,6.34077,6.25237,6.25237,11844265.886883,0
+KEY.US,D,20121220,000000,6.25237,6.33349,6.25237,6.33349,11401337.705241,0
+KEY.US,D,20121221,000000,6.25936,6.289,6.19316,6.24481,16917752.284978,0
+KEY.US,D,20121224,000000,6.27437,6.27437,6.20759,6.24481,2775232.5124197,0
+KEY.US,D,20121226,000000,6.25237,6.30355,6.22262,6.25237,7062444.6995352,0
+KEY.US,D,20121227,000000,6.2672,6.29646,6.1191,6.23017,10693631.999557,0
+KEY.US,D,20121228,000000,6.17076,6.23725,6.15583,6.17823,7192407.1829085,0
+KEY.US,D,20121231,000000,6.15583,6.24481,6.13336,6.23017,8338999.5080559,0
+KEY.US,D,20130102,000000,6.37779,6.50359,6.34077,6.49622,17206479.959977,0
+KEY.US,D,20130103,000000,6.47412,6.55553,6.45192,6.5406,18997687.52336,0
+KEY.US,D,20130104,000000,6.42973,6.63666,6.38535,6.62193,28650760.166195,0
+KEY.US,D,20130107,000000,6.59255,6.65176,6.55553,6.63666,27310933.293356,0
+KEY.US,D,20130108,000000,6.65913,6.65913,6.5849,6.62948,49263309.214245,0
+KEY.US,D,20130109,000000,6.68133,6.73289,6.54778,6.5849,31333547.489698,0
+KEY.US,D,20130110,000000,6.61465,6.64421,6.56289,6.61465,26600522.207014,0
+KEY.US,D,20130111,000000,6.59982,6.61465,6.49622,6.5406,18503174.480566,0
+KEY.US,D,20130114,000000,6.61465,6.62193,6.52606,6.56289,16639365.313618,0
+KEY.US,D,20130115,000000,6.54778,6.65176,6.52606,6.63666,16443209.738985,0
+KEY.US,D,20130116,000000,6.64421,6.77011,6.62193,6.77011,24203019.440564,0
+KEY.US,D,20130117,000000,6.77011,6.92576,6.75528,6.91073,38335190.25508,0
+KEY.US,D,20130118,000000,6.94757,6.95493,6.82942,6.86635,27347039.084861,0
+KEY.US,D,20130122,000000,6.86635,6.93255,6.82942,6.92576,21477967.508949,0
+KEY.US,D,20130123,000000,6.9843,7.02907,6.81449,6.88118,33742559.989644,0
+KEY.US,D,20130124,000000,6.68869,6.90327,6.65176,6.8366,62086139.76243,0
+KEY.US,D,20130125,000000,6.85133,6.88118,6.76264,6.87371,21888026.65695,0
+KEY.US,D,20130128,000000,6.85888,6.85888,6.77719,6.80684,11326676.628073,0
+KEY.US,D,20130129,000000,6.77719,6.86635,6.77719,6.85133,15571492.136624,0
+KEY.US,D,20130130,000000,6.85888,6.97713,6.82942,6.9402,18580993.898768,0
+KEY.US,D,20130131,000000,6.85888,6.9623,6.84425,6.95493,22347239.744354,0
+KEY.US,D,20130201,000000,6.99225,7.08073,6.9402,7.00679,19342951.669647,0
+KEY.US,D,20130204,000000,6.95493,6.97713,6.89562,6.93255,11965074.23708,0
+KEY.US,D,20130205,000000,6.9623,7.066,6.9402,7.02171,19688048.664269,0
+KEY.US,D,20130206,000000,6.95493,7.05863,6.9402,7.05108,13302570.272809,0
+KEY.US,D,20130207,000000,7.05108,7.07355,6.9843,7.02907,10648383.42468,0
+KEY.US,D,20130208,000000,7.02907,7.10321,7.01415,7.08073,10264101.746149,0
+KEY.US,D,20130211,000000,7.01415,7.07355,6.99932,7.01415,14540434.629814,0
+KEY.US,D,20130212,000000,7.04372,7.066,6.99225,7.05108,12029691.769125,0
+KEY.US,D,20130213,000000,7.066,7.066,6.99225,6.99225,15434915.812667,0
+KEY.US,D,20130214,000000,6.99225,7.05108,6.9843,7.01415,12467680.722237,0
+KEY.US,D,20130215,000000,7.05108,7.07355,6.94757,7.01415,12957371.129947,0
+KEY.US,D,20130219,000000,7.02907,7.13249,7.00679,7.08829,15556938.591939,0
+KEY.US,D,20130220,000000,7.05863,7.07355,6.91073,6.918,15447287.099501,0
+KEY.US,D,20130221,000000,6.918,6.9623,6.85133,6.91073,21511843.579784,0
+KEY.US,D,20130222,000000,6.95493,7.04372,6.94757,7.03643,11609688.128839,0
+KEY.US,D,20130225,000000,7.066,7.10321,6.82177,6.8366,27290689.369447,0
+KEY.US,D,20130226,000000,6.88844,6.90327,6.76264,6.8366,27532131.695572,0
+KEY.US,D,20130227,000000,6.8366,6.94757,6.82942,6.9402,17055083.88683,0
+KEY.US,D,20130228,000000,6.94757,7.01415,6.88118,6.94757,16110297.275324,0
+KEY.US,D,20130301,000000,6.88826,6.99243,6.84367,6.9402,14180344.543535,0
+KEY.US,D,20130304,000000,6.93245,7.06668,6.91792,7.05932,20785161.001085,0
+KEY.US,D,20130305,000000,7.08926,7.1635,7.05932,7.0815,20553043.055203,0
+KEY.US,D,20130306,000000,7.12618,7.25237,7.11145,7.18559,22410930.719637,0
+KEY.US,D,20130307,000000,7.28223,7.40211,7.26013,7.37963,38013199.398685,0
+KEY.US,D,20130308,000000,7.45977,7.45977,7.28949,7.33476,31526991.492872,0
+KEY.US,D,20130311,000000,7.34949,7.40211,7.31169,7.37274,19516194.05273,0
+KEY.US,D,20130312,000000,7.37274,7.37274,7.28223,7.33476,15837722.435634,0
+KEY.US,D,20130313,000000,7.33476,7.45241,7.31925,7.43778,18675693.571565,0
+KEY.US,D,20130314,000000,7.46685,7.4747,7.35714,7.43778,15008270.473187,0
+KEY.US,D,20130315,000000,7.42992,7.54332,7.37963,7.52122,26455671.875624,0
+KEY.US,D,20130318,000000,7.40957,7.54981,7.39417,7.52122,15297870.019527,0
+KEY.US,D,20130319,000000,7.54981,7.55737,7.41743,7.4904,20096897.510397,0
+KEY.US,D,20130320,000000,7.54332,7.57966,7.52122,7.54981,13606335.406883,0
+KEY.US,D,20130321,000000,7.52122,7.53634,7.43778,7.45241,10902748.019053,0
+KEY.US,D,20130322,000000,7.48265,7.4904,7.43778,7.4747,9082015.4871351,0
+KEY.US,D,20130325,000000,7.51327,7.52122,7.40211,7.41743,11305355.504543,0
+KEY.US,D,20130326,000000,7.44533,7.51327,7.40211,7.5063,12328000.742668,0
+KEY.US,D,20130327,000000,7.45241,7.46685,7.39417,7.46685,9099416.8009335,0
+KEY.US,D,20130328,000000,7.44533,7.51327,7.34949,7.40957,15395796.132185,0
+KEY.US,D,20130401,000000,7.37963,7.39417,7.25237,7.30412,12419798.992731,0
+KEY.US,D,20130402,000000,7.32689,7.32689,7.22252,7.25237,9957291.7690855,0
+KEY.US,D,20130403,000000,7.245,7.25237,7.09623,7.13356,14129298.282193,0
+KEY.US,D,20130404,000000,7.13356,7.23037,7.11882,7.22252,13217136.167632,0
+KEY.US,D,20130405,000000,7.11882,7.20817,7.02219,7.18559,22197750.438352,0
+KEY.US,D,20130408,000000,7.17076,7.29724,7.11145,7.29724,10970778.746831,0
+KEY.US,D,20130409,000000,7.30412,7.36509,7.25237,7.32689,8966461.0645906,0
+KEY.US,D,20130410,000000,7.37274,7.46685,7.34134,7.45977,12547818.595945,0
+KEY.US,D,20130411,000000,7.46685,7.63161,7.39417,7.45977,32203339.752506,0
+KEY.US,D,20130412,000000,7.40211,7.45977,7.31169,7.31925,19327319.89354,0
+KEY.US,D,20130415,000000,7.28949,7.31169,7.10399,7.10399,16890099.002374,0
+KEY.US,D,20130416,000000,7.21584,7.21584,7.09623,7.17803,17641942.033902,0
+KEY.US,D,20130417,000000,7.12618,7.17076,7.03702,7.08926,18722009.02806,0
+KEY.US,D,20130418,000000,7.08926,7.13356,6.91045,6.9402,28553095.099039,0
+KEY.US,D,20130419,000000,6.98439,7.02936,6.91045,6.99961,12558991.96251,0
+KEY.US,D,20130422,000000,6.98439,7.09623,6.91792,7.02219,10783359.426211,0
+KEY.US,D,20130423,000000,7.05166,7.17803,7.05166,7.13356,13223893.428472,0
+KEY.US,D,20130424,000000,7.12618,7.25237,7.12618,7.23725,8706870.4011745,0
+KEY.US,D,20130425,000000,7.26013,7.36509,7.26013,7.31169,8742673.8751621,0
+KEY.US,D,20130426,000000,7.31169,7.36509,7.23037,7.28949,10510712.360494,0
+KEY.US,D,20130429,000000,7.30412,7.42992,7.30412,7.37274,12537694.57039,0
+KEY.US,D,20130430,000000,7.31925,7.43778,7.28223,7.41743,17984850.579868,0
+KEY.US,D,20130501,000000,7.40211,7.43778,7.34134,7.34949,10310155.125341,0
+KEY.US,D,20130502,000000,7.35714,7.42286,7.31925,7.37963,11422183.168785,0
+KEY.US,D,20130503,000000,7.43778,7.52122,7.42286,7.45977,10314984.983028,0
+KEY.US,D,20130506,000000,7.4747,7.54981,7.44533,7.54332,9081320.0536634,0
+KEY.US,D,20130507,000000,7.57259,7.6163,7.51327,7.60904,11920543.795283,0
+KEY.US,D,20130508,000000,7.59294,7.72165,7.55737,7.69819,10516102.4858,0
+KEY.US,D,20130509,000000,7.68307,7.7137,7.62434,7.65507,7330847.9701941,0
+KEY.US,D,20130510,000000,7.6695,7.70623,7.6163,7.66166,8105764.1223361,0
+KEY.US,D,20130513,000000,7.65507,7.75838,7.63966,7.69819,7607202.2947595,0
+KEY.US,D,20130514,000000,7.70623,7.84765,7.69819,7.84765,11486617.040357,0
+KEY.US,D,20130515,000000,7.81081,7.97383,7.75208,7.90687,16530528.943498,0
+KEY.US,D,20130516,000000,7.90687,7.97383,7.85471,7.86286,12604135.293746,0
+KEY.US,D,20130517,000000,7.92944,8.07278,7.90687,8.03314,13021603.800442,0
+KEY.US,D,20130520,000000,8.01056,8.12978,8.00311,8.07278,11790728.859367,0
+KEY.US,D,20130521,000000,8.08731,8.14528,8.04827,8.07957,8595030.4600813,0
+KEY.US,D,20130522,000000,8.07278,8.18268,7.92275,7.95193,16867100.171389,0
+KEY.US,D,20130523,000000,7.83688,7.99389,7.80597,7.94834,11496189.052697,0
+KEY.US,D,20130524,000000,7.88786,7.978,7.87342,7.97034,9316246.5602438,0
+KEY.US,D,20130528,000000,8.06125,8.11106,7.97034,8.02994,13144755.369354,0
+KEY.US,D,20130529,000000,7.97034,8.09062,7.90259,8.01473,15817360.88648,0
+KEY.US,D,20130530,000000,8.03653,8.18007,8.02994,8.11106,14816871.498412,0
+KEY.US,D,20130531,000000,8.09411,8.14101,8.03478,8.05941,16675486.58213,0
+KEY.US,D,20130603,000000,8.07724,8.14179,7.94029,8.05369,11179210.682661,0
+KEY.US,D,20130604,000000,8.04506,8.14179,7.96375,7.978,8913601.9299398,0
+KEY.US,D,20130605,000000,7.9558,8.00813,7.83688,7.83688,11656271.853438,0
+KEY.US,D,20130606,000000,7.82128,7.92508,7.77428,7.91849,11359112.305545,0
+KEY.US,D,20130607,000000,7.99389,8.14179,7.94029,8.11873,16663402.135809,0
+KEY.US,D,20130610,000000,8.12725,8.26691,8.10341,8.21768,20586682.843745,0
+KEY.US,D,20130611,000000,8.14179,8.18007,8.02994,8.02994,14280681.973735,0
+KEY.US,D,20130612,000000,8.0847,8.10341,7.83688,7.83688,15832759.475696,0
+KEY.US,D,20130613,000000,7.83688,7.99389,7.78212,7.98555,13343964.04138,0
+KEY.US,D,20130614,000000,7.96375,7.97034,7.70876,7.78212,15322763.236052,0
+KEY.US,D,20130617,000000,7.82865,7.85133,7.73812,7.79035,11756780.562505,0
+KEY.US,D,20130618,000000,7.76914,7.91849,7.74626,7.85133,13453817.766698,0
+KEY.US,D,20130619,000000,7.83688,7.86528,7.76177,7.78212,13685578.709642,0
+KEY.US,D,20130620,000000,7.7169,7.96375,7.65729,7.75431,36016077.492455,0
+KEY.US,D,20130621,000000,7.84502,7.94029,7.73812,7.88031,23411800.842053,0
+KEY.US,D,20130624,000000,7.77428,7.89425,7.7169,7.80597,18091132.212191,0
+KEY.US,D,20130625,000000,7.88031,8.03653,7.83688,8.01473,15058603.760451,0
+KEY.US,D,20130626,000000,8.20304,8.20304,8.06125,8.1352,17562780.243375,0
+KEY.US,D,20130627,000000,8.2109,8.29123,8.1571,8.28251,12713819.803798,0
+KEY.US,D,20130628,000000,8.25421,8.29123,8.1571,8.25421,13444532.594871,0
+KEY.US,D,20130701,000000,8.27476,8.52587,8.26691,8.40298,16437308.87248,0
+KEY.US,D,20130702,000000,8.40298,8.59101,8.38166,8.52587,16219138.804446,0
+KEY.US,D,20130703,000000,8.4715,8.56774,8.44077,8.54448,6961468.5848861,0
+KEY.US,D,20130705,000000,8.63772,8.97247,8.62037,8.97247,18890809.510406,0
+KEY.US,D,20130708,000000,9.01502,9.07181,8.89097,8.9058,15036560.376639,0
+KEY.US,D,20130709,000000,8.96404,8.9781,8.82429,8.88273,18396280.990605,0
+KEY.US,D,20130710,000000,8.87507,8.9058,8.73425,8.8178,13711168.391439,0
+KEY.US,D,20130711,000000,8.94243,8.94243,8.60506,8.65196,19636705.244411,0
+KEY.US,D,20130712,000000,8.68114,8.82429,8.6603,8.8178,11135741.963479,0
+KEY.US,D,20130715,000000,8.85026,8.9058,8.79386,8.79386,9034231.7786671,0
+KEY.US,D,20130716,000000,8.80859,8.8178,8.53761,8.63772,13237290.324906,0
+KEY.US,D,20130717,000000,8.6603,8.76274,8.63772,8.71728,14020150.308351,0
+KEY.US,D,20130718,000000,8.60506,8.97247,8.55174,8.84445,24024950.295197,0
+KEY.US,D,20130719,000000,8.86673,9.0311,8.85026,9.00271,17759571.407057,0
+KEY.US,D,20130722,000000,9.03973,9.2547,8.99621,9.24888,17947322.967407,0
+KEY.US,D,20130723,000000,9.27796,9.28474,9.13568,9.19005,16803771.358048,0
+KEY.US,D,20130724,000000,9.23435,9.30024,9.16504,9.24888,14422460.635325,0
+KEY.US,D,20130725,000000,9.22756,9.3458,9.16504,9.24113,17909601.376471,0
+KEY.US,D,20130726,000000,9.15167,9.27796,9.15167,9.27118,12712516.639888,0
+KEY.US,D,20130729,000000,9.2547,9.27118,9.06328,9.1004,10953599.27012,0
+KEY.US,D,20130730,000000,9.12047,9.19005,9.05476,9.12047,11832179.376961,0
+KEY.US,D,20130731,000000,9.14391,9.28474,9.13568,9.18143,13359083.012687,0
+KEY.US,D,20130801,000000,9.26147,9.44465,9.2547,9.41365,14658748.086637,0
+KEY.US,D,20130802,000000,9.40492,9.43593,9.30024,9.38456,11237931.475402,0
+KEY.US,D,20130805,000000,9.3458,9.42042,9.30024,9.36131,7372729.7803564,0
+KEY.US,D,20130806,000000,9.3458,9.39232,9.20643,9.2547,14596950.465094,0
+KEY.US,D,20130807,000000,9.21981,9.22756,9.06328,9.10612,14982672.536986,0
+KEY.US,D,20130808,000000,9.18143,9.24888,9.07937,9.19005,15529360.630765,0
+KEY.US,D,20130809,000000,9.18143,9.24888,9.11475,9.14391,10463582.813481,0
+KEY.US,D,20130812,000000,9.1004,9.15837,9.03973,9.10612,9411515.7868633,0
+KEY.US,D,20130813,000000,9.12618,9.24888,9.04817,9.18143,13207030.714484,0
+KEY.US,D,20130814,000000,9.1728,9.24113,9.12618,9.19005,11615896.471864,0
+KEY.US,D,20130815,000000,9.10612,9.10612,8.96404,9.0311,12854539.838174,0
+KEY.US,D,20130816,000000,9.03973,9.21592,9.00853,9.09372,10450485.139165,0
+KEY.US,D,20130819,000000,9.07937,9.07937,8.96404,8.96404,10563578.717747,0
+KEY.US,D,20130820,000000,8.9781,9.14391,8.89097,9.09372,16737685.57403,0
+KEY.US,D,20130821,000000,9.06328,9.13568,8.97247,9.03973,12998169.549687,0
+KEY.US,D,20130822,000000,9.07937,9.24888,9.04817,9.23435,11074869.866898,0
+KEY.US,D,20130823,000000,9.28862,9.31382,9.11659,9.16128,8886161.1982194,0
+KEY.US,D,20130826,000000,9.14876,9.21108,9.07472,9.09662,10627663.840784,0
+KEY.US,D,20130827,000000,8.981,8.981,8.71816,8.75091,15502948.604046,0
+KEY.US,D,20130828,000000,8.68919,8.88447,8.64479,8.77826,14163813.037477,0
+KEY.US,D,20130829,000000,8.7958,8.91712,8.77195,8.852,12435474.104455,0
+KEY.US,D,20130830,000000,8.852,8.86044,8.66931,8.76458,16192885.674989,0
+KEY.US,D,20130903,000000,8.852,8.98963,8.72698,8.77195,12909450.192026,0
+KEY.US,D,20130904,000000,8.75712,8.86044,8.69538,8.77195,19633267.285468,0
+KEY.US,D,20130905,000000,8.78756,8.96685,8.77826,8.89194,14478813.44614,0
+KEY.US,D,20130906,000000,8.98963,9.00465,8.81043,8.93593,18769740.114706,0
+KEY.US,D,20130909,000000,8.97441,9.01037,8.84542,9.00465,12103553.200981,0
+KEY.US,D,20130910,000000,9.07472,9.12231,9.03488,9.11659,12570264.381914,0
+KEY.US,D,20130911,000000,9.09662,9.16128,8.98963,9.05845,9682677.0599998,0
+KEY.US,D,20130912,000000,9.05845,9.08228,8.96123,8.98963,9004009.3130599,0
+KEY.US,D,20130913,000000,8.98963,9.02645,8.92469,8.98963,6058125.2683706,0
+KEY.US,D,20130916,000000,9.09662,9.10902,9.01037,9.05108,8869921.6916749,0
+KEY.US,D,20130917,000000,9.06696,9.12231,9.02645,9.10234,7339541.9203907,0
+KEY.US,D,20130918,000000,9.10902,9.19393,9.04342,9.06696,11635307.732847,0
+KEY.US,D,20130919,000000,9.08228,9.09662,8.66127,8.71001,28377058.600466,0
+KEY.US,D,20130920,000000,8.68919,8.74259,8.5598,8.68919,30793698.168992,0
+KEY.US,D,20130923,000000,8.6385,8.67552,8.4715,8.53761,19241187.25949,0
+KEY.US,D,20130924,000000,8.51066,8.6385,8.4243,8.57665,17947323.999208,0
+KEY.US,D,20130925,000000,8.59101,8.69538,8.48042,8.59866,11007682.120049,0
+KEY.US,D,20130926,000000,8.59866,8.62134,8.45667,8.5188,12226698.579091,0
+KEY.US,D,20130927,000000,8.46443,8.59866,8.41094,8.53285,11686737.82394,0
+KEY.US,D,20130930,000000,8.37391,8.57665,8.29917,8.5598,13673203.295606,0
+KEY.US,D,20131001,000000,8.55261,8.68919,8.50358,8.66127,12565740.968946,0
+KEY.US,D,20131002,000000,8.57665,8.67552,8.54448,8.57665,14715334.084344,0
+KEY.US,D,20131003,000000,8.55261,8.64479,8.48943,8.59866,17080566.261385,0
+KEY.US,D,20131004,000000,8.6067,8.78756,8.59101,8.74259,11419984.402126,0
+KEY.US,D,20131007,000000,8.66931,8.68279,8.57665,8.59866,12155743.72897,0
+KEY.US,D,20131008,000000,8.59101,8.67552,8.44805,8.48943,21043997.418407,0
+KEY.US,D,20131009,000000,8.48943,8.59866,8.44165,8.53285,17096146.447472,0
+KEY.US,D,20131010,000000,8.62938,8.83243,8.62938,8.82603,15194238.05064,0
+KEY.US,D,20131011,000000,8.7958,8.93593,8.73512,8.92469,10955351.267204,0
+KEY.US,D,20131014,000000,8.86964,8.97441,8.83998,8.96123,10450343.78251,0
+KEY.US,D,20131015,000000,8.94524,8.981,8.86044,8.90783,11524738.969851,0
+KEY.US,D,20131016,000000,9.04342,9.29733,8.96123,9.11659,24378445.1133,0
+KEY.US,D,20131017,000000,9.22466,9.4243,9.09662,9.4243,20939680.334053,0
+KEY.US,D,20131018,000000,9.49409,9.52509,9.29733,9.4621,15721993.638822,0
+KEY.US,D,20131021,000000,9.44174,9.46889,9.38069,9.43206,12343600.532961,0
+KEY.US,D,20131022,000000,9.44174,9.53285,9.40977,9.49409,23823184.821772,0
+KEY.US,D,20131023,000000,9.45532,9.51541,9.4243,9.47857,16736282.325481,0
+KEY.US,D,20131024,000000,9.49409,9.52509,9.4243,9.48633,14145023.952137,0
+KEY.US,D,20131025,000000,9.52509,9.55998,9.4621,9.53285,13011004.114901,0
+KEY.US,D,20131028,000000,9.50668,9.61426,9.48633,9.56677,11792378.708212,0
+KEY.US,D,20131029,000000,9.57356,9.59779,9.45532,9.50668,11901120.152694,0
+KEY.US,D,20131030,000000,9.50668,9.55418,9.39717,9.40977,14106377.868039,0
+KEY.US,D,20131031,000000,9.39717,9.51541,9.36519,9.41848,14301119.87612,0
+KEY.US,D,20131101,000000,9.4243,9.50184,9.37391,9.41848,11638650.766154,0
+KEY.US,D,20131104,000000,9.43206,9.46889,9.3303,9.38844,10494082.833397,0
+KEY.US,D,20131105,000000,9.33611,9.51541,9.28862,9.43206,12700946.030168,0
+KEY.US,D,20131106,000000,9.50668,9.53285,9.38844,9.50668,10048916.676681,0
+KEY.US,D,20131107,000000,9.53868,9.60651,9.34967,9.3584,12556049.267761,0
+KEY.US,D,20131108,000000,9.38069,9.77806,9.34967,9.77806,14760785.923901,0
+KEY.US,D,20131111,000000,9.79358,9.84007,9.70245,9.73251,10385613.784221,0
+KEY.US,D,20131112,000000,9.71699,9.77806,9.59779,9.64528,8216116.2072481,0
+KEY.US,D,20131113,000000,9.64528,9.76545,9.54642,9.76545,10487624.794675,0
+KEY.US,D,20131114,000000,9.80034,9.80034,9.70245,9.72572,10713914.10008,0
+KEY.US,D,20131115,000000,9.74123,9.76545,9.64528,9.65206,17743730.175469,0
+KEY.US,D,20131118,000000,9.68695,9.74123,9.58227,9.62879,14210185.242993,0
+KEY.US,D,20131119,000000,9.62879,9.67338,9.50668,9.59779,15250824.048347,0
+KEY.US,D,20131120,000000,9.59779,9.62879,9.51541,9.55998,15421969.813009,0
+KEY.US,D,20131121,000000,9.59779,9.77806,9.55418,9.71699,17742869.653933,0
+KEY.US,D,20131122,000000,9.73251,9.7703,9.63753,9.74898,10918663.540271,0
+KEY.US,D,20131125,000000,9.74898,9.84007,9.68695,9.68695,17164597.118014,0
+KEY.US,D,20131126,000000,9.71699,9.74123,9.62879,9.67338,12100303.029711,0
+KEY.US,D,20131127,000000,9.71118,9.74123,9.63753,9.65206,10875164.898878,0
+KEY.US,D,20131129,000000,9.66175,9.72281,9.60166,9.6162,6876431.7228641,0
+KEY.US,D,20131202,000000,9.67047,9.7974,9.62492,9.62492,17440128.065858,0
+KEY.US,D,20131203,000000,9.61039,9.64915,9.42042,9.4902,15868641.366514,0
+KEY.US,D,20131204,000000,9.53673,9.71506,9.48148,9.68501,17679436.628751,0
+KEY.US,D,20131205,000000,9.6414,9.68501,9.54254,9.61039,13148160.310685,0
+KEY.US,D,20131206,000000,9.72281,9.78966,9.67047,9.76836,9921818.4712269,0
+KEY.US,D,20131209,000000,9.78194,9.7974,9.64915,9.71506,12540039.852706,0
+KEY.US,D,20131210,000000,9.69083,9.84398,9.6414,9.80522,15512401.95934,0
+KEY.US,D,20131211,000000,9.85651,9.85651,9.69858,9.74413,15195828.055062,0
+KEY.US,D,20131212,000000,9.73735,9.92443,9.7296,9.86337,17117089.932055,0
+KEY.US,D,20131213,000000,9.84398,9.90405,9.78194,9.83714,9401589.8669855,0
+KEY.US,D,20131216,000000,9.86337,10.0398,9.86337,10.0117,11020474.381447,0
+KEY.US,D,20131217,000000,9.97765,9.98635,9.82265,9.86337,14493824.078405,0
+KEY.US,D,20131218,000000,9.88079,10.0164,9.69858,10.0117,16578221.853531,0
+KEY.US,D,20131219,000000,9.98635,10.063,9.92443,10.0117,8906889.0365173,0
+KEY.US,D,20131220,000000,10.0766,10.1241,9.98635,10.0475,17454599.066512,0
+KEY.US,D,20131223,000000,10.0978,10.1677,10.0542,10.154,6683008.355698,0
+KEY.US,D,20131224,000000,10.1677,10.22,10.1376,10.1473,2595271.0451129,0
+KEY.US,D,20131226,000000,10.1812,10.2035,10.1153,10.1376,4029503.5276346,0
+KEY.US,D,20131227,000000,10.1609,10.1734,10.0901,10.1075,3322799.7001416,0
+KEY.US,D,20131230,000000,10.1153,10.154,10.0766,10.0901,3966081.8522572,0
+KEY.US,D,20131231,000000,10.0978,10.1734,10.0901,10.1241,4842351.7579957,0
+KEY.US,D,20140102,000000,10.1299,10.1376,10.003,10.0224,8423890.8862209,0
+KEY.US,D,20140103,000000,10.0475,10.1376,10.003,10.0475,7385944.0481189,0
+KEY.US,D,20140106,000000,10.1075,10.2645,10.1075,10.1376,17190235.294431,0
+KEY.US,D,20140107,000000,10.2113,10.3101,10.1473,10.2113,15354111.395899,0
+KEY.US,D,20140108,000000,10.1734,10.3189,10.1153,10.2811,16659957.986064,0
+KEY.US,D,20140109,000000,10.2889,10.4391,10.2889,10.38,22405408.523879,0
+KEY.US,D,20140110,000000,10.3644,10.3712,10.2035,10.2811,12574262.608476,0
+KEY.US,D,20140113,000000,10.2889,10.2966,10.1153,10.1609,8703009.4040661,0
+KEY.US,D,20140114,000000,10.2287,10.2966,10.1899,10.2364,15251664.965675,0
+KEY.US,D,20140115,000000,10.2811,10.3712,10.2645,10.3189,10007635.374354,0
+KEY.US,D,20140116,000000,10.3189,10.3257,10.1609,10.2035,10373912.13585,0
+KEY.US,D,20140117,000000,10.2287,10.3566,10.1977,10.2113,10055569.72568,0
+KEY.US,D,20140121,000000,10.3334,10.568,10.3023,10.568,22370096.186883,0
+KEY.US,D,20140122,000000,10.6048,10.6659,10.4895,10.6659,18460238.170392,0
+KEY.US,D,20140123,000000,10.4478,10.5621,10.0978,10.3189,34219454.008756,0
+KEY.US,D,20140124,000000,10.2645,10.2645,9.7296,9.75285,39659451.387038,0
+KEY.US,D,20140127,000000,9.78966,9.88079,9.62492,9.69858,24311288.320463,0
+KEY.US,D,20140128,000000,9.69083,9.83038,9.66175,9.77515,17475432.148451,0
+KEY.US,D,20140129,000000,9.69083,9.82265,9.64915,9.70827,18200372.016268,0
+KEY.US,D,20140130,000000,9.78194,9.80522,9.60166,9.78194,15765473.707809,0
+KEY.US,D,20140131,000000,9.6162,9.7296,9.58616,9.62492,15423169.796879,0
+KEY.US,D,20140203,000000,9.6162,9.6414,9.26051,9.28377,17129461.218888,0
+KEY.US,D,20140204,000000,9.34483,9.48148,9.23919,9.41268,12932362.351777,0
+KEY.US,D,20140205,000000,9.36809,9.40492,9.26051,9.33804,18174167.38143,0
+KEY.US,D,20140206,000000,9.36131,9.5503,9.36131,9.54254,9604562.5468823,0
+KEY.US,D,20140207,000000,9.58519,9.70827,9.52025,9.61039,12390320.455214,0
+KEY.US,D,20140210,000000,9.62492,9.66175,9.47276,9.55612,10916607.162068,0
+KEY.US,D,20140211,000000,9.56871,9.68501,9.47276,9.66175,14732228.784144,0
+KEY.US,D,20140212,000000,9.65594,9.94085,9.65594,9.73735,12366368.240656,0
+KEY.US,D,20140213,000000,9.6414,9.7296,9.5503,9.71506,11276157.616736,0
+KEY.US,D,20140214,000000,9.72281,9.83714,9.69858,9.74413,11550320.397245,0
+KEY.US,D,20140218,000000,9.76836,9.7974,9.64915,9.74413,12196968.282276,0
+KEY.US,D,20140219,000000,9.68501,9.71506,9.50281,9.53673,14632207.084867,0
+KEY.US,D,20140220,000000,9.53673,9.64915,9.43593,9.62492,12446276.022875,0
+KEY.US,D,20140221,000000,9.63365,9.75285,9.63365,9.69083,9715840.1567559,0
+KEY.US,D,20140224,000000,9.70827,9.88079,9.68501,9.78194,10733590.533768,0
+KEY.US,D,20140225,000000,9.78966,9.78966,9.69083,9.7296,12058343.834519,0
+KEY.US,D,20140226,000000,9.76836,9.84398,9.7296,9.81394,10633910.360425,0
+KEY.US,D,20140227,000000,9.7974,9.85651,9.76061,9.81394,9286746.3549188,0
+KEY.US,D,20140228,000000,9.82646,10.0154,9.80904,9.97478,13751892.521549,0
+KEY.US,D,20140303,000000,9.89346,9.92927,9.79456,9.87589,13409855.846923,0
+KEY.US,D,20140304,000000,9.99229,10.1725,9.97478,10.159,10763725.29634,0
+KEY.US,D,20140305,000000,10.1522,10.1657,10.0824,10.1222,11478361.605333,0
+KEY.US,D,20140306,000000,10.159,10.345,10.1047,10.3314,19762540.526171,0
+KEY.US,D,20140307,000000,10.4381,10.6358,10.4215,10.5292,23479613.859947,0
+KEY.US,D,20140310,000000,10.5127,10.6096,10.4623,10.5892,18950790.131439,0
+KEY.US,D,20140311,000000,10.5892,10.6096,10.409,10.4381,17186858.211712,0
+KEY.US,D,20140312,000000,10.3925,10.4468,10.3247,10.4302,11355478.304525,0
+KEY.US,D,20140313,000000,10.4623,10.5437,10.378,10.409,16326176.746463,0
+KEY.US,D,20140314,000000,10.3847,10.5437,10.3693,10.4468,17139932.961178,0
+KEY.US,D,20140317,000000,10.4885,10.5892,10.4623,10.568,12007661.798718,0
+KEY.US,D,20140318,000000,10.5747,10.6358,10.5224,10.5815,12424885.768718,0
+KEY.US,D,20140319,000000,10.6038,10.8315,10.568,10.7588,24796932.006992,0
+KEY.US,D,20140320,000000,10.7007,11.0428,10.7007,10.9285,28724484.368598,0
+KEY.US,D,20140321,000000,11.035,11.1368,10.8616,10.878,24276643.558327,0
+KEY.US,D,20140324,000000,10.9507,11.0428,10.7366,10.8005,15448209.529061,0
+KEY.US,D,20140325,000000,10.8393,10.9285,10.7588,10.9101,13274839.605176,0
+KEY.US,D,20140326,000000,10.9507,10.9847,10.7588,10.7647,24051295.254889,0
+KEY.US,D,20140327,000000,10.8238,10.9178,10.5534,10.5892,17324024.725499,0
+KEY.US,D,20140328,000000,10.6358,10.8005,10.5611,10.7094,10669243.333429,0
+KEY.US,D,20140331,000000,10.7647,10.8877,10.7647,10.7851,12596004.70657,0
+KEY.US,D,20140401,000000,10.8442,10.9178,10.7928,10.8877,11382144.154142,0
+KEY.US,D,20140402,000000,10.9178,10.9227,10.7851,10.8616,12904172.532964,0
+KEY.US,D,20140403,000000,10.8713,10.9691,10.8315,10.943,9360449.9213131,0
+KEY.US,D,20140404,000000,10.9982,11.0497,10.7501,10.7647,11006223.154279,0
+KEY.US,D,20140407,000000,10.7434,10.7588,10.4215,10.5127,16374890.107094,0
+KEY.US,D,20140408,000000,10.5224,10.6096,10.4302,10.5611,10564832.355237,0
+KEY.US,D,20140409,000000,10.5892,10.6183,10.4468,10.6096,11925055.858445,0
+KEY.US,D,20140410,000000,10.5961,10.6038,10.2093,10.2267,14182077.968212,0
+KEY.US,D,20140411,000000,10.0659,10.1725,9.80132,9.98259,26071843.157471,0
+KEY.US,D,20140414,000000,10.1125,10.1871,9.95351,10.0824,11070834.495521,0
+KEY.US,D,20140415,000000,10.095,10.2635,10.0358,10.1871,13950929.914708,0
+KEY.US,D,20140416,000000,10.2946,10.3082,10.1443,10.2336,16312730.323609,0
+KEY.US,D,20140417,000000,10.378,10.5292,10.1657,10.2705,18180858.607045,0
+KEY.US,D,20140421,000000,10.2946,10.4381,10.2792,10.3247,9392765.9099382,0
+KEY.US,D,20140422,000000,10.2705,10.5747,10.2635,10.5379,13340539.495842,0
+KEY.US,D,20140423,000000,10.5292,10.5437,10.3382,10.5224,16260782.268715,0
+KEY.US,D,20140424,000000,10.5379,10.5437,10.2879,10.3179,13883371.751515,0
+KEY.US,D,20140425,000000,10.3005,10.3547,10.2336,10.2568,12124994.013357,0
+KEY.US,D,20140428,000000,10.2336,10.2792,9.99229,10.1047,17831120.574209,0
+KEY.US,D,20140429,000000,10.1725,10.2568,10.1222,10.2093,13815750.648497,0
+KEY.US,D,20140430,000000,10.2093,10.345,10.1657,10.3314,11346810.149338,0
+KEY.US,D,20140501,000000,10.3179,10.3847,10.1948,10.2501,11652978.346551,0
+KEY.US,D,20140502,000000,10.2792,10.5611,10.2705,10.3547,10558774.655071,0
+KEY.US,D,20140505,000000,10.2879,10.3693,10.2093,10.3547,8125330.1533801,0
+KEY.US,D,20140506,000000,10.3247,10.3382,10.1346,10.1443,13248481.232078,0
+KEY.US,D,20140507,000000,10.1948,10.3247,10.1047,10.3179,11465153.528372,0
+KEY.US,D,20140508,000000,10.2946,10.4158,10.2093,10.2879,16096411.305498,0
+KEY.US,D,20140509,000000,10.2501,10.3082,10.1222,10.3005,9868225.7264895,0
+KEY.US,D,20140512,000000,10.345,10.5224,10.3005,10.4972,8451754.6561067,0
+KEY.US,D,20140513,000000,10.5127,10.5611,10.4468,10.4623,10352743.718779,0
+KEY.US,D,20140514,000000,10.4215,10.4381,10.0746,10.1125,15287236.284572,0
+KEY.US,D,20140515,000000,10.0204,10.06,9.7703,9.97478,16353100.546181,0
+KEY.US,D,20140516,000000,9.96706,9.97478,9.80904,9.92927,12909855.689584,0
+KEY.US,D,20140519,000000,9.90988,10.0824,9.90988,10.0746,11340309.806798,0
+KEY.US,D,20140520,000000,10.095,10.1047,9.93798,10.0204,11293813.785234,0
+KEY.US,D,20140521,000000,10.0271,10.1522,10.0204,10.095,6895482.885507,0
+KEY.US,D,20140522,000000,10.0843,10.1493,10.0776,10.1172,6473109.1996952,0
+KEY.US,D,20140523,000000,10.1309,10.2317,10.0998,10.1754,6660328.3510375,0
+KEY.US,D,20140527,000000,10.1909,10.3431,10.1841,10.314,7982672.397847,0
+KEY.US,D,20140528,000000,10.3053,10.3596,10.2055,10.3227,8178474.0649422,0
+KEY.US,D,20140529,000000,10.3518,10.3828,10.2384,10.376,16694210.664045,0
+KEY.US,D,20140530,000000,10.3518,10.4865,10.3363,10.4197,10561982.522524,0
+KEY.US,D,20140602,000000,10.4274,10.5117,10.3431,10.4962,6757004.9534069,0
+KEY.US,D,20140603,000000,10.4671,10.6522,10.4449,10.5815,8990149.138245,0
+KEY.US,D,20140604,000000,10.5738,10.6435,10.5427,10.5738,11028959.907961,0
+KEY.US,D,20140605,000000,10.5941,10.658,10.502,10.6522,10717821.528207,0
+KEY.US,D,20140606,000000,10.6649,10.7782,10.658,10.7578,6966481.0712444,0
+KEY.US,D,20140609,000000,10.7705,11.0506,10.7647,11.0283,15327002.903908,0
+KEY.US,D,20140610,000000,10.9779,11.0147,10.8964,10.943,8481034.0561454,0
+KEY.US,D,20140611,000000,10.9178,10.9178,10.7647,10.8519,7084687.2208248,0
+KEY.US,D,20140612,000000,10.8393,10.8713,10.7491,10.7841,8492075.3522591,0
+KEY.US,D,20140613,000000,10.7841,10.9052,10.7782,10.8315,9121948.2263359,0
+KEY.US,D,20140616,000000,10.8005,10.8005,10.6435,10.693,9126182.7351903,0
+KEY.US,D,20140617,000000,10.6706,10.9052,10.6435,10.8238,11261940.438982,0
+KEY.US,D,20140618,000000,10.8393,10.9101,10.7578,10.8713,11885906.255751,0
+KEY.US,D,20140619,000000,10.8964,10.8964,10.7578,10.8315,9147056.057345,0
+KEY.US,D,20140620,000000,10.9101,10.9779,10.878,10.9052,10191793.1739,0
+KEY.US,D,20140623,000000,10.9052,10.943,10.8093,10.8877,7714515.7274844,0
+KEY.US,D,20140624,000000,10.8519,10.9915,10.7782,10.7918,9103005.4027354,0
+KEY.US,D,20140625,000000,10.7705,10.9285,10.6522,10.8964,10544324.290426,0
+KEY.US,D,20140626,000000,10.8616,10.9517,10.7172,10.9178,10259930.17712,0
+KEY.US,D,20140627,000000,10.8713,10.9701,10.8616,10.9614,8770940.0472051,0
+KEY.US,D,20140630,000000,10.943,10.9779,10.8713,10.9101,8393584.8447811,0
+KEY.US,D,20140701,000000,10.9227,11.0913,10.9101,10.9614,9773198.9729647,0
+KEY.US,D,20140702,000000,10.9701,11.0283,10.8713,10.9101,10065971.305544,0
+KEY.US,D,20140703,000000,11.0069,11.1301,10.9992,11.0438,5054930.4996454,0
+KEY.US,D,20140707,000000,10.9343,11.0069,10.8964,10.9285,7764915.0499742,0
+KEY.US,D,20140708,000000,10.9285,10.9285,10.7705,10.817,10611609.026512,0
+KEY.US,D,20140709,000000,10.9343,10.9343,10.8315,10.878,9735174.0327092,0
+KEY.US,D,20140710,000000,10.726,10.8393,10.658,10.7705,9818769.469568,0
+KEY.US,D,20140711,000000,10.7491,10.8393,10.6706,10.7841,7087822.8622498,0
+KEY.US,D,20140714,000000,10.8877,10.9101,10.7782,10.7841,6138701.65725,0
+KEY.US,D,20140715,000000,10.8713,10.9992,10.8442,10.943,13803716.760396,0
+KEY.US,D,20140716,000000,10.9992,11.0069,10.7424,10.8005,17649774.430762,0
+KEY.US,D,20140717,000000,10.5941,10.6649,10.2849,10.3663,26558712.62288,0
+KEY.US,D,20140718,000000,10.4671,10.5592,10.3285,10.4274,19415659.548653,0
+KEY.US,D,20140721,000000,10.376,10.4671,10.3363,10.4138,12721891.578351,0
+KEY.US,D,20140722,000000,10.4362,10.4671,10.3053,10.314,19421145.631397,0
+KEY.US,D,20140723,000000,10.3518,10.4138,10.314,10.3363,20236192.628417,0
+KEY.US,D,20140724,000000,10.3663,10.5204,10.3518,10.4671,25949610.922718,0
+KEY.US,D,20140725,000000,10.4671,10.5873,10.4449,10.5514,19040267.862396,0
+KEY.US,D,20140728,000000,10.5427,10.5873,10.4138,10.4138,11873287.336821,0
+KEY.US,D,20140729,000000,10.4362,10.4671,10.3518,10.3596,8273482.2460597,0
+KEY.US,D,20140730,000000,10.4671,10.5282,10.3663,10.4594,9364442.9888731,0
+KEY.US,D,20140731,000000,10.3994,10.4526,10.2995,10.3053,14989967.365837,0
+KEY.US,D,20140801,000000,10.2762,10.376,10.0843,10.1618,13444152.892322,0
+KEY.US,D,20140804,000000,10.1996,10.2384,10.003,10.0707,14941332.422036,0
+KEY.US,D,20140805,000000,10.0164,10.1493,9.96993,10.0232,10041017.212795,0
+KEY.US,D,20140806,000000,9.97765,10.1172,9.96993,10.0485,8273382.1614207,0
+KEY.US,D,20140807,000000,10.0911,10.1085,9.8711,9.88754,8357541.9930999,0
+KEY.US,D,20140808,000000,9.91958,10.0707,9.8711,10.0552,10768226.009699,0
+KEY.US,D,20140811,000000,10.0776,10.0776,9.91958,9.93214,14927205.010916,0
+KEY.US,D,20140812,000000,9.92443,10.0117,9.89722,9.97765,8088047.0776145,0
+KEY.US,D,20140813,000000,10.0164,10.0707,9.97765,10.0164,6117036.9441861,0
+KEY.US,D,20140814,000000,10.0408,10.0998,9.96993,9.99516,7108004.8781344,0
+KEY.US,D,20140815,000000,10.0321,10.1309,9.93214,10.0408,11442318.753651,0
+KEY.US,D,20140818,000000,10.0998,10.2762,10.0843,10.1493,11159852.043498,0
+KEY.US,D,20140819,000000,10.156,10.2608,10.0911,10.0998,10939928.946579,0
+KEY.US,D,20140820,000000,10.0998,10.2548,10.0776,10.2317,10323623.216002,0
+KEY.US,D,20140821,000000,10.2384,10.3828,10.1996,10.3285,11633776.54105,0
+KEY.US,D,20140822,000000,10.3227,10.4594,10.2762,10.314,10481260.649788,0
+KEY.US,D,20140825,000000,10.3897,10.4865,10.376,10.4362,8227456.7254786,0
+KEY.US,D,20140826,000000,10.4526,10.4865,10.4197,10.4594,7463325.9829503,0
+KEY.US,D,20140827,000000,10.4594,10.4865,10.3363,10.3663,7710625.8399646,0
+KEY.US,D,20140828,000000,10.3469,10.3857,10.2635,10.3334,6678478.7519284,0
+KEY.US,D,20140829,000000,10.3257,10.4168,10.3014,10.4109,5860696.4520396,0
+KEY.US,D,20140902,000000,10.44,10.5263,10.4031,10.4836,8815702.6440928,0
+KEY.US,D,20140903,000000,10.5166,10.5408,10.3857,10.44,7714844.8718129,0
+KEY.US,D,20140904,000000,10.4652,10.5999,10.4312,10.4923,9577986.4638996,0
+KEY.US,D,20140905,000000,10.4768,10.5166,10.3712,10.5079,8294695.0305471,0
+KEY.US,D,20140908,000000,10.4992,10.5476,10.4109,10.533,8402812.235786,0
+KEY.US,D,20140909,000000,10.47,10.4836,10.38,10.4031,11386312.627771,0
+KEY.US,D,20140910,000000,10.4168,10.6629,10.4168,10.6232,11533036.708693,0
+KEY.US,D,20140911,000000,10.5786,10.6319,10.5263,10.5844,9140229.6658781,0
+KEY.US,D,20140912,000000,10.5912,10.7327,10.5698,10.6562,15371859.394632,0
+KEY.US,D,20140915,000000,10.6629,10.6765,10.533,10.5641,9606238.1907369,0
+KEY.US,D,20140916,000000,10.5263,10.6765,10.5263,10.5698,7213755.1332486,0
+KEY.US,D,20140917,000000,10.5912,10.756,10.5408,10.6765,13234695.346892,0
+KEY.US,D,20140918,000000,10.7056,10.8432,10.6765,10.8073,13367694.418851,0
+KEY.US,D,20140919,000000,10.8596,10.8693,10.6562,10.6765,13719159.685561,0
+KEY.US,D,20140922,000000,10.6629,10.69,10.5166,10.5263,9801172.1136932,0
+KEY.US,D,20140923,000000,10.5166,10.5563,10.3712,10.3944,12345112.120552,0
+KEY.US,D,20140924,000000,10.4109,10.44,10.3014,10.3712,13576663.922691,0
+KEY.US,D,20140925,000000,10.3334,10.3644,10.2336,10.2568,9170106.4783503,0
+KEY.US,D,20140926,000000,10.2879,10.3392,10.2336,10.3189,6902329.912982,0
+KEY.US,D,20140929,000000,10.2093,10.3334,10.1793,10.2705,9629025.5026394,0
+KEY.US,D,20140930,000000,10.2568,10.3257,10.1715,10.1948,14623402.732028,0
+KEY.US,D,20141001,000000,10.2093,10.2635,10.0582,10.0804,10183428.368032,0
+KEY.US,D,20141002,000000,10.0582,10.1522,9.92057,10.1028,17563691.323132,0
+KEY.US,D,20141003,000000,10.1793,10.3857,10.1522,10.3392,17456374.795005,0
+KEY.US,D,20141006,000000,10.4031,10.4235,10.2501,10.2501,15024780.311437,0
+KEY.US,D,20141007,000000,10.2093,10.2635,10.0505,10.0505,17075895.300961,0
+KEY.US,D,20141008,000000,10.0804,10.3566,10.0737,10.3257,20185142.239872,0
+KEY.US,D,20141009,000000,10.2705,10.3092,10.0137,10.0137,13554070.589264,0
+KEY.US,D,20141010,000000,9.98932,10.1202,9.84976,9.84976,17109768.276394,0
+KEY.US,D,20141013,000000,9.8895,9.94184,9.75285,9.76836,10409135.738011,0
+KEY.US,D,20141014,000000,9.78868,9.95925,9.72087,9.85651,21212532.72805,0
+KEY.US,D,20141015,000000,8.94999,9.45338,8.83427,9.28377,59971760.962992,0
+KEY.US,D,20141016,000000,9.00853,9.39329,8.96404,9.32642,27776758.157742,0
+KEY.US,D,20141017,000000,9.40686,9.49312,9.28377,9.44562,26248039.585107,0
+KEY.US,D,20141020,000000,9.49312,9.57356,9.46113,9.55998,15683476.529775,0
+KEY.US,D,20141021,000000,9.62976,9.72863,9.59779,9.65982,18509632.519288,0
+KEY.US,D,20141022,000000,9.70536,9.75964,9.57356,9.62104,21635980.518081,0
+KEY.US,D,20141023,000000,9.73638,9.81394,9.68986,9.71409,13607817.072262,0
+KEY.US,D,20141024,000000,9.71409,9.78097,9.69665,9.78097,9603004.5282736,0
+KEY.US,D,20141027,000000,9.75964,9.78868,9.72087,9.78097,8190762.8077431,0
+KEY.US,D,20141028,000000,9.80424,9.96508,9.7974,9.94184,9929923.2633932,0
+KEY.US,D,20141029,000000,9.91473,10.0639,9.87208,10.0261,10561768.93984,0
+KEY.US,D,20141030,000000,9.99802,10.0582,9.90593,9.9729,17737615.72628,0
+KEY.US,D,20141031,000000,10.1337,10.158,10.0339,10.0931,20349394.546041,0
+KEY.US,D,20141103,000000,10.0863,10.1793,10.0582,10.1115,15368560.728744,0
+KEY.US,D,20141104,000000,10.1259,10.158,10.0194,10.1337,9975120.2482506,0
+KEY.US,D,20141105,000000,10.2093,10.2336,10.0863,10.1871,12183719.9651,0
+KEY.US,D,20141106,000000,10.2336,10.3257,10.1647,10.3092,9875038.7045511,0
+KEY.US,D,20141107,000000,10.2705,10.3257,10.1871,10.2423,9416070.1538426,0
+KEY.US,D,20141110,000000,10.2171,10.3334,10.2093,10.3092,6617227.9845991,0
+KEY.US,D,20141111,000000,10.3014,10.3566,10.2635,10.3092,7160688.6067168,0
+KEY.US,D,20141112,000000,10.2423,10.3392,10.2423,10.3092,10496579.790373,0
+KEY.US,D,20141113,000000,10.2956,10.3469,10.2171,10.2879,12935506.247606,0
+KEY.US,D,20141114,000000,10.2568,10.3257,10.1793,10.2093,10120961.108027,0
+KEY.US,D,20141117,000000,10.1715,10.1948,10.0931,10.1259,11330014.502377,0
+KEY.US,D,20141118,000000,10.1433,10.2016,10.0863,10.1793,15160325.866791,0
+KEY.US,D,20141119,000000,10.1793,10.1871,10.0737,10.1647,12049785.050175,0
+KEY.US,D,20141120,000000,10.0737,10.2093,10.0639,10.2093,8803278.7354391,0
+KEY.US,D,20141121,000000,10.2336,10.3334,10.1202,10.1259,11493914.964609,0
+KEY.US,D,20141124,000000,10.1871,10.3712,10.1871,10.3469,17014711.600658,0
+KEY.US,D,20141125,000000,10.38,10.3857,10.3014,10.3566,15228034.672844,0
+KEY.US,D,20141126,000000,10.3392,10.4235,10.3392,10.4168,8526254.7724121,0
+KEY.US,D,20141128,000000,10.4807,10.4972,10.3518,10.376,6712839.7689526,0
+KEY.US,D,20141201,000000,10.3276,10.3431,10.0214,10.1289,22476111.614701,0
+KEY.US,D,20141202,000000,10.1289,10.2986,10.1135,10.1463,15064544.867172,0
+KEY.US,D,20141203,000000,10.1463,10.2742,10.1366,10.2364,10727687.603661,0
+KEY.US,D,20141204,000000,10.2529,10.376,10.221,10.3663,15539978.888713,0
+KEY.US,D,20141205,000000,10.4449,10.6959,10.4449,10.5892,16481508.106347,0
+KEY.US,D,20141208,000000,10.5892,10.7394,10.5224,10.5534,10385756.172677,0
+KEY.US,D,20141209,000000,10.5127,10.6281,10.4197,10.6193,10888863.081029,0
+KEY.US,D,20141210,000000,10.5961,10.6736,10.3431,10.3596,14264794.311128,0
+KEY.US,D,20141211,000000,10.4362,10.5127,10.3596,10.3994,9775407.0258273,0
+KEY.US,D,20141212,000000,10.313,10.3828,10.2045,10.221,12395950.990014,0
+KEY.US,D,20141215,000000,10.2529,10.3276,10.0669,10.0746,18517323.559494,0
+KEY.US,D,20141216,000000,10.0077,10.2297,9.9913,10.0746,20463193.8761,0
+KEY.US,D,20141217,000000,10.1289,10.3596,10.0746,10.3217,17932845.775952,0
+KEY.US,D,20141218,000000,10.4536,10.6106,10.4274,10.6106,12066406.322868,0
+KEY.US,D,20141219,000000,10.6281,10.6959,10.5961,10.6038,17831890.29731,0
+KEY.US,D,20141222,000000,10.6106,10.6542,10.5611,10.6368,8832096.9206977,0
+KEY.US,D,20141223,000000,10.6736,10.8355,10.6368,10.8054,6642834.175203,0
+KEY.US,D,20141224,000000,10.8355,10.8355,10.7211,10.7667,3112284.5592982,0
+KEY.US,D,20141226,000000,10.7744,10.8296,10.7453,10.7598,3256213.4929279,0
+KEY.US,D,20141229,000000,10.7453,10.8839,10.7298,10.8131,5972934.6680886,0
+KEY.US,D,20141230,000000,10.7667,10.9023,10.6881,10.8355,6053137.545222,0
+KEY.US,D,20141231,000000,10.8674,10.8674,10.6736,10.6813,6612043.1875736,0
+KEY.US,D,20150102,000000,10.7598,10.7957,10.4972,10.6542,8072359.5842857,0
+KEY.US,D,20150105,000000,10.5892,10.5961,10.3217,10.3276,9640083.3075594,0
+KEY.US,D,20150106,000000,10.3518,10.3596,9.97389,10.0144,17224163.987086,0
+KEY.US,D,20150107,000000,10.1289,10.2045,9.99901,10.0891,14679397.508104,0
+KEY.US,D,20150108,000000,10.1909,10.3276,10.1463,10.2986,11945376.135584,0
+KEY.US,D,20150109,000000,10.2986,10.2986,10.0077,10.0077,12543899.818014,0
+KEY.US,D,20150112,000000,9.99901,10.0281,9.82362,9.88373,9974764.2771116,0
+KEY.US,D,20150113,000000,9.96607,10.0533,9.65982,9.76061,15133891.140464,0
+KEY.US,D,20150114,000000,9.62976,9.62976,9.40589,9.54545,22274122.240588,0
+KEY.US,D,20150115,000000,9.50475,9.58227,9.25373,9.34386,16771754.59154,0
+KEY.US,D,20150116,000000,9.32448,9.53091,9.28183,9.53091,17024316.63061,0
+KEY.US,D,20150120,000000,9.52315,9.55321,9.38456,9.42042,16913249.508019,0
+KEY.US,D,20150121,000000,9.40589,9.53091,9.34386,9.4747,22253331.462467,0
+KEY.US,D,20150122,000000,9.6821,10.2655,9.67435,10.1987,39437337.777863,0
+KEY.US,D,20150123,000000,10.2045,10.3363,10.1232,10.1987,17751606.939745,0
+KEY.US,D,20150126,000000,10.2123,10.376,10.153,10.3596,13316570.772478,0
+KEY.US,D,20150127,000000,10.1822,10.3431,10.1677,10.2297,12567046.196457,0
+KEY.US,D,20150128,000000,10.313,10.313,9.936,9.94381,15574313.078927,0
+KEY.US,D,20150129,000000,9.96607,10.1677,9.91562,10.1463,13666506.91099,0
+KEY.US,D,20150130,000000,9.97389,10.1463,9.94381,9.9816,13631835.322046,0
+KEY.US,D,20150202,000000,10.061,10.2364,9.96607,10.1987,15422772.553723,0
+KEY.US,D,20150203,000000,10.2598,10.4449,10.2529,10.4362,16800853.426508,0
+KEY.US,D,20150204,000000,10.4197,10.5127,10.3897,10.4138,8936717.3543705,0
+KEY.US,D,20150205,000000,10.5815,10.6281,10.5127,10.6038,15708973.349535,0
+KEY.US,D,20150206,000000,10.7821,10.9905,10.7453,10.8839,24963732.860158,0
+KEY.US,D,20150209,000000,10.7598,10.7821,10.6542,10.6678,13772461.462584,0
+KEY.US,D,20150210,000000,10.7598,10.7598,10.6281,10.7453,9416599.4674494,0
+KEY.US,D,20150211,000000,10.7123,10.7211,10.5892,10.6959,16282818.429923,0
+KEY.US,D,20150212,000000,10.7598,10.9323,10.7211,10.9071,12622274.344833,0
+KEY.US,D,20150213,000000,10.9323,10.9847,10.7744,10.8412,11522944.66895,0
+KEY.US,D,20150217,000000,10.8296,10.8926,10.6959,10.8752,9915553.3791792,0
+KEY.US,D,20150218,000000,10.8577,10.8674,10.6736,10.7123,8826276.5346237,0
+KEY.US,D,20150219,000000,10.6881,10.7027,10.5379,10.6813,8636570.7443101,0
+KEY.US,D,20150220,000000,10.6281,10.7744,10.504,10.7744,9920463.7172976,0
+KEY.US,D,20150223,000000,10.7394,10.7531,10.6281,10.6881,6029591.8600233,0
+KEY.US,D,20150224,000000,10.7298,10.8296,10.6959,10.8209,9544880.1161657,0
+KEY.US,D,20150225,000000,10.8209,10.9149,10.7744,10.8752,10909462.976077,0
+KEY.US,D,20150226,000000,10.8355,10.8926,10.7598,10.8412,11215984.049027,0
+KEY.US,D,20150227,000000,10.8005,10.879,10.7414,10.756,8724553.3964829,0
+KEY.US,D,20150302,000000,10.7705,10.8626,10.725,10.8248,7474394.1058743,0
+KEY.US,D,20150303,000000,10.7637,10.8529,10.7153,10.8093,8770403.5109955,0
+KEY.US,D,20150304,000000,10.7337,10.7705,10.6493,10.7337,14453616.880296,0
+KEY.US,D,20150305,000000,10.756,10.8713,10.6057,10.8713,14467995.018914,0
+KEY.US,D,20150306,000000,10.9052,11.194,10.879,11.0457,17555304.849455,0
+KEY.US,D,20150309,000000,11.0176,11.0884,10.9721,11.0641,12541592.712312,0
+KEY.US,D,20150310,000000,10.9295,10.9372,10.7637,10.7841,15492779.179273,0
+KEY.US,D,20150311,000000,10.8093,11.0176,10.7782,10.9866,14727170.898568,0
+KEY.US,D,20150312,000000,11.1689,11.2938,11.1107,11.2794,20824081.544091,0
+KEY.US,D,20150313,000000,11.2657,11.3413,11.1107,11.2018,13910269.756223,0
+KEY.US,D,20150316,000000,11.2724,11.2938,11.1348,11.2657,10861290.278857,0
+KEY.US,D,20150317,000000,11.1776,11.2794,11.1271,11.2794,10130651.777413,0
+KEY.US,D,20150318,000000,11.258,11.3802,11.0457,11.1689,17369958.415845,0
+KEY.US,D,20150319,000000,11.162,11.1776,11.0303,11.1427,17201968.928615,0
+KEY.US,D,20150320,000000,11.2018,11.3326,11.162,11.3085,16545154.714212,0
+KEY.US,D,20150323,000000,11.3259,11.3326,11.2018,11.2356,10884993.829517,0
+KEY.US,D,20150324,000000,11.194,11.194,11.0457,11.0457,13234547.799434,0
+KEY.US,D,20150325,000000,11.04,11.0457,10.7918,10.8315,14610212.195674,0
+KEY.US,D,20150326,000000,10.8093,10.9644,10.7337,10.9227,13702122.597305,0
+KEY.US,D,20150327,000000,10.9052,10.9052,10.7491,10.8093,9373979.9199989,0
+KEY.US,D,20150330,000000,10.9178,11.0253,10.8877,10.9644,6452456.6828268,0
+KEY.US,D,20150331,000000,10.8248,10.9459,10.817,10.9295,10496895.521296,0
+KEY.US,D,20150401,000000,10.879,10.9459,10.8005,10.9295,22914326.532102,0
+KEY.US,D,20150402,000000,10.8877,11.0253,10.8877,11.0022,10401228.019721,0
+KEY.US,D,20150406,000000,10.879,10.9644,10.756,10.9295,9400273.2896711,0
+KEY.US,D,20150407,000000,10.9721,11.0719,10.9052,11.0022,11085532.492263,0
+KEY.US,D,20150408,000000,10.9866,11.0884,10.9227,10.9547,8523011.8237452,0
+KEY.US,D,20150409,000000,10.9459,11.0022,10.8626,10.9547,8777123.6270209,0
+KEY.US,D,20150410,000000,10.9459,10.9721,10.817,10.8529,12136962.898033,0
+KEY.US,D,20150413,000000,10.8442,11.0099,10.8315,11.0022,19679743.702825,0
+KEY.US,D,20150414,000000,10.9944,11.04,10.8529,10.8877,18600948.918564,0
+KEY.US,D,20150415,000000,10.8626,11.0303,10.8529,10.9547,14048413.384993,0
+KEY.US,D,20150416,000000,10.817,11.2182,10.7337,11.1184,28002158.051201,0
+KEY.US,D,20150417,000000,11.0303,11.0942,10.8093,10.879,15346420.355695,0
+KEY.US,D,20150420,000000,10.9547,11.0641,10.9101,10.9721,10514537.244588,0
+KEY.US,D,20150421,000000,11.0099,11.0457,10.9459,10.9459,10333087.9211,0
+KEY.US,D,20150422,000000,10.9295,11.0942,10.8529,11.0719,13252830.270777,0
+KEY.US,D,20150423,000000,11.0544,11.1107,10.9808,11.0719,12379821.886112,0
+KEY.US,D,20150424,000000,11.0641,11.0641,10.9808,10.9866,9653579.256832,0
+KEY.US,D,20150427,000000,10.9944,11.0544,10.8974,10.8974,9046675.2915285,0
+KEY.US,D,20150428,000000,10.8877,11.0253,10.817,11.0099,9726856.6896598,0
+KEY.US,D,20150429,000000,10.9721,11.2444,10.9721,11.1863,14353365.08953,0
+KEY.US,D,20150430,000000,11.2269,11.2861,11.0942,11.1532,14952795.724514,0
+KEY.US,D,20150501,000000,11.2105,11.2503,11.0884,11.1184,8379500.7692787,0
+KEY.US,D,20150504,000000,11.194,11.3015,11.1271,11.2938,9877432.4814863,0
+KEY.US,D,20150505,000000,11.2503,11.4528,11.2269,11.3085,20884567.747322,0
+KEY.US,D,20150506,000000,11.1271,11.3578,11.103,11.162,25026559.186703,0
+KEY.US,D,20150507,000000,11.1863,11.194,11.0303,11.0796,15358048.746237,0
+KEY.US,D,20150508,000000,11.1532,11.2724,11.0641,11.258,11850199.771001,0
+KEY.US,D,20150511,000000,11.2657,11.4354,11.2182,11.3802,9975355.4987426,0
+KEY.US,D,20150512,000000,11.3085,11.417,11.2018,11.3655,19156178.25608,0
+KEY.US,D,20150513,000000,11.3655,11.5585,11.3172,11.5188,21249913.824854,0
+KEY.US,D,20150514,000000,11.5506,11.6273,11.4663,11.5275,14799957.194404,0
+KEY.US,D,20150515,000000,11.5797,11.5797,11.3015,11.3501,16647503.123398,0
+KEY.US,D,20150518,000000,11.3733,11.5013,11.3501,11.4722,8724042.6552833,0
+KEY.US,D,20150519,000000,11.5188,11.6661,11.4857,11.6661,11908521.256986,0
+KEY.US,D,20150520,000000,11.6437,11.6582,11.5275,11.5585,7959692.1392692,0
+KEY.US,D,20150521,000000,11.5188,11.6059,11.4722,11.5188,8850575.4341168,0
+KEY.US,D,20150522,000000,11.5362,11.5797,11.4605,11.5013,5399945.9820351,0
+KEY.US,D,20150526,000000,11.4257,11.4722,11.3326,11.4441,13533866.905571,0
+KEY.US,D,20150527,000000,11.4857,11.5797,11.4528,11.5429,11526656.055,0
+KEY.US,D,20150528,000000,11.5362,11.5662,11.4528,11.4722,8631851.2892663,0
+KEY.US,D,20150529,000000,11.4693,11.4906,11.3122,11.3122,15635724.807119,0
+KEY.US,D,20150601,000000,11.3617,11.3899,11.1378,11.261,12642707.088216,0
+KEY.US,D,20150602,000000,11.2473,11.4217,11.2289,11.3617,11154230.794902,0
+KEY.US,D,20150603,000000,11.4217,11.6021,11.414,11.5138,14680415.895101,0
+KEY.US,D,20150604,000000,11.2901,11.5469,11.2901,11.4489,11725957.589063,0
+KEY.US,D,20150605,000000,11.5312,11.7484,11.5312,11.7164,14171509.236684,0
+KEY.US,D,20150608,000000,11.7096,11.8172,11.6631,11.7242,10853900.52437,0
+KEY.US,D,20150609,000000,11.7484,11.9345,11.6156,11.9025,13904535.009583,0
+KEY.US,D,20150610,000000,11.9674,12.075,11.9025,11.9597,14433310.016564,0
+KEY.US,D,20150611,000000,11.9597,12.0043,11.8822,11.918,7003769.306012,0
+KEY.US,D,20150612,000000,11.9102,11.9423,11.8094,11.9257,8297513.9092483,0
+KEY.US,D,20150615,000000,11.8027,11.9751,11.7484,11.9102,5652599.8513411,0
+KEY.US,D,20150616,000000,11.8899,12.0043,11.8395,11.981,7070935.3850522,0
+KEY.US,D,20150617,000000,12.0411,12.1079,11.795,11.8318,12675593.662464,0
+KEY.US,D,20150618,000000,11.8734,11.9257,11.7319,11.9257,10452078.238987,0
+KEY.US,D,20150619,000000,11.8647,11.9257,11.8027,11.8027,9630154.2922804,0
+KEY.US,D,20150622,000000,11.9345,11.9751,11.8899,11.9751,6838843.2341791,0
+KEY.US,D,20150623,000000,12.0043,12.1574,12.0043,12.1429,14732703.412329,0
+KEY.US,D,20150624,000000,12.1283,12.1835,11.9751,11.9751,8929362.6810972,0
+KEY.US,D,20150625,000000,12.0411,12.0886,11.8822,11.9257,12595309.273098,0
+KEY.US,D,20150626,000000,11.9751,12.0595,11.9025,11.918,10188674.041281,0
+KEY.US,D,20150629,000000,11.7736,11.8734,11.6108,11.6156,11237028.650049,0
+KEY.US,D,20150630,000000,11.7019,11.8647,11.6253,11.6544,13352884.987666,0
+KEY.US,D,20150701,000000,11.8462,11.9102,11.8027,11.8822,10480180.354766,0
+KEY.US,D,20150702,000000,11.8395,11.8395,11.6321,11.7019,10386491.846364,0
+KEY.US,D,20150706,000000,11.5924,11.6708,11.5235,11.6467,9478600.3536718,0
+KEY.US,D,20150707,000000,11.6156,11.6467,11.3617,11.571,11951477.171368,0
+KEY.US,D,20150708,000000,11.4693,11.5051,11.3453,11.353,8352671.8951973,0
+KEY.US,D,20150709,000000,11.6108,11.6108,11.4401,11.4974,7618764.6500766,0
+KEY.US,D,20150710,000000,11.6708,11.7096,11.54,11.5778,13232826.756362,0
+KEY.US,D,20150713,000000,11.7096,11.7649,11.6398,11.6708,13119162.592156,0
+KEY.US,D,20150714,000000,11.6108,11.7823,11.571,11.7823,9677704.8138572,0
+KEY.US,D,20150715,000000,11.8318,11.9423,11.7823,11.8647,13236514.411002,0
+KEY.US,D,20150716,000000,11.8966,11.9423,11.6467,11.7736,18800502.211925,0
+KEY.US,D,20150717,000000,11.7164,11.7484,11.4819,11.5924,14598841.755232,0
+KEY.US,D,20150720,000000,11.6253,11.8318,11.6253,11.795,10709301.952278,0
+KEY.US,D,20150721,000000,11.8094,11.9102,11.6708,11.6708,14499742.485517,0
+KEY.US,D,20150722,000000,11.6854,11.9423,11.6631,11.8966,13105759.504919,0
+KEY.US,D,20150723,000000,11.9025,11.9945,11.7406,11.7562,14225379.53573,0
+KEY.US,D,20150724,000000,11.7242,11.79,11.6398,11.6544,9857093.6319403,0
+KEY.US,D,20150727,000000,11.571,11.5846,11.4489,11.4693,9873586.9613839,0
+KEY.US,D,20150728,000000,11.4645,11.5778,11.3996,11.4906,9457597.0246662,0
+KEY.US,D,20150729,000000,11.4974,11.6398,11.4567,11.6108,11575635.620135,0
+KEY.US,D,20150730,000000,11.5778,11.6467,11.54,11.6156,6651080.3240245,0
+KEY.US,D,20150731,000000,11.6156,11.6398,11.4906,11.5138,9156944.8324083,0
+KEY.US,D,20150803,000000,11.5051,11.5556,11.3772,11.4489,8350784.73226,0
+KEY.US,D,20150804,000000,11.4693,11.6156,11.4401,11.5235,8075214.5760011,0
+KEY.US,D,20150805,000000,11.571,11.7096,11.5312,11.5623,8120191.7873726,0
+KEY.US,D,20150806,000000,11.6021,11.6467,11.4906,11.4906,8719901.0084653,0
+KEY.US,D,20150807,000000,11.5051,11.5924,11.2821,11.3617,14818821.601173,0
+KEY.US,D,20150810,000000,11.4304,11.6398,11.4217,11.6108,12680234.700677,0
+KEY.US,D,20150811,000000,11.4567,11.5051,11.3453,11.4217,15609123.960927,0
+KEY.US,D,20150812,000000,11.3287,11.3617,11.0419,11.1717,15500799.363807,0
+KEY.US,D,20150813,000000,11.2134,11.3453,11.1883,11.321,8439139.8643784,0
+KEY.US,D,20150814,000000,11.3365,11.4693,11.2901,11.4645,7955753.7571305,0
+KEY.US,D,20150817,000000,11.3685,11.4974,11.3045,11.4489,6991422.7823885,0
+KEY.US,D,20150818,000000,11.4567,11.5312,11.4217,11.4906,7166943.3807604,0
+KEY.US,D,20150819,000000,11.4401,11.4974,11.353,11.3617,13304474.976353,0
+KEY.US,D,20150820,000000,11.2687,11.2968,11.0322,11.0322,14745107.716775,0
+KEY.US,D,20150821,000000,10.9052,10.9382,10.6987,10.6987,17486032.865792,0
+KEY.US,D,20150824,000000,10.1647,10.3994,9.91087,10.0426,30773232.407996,0
+KEY.US,D,20150825,000000,10.2908,10.3897,9.8343,9.8343,18337475.590231,0
+KEY.US,D,20150826,000000,10.1433,10.4613,9.98635,10.4197,25839219.62939,0
+KEY.US,D,20150827,000000,10.5834,10.7851,10.5544,10.7705,21509205.266153,0
+KEY.US,D,20150828,000000,10.7201,10.8054,10.6018,10.7521,10774229.024444,0
+KEY.US,D,20150831,000000,10.6794,10.7821,10.6251,10.7201,9811138.2737867,0
+KEY.US,D,20150901,000000,10.47,10.5417,10.1443,10.2113,13947409.411733,0
+KEY.US,D,20150902,000000,10.3915,10.4158,10.2035,10.3915,12165933.789751,0
+KEY.US,D,20150903,000000,10.4575,10.5864,10.3837,10.4923,10503143.072737,0
+KEY.US,D,20150904,000000,10.3683,10.4312,10.2752,10.3538,9652715.6398946,0
+KEY.US,D,20150908,000000,10.6018,10.6862,10.4923,10.6726,9874708.5284221,0
+KEY.US,D,20150909,000000,10.7966,10.8499,10.533,10.5573,10104780.414106,0
+KEY.US,D,20150910,000000,10.4992,10.7201,10.47,10.5864,10392635.185965,0
+KEY.US,D,20150911,000000,10.5176,10.5573,10.4575,10.5417,9670655.5535033,0
+KEY.US,D,20150914,000000,10.5417,10.7201,10.4992,10.6086,9093240.4437205,0
+KEY.US,D,20150915,000000,10.5931,10.7899,10.5931,10.7821,8724963.0212429,0
+KEY.US,D,20150916,000000,10.7444,10.7899,10.5795,10.7667,10613756.203151,0
+KEY.US,D,20150917,000000,10.7744,10.8141,10.3915,10.4312,13758161.740798,0
+KEY.US,D,20150918,000000,10.3295,10.3295,10.0505,10.0794,20229943.013375,0
+KEY.US,D,20150921,000000,10.1812,10.2916,10.1346,10.2364,9310748.0958957,0
+KEY.US,D,20150922,000000,10.0794,10.159,9.91859,10.003,18179941.336486,0
+KEY.US,D,20150923,000000,9.97765,10.1443,9.9632,10.063,13014192.378147,0
+KEY.US,D,20150924,000000,9.93986,10.0251,9.86816,9.97765,18577347.516143,0
+KEY.US,D,20150925,000000,10.1443,10.3295,10.1443,10.2995,18973458.786296,0
+KEY.US,D,20150928,000000,10.2521,10.2598,9.94668,9.95539,13002454.616761,0
+KEY.US,D,20150929,000000,9.97765,10.0572,9.89435,9.9632,15122372.120764,0
+KEY.US,D,20150930,000000,10.0794,10.1522,9.97765,10.1522,12293979.187976,0
+KEY.US,D,20151001,000000,10.1443,10.2364,10.0853,10.2113,10807168.220512,0
+KEY.US,D,20151002,000000,9.92245,10.1346,9.70536,10.1269,14155179.963504,0
+KEY.US,D,20151005,000000,10.1977,10.4081,10.1899,10.3683,7811953.7985511,0
+KEY.US,D,20151006,000000,10.345,10.4158,10.2752,10.3295,8441222.0375918,0
+KEY.US,D,20151007,000000,10.4158,10.533,10.2995,10.3837,9746358.7490787,0
+KEY.US,D,20151008,000000,10.345,10.47,10.2655,10.4081,11009683.812831,0
+KEY.US,D,20151009,000000,10.4081,10.4759,10.159,10.1899,16704154.12453,0
+KEY.US,D,20151012,000000,10.1977,10.3053,10.1657,10.2598,9161001.8715933,0
+KEY.US,D,20151013,000000,10.2287,10.2916,10.1443,10.1657,9704495.5113237,0
+KEY.US,D,20151014,000000,10.1443,10.1443,9.86816,9.91859,16473169.095489,0
+KEY.US,D,20151015,000000,9.91859,10.4575,9.90306,10.3837,26660899.039402,0
+KEY.US,D,20151016,000000,10.4215,10.4642,10.22,10.3053,13010209.628591,0
+KEY.US,D,20151019,000000,10.2287,10.4003,10.1812,10.1977,10895257.148127,0
+KEY.US,D,20151020,000000,10.22,10.4642,10.1812,10.377,16147761.94796,0
+KEY.US,D,20151021,000000,10.4312,10.4391,10.1734,10.1734,18863615.378982,0
+KEY.US,D,20151022,000000,10.2451,10.4478,10.2451,10.2995,18521012.245935,0
+KEY.US,D,20151023,000000,10.4081,10.5864,10.3615,10.5486,17954610.573655,0
+KEY.US,D,20151026,000000,10.5486,10.5864,10.377,10.4836,13486372.101216,0
+KEY.US,D,20151027,000000,10.3915,10.4759,10.3373,10.3915,9445199.9428229,0
+KEY.US,D,20151028,000000,10.4003,10.8693,10.3837,10.8432,13097750.67019,0
+KEY.US,D,20151029,000000,10.8364,10.9285,10.3615,10.4391,40960527.963939,0
+KEY.US,D,20151030,000000,9.88568,9.93986,9.65206,9.68792,103014627.22846,0
+KEY.US,D,20151102,000000,9.91087,10.003,9.75285,9.96894,42853597.958518,0
+KEY.US,D,20151103,000000,9.93986,10.0117,9.90306,9.96894,18377925.261434,0
+KEY.US,D,20151104,000000,9.98635,10.0572,9.91859,9.99516,22660723.406425,0
+KEY.US,D,20151105,000000,10.0931,10.1734,10.0117,10.1346,25434665.13654,0
+KEY.US,D,20151106,000000,10.47,10.5417,10.2916,10.4478,30725773.716655,0
+KEY.US,D,20151109,000000,10.3915,10.4759,10.2035,10.2752,25963047.027567,0
+KEY.US,D,20151110,000000,10.2598,10.3683,10.1346,10.314,20155217.964581,0
+KEY.US,D,20151111,000000,10.4081,10.4081,10.2113,10.2655,19369901.264376,0
+KEY.US,D,20151112,000000,10.1899,10.1977,10.0853,10.1269,25331615.103081,0
+KEY.US,D,20151113,000000,10.0794,10.1346,9.91087,9.95539,22025520.251466,0
+KEY.US,D,20151116,000000,9.91859,10.1028,9.87687,10.0505,17589959.929594,0
+KEY.US,D,20151117,000000,10.1115,10.1977,10.0117,10.0572,15589049.252283,0
+KEY.US,D,20151118,000000,10.0931,10.2655,10.0339,10.2598,16393335.6029,0
+KEY.US,D,20151119,000000,10.2287,10.2655,10.1269,10.2035,10893301.886363,0
+KEY.US,D,20151120,000000,10.2521,10.2995,10.1346,10.2035,12433431.139656,0
+KEY.US,D,20151123,000000,10.2752,10.345,10.1899,10.2113,13351662.304188,0
+KEY.US,D,20151124,000000,10.1657,10.2655,10.0572,10.2521,13259503.955784,0
+KEY.US,D,20151125,000000,10.2598,10.3538,10.2035,10.2598,13680679.721328,0
+KEY.US,D,20151127,000000,10.3014,10.3257,10.2074,10.3092,5777108.2377837,0
+KEY.US,D,20151130,000000,10.3092,10.3653,10.2326,10.2879,12787150.890247,0
+KEY.US,D,20151201,000000,10.3344,10.4681,10.2705,10.4362,14756757.775127,0
+KEY.US,D,20151202,000000,10.4681,10.5243,10.2792,10.3014,15849582.981268,0
+KEY.US,D,20151203,000000,10.3576,10.3877,10.1386,10.1609,18471444.55457,0
+KEY.US,D,20151204,000000,10.2074,10.5457,10.1309,10.5243,24319766.624375,0
+KEY.US,D,20151207,000000,10.4982,10.5146,10.3257,10.3877,14601796.831587,0
+KEY.US,D,20151208,000000,10.3014,10.3877,10.2006,10.2326,14622755.793175,0
+KEY.US,D,20151209,000000,10.1851,10.3421,9.95826,10.0834,22201681.597888,0
+KEY.US,D,20151210,000000,10.1065,10.3741,10.0523,10.2074,14783530.931987,0
+KEY.US,D,20151211,000000,10.0445,10.1309,9.94955,9.99802,17545328.371357,0
+KEY.US,D,20151214,000000,10.0137,10.1609,9.80806,9.96508,20182118.03289,0
+KEY.US,D,20151215,000000,10.0969,10.3576,10.0969,10.3014,22001975.598067,0
+KEY.US,D,20151216,000000,10.3877,10.5243,10.1851,10.4895,23953242.230782,0
+KEY.US,D,20151217,000000,10.5146,10.5688,10.1928,10.2006,19558657.798319,0
+KEY.US,D,20151218,000000,10.1309,10.1483,9.92443,9.94085,47953899.817288,0
+KEY.US,D,20151221,000000,9.98932,10.0834,9.91186,10.0746,17233226.290026,0
+KEY.US,D,20151222,000000,10.1386,10.2326,9.97962,10.2006,15045651.569991,0
+KEY.US,D,20151223,000000,10.2626,10.4739,10.1609,10.4681,17910451.580002,0
+KEY.US,D,20151224,000000,10.4536,10.5146,10.4274,10.4603,5475313.8424795,0
+KEY.US,D,20151228,000000,10.4128,10.44,10.2956,10.4362,13445858.458389,0
+KEY.US,D,20151229,000000,10.4982,10.5641,10.4312,10.5311,10033267.359967,0
+KEY.US,D,20151230,000000,10.4982,10.4982,10.3974,10.3974,9072095.7580597,0
+KEY.US,D,20151231,000000,10.3344,10.4895,10.3014,10.3499,12183149.379477,0
+KEY.US,D,20160104,000000,10.1928,10.2249,10.0834,10.1687,23012185.577733,0
+KEY.US,D,20160105,000000,10.2074,10.2626,10.0057,10.0834,22958321.469489,0
+KEY.US,D,20160106,000000,9.95826,10.0523,9.87883,9.90306,26440454.883279,0
+KEY.US,D,20160107,000000,9.75382,9.87012,9.53479,9.55805,26064529.756214,0
+KEY.US,D,20160108,000000,9.64528,9.67824,9.33126,9.35258,18283291.623863,0
+KEY.US,D,20160111,000000,9.40783,9.46501,9.21981,9.36809,28467854.972338,0
+KEY.US,D,20160112,000000,9.49506,9.50862,9.21787,9.45532,18496199.509841,0
+KEY.US,D,20160113,000000,9.51832,9.55805,9.08422,9.1632,28247036.27267,0
+KEY.US,D,20160114,000000,9.24307,9.35258,9.06328,9.28183,21549498.103695,0
+KEY.US,D,20160115,000000,8.91528,9.088,8.84929,9.03023,24766026.489518,0
+KEY.US,D,20160119,000000,9.14101,9.17086,8.82787,8.8901,18685552.424416,0
+KEY.US,D,20160120,000000,8.7072,8.88176,8.45949,8.78843,37613531.512544,0
+KEY.US,D,20160121,000000,8.53567,9.00184,8.50717,8.76458,28949148.588368,0
+KEY.US,D,20160122,000000,8.91528,9.07937,8.83718,8.88176,25537084.739953,0
+KEY.US,D,20160125,000000,8.84929,8.87507,8.48391,8.51434,24077462.744912,0
+KEY.US,D,20160126,000000,8.55883,8.6855,8.51434,8.58374,20511592.537609,0
+KEY.US,D,20160127,000000,8.54273,8.84542,8.52325,8.56774,21372938.482316,0
+KEY.US,D,20160128,000000,8.73425,8.82787,8.59536,8.69374,17830677.931837,0
+KEY.US,D,20160129,000000,8.74995,8.78843,8.59178,8.75712,22044867.540824,0
+KEY.US,D,20160201,000000,8.82787,8.82787,8.64761,8.69374,17952205.446915,0
+KEY.US,D,20160202,000000,8.55883,8.55883,8.39319,8.44349,21036931.649247,0
+KEY.US,D,20160203,000000,8.49931,8.51434,8.09633,8.45949,29822303.48869,0
+KEY.US,D,20160204,000000,8.42594,8.632,8.40997,8.55883,22005987.238034,0
+KEY.US,D,20160205,000000,8.64761,8.7072,8.45038,8.47519,22109656.351735,0
+KEY.US,D,20160208,000000,8.38098,8.38437,8.19199,8.27747,18683002.84562,0
+KEY.US,D,20160209,000000,8.13665,8.41888,8.10748,8.34987,17746643.979806,0
+KEY.US,D,20160210,000000,8.42594,8.47519,8.20062,8.25334,28217205.891215,0
+KEY.US,D,20160211,000000,7.98042,7.99651,7.75354,7.84677,32339596.218338,0
+KEY.US,D,20160212,000000,7.99651,8.31149,7.96452,8.23251,19864654.716664,0
+KEY.US,D,20160216,000000,8.48391,8.69374,8.30704,8.55883,22501163.728488,0
+KEY.US,D,20160217,000000,8.66465,8.74607,8.52325,8.57665,21610960.390107,0
+KEY.US,D,20160218,000000,8.61582,8.61582,8.23764,8.34987,38977185.752093,0
+KEY.US,D,20160219,000000,8.28514,8.45038,8.23251,8.39319,17139376.820761,0
+KEY.US,D,20160222,000000,8.50717,8.58374,8.45038,8.57665,16125606.097904,0
+KEY.US,D,20160223,000000,8.55174,8.55883,8.29395,8.34105,13655509.982294,0
+KEY.US,D,20160224,000000,8.21622,8.29026,8.02655,8.26875,14740473.901165,0
+KEY.US,D,20160225,000000,8.30277,8.41888,8.23251,8.38709,14196787.314759,0
+KEY.US,D,20160226,000000,8.52772,8.59014,8.3898,8.4715,26996148.530976,0
+KEY.US,D,20160229,000000,8.46375,8.47596,8.25655,8.33834,21983595.105686,0
+KEY.US,D,20160301,000000,8.37652,8.68463,8.35423,8.61406,37844059.454006,0
+KEY.US,D,20160302,000000,8.62037,8.93593,8.62037,8.93593,27734154.087297,0
+KEY.US,D,20160303,000000,8.93593,9.06425,8.86489,9.06425,15372593.00472,0
+KEY.US,D,20160304,000000,9.14295,9.27796,9.08034,9.12521,17176314.243392,0
+KEY.US,D,20160307,000000,9.03973,9.11853,8.96869,9.03973,10465782.611941,0
+KEY.US,D,20160308,000000,8.92275,8.9622,8.71448,8.76274,14351229.262696,0
+KEY.US,D,20160309,000000,8.80316,8.852,8.57404,8.61406,14319727.364589,0
+KEY.US,D,20160310,000000,8.68463,8.74801,8.49554,8.66194,16014673.109365,0
+KEY.US,D,20160311,000000,8.76274,8.89833,8.71903,8.86489,14379009.456749,0
+KEY.US,D,20160314,000000,8.86489,8.8742,8.71448,8.80316,16442843.449842,0
+KEY.US,D,20160315,000000,8.71448,8.82787,8.66194,8.82787,14734214.99992,0
+KEY.US,D,20160316,000000,8.81237,8.9622,8.66194,8.69916,18237561.198197,0
+KEY.US,D,20160317,000000,8.67745,8.84832,8.58112,8.7958,19016115.47856,0
+KEY.US,D,20160318,000000,8.8742,9.04817,8.84832,9.00184,28974561.832296,0
+KEY.US,D,20160321,000000,8.96869,9.10709,8.95367,9.0311,13411193.060246,0
+KEY.US,D,20160322,000000,8.92934,9.08034,8.90308,9.01502,15658204.642501,0
+KEY.US,D,20160323,000000,9.00184,9.00756,8.84164,8.89833,15632371.455809,0
+KEY.US,D,20160324,000000,8.82787,8.84832,8.69916,8.84164,12428996.461523,0
+KEY.US,D,20160328,000000,8.86489,8.90677,8.79202,8.83621,10753231.886241,0
+KEY.US,D,20160329,000000,8.75625,8.75625,8.59014,8.70623,17107632.44956,0
+KEY.US,D,20160330,000000,8.77826,8.92275,8.7325,8.81237,16705632.694507,0
+KEY.US,D,20160331,000000,8.77826,8.84832,8.6538,8.72359,14425312.531639,0
+KEY.US,D,20160401,000000,8.66194,8.72359,8.53285,8.67028,14971878.87297,0
+KEY.US,D,20160404,000000,8.64576,8.86489,8.60506,8.66194,13638280.979164,0
+KEY.US,D,20160405,000000,8.53285,8.62037,8.50455,8.53285,15322727.123038,0
+KEY.US,D,20160406,000000,8.54032,8.72785,8.48943,8.68463,17496570.643309,0
+KEY.US,D,20160407,000000,8.55621,8.62037,8.37652,8.42236,19172507.529259,0
+KEY.US,D,20160408,000000,8.53285,8.66194,8.46375,8.4715,11193949.95142,0
+KEY.US,D,20160411,000000,8.54826,8.70623,8.53285,8.60506,14774352.0356,0
+KEY.US,D,20160412,000000,8.60506,8.71448,8.56503,8.70623,11631523.088969,0
+KEY.US,D,20160413,000000,8.82051,9.15167,8.7958,9.088,22568506.245398,0
+KEY.US,D,20160414,000000,9.05563,9.37972,9.03973,9.27021,20727880.601708,0
+KEY.US,D,20160415,000000,9.32642,9.32642,9.19102,9.245,13702495.077251,0
+KEY.US,D,20160418,000000,9.16417,9.37197,9.15255,9.31769,10909485.675686,0
+KEY.US,D,20160419,000000,9.33901,9.50475,9.32642,9.46501,15607583.482925,0
+KEY.US,D,20160420,000000,9.51347,9.61039,9.44465,9.59198,20519006.023505,0
+KEY.US,D,20160421,000000,9.49893,9.88568,9.48245,9.71312,24029680.068245,0
+KEY.US,D,20160422,000000,9.73541,10.001,9.72766,9.94085,21206218.109583,0
+KEY.US,D,20160425,000000,9.90306,9.91087,9.73541,9.8062,14546934.972354,0
+KEY.US,D,20160426,000000,9.86816,9.98833,9.78194,9.93214,14065945.737442,0
+KEY.US,D,20160427,000000,9.94085,10.0164,9.83909,9.93214,13654103.638345,0
+KEY.US,D,20160428,000000,9.83909,9.98833,9.76836,9.8159,16753634.112861,0
+KEY.US,D,20160429,000000,9.72766,9.83234,9.63365,9.71312,21772031.655633,0
+KEY.US,D,20160502,000000,9.77418,9.89435,9.6414,9.84496,15453828.714056,0
+KEY.US,D,20160503,000000,9.69471,9.71312,9.52315,9.63365,16170447.111622,0
+KEY.US,D,20160504,000000,9.53091,9.57646,9.30024,9.3962,17613367.353539,0
+KEY.US,D,20160505,000000,9.41945,9.48245,9.30509,9.37972,13346106.059017,0
+KEY.US,D,20160506,000000,9.2925,9.41945,9.26051,9.38747,12852034.626795,0
+KEY.US,D,20160509,000000,9.37972,9.45242,9.245,9.32642,14013894.502507,0
+KEY.US,D,20160510,000000,9.41171,9.55418,9.40298,9.50475,12711745.884987,0
+KEY.US,D,20160511,000000,9.47373,9.6162,9.45242,9.45242,11401380.009058,0
+KEY.US,D,20160512,000000,9.51347,9.61039,9.31769,9.38747,10576280.18071,0
+KEY.US,D,20160513,000000,9.37197,9.51347,9.19102,9.22175,11338900.367448,0
+KEY.US,D,20160516,000000,9.245,9.44465,9.21981,9.40298,13559730.014476,0
+KEY.US,D,20160517,000000,9.36325,9.54545,9.2925,9.43593,14068532.461053,0
+KEY.US,D,20160518,000000,9.42721,9.93214,9.41945,9.89435,24219735.638895,0
+KEY.US,D,20160519,000000,9.86816,10.0137,9.70342,9.79064,18091127.053188,0
+KEY.US,D,20160520,000000,9.83234,9.95737,9.8159,9.86043,11533200.764957,0
+KEY.US,D,20160523,000000,9.86043,9.92443,9.72766,9.86043,12651805.50417,0
+KEY.US,D,20160524,000000,9.95737,10.1144,9.92443,10.0746,14048718.797912,0
+KEY.US,D,20160525,000000,10.1396,10.3363,10.1396,10.2423,17736126.838298,0
+KEY.US,D,20160526,000000,10.2859,10.2936,10.0921,10.1433,9975086.1988374,0
+KEY.US,D,20160527,000000,10.1647,10.3082,10.1433,10.2461,16864992.203166,0
+KEY.US,D,20160531,000000,10.2936,10.3237,10.1522,10.1987,17547302.205528,0
+KEY.US,D,20160601,000000,10.0776,10.2859,9.9913,10.2539,15864061.204524,0
+KEY.US,D,20160602,000000,10.221,10.3237,10.1647,10.3082,10692508.368917,0
+KEY.US,D,20160603,000000,9.87883,10.1259,9.85368,10.1095,13537624.722639,0
+KEY.US,D,20160606,000000,10.1259,10.312,10.1095,10.2123,17486754.094274,0
+KEY.US,D,20160607,000000,10.2374,10.2461,10.0843,10.0921,12387727.540801,0
+KEY.US,D,20160608,000000,10.0843,10.1725,10.0388,10.1008,17563058.829485,0
+KEY.US,D,20160609,000000,10.0224,10.0301,9.77515,9.89623,18642260.143103,0
+KEY.US,D,20160610,000000,9.79162,9.79554,9.68695,9.74316,14321321.496212,0
+KEY.US,D,20160613,000000,9.68018,9.80708,9.60166,9.61039,13568836.684833,0
+KEY.US,D,20160614,000000,9.53868,9.67144,9.16989,9.2673,24364718.040737,0
+KEY.US,D,20160615,000000,9.28183,9.45822,9.24307,9.27506,14837725.216359,0
+KEY.US,D,20160616,000000,9.1949,9.21981,9.0189,9.16989,19023443.325023,0
+KEY.US,D,20160617,000000,9.13093,9.36519,9.13093,9.24307,19712786.078933,0
+KEY.US,D,20160620,000000,9.39523,9.5125,9.20353,9.22756,13235927.316573,0
+KEY.US,D,20160621,000000,9.2673,9.2983,9.11562,9.25082,13596748.949338,0
+KEY.US,D,20160622,000000,9.2576,9.3865,9.1949,9.20353,10629032.008119,0
+KEY.US,D,20160623,000000,9.35453,9.53868,9.35453,9.53868,13139546.84092,0
+KEY.US,D,20160624,000000,8.97247,9.13917,8.79036,8.80588,30878345.010461,0
+KEY.US,D,20160627,000000,8.6855,8.6855,8.12027,8.18539,29770675.29192,0
+KEY.US,D,20160628,000000,8.38437,8.5125,8.23251,8.48943,36478838.941446,0
+KEY.US,D,20160629,000000,8.59014,8.65467,8.3898,8.60583,27497137.153101,0
+KEY.US,D,20160630,000000,8.77291,8.79036,8.59014,8.79036,29228174.244177,0
+KEY.US,D,20160701,000000,8.72504,8.83814,8.65467,8.71632,22172015.272698,0
+KEY.US,D,20160705,000000,8.69374,8.71632,8.43022,8.4965,17829418.103545,0
+KEY.US,D,20160706,000000,8.3898,8.63122,8.25576,8.59014,20217583.076346,0
+KEY.US,D,20160707,000000,8.59798,8.82245,8.59798,8.70101,18244777.610216,0
+KEY.US,D,20160708,000000,8.88447,8.98013,8.80229,8.82245,17735655.305514,0
+KEY.US,D,20160711,000000,8.93971,9.03585,8.88447,8.92469,14188223.371414,0
+KEY.US,D,20160712,000000,9.0689,9.19102,9.05205,9.12231,19007468.991182,0
+KEY.US,D,20160713,000000,9.16989,9.23531,9.04817,9.1949,16434025.683596,0
+KEY.US,D,20160714,000000,9.40977,9.45822,9.33126,9.37003,18561311.274279,0
+KEY.US,D,20160715,000000,9.434,9.47276,9.2576,9.30703,15872301.162544,0
+KEY.US,D,20160718,000000,9.2983,9.3458,9.24307,9.33126,11636187.858592,0
+KEY.US,D,20160719,000000,9.28183,9.3991,9.23531,9.32448,9789918.2666965,0
+KEY.US,D,20160720,000000,9.36228,9.41848,9.25082,9.40201,11787410.589271,0
+KEY.US,D,20160721,000000,9.37003,9.46404,9.2576,9.28959,13361932.8454,0
+KEY.US,D,20160722,000000,9.32448,9.40977,9.24307,9.39523,14480070.179032,0
+KEY.US,D,20160725,000000,9.36228,9.41848,9.2576,9.28959,18394359.778254,0
+KEY.US,D,20160726,000000,9.27506,9.31479,9.10137,9.23531,31590698.976962,0
+KEY.US,D,20160727,000000,9.27118,9.39135,9.23822,9.27118,23449555.450604,0
+KEY.US,D,20160728,000000,9.26245,9.39523,9.19102,9.33514,17628750.465749,0
+KEY.US,D,20160729,000000,9.27118,9.46986,9.27118,9.37488,95831263.776076,0
+KEY.US,D,20160801,000000,9.3584,9.45532,9.1728,9.19975,20439868.996188,0
+KEY.US,D,20160802,000000,9.1824,9.23144,9.09565,9.1728,21890021.127129,0
+KEY.US,D,20160803,000000,9.16892,9.3584,9.16892,9.35064,22829165.854031,0
+KEY.US,D,20160804,000000,9.35064,9.45532,9.35064,9.3991,18174773.048267,0
+KEY.US,D,20160805,000000,9.54351,9.8343,9.52509,9.82646,29463684.749786,0
+KEY.US,D,20160808,000000,9.85466,9.93115,9.73638,9.75285,23204678.260936,0
+KEY.US,D,20160809,000000,9.76836,9.85466,9.74316,9.80708,21917131.682721,0
+KEY.US,D,20160810,000000,9.78291,9.8343,9.71312,9.71312,27571043.984174,0
+KEY.US,D,20160811,000000,9.74316,9.76836,9.67921,9.71312,14513720.285578,0
+KEY.US,D,20160812,000000,9.62395,9.63268,9.528,9.60845,16339030.915885,0
+KEY.US,D,20160815,000000,9.67047,9.79162,9.66272,9.77515,18863468.863325,0
+KEY.US,D,20160816,000000,9.71312,9.83812,9.67047,9.75285,18015749.90654,0
+KEY.US,D,20160817,000000,9.76836,9.84105,9.72863,9.76836,19140123.441807,0
+KEY.US,D,20160818,000000,9.76061,9.89623,9.72863,9.78291,17748295.892252,0
+KEY.US,D,20160819,000000,9.76836,9.82646,9.73154,9.79936,15638082.47104,0
+KEY.US,D,20160822,000000,9.78291,9.87589,9.7199,9.76061,27385049.57991,0
+KEY.US,D,20160823,000000,9.80708,9.8294,9.7199,9.72863,13981771.460557,0
+KEY.US,D,20160824,000000,9.75285,9.79162,9.65885,9.67921,26019001.563427,0
+KEY.US,D,20160825,000000,9.67047,9.84105,9.67047,9.82646,24709960.519215,0
+KEY.US,D,20160826,000000,9.84682,9.96122,9.7703,9.8711,23787810.576752,0
+KEY.US,D,20160829,000000,9.79936,9.94866,9.79936,9.8711,19576205.627774,0
+KEY.US,D,20160830,000000,9.89722,10.0164,9.89346,10.0097,13615435.886438,0
+KEY.US,D,20160831,000000,10.0408,10.094,9.9448,10.0639,25038733.399659,0
+KEY.US,D,20160901,000000,10.094,10.1289,9.85466,9.96607,16386033.551448,0
+KEY.US,D,20160902,000000,10.0164,10.0737,9.89722,10.0572,16832674.150939,0
+KEY.US,D,20160906,000000,10.0485,10.0639,9.80708,9.89722,16760960.927523,0
+KEY.US,D,20160907,000000,9.86239,9.93511,9.80708,9.91374,13916721.604144,0
+KEY.US,D,20160908,000000,9.93511,9.97478,9.84105,9.93511,21737972.956128,0
+KEY.US,D,20160909,000000,9.90504,10.0485,9.82646,9.82646,23660640.145269,0
+KEY.US,D,20160912,000000,9.76061,10.1115,9.67921,10.1115,32962780.962202,0
+KEY.US,D,20160913,000000,9.97478,9.99328,9.76061,9.8711,24836895.700205,0
+KEY.US,D,20160914,000000,9.86239,9.93115,9.76836,9.79162,17523605.877471,0
+KEY.US,D,20160915,000000,9.75285,9.9263,9.73638,9.91374,17648234.98456,0
+KEY.US,D,20160916,000000,9.80708,9.84105,9.7199,9.82646,21242299.137879,0
+KEY.US,D,20160919,000000,9.87981,9.9263,9.7703,9.82646,12030859.767181,0
+KEY.US,D,20160920,000000,9.92057,9.9263,9.72863,9.76836,10998135.90272,0
+KEY.US,D,20160921,000000,9.80708,9.86239,9.67921,9.80708,17632571.222642,0
+KEY.US,D,20160922,000000,9.84682,9.91374,9.82167,9.88754,16252286.424195,0
+KEY.US,D,20160923,000000,9.85466,9.98833,9.82646,9.86239,14350621.532258,0
+KEY.US,D,20160926,000000,9.77515,9.82646,9.61135,9.62395,22124880.566683,0
+KEY.US,D,20160927,000000,9.58324,9.76061,9.528,9.73638,16844273.651071,0
+KEY.US,D,20160928,000000,9.76061,9.81678,9.65691,9.80708,14291196.019843,0
+KEY.US,D,20160929,000000,9.77515,9.91374,9.59101,9.65691,16464262.59441,0
+KEY.US,D,20160930,000000,9.71312,9.79162,9.61523,9.75285,28335609.114673,0
+KEY.US,D,20161003,000000,9.70342,9.79162,9.65885,9.73638,13730463.058977,0
+KEY.US,D,20161004,000000,9.78291,10.0689,9.76061,9.9448,19578239.306368,0
+KEY.US,D,20161005,000000,9.99328,10.2491,9.99328,10.2249,19137062.090011,0
+KEY.US,D,20161006,000000,10.2414,10.2976,10.1609,10.2006,12679608.397832,0
+KEY.US,D,20161007,000000,10.1851,10.2723,10.0639,10.1609,13561207.552653,0
+KEY.US,D,20161010,000000,10.2723,10.3334,10.2364,10.2558,12965915.469086,0
+KEY.US,D,20161011,000000,10.2414,10.2898,10.1212,10.2074,19604171.5459,0
+KEY.US,D,20161012,000000,10.2152,10.2491,10.1366,10.1754,23380514.59023,0
+KEY.US,D,20161013,000000,10.0572,10.0737,9.77515,9.86239,17972755.815543,0
+KEY.US,D,20161014,000000,10.0408,10.1115,9.95252,10.0321,18375579.979118,0
+KEY.US,D,20161017,000000,10.0485,10.0737,9.87981,9.89722,11705488.732666,0
+KEY.US,D,20161018,000000,10.0485,10.1366,9.90504,10.1212,22746631.107987,0
+KEY.US,D,20161019,000000,10.1754,10.4012,10.153,10.3538,19823313.569914,0
+KEY.US,D,20161020,000000,10.3538,10.5379,10.3208,10.4322,24717140.81822,0
+KEY.US,D,20161021,000000,10.3441,10.4662,10.2898,10.4497,12709538.863926,0
+KEY.US,D,20161024,000000,10.4972,10.6164,10.4875,10.4972,16074973.588524,0
+KEY.US,D,20161025,000000,10.6659,11.1311,10.5777,11.1146,45753087.098081,0
+KEY.US,D,20161026,000000,11.1146,11.4364,11.098,11.3637,30052618.879269,0
+KEY.US,D,20161027,000000,11.4364,11.5225,11.3461,11.4364,19159413.982143,0
+KEY.US,D,20161028,000000,11.4538,11.4799,11.2172,11.2754,23477840.195054,0
+KEY.US,D,20161031,000000,11.3374,11.4093,11.2754,11.3122,14352333.289128,0
+KEY.US,D,20161101,000000,11.3859,11.4451,11.1766,11.3287,19637671.009588,0
+KEY.US,D,20161102,000000,11.2978,11.2978,11.0826,11.1766,17328632.746099,0
+KEY.US,D,20161103,000000,11.1766,11.3705,11.1679,11.1853,18046542.957771,0
+KEY.US,D,20161104,000000,11.2008,11.3549,11.098,11.26,17317171.507222,0
+KEY.US,D,20161107,000000,11.4887,11.6825,11.4887,11.6495,21487485.867668,0
+KEY.US,D,20161108,000000,11.5633,11.6273,11.3501,11.5459,21534944.559009,0
+KEY.US,D,20161109,000000,11.7474,12.2679,11.6661,12.2049,41607100.52754,0
+KEY.US,D,20161110,000000,12.4191,12.8514,12.2418,12.6546,35189392.818689,0
+KEY.US,D,20161111,000000,12.5954,13.1004,12.518,13.0868,40047292.776958,0
+KEY.US,D,20161114,000000,13.2991,13.6771,13.1886,13.4542,40421996.252346,0
+KEY.US,D,20161115,000000,13.3243,13.7187,13.0868,13.6964,33243162.403741,0
+KEY.US,D,20161116,000000,13.3592,13.5985,13.2564,13.4047,29117214.428828,0
+KEY.US,D,20161117,000000,13.4455,13.6296,13.399,13.6209,31703995.820224,0
+KEY.US,D,20161118,000000,13.6615,13.7043,13.554,13.6296,20567549.137069,0
+KEY.US,D,20161121,000000,13.7401,13.8544,13.5947,13.7672,20879717.253627,0
+KEY.US,D,20161122,000000,13.8379,13.87,13.6771,13.7672,17102188.670633,0
+KEY.US,D,20161123,000000,13.8884,14.0773,13.8447,14.0385,21068134.325237,0
+KEY.US,D,20161125,000000,14.0173,14.0425,13.8486,13.9543,7618599.5620121,0
+KEY.US,D,20161128,000000,13.8573,13.928,13.6402,13.6896,14968231.458545,0
+KEY.US,D,20161129,000000,13.714,13.8651,13.6568,13.6993,12519547.2649,0
+KEY.US,D,20161130,000000,14.0269,14.1627,13.8486,13.9377,22802555.721635,0
+KEY.US,D,20161201,000000,14.0269,14.3894,14.0269,14.3826,19331007.548181,0
+KEY.US,D,20161202,000000,14.3991,14.4854,14.1549,14.4117,21102413.830029,0
+KEY.US,D,20161205,000000,14.4059,14.5028,14.1878,14.2508,24651918.651139,0
+KEY.US,D,20161206,000000,14.3826,14.4767,14.1587,14.4534,15621423.021731,0
+KEY.US,D,20161207,000000,14.4679,14.7344,14.3729,14.6957,17540020.790084,0
+KEY.US,D,20161208,000000,14.8149,14.9844,14.6317,14.7916,18123825.839763,0
+KEY.US,D,20161209,000000,14.9263,14.9263,14.6473,14.8643,13935679.90475,0
+KEY.US,D,20161212,000000,14.7916,14.8682,14.5309,14.655,17755689.773941,0
+KEY.US,D,20161213,000000,14.7179,14.8468,14.3729,14.559,22183939.789957,0
+KEY.US,D,20161214,000000,14.4282,14.936,14.2702,14.6065,25873381.508937,0
+KEY.US,D,20161215,000000,14.6637,14.8895,14.5115,14.7916,18558149.837843,0
+KEY.US,D,20161216,000000,14.8643,14.8895,14.5813,14.622,30459499.050227,0
+KEY.US,D,20161219,000000,14.5415,14.6724,14.4282,14.6317,17343142.955168,0
+KEY.US,D,20161220,000000,14.7509,14.8982,14.7122,14.8643,10724014.394227,0
+KEY.US,D,20161221,000000,14.872,14.8982,14.748,14.7509,8598995.6690303,0
+KEY.US,D,20161222,000000,14.7752,14.8808,14.687,14.7829,11354064.737973,0
+KEY.US,D,20161223,000000,14.7993,14.9185,14.7035,14.872,8403799.6687717,0
+KEY.US,D,20161227,000000,14.8982,14.9922,14.872,14.9263,6044740.7535415,0
+KEY.US,D,20161228,000000,14.9263,14.936,14.6801,14.7035,8722971.6464649,0
+KEY.US,D,20161229,000000,14.7122,14.7257,14.4679,14.5813,12509522.292183,0
+KEY.US,D,20161230,000000,14.6317,14.8411,14.5503,14.7122,12724775.460478,0
+KEY.US,D,20170103,000000,14.9041,15.0272,14.622,14.7035,16943054.094463,0
+KEY.US,D,20170104,000000,14.7829,14.9922,14.7752,14.9041,12377423.981975,0
+KEY.US,D,20170105,000000,14.8643,14.969,14.6133,14.7179,17025795.200588,0
+KEY.US,D,20170106,000000,14.8149,14.8982,14.7257,14.7509,12292399.501559,0
+KEY.US,D,20170109,000000,14.687,14.7752,14.5067,14.7035,11775070.25645,0
+KEY.US,D,20170110,000000,14.7422,14.9777,14.6317,14.8808,11744162.675375,0
+KEY.US,D,20170111,000000,14.8333,14.969,14.6724,14.969,13090654.978819,0
+KEY.US,D,20170112,000000,14.8895,14.9185,14.5813,14.7257,14063957.458066,0
+KEY.US,D,20170113,000000,14.7993,15.1153,14.7993,14.9603,13171575.989032,0
+KEY.US,D,20170117,000000,14.8149,14.8149,14.242,14.2605,31061161.469483,0
+KEY.US,D,20170118,000000,14.3652,14.6065,14.1811,14.5968,24994541.388394,0
+KEY.US,D,20170119,000000,14.622,14.6627,14.2121,14.3652,23300662.525234,0
+KEY.US,D,20170120,000000,14.3826,14.5271,14.2915,14.3826,16119881.669268,0
+KEY.US,D,20170123,000000,14.3826,14.4282,14.183,14.242,13180478.36291,0
+KEY.US,D,20170124,000000,14.3003,14.559,14.2305,14.5348,19206763.302641,0
+KEY.US,D,20170125,000000,14.7596,14.8371,14.6065,14.8149,11556616.443305,0
+KEY.US,D,20170126,000000,14.8411,14.9526,14.7596,14.8546,13412513.764761,0
+KEY.US,D,20170127,000000,14.8149,14.8546,14.7122,14.7344,8104650.8097012,0
+KEY.US,D,20170130,000000,14.6385,14.6385,14.3197,14.5503,12481774.083943,0
+KEY.US,D,20170131,000000,14.5503,14.6637,14.34,14.4679,9951294.9451426,0
+KEY.US,D,20170201,000000,14.6473,14.7596,14.4611,14.5271,12688909.046665,0
+KEY.US,D,20170202,000000,14.3991,14.3991,14.2276,14.3652,15718666.082522,0
+KEY.US,D,20170203,000000,14.5813,14.8468,14.4369,14.7916,14586763.499714,0
+KEY.US,D,20170206,000000,14.687,14.8449,14.655,14.7122,11314300.182238,0
+KEY.US,D,20170207,000000,14.7993,14.8237,14.5192,14.5658,9816557.2895038,0
+KEY.US,D,20170208,000000,14.4369,14.4456,14.1549,14.3565,14807346.948891,0
+KEY.US,D,20170209,000000,14.4854,14.6385,14.3729,14.6065,14141991.490752,0
+KEY.US,D,20170210,000000,14.6724,14.7509,14.59,14.7035,11134577.060824,0
+KEY.US,D,20170213,000000,14.809,15.0088,14.7752,14.8643,12923301.080637,0
+KEY.US,D,20170214,000000,14.8808,15.2442,14.8468,15.1957,12356189.52968,0
+KEY.US,D,20170215,000000,15.3974,15.4672,15.2034,15.3808,18422268.947358,0
+KEY.US,D,20170216,000000,15.3808,15.3896,15.1763,15.2878,9004225.9911445,0
+KEY.US,D,20170217,000000,15.1385,15.2975,15.0184,15.2684,9944280.7660024,0
+KEY.US,D,20170221,000000,15.3808,15.4351,15.2607,15.347,9581740.1537661,0
+KEY.US,D,20170222,000000,15.2268,15.314,15.1531,15.2442,10770434.062562,0
+KEY.US,D,20170223,000000,15.2519,15.3557,15.0561,15.347,13185253.535177,0
+KEY.US,D,20170224,000000,15.1716,15.2714,15.0116,15.1561,20346733.532803,0
+KEY.US,D,20170227,000000,15.19,15.2781,15.1502,15.2385,8406695.9325032,0
+KEY.US,D,20170228,000000,15.1415,15.2258,15.1009,15.1803,10832440.107786,0
+KEY.US,D,20170301,000000,15.4468,15.7957,15.4468,15.658,18381325.043762,0
+KEY.US,D,20170302,000000,15.7463,15.7734,15.2482,15.2714,15293500.34482,0
+KEY.US,D,20170303,000000,15.3189,15.4613,15.285,15.4226,12255878.926291,0
+KEY.US,D,20170306,000000,15.3189,15.4226,15.1561,15.3605,12836653.578186,0
+KEY.US,D,20170307,000000,15.3605,15.3935,15.1803,15.1997,10030726.035575,0
+KEY.US,D,20170308,000000,15.409,15.4807,15.1502,15.1997,9796383.5280223,0
+KEY.US,D,20170309,000000,15.2298,15.4381,15.2064,15.2385,10513229.953478,0
+KEY.US,D,20170310,000000,15.342,15.377,14.8167,15.028,17891619.159045,0
+KEY.US,D,20170313,000000,15.0437,15.1009,14.8992,14.9864,10265036.557314,0
+KEY.US,D,20170314,000000,14.8827,14.9389,14.656,14.9389,11511915.754441,0
+KEY.US,D,20170315,000000,15.0116,15.1628,14.81,14.8256,18791203.626693,0
+KEY.US,D,20170316,000000,14.8992,15.0437,14.8256,14.9389,12065043.314535,0
+KEY.US,D,20170317,000000,14.9389,15.0029,14.7606,14.843,23486681.692707,0
+KEY.US,D,20170320,000000,14.7849,14.874,14.623,14.623,14737541.52442,0
+KEY.US,D,20170321,000000,14.7131,14.7189,13.6277,13.6683,31728098.67764,0
+KEY.US,D,20170322,000000,13.5956,13.9688,13.3873,13.8709,23535877.935927,0
+KEY.US,D,20170323,000000,13.8157,14.1529,13.7478,13.9524,12431200.387185,0
+KEY.US,D,20170324,000000,14.0017,14.0676,13.8068,13.9437,11369352.924545,0
+KEY.US,D,20170327,000000,13.4764,13.9096,13.3806,13.8971,13367890.460928,0
+KEY.US,D,20170328,000000,13.8621,14.242,13.8554,14.1462,11286251.72008,0
+KEY.US,D,20170329,000000,14.1462,14.2198,14.0201,14.1617,11429290.209962,0
+KEY.US,D,20170330,000000,14.1529,14.59,14.1462,14.5512,18514114.66024,0
+KEY.US,D,20170331,000000,14.4369,14.5192,14.3652,14.3826,13797589.929602,0
+KEY.US,D,20170403,000000,14.4282,14.4534,14.1151,14.3391,10219554.795545,0
+KEY.US,D,20170404,000000,14.1955,14.3391,14.1529,14.2266,10730898.566515,0
+KEY.US,D,20170405,000000,14.4767,14.4767,13.9039,13.9096,19855885.445039,0
+KEY.US,D,20170406,000000,13.9183,14.2092,13.8302,14.1684,11729095.294088,0
+KEY.US,D,20170407,000000,14.0415,14.2266,13.992,14.1064,8779657.7288109,0
+KEY.US,D,20170410,000000,14.0716,14.1781,13.8621,14.0017,12385148.039793,0
+KEY.US,D,20170411,000000,13.9183,14.025,13.7613,14.0163,9315317.9398811,0
+KEY.US,D,20170412,000000,14.0017,14.0376,13.8001,13.8884,10905209.894815,0
+KEY.US,D,20170413,000000,13.8068,14.0492,13.6762,13.7478,16733715.206078,0
+KEY.US,D,20170417,000000,13.7566,14.0569,13.711,14.025,9993088.0204703,0
+KEY.US,D,20170418,000000,13.8884,14.0492,13.7663,13.9096,13044935.902958,0
+KEY.US,D,20170419,000000,14.0095,14.2198,13.935,14.0492,13685737.606904,0
+KEY.US,D,20170420,000000,14.4534,14.9389,14.4059,14.7276,20454913.677865,0
+KEY.US,D,20170421,000000,14.6327,14.843,14.4854,14.6811,16272136.20035,0
+KEY.US,D,20170424,000000,15.1803,15.3217,14.9807,15.0029,18230170.41191,0
+KEY.US,D,20170425,000000,15.1328,15.2714,15.0437,15.0591,11527218.38622,0
+KEY.US,D,20170426,000000,15.0437,15.2636,15.0116,15.1096,10700549.189459,0
+KEY.US,D,20170427,000000,15.1183,15.1561,14.8167,14.8565,11598571.511296,0
+KEY.US,D,20170428,000000,14.843,15.0116,14.7364,14.7528,10601881.212312,0
+KEY.US,D,20170501,000000,14.874,15.1211,14.7684,15.0029,11386617.00889,0
+KEY.US,D,20170502,000000,15.028,15.0437,14.8062,14.9476,6759852.7225194,0
+KEY.US,D,20170503,000000,14.8653,15.2636,14.843,15.2559,11255259.531372,0
+KEY.US,D,20170504,000000,15.3189,15.4381,15.2025,15.285,12499470.492656,0
+KEY.US,D,20170505,000000,15.3189,15.3517,15.1415,15.1502,8616714.7773528,0
+KEY.US,D,20170508,000000,15.1328,15.2064,15.0668,15.1009,7908489.0442653,0
+KEY.US,D,20170509,000000,15.1096,15.2482,14.8827,14.9389,8358104.3243197,0
+KEY.US,D,20170510,000000,14.8565,15.0029,14.81,14.9623,8390935.1813459,0
+KEY.US,D,20170511,000000,14.9108,14.9506,14.6647,14.7528,11511010.865488,0
+KEY.US,D,20170512,000000,14.6385,14.7364,14.4951,14.7276,10480026.616506,0
+KEY.US,D,20170515,000000,14.7974,14.9292,14.7771,14.8914,5304293.957466,0
+KEY.US,D,20170516,000000,14.9148,15.0203,14.7151,14.9942,13163938.602449,0
+KEY.US,D,20170517,000000,14.6075,14.7044,14.1384,14.277,17779549.126462,0
+KEY.US,D,20170518,000000,14.2596,14.4098,14.1306,14.2993,13146821.033761,0
+KEY.US,D,20170519,000000,14.3565,14.5154,14.309,14.3391,7902059.8959535,0
+KEY.US,D,20170522,000000,14.4195,14.4534,14.242,14.3235,9109451.0598536,0
+KEY.US,D,20170523,000000,14.3391,14.6734,14.2198,14.5978,9881609.209518,0
+KEY.US,D,20170524,000000,14.6482,14.6647,14.4369,14.6133,13181297.612431,0
+KEY.US,D,20170525,000000,14.6433,14.8391,14.5784,14.749,12229091.324225,0
+KEY.US,D,20170526,000000,14.6928,14.7896,14.5649,14.6279,8752182.9476771,0
+KEY.US,D,20170530,000000,14.5231,14.5687,14.3671,14.499,7861320.2888375,0
+KEY.US,D,20170531,000000,14.5057,14.5465,14.1471,14.2072,18105053.263229,0
+KEY.US,D,20170601,000000,14.2934,14.4359,14.1074,14.3594,27396974.09717,0
+KEY.US,D,20170602,000000,14.1549,14.244,14.0338,14.1549,19181220.051863,0
+KEY.US,D,20170605,000000,14.1704,14.3855,14.1549,14.2208,18230305.577763,0
+KEY.US,D,20170606,000000,14.0569,14.31,13.9843,14.2208,13297948.838804,0
+KEY.US,D,20170607,000000,14.3022,14.5552,14.2276,14.4708,18538521.898775,0
+KEY.US,D,20170608,000000,14.4631,14.9844,14.3855,14.7983,19231604.929147,0
+KEY.US,D,20170609,000000,14.9448,15.2375,14.9185,15.1405,17097576.522831,0
+KEY.US,D,20170612,000000,15.1619,15.3721,15.0417,15.1076,13873231.217153,0
+KEY.US,D,20170613,000000,15.2054,15.3014,15.1318,15.1793,12548935.003981,0
+KEY.US,D,20170614,000000,15.0417,15.3014,14.8798,15.285,13271408.868835,0
+KEY.US,D,20170615,000000,15.1551,15.3674,15.1405,15.189,8423024.1738823,0
+KEY.US,D,20170616,000000,15.1793,15.2122,15.0272,15.0737,14811280.172027,0
+KEY.US,D,20170619,000000,15.189,15.3605,15.1793,15.2772,10942055.48721,0
+KEY.US,D,20170620,000000,15.2549,15.2549,15.0989,15.0989,6557214.3459533,0
+KEY.US,D,20170621,000000,15.1482,15.1482,14.8982,14.9526,8551909.4576348,0
+KEY.US,D,20170622,000000,14.9185,14.9603,14.7015,14.7983,8910236.1970249,0
+KEY.US,D,20170623,000000,14.8798,14.8798,14.4631,14.5552,11085668.689916,0
+KEY.US,D,20170626,000000,14.5871,14.8391,14.5231,14.7325,9254017.6461324,0
+KEY.US,D,20170627,000000,14.8227,15.0698,14.7983,14.7983,10468225.915296,0
+KEY.US,D,20170628,000000,14.9263,15.1318,14.8982,14.9448,12843411.870826,0
+KEY.US,D,20170629,000000,15.3014,15.5282,15.0571,15.2288,15956761.24814,0
+KEY.US,D,20170630,000000,15.285,15.3605,15.0862,15.2375,10399716.432131,0
+KEY.US,D,20170703,000000,15.3674,15.5961,15.342,15.4642,6102752.6994055,0
+KEY.US,D,20170705,000000,15.5069,15.6105,15.285,15.6105,11498800.539518,0
+KEY.US,D,20170706,000000,15.5961,15.7259,15.4158,15.4468,12761409.53379,0
+KEY.US,D,20170707,000000,15.5224,15.6852,15.4197,15.6271,10541241.270821,0
+KEY.US,D,20170710,000000,15.6503,15.7676,15.5786,15.6852,8982877.009004,0
+KEY.US,D,20170711,000000,15.7754,15.8355,15.6271,15.6445,11532284.526199,0
+KEY.US,D,20170712,000000,15.5786,15.6668,15.4468,15.5698,9613841.5279074,0
+KEY.US,D,20170713,000000,15.6105,15.7579,15.5786,15.7482,7970846.9334271,0
+KEY.US,D,20170714,000000,15.5369,15.7181,15.3674,15.6202,13290295.975214,0
+KEY.US,D,20170717,000000,15.5961,15.5961,15.4351,15.5611,10738100.53333,0
+KEY.US,D,20170718,000000,15.4468,15.5224,15.314,15.409,10195452.96993,0
+KEY.US,D,20170719,000000,15.4468,15.5466,15.3189,15.5069,12252537.956585,0
+KEY.US,D,20170720,000000,15.2375,15.2472,14.749,14.936,30361942.322114,0
+KEY.US,D,20170721,000000,14.9777,15.0359,14.6026,14.6511,23050051.620726,0
+KEY.US,D,20170724,000000,14.6433,14.9603,14.6433,14.8798,14765596.17738,0
+KEY.US,D,20170725,000000,15.1551,15.2636,15.0096,15.0272,18008916.292471,0
+KEY.US,D,20170726,000000,15.0833,15.0833,14.6075,14.6607,15191165.34904,0
+KEY.US,D,20170727,000000,14.7092,14.7325,14.5639,14.6841,16929377.58012,0
+KEY.US,D,20170728,000000,14.6928,14.749,14.4146,14.5639,17048432.901432,0
+KEY.US,D,20170731,000000,14.6511,14.8149,14.621,14.6695,14916900.42029,0
+KEY.US,D,20170801,000000,14.7665,14.8023,14.6182,14.7248,11220466.189979,0
+KEY.US,D,20170802,000000,14.7092,14.7983,14.6607,14.6928,10662952.446371,0
+KEY.US,D,20170803,000000,14.6841,14.749,14.6182,14.6607,12154916.225047,0
+KEY.US,D,20170804,000000,14.8227,15.2084,14.8149,14.9603,18046763.763057,0
+KEY.US,D,20170807,000000,14.9922,15.0417,14.8711,14.8982,10004695.775005,0
+KEY.US,D,20170808,000000,14.8798,15.2084,14.8227,14.9185,10699400.79561,0
+KEY.US,D,20170809,000000,14.7665,14.8585,14.6734,14.7325,10009431.738855,0
+KEY.US,D,20170810,000000,14.5871,14.6104,14.31,14.3254,12878634.441187,0
+KEY.US,D,20170811,000000,14.3516,14.4631,14.1403,14.244,15087540.602756,0
+KEY.US,D,20170814,000000,14.4708,14.5687,14.3759,14.5639,10520818.845443,0
+KEY.US,D,20170815,000000,14.7092,14.8071,14.5552,14.5639,9581404.8186351,0
+KEY.US,D,20170816,000000,14.6356,14.6841,14.5184,14.6182,18719204.594564,0
+KEY.US,D,20170817,000000,14.5552,14.7665,14.4407,14.4631,44642897.722956,0
+KEY.US,D,20170818,000000,14.4088,14.4757,14.2402,14.3022,19865489.443191,0
+KEY.US,D,20170821,000000,14.2867,14.31,14.0656,14.1549,10562320.953057,0
+KEY.US,D,20170822,000000,14.213,14.3671,14.1801,14.3254,10079721.077716,0
+KEY.US,D,20170823,000000,14.1888,14.4563,14.1801,14.3759,10479516.907107,0
+KEY.US,D,20170824,000000,14.4233,14.4708,14.2886,14.3419,10703541.410628,0
+KEY.US,D,20170825,000000,14.401,14.4815,14.3642,14.3855,8265143.2352018,0
+KEY.US,D,20170828,000000,14.3933,14.4486,14.2062,14.2198,5956641.5079232,0
+KEY.US,D,20170829,000000,14.0153,14.1345,13.8902,14.1064,11671893.311541,0
+KEY.US,D,20170830,000000,14.1471,14.2353,14.0803,14.1316,8245593.7129643,0
+KEY.US,D,20170831,000000,14.1965,14.2276,14.0647,14.0706,7880758.3766315,0
+KEY.US,D,20170901,000000,14.1238,14.2867,14.056,14.1965,9198050.7286674,0
+KEY.US,D,20170905,000000,14.0482,14.0706,13.7207,13.7274,14508426.117709,0
+KEY.US,D,20170906,000000,13.8118,13.9718,13.7274,13.8282,8736765.786054,0
+KEY.US,D,20170907,000000,13.8118,13.8118,13.3107,13.4687,14939083.097157,0
+KEY.US,D,20170908,000000,13.4425,13.6993,13.4251,13.5898,9476012.5982607,0
+KEY.US,D,20170911,000000,13.77,14.0482,13.77,13.9243,9838895.7682309,0
+KEY.US,D,20170912,000000,14.0086,14.401,13.9911,14.2789,15213252.068469,0
+KEY.US,D,20170913,000000,14.2518,14.6123,14.2121,14.6046,16274344.253213,0
+KEY.US,D,20170914,000000,14.653,14.809,14.5706,14.6201,17864436.377426,0
+KEY.US,D,20170915,000000,14.5706,14.6617,14.432,14.653,15522468.204072,0
+KEY.US,D,20170918,000000,14.6947,14.8789,14.6453,14.7926,11483223.448832,0
+KEY.US,D,20170919,000000,14.8003,14.8924,14.686,14.8159,14581048.357281,0
+KEY.US,D,20170920,000000,14.809,14.875,14.5387,14.8421,23629825.426231,0
+KEY.US,D,20170921,000000,14.809,14.971,14.7122,14.9225,17587388.68299,0
+KEY.US,D,20170922,000000,14.8837,15.0096,14.7645,14.9807,9407140.9531541,0
+KEY.US,D,20170925,000000,14.9399,15.0698,14.8421,14.9399,8106199.5421062,0
+KEY.US,D,20170926,000000,14.9807,15.0534,14.8924,14.9961,6831283.2326256,0
+KEY.US,D,20170927,000000,15.2607,15.3654,15.0882,15.2684,12953746.415132,0
+KEY.US,D,20170928,000000,15.283,15.3082,15.0621,15.2607,8889162.705592,0
+KEY.US,D,20170929,000000,15.1947,15.4894,15.1947,15.3905,8471787.0609329,0
+KEY.US,D,20171002,000000,15.4371,15.5127,15.2753,15.4545,14282828.118573,0
+KEY.US,D,20171003,000000,15.4632,15.5127,15.2607,15.3227,8281266.1483007,0
+KEY.US,D,20171004,000000,15.2888,15.3393,15.1599,15.185,10008640.347946,0
+KEY.US,D,20171005,000000,15.2025,15.4332,15.1163,15.349,16812289.902177,0
+KEY.US,D,20171006,000000,15.3983,15.5611,15.2684,15.283,14336669.527208,0
+KEY.US,D,20171009,000000,15.1947,15.2335,15.1454,15.185,10541067.928354,0
+KEY.US,D,20171010,000000,15.1754,15.3082,15.1628,15.251,14665932.512844,0
+KEY.US,D,20171011,000000,15.1947,15.2335,15.0611,15.0785,15136455.164466,0
+KEY.US,D,20171012,000000,15.1289,15.1638,14.9001,14.9157,20010828.847971,0
+KEY.US,D,20171013,000000,14.875,15.0464,14.6947,14.875,16078606.557743,0
+KEY.US,D,20171016,000000,14.9001,15.0949,14.8662,15.0698,16203656.639397,0
+KEY.US,D,20171017,000000,15.0882,15.1454,14.8421,14.875,9821444.9280132,0
+KEY.US,D,20171018,000000,14.9563,15.2258,14.7877,15.1947,31578111.012043,0
+KEY.US,D,20171019,000000,14.6947,14.9563,14.5241,14.9225,27279650.136933,0
+KEY.US,D,20171020,000000,15.0949,15.1454,14.9728,15.1193,15121753.040522,0
+KEY.US,D,20171023,000000,15.1531,15.2714,15.0698,15.0882,12700244.405894,0
+KEY.US,D,20171024,000000,15.1754,15.3227,15.0698,15.0949,14309410.392358,0
+KEY.US,D,20171025,000000,15.3818,15.3905,14.8789,14.9807,14692720.114909,0
+KEY.US,D,20171026,000000,14.9961,15.2258,14.9563,15.1454,17490503.656938,0
+KEY.US,D,20171027,000000,15.0882,15.1193,14.9807,15.0233,13003341.965108,0
+KEY.US,D,20171030,000000,14.9225,15.0534,14.8343,14.9079,7881994.4735145,0
+KEY.US,D,20171031,000000,14.9399,15.0882,14.9079,14.9225,10834753.40429,0
+KEY.US,D,20171101,000000,14.9874,15.19,14.9399,14.9486,9152941.4468443,0
+KEY.US,D,20171102,000000,14.9079,15.1027,14.809,15.0785,13195372.40173,0
+KEY.US,D,20171103,000000,15.0464,15.1754,14.9225,15.1367,10460030.324694,0
+KEY.US,D,20171106,000000,15.1027,15.2432,15.0377,15.1947,14641909.104058,0
+KEY.US,D,20171107,000000,15.2025,15.285,14.7432,14.8003,17100831.853103,0
+KEY.US,D,20171108,000000,14.7596,14.7926,14.6123,14.6617,13910633.981766,0
+KEY.US,D,20171109,000000,14.5949,14.7267,14.5949,14.5949,14640974.292893,0
+KEY.US,D,20171110,000000,14.6617,14.748,14.4156,14.4243,14000775.160382,0
+KEY.US,D,20171113,000000,14.31,14.6947,14.2276,14.653,10197816.824653,0
+KEY.US,D,20171114,000000,14.5949,14.9486,14.5706,14.9225,15670412.904871,0
+KEY.US,D,20171115,000000,14.7684,14.9807,14.653,14.8343,13479351.731273,0
+KEY.US,D,20171116,000000,14.9157,14.9961,14.809,14.8246,9108356.3196258,0
+KEY.US,D,20171117,000000,14.7354,15.0048,14.7189,14.9728,11683317.405604,0
+KEY.US,D,20171120,000000,15.0145,15.1027,14.9001,15.0949,12671484.001458,0
+KEY.US,D,20171121,000000,15.1193,15.1193,14.9157,14.9486,10820932.43789,0
+KEY.US,D,20171122,000000,14.9728,15.031,14.8421,14.8488,11259238.153726,0
+KEY.US,D,20171124,000000,14.9563,14.9563,14.8159,14.8343,4437750.8341274,0
+KEY.US,D,20171127,000000,14.8488,14.8924,14.7596,14.809,10301672.694228,0
+KEY.US,D,20171128,000000,14.8662,15.2288,14.8053,15.1967,23574392.981375,0
+KEY.US,D,20171129,000000,15.342,15.7269,15.3052,15.6309,20740666.672303,0
+KEY.US,D,20171130,000000,15.7375,15.9362,15.5737,15.6067,24093993.219171,0
+KEY.US,D,20171201,000000,15.6309,15.7948,15.2462,15.7288,18981918.5178,0
+KEY.US,D,20171204,000000,16.0439,16.3898,16.0264,16.1407,20602689.163398,0
+KEY.US,D,20171205,000000,16.1407,16.2308,15.8519,15.8946,11952189.113646,0
+KEY.US,D,20171206,000000,15.8112,16.1572,15.7948,15.9362,12368750.667787,0
+KEY.US,D,20171207,000000,15.8878,16.2648,15.8451,16.2308,12487938.059551,0
+KEY.US,D,20171208,000000,16.2957,16.3539,16.1175,16.3539,12579035.717141,0
+KEY.US,D,20171211,000000,16.3365,16.5042,16.1407,16.223,11653139.307414,0
+KEY.US,D,20171212,000000,16.3044,16.4955,16.2387,16.445,10835621.148428,0
+KEY.US,D,20171213,000000,16.4189,16.5691,16.1902,16.1999,11118321.045473,0
+KEY.US,D,20171214,000000,16.289,16.3898,15.9828,16.0506,10058252.406728,0
+KEY.US,D,20171215,000000,16.1407,16.4189,16.1038,16.2474,20217861.662455,0
+KEY.US,D,20171218,000000,16.445,16.605,16.4159,16.5779,13576161.435895,0
+KEY.US,D,20171219,000000,16.636,16.6883,16.5264,16.542,10910537.080297,0
+KEY.US,D,20171220,000000,16.6757,16.7165,16.383,16.5187,8641578.0716663,0
+KEY.US,D,20171221,000000,16.636,16.8725,16.5933,16.8007,8047212.5448614,0
+KEY.US,D,20171222,000000,16.9063,16.9219,16.7125,16.8075,6682033.3043172,0
+KEY.US,D,20171226,000000,16.8075,16.9103,16.6273,16.7165,4575817.0778667,0
+KEY.US,D,20171227,000000,16.6912,16.7339,16.5933,16.6418,5671074.2375587,0
+KEY.US,D,20171228,000000,16.699,16.7406,16.601,16.7339,5069468.567325,0
+KEY.US,D,20171229,000000,16.7165,16.7823,16.5856,16.5856,6338696.5611833,0
+KEY.US,D,20180102,000000,16.7077,16.7242,16.4781,16.5856,7324688.1217877,0
+KEY.US,D,20180103,000000,16.636,16.6874,16.5264,16.6418,11279288.099159,0
+KEY.US,D,20180104,000000,16.8075,16.9287,16.6757,16.7077,12773500.170914,0
+KEY.US,D,20180105,000000,16.8308,16.8308,16.6224,16.7165,7159457.6688359,0
+KEY.US,D,20180108,000000,16.7339,16.7339,16.5779,16.6757,9637752.4704488,0
+KEY.US,D,20180109,000000,16.7493,17.1758,16.6912,17.0528,11958236.495809,0
+KEY.US,D,20180110,000000,17.1206,17.4985,17.0692,17.2756,10821546.35913,0
+KEY.US,D,20180111,000000,17.3755,17.4646,17.2872,17.4239,8133282.2390868,0
+KEY.US,D,20180112,000000,17.5606,17.6497,17.4239,17.6139,12142874.082542,0
+KEY.US,D,20180116,000000,17.7137,17.8513,17.4064,17.5305,12174958.947877,0
+KEY.US,D,20180117,000000,17.5392,17.5965,17.3173,17.481,14114475.437602,0
+KEY.US,D,20180118,000000,16.9858,17.2679,16.9558,17.1206,24799845.811331,0
+KEY.US,D,20180119,000000,17.0779,17.5693,17.0779,17.3987,16208540.150705,0
+KEY.US,D,20180122,000000,17.3755,17.6139,17.3415,17.5878,11013626.322171,0
+KEY.US,D,20180123,000000,17.5151,17.8998,17.481,17.7689,11811162.634551,0
+KEY.US,D,20180124,000000,17.8513,17.9812,17.7398,17.8677,12609126.112296,0
+KEY.US,D,20180125,000000,17.9889,17.9889,17.7361,17.8164,12350416.606425,0
+KEY.US,D,20180126,000000,17.8436,17.9735,17.6323,17.9511,10244606.909333,0
+KEY.US,D,20180129,000000,17.9055,18.081,17.8436,17.9249,11084098.289703,0
+KEY.US,D,20180130,000000,17.8019,17.9599,17.6236,17.6236,14330579.841229,0
+KEY.US,D,20180131,000000,17.6468,17.7854,17.5256,17.5965,9338915.2150999,0
+KEY.US,D,20180201,000000,17.5693,18.0326,17.5305,18.0326,10507309.482765,0
+KEY.US,D,20180202,000000,17.9599,18.2719,17.8359,17.8911,18430942.261546,0
+KEY.US,D,20180205,000000,17.5965,17.9735,16.8385,16.9461,15199258.791401,0
+KEY.US,D,20180206,000000,16.5517,17.3377,16.3626,17.2756,22649567.580466,0
+KEY.US,D,20180207,000000,17.202,17.638,17.1448,17.3755,14880036.255489,0
+KEY.US,D,20180208,000000,17.4404,17.4404,16.5042,16.5119,15570964.886619,0
+KEY.US,D,20180209,000000,16.7571,16.9063,16.1484,16.7667,19950313.75433,0
+KEY.US,D,20180212,000000,16.8638,17.1409,16.6834,16.9287,12627314.689802,0
+KEY.US,D,20180213,000000,16.8986,16.9287,16.8986,16.8986,11794763.198944,0
+KEY.US,D,20180214,000000,16.8551,17.4239,16.8007,17.4064,12446652.630022,0
+KEY.US,D,20180215,000000,17.4985,17.5305,17.1758,17.2272,10227890.711003,0
+KEY.US,D,20180216,000000,17.1448,17.3987,17.1206,17.2834,8278784.6683313,0
+KEY.US,D,20180220,000000,17.2426,17.5228,17.1206,17.2272,8003122.6818365,0
+KEY.US,D,20180221,000000,17.202,17.579,17.1671,17.3076,8362495.6668352,0
+KEY.US,D,20180222,000000,17.3987,17.4191,16.8725,16.8812,9800906.9409895,0
+KEY.US,D,20180223,000000,16.9955,17.2426,16.9461,17.2426,8836223.0905097,0
+KEY.US,D,20180226,000000,17.3832,17.5315,17.2272,17.4994,9269105.663427,0
+KEY.US,D,20180227,000000,17.5489,17.955,17.482,17.482,16721336.696643,0
+KEY.US,D,20180228,000000,17.5489,17.8553,17.4327,17.4579,18930500.808312,0
+KEY.US,D,20180301,000000,17.4994,17.6614,17.1671,17.3494,15816140.266603,0
+KEY.US,D,20180302,000000,17.2495,17.6982,16.9848,17.6333,15760214.621155,0
+KEY.US,D,20180305,000000,17.3832,17.8242,17.264,17.7224,11091420.977164,0
+KEY.US,D,20180306,000000,17.8116,17.955,17.4994,17.9289,10327018.871129,0
+KEY.US,D,20180307,000000,17.7719,18.2244,17.7379,18.1527,11199475.242578,0
+KEY.US,D,20180308,000000,18.1944,18.2632,17.7291,18.02,11441358.147476,0
+KEY.US,D,20180309,000000,18.2003,18.3001,18.0451,18.3001,9098438.6541513,0
+KEY.US,D,20180312,000000,18.2913,18.5084,17.9879,18.0103,11839952.961198,0
+KEY.US,D,20180313,000000,18.0771,18.1101,17.5808,17.6477,15793701.703237,0
+KEY.US,D,20180314,000000,17.7291,17.7719,17.2426,17.2834,15539418.621095,0
+KEY.US,D,20180315,000000,17.3765,17.4248,17.202,17.2756,7958703.674483,0
+KEY.US,D,20180316,000000,17.3347,17.4529,17.2214,17.3173,17843404.158009,0
+KEY.US,D,20180319,000000,17.3415,17.3997,17.0866,17.2834,9604584.2146907,0
+KEY.US,D,20180320,000000,17.3173,17.4248,17.2311,17.2921,6627519.1618197,0
+KEY.US,D,20180321,000000,17.2999,17.5412,17.1506,17.326,8086430.2463828,0
+KEY.US,D,20180322,000000,17.0682,17.171,16.5002,16.5381,11403418.846654,0
+KEY.US,D,20180323,000000,16.5313,16.6815,15.6969,15.7298,18376630.351928,0
+KEY.US,D,20180326,000000,16.1282,16.5099,15.9846,16.4654,13346790.142685,0
+KEY.US,D,20180327,000000,16.5313,16.5662,15.7501,15.9207,13906186.922029,0
+KEY.US,D,20180328,000000,15.9702,16.0613,15.6969,15.9207,12914002.495404,0
+KEY.US,D,20180329,000000,16.0205,16.2183,15.8539,16.1514,12963282.314457,0
+KEY.US,D,20180402,000000,16.1591,16.2686,15.5156,15.724,13584200.192836,0
+KEY.US,D,20180403,000000,15.7734,16.1068,15.7385,16.0613,10966800.124477,0
+KEY.US,D,20180404,000000,15.755,16.287,15.724,16.2512,7856271.6894651,0
+KEY.US,D,20180405,000000,16.3502,16.4014,16.1591,16.3084,13101562.14088,0
+KEY.US,D,20180406,000000,16.1591,16.1843,15.5495,15.7734,12479303.953777,0
+KEY.US,D,20180409,000000,15.8626,16.2347,15.8345,15.8539,8430484.0907968,0
+KEY.US,D,20180410,000000,16.0767,16.2842,16.0031,16.2183,10750706.038854,0
+KEY.US,D,20180411,000000,16.0118,16.2764,16.0031,16.0767,8553777.0163644,0
+KEY.US,D,20180412,000000,16.2027,16.5158,16.1765,16.4014,8914606.9035324,0
+KEY.US,D,20180413,000000,16.5381,16.5575,15.7869,15.8955,15708898.028106,0
+KEY.US,D,20180416,000000,16.037,16.0864,15.8063,15.9769,8090804.0482916,0
+KEY.US,D,20180417,000000,16.0767,16.0767,15.5156,15.6649,16204942.262699,0
+KEY.US,D,20180418,000000,15.7153,15.8926,15.5156,15.5912,13968896.655127,0
+KEY.US,D,20180419,000000,15.501,16.3171,15.4662,16.1514,17783113.996855,0
+KEY.US,D,20180420,000000,16.2424,16.5196,16.2106,16.4082,14169848.038035,0
+KEY.US,D,20180423,000000,16.4228,16.5158,16.3171,16.4159,12673767.37575,0
+KEY.US,D,20180424,000000,16.7135,16.9277,16.4189,16.5816,12627513.82728,0
+KEY.US,D,20180425,000000,16.5158,16.8618,16.4053,16.7135,10229963.598012,0
+KEY.US,D,20180426,000000,16.6815,16.8618,16.5973,16.7639,10965409.257534,0
+KEY.US,D,20180427,000000,16.7222,16.949,16.6961,16.8618,10694148.931559,0
+KEY.US,D,20180430,000000,16.8792,17.0178,16.4577,16.4577,10734791.549436,0
+KEY.US,D,20180501,000000,16.4325,16.4915,16.2183,16.449,9754048.7574831,0
+KEY.US,D,20180502,000000,16.385,16.5894,16.2919,16.3268,8951583.5345783,0
+KEY.US,D,20180503,000000,16.2512,16.2686,15.7869,16.0031,14883790.977155,0
+KEY.US,D,20180504,000000,15.8626,16.3539,15.7501,16.2764,8468066.3886793,0
+KEY.US,D,20180507,000000,16.3171,16.4082,16.1436,16.3007,8623445.2113822,0
+KEY.US,D,20180508,000000,16.3268,16.6398,16.2308,16.3502,10882867.288886,0
+KEY.US,D,20180509,000000,16.4654,16.6883,16.3937,16.5749,7870659.1142859,0
+KEY.US,D,20180510,000000,16.606,16.8705,16.5236,16.7543,7580398.1838877,0
+KEY.US,D,20180511,000000,16.7543,16.8531,16.6641,16.7396,8097774.8918149,0
+KEY.US,D,20180514,000000,16.7881,16.8337,16.6234,16.6573,7850611.2324537,0
+KEY.US,D,20180515,000000,16.6573,17.0324,16.6398,16.9132,9526536.7685994,0
+KEY.US,D,20180516,000000,16.8618,16.9771,16.7717,16.8133,8390406.8995396,0
+KEY.US,D,20180517,000000,16.7978,17.0682,16.7135,17.0518,7517871.0794598,0
+KEY.US,D,20180518,000000,17.0605,17.0682,16.6767,16.7309,11641627.510316,0
+KEY.US,D,20180521,000000,16.7881,16.9539,16.7543,16.8618,8433789.9792883,0
+KEY.US,D,20180522,000000,16.9277,17.1671,16.8454,17.0295,9984581.8579471,0
+KEY.US,D,20180523,000000,16.8705,16.9771,16.5973,16.7396,11249260.643828,0
+KEY.US,D,20180524,000000,16.6728,16.9132,16.4325,16.8889,12041653.431198,0
+KEY.US,D,20180525,000000,16.7707,16.8288,16.5816,16.6554,6992165.6786787,0
+KEY.US,D,20180529,000000,16.4808,16.4808,15.7938,15.9575,13880806.695713,0
+KEY.US,D,20180530,000000,16.1805,16.4296,16.0409,16.3317,12331354.093977,0
+KEY.US,D,20180531,000000,16.2967,16.3686,16.1058,16.1562,10798592.927363,0
+KEY.US,D,20180601,000000,16.4296,16.5642,16.2967,16.4131,8594649.7257325,0
+KEY.US,D,20180604,000000,16.4634,16.604,16.4421,16.5361,7569897.5511854,0
+KEY.US,D,20180605,000000,16.4887,16.5642,16.3365,16.5284,9205361.0345234,0
+KEY.US,D,20180606,000000,16.6127,16.9858,16.5953,16.9781,11053069.987981,0
+KEY.US,D,20180607,000000,17.0779,17.168,16.8337,16.9781,9405903.8244708,0
+KEY.US,D,20180608,000000,16.9364,17.0828,16.8153,17.0692,6590167.9872275,0
+KEY.US,D,20180611,000000,17.0866,17.3028,17.0004,17.0866,11312763.831437,0
+KEY.US,D,20180612,000000,17.168,17.3028,17.0605,17.1516,11723659.769565,0
+KEY.US,D,20180613,000000,17.2039,17.4937,17.0943,17.1777,16232208.620151,0
+KEY.US,D,20180614,000000,17.262,17.262,16.8618,17.0605,15039958.095367,0
+KEY.US,D,20180615,000000,17.014,17.1254,16.7212,16.9442,21461942.616888,0
+KEY.US,D,20180618,000000,16.8288,17.0334,16.6622,16.9858,8445319.3169925,0
+KEY.US,D,20180619,000000,16.8288,17.1341,16.8124,17.0943,9096974.5293793,0
+KEY.US,D,20180620,000000,17.1961,17.2776,17.0605,17.0692,7937878.8469472,0
+KEY.US,D,20180621,000000,17.0052,17.3434,16.8531,17.1777,10770996.393781,0
+KEY.US,D,20180622,000000,17.3203,17.3511,16.9015,16.9539,13784547.972506,0
+KEY.US,D,20180625,000000,16.8705,16.9045,16.5361,16.7125,14691214.718121,0
+KEY.US,D,20180626,000000,16.7387,16.7387,16.3907,16.4547,11292190.7632,0
+KEY.US,D,20180627,000000,16.4547,16.604,16.194,16.2377,11820711.947281,0
+KEY.US,D,20180628,000000,16.289,16.4509,16.164,16.289,13237470.889976,0
+KEY.US,D,20180629,000000,16.5729,16.7677,16.2308,16.2377,15697647.27651,0
+KEY.US,D,20180702,000000,16.1805,16.5129,16.1165,16.5129,8928802.4134783,0
+KEY.US,D,20180703,000000,16.5361,16.6378,16.3365,16.3549,4892578.7698183,0
+KEY.US,D,20180705,000000,16.4373,16.4935,16.2066,16.2648,8494614.613051,0
+KEY.US,D,20180706,000000,16.2377,16.447,16.1058,16.3723,6748994.0550771,0
+KEY.US,D,20180709,000000,16.4199,16.8966,16.4082,16.8618,14087282.337978,0
+KEY.US,D,20180710,000000,16.9132,16.9858,16.5779,16.7212,11373750.457864,0
+KEY.US,D,20180711,000000,16.5642,16.7299,16.5458,16.5458,8019725.3821227,0
+KEY.US,D,20180712,000000,16.6951,16.7125,16.3589,16.4062,11222967.274156,0
+KEY.US,D,20180713,000000,16.3317,16.4131,16.1242,16.2551,9807892.2297185,0
+KEY.US,D,20180716,000000,16.3317,16.5846,16.3054,16.5555,6450354.9054057,0
+KEY.US,D,20180717,000000,16.5798,16.7533,16.447,16.6709,9073491.7840051,0
+KEY.US,D,20180718,000000,16.6554,16.9248,16.6554,16.8705,11013484.965516,0
+KEY.US,D,20180719,000000,17.1128,17.2523,16.7212,17.1458,17936825.430106,0
+KEY.US,D,20180720,000000,17.1593,17.2204,17.0304,17.0528,15264260.153196,0
+KEY.US,D,20180723,000000,17.0692,17.3367,17.0643,17.3203,13676861.028036,0
+KEY.US,D,20180724,000000,17.3434,17.546,17.2814,17.4103,14178658.581677,0
+KEY.US,D,20180725,000000,17.3434,17.4763,17.1961,17.3367,12423812.696299,0
+KEY.US,D,20180726,000000,17.4355,17.6032,17.3608,17.5674,11213961.720237,0
+KEY.US,D,20180727,000000,17.5674,17.703,17.4646,17.6749,13223203.154002,0
+KEY.US,D,20180730,000000,17.6575,17.797,17.5674,17.5761,12048749.12257,0
+KEY.US,D,20180731,000000,17.6303,17.7127,17.3367,17.3434,15204440.493026,0
+KEY.US,D,20180801,000000,17.4686,17.7689,17.4452,17.5276,11120483.699118,0
+KEY.US,D,20180802,000000,17.452,17.7729,17.3608,17.7273,8360503.2602568,0
+KEY.US,D,20180803,000000,17.7127,17.7932,17.6206,17.7505,10980651.013089,0
+KEY.US,D,20180806,000000,17.8019,17.8019,17.5848,17.703,11469077.465305,0
+KEY.US,D,20180807,000000,17.7438,17.9502,17.7438,17.8359,10356565.507473,0
+KEY.US,D,20180808,000000,17.8436,18.051,17.8097,17.9618,7897681.9668432,0
+KEY.US,D,20180809,000000,17.9453,18.0752,17.8765,17.9259,6154600.6696613,0
+KEY.US,D,20180810,000000,17.6846,17.8881,17.6371,17.7689,9555458.1338983,0
+KEY.US,D,20180813,000000,17.7438,17.8814,17.5935,17.6032,8984633.1332901,0
+KEY.US,D,20180814,000000,17.7351,17.8853,17.6943,17.8261,14652065.115426,0
+KEY.US,D,20180815,000000,17.7204,17.8164,17.5315,17.5577,11893212.434405,0
+KEY.US,D,20180816,000000,17.6652,18.051,17.6575,17.9618,11519975.14739,0
+KEY.US,D,20180817,000000,17.9453,17.9996,17.7932,17.9453,8927226.8542627,0
+KEY.US,D,20180820,000000,17.9259,18.0839,17.8814,18.0674,6334259.81945,0
+KEY.US,D,20180821,000000,18.0432,18.209,17.9618,17.9832,14098193.627241,0
+KEY.US,D,20180822,000000,17.9356,18.0044,17.861,17.8911,9389157.7039286,0
+KEY.US,D,20180823,000000,17.8765,17.9162,17.6749,17.7351,9084961.2772859,0
+KEY.US,D,20180824,000000,17.7932,17.8359,17.6749,17.7127,9153766.8871668,0
+KEY.US,D,20180827,000000,17.7941,17.9666,17.7525,17.8174,8265179.3482159,0
+KEY.US,D,20180828,000000,17.8446,17.8493,17.6701,17.7854,7108907.7034872,0
+KEY.US,D,20180829,000000,17.8019,17.8019,17.5878,17.7273,6264870.2105411,0
+KEY.US,D,20180830,000000,17.7127,17.7438,17.545,17.5751,6564452.4257809,0
+KEY.US,D,20180831,000000,17.5345,17.6614,17.4666,17.6497,5227898.42382,0
+KEY.US,D,20180904,000000,17.6497,17.8019,17.5925,17.7689,9137818.348336,0
+KEY.US,D,20180905,000000,17.8106,18.0063,17.7893,17.8707,7705970.3565459,0
+KEY.US,D,20180906,000000,17.8784,17.8998,17.7234,17.7438,5954959.6732662,0
+KEY.US,D,20180907,000000,17.8174,17.8446,17.6497,17.6846,13767020.779059,0
+KEY.US,D,20180910,000000,17.7438,17.8106,17.5189,17.5189,9846888.0941533,0
+KEY.US,D,20180911,000000,17.5101,17.9008,17.484,17.7273,11494605.239079,0
+KEY.US,D,20180912,000000,17.703,17.7806,17.3415,17.3581,10420499.98765,0
+KEY.US,D,20180913,000000,17.3678,17.3919,16.6117,16.6951,22348995.86864,0
+KEY.US,D,20180914,000000,16.7639,16.793,16.603,16.7038,26772018.783813,0
+KEY.US,D,20180917,000000,16.7309,16.7978,16.5836,16.6378,12209010.424781,0
+KEY.US,D,20180918,000000,16.6554,16.6806,16.4702,16.5352,13018749.840526,0
+KEY.US,D,20180919,000000,16.5352,16.9646,16.5352,16.8986,21619666.721907,0
+KEY.US,D,20180920,000000,16.9713,17.484,16.9713,17.3842,27898680.852375,0
+KEY.US,D,20180921,000000,17.4423,17.484,17.3163,17.4084,19623837.661584,0
+KEY.US,D,20180924,000000,17.4258,17.5567,17.2242,17.2582,17996743.111315,0
+KEY.US,D,20180925,000000,17.3581,17.4006,17.1991,17.2155,8064180.5024903,0
+KEY.US,D,20180926,000000,17.2582,17.3076,16.9142,16.9567,11553413.734853,0
+KEY.US,D,20180927,000000,16.9567,16.9646,16.7222,16.7717,8360908.7578152,0
+KEY.US,D,20180928,000000,16.6622,16.7978,16.603,16.6622,11080745.970193,0
+KEY.US,D,20181001,000000,16.7717,16.8676,16.5943,16.6554,8966525.0362156,0
+KEY.US,D,20181002,000000,16.6806,16.7465,16.5129,16.5545,11782870.667497,0
+KEY.US,D,20181003,000000,16.6806,16.9567,16.5913,16.8725,10245893.564435,0
+KEY.US,D,20181004,000000,16.98,17.3725,16.9646,17.1244,15356483.505026,0
+KEY.US,D,20181005,000000,17.2155,17.2669,16.9142,16.9984,11791575.967498,0
+KEY.US,D,20181008,000000,16.9383,17.263,16.9383,17.1914,12654687.322696,0
+KEY.US,D,20181009,000000,17.1419,17.2485,17.0168,17.1244,10940566.599228,0
+KEY.US,D,20181010,000000,17.1729,17.2863,16.6709,16.6883,14657118.8738,0
+KEY.US,D,20181011,000000,16.6301,16.6883,16.1107,16.1204,14969713.123923,0
+KEY.US,D,20181012,000000,16.4189,16.4189,15.3517,15.6251,23787116.175081,0
+KEY.US,D,20181015,000000,15.5999,15.7259,15.4429,15.4739,19756632.437063,0
+KEY.US,D,20181016,000000,15.5563,15.5737,15.2733,15.565,18313788.548377,0
+KEY.US,D,20181017,000000,15.5912,15.7908,15.3644,15.6997,19156784.954716,0
+KEY.US,D,20181018,000000,14.7451,15.3818,14.7451,15.1619,34146970.030438,0
+KEY.US,D,20181019,000000,15.1046,15.3217,14.9272,14.9456,24129669.781709,0
+KEY.US,D,20181022,000000,14.9864,15.0136,14.4098,14.4514,25939927.475934,0
+KEY.US,D,20181023,000000,14.15,14.6607,14.091,14.5261,25120829.630532,0
+KEY.US,D,20181024,000000,14.4757,14.4941,13.8068,13.8379,17112013.474071,0
+KEY.US,D,20181025,000000,13.9814,14.4921,13.9096,14.3594,18433011.021355,0
+KEY.US,D,20181026,000000,14.1742,14.4757,14.0656,14.2915,18365370.314129,0
+KEY.US,D,20181029,000000,14.5609,14.8274,14.4399,14.652,19111852.110762,0
+KEY.US,D,20181030,000000,14.7267,14.971,14.5862,14.9272,18927834.636071,0
+KEY.US,D,20181031,000000,15.1308,15.5389,15.0795,15.2131,16652359.807895,0
+KEY.US,D,20181101,000000,15.3217,15.4565,15.1987,15.407,14439050.954006,0
+KEY.US,D,20181102,000000,15.5486,15.7327,15.3112,15.4381,12704459.31054,0
+KEY.US,D,20181105,000000,15.4303,15.5961,15.2482,15.4913,13570473.120273,0
+KEY.US,D,20181106,000000,15.4739,15.6329,15.2868,15.5737,11706214.088349,0
+KEY.US,D,20181107,000000,15.5737,15.7482,15.3741,15.6649,13136328.655462,0
+KEY.US,D,20181108,000000,15.5834,15.817,15.5737,15.6997,12276715.103631,0
+KEY.US,D,20181109,000000,15.691,15.8674,15.6571,15.8258,16204876.227473,0
+KEY.US,D,20181112,000000,15.7754,15.8849,15.4381,15.4739,11231022.539903,0
+KEY.US,D,20181113,000000,15.3062,15.6649,15.3062,15.4303,14029422.066773,0
+KEY.US,D,20181114,000000,15.5486,15.6077,15.0088,15.2656,17655271.86331,0
+KEY.US,D,20181115,000000,15.0795,15.5088,14.9272,15.4642,12765276.721701,0
+KEY.US,D,20181116,000000,15.3567,15.5156,15.2656,15.3217,12107137.675581,0
+KEY.US,D,20181119,000000,15.3217,15.5301,15.1619,15.2965,12150331.935856,0
+KEY.US,D,20181120,000000,15.1395,15.2064,14.8789,14.9369,12898953.686525,0
+KEY.US,D,20181121,000000,15.0136,15.342,14.7859,15.1211,18370023.733946,0
+KEY.US,D,20181123,000000,15.0136,15.1987,14.8527,15.03,5584156.4034018,0
+KEY.US,D,20181126,000000,15.2587,15.6707,15.2491,15.4875,12842662.783734,0
+KEY.US,D,20181127,000000,15.3858,15.5573,15.284,15.3324,9105844.9174447,0
+KEY.US,D,20181128,000000,15.3605,15.5892,15.1308,15.5272,8585075.6497921,0
+KEY.US,D,20181129,000000,15.3683,15.5117,15.284,15.3411,8944060.6778393,0
+KEY.US,D,20181130,000000,15.2898,15.5398,15.285,15.5117,13261639.782619,0
+KEY.US,D,20181203,000000,15.7744,15.8645,15.377,15.5971,11394897.207125,0
+KEY.US,D,20181204,000000,15.4962,15.5524,14.6327,14.7596,15445970.522186,0
+KEY.US,D,20181206,000000,14.4185,14.5522,14.1171,14.4708,14926071.062274,0
+KEY.US,D,20181207,000000,14.4631,14.6821,14.0647,14.15,14476613.647681,0
+KEY.US,D,20181210,000000,13.8893,14.0937,13.398,13.5316,18313950.541041,0
+KEY.US,D,20181211,000000,13.6839,13.8205,13.398,13.4648,16929132.011624,0
+KEY.US,D,20181212,000000,13.7033,13.7255,13.398,13.5403,17349643.297707,0
+KEY.US,D,20181213,000000,13.6005,13.6247,13.0403,13.0994,15091877.25985,0
+KEY.US,D,20181214,000000,12.9385,13.2942,12.7593,12.7952,23043939.235139,0
+KEY.US,D,20181217,000000,12.7389,12.9957,12.5857,12.67,14745952.761306,0
+KEY.US,D,20181218,000000,12.7389,12.9075,12.4075,12.5005,17121878.517725,0
+KEY.US,D,20181219,000000,12.5093,12.6623,12.0431,12.1797,20877441.101937,0
+KEY.US,D,20181220,000000,12.0769,12.357,11.9761,12.1273,16598243.940353,0
+KEY.US,D,20181221,000000,12.1032,12.3192,12.0362,12.0935,28326432.281887,0
+KEY.US,D,20181224,000000,11.9674,12.1032,11.6874,11.6874,8189042.7964712,0
+KEY.US,D,20181226,000000,11.7649,12.4413,11.5496,12.4413,13748114.068473,0
+KEY.US,D,20181227,000000,12.1613,12.3735,11.8996,12.3657,14457350.965956,0
+KEY.US,D,20181228,000000,12.4152,12.5411,12.297,12.357,10275935.464972,0
+KEY.US,D,20181231,000000,12.4239,12.5595,12.2736,12.5005,10807459.188226,0
+KEY.US,D,20190102,000000,12.2893,12.7476,12.2602,12.7021,9116875.8955543,0
+KEY.US,D,20190103,000000,12.6536,12.9909,12.6003,12.7476,14286704.592687,0
+KEY.US,D,20190104,000000,13.0083,13.241,12.9656,13.176,10356829.648376,0
+KEY.US,D,20190107,000000,13.1275,13.4948,13.0403,13.3116,10838785.680265,0
+KEY.US,D,20190108,000000,13.3893,13.4396,13.049,13.3029,14452328.161593,0
+KEY.US,D,20190109,000000,13.3029,13.4745,13.1556,13.4037,10554020.118814,0
+KEY.US,D,20190110,000000,13.4124,13.4571,13.2022,13.365,8297722.3329298,0
+KEY.US,D,20190111,000000,13.3893,13.6073,13.2632,13.4988,9912326.9393188,0
+KEY.US,D,20190114,000000,13.365,13.8235,13.3282,13.7352,15984989.243569,0
+KEY.US,D,20190115,000000,13.7255,13.8051,13.4745,13.7954,11127771.305365,0
+KEY.US,D,20190116,000000,14.0328,14.3177,13.8893,14.1646,18112360.473683,0
+KEY.US,D,20190117,000000,13.9639,14.0328,13.4571,13.8118,28312896.092399,0
+KEY.US,D,20190118,000000,13.9203,14.2692,13.7352,14.2499,24384356.297809,0
+KEY.US,D,20190122,000000,14.2934,14.4039,14.1413,14.2934,19701186.578802,0
+KEY.US,D,20190123,000000,14.3885,14.4379,14.1646,14.2867,13116301.409639,0
+KEY.US,D,20190124,000000,14.1646,14.3022,14.0569,14.278,11591276.682446,0
+KEY.US,D,20190125,000000,14.3788,14.4282,14.2023,14.2169,17099406.936746,0
+KEY.US,D,20190128,000000,14.1171,14.2596,14.0716,14.2499,13842759.055848,0
+KEY.US,D,20190129,000000,14.2499,14.31,14.1568,14.1568,14063243.452187,0
+KEY.US,D,20190130,000000,14.1926,14.2596,14.0569,14.0716,14859257.858972,0
+KEY.US,D,20190131,000000,13.9872,14.0647,13.7187,13.929,18073181.980578,0
+KEY.US,D,20190201,000000,13.9969,14.1297,13.9639,14.0647,14143846.667877,0
+KEY.US,D,20190204,000000,13.9969,14.1122,13.8573,14.0405,14726127.74836,0
+KEY.US,D,20190205,000000,14.0647,14.0647,13.7692,13.8359,16740741.766824,0
+KEY.US,D,20190206,000000,13.8051,14.0066,13.7604,13.9474,19212182.318359,0
+KEY.US,D,20190207,000000,14.3438,14.8053,14.2102,14.4379,44016447.330816,0
+KEY.US,D,20190208,000000,14.3885,14.4039,14.1413,14.3535,20898289.660883,0
+KEY.US,D,20190211,000000,14.4185,14.4543,14.31,14.3962,11468276.788192,0
+KEY.US,D,20190212,000000,14.5222,14.6985,14.5222,14.5726,8658306.6516018,0
+KEY.US,D,20190213,000000,14.6404,14.653,14.4282,14.529,10610071.643911,0
+KEY.US,D,20190214,000000,14.3885,14.4631,14.2169,14.3962,7604596.9987416,0
+KEY.US,D,20190215,000000,14.81,14.814,14.5184,14.81,9490659.0049828,0
+KEY.US,D,20190219,000000,14.6898,15.0581,14.6327,15.0048,14633618.587819,0
+KEY.US,D,20190220,000000,14.97,15.1813,14.8954,15.1813,11426828.3342,0
+KEY.US,D,20190221,000000,15.191,15.2074,14.8769,14.97,9626282.9771679,0
+KEY.US,D,20190222,000000,14.9787,15,14.7596,14.9263,9004657.283713,0
+KEY.US,D,20190225,000000,15.0136,15.0805,14.8653,14.8954,8470778.991939,0
+KEY.US,D,20190226,000000,14.8352,14.936,14.7035,14.7248,11670370.374146,0
+KEY.US,D,20190227,000000,14.8167,14.936,14.6947,14.9108,12513052.081362,0
+KEY.US,D,20190228,000000,14.936,15.0136,14.8682,14.936,8205517.5535075,0
+KEY.US,D,20190301,000000,15.03,15.1308,14.7248,14.81,16393630.697815,0
+KEY.US,D,20190304,000000,14.8614,15.064,14.5696,14.7315,18892667.782932,0
+KEY.US,D,20190305,000000,14.6734,14.7799,14.401,14.6975,11313712.056008,0
+KEY.US,D,20190306,000000,14.6734,14.7412,14.4146,14.4504,10027223.073206,0
+KEY.US,D,20190307,000000,14.3913,14.3913,14.1549,14.2634,11246563.517574,0
+KEY.US,D,20190308,000000,14.0919,14.3303,14.0735,14.3215,9057176.9560313,0
+KEY.US,D,20190311,000000,14.3836,14.656,14.3303,14.4844,18388806.628485,0
+KEY.US,D,20190312,000000,14.5445,14.6888,14.5192,14.5793,12910805.977755,0
+KEY.US,D,20190313,000000,14.6385,14.843,14.5949,14.7926,12915807.11431,0
+KEY.US,D,20190314,000000,14.8003,14.967,14.7587,14.8779,10674021.601095,0
+KEY.US,D,20190315,000000,14.843,14.9466,14.8003,14.843,35895248.50625,0
+KEY.US,D,20190318,000000,14.8614,15.1347,14.8614,15.1347,14559369.199012,0
+KEY.US,D,20190319,000000,15.2539,15.2539,14.8914,14.9118,26101402.175419,0
+KEY.US,D,20190320,000000,14.8352,14.843,14.1006,14.119,20477838.219221,0
+KEY.US,D,20190321,000000,13.9979,14.0153,13.5801,13.6122,29095897.4325,0
+KEY.US,D,20190322,000000,13.4609,13.4794,12.7253,12.7855,39806368.414635,0
+KEY.US,D,20190325,000000,12.8203,13.0074,12.6576,12.8116,22586225.35372,0
+KEY.US,D,20190326,000000,12.9144,13.177,12.8978,13.1605,23212622.092239,0
+KEY.US,D,20190327,000000,13.0994,13.2293,13.0161,13.1275,15969223.333409,0
+KEY.US,D,20190328,000000,13.1459,13.4338,13.1459,13.4067,22531216.97883,0
+KEY.US,D,20190329,000000,13.5801,13.6209,13.4067,13.4512,15899185.753847,0
+KEY.US,D,20190401,000000,13.6306,13.9979,13.6053,13.9639,13636664.147932,0
+KEY.US,D,20190402,000000,13.929,14.2111,13.8845,14.0656,12600198.975209,0
+KEY.US,D,20190403,000000,14.2198,14.4039,13.9049,14.0338,15703197.330879,0
+KEY.US,D,20190404,000000,13.9049,14.2052,13.8981,14.0735,13849263.525589,0
+KEY.US,D,20190405,000000,14.1006,14.2005,14.0027,14.1674,16306328.002109,0
+KEY.US,D,20190408,000000,14.1006,14.2276,14.0569,14.119,10935121.788501,0
+KEY.US,D,20190409,000000,14.0153,14.0569,13.8272,13.8884,11893054.568944,0
+KEY.US,D,20190410,000000,14.0066,14.0492,13.7682,13.9979,13362278.498535,0
+KEY.US,D,20190411,000000,14.0919,14.2052,13.9639,14.0415,14977307.17489,0
+KEY.US,D,20190412,000000,14.3303,14.5018,14.0783,14.4146,15033550.614863,0
+KEY.US,D,20190415,000000,14.401,14.4504,14.1821,14.2276,12597408.986919,0
+KEY.US,D,20190416,000000,14.2634,14.5445,14.1432,14.5018,12106405.097295,0
+KEY.US,D,20190417,000000,14.5629,14.6888,14.4078,14.6647,14365705.422351,0
+KEY.US,D,20190418,000000,14.434,14.5358,14.1413,14.3391,22874717.778228,0
+KEY.US,D,20190422,000000,14.2634,14.5629,14.1771,14.5115,17065516.420706,0
+KEY.US,D,20190423,000000,14.434,14.7072,14.2276,14.6734,19886961.20958,0
+KEY.US,D,20190424,000000,14.5629,14.7025,14.4078,14.6307,11090001.219809,0
+KEY.US,D,20190425,000000,14.5445,14.7762,14.4243,14.6385,10645049.677577,0
+KEY.US,D,20190426,000000,14.6647,14.7926,14.5271,14.7684,8935265.6112033,0
+KEY.US,D,20190429,000000,14.81,15.064,14.7926,14.9807,11929198.537064,0
+KEY.US,D,20190430,000000,15.0068,15.0833,14.81,14.9884,10253280.223522,0
+KEY.US,D,20190501,000000,14.9807,15.0737,14.6888,14.8167,13858913.954759,0
+KEY.US,D,20190502,000000,14.8614,15.0474,14.7684,15.0387,11470206.254946,0
+KEY.US,D,20190503,000000,15.064,15.2316,15.0155,15.1347,12760872.997581,0
+KEY.US,D,20190506,000000,14.843,15.2278,14.843,15.0999,10795936.041325,0
+KEY.US,D,20190507,000000,14.8963,14.9971,14.7238,14.8167,12091610.111314,0
+KEY.US,D,20190508,000000,14.7587,14.8692,14.6647,14.6734,14696754.454484,0
+KEY.US,D,20190509,000000,14.5271,14.7926,14.401,14.7684,11907087.054426,0
+KEY.US,D,20190510,000000,14.6647,14.8614,14.4844,14.7762,10756630.636769,0
+KEY.US,D,20190513,000000,14.4504,14.5115,14.0569,14.119,18322633.141432,0
+KEY.US,D,20190514,000000,14.1094,14.5271,14.1094,14.4504,16742785.763422,0
+KEY.US,D,20190515,000000,14.1858,14.2731,13.9203,14.151,13632203.674789,0
+KEY.US,D,20190516,000000,14.2731,14.4708,14.2246,14.3215,8609747.0292307,0
+KEY.US,D,20190517,000000,14.1278,14.6162,14.1278,14.306,12294668.430645,0
+KEY.US,D,20190520,000000,14.3215,14.4844,14.2876,14.4078,10693522.628714,0
+KEY.US,D,20190521,000000,14.4708,14.6259,14.434,14.4757,9099476.6453568,0
+KEY.US,D,20190522,000000,14.3836,14.3836,14.2731,14.2731,9498584.263879,0
+KEY.US,D,20190523,000000,14.1345,14.1597,13.9474,14.1094,8845544.3753512,0
+KEY.US,D,20190524,000000,14.1965,14.3865,14.1684,14.3516,7324107.2181607,0
+KEY.US,D,20190528,000000,14.2654,14.3419,14.1094,14.1094,9473007.9954869,0
+KEY.US,D,20190529,000000,13.9543,14.247,13.8399,14.2208,9006595.0048701,0
+KEY.US,D,20190530,000000,14.2382,14.3516,13.9367,14.0647,6025202.5811084,0
+KEY.US,D,20190531,000000,13.8573,13.9872,13.7643,13.7817,9727220.915202,0
+KEY.US,D,20190603,000000,13.7546,14.1278,13.6859,14.0482,8768912.559413,0
+KEY.US,D,20190604,000000,14.2896,14.6443,14.2286,14.6172,8747945.3434216,0
+KEY.US,D,20190605,000000,14.6172,14.6443,14.3516,14.5755,8118901.0050684,0
+KEY.US,D,20190606,000000,14.5493,14.6714,14.433,14.6172,5557017.9891995,0
+KEY.US,D,20190607,000000,14.5396,14.5755,14.3942,14.4185,8814119.8622744,0
+KEY.US,D,20190610,000000,14.5842,14.808,14.5668,14.6007,14287990.21599,0
+KEY.US,D,20190611,000000,14.7044,15.0029,14.7044,14.8769,10651405.56806,0
+KEY.US,D,20190612,000000,14.8421,14.9894,14.6317,14.687,6179725.0094768,0
+KEY.US,D,20190613,000000,14.748,14.8468,14.6443,14.7296,6174802.2897536,0
+KEY.US,D,20190614,000000,14.7209,14.808,14.4708,14.7993,9270296.3610921,0
+KEY.US,D,20190617,000000,14.7906,14.9118,14.5309,14.5668,7547473.4330247,0
+KEY.US,D,20190618,000000,14.5668,14.873,14.499,14.8421,11587304.250894,0
+KEY.US,D,20190619,000000,14.9118,15.0852,14.5842,14.6356,10557954.37375,0
+KEY.US,D,20190620,000000,14.6714,14.7044,14.2062,14.5668,18579075.781819,0
+KEY.US,D,20190621,000000,14.6443,14.8866,14.6172,14.7141,21447121.835899,0
+KEY.US,D,20190624,000000,14.7296,14.9466,14.6269,14.7568,10438956.833261,0
+KEY.US,D,20190625,000000,14.7209,14.7568,14.499,14.6957,10122109.501876,0
+KEY.US,D,20190626,000000,14.748,14.9118,14.716,14.8159,10581483.550142,0
+KEY.US,D,20190627,000000,14.8866,15.0852,14.8817,14.9623,12711070.055723,0
+KEY.US,D,20190628,000000,15.1696,15.342,14.972,15.3179,15371496.200891,0
+KEY.US,D,20190701,000000,15.4826,15.5941,15.2578,15.3964,9335167.7160359,0
+KEY.US,D,20190702,000000,15.3877,15.4448,15.1454,15.2482,10484629.478104,0
+KEY.US,D,20190703,000000,15.3179,15.3644,15.1696,15.3517,5237479.7223632,0
+KEY.US,D,20190705,000000,15.5243,15.7317,15.4632,15.5311,6630535.114398,0
+KEY.US,D,20190708,000000,15.4119,15.5495,15.2898,15.3693,7858459.1063197,0
+KEY.US,D,20190709,000000,15.2995,15.5204,15.2298,15.3964,9228781.8718734,0
+KEY.US,D,20190710,000000,15.342,15.4284,15.1454,15.1977,8566126.6353892,0
+KEY.US,D,20190711,000000,15.2064,15.4042,15.1696,15.3877,7537608.3893707,0
+KEY.US,D,20190712,000000,15.4284,15.4729,15.2995,15.4197,7005146.7595502,0
+KEY.US,D,20190715,000000,15.4284,15.4729,15.1193,15.1783,9818779.787572,0
+KEY.US,D,20190716,000000,15.0165,15.1193,14.8343,14.9981,15474191.295012,0
+KEY.US,D,20190717,000000,14.8954,14.9506,14.7393,14.7819,11375573.649176,0
+KEY.US,D,20190718,000000,14.8159,15.123,14.7141,14.9369,11738872.634708,0
+KEY.US,D,20190719,000000,14.9623,15.1783,14.9195,15.0571,8804405.4614792,0
+KEY.US,D,20190722,000000,15.0571,15.1009,14.9466,14.9894,11996086.029996,0
+KEY.US,D,20190723,000000,15.0852,15.5447,14.972,15.5088,11820836.795129,0
+KEY.US,D,20190724,000000,15.5156,15.9605,15.5156,15.912,12205409.441373,0
+KEY.US,D,20190725,000000,15.8878,15.9721,15.5583,15.6358,12685215.201222,0
+KEY.US,D,20190726,000000,15.9721,15.9799,15.6271,15.9721,8845708.4316154,0
+KEY.US,D,20190729,000000,15.9391,16.0544,15.8189,15.8276,6466434.4828876,0
+KEY.US,D,20190730,000000,15.6881,15.9992,15.6619,15.9992,7071124.204526,0
+KEY.US,D,20190731,000000,15.9799,16.0167,15.7754,15.8509,10331991.117272,0
+KEY.US,D,20190801,000000,15.8781,15.8781,14.9195,14.9466,15611353.681598,0
+KEY.US,D,20190802,000000,14.972,14.9807,14.592,14.8421,9701008.0259613,0
+KEY.US,D,20190805,000000,14.5154,14.5154,14.0328,14.1965,13479721.115818,0
+KEY.US,D,20190806,000000,14.3768,14.4107,14.0241,14.3671,9575179.9668032,0
+KEY.US,D,20190807,000000,13.963,14.0241,13.6762,13.9454,14765780.869651,0
+KEY.US,D,20190808,000000,14.1006,14.3419,14.0482,14.2557,9440737.4060796,0
+KEY.US,D,20190809,000000,14.1868,14.3516,14.0735,14.2121,7224168.0629167,0
+KEY.US,D,20190812,000000,14.0066,14.0609,13.9029,13.9795,7595116.8166379,0
+KEY.US,D,20190813,000000,13.9367,14.3942,13.8573,14.1965,10459876.586434,0
+KEY.US,D,20190814,000000,13.8399,14.0569,13.6645,13.8068,27960010.036534,0
+KEY.US,D,20190815,000000,13.8767,13.9708,13.6645,13.7381,10010354.168416,0
+KEY.US,D,20190816,000000,13.867,14.2014,13.8573,14.1781,10370408.141681,0
+KEY.US,D,20190819,000000,14.3768,14.4708,14.2121,14.275,11020073.01109,0
+KEY.US,D,20190820,000000,14.1432,14.2062,14.0066,14.0328,8193388.7397691,0
+KEY.US,D,20190821,000000,14.1684,14.2382,14.0241,14.1345,8270632.4133463,0
+KEY.US,D,20190822,000000,14.2382,14.3419,14.1238,14.2983,6718523.9573732,0
+KEY.US,D,20190823,000000,14.1781,14.3487,13.7207,13.7894,10271449.196819,0
+KEY.US,D,20190826,000000,13.9203,13.9814,13.7643,13.929,6773491.0602476,0
+KEY.US,D,20190827,000000,14.0086,14.0347,13.6849,13.7991,6435660.0040647,0
+KEY.US,D,20190828,000000,13.6946,14.1306,13.6946,14.0947,7033585.2422604,0
+KEY.US,D,20190829,000000,14.2615,14.4698,14.2256,14.3565,9459223.1421015,0
+KEY.US,D,20190830,000000,14.4698,14.6279,14.4204,14.4883,7857302.4580679,0
+KEY.US,D,20190903,000000,14.3662,14.3749,14.055,14.1558,8609531.3829464,0
+KEY.US,D,20190904,000000,14.3128,14.4059,14.243,14.3128,6249308.5968615,0
+KEY.US,D,20190905,000000,14.6279,14.9942,14.5581,14.872,11506778.420234,0
+KEY.US,D,20190906,000000,14.8371,14.9506,14.654,14.6627,10354937.326437,0
+KEY.US,D,20190909,000000,14.8643,15.502,14.7974,15.4206,18753750.30386,0
+KEY.US,D,20190910,000000,15.534,15.8752,15.5253,15.8151,12612481.527207,0
+KEY.US,D,20190911,000000,15.8335,15.8849,15.5185,15.7114,12570825.681333,0
+KEY.US,D,20190912,000000,15.6067,15.8063,15.3799,15.7356,16039558.071487,0
+KEY.US,D,20190913,000000,15.9284,16.1378,15.8248,15.9468,11954676.784418,0
+KEY.US,D,20190916,000000,15.7201,16.0157,15.6649,16.008,9851353.7262979,0
+KEY.US,D,20190917,000000,15.9197,15.9371,15.6396,15.8248,8589516.5187271,0
+KEY.US,D,20190918,000000,15.7627,16.0157,15.6309,15.8936,9428367.1510468,0
+KEY.US,D,20190919,000000,15.8936,15.9886,15.7114,15.7531,5668818.7218775,0
+KEY.US,D,20190920,000000,15.6746,15.7715,15.4245,15.5088,22361044.201947,0
+KEY.US,D,20190923,000000,15.3702,15.6309,15.2666,15.5253,9726269.5952304,0
+KEY.US,D,20190924,000000,15.5611,15.6483,15.282,15.4051,11847317.952475,0
+KEY.US,D,20190925,000000,15.4294,15.7404,15.4129,15.6232,9554611.0257674,0
+KEY.US,D,20190926,000000,15.5611,15.6843,15.502,15.5185,7495599.6677588,0
+KEY.US,D,20190927,000000,15.6649,15.8849,15.502,15.5892,10193910.428327,0
+KEY.US,D,20190930,000000,15.6396,15.724,15.4846,15.5698,7177954.7546623,0
+KEY.US,D,20191001,000000,15.7114,15.7434,15.1201,15.1676,9079290.5022706,0
+KEY.US,D,20191002,000000,15.0126,15.0456,14.7315,14.8808,10671988.954302,0
+KEY.US,D,20191003,000000,14.8013,14.9419,14.4786,14.9322,12011517.636825,0
+KEY.US,D,20191004,000000,15.0039,15.0825,14.7936,15.0728,12115270.326358,0
+KEY.US,D,20191007,000000,15.0631,15.2482,14.9854,15.0825,7462428.3165995,0
+KEY.US,D,20191008,000000,14.8187,14.8856,14.6017,14.6104,11191059.87849,0
+KEY.US,D,20191009,000000,14.7412,14.7849,14.5881,14.654,9103847.3518643,0
+KEY.US,D,20191010,000000,14.7412,15.0456,14.7412,15.0039,9857191.6529786,0
+KEY.US,D,20191011,000000,15.3799,15.4381,15.1763,15.186,12164169.411062,0
+KEY.US,D,20191014,000000,15.0902,15.4206,15.0631,15.3517,12464900.02015,0
+KEY.US,D,20191015,000000,15.4129,15.6483,15.342,15.5185,7447412.5253332,0
+KEY.US,D,20191016,000000,15.5795,15.6843,15.3614,15.4381,11502329.296896,0
+KEY.US,D,20191017,000000,15.6746,15.7356,15.2385,15.282,14151012.521676,0
+KEY.US,D,20191018,000000,15.2482,15.566,15.2385,15.5088,13539473.708962,0
+KEY.US,D,20191021,000000,15.7114,15.8752,15.6746,15.8248,9650696.4065057,0
+KEY.US,D,20191022,000000,15.8063,16.067,15.661,15.8248,11830228.242399,0
+KEY.US,D,20191023,000000,15.7869,15.9518,15.7531,15.91,9212447.4396919,0
+KEY.US,D,20191024,000000,15.91,15.9789,15.7434,15.8664,9978181.6000467,0
+KEY.US,D,20191025,000000,15.7434,16.008,15.7434,15.8849,8624239.6976926,0
+KEY.US,D,20191028,000000,15.9702,16.1213,15.9314,16.0419,8950610.5467982,0
+KEY.US,D,20191029,000000,15.9284,16.23,15.91,16.102,11629195.34726,0
+KEY.US,D,20191030,000000,16.0593,16.067,15.7715,15.9468,8189581.3962816,0
+KEY.US,D,20191031,000000,15.8151,15.9468,15.534,15.6843,11810012.177101,0
+KEY.US,D,20191101,000000,15.8752,16.0157,15.7627,15.9624,10469114.295443,0
+KEY.US,D,20191104,000000,16.0932,16.5565,16.0932,16.5468,15183442.323023,0
+KEY.US,D,20191105,000000,16.5826,16.8792,16.5468,16.7483,13912949.34187,0
+KEY.US,D,20191106,000000,16.6079,16.6951,16.4965,16.6951,9667448.7178504,0
+KEY.US,D,20191107,000000,16.8444,17.0023,16.7833,16.8444,10114719.747389,0
+KEY.US,D,20191108,000000,16.792,16.9393,16.7222,16.8986,7377373.9139707,0
+KEY.US,D,20191111,000000,16.7571,16.9142,16.7406,16.7571,10161609.916708,0
+KEY.US,D,20191112,000000,16.7571,16.8618,16.6699,16.7571,9363847.6400404,0
+KEY.US,D,20191113,000000,16.5565,16.6176,16.3733,16.4781,9466203.2718285,0
+KEY.US,D,20191114,000000,16.4159,16.4878,16.3044,16.4684,7861354.3382509,0
+KEY.US,D,20191115,000000,16.5468,16.5953,16.4509,16.5565,6904461.6126148,0
+KEY.US,D,20191118,000000,16.4878,16.5991,16.4246,16.5565,6987883.7070059,0
+KEY.US,D,20191119,000000,16.6273,16.6883,16.443,16.6796,10347735.359623,0
+KEY.US,D,20191120,000000,16.6438,16.6941,16.4684,16.6525,10624141.274209,0
+KEY.US,D,20191121,000000,16.7125,16.7483,16.4878,16.6699,8203521.0197275,0
+KEY.US,D,20191122,000000,16.7038,16.9306,16.6883,16.8085,6980754.9980208,0
+KEY.US,D,20191125,000000,16.8444,17.0207,16.8017,16.949,10658219.577921,0
+KEY.US,D,20191126,000000,16.8531,16.9306,16.7707,16.8366,8954807.910838,0
+KEY.US,D,20191127,000000,16.9306,17.0111,16.8366,16.9751,6970903.367772,0
+KEY.US,D,20191129,000000,16.949,17.0536,16.9063,16.9219,4364227.8328037,0
+KEY.US,D,20191202,000000,17.0334,17.1225,16.7862,16.7959,10027428.401486,0
+KEY.US,D,20191203,000000,16.5575,16.5836,16.3365,16.5381,8717470.0867156,0
+KEY.US,D,20191204,000000,16.636,16.9025,16.5672,16.8221,8834755.8703364,0
+KEY.US,D,20191205,000000,16.9025,17.0256,16.8056,17.0081,7987664.2481972,0
+KEY.US,D,20191206,000000,17.2533,17.42,17.2446,17.324,12826044.606441,0
+KEY.US,D,20191209,000000,17.2717,17.359,17.2011,17.3066,9831985.8009314,0
+KEY.US,D,20191210,000000,17.2533,17.4472,17.1914,17.3687,9631120.0574576,0
+KEY.US,D,20191211,000000,17.3871,17.4472,17.2795,17.3153,6498868.0967586,0
+KEY.US,D,20191212,000000,17.42,17.9754,17.359,17.9676,11590127.256797,0
+KEY.US,D,20191213,000000,17.8533,18.0026,17.5975,17.6749,8289938.4306888,0
+KEY.US,D,20191216,000000,17.7806,17.8784,17.6798,17.7204,15599067.002397,0
+KEY.US,D,20191217,000000,17.7651,18.0423,17.6895,17.9424,10474367.191295,0
+KEY.US,D,20191218,000000,18.021,18.0548,17.8707,17.8958,11112777.181907,0
+KEY.US,D,20191219,000000,17.9424,17.9424,17.7554,17.8174,7941577.8513923,0
+KEY.US,D,20191220,000000,17.9842,18.0868,17.8319,17.9754,16260457.251588,0
+KEY.US,D,20191223,000000,17.9754,17.9783,17.8359,17.8446,6756401.350171,0
+KEY.US,D,20191224,000000,17.8533,17.9327,17.8271,17.9327,4955737.3360929,0
+KEY.US,D,20191226,000000,17.9589,17.9879,17.8533,17.9511,4064054.3959328,0
+KEY.US,D,20191227,000000,17.9842,18.021,17.8222,17.8707,5444204.0285256,0
+KEY.US,D,20191230,000000,18.0113,18.021,17.7941,17.8174,6071115.6354457,0
+KEY.US,D,20191231,000000,17.8087,17.9327,17.7554,17.8359,6998304.8910772,0
+KEY.US,D,20200102,000000,17.9424,17.9511,17.6333,17.8533,12601459.835301,0
+KEY.US,D,20200103,000000,17.5519,17.6497,17.42,17.545,7829065.1764362,0
+KEY.US,D,20200106,000000,17.2882,17.3387,17.1564,17.2795,10469561.065017,0
+KEY.US,D,20200107,000000,17.2533,17.3066,17.0595,17.1487,9751961.4252676,0
+KEY.US,D,20200108,000000,17.1642,17.42,17.1312,17.3153,12144717.909863,0
+KEY.US,D,20200109,000000,17.4385,17.4646,17.2533,17.3494,8893411.6596519,0
+KEY.US,D,20200110,000000,17.3494,17.3687,17.0866,17.1409,7828807.2263354,0
+KEY.US,D,20200113,000000,17.1729,17.2011,17.0362,17.1642,9878261.01721,0
+KEY.US,D,20200114,000000,17.1826,17.3415,17.1128,17.1826,11484961.000711,0
+KEY.US,D,20200115,000000,17.0168,17.0334,16.8056,16.8938,12820299.541797,0
+KEY.US,D,20200116,000000,17.0168,17.1564,16.9354,17.1032,8867632.1265805,0
+KEY.US,D,20200117,000000,17.2185,17.2717,17.1128,17.263,10992964.519099,0
+KEY.US,D,20200121,000000,17.1642,17.329,17.0682,17.1826,13173537.441599,0
+KEY.US,D,20200122,000000,17.2446,17.3134,17.1487,17.2882,13723435.466432,0
+KEY.US,D,20200123,000000,17.4113,17.6846,17.0731,17.4733,16733524.323004,0
+KEY.US,D,20200124,000000,17.5693,17.579,16.8521,16.9984,10617970.075998,0
+KEY.US,D,20200127,000000,16.5923,16.7503,16.4878,16.601,11816209.170322,0
+KEY.US,D,20200128,000000,16.7155,16.9539,16.6331,16.8221,10136504.1493,0
+KEY.US,D,20200129,000000,16.8385,16.9887,16.6331,16.636,9579871.5632361,0
+KEY.US,D,20200130,000000,16.4509,16.8221,16.3636,16.8124,10924971.967936,0
+KEY.US,D,20200131,000000,16.5923,16.6544,16.4159,16.4878,18749637.547453,0
+KEY.US,D,20200203,000000,16.6457,16.8647,16.636,16.7252,10751957.612743,0
+KEY.US,D,20200204,000000,17.0401,17.2098,17.0168,17.0498,11854388.880638,0
+KEY.US,D,20200205,000000,17.2979,17.6575,17.2979,17.6333,13011468.425082,0
+KEY.US,D,20200206,000000,17.7651,17.8359,17.2717,17.2795,10309657.797547,0
+KEY.US,D,20200207,000000,17.1128,17.324,17.0401,17.2717,9885281.3871527,0
+KEY.US,D,20200210,000000,17.1826,17.3153,17.1642,17.2011,9111940.7942262,0
+KEY.US,D,20200211,000000,17.2979,17.4733,17.2135,17.359,7287514.4168647,0
+KEY.US,D,20200212,000000,17.4646,17.6109,17.3328,17.3687,6789797.6338182,0
+KEY.US,D,20200213,000000,17.2795,17.3871,17.1826,17.3784,8566407.2850989,0
+KEY.US,D,20200214,000000,17.3494,17.4385,17.263,17.3871,7206750.240312,0
+KEY.US,D,20200218,000000,17.324,17.3871,16.9887,17.2359,8637532.3822857,0
+KEY.US,D,20200219,000000,17.2979,17.4733,17.2282,17.3871,7856533.7667675,0
+KEY.US,D,20200220,000000,17.324,17.7254,17.324,17.642,9559659.6251397,0
+KEY.US,D,20200221,000000,17.5189,17.5741,17.1826,17.3328,9201308.12254,0
+KEY.US,D,20200224,000000,16.7416,16.8482,16.5963,16.7252,8461445.3254926,0
+KEY.US,D,20200225,000000,16.76,16.7862,15.8276,15.8965,11880397.473399,0
+KEY.US,D,20200226,000000,16.037,16.1339,15.5611,15.5698,11624737.969518,0
+KEY.US,D,20200227,000000,15.1823,15.4555,14.7141,14.7238,15857985.963751,0
+KEY.US,D,20200228,000000,14.1868,14.5047,13.9581,14.4078,24569729.55823,0
+KEY.US,D,20200302,000000,14.434,15.1289,14.149,15.1193,14983955.064887,0
+KEY.US,D,20200303,000000,15.0377,15.44,14.2033,14.4437,25617023.476183,0
+KEY.US,D,20200304,000000,14.5852,14.8798,14.1985,14.8711,15556845.729902,0
+KEY.US,D,20200305,000000,14.2828,14.434,14.0599,14.2382,17148687.787599,0
+KEY.US,D,20200306,000000,13.4358,13.9165,13.0752,13.2507,26708740.528692,0
+KEY.US,D,20200309,000000,11.8773,11.949,10.8248,10.8335,17914158.838851,0
+KEY.US,D,20200310,000000,11.4596,12.0285,10.7501,11.9122,19420814.423466,0
+KEY.US,D,20200311,000000,11.476,11.5875,10.7724,10.9149,32998857.863296,0
+KEY.US,D,20200312,000000,9.96221,10.7812,9.38166,9.68501,23514202.90486,0
+KEY.US,D,20200313,000000,10.6299,11.352,10.1028,11.3423,19437290.212303,0
+KEY.US,D,20200316,000000,8.90958,10.1309,8.90124,8.90124,20118423.962207,0
+KEY.US,D,20200317,000000,9.15837,9.2045,8.29957,9.12425,23063302.001503,0
+KEY.US,D,20200318,000000,8.55341,8.68734,7.07434,7.27041,20104389.413124,0
+KEY.US,D,20200319,000000,7.09236,8.71351,6.6379,8.33068,15674467.880455,0
+KEY.US,D,20200320,000000,8.46443,8.78465,7.57346,8.18821,26628009.369753,0
+KEY.US,D,20200323,000000,8.06338,8.25945,7.41296,7.62687,18740480.318876,0
+KEY.US,D,20200324,000000,8.30403,8.88273,8.2327,8.70449,17539175.745554,0
+KEY.US,D,20200325,000000,8.92837,9.28765,8.56251,8.74995,23173203.189639,0
+KEY.US,D,20200326,000000,8.88273,10.3217,8.59362,10.2103,25253282.880078,0
+KEY.US,D,20200327,000000,9.55127,10.4118,9.53382,9.97765,23338959.860796,0
+KEY.US,D,20200330,000000,9.83812,10.0117,9.24888,9.61329,17032003.543613,0
+KEY.US,D,20200331,000000,9.51638,9.67144,9.01792,9.23919,17954226.743904,0
+KEY.US,D,20200401,000000,8.58034,8.6603,8.33068,8.41975,16311821.307455,0
+KEY.US,D,20200402,000000,8.38419,8.92837,8.14799,8.44669,15999283.806353,0
+KEY.US,D,20200403,000000,8.37527,8.62502,7.98323,8.08132,13354380.06645,0
+KEY.US,D,20200406,000000,8.73154,8.98963,8.46046,8.86576,15079666.93388,0
+KEY.US,D,20200407,000000,9.63171,9.83332,9.18143,9.31092,22109440.705451,0
+KEY.US,D,20200408,000000,9.52606,10.2103,9.41848,10.0931,15710873.925878,0
+KEY.US,D,20200409,000000,10.6483,11.0235,10.4332,10.7007,22750405.433862,0
+KEY.US,D,20200413,000000,10.7453,10.7724,10.1222,10.2995,11153346.541957,0
+KEY.US,D,20200414,000000,10.5233,10.6018,9.71215,9.92532,13335238.105372,0
+KEY.US,D,20200415,000000,9.2576,9.47954,9.13277,9.18626,15685579.338996,0
+KEY.US,D,20200416,000000,9.22175,9.26633,8.54448,8.67833,17543992.189836,0
+KEY.US,D,20200417,000000,9.1507,9.72669,9.11562,9.63171,22949913.328005,0
+KEY.US,D,20200420,000000,9.23144,10.1309,9.15837,9.73832,17811794.952659,0
+KEY.US,D,20200421,000000,9.24888,9.65885,9.17668,9.19587,18057192.169731,0
+KEY.US,D,20200422,000000,9.45338,9.59585,9.07937,9.11562,16788833.983612,0
+KEY.US,D,20200423,000000,9.22175,9.56871,9.12425,9.46986,17682202.885631,0
+KEY.US,D,20200424,000000,9.60554,9.85368,9.49797,9.71215,13554400.765393,0
+KEY.US,D,20200427,000000,9.79162,10.4071,9.79162,10.3441,15262533.951122,0
+KEY.US,D,20200428,000000,10.879,11.0303,10.4768,10.5408,14181782.873297,0
+KEY.US,D,20200429,000000,11.0651,11.1717,10.7637,10.9149,12171643.773182,0
+KEY.US,D,20200430,000000,10.5136,10.6571,10.2142,10.38,10496910.998302,0
+KEY.US,D,20200501,000000,10.0321,10.0931,9.70245,9.86239,8325177.5098558,0
+KEY.US,D,20200504,000000,9.47954,9.6414,9.3206,9.53382,12791788.833058,0
+KEY.US,D,20200505,000000,9.79162,9.96024,9.44854,9.46986,10837432.989936,0
+KEY.US,D,20200506,000000,9.58713,9.70245,9.04342,9.23144,14499762.089724,0
+KEY.US,D,20200507,000000,9.39038,9.88079,9.35937,9.58713,13248550.362705,0
+KEY.US,D,20200508,000000,9.86239,10.0737,9.7296,10.0505,10354639.13612,0
+KEY.US,D,20200511,000000,9.81874,9.84594,9.40007,9.53382,9553116.9787837,0
+KEY.US,D,20200512,000000,9.60554,9.79936,9.05108,9.06038,12912280.420532,0
+KEY.US,D,20200513,000000,8.9715,9.03488,8.50455,8.6067,17692242.303553,0
+KEY.US,D,20200514,000000,8.35753,8.91441,8.05902,8.83902,20834972.197345,0
+KEY.US,D,20200515,000000,8.71351,8.91896,8.55341,8.6603,11506704.130606,0
+KEY.US,D,20200518,000000,9.18626,9.60554,9.11562,9.54351,11138230.666052,0
+KEY.US,D,20200519,000000,9.4088,9.47954,9.07937,9.09759,8663246.9119319,0
+KEY.US,D,20200520,000000,9.33804,9.62201,9.27506,9.56871,11396704.921431,0
+KEY.US,D,20200521,000000,9.50668,9.75673,9.46501,9.54351,10510756.727911,0
+KEY.US,D,20200522,000000,9.59585,9.68501,9.3303,9.56871,10894670.053698,0
+KEY.US,D,20200526,000000,10.2006,10.7453,10.1396,10.568,14233641.161557,0
+KEY.US,D,20200527,000000,11.1717,11.4217,10.7812,11.352,14787326.925669,0
+KEY.US,D,20200528,000000,11.5827,11.6098,10.7181,10.7724,11599888.08861,0
+KEY.US,D,20200529,000000,10.5311,10.7366,10.3441,10.5583,17554126.533395,0
+KEY.US,D,20200601,000000,10.6358,10.8335,10.4885,10.725,8865807.9034677,0
+KEY.US,D,20200602,000000,10.9158,11.0961,10.7123,10.8422,8301051.9528306,0
+KEY.US,D,20200603,000000,11.1435,11.5128,11.0777,11.3859,17710136.817945,0
+KEY.US,D,20200604,000000,11.3946,12.2649,11.2687,12.2465,17539975.390866,0
+KEY.US,D,20200605,000000,13.4599,13.866,13.0074,13.1779,26614555.724297,0
+KEY.US,D,20200608,000000,13.6306,13.8292,13.2099,13.7672,16359034.4303,0
+KEY.US,D,20200609,000000,13.1246,13.7304,12.9696,13.3873,27276738.396196,0
+KEY.US,D,20200610,000000,13.2613,13.2613,12.4995,12.5625,28133196.702394,0
+KEY.US,D,20200611,000000,11.4217,11.948,11.2812,11.4944,21940300.760772,0
+KEY.US,D,20200612,000000,12.2184,12.2368,11.4896,11.9655,16831654.732142,0
+KEY.US,D,20200615,000000,11.2948,12.2097,11.2057,12.1012,17536009.150117,0
+KEY.US,D,20200616,000000,12.7805,12.8067,12.1012,12.4182,17687864.374443,0
+KEY.US,D,20200617,000000,12.4821,12.4995,12.1651,12.201,11800276.108497,0
+KEY.US,D,20200618,000000,12.0459,12.4182,11.8763,12.2902,14134792.619339,0
+KEY.US,D,20200619,000000,12.5819,12.5819,11.7774,12.0847,25658704.085267,0
+KEY.US,D,20200622,000000,11.9112,12.2562,11.8482,12.1196,8166134.7639215,0
+KEY.US,D,20200623,000000,12.3551,12.5043,12.0653,12.0847,11003119.498666,0
+KEY.US,D,20200624,000000,11.8201,11.8938,11.2861,11.3045,11718226.308643,0
+KEY.US,D,20200625,000000,11.2057,11.7126,11.1058,11.6854,8031646.8039801,0
+KEY.US,D,20200626,000000,11.2861,11.4033,10.6455,10.6455,17429952.450282,0
+KEY.US,D,20200629,000000,10.8248,10.9517,10.5447,10.7434,16927526.530196,0
+KEY.US,D,20200630,000000,10.6358,11.0961,10.5176,11.0263,15141253.036341,0
+KEY.US,D,20200701,000000,11.069,11.0777,10.471,10.5805,14213630.42454,0
+KEY.US,D,20200702,000000,10.9517,11.0506,10.4992,10.598,16474871.566155,0
+KEY.US,D,20200706,000000,10.9071,11.1155,10.6406,10.8161,8112350.1043091,0
+KEY.US,D,20200707,000000,10.6706,10.7628,10.3189,10.3634,8071398.9781104,0
+KEY.US,D,20200708,000000,10.3189,10.5631,10.2045,10.4992,8307430.5429225,0
+KEY.US,D,20200709,000000,10.3915,10.4362,9.91473,9.98259,9508642.2542084,0
+KEY.US,D,20200710,000000,9.85651,10.4642,9.83038,10.4546,11327154.35166,0
+KEY.US,D,20200713,000000,10.689,10.8335,10.3363,10.6455,10808219.625124,0
+KEY.US,D,20200714,000000,10.5805,10.6174,10.2142,10.3092,9782204.526883,0
+KEY.US,D,20200715,000000,10.6794,10.8946,10.5273,10.8519,14503155.68125,0
+KEY.US,D,20200716,000000,10.6706,11.069,10.6077,10.8422,8859769.8075088,0
+KEY.US,D,20200717,000000,10.8064,10.8752,10.5544,10.5805,9225864.9721339,0
+KEY.US,D,20200720,000000,10.5544,10.6542,10.3547,10.3721,8862491.6969722,0
+KEY.US,D,20200721,000000,10.4546,10.9875,10.4546,10.9875,28787710.001898,0
+KEY.US,D,20200722,000000,10.6455,10.9788,10.6115,10.8335,14678487.460148,0
+KEY.US,D,20200723,000000,10.8616,11.3045,10.7715,11.2328,10207334.151571,0
+KEY.US,D,20200724,000000,11.2764,11.4314,11.0554,11.0874,9151285.4071973,0
+KEY.US,D,20200727,000000,11.0069,11.0651,10.8422,10.942,11864197.17527,0
+KEY.US,D,20200728,000000,10.88,11.038,10.8296,10.8519,6538981.4010301,0
+KEY.US,D,20200729,000000,10.8161,11.3772,10.7628,11.3685,12467312.369493,0
+KEY.US,D,20200730,000000,11.0069,11.069,10.6978,11.0506,8382164.8779195,0
+KEY.US,D,20200731,000000,10.9701,10.9741,10.7163,10.8713,9821273.6491463,0
+KEY.US,D,20200803,000000,10.8616,11.0069,10.7715,10.8897,6437192.2276634,0
+KEY.US,D,20200804,000000,10.8897,10.9875,10.8112,10.9333,11232463.965066,0
+KEY.US,D,20200805,000000,11.0506,11.1348,10.942,11.1155,5639223.5909153,0
+KEY.US,D,20200806,000000,10.9972,11.1766,10.9188,11.0263,8566355.6950787,0
+KEY.US,D,20200807,000000,10.9236,11.3685,10.8199,11.3413,7755223.3487879,0
+KEY.US,D,20200810,000000,11.3772,11.7029,11.351,11.5031,6001122.4233008,0
+KEY.US,D,20200811,000000,11.9383,12.2271,11.7678,11.8395,8148198.9775145,0
+KEY.US,D,20200812,000000,12.1283,12.1923,11.4693,11.667,7729462.3881236,0
+KEY.US,D,20200813,000000,11.4693,11.6214,11.3772,11.4314,5642951.4857717,0
+KEY.US,D,20200814,000000,11.3132,11.667,11.2734,11.5409,4720009.1205993,0
+KEY.US,D,20200817,000000,11.4605,11.4944,11.2328,11.26,9414837.1523609,0
+KEY.US,D,20200818,000000,11.2764,11.2764,10.9614,11.0166,5109596.3168021,0
+KEY.US,D,20200819,000000,11.0603,11.2289,10.9517,11.0166,5943188.8942676,0
+KEY.US,D,20200820,000000,10.8519,10.9236,10.7434,10.8519,8858027.096628,0
+KEY.US,D,20200821,000000,10.7715,10.942,10.725,10.8161,11338815.759815,0
+KEY.US,D,20200824,000000,10.8616,11.2241,10.7628,11.2154,9446549.5377502,0
+KEY.US,D,20200825,000000,11.3946,11.5178,11.1155,11.3229,9828833.6506998,0
+KEY.US,D,20200826,000000,11.2328,11.2522,11.069,11.0961,12985325.698269,0
+KEY.US,D,20200827,000000,11.1348,11.5081,11.0428,11.4693,14322242.893971,0
+KEY.US,D,20200828,000000,11.5496,11.6166,11.4605,11.5585,10384245.616887,0
+KEY.US,D,20200831,000000,11.5265,11.5633,11.3055,11.3142,16505145.621782,0
+KEY.US,D,20200901,000000,11.195,11.5807,11.1495,11.5071,11651251.112677,0
+KEY.US,D,20200902,000000,11.4974,11.7183,11.4063,11.6738,9895190.7982241,0
+KEY.US,D,20200903,000000,11.7659,12.1419,11.4838,11.5991,12541614.380121,0
+KEY.US,D,20200904,000000,11.9209,12.0682,11.5536,11.8385,9073878.7091562,0
+KEY.US,D,20200908,000000,11.5894,11.6651,11.3879,11.4974,10366600.798193,0
+KEY.US,D,20200909,000000,11.5807,11.6457,11.4083,11.5265,6218888.0255769,0
+KEY.US,D,20200910,000000,11.636,11.7804,11.2774,11.2871,8437541.6055539,0
+KEY.US,D,20200911,000000,11.2774,11.4489,11.1756,11.353,9114232.4229215,0
+KEY.US,D,20200914,000000,11.479,11.8104,11.4295,11.7659,10169154.441255,0
+KEY.US,D,20200915,000000,11.7659,11.8007,11.4722,11.5071,6964364.8486176,0
+KEY.US,D,20200916,000000,11.5265,11.9209,11.4344,11.6738,8224433.5502975,0
+KEY.US,D,20200917,000000,11.479,11.7232,11.416,11.6457,9536948.666467,0
+KEY.US,D,20200918,000000,11.5633,11.7096,11.5168,11.6176,13470359.59076,0
+KEY.US,D,20200921,000000,11.3055,11.4344,10.9614,11.0661,9397295.5137078,0
+KEY.US,D,20200922,000000,11.0661,11.1532,10.7036,10.7831,11814996.804849,0
+KEY.US,D,20200923,000000,10.8742,11.0661,10.5883,10.598,7504156.3885018,0
+KEY.US,D,20200924,000000,10.6261,10.8742,10.4061,10.6077,6972658.4602577,0
+KEY.US,D,20200925,000000,10.4982,10.8083,10.4419,10.755,5896154.2728922,0
+KEY.US,D,20200928,000000,10.9663,11.195,10.9469,11.1418,8293048.2771037,0
+KEY.US,D,20200929,000000,11.1039,11.1039,10.6552,10.8655,7387763.1122296,0
+KEY.US,D,20200930,000000,10.9566,11.1184,10.8461,10.9566,11465804.594427,0
+KEY.US,D,20201001,000000,10.9935,11.0942,10.7918,10.9469,7873417.1167635,0
+KEY.US,D,20201002,000000,10.7366,11.3336,10.6552,11.2241,9480533.9476272,0
+KEY.US,D,20201005,000000,11.3879,11.7368,11.3142,11.7183,7555087.0881992,0
+KEY.US,D,20201006,000000,11.9025,12.1322,11.5265,11.573,10454302.800656,0
+KEY.US,D,20201007,000000,11.7465,12.2427,11.7465,12.0866,9982253.0844373,0
+KEY.US,D,20201008,000000,12.1506,12.3017,11.9945,12.2233,7656164.3192878,0
+KEY.US,D,20201009,000000,12.297,12.3164,11.9761,12.0488,4755645.4429216,0
+KEY.US,D,20201012,000000,12.0682,12.262,12.0227,12.2059,5485039.5930792,0
+KEY.US,D,20201013,000000,12.0953,12.1322,11.7009,11.7659,7676373.1619829,0
+KEY.US,D,20201014,000000,11.7843,11.9296,11.6273,11.636,5369930.9083088,0
+KEY.US,D,20201015,000000,11.5071,11.9296,11.479,11.9209,4960029.6257698,0
+KEY.US,D,20201016,000000,11.9122,11.949,11.6273,11.8763,6050133.9742486,0
+KEY.US,D,20201019,000000,11.9296,12.0392,11.7183,11.7368,5036588.1838794,0
+KEY.US,D,20201020,000000,11.9393,12.2378,11.8763,12.013,8730822.6157322,0
+KEY.US,D,20201021,000000,11.479,11.728,11.2871,11.4063,14509405.296292,0
+KEY.US,D,20201022,000000,11.4635,12.0401,11.3792,12.013,9026043.4106681,0
+KEY.US,D,20201023,000000,12.1603,12.3891,12.0682,12.3532,10549763.942151,0
+KEY.US,D,20201026,000000,12.0227,12.1506,11.8056,11.9393,9342871.1378454,0
+KEY.US,D,20201027,000000,11.8569,11.9122,11.5894,11.5991,6175317.1581547,0
+KEY.US,D,20201028,000000,11.3433,11.5856,11.1331,11.3879,7875444.6045556,0
+KEY.US,D,20201029,000000,11.3142,11.8104,11.195,11.7096,7789487.3765741,0
+KEY.US,D,20201030,000000,11.6273,11.9296,11.5168,11.9209,7251036.1454135,0
+KEY.US,D,20201102,000000,12.0585,12.4172,11.8191,12.3338,10747174.186074,0
+KEY.US,D,20201103,000000,12.6284,12.8019,12.5277,12.6469,7517891.7154678,0
+KEY.US,D,20201104,000000,12.2524,12.2524,11.5168,11.5168,12275724.575244,0
+KEY.US,D,20201105,000000,11.5894,12.2194,11.5807,12.0866,9622712.9477733,0
+KEY.US,D,20201106,000000,12.2524,12.453,11.7756,11.7756,23024401.062705,0
+KEY.US,D,20201109,000000,13.0694,14.1403,13.0597,13.9601,18117092.310333,0
+KEY.US,D,20201110,000000,14.1074,14.3177,13.7304,14.2818,14218053.752867,0
+KEY.US,D,20201111,000000,14.309,14.3361,13.6752,13.7954,9743318.0332908,0
+KEY.US,D,20201112,000000,13.5753,13.6034,13.0927,13.2972,7942285.6664689,0
+KEY.US,D,20201113,000000,13.4842,13.7207,13.4164,13.6578,6962658.2507508,0
+KEY.US,D,20201116,000000,14.3274,14.5484,14.1655,14.5115,10064277.089282,0
+KEY.US,D,20201117,000000,14.1898,14.5018,13.9454,14.3913,6905153.9506853,0
+KEY.US,D,20201118,000000,14.4931,14.7141,14.2353,14.245,6416645.9862364,0
+KEY.US,D,20201119,000000,14.0793,14.3739,13.9233,14.3458,5222856.01525,0
+KEY.US,D,20201120,000000,14.2353,14.2537,13.9407,14.0793,5996953.9496724,0
+KEY.US,D,20201123,000000,14.3642,14.6036,14.2266,14.3836,7340784.208076,0
+KEY.US,D,20201124,000000,14.814,15.3935,14.779,15.3848,8660056.5850855,0
+KEY.US,D,20201125,000000,15.1086,15.2044,14.907,15.1628,5965432.4473576,0
+KEY.US,D,20201127,000000,15.0902,15.2365,14.8177,14.9981,4627052.1586832,0
+KEY.US,D,20201130,000000,14.8827,15.0359,14.2867,14.3613,13843397.740298,0
+KEY.US,D,20201201,000000,14.7712,14.9747,14.6811,14.7141,10660752.647912,0
+KEY.US,D,20201202,000000,14.6133,15.0175,14.5192,14.8159,15125748.171683,0
+KEY.US,D,20201203,000000,14.873,14.9603,14.655,14.8256,13488696.747525,0
+KEY.US,D,20201204,000000,14.9747,15.1522,14.8256,14.9747,13019995.223614,0
+KEY.US,D,20201207,000000,14.8352,14.844,14.529,14.7422,10254578.228429,0
+KEY.US,D,20201208,000000,14.6307,14.9148,14.5474,14.8256,13123438.373026,0
+KEY.US,D,20201209,000000,15.0484,15.2161,14.812,14.9108,10021290.220888,0
+KEY.US,D,20201210,000000,14.844,15.0126,14.6094,14.9369,10635576.718076,0
+KEY.US,D,20201211,000000,14.6957,14.8536,14.5522,14.7141,6126223.0631748,0
+KEY.US,D,20201214,000000,14.9844,14.9844,14.2867,14.3332,7712106.4735431,0
+KEY.US,D,20201215,000000,14.5105,14.5842,14.2315,14.5745,24126758.040971,0
+KEY.US,D,20201216,000000,14.6501,14.6501,14.4166,14.6404,9588739.8877007,0
+KEY.US,D,20201217,000000,14.621,14.6501,14.2867,14.4727,7202207.2231372,0
+KEY.US,D,20201218,000000,14.5192,14.5474,14.1655,14.3245,18283037.800964,0
+KEY.US,D,20201221,000000,14.5105,14.7887,14.2042,14.6307,11648576.686032,0
+KEY.US,D,20201222,000000,14.6773,14.7983,14.6162,14.621,8683381.4649979,0
+KEY.US,D,20201223,000000,14.8159,15.2539,14.7849,15.1696,6358866.1954631,0
+KEY.US,D,20201224,000000,15.2161,15.2345,14.8304,15.0387,2423038.7946257,0
+KEY.US,D,20201228,000000,15.1783,15.346,15.031,15.0959,4547243.4293037,0
+KEY.US,D,20201229,000000,15.123,15.1522,14.8159,14.8352,5029077.7087453,0
+KEY.US,D,20201230,000000,14.873,15.1561,14.844,15.0959,6198174.6324847,0
+KEY.US,D,20201231,000000,15.0765,15.2733,14.9553,15.2442,4447194.903217,0
+KEY.US,D,20210104,000000,15.4022,15.4022,14.8914,15.1328,9137246.7309127,0
+KEY.US,D,20210105,000000,15.1522,15.5689,15.0387,15.3751,6381018.9501177,0
+KEY.US,D,20210106,000000,16.0341,17.0101,15.8849,16.8695,17514407.376877,0
+KEY.US,D,20210107,000000,17.1758,17.4733,17.1399,17.1758,8808198.3597611,0
+KEY.US,D,20210108,000000,17.1399,17.1574,16.6418,16.9432,6967537.6348572,0
+KEY.US,D,20210111,000000,16.7212,17.1855,16.5439,17.1661,5812437.0835859,0
+KEY.US,D,20210112,000000,17.3153,17.6139,17.1661,17.5024,6747018.1573052,0
+KEY.US,D,20210113,000000,17.3715,17.5383,17.2039,17.4539,6071689.3164697,0
+KEY.US,D,20210114,000000,17.6042,17.8553,17.4976,17.5848,10724929.601184,0
+KEY.US,D,20210115,000000,17.2232,17.4046,16.9035,17.1022,12114933.959427,0
+KEY.US,D,20210119,000000,17.1942,17.2553,16.9713,17.2329,6110647.0042897,0
+KEY.US,D,20210120,000000,17.1303,17.1661,16.823,16.9907,6324821.9411629,0
+KEY.US,D,20210121,000000,17.0004,17.5383,16.823,16.8598,12847821.78575,0
+KEY.US,D,20210122,000000,16.6931,17.0372,16.5816,16.9073,6303621.5382803,0
+KEY.US,D,20210125,000000,16.7396,16.7436,16.224,16.5168,10358313.377356,0
+KEY.US,D,20210126,000000,16.7115,16.7959,16.2106,16.2193,8875680.1697247,0
+KEY.US,D,20210127,000000,15.8296,15.9314,15.5059,15.5311,11894036.842928,0
+KEY.US,D,20210128,000000,15.8567,16.1912,15.7094,16.0894,9698234.5464778,0
+KEY.US,D,20210129,000000,15.9963,16.2009,15.5495,15.661,9989431.3198417,0
+KEY.US,D,20210201,000000,15.8112,15.9866,15.6426,15.9411,7100102.3188471,0
+KEY.US,D,20210202,000000,16.2106,16.605,16.1456,16.4141,7077681.2960877,0
+KEY.US,D,20210203,000000,16.4421,16.7959,16.4237,16.7862,8439119.2283703,0
+KEY.US,D,20210204,000000,16.8598,17.5654,16.8598,17.3812,9560585.1501013,0
+KEY.US,D,20210205,000000,17.5751,17.6584,17.2135,17.2504,5821403.4290888,0
+KEY.US,D,20210208,000000,17.2785,17.5751,17.2698,17.5751,4744546.3659854,0
+KEY.US,D,20210209,000000,17.4927,17.6323,17.3715,17.5945,5681876.1559787,0
+KEY.US,D,20210210,000000,17.6769,17.8553,17.547,17.6139,6551787.0758329,0
+KEY.US,D,20210211,000000,17.5654,17.6914,17.1399,17.4927,4850300.7483013,0
+KEY.US,D,20210212,000000,17.5208,17.8503,17.4365,17.7157,4377413.2101549,0
+KEY.US,D,20210216,000000,18.0026,18.4571,17.9192,18.3844,8095820.6618514,0
+KEY.US,D,20210217,000000,18.3185,18.524,18.0907,18.3185,7194880.4084748,0
+KEY.US,D,20210218,000000,18.1333,18.2206,17.8503,18.0955,6798057.196045,0
+KEY.US,D,20210219,000000,18.2167,18.8109,18.2167,18.7187,9114546.0902441,0
+KEY.US,D,20210222,000000,18.6713,19.1723,18.6713,19.0346,8017950.6854294,0
+KEY.US,D,20210223,000000,19.2586,19.3506,18.8951,19.276,8088982.92058,0
+KEY.US,D,20210224,000000,19.4146,20.0271,19.3691,20.0097,10182836.1146,0
+KEY.US,D,20210225,000000,20.2142,20.2608,19.118,19.2101,9960098.2661819,0
+KEY.US,D,20210226,000000,18.9687,19.1625,18.5414,18.7091,10319498.077991,0
+KEY.US,D,20210301,000000,19.1461,19.5619,19.0919,19.4447,6913803.5334645,0
+KEY.US,D,20210302,000000,19.3419,19.5765,19.3041,19.3613,6129572.2872833,0
+KEY.US,D,20210303,000000,19.4921,20.0445,19.3322,19.3516,8201587.4257721,0
+KEY.US,D,20210304,000000,19.277,19.5765,18.5172,18.9765,10383693.603671,0
+KEY.US,D,20210305,000000,19.5202,19.6143,18.6111,19.3701,13652342.355057,0
+KEY.US,D,20210308,000000,19.6695,20.2055,19.4447,19.8952,13662211.525912,0
+KEY.US,D,20210309,000000,19.5668,19.5949,18.9388,19.182,11623557.589857,0
+KEY.US,D,20210310,000000,19.1917,19.8391,19.117,19.8391,12554595.460992,0
+KEY.US,D,20210311,000000,19.6521,19.9321,19.5571,19.782,7878070.5365814,0
+KEY.US,D,20210312,000000,20.0931,20.2317,19.8294,19.9612,9657394.8547226,0
+KEY.US,D,20210315,000000,19.9224,20.0261,19.2847,19.5668,14701025.076353,0
+KEY.US,D,20210316,000000,19.5018,19.5018,18.902,19.0424,17202248.546523,0
+KEY.US,D,20210317,000000,19.3798,19.5251,18.9204,19.1073,12277445.618316,0
+KEY.US,D,20210318,000000,19.4737,20.0261,19.2896,19.4263,14452369.433609,0
+KEY.US,D,20210319,000000,19.1364,19.3895,18.7565,19.117,37154438.113987,0
+KEY.US,D,20210322,000000,19.0328,19.0696,18.4464,18.6761,11301319.101366,0
+KEY.US,D,20210323,000000,18.4415,18.6208,18.0384,18.0578,13614453.612455,0
+KEY.US,D,20210324,000000,18.4222,18.6858,18.0432,18.0578,10954860.130213,0
+KEY.US,D,20210325,000000,17.955,18.7604,17.8135,18.6479,13869809.767016,0
+KEY.US,D,20210326,000000,18.9388,19.0657,18.582,18.8923,12531391.301727,0
+KEY.US,D,20210329,000000,18.6014,18.6345,18.0113,18.2642,13130666.13485,0
+KEY.US,D,20210330,000000,18.4794,18.9475,18.4794,18.836,10941063.927023,0
+KEY.US,D,20210331,000000,18.8166,19.0376,18.6761,18.7323,13413902.568104,0
+KEY.US,D,20210401,000000,18.6761,19.0599,18.6208,19.0046,9720967.1729589,0
+KEY.US,D,20210405,000000,19.2847,19.4301,18.8729,19.0239,7104904.3179232,0
+KEY.US,D,20210406,000000,18.9572,19.117,18.7653,19.0502,7325693.0953803,0
+KEY.US,D,20210407,000000,19.1364,19.2673,18.9765,19.2586,8077555.7311158,0
+KEY.US,D,20210408,000000,18.9765,19.117,18.6664,19.0599,10133337.553863,0
+KEY.US,D,20210409,000000,19.3138,19.5289,19.182,19.3225,10272238.524128,0
+KEY.US,D,20210412,000000,19.435,19.5668,19.3565,19.5387,6024873.4367798,0
+KEY.US,D,20210413,000000,19.435,19.4737,18.9669,19.2014,7916018.0918067,0
+KEY.US,D,20210414,000000,19.0889,19.6744,19.0889,19.5018,7594225.3410896,0
+KEY.US,D,20210415,000000,19.5474,19.5474,18.9572,19.3138,9982164.3496026,0
+KEY.US,D,20210416,000000,19.5571,19.6744,19.3322,19.3895,8487652.023931,0
+KEY.US,D,20210419,000000,19.4824,19.6521,19.0889,19.1461,9916824.5572758,0
+KEY.US,D,20210420,000000,18.9388,19.1073,18.5172,18.6014,13590572.592125,0
+KEY.US,D,20210421,000000,18.4988,19.2014,18.3573,19.1625,8323891.8865537,0
+KEY.US,D,20210422,000000,19.2014,19.215,18.7517,18.7604,9026123.8910996,0
+KEY.US,D,20210423,000000,18.7982,19.5765,18.6392,19.4737,12787225.179876,0
+KEY.US,D,20210426,000000,19.7268,20.1241,19.7073,19.9418,13266436.622693,0
+KEY.US,D,20210427,000000,20.0077,20.1386,19.8634,20.1105,8712488.5543695,0
+KEY.US,D,20210428,000000,20.1667,20.2986,20.0164,20.2055,6595721.136997,0
+KEY.US,D,20210429,000000,20.5049,20.725,20.4012,20.6823,7539428.4852817,0
+KEY.US,D,20210430,000000,20.5698,20.7491,20.3925,20.4012,7914331.0981476,0
+KEY.US,D,20210503,000000,20.6271,20.7754,20.3634,20.6271,6244655.1770435,0
+KEY.US,D,20210504,000000,20.5427,21.0012,20.3634,21.0012,11746581.21552,0
+KEY.US,D,20210505,000000,21.039,21.3772,21.039,21.3006,6810369.6702552,0
+KEY.US,D,20210506,000000,21.3966,21.4702,20.9963,21.4605,5646640.1722127,0
+KEY.US,D,20210507,000000,21.0206,21.6398,20.9731,21.6302,7470146.1836148,0
+KEY.US,D,20210510,000000,21.8075,21.9771,21.5255,21.5255,7132038.6049239,0
+KEY.US,D,20210511,000000,21.3481,21.8453,21.1699,21.3297,9035802.1788807,0
+KEY.US,D,20210512,000000,21.6758,21.7978,20.8228,20.8887,7829012.5546157,0
+KEY.US,D,20210513,000000,20.7579,21.6805,20.7201,21.5546,9154420.0168219,0
+KEY.US,D,20210514,000000,21.6302,21.9868,21.5352,21.9296,7666533.913339,0
+KEY.US,D,20210517,000000,21.8172,22.0799,21.7048,22.0508,5508763.7797476,0
+KEY.US,D,20210518,000000,22.0411,22.1681,21.6108,21.6205,6194839.8535819,0
+KEY.US,D,20210519,000000,21.418,21.4944,21.0671,21.4702,7383371.769714,0
+KEY.US,D,20210520,000000,21.4508,21.5633,21.1426,21.4033,5278827.0599167,0
+KEY.US,D,20210521,000000,21.5352,21.8744,21.4993,21.6758,6252245.1008087,0
+KEY.US,D,20210524,000000,21.7707,21.7881,21.4896,21.6021,6878864.7082146,0
+KEY.US,D,20210525,000000,21.6486,21.9868,21.2172,21.255,5893303.4083785,0
+KEY.US,D,20210526,000000,21.3006,21.5352,21.1795,21.4799,5322114.1822279,0
+KEY.US,D,20210527,000000,21.7707,21.8744,21.6253,21.8172,8047931.7097423,0
+KEY.US,D,20210528,000000,21.8405,21.8599,21.4479,21.7746,5295256.4177352,0
+KEY.US,D,20210601,000000,22.0024,22.1109,21.793,21.8695,5929130.6137753,0
+KEY.US,D,20210602,000000,21.8792,21.8792,21.5285,21.6989,6363730.1025634,0
+KEY.US,D,20210603,000000,21.6476,21.9539,21.6049,21.7367,6896982.0914927,0
+KEY.US,D,20210604,000000,21.7086,21.7086,21.2697,21.4819,4961003.6453503,0
+KEY.US,D,20210607,000000,21.5566,21.6233,21.415,21.4916,5635020.0360731,0
+KEY.US,D,20210608,000000,21.3112,21.5807,21.0564,21.4916,7165776.4145044,0
+KEY.US,D,20210609,000000,21.255,21.2918,20.9711,21.037,4726058.5663626,0
+KEY.US,D,20210610,000000,21.3879,21.415,20.5641,20.5641,5349266.0098355,0
+KEY.US,D,20210611,000000,20.6028,20.878,20.5825,20.7356,5687877.1071231,0
+KEY.US,D,20210614,000000,20.7066,20.755,20.1493,20.3469,6615711.2380066,0
+KEY.US,D,20210615,000000,20.3566,20.6872,20.2578,20.5089,5884234.9146356,0
+KEY.US,D,20210616,000000,20.3566,20.7588,20.0785,20.659,9068916.7810178,0
+KEY.US,D,20210617,000000,20.8393,20.914,19.3361,19.3836,8563409.9049279,0
+KEY.US,D,20210618,000000,18.9485,19.1704,18.6935,18.836,15675110.692106,0
+KEY.US,D,20210621,000000,19.0337,19.4776,18.9775,19.4592,5650423.7842909,0
+KEY.US,D,20210622,000000,19.4495,19.5823,19.1752,19.4301,8083407.0712018,0
+KEY.US,D,20210623,000000,19.5348,19.6763,19.4592,19.4689,7101587.0796272,0
+KEY.US,D,20210624,000000,19.5532,19.8662,19.403,19.7897,10185645.707098,0
+KEY.US,D,20210625,000000,19.8565,20.1396,19.7383,20.0931,7731860.2922605,0
+KEY.US,D,20210628,000000,19.9796,19.9796,19.4166,19.5348,9360991.6165247,0
+KEY.US,D,20210629,000000,19.6763,19.8275,19.279,19.3933,8287580.7667677,0
+KEY.US,D,20210630,000000,19.3652,19.62,19.3167,19.5164,6157862.1907355,0
+KEY.US,D,20210701,000000,19.6947,19.8178,19.5261,19.7432,6469166.690355,0
+KEY.US,D,20210702,000000,19.7335,19.7626,19.4776,19.5823,5064731.5716745,0
+KEY.US,D,20210706,000000,19.5067,19.5164,18.9107,18.9582,8752584.3180339,0
+KEY.US,D,20210707,000000,18.7507,19.0618,18.6935,18.8166,8200732.0632379,0
+KEY.US,D,20210708,000000,18.4018,18.6509,18.1934,18.3339,9495541.4844902,0
+KEY.US,D,20210709,000000,18.7875,19.0996,18.6092,19.0618,8190956.7862189,0
+KEY.US,D,20210712,000000,18.7875,19.3555,18.6188,19.2983,6465241.7216216,0
+KEY.US,D,20210713,000000,19.308,19.308,18.8214,18.9678,5661213.3211062,0
+KEY.US,D,20210714,000000,19.0055,19.275,18.5947,18.8923,7904656.9375681,0
+KEY.US,D,20210715,000000,18.7129,19.213,18.6188,19.0521,7193997.1873297,0
+KEY.US,D,20210716,000000,19.1849,19.2227,18.2351,18.2875,9112830.2061738,0
+KEY.US,D,20210719,000000,17.8145,17.9666,17.3415,17.4743,15153339.546262,0
+KEY.US,D,20210720,000000,16.9733,18.3292,16.916,18.051,13347980.84035,0
+KEY.US,D,20210721,000000,18.2594,18.5801,18.241,18.3436,12443959.630969,0
+KEY.US,D,20210722,000000,18.2594,18.2787,17.8387,17.957,7709719.9192107,0
+KEY.US,D,20210723,000000,18.1934,18.4571,17.9666,18.051,7803773.6849554,0
+KEY.US,D,20210726,000000,18.1546,18.4571,18.1072,18.2875,7895666.8606559,0
+KEY.US,D,20210727,000000,18.0607,18.4668,17.9473,18.2971,7671991.1056709,0
+KEY.US,D,20210728,000000,18.4096,18.7226,18.1546,18.5152,10484124.927708,0
+KEY.US,D,20210729,000000,18.7313,18.9582,18.5511,18.7788,10582181.047215,0
+KEY.US,D,20210730,000000,18.6644,18.963,18.4765,18.5801,9378245.3828654,0
+KEY.US,D,20210802,000000,18.6644,19.1898,18.4571,18.4668,8394928.2489059,0
+KEY.US,D,20210803,000000,18.6092,18.9678,18.2351,18.9107,8098138.0855568,0
+KEY.US,D,20210804,000000,18.5898,18.9959,18.5152,18.5511,7949215.2379761,0
+KEY.US,D,20210805,000000,18.6838,18.8923,18.6741,18.8069,5872296.9839717,0
+KEY.US,D,20210806,000000,19.0909,19.4301,19.0521,19.213,6511197.0797753,0
+KEY.US,D,20210809,000000,19.0812,19.3409,18.897,19.0909,6485552.7125566,0
+KEY.US,D,20210810,000000,19.057,19.5435,18.9775,19.4495,7847613.8522827,0
+KEY.US,D,20210811,000000,19.4873,19.7664,19.2615,19.7335,7220067.6881149,0
+KEY.US,D,20210812,000000,19.6947,19.78,19.4873,19.686,5613475.0118559,0
+KEY.US,D,20210813,000000,19.7984,19.8372,19.4495,19.5435,6095930.4351401,0
+KEY.US,D,20210816,000000,19.3264,19.5067,19.1093,19.3933,6381698.9065834,0
+KEY.US,D,20210817,000000,19.1752,19.3361,18.8214,19.0996,5937501.6104457,0
+KEY.US,D,20210818,000000,18.9862,19.2983,18.8923,18.9204,6198334.5615472,0
+KEY.US,D,20210819,000000,18.6935,18.8826,18.4959,18.6548,6098394.3745028,0
+KEY.US,D,20210820,000000,18.5995,18.8263,18.5152,18.8166,6439645.8490219,0
+KEY.US,D,20210823,000000,18.9862,19.1558,18.9251,19.0521,4685290.0688354,0
+KEY.US,D,20210824,000000,19.1287,19.3555,19.0715,19.2887,4870820.1629177,0
+KEY.US,D,20210825,000000,19.3739,19.8275,19.275,19.7044,5262092.2891788,0
+KEY.US,D,20210826,000000,19.7897,19.7897,19.2934,19.3836,5457303.7664434,0
+KEY.US,D,20210827,000000,19.3836,19.7848,19.3555,19.7432,4960889.1155056,0
+KEY.US,D,20210830,000000,19.7576,19.7848,19.2227,19.2324,4476229.7665603,0
+KEY.US,D,20210831,000000,19.2712,19.5251,19.1849,19.3758,7325152.431969,0
+KEY.US,D,20210901,000000,19.3952,19.4185,18.9941,19.0802,7284684.188359,0
+KEY.US,D,20210902,000000,19.0608,19.3758,18.9988,19.1849,5794960.4483581,0
+KEY.US,D,20210903,000000,19.1946,20.1289,18.9756,19.118,6345004.9888479,0
+KEY.US,D,20210907,000000,19.1752,19.4417,19.0986,19.1083,6246055.3301906,0
+KEY.US,D,20210908,000000,19.0134,19.1277,18.7837,18.8224,5333685.8237487,0
+KEY.US,D,20210909,000000,18.7837,19.2227,18.6984,19.0415,5110238.0966529,0
+KEY.US,D,20210910,000000,19.1655,19.2179,18.9174,18.9465,6947926.2045954,0
+KEY.US,D,20210913,000000,19.1946,19.7945,19.0899,19.7576,13956899.911841,0
+KEY.US,D,20210914,000000,19.7945,19.9622,19.5095,19.6434,13950886.579091,0
+KEY.US,D,20210915,000000,19.7576,20.157,19.7335,20.0241,11754619.97246,0
+KEY.US,D,20210916,000000,19.9574,20.2336,19.8808,19.9186,9848540.0065987,0
+KEY.US,D,20210917,000000,19.938,20.1958,19.7228,19.7945,14724772.994431,0
+KEY.US,D,20210920,000000,19.213,19.2518,18.7653,19.1277,12645094.674349,0
+KEY.US,D,20210921,000000,19.2712,19.309,18.8796,19.0038,8725786.3979646,0
+KEY.US,D,20210922,000000,19.309,19.5755,19.2372,19.3661,7508892.352352,0
+KEY.US,D,20210923,000000,19.624,20.157,19.5377,19.9951,9194534.3528936,0
+KEY.US,D,20210924,000000,20.0329,20.3479,19.9951,20.157,6048146.7266722,0
+KEY.US,D,20210927,000000,20.4623,20.9051,20.3964,20.8054,9161883.0291375,0
+KEY.US,D,20210928,000000,20.9585,21.0777,20.691,20.7395,8759541.748152,0
+KEY.US,D,20210929,000000,20.8054,21.0437,20.6522,20.9682,6306182.4668808,0
+KEY.US,D,20210930,000000,21.0729,21.1495,20.6154,20.6154,8087432.1245742,0
+KEY.US,D,20211001,000000,20.7957,21.4489,20.7685,21.3015,9896014.1749457,0
+KEY.US,D,20211004,000000,21.3307,21.7697,21.2493,21.3685,8632884.1214698,0
+KEY.US,D,20211005,000000,21.5681,21.8211,21.3346,21.6457,7365897.198087,0
+KEY.US,D,20211006,000000,21.4538,21.6166,21.102,21.5778,8145859.8860006,0
+KEY.US,D,20211007,000000,21.7503,21.9257,21.4635,21.6457,10579587.101002,0
+KEY.US,D,20211008,000000,21.5875,21.9984,21.5352,21.9015,13006202.115825,0
+KEY.US,D,20211011,000000,22.074,22.2078,21.7649,21.7871,5956818.9775925,0
+KEY.US,D,20211012,000000,21.7019,21.9403,21.5924,21.7871,7278549.1031622,0
+KEY.US,D,20211013,000000,21.636,21.7649,21.1301,21.6263,8024840.0167209,0
+KEY.US,D,20211014,000000,21.9209,22.1594,21.6922,22.1313,9389289.7743801,0
+KEY.US,D,20211015,000000,22.3891,22.451,21.8357,21.95,9873773.7172569,0
+KEY.US,D,20211018,000000,21.9306,22.2552,21.9015,21.9694,7125054.3479953,0
+KEY.US,D,20211019,000000,22.074,22.1594,21.8889,22.1216,7278808.0850633,0
+KEY.US,D,20211020,000000,21.9887,22.6653,21.9403,22.6178,11115769.403077,0
+KEY.US,D,20211021,000000,22.8852,23.4231,22.4792,22.675,10375987.08646,0
+KEY.US,D,20211022,000000,22.8852,23.1702,22.8173,22.9221,8123658.6367271,0
+KEY.US,D,20211025,000000,23.0461,23.0945,22.8561,22.9512,5794532.2511908,0
+KEY.US,D,20211026,000000,22.9996,22.9996,22.7078,22.7795,6321847.2606007,0
+KEY.US,D,20211027,000000,22.6469,22.797,22.1981,22.2078,7821944.7218544,0
+KEY.US,D,20211028,000000,22.2833,22.455,22.2311,22.4075,5127105.9696426,0
+KEY.US,D,20211029,000000,22.4366,22.4463,22.169,22.1884,5473021.1819839,0
+KEY.US,D,20211101,000000,22.4172,22.5605,22.3406,22.513,4122213.8892544,0
+KEY.US,D,20211102,000000,22.455,22.6033,22.36,22.4366,5189675.3778871,0
+KEY.US,D,20211103,000000,22.3027,22.9706,22.2272,22.8367,6867331.2433088,0
+KEY.US,D,20211104,000000,22.7611,22.8173,22.2029,22.4366,6457629.0982476,0
+KEY.US,D,20211105,000000,22.6934,22.8173,22.4269,22.5789,5336568.674075,0
+KEY.US,D,20211108,000000,22.7128,22.8678,22.4122,22.5983,7309474.2248439,0
+KEY.US,D,20211109,000000,22.3406,22.6372,22.2708,22.608,6939404.5650661,0
+KEY.US,D,20211110,000000,22.6556,22.895,22.6178,22.7883,7328146.7167388,0
+KEY.US,D,20211111,000000,22.7515,23.2283,22.7515,23.0752,7109599.0097572,0
+KEY.US,D,20211112,000000,23.0267,23.2283,22.7795,22.9706,6807888.1902857,0
+KEY.US,D,20211115,000000,23.0752,23.1139,22.6837,22.8076,7658949.1485758,0
+KEY.US,D,20211116,000000,22.8464,22.9609,22.6837,22.8076,4434432.5640311,0
+KEY.US,D,20211117,000000,22.7883,22.8658,22.4936,22.608,4234533.6175352,0
+KEY.US,D,20211118,000000,22.608,22.6837,22.3221,22.5692,6060960.6558783,0
+KEY.US,D,20211119,000000,22.2456,22.5217,21.9839,22.2833,7913676.9366921,0
+KEY.US,D,20211122,000000,22.6178,22.9172,22.3124,22.5314,6492994.0570638,0
+KEY.US,D,20211123,000000,22.7418,22.9124,22.5789,22.8561,5133322.5670713,0
+KEY.US,D,20211124,000000,22.8658,23.0607,22.7225,22.8464,5362508.1362089,0
+KEY.US,D,20211126,000000,22.1216,22.1216,21.3976,21.8357,8871094.8487332,0
+KEY.US,D,20211129,000000,22.2727,22.3697,21.6961,21.9558,7982060.5402079,0
+KEY.US,D,20211130,000000,21.6486,21.8211,21.4267,21.5807,16766808.140408,0
+KEY.US,D,20211201,000000,22.0324,22.1477,21.196,21.2154,8857556.5956442,0
+KEY.US,D,20211202,000000,21.4558,22.1099,21.2821,21.9558,8383783.772752,0
+KEY.US,D,20211203,000000,22.0139,22.1341,21.3501,21.5516,10169165.79106,0
+KEY.US,D,20211206,000000,21.9654,22.4656,21.792,22.1768,8792113.6232772,0
+KEY.US,D,20211207,000000,22.3114,22.6526,22.2155,22.3211,9108535.852896,0
+KEY.US,D,20211208,000000,22.3308,22.5615,22.2155,22.2155,6539214.5879211,0
+KEY.US,D,20211209,000000,22.1002,22.3308,21.917,22.1099,6041975.5284612,0
+KEY.US,D,20211210,000000,22.2824,22.3114,21.8502,22.1293,5383255.5787145,0
+KEY.US,D,20211213,000000,22.0324,22.0712,21.571,21.5904,9285027.3754472,0
+KEY.US,D,20211214,000000,21.6671,22.139,21.6001,21.8889,7948212.3279843,0
+KEY.US,D,20211215,000000,22.8019,22.8019,21.9364,22.2252,12132501.39309,0
+KEY.US,D,20211216,000000,22.5043,22.9656,22.2727,22.4269,8923034.649225,0
+KEY.US,D,20211217,000000,22.264,22.36,21.6146,21.6486,20568557.206063,0
+KEY.US,D,20211220,000000,21.3404,21.3695,20.8258,21.2251,11286915.167739,0
+KEY.US,D,20211221,000000,21.5138,21.9219,21.5041,21.8211,6927470.761604,0
+KEY.US,D,20211222,000000,21.7445,21.9364,21.6767,21.792,4937470.3417565,0
+KEY.US,D,20211223,000000,21.9558,22.1525,21.792,21.8695,5044481.4569632,0
+KEY.US,D,20211227,000000,22.0139,22.2059,21.6767,22.2059,4201197.1783114,0
+KEY.US,D,20211228,000000,22.0615,22.3938,22.0615,22.3017,4121793.9464904,0
+KEY.US,D,20211229,000000,22.3891,22.5508,22.2155,22.4075,3813257.7673523,0
+KEY.US,D,20211230,000000,22.514,22.6575,22.2824,22.3017,3257018.2972423,0
+KEY.US,D,20211231,000000,22.2252,22.4075,22.1913,22.2446,3532204.6237513,0
+KEY.US,D,20220103,000000,22.5518,22.8978,22.5227,22.677,7106467.4955338,0
+KEY.US,D,20220104,000000,23.0326,23.9173,22.9753,23.87,8732366.1891351,0
+KEY.US,D,20220105,000000,24.0425,24.3022,23.7158,23.7255,10481802.344999,0
+KEY.US,D,20220106,000000,24.2731,25.033,24.1393,24.9369,9801332.0427556,0
+KEY.US,D,20220107,000000,25.0048,25.4371,24.8701,25.3411,11619388.084429,0
+KEY.US,D,20220110,000000,25.6299,25.7171,24.9466,25.3218,10348107.839568,0
+KEY.US,D,20220111,000000,25.4953,25.5234,24.9854,25.4177,8300660.9004778,0
+KEY.US,D,20220112,000000,25.4856,25.6105,25.2307,25.3896,11169329.130201,0
+KEY.US,D,20220113,000000,25.5147,25.8557,25.4371,25.6774,10971711.494395,0
+KEY.US,D,20220114,000000,25.2355,25.9856,25.0097,25.9759,10262411.657088,0
+KEY.US,D,20220118,000000,26.1107,26.13,25.408,25.5815,6909844.5153177,0
+KEY.US,D,20220119,000000,25.5815,25.6396,24.6104,24.6104,11117804.113471,0
+KEY.US,D,20220120,000000,24.7596,25.0524,24.1006,24.1674,11093770.386682,0
+KEY.US,D,20220121,000000,24.0522,24.4854,23.7158,23.8409,13583245.777463,0
+KEY.US,D,20220124,000000,23.4174,24.1297,23.0044,24.0328,11913030.224748,0
+KEY.US,D,20220125,000000,23.8409,24.1578,23.206,23.9464,8266319.4876614,0
+KEY.US,D,20220126,000000,24.1771,24.4854,23.8021,24.2731,14527324.573892,0
+KEY.US,D,20220127,000000,24.4223,24.8023,23.8068,23.9852,9703945.5617089,0
+KEY.US,D,20220128,000000,23.9173,24.1674,23.5763,24.1674,9125894.8628778,0
+KEY.US,D,20220131,000000,23.87,24.2402,23.5811,24.1006,8709009.3234102,0
+KEY.US,D,20220201,000000,24.0716,24.6297,23.927,24.5716,6625712.4793139,0
+KEY.US,D,20220202,000000,24.5231,24.8701,24.4175,24.8217,5902719.6188572,0
+KEY.US,D,20220203,000000,24.9563,25.1395,24.5862,24.6297,6642622.6561203,0
+KEY.US,D,20220204,000000,24.7645,25.3411,24.6627,25.1676,6992224.4913017,0
+KEY.US,D,20220207,000000,25.1628,25.5194,25.0524,25.3983,7807529.4384226,0
+KEY.US,D,20220208,000000,25.8984,25.9953,25.5718,25.9178,11587129.876626,0
+KEY.US,D,20220209,000000,25.8703,25.913,25.6105,25.6774,6755409.7899836,0
+KEY.US,D,20220210,000000,25.6871,26.0623,25.408,25.5331,8548800.6430203,0
+KEY.US,D,20220211,000000,25.3508,25.8849,25.0233,25.2161,11793760.288951,0
+KEY.US,D,20220214,000000,25.3121,25.4565,24.7015,24.9176,9104392.1424771,0
+KEY.US,D,20220215,000000,25.1773,25.5815,25.1347,25.5147,6521950.5035765,0
+KEY.US,D,20220216,000000,25.2927,25.7928,25.2549,25.5912,5416387.7214584,0
+KEY.US,D,20220217,000000,25.2927,25.3508,24.6394,24.7451,6427507.7490799,0
+KEY.US,D,20220218,000000,24.6675,25,24.5716,24.6578,7497830.4202303,0
+KEY.US,D,20220222,000000,24.6772,24.8314,24.3933,24.6104,7849042.895841,0
+KEY.US,D,20220223,000000,24.7645,24.8701,23.6053,23.7255,9121045.4009833,0
+KEY.US,D,20220224,000000,22.9366,23.2642,22.3841,23.206,13015600.785696,0
+KEY.US,D,20220225,000000,23.4077,24.3652,23.3553,24.3312,9238088.7115093,0
+KEY.US,D,20220228,000000,23.4929,24.2973,23.4929,24.2973,11912838.309872,0
+KEY.US,D,20220301,000000,23.9581,24.0066,22.136,22.2814,15311335.014788,0
+KEY.US,D,20220302,000000,22.7369,23.585,22.6787,23.4251,13165188.112737,0
+KEY.US,D,20220303,000000,23.396,23.6092,22.9986,23.4154,10515947.71574,0
+KEY.US,D,20220304,000000,22.5819,22.8242,22.1651,22.5043,9120565.6137958,0
+KEY.US,D,20220307,000000,22.262,22.3638,21.4286,21.4382,13855013.749236,0
+KEY.US,D,20220308,000000,21.9519,22.359,21.419,21.7096,12710692.416776,0
+KEY.US,D,20220309,000000,22.5431,22.8823,22.4172,22.6013,8057372.6834307,0
+KEY.US,D,20220310,000000,22.1845,22.6497,22.0295,22.2523,12042079.564764,0
+KEY.US,D,20220311,000000,22.514,22.9743,22.1845,22.2136,8180675.9270024,0
+KEY.US,D,20220314,000000,22.6787,23.556,22.6593,23.0761,11426743.726567,0
+KEY.US,D,20220315,000000,23.2313,23.4105,22.7661,23.1052,7161099.2632772,0
+KEY.US,D,20220316,000000,23.5413,23.9484,23.1004,23.6092,13327708.02603,0
+KEY.US,D,20220317,000000,23.1052,23.3863,22.8242,23.3863,7680236.2226921,0
+KEY.US,D,20220318,000000,23.3476,23.3476,22.7078,23.1924,24770569.506693,0
+KEY.US,D,20220321,000000,23.2797,23.6044,22.989,23.1537,6700830.6440609,0
+KEY.US,D,20220322,000000,23.5316,23.8613,23.4057,23.5801,6394975.0823701,0
+KEY.US,D,20220323,000000,23.3476,23.551,22.7369,22.7952,5216795.2196822,0
+KEY.US,D,20220324,000000,22.9986,23.1634,22.7466,22.8726,6030741.2856723,0
+KEY.US,D,20220325,000000,22.9211,23.3039,22.8146,23.1537,6665116.9367083,0
+KEY.US,D,20220328,000000,22.9502,22.9502,22.3396,22.7078,6209697.7793865,0
+KEY.US,D,20220329,000000,23.1246,23.2167,22.6981,22.9017,5786623.5011011,0
+KEY.US,D,20220330,000000,22.892,22.9162,22.107,22.3008,8567256.4568306,0
+KEY.US,D,20220331,000000,22.262,22.4898,21.6708,21.6902,9247807.2395062,0
+KEY.US,D,20220401,000000,21.9132,22.0488,20.8858,20.9925,14784981.643354,0
+KEY.US,D,20220404,000000,20.9537,21.0409,20.5127,20.9148,9019571.9585398,0
+KEY.US,D,20220405,000000,20.7792,21.1039,20.6629,20.692,9571205.4716504,0
+KEY.US,D,20220406,000000,20.537,20.6483,20.2074,20.2752,11241377.688749,0
+KEY.US,D,20220407,000000,20.3431,20.4109,19.8101,20.0911,9940316.5888537,0
+KEY.US,D,20220408,000000,20.3528,20.3673,20.0136,20.1299,11342272.291165,0
+KEY.US,D,20220411,000000,20.1396,20.7017,20.0814,20.217,7812422.2359342,0
+KEY.US,D,20220412,000000,20.1881,20.4449,19.7179,19.8681,9336229.4386507,0
+KEY.US,D,20220413,000000,19.6453,19.9554,19.5775,19.9457,13195818.139503,0
+KEY.US,D,20220414,000000,19.9651,20.0766,19.7664,19.8488,9356213.3488579,0
+KEY.US,D,20220418,000000,19.8294,20.159,19.7858,20.1299,9337113.6915962,0
+KEY.US,D,20220419,000000,20.2364,20.8422,20.154,20.7695,12883198.09437,0
+KEY.US,D,20220420,000000,21.0409,21.4867,20.9051,21.0796,14394797.034717,0
+KEY.US,D,20220421,000000,20.5467,21.4479,20.2655,20.4302,17063312.495045,0
+KEY.US,D,20220422,000000,20.4594,20.532,20.0523,20.0717,13852645.767311,0
+KEY.US,D,20220425,000000,19.9166,20.062,19.403,19.9942,16352300.900869,0
+KEY.US,D,20220426,000000,19.5678,19.9457,19.2867,19.2964,11569104.323583,0
+KEY.US,D,20220427,000000,19.3351,19.5048,19.1461,19.2479,11832143.263947,0
+KEY.US,D,20220428,000000,19.4514,19.5581,19.1461,19.4126,9248151.8608408,0
+KEY.US,D,20220429,000000,19.3545,19.5435,18.6712,18.7149,10692248.355217,0
+KEY.US,D,20220502,000000,18.7925,18.9475,18.4338,18.8699,10677443.051232,0
+KEY.US,D,20220503,000000,19.054,19.2576,18.8602,19.1026,8453853.3381266,0
+KEY.US,D,20220504,000000,19.0637,19.7131,18.9765,19.655,10671997.208704,0
+KEY.US,D,20220505,000000,19.3739,19.4805,18.8034,19.1704,10309218.250575,0
+KEY.US,D,20220506,000000,19.1607,19.1801,18.5985,18.9378,8457730.8440414,0
+KEY.US,D,20220509,000000,18.6858,18.8263,18.3175,18.5889,9305115.4974952,0
+KEY.US,D,20220510,000000,18.8796,18.899,18.0364,18.3369,12885455.673652,0
+KEY.US,D,20220511,000000,18.3466,18.7731,17.9686,18.0073,9377456.055557,0
+KEY.US,D,20220512,000000,17.9686,18.1915,17.5905,17.9589,13001926.334955,0
+KEY.US,D,20220513,000000,18.1236,18.3078,17.9152,18.0461,8914774.0551978,0
+KEY.US,D,20220516,000000,18.0752,18.1625,17.7748,17.9589,7758079.3723036,0
+KEY.US,D,20220517,000000,18.3272,18.7343,18.3223,18.6276,6783218.874448,0
+KEY.US,D,20220518,000000,18.4241,18.4872,17.8232,17.9395,8252531.5388748,0
+KEY.US,D,20220519,000000,17.6875,17.9541,17.5713,17.7941,9730429.8144557,0
+KEY.US,D,20220520,000000,17.8717,18.1042,17.3774,17.7554,10198493.685718,0
+KEY.US,D,20220523,000000,18.2206,18.5501,18.0364,18.366,9301237.9915803,0
+KEY.US,D,20220524,000000,18.3272,18.5307,17.8378,18.4628,13779983.287524,0
+KEY.US,D,20220525,000000,18.366,19.1026,18.366,18.9184,16780460.923342,0
+KEY.US,D,20220526,000000,19.0249,19.3933,19.0249,19.3061,15914326.392962,0
+KEY.US,D,20220527,000000,19.3305,19.4969,19.2375,19.399,6671473.8385196,0
+KEY.US,D,20220531,000000,19.0957,19.6927,19.0369,19.5361,22750777.139032,0
+KEY.US,D,20220601,000000,19.6242,19.6242,18.802,19.0859,8196631.7603598,0
+KEY.US,D,20220602,000000,19.1641,19.5361,19.0075,19.4969,5154861.4150387,0
+KEY.US,D,20220603,000000,19.3599,19.4382,19.1593,19.2229,7933303.9244409,0
+KEY.US,D,20220606,000000,19.4382,19.5605,19.2131,19.2425,6277174.2863556,0
+KEY.US,D,20220607,000000,19.0369,19.3501,18.9781,19.3012,7523168.0230936,0
+KEY.US,D,20220608,000000,19.0859,19.1347,18.802,18.9097,6275310.7056517,0
+KEY.US,D,20220609,000000,18.8901,18.9293,18.2539,18.2539,6881584.3892832,0
+KEY.US,D,20220610,000000,17.8134,17.975,17.3632,17.3926,7673071.8393623,0
+KEY.US,D,20220613,000000,16.9326,17.3632,16.7564,17.0206,16629929.074814,0
+KEY.US,D,20220614,000000,17.0402,17.3338,16.8836,17.1675,15656060.010541,0
+KEY.US,D,20220615,000000,17.3632,17.647,17.1675,17.3632,14726660.436474,0
+KEY.US,D,20220616,000000,16.9815,17.0304,16.59,16.7173,8752466.1609927,0
+KEY.US,D,20220617,000000,16.7564,17.1354,16.727,16.8934,17682135.960846,0
+KEY.US,D,20220621,000000,17.4122,17.4708,17.0304,17.1479,7185976.3894842,0
+KEY.US,D,20220622,000000,16.9032,17.1185,16.7857,17.0402,15471158.884277,0
+KEY.US,D,20220623,000000,16.9032,16.9424,16.3355,16.6389,15260130.846961,0
+KEY.US,D,20220624,000000,16.6879,17.5492,16.6487,17.4513,15190060.621175,0
+KEY.US,D,20220627,000000,17.559,17.5982,17.0696,17.187,8837940.5568844,0
+KEY.US,D,20220628,000000,17.3828,17.7352,17.1822,17.236,8066388.5161771,0
+KEY.US,D,20220629,000000,17.324,17.324,17.0158,17.1185,7330354.8524379,0
+KEY.US,D,20220630,000000,16.5802,17.1772,16.3943,16.8641,10759662.117972,0
+KEY.US,D,20220701,000000,16.8053,17.2262,16.5851,17.1283,8865390.5693686,0
+KEY.US,D,20220705,000000,16.6977,17.0109,16.4431,17.0109,6406627.756479,0
+KEY.US,D,20220706,000000,16.8641,17.0304,16.6732,16.8836,7739328.0592452,0
+KEY.US,D,20220707,000000,17.1283,17.2947,17.0402,17.2458,5215841.5763937,0
+KEY.US,D,20220708,000000,17.4024,17.4903,17.0304,17.1185,5791388.6558099,0
+KEY.US,D,20220711,000000,16.9521,17.2115,16.8689,17.0402,7426422.2333832,0
+KEY.US,D,20220712,000000,16.8445,17.3143,16.8151,16.9424,6170064.3723797,0
+KEY.US,D,20220713,000000,16.7759,16.7759,16.3649,16.6291,6210406.1947991,0
+KEY.US,D,20220714,000000,16.2475,16.3599,16.0565,16.2767,6738710.8903519,0
+KEY.US,D,20220715,000000,16.5998,17.236,16.4627,17.1479,8748285.3648083,0
+KEY.US,D,20220718,000000,17.4122,17.7058,17.236,17.324,7265187.7646989,0
+KEY.US,D,20220719,000000,17.5786,17.7802,17.5002,17.6666,17118004.334941,0
+KEY.US,D,20220720,000000,17.5492,17.7841,17.4904,17.7548,16996995.214882,0
+KEY.US,D,20220721,000000,18.1071,18.5769,17.5708,17.8722,20200647.786654,0
+KEY.US,D,20220722,000000,17.8722,18.0582,17.5296,17.6568,15077342.596188,0
+KEY.US,D,20220725,000000,17.8624,17.8722,17.6274,17.7156,11300429.509482,0
+KEY.US,D,20220726,000000,17.5786,17.7302,17.1675,17.2556,9008128.182207,0
+KEY.US,D,20220727,000000,17.3338,17.6862,17.187,17.6372,22560352.702853,0
+KEY.US,D,20220728,000000,17.6176,17.8232,17.236,17.5296,9303876.6008538,0
+KEY.US,D,20220729,000000,17.5982,17.9798,17.5688,17.9113,17981611.540901,0
+KEY.US,D,20220801,000000,17.7156,17.9211,17.5492,17.9016,8329475.2309084,0
+KEY.US,D,20220802,000000,17.8134,17.8868,17.5688,17.5982,7264107.8278546,0
+KEY.US,D,20220803,000000,17.7254,17.8428,17.5394,17.7254,8872281.9355132,0
+KEY.US,D,20220804,000000,17.6176,17.7043,17.3534,17.3632,7848479.3297157,0
+KEY.US,D,20220805,000000,17.324,17.8036,17.2849,17.6764,7226928.1667721,0
+KEY.US,D,20220808,000000,17.8624,17.9211,17.6862,17.7645,7949388.5467113,0
+KEY.US,D,20220809,000000,17.7938,17.8184,17.5442,17.7254,5533797.6650951,0
+KEY.US,D,20220810,000000,18.019,18.6797,18.019,18.4692,12688632.640185,0
+KEY.US,D,20220811,000000,18.6649,18.9097,18.6356,18.802,7802890.056367,0
+KEY.US,D,20220812,000000,18.9489,19.0027,18.6503,18.9977,7602677.7346929,0
+KEY.US,D,20220815,000000,18.7727,19.1445,18.6943,19.0369,8414268.1529352,0
+KEY.US,D,20220816,000000,18.9391,19.448,18.9293,19.3599,8947435.1185372,0
+KEY.US,D,20220817,000000,19.0761,19.1054,18.7923,19.0271,10119503.755588,0
+KEY.US,D,20220818,000000,19.0565,19.2229,18.9733,19.2229,6193778.0281567,0
+KEY.US,D,20220819,000000,19.0369,19.1054,18.7531,18.8901,5795789.1174829,0
+KEY.US,D,20220822,000000,18.5573,18.5965,18.2392,18.3126,7189177.3754191,0
+KEY.US,D,20220823,000000,18.3322,18.5769,18.3273,18.3713,4932041.9386306,0
+KEY.US,D,20220824,000000,18.3811,18.4105,18.1658,18.3518,6135113.0388823,0
+KEY.US,D,20220825,000000,18.4007,18.6993,18.342,18.6551,5632944.4496816,0
+KEY.US,D,20220826,000000,18.7237,18.802,18.0386,18.0386,7923432.25955,0
+KEY.US,D,20220829,000000,17.9248,17.9842,17.7072,17.816,10385400.356598,0
+KEY.US,D,20220830,000000,17.9248,17.994,17.6181,17.6775,10470477.850885,0
+KEY.US,D,20220831,000000,17.7863,17.816,17.4797,17.4994,10721363.507715,0
+KEY.US,D,20220901,000000,17.45,17.5093,17.0939,17.4895,7128937.2231166,0
+KEY.US,D,20220902,000000,17.7368,17.8654,17.2719,17.3609,6988481.1652199,0
+KEY.US,D,20220906,000000,17.4994,17.4994,17.0048,17.1334,9116673.0365908,0
+KEY.US,D,20220907,000000,17.0345,17.628,16.9702,17.5786,6386901.6714832,0
+KEY.US,D,20220908,000000,17.4401,18.3007,17.4005,18.2908,10101237.219291,0
+KEY.US,D,20220909,000000,18.37,18.5876,18.3353,18.459,9513620.1351157,0
+KEY.US,D,20220912,000000,18.5975,18.8497,18.5381,18.6964,8819525.0201341,0
+KEY.US,D,20220913,000000,18.3502,18.4788,17.7566,17.8061,8463470.4347551,0
+KEY.US,D,20220914,000000,17.905,17.9446,17.3313,17.45,14010799.843852,0
+KEY.US,D,20220915,000000,17.5291,18.093,17.4846,17.8753,15385428.987494,0
+KEY.US,D,20220916,000000,17.6874,17.6874,17.3016,17.5093,16785706.426487,0
+KEY.US,D,20220919,000000,17.1928,17.722,17.1928,17.6379,8944326.4389875,0
+KEY.US,D,20220920,000000,17.4698,17.5489,17.2027,17.4203,11481341.341951,0
+KEY.US,D,20220921,000000,17.4599,17.5687,16.9455,16.9455,11029881.001462,0
+KEY.US,D,20220922,000000,17.0642,17.0642,16.3223,16.4014,13586399.000839,0
+KEY.US,D,20220923,000000,16.1541,16.3124,15.9266,16.2431,17769166.717554,0
+KEY.US,D,20220926,000000,16.0651,16.3371,15.8375,15.9266,11614551.341946,0
+KEY.US,D,20220927,000000,16.0749,16.1541,15.6001,15.7881,12242119.800887,0
+KEY.US,D,20220928,000000,15.7782,16.1294,15.7584,15.9958,11897202.188151,0
+KEY.US,D,20220929,000000,15.7287,16.0057,15.5704,15.8573,9090718.4416382,0
+KEY.US,D,20220930,000000,15.9167,16.2629,15.8079,15.8474,9216106.1765607,0
+KEY.US,D,20221003,000000,16.1046,16.4113,15.8128,16.2926,12386670.973259,0
+KEY.US,D,20221004,000000,16.5399,16.985,16.5399,16.9356,12506070.197159,0
+KEY.US,D,20221005,000000,16.6091,16.802,16.5745,16.7081,7004978.8863348,0
+KEY.US,D,20221006,000000,16.5696,16.7476,16.4014,16.441,8918172.6987494,0
+KEY.US,D,20221007,000000,16.3223,16.3321,15.9266,15.976,13072272.592358,0
+KEY.US,D,20221010,000000,16.0255,16.1343,15.6644,15.7683,11716588.533974,0
+KEY.US,D,20221011,000000,15.6595,15.8326,15.3924,15.5012,10200330.700297,0
+KEY.US,D,20221012,000000,15.4319,15.699,15.2984,15.4221,14371279.093772,0
+KEY.US,D,20221013,000000,15.2737,16.6141,15.0907,16.53,16431831.319462,0
+KEY.US,D,20221014,000000,16.619,17.0147,16.258,16.3025,16245254.426507,0
+KEY.US,D,20221017,000000,16.6883,16.8416,16.5349,16.7081,10659703.275048,0
+KEY.US,D,20221018,000000,17.0741,17.2225,16.6289,16.7971,16557074.497146,0
+KEY.US,D,20221019,000000,16.5992,16.8169,16.2382,16.3124,15158734.93385,0
+KEY.US,D,20221020,000000,15.8474,16.5152,15.4814,15.6793,21646888.336007,0
+KEY.US,D,20221021,000000,15.7782,16.7377,15.5803,16.7179,22150069.840903,0
+KEY.US,D,20221024,000000,16.7971,17.7665,16.7971,17.539,16798722.64322,0
+KEY.US,D,20221025,000000,17.3906,17.7467,17.2521,17.5786,13283903.377477,0
+KEY.US,D,20221026,000000,17.6577,17.7616,17.4797,17.4994,12677750.618402,0
+KEY.US,D,20221027,000000,17.6874,17.816,17.539,17.5588,10625802.07558,0
+KEY.US,D,20221028,000000,17.6577,17.9149,17.4797,17.905,9236810.2100261,0
+KEY.US,D,20221031,000000,17.7863,17.8654,17.6577,17.6775,8208955.6836355,0
+KEY.US,D,20221101,000000,17.8358,17.9743,17.7072,17.8556,10992486.166935,0
+KEY.US,D,20221102,000000,17.7863,18.3601,17.6033,17.6083,15731917.52294,0
+KEY.US,D,20221103,000000,17.3906,17.7715,17.1433,17.6478,11598275.005691,0
+KEY.US,D,20221104,000000,17.905,18.1919,17.6973,18.0336,9919160.8076111,0
+KEY.US,D,20221107,000000,18.1424,18.2315,17.9001,18.1325,6514462.8194202,0
+KEY.US,D,20221108,000000,18.1325,18.2908,17.9396,18.1325,7029219.0122304,0
+KEY.US,D,20221109,000000,17.9446,18.0039,17.6775,17.7072,9963040.5000398,0
+KEY.US,D,20221110,000000,18.3502,19.2702,18.3304,19.2405,15752683.220681,0
+KEY.US,D,20221111,000000,19.3196,19.8192,19.3097,19.6164,12352949.712172,0
+KEY.US,D,20221114,000000,19.4482,19.5447,18.7953,18.7953,12245999.595841,0
+KEY.US,D,20221115,000000,19.2405,19.4878,18.6618,18.9635,11632028.615252,0
+KEY.US,D,20221116,000000,18.8844,19.008,18.5876,18.7261,9755758.5627298,0
+KEY.US,D,20221117,000000,18.5876,18.5876,18.1919,18.4689,9572042.4878361,0
+KEY.US,D,20221118,000000,18.7162,18.8844,18.182,18.4095,20997141.966309,0
+KEY.US,D,20221121,000000,18.3403,18.6074,18.2908,18.548,10706770.302935,0
+KEY.US,D,20221122,000000,18.7063,18.7953,18.5777,18.6964,7803075.352176,0
+KEY.US,D,20221123,000000,18.637,18.8151,18.6272,18.7162,6282009.7267327,0
+KEY.US,D,20221125,000000,18.8547,18.8794,18.7755,18.825,2870859.2291131,0
+KEY.US,D,20221128,000000,18.67,18.74,18.245,18.33,5721924,0
+KEY.US,D,20221129,000000,18.37,18.59,18.1856,18.57,9528152,0
+KEY.US,D,20221130,000000,18.45,18.82,17.81,18.81,15632423,0
+KEY.US,D,20221201,000000,18.87,18.99,18.485,18.72,10317840,0
+KEY.US,D,20221202,000000,18.49,18.66,18.41,18.55,10413906,0
+KEY.US,D,20221205,000000,18.35,18.41,17.415,17.45,15433181,0
+KEY.US,D,20221206,000000,17.38,17.5,17.01,17.16,16514462,0
+KEY.US,D,20221207,000000,17.09,17.36,16.89,17.26,10238044,0
+KEY.US,D,20221208,000000,17.35,17.44,17.075,17.18,12291325,0
+KEY.US,D,20221209,000000,17.1,17.52,16.98,17.42,7691728,0
+KEY.US,D,20221212,000000,17.38,17.57,17.19,17.56,10469257,0
+KEY.US,D,20221213,000000,17.91,17.9967,17.13,17.3,13180292,0
+KEY.US,D,20221214,000000,17.27,17.48,16.965,17.09,13531452,0
+KEY.US,D,20221215,000000,16.85,16.955,16.67,16.81,12686573,0
+KEY.US,D,20221216,000000,16.6,16.79,16.43,16.62,19929191,0
+KEY.US,D,20221219,000000,16.67,16.87,16.495,16.65,10492952,0
+KEY.US,D,20221220,000000,16.56,16.9,16.56,16.63,7295596,0
+KEY.US,D,20221221,000000,16.87,17.055,16.865,16.96,8290617,0
+KEY.US,D,20221222,000000,16.8,17.08,16.72,17.07,8437479,0
+KEY.US,D,20221223,000000,17.09,17.2299,17.035,17.18,5317979,0
+KEY.US,D,20221227,000000,17.22,17.38,17.05,17.29,4919220,0
+KEY.US,D,20221228,000000,17.2,17.38,17.095,17.16,5051187,0
+KEY.US,D,20221229,000000,17.23,17.46,17.185,17.43,4481175,0
+KEY.US,D,20221230,000000,17.31,17.5,17.29,17.42,3886076,0
+KEY.US,D,20230103,000000,17.63,17.93,17.55,17.61,12443704,0
+KEY.US,D,20230104,000000,17.84,18.27,17.785,18.08,8698860,0
+KEY.US,D,20230105,000000,17.94,17.99,17.66,17.84,8867420,0
+KEY.US,D,20230106,000000,17.96,18.43,17.765,18.37,8378429,0
+KEY.US,D,20230109,000000,18.32,18.4,18.09,18.19,8958631,0
+KEY.US,D,20230110,000000,18.19,18.3299,18.06,18.21,6681405,0
+KEY.US,D,20230111,000000,18.22,18.32,18.145,18.29,8601645,0
+KEY.US,D,20230112,000000,18.44,18.56,18.275,18.34,9545681,0
+KEY.US,D,20230113,000000,18.04,18.25,17.57,18.18,11329395,0
+KEY.US,D,20230117,000000,18.13,18.155,17.84,18.02,10854800,0
+KEY.US,D,20230118,000000,17.86,17.945,17.22,17.24,21140793,0
+KEY.US,D,20230119,000000,17.03,17.11,16.34,16.45,25026849,0
+KEY.US,D,20230120,000000,16.59,17.495,16.335,17.44,19076995,0
+KEY.US,D,20230123,000000,17.5,18.18,17.39,18.07,13967437,0
+KEY.US,D,20230124,000000,18.07,18.17,17.83,17.93,9379149,0
+KEY.US,D,20230125,000000,17.74,18.4,17.63,18.33,13523541,0
+KEY.US,D,20230126,000000,18.47,18.755,18.34,18.73,14184181,0
+KEY.US,D,20230127,000000,18.73,19.15,18.67,18.99,18064127,0
+KEY.US,D,20230130,000000,18.82,18.9,18.68,18.76,9953535,0
+KEY.US,D,20230131,000000,18.78,19.2,18.65,19.19,17879145,0
+KEY.US,D,20230201,000000,18.98,19.92,18.9,19.8,22524887,0
+KEY.US,D,20230202,000000,19.94,20.3,19.785,20.05,22094182,0
+KEY.US,D,20230203,000000,19.85,20.24,19.833,20.02,11609038,0
+KEY.US,D,20230206,000000,19.8,19.87,19.58,19.78,9251836,0
+KEY.US,D,20230207,000000,19.63,20.09,19.57,20.02,10949900,0
+KEY.US,D,20230208,000000,19.78,20,19.7,19.8,6231479,0
+KEY.US,D,20230209,000000,19.89,19.975,19.44,19.55,6559237,0
+KEY.US,D,20230210,000000,19.44,19.51,19.28,19.44,7777446,0
+KEY.US,D,20230213,000000,19.37,19.65,19.3,19.65,6485253,0
+KEY.US,D,20230214,000000,19.58,19.625,19.1,19.28,10256404,0
+KEY.US,D,20230215,000000,19.07,19.445,19.07,19.26,7403596,0
+KEY.US,D,20230216,000000,19.06,19.28,18.89,19.08,7485819,0
+KEY.US,D,20230217,000000,19.03,19.23,18.78,19.15,8214651,0
+KEY.US,D,20230221,000000,18.85,18.85,18.38,18.51,10471197,0
+KEY.US,D,20230222,000000,18.41,18.5,18.1,18.19,12225382,0
+KEY.US,D,20230223,000000,18.37,18.48,17.8,18.13,10810284,0
+KEY.US,D,20230224,000000,17.98,18.37,17.79,18.32,16929646,0
+KEY.US,D,20230227,000000,18.29,18.455,18.015,18.1,8188630,0
+KEY.US,D,20230228,000000,18.2,18.41,18.095,18.29,13251774,0
+KEY.US,D,20230301,000000,18.29,18.485,18.12,18.45,11105842,0
+KEY.US,D,20230302,000000,18.17,18.2216,17.61,17.93,15062695,0
+KEY.US,D,20230303,000000,18.08,18.33,17.94,18.32,8788585,0
+KEY.US,D,20230306,000000,18.33,18.56,18.04,18.15,11412043,0
+KEY.US,D,20230307,000000,17.85,18.06,17.48,17.55,21675504,0
+KEY.US,D,20230308,000000,17.51,17.63,17.22,17.31,12258742,0
+KEY.US,D,20230309,000000,17.09,17.15,16.06,16.07,25718519,0
+KEY.US,D,20230310,000000,15.45,16.195,14.964,15.66,42348496,0
+KEY.US,D,20230313,000000,12.24,12.89,9.605,11.38,111197549,0
+KEY.US,D,20230314,000000,13.59,13.74,11.94,12.17,73411894,0
+KEY.US,D,20230315,000000,11.46,12.04,10.86,11.75,58652942,0
+KEY.US,D,20230316,000000,11.61,12.66,10.47,12.28,76259591,0
+KEY.US,D,20230317,000000,11.91,11.99,11.2,11.53,70675976,0
+KEY.US,D,20230320,000000,11.96,12.27,11.57,11.67,28571462,0
+KEY.US,D,20230321,000000,12.09,12.82,11.89,12.76,34458699,0
+KEY.US,D,20230322,000000,12.675,12.73,12.015,12.05,27915266,0
+KEY.US,D,20230323,000000,12.22,12.33,11.235,11.27,32445416,0
+KEY.US,D,20230324,000000,11.04,11.93,10.85,11.86,28748860,0
+KEY.US,D,20230327,000000,12.9,12.98,12.12,12.49,26704588,0
+KEY.US,D,20230328,000000,12.45,12.71,12.17,12.37,22110937,0
+KEY.US,D,20230329,000000,12.6,12.74,12.5093,12.67,16516061,0
+KEY.US,D,20230330,000000,12.93,12.96,12.25,12.38,17406134,0
+KEY.US,D,20230331,000000,12.54,12.575,12.06,12.52,13592649,0
+KEY.US,D,20230403,000000,12.54,12.67,12.15,12.37,13716485,0
+KEY.US,D,20230404,000000,12.45,12.47,11.57,11.73,27870656,0
+KEY.US,D,20230405,000000,11.51,11.68,11.215,11.56,29540148,0
+KEY.US,D,20230406,000000,11.57,12.11,11.525,11.91,20436857,0
+KEY.US,D,20230410,000000,11.95,12.25,11.79,12.12,15544570,0
+KEY.US,D,20230411,000000,12.13,12.38,12.04,12.25,13120154,0
+KEY.US,D,20230412,000000,12.32,12.4,12.005,12.05,15568602,0
+KEY.US,D,20230413,000000,12.115,12.39,11.825,12.29,12360626,0
+KEY.US,D,20230414,000000,12.55,12.57,11.97,12.09,16962089,0
+KEY.US,D,20230417,000000,12.01,12.32,11.7,12.31,57505913,0
+KEY.US,D,20230418,000000,12.33,12.33,11.9,12.09,38198394,0
+KEY.US,D,20230419,000000,12.25,12.525,11.95,12.38,47773383,0
+KEY.US,D,20230420,000000,11.6,12.29,11.4638,12.04,37369454,0
+KEY.US,D,20230421,000000,11.9,11.93,11.44,11.59,25192401,0
+KEY.US,D,20230424,000000,11.55,11.585,11.12,11.13,23021749,0
+KEY.US,D,20230425,000000,10.89,10.99,10.335,10.48,31905383,0
+KEY.US,D,20230426,000000,10.58,10.83,10.39,10.56,23788931,0
+KEY.US,D,20230427,000000,10.55,10.969,10.55,10.95,20468661,0
+KEY.US,D,20230428,000000,10.81,11.38,10.78,11.26,19578574,0
+KEY.US,D,20230501,000000,11.21,11.34,10.7,10.72,23150014,0
+KEY.US,D,20230502,000000,10.7,10.7,9.57,9.71,44634677,0
+KEY.US,D,20230503,000000,9.83,10.17,9.425,9.53,34854416,0
+KEY.US,D,20230504,000000,8.78,9.29,8.535,8.93,57354529,0
+KEY.US,D,20230505,000000,9.975,9.98,9.465,9.83,32463092,0
+KEY.US,D,20230508,000000,10.05,10.15,9.66,9.68,20407804,0
+KEY.US,D,20230509,000000,9.53,9.87,9.38,9.72,14911107,0
+KEY.US,D,20230510,000000,9.93,9.96,9.19,9.32,24936001,0
+KEY.US,D,20230511,000000,9.17,9.32,8.97,9.09,19256518,0
+KEY.US,D,20230512,000000,9.2,9.25,8.735,8.99,29034583,0
+KEY.US,D,20230515,000000,9.05,9.61,8.99,9.59,22334746,0
+KEY.US,D,20230516,000000,9.49,9.69,9.36,9.37,17404539,0
+KEY.US,D,20230517,000000,9.7,10.21,9.6957,10.18,25671279,0
+KEY.US,D,20230518,000000,10.2,10.23,9.855,10.05,22661689,0
+KEY.US,D,20230519,000000,10.07,10.155,9.62,9.82,23150276,0
+KEY.US,D,20230522,000000,9.92,10.29,9.85,10.28,15722622,0
+KEY.US,D,20230523,000000,10.3,10.785,10.29,10.46,22592758,0
+KEY.US,D,20230524,000000,10.3,10.4499,10.16,10.2,12475784,0
+KEY.US,D,20230525,000000,10.18,10.23,9.9,10.11,15997591,0
+KEY.US,D,20230526,000000,9.87,10.015,9.76,9.89,14327822,0
+KEY.US,D,20230530,000000,9.97,10.09,9.6929,9.93,20027083,0
+KEY.US,D,20230531,000000,9.82,9.83,9.295,9.34,34778291,0
+KEY.US,D,20230601,000000,9.53,9.74,9.19,9.62,18079322,0
+KEY.US,D,20230602,000000,9.9,10.3,9.83,10.28,17414470,0
+KEY.US,D,20230605,000000,10.36,10.36,9.85,10.13,17639896,0
+KEY.US,D,20230606,000000,10.13,10.87,10.04,10.62,16236582,0
+KEY.US,D,20230607,000000,10.69,11.05,10.52,11.02,20955033,0
+KEY.US,D,20230608,000000,10.87,11.1,10.75,10.98,14016275,0
+KEY.US,D,20230609,000000,10.98,11.01,10.6,10.68,16890370,0
+KEY.US,D,20230612,000000,10.67,11.07,9.825,10.22,37997294,0
+KEY.US,D,20230613,000000,10.215,10.6,10.06,10.48,19268048,0
+KEY.US,D,20230614,000000,10.6,10.645,9.9,9.91,23224522,0
+KEY.US,D,20230615,000000,9.85,10.14,9.79,10.08,18653391,0
+KEY.US,D,20230616,000000,10.17,10.2,9.8,9.93,28306718,0
+KEY.US,D,20230620,000000,9.88,9.9,9.68,9.85,12234825,0
+KEY.US,D,20230621,000000,9.82,9.925,9.68,9.84,10388938,0
+KEY.US,D,20230622,000000,9.76,9.83,9.52,9.56,14767805,0
+KEY.US,D,20230623,000000,9.5,9.55,9.3248,9.35,17268893,0
+KEY.US,D,20230626,000000,9.4,9.51,9.28,9.35,19298028,0
+KEY.US,D,20230627,000000,9.36,9.55,9.25,9.49,18129099,0
+KEY.US,D,20230628,000000,9.4,9.42,9.24,9.31,16996204,0
+KEY.US,D,20230629,000000,9.44,9.56,9.26,9.33,22646912,0
+KEY.US,D,20230630,000000,9.48,9.48,9.23,9.24,19148141,0
+KEY.US,D,20230703,000000,9.29,9.72,9.29,9.57,13299706,0
+KEY.US,D,20230705,000000,9.42,9.62,9.305,9.52,14945921,0
+KEY.US,D,20230706,000000,9.32,9.43,9.1,9.43,21224396,0
+KEY.US,D,20230707,000000,9.38,9.75,9.38,9.59,18247883,0
+KEY.US,D,20230710,000000,9.6,9.71,9.46,9.5,22333384,0
+KEY.US,D,20230711,000000,9.63,9.925,9.5,9.92,25268137,0
+KEY.US,D,20230712,000000,10.26,10.56,10.14,10.23,29566056,0
+KEY.US,D,20230713,000000,10.28,10.63,10.2199,10.61,18420742,0
+KEY.US,D,20230714,000000,10.75,10.78,10.12,10.16,17618211,0
+KEY.US,D,20230717,000000,10.17,10.29,10.09,10.29,11663406,0
+KEY.US,D,20230718,000000,10.25,10.73,10.23,10.71,20911130,0
+KEY.US,D,20230719,000000,10.77,11.49,10.75,11.41,36097079,0
+KEY.US,D,20230720,000000,11.035,12.06,10.85,11.88,44003706,0
+KEY.US,D,20230721,000000,12.04,12.1,11.39,11.43,24633886,0
+KEY.US,D,20230724,000000,11.5,12.12,11.46,11.89,23567557,0
+KEY.US,D,20230725,000000,12.04,12.29,11.51,11.62,25580912,0
+KEY.US,D,20230726,000000,12.01,12.58,12.01,12.42,27931115,0
+KEY.US,D,20230727,000000,12.535,13.04,12.17,12.26,26584136,0
+KEY.US,D,20230728,000000,12.46,12.66,12.29,12.57,14862152,0
+KEY.US,D,20230731,000000,12.64,12.68,12.15,12.31,17227006,0
+KEY.US,D,20230801,000000,12.22,12.3,11.68,11.99,17446882,0
+KEY.US,D,20230802,000000,11.84,11.92,11.64,11.9,11779223,0
+KEY.US,D,20230803,000000,11.89,12.07,11.64,12.04,11816758,0
+KEY.US,D,20230804,000000,11.94,12.07,11.85,11.92,10010178,0
+KEY.US,D,20230807,000000,11.89,12.125,11.835,12.05,7183401,0
+KEY.US,D,20230808,000000,11.62,11.97,11.34,11.94,12109250,0
+KEY.US,D,20230809,000000,11.81,11.98,11.48,11.51,11161508,0
+KEY.US,D,20230810,000000,11.61,11.66,11.31,11.56,13897428,0
+KEY.US,D,20230811,000000,11.46,11.625,11.43,11.56,7774433,0
+KEY.US,D,20230814,000000,11.47,11.52,10.96,11.02,13559202,0
+KEY.US,D,20230815,000000,10.81,10.86,10.49,10.64,16008625,0
+KEY.US,D,20230816,000000,10.62,10.715,10.4014,10.53,12660183,0
+KEY.US,D,20230817,000000,10.59,10.83,10.4,10.78,17761817,0
+KEY.US,D,20230818,000000,10.61,10.925,10.56,10.83,14560667,0
+KEY.US,D,20230821,000000,10.88,10.96,10.68,10.89,15530969,0
+KEY.US,D,20230822,000000,10.81,10.86,10.42,10.44,13682315,0
+KEY.US,D,20230823,000000,10.46,10.78,10.35,10.75,12845462,0
+KEY.US,D,20230824,000000,10.73,11.1,10.65,10.87,11642256,0
+KEY.US,D,20230825,000000,10.97,11.075,10.705,10.88,13586527,0
+KEY.US,D,20230828,000000,10.78,11.03,10.77,10.9,10666073,0
+KEY.US,D,20230829,000000,10.93,11.3,10.845,11.21,11632730,0
+KEY.US,D,20230830,000000,11.16,11.22,11.035,11.13,10157571,0
+KEY.US,D,20230831,000000,11.16,11.36,11.09,11.33,15466181,0
+KEY.US,D,20230901,000000,11.42,11.67,11.42,11.56,11290539,0
+KEY.US,D,20230905,000000,11.52,11.78,11.46,11.47,13567229,0
+KEY.US,D,20230906,000000,11.32,11.47,11,11.09,10235810,0
+KEY.US,D,20230907,000000,11.02,11.145,10.795,10.89,15740325,0
+KEY.US,D,20230908,000000,10.91,11.26,10.76,11.25,11448424,0
+KEY.US,D,20230911,000000,11.36,11.465,11.19,11.21,10140733,0
+KEY.US,D,20230912,000000,11.22,11.825,11.17,11.77,21647291,0
+KEY.US,D,20230913,000000,11.94,11.955,11.3,11.43,16421900,0
+KEY.US,D,20230914,000000,11.49,11.835,11.49,11.65,8730219,0
+KEY.US,D,20230915,000000,11.58,11.835,11.58,11.72,22159619,0
+KEY.US,D,20230918,000000,11.66,11.68,11.35,11.37,10858511,0
+KEY.US,D,20230919,000000,11.4,11.48,11.1201,11.23,10093572,0
+KEY.US,D,20230920,000000,11.36,11.57,11.03,11.04,13593712,0
+KEY.US,D,20230921,000000,10.99,11.06,10.615,10.72,15741356,0
+KEY.US,D,20230922,000000,10.78,10.79,10.54,10.61,14498752,0
+KEY.US,D,20230925,000000,10.55,10.69,10.47,10.63,10685029,0
+KEY.US,D,20230926,000000,10.45,10.735,10.36,10.43,15002704,0
+KEY.US,D,20230927,000000,10.44,10.46,10.2,10.3,15074427,0
+KEY.US,D,20230928,000000,10.24,10.6,10.24,10.52,11242386,0
+KEY.US,D,20230929,000000,10.68,11.01,10.645,10.76,15781938,0
+KEY.US,D,20231002,000000,10.63,10.77,10.365,10.45,12846359,0
+KEY.US,D,20231003,000000,10.34,10.38,10.01,10.07,15351798,0
+KEY.US,D,20231004,000000,10.23,10.26,9.96,10.25,19224245,0
+KEY.US,D,20231005,000000,10.11,10.35,10.085,10.3,10687605,0
+KEY.US,D,20231006,000000,10.12,10.37,9.91,10.21,17832730,0
+KEY.US,D,20231009,000000,10.03,10.27,10.0001,10.21,12740714,0
+KEY.US,D,20231010,000000,10.32,10.61,10.27,10.46,15199639,0
+KEY.US,D,20231011,000000,10.52,10.74,10.44,10.56,12898315,0
+KEY.US,D,20231012,000000,10.51,10.56,10.32,10.52,12101776,0
+KEY.US,D,20231013,000000,10.72,10.73,10.35,10.46,17532349,0
+KEY.US,D,20231016,000000,10.68,10.75,10.475,10.72,11493811,0
+KEY.US,D,20231017,000000,10.62,11.185,10.59,11.08,21297146,0
+KEY.US,D,20231018,000000,10.85,10.97,10.57,10.68,17760313,0
+KEY.US,D,20231019,000000,10.9,11.33,10.51,10.56,28000933,0
+KEY.US,D,20231020,000000,10.44,10.49,9.88,9.89,22675527,0
+KEY.US,D,20231023,000000,9.82,10.18,9.75,9.9,17772943,0
+KEY.US,D,20231024,000000,9.95,10.17,9.75,9.81,20404762,0
+KEY.US,D,20231025,000000,9.69,9.855,9.5,9.81,16375814,0
+KEY.US,D,20231026,000000,9.79,10.3,9.77,10.17,21638587,0
+KEY.US,D,20231027,000000,10.18,10.18,9.79,9.92,14720496,0
+KEY.US,D,20231030,000000,10.06,10.13,9.89,10.08,14878378,0
+KEY.US,D,20231031,000000,10.09,10.26,9.95,10.22,9705496,0
+KEY.US,D,20231101,000000,10.2,10.28,9.96,10.15,12487574,0
+KEY.US,D,20231102,000000,10.25,11.02,10.25,10.99,18094367,0
+KEY.US,D,20231103,000000,11.38,11.68,11.34,11.39,18211676,0
+KEY.US,D,20231106,000000,11.69,11.69,11.17,11.27,9269844,0
+KEY.US,D,20231107,000000,11.16,11.375,11.09,11.3,9590944,0
+KEY.US,D,20231108,000000,11.32,11.35,11.1594,11.28,8360803,0
+KEY.US,D,20231109,000000,11.32,11.3798,10.935,10.95,12746274,0
+KEY.US,D,20231110,000000,10.99,11.085,10.82,10.95,17014044,0
+KEY.US,D,20231113,000000,10.9,10.96,10.73,10.85,11517476,0
+KEY.US,D,20231114,000000,11.38,12.04,11.36,11.92,25781064,0
+KEY.US,D,20231115,000000,11.98,12.25,11.95,12.19,16515320,0
+KEY.US,D,20231116,000000,12.14,12.2,11.89,12.08,10840919,0
+KEY.US,D,20231117,000000,12.3,12.36,12.1,12.32,15314709,0
+KEY.US,D,20231120,000000,12.31,12.33,12.11,12.25,10902156,0
+KEY.US,D,20231121,000000,12.15,12.23,11.92,12.01,11975654,0
+KEY.US,D,20231122,000000,12.13,12.1585,11.92,12.03,7759040,0
+KEY.US,D,20231124,000000,12.04,12.15,11.92,12.04,4513943,0
+KEY.US,D,20231127,000000,11.79,11.8101,11.661,11.76,11591347,0
+KEY.US,D,20231128,000000,11.75,11.95,11.64,11.93,11883573,0
+KEY.US,D,20231129,000000,12.02,12.61,12.01,12.44,18370432,0
+KEY.US,D,20231130,000000,12.5,12.66,12.39,12.39,21429513,0
+KEY.US,D,20231201,000000,12.26,13.28,12.22,13.22,23257134,0
+KEY.US,D,20231204,000000,13.05,13.51,13,13.44,21502824,0
+KEY.US,D,20231205,000000,13.25,13.25,12.76,12.94,21383324,0
+KEY.US,D,20231206,000000,13.02,13.415,12.96,12.96,10764234,0
+KEY.US,D,20231207,000000,13.03,13.3,12.95,13.11,13726984,0
+KEY.US,D,20231208,000000,13.08,13.35,13.05,13.26,13680607,0
+KEY.US,D,20231211,000000,13.25,13.29,13.11,13.17,8685100,0
+KEY.US,D,20231212,000000,13.12,13.18,12.95,13.02,10495800,0
+KEY.US,D,20231213,000000,13.02,14,12.935,13.96,19030473,0
+KEY.US,D,20231214,000000,14.52,14.88,14.36,14.77,30756849,0
+KEY.US,D,20231215,000000,14.66,14.8,14.27,14.32,25897081,0
+KEY.US,D,20231218,000000,14.44,14.46,14.1,14.11,14594743,0
+KEY.US,D,20231219,000000,14.15,14.41,14.04,14.36,15358290,0
+KEY.US,D,20231220,000000,14.4,14.535,14.07,14.08,18190270,0
+KEY.US,D,20231221,000000,14.27,14.39,14.145,14.28,12421430,0
+KEY.US,D,20231222,000000,14.37,14.51,14.2,14.29,7005275,0
+KEY.US,D,20231226,000000,14.33,14.505,14.2,14.45,7443620,0
+KEY.US,D,20231227,000000,14.43,14.58,14.29,14.52,7038810,0
+KEY.US,D,20231228,000000,14.41,14.57,14.4003,14.54,7031688,0
+KEY.US,D,20231229,000000,14.53,14.5488,14.335,14.4,10085709,0
+KEY.US,D,20240102,000000,14.3,14.7876,14.23,14.61,15425607,0
+KEY.US,D,20240103,000000,14.36,14.45,14.075,14.18,16527038,0
+KEY.US,D,20240104,000000,14.2,14.4975,14.12,14.33,17921141,0
+KEY.US,D,20240105,000000,14.34,14.91,14.26,14.64,22168392,0
+KEY.US,D,20240108,000000,14.54,14.73,14.39,14.7,12765400,0
+KEY.US,D,20240109,000000,14.64,14.68,14.48,14.59,15962913,0
+KEY.US,D,20240110,000000,14.54,14.57,14.28,14.46,14356708,0
+KEY.US,D,20240111,000000,14.35,14.415,13.955,14.39,16844587,0
+KEY.US,D,20240112,000000,14.45,14.48,13.92,14.2,19341694,0
+KEY.US,D,20240116,000000,13.93,14.01,13.71,13.92,17038567,0
+KEY.US,D,20240117,000000,13.67,14.04,13.59,13.84,25133781,0
+KEY.US,D,20240118,000000,13.45,13.785,12.94,13.2,38124586,0
+KEY.US,D,20240119,000000,13.23,13.9975,13.125,13.94,26875567,0
+KEY.US,D,20240122,000000,14.01,14.3,13.9501,14.2,17508262,0
+KEY.US,D,20240123,000000,14.24,14.49,14.18,14.41,19705649,0
+KEY.US,D,20240124,000000,14.6,14.77,14.39,14.44,20178544,0
+KEY.US,D,20240125,000000,14.65,14.735,14.29,14.54,13716853,0
+KEY.US,D,20240126,000000,14.64,14.765,14.52,14.67,17847644,0
+KEY.US,D,20240129,000000,14.64,14.89,14.57,14.87,10141347,0
+KEY.US,D,20240130,000000,14.85,15.01,14.76,15,13187445,0
+KEY.US,D,20240131,000000,14.52,14.99,14.5,14.53,33638788,0
+KEY.US,D,20240201,000000,14.55,14.64,13.54,14.17,42358979,0
+KEY.US,D,20240202,000000,13.9,14.46,13.81,14.37,17466716,0
+KEY.US,D,20240205,000000,14.2,14.38,14.08,14.22,17498021,0
+KEY.US,D,20240206,000000,14.18,14.46,13.755,13.9,24930097,0
+KEY.US,D,20240207,000000,13.97,14.02,13.43,13.9,19449964,0
+KEY.US,D,20240208,000000,13.78,13.965,13.57,13.87,11566225,0
+KEY.US,D,20240209,000000,13.93,13.965,13.64,13.89,13300070,0
+KEY.US,D,20240212,000000,13.9,14.37,13.895,14.13,18782407,0
+KEY.US,D,20240213,000000,13.7,13.75,13.254,13.53,22765537,0
+KEY.US,D,20240214,000000,13.71,13.92,13.51,13.86,16183881,0
+KEY.US,D,20240215,000000,14,14.325,13.94,14.2,13806002,0
+KEY.US,D,20240216,000000,14.01,14.19,13.9035,14.07,15552103,0
+KEY.US,D,20240220,000000,13.85,14.34,13.85,14.19,22490891,0
+KEY.US,D,20240221,000000,14.1,14.36,13.94,14.26,18957300,0
+KEY.US,D,20240222,000000,14.32,14.67,14.22,14.35,15507352,0
+KEY.US,D,20240223,000000,14.33,14.4201,14.214,14.26,10685625,0
+KEY.US,D,20240226,000000,13.95,14.175,13.67,13.68,18307032,0
+KEY.US,D,20240227,000000,13.83,14.18,13.81,14.14,12903338,0
+KEY.US,D,20240228,000000,13.98,14.19,13.9,13.92,10548219,0
+KEY.US,D,20240229,000000,14.16,14.47,14.08,14.27,15456662,0
+KEY.US,D,20240301,000000,14.19,14.26,13.85,14.19,13605627,0
+KEY.US,D,20240304,000000,14.48,14.785,14.365,14.58,18566210,0
+KEY.US,D,20240305,000000,14.47,15.18,14.47,15.02,19880612,0
+KEY.US,D,20240306,000000,14.94,15.21,14.62,14.99,17852684,0
+KEY.US,D,20240307,000000,15.17,15.29,14.88,14.97,16711448,0
+KEY.US,D,20240308,000000,15.2,15.24,14.91,14.92,15498494,0
+KEY.US,D,20240311,000000,14.87,14.99,14.735,14.92,14485355,0
+KEY.US,D,20240312,000000,14.94,15.03,14.74,14.81,12584275,0
+KEY.US,D,20240313,000000,14.85,15.085,14.84,14.93,11962525,0
+KEY.US,D,20240314,000000,14.75,14.94,14.31,14.42,14072091,0
+KEY.US,D,20240315,000000,14.2241,14.695,14.2241,14.48,31490969,0
+KEY.US,D,20240318,000000,14.48,14.51,14.24,14.44,8196372,0
+KEY.US,D,20240319,000000,14.35,14.516,14.2987,14.49,9562056,0
+KEY.US,D,20240320,000000,14.38,15.12,14.34,15.04,9810855,0
+KEY.US,D,20240321,000000,15.16,15.5,15.1475,15.36,12163363,0
+KEY.US,D,20240322,000000,15.44,15.54,15.02,15.03,8422525,0
+KEY.US,D,20240325,000000,15.11,15.32,15.07,15.19,7131135,0
+KEY.US,D,20240326,000000,15.3,15.315,14.99,15.06,9889740,0
+KEY.US,D,20240327,000000,15.18,15.65,15.155,15.64,11001826,0
+KEY.US,D,20240328,000000,15.64,15.86,15.64,15.81,10560988,0
+KEY.US,D,20240401,000000,15.81,15.85,15.49,15.49,8025125,0
+KEY.US,D,20240402,000000,15.33,15.465,15.16,15.26,9397780,0
+KEY.US,D,20240403,000000,15.25,15.46,15.19,15.24,7952206,0
+KEY.US,D,20240404,000000,15.53,15.62,15.01,15.08,10365665,0
+KEY.US,D,20240405,000000,14.99,15.21,14.9,15.06,11254404,0
+KEY.US,D,20240408,000000,15.21,15.51,15.14,15.45,8256121,0
+KEY.US,D,20240409,000000,15.5,15.545,15.25,15.53,9565281,0
+KEY.US,D,20240410,000000,15.18,15.18,14.68,14.84,15203188,0
+KEY.US,D,20240411,000000,14.915,14.915,14.33,14.72,13274863,0
+KEY.US,D,20240412,000000,14.47,14.62,14.37,14.61,12746778,0
+KEY.US,D,20240415,000000,14.83,15.05,14.3,14.43,15557045,0
+KEY.US,D,20240416,000000,14.28,14.35,14.06,14.22,13134308,0
+KEY.US,D,20240417,000000,14.35,14.505,14.17,14.43,16756945,0
+KEY.US,D,20240418,000000,14.3,14.81,14.1,14.38,32085017,0
+KEY.US,D,20240419,000000,14.34,14.8,14.32,14.635,16943122,0
+KEY.US,D,20240422,000000,14.69,14.765,14.46,14.64,26489360,0
+KEY.US,D,20240423,000000,14.56,14.83,14.35,14.72,23058306,0
+KEY.US,D,20240424,000000,14.54,14.95,14.515,14.93,15084098,0
+KEY.US,D,20240425,000000,14.92,14.93,14.44,14.61,16788200,0
+KEY.US,D,20240426,000000,14.63,14.88,14.62,14.7,11793143,0
+KEY.US,D,20240429,000000,14.745,14.88,14.64,14.73,12857659,0
+KEY.US,D,20240430,000000,14.55,14.77,14.47,14.49,10863512,0
+KEY.US,D,20240501,000000,14.59,15.08,14.59,14.71,10679627,0
+KEY.US,D,20240502,000000,14.94,14.97,14.66,14.87,16315861,0
+KEY.US,D,20240503,000000,15.11,15.245,14.9,14.93,9274415,0
+KEY.US,D,20240506,000000,15.04,15.185,14.87,15.13,11101270,0
+KEY.US,D,20240507,000000,15.22,15.26,14.88,14.93,10462219,0
+KEY.US,D,20240508,000000,14.81,15.03,14.71,15.02,10522266,0
+KEY.US,D,20240509,000000,14.91,15.105,14.885,15.08,5788395,0
+KEY.US,D,20240510,000000,15.17,15.19,14.98,15.08,9768952,0
+KEY.US,D,20240513,000000,15.15,15.23,14.84,14.88,8554561,0
+KEY.US,D,20240514,000000,15,15.165,14.89,15.11,11454504,0
+KEY.US,D,20240515,000000,15.3,15.61,15.3,15.57,13543358,0
+KEY.US,D,20240516,000000,15.5,15.57,15.32,15.33,6785997,0
+KEY.US,D,20240517,000000,15.46,15.48,15.33,15.4,6225581,0
+KEY.US,D,20240520,000000,15.42,15.47,15.2,15.23,5854947,0
+KEY.US,D,20240521,000000,15.22,15.345,15.17,15.32,5841904,0
+KEY.US,D,20240522,000000,15.25,15.275,14.94,15.03,7185676,0
+KEY.US,D,20240523,000000,15.08,15.09,14.425,14.46,12959542,0
+KEY.US,D,20240524,000000,14.35,14.5,14.35,14.48,7253374,0
+KEY.US,D,20240528,000000,14.5,14.57,14.14,14.19,9990476,0
+KEY.US,D,20240529,000000,13.89,14.03,13.66,13.92,13507663,0
+KEY.US,D,20240530,000000,14.08,14.199,13.9,13.99,15365561,0
+KEY.US,D,20240531,000000,14.06,14.425,14.06,14.37,22190463,0
+KEY.US,D,20240603,000000,14.46,14.491,13.94,14.12,12323416,0
+KEY.US,D,20240604,000000,13.91,14.12,13.695,13.87,12782631,0
+KEY.US,D,20240605,000000,13.94,14,13.76,13.86,7736059,0
+KEY.US,D,20240606,000000,13.89,13.995,13.81,13.93,8018328,0
+KEY.US,D,20240607,000000,13.79,14.025,13.785,13.93,11586382,0
+KEY.US,D,20240610,000000,13.75,13.79,13.51,13.67,13357260,0
+KEY.US,D,20240611,000000,13.52,13.555,13.28,13.42,16128075,0
+KEY.US,D,20240612,000000,13.83,14.115,13.625,13.73,16430309,0
+KEY.US,D,20240613,000000,13.66,13.725,13.48,13.64,12395058,0
+KEY.US,D,20240614,000000,13.37,13.505,13.105,13.36,14013216,0
+KEY.US,D,20240617,000000,13.35,13.58,13.14,13.56,14812482,0
+KEY.US,D,20240618,000000,13.54,13.71,13.46,13.58,13803904,0
+KEY.US,D,20240620,000000,13.53,13.7,13.4,13.64,10498575,0
+KEY.US,D,20240621,000000,13.63,13.64,13.435,13.6,17941671,0
+KEY.US,D,20240624,000000,13.64,14.02,13.52,13.92,14916904,0
+KEY.US,D,20240625,000000,13.85,13.955,13.625,13.65,14661696,0
+KEY.US,D,20240626,000000,13.43,13.565,13.41,13.53,14474761,0
+KEY.US,D,20240627,000000,13.5,13.67,13.4,13.62,8645662,0
+KEY.US,D,20240628,000000,13.77,14.24,13.7,14.21,21144165,0
+KEY.US,D,20240701,000000,14.2,14.495,14.18,14.22,12091070,0
+KEY.US,D,20240702,000000,14.19,14.45,14.155,14.43,10372278,0
+KEY.US,D,20240703,000000,14.43,14.475,14.26,14.27,5939996,0
+KEY.US,D,20240705,000000,14.25,14.315,13.93,13.95,17588282,0
+KEY.US,D,20240708,000000,13.82,14.13,13.82,14.03,12118712,0
+KEY.US,D,20240709,000000,13.98,14.38,13.93,14.29,8560093,0
+KEY.US,D,20240710,000000,14.37,14.705,14.27,14.67,10274055,0
+KEY.US,D,20240711,000000,14.94,15.215,14.86,15.13,14400810,0
+KEY.US,D,20240712,000000,15.12,15.35,14.98,15.21,14484838,0
+KEY.US,D,20240715,000000,15.49,15.63,15.36,15.5,15322689,0
+KEY.US,D,20240716,000000,15.54,16.01,15.45,15.99,16979687,0
+KEY.US,D,20240717,000000,15.9,16.47,15.86,16.21,24453102,0
+KEY.US,D,20240718,000000,15.85,16.13,15.5,15.56,30745833,0
+KEY.US,D,20240719,000000,15.55,15.785,15.385,15.59,20292867,0
+KEY.US,D,20240722,000000,15.5,15.78,15.23,15.77,18715774,0
+KEY.US,D,20240723,000000,15.74,16.015,15.7,15.86,16692693,0
+KEY.US,D,20240724,000000,15.93,16.13,15.75,15.79,13944844,0
+KEY.US,D,20240725,000000,15.83,16.28,15.74,16.13,11788474,0
+KEY.US,D,20240726,000000,16.25,16.47,16.13,16.46,14594331,0
+KEY.US,D,20240729,000000,16.48,16.505,16.14,16.21,16565331,0
+KEY.US,D,20240730,000000,16.29,16.49,16.16,16.25,12466859,0
+KEY.US,D,20240731,000000,16.25,16.475,16.07,16.13,13059100,0
+KEY.US,D,20240801,000000,16.09,16.14,15.1403,15.22,15198492,0
+KEY.US,D,20240802,000000,14.79,14.83,14.27,14.45,19973460,0
+KEY.US,D,20240805,000000,13.89,14.24,13.63,14.12,19477536,0
+KEY.US,D,20240806,000000,14.14,14.535,14.04,14.26,13158235,0
+KEY.US,D,20240807,000000,14.53,14.73,14.16,14.18,13258945,0
+KEY.US,D,20240808,000000,14.43,14.58,14.35,14.54,12561875,0
+KEY.US,D,20240809,000000,14.54,14.635,14.43,14.61,15510976,0
+KEY.US,D,20240812,000000,17.04,17.09,15.745,15.94,45932624,0
+KEY.US,D,20240813,000000,16.09,16.09,15.525,15.69,25942461,0
+KEY.US,D,20240814,000000,15.78,15.855,15.6,15.64,14836178,0
+KEY.US,D,20240815,000000,15.9,16.44,15.9,16.2,16595005,0
+KEY.US,D,20240816,000000,16.19,16.51,16.165,16.39,12611080,0
+KEY.US,D,20240819,000000,16.39,16.72,16.39,16.7,13903322,0
+KEY.US,D,20240820,000000,16.63,16.74,16.47,16.66,13982192,0
+KEY.US,D,20240821,000000,16.76,16.76,16.35,16.44,10389033,0
+KEY.US,D,20240822,000000,16.48,16.655,16.35,16.42,12092181,0
+KEY.US,D,20240823,000000,16.57,17.2,16.465,17.07,22895322,0
+KEY.US,D,20240826,000000,17.19,17.19,16.85,16.95,10485697,0
+KEY.US,D,20240827,000000,16.6,16.84,16.6,16.67,11204839,0
+KEY.US,D,20240828,000000,16.64,16.895,16.615,16.74,8405336,0
+KEY.US,D,20240829,000000,16.84,17,16.585,16.88,12771422,0
+KEY.US,D,20240830,000000,16.89,17.08,16.81,17.06,12129062,0
+KEY.US,D,20240903,000000,16.82,17,16.64,16.73,15732804,0
+KEY.US,D,20240904,000000,16.68,16.695,16.3,16.46,17489951,0
+KEY.US,D,20240905,000000,16.65,16.65,16.1401,16.24,14781562,0
+KEY.US,D,20240906,000000,16.24,16.36,15.69,15.7,12443269,0
+KEY.US,D,20240909,000000,15.81,16.645,15.75,16.18,21596244,0
+KEY.US,D,20240910,000000,16.19,16.19,15.67,15.88,13781743,0
+KEY.US,D,20240911,000000,15.75,16,15.395,15.92,11046623,0
+KEY.US,D,20240912,000000,15.98,16.21,15.855,16.1,11579479,0
+KEY.US,D,20240913,000000,16.24,16.49,15.85,16.09,13185865,0
+KEY.US,D,20240916,000000,16.07,16.4,16.07,16.27,6398289,0
+KEY.US,D,20240917,000000,16.42,16.685,16.38,16.57,8332745,0
+KEY.US,D,20240918,000000,16.57,16.965,16.39,16.59,10038805,0
+KEY.US,D,20240919,000000,16.98,17.39,16.87,17.34,14988241,0
+KEY.US,D,20240920,000000,17.22,17.33,16.94,17.12,20004598,0
+KEY.US,D,20240923,000000,17.13,17.235,16.784,16.81,10526082,0
+KEY.US,D,20240924,000000,16.81,17.005,16.52,16.62,9853068,0
+KEY.US,D,20240925,000000,16.63,16.67,16.35,16.38,10596176,0
+KEY.US,D,20240926,000000,16.56,16.71,16.42,16.55,9291033,0
+KEY.US,D,20240927,000000,16.64,16.76,16.44,16.61,5057173,0
+KEY.US,D,20240930,000000,16.59,16.805,16.47,16.75,6175896,0
+KEY.US,D,20241001,000000,16.59,16.635,16.05,16.24,9444593,0
+KEY.US,D,20241002,000000,16.23,16.51,16.14,16.21,6980651,0
+KEY.US,D,20241003,000000,16.12,16.38,15.945,16.37,8057160,0
+KEY.US,D,20241004,000000,16.65,16.99,16.605,16.78,9477952,0
+KEY.US,D,20241007,000000,16.69,16.87,16.55,16.77,6205124,0
+KEY.US,D,20241008,000000,16.84,16.9,16.7,16.73,7104417,0
+KEY.US,D,20241009,000000,16.73,17.006,16.645,16.87,7331867,0
+KEY.US,D,20241010,000000,16.74,16.906,16.62,16.84,7297701,0
+KEY.US,D,20241011,000000,16.98,17.47,16.93,17.22,10220343,0
+KEY.US,D,20241014,000000,17.03,17.44,16.905,17.4,11829790,0
+KEY.US,D,20241015,000000,17.48,17.936,17.46,17.49,11298923,0
+KEY.US,D,20241016,000000,17.72,17.88,17.56,17.7,11862201,0
+KEY.US,D,20241017,000000,17.2,17.52,16.9014,17.25,16550845,0
+KEY.US,D,20241018,000000,17.16,17.4762,17.16,17.35,10728839,0
+KEY.US,D,20241021,000000,17.36,17.53,17.06,17.09,7560391,0
+KEY.US,D,20241022,000000,17.06,17.2275,17,17.17,8539145,0
+KEY.US,D,20241023,000000,17.09,17.29,16.955,17.08,5979109,0
+KEY.US,D,20241024,000000,17.17,17.2825,17.02,17.23,8355648,0
+KEY.US,D,20241025,000000,17.44,17.445,16.985,17.04,7423181,0
+KEY.US,D,20241028,000000,17.23,17.63,17.14,17.55,10705153,0
+KEY.US,D,20241029,000000,17.5,17.58,17.35,17.38,10252672,0
+KEY.US,D,20241030,000000,17.38,17.81,17.375,17.49,11124130,0
+KEY.US,D,20241031,000000,17.51,17.59,17.25,17.25,9138918,0
+KEY.US,D,20241101,000000,17.34,17.535,17.15,17.19,7053213,0
+KEY.US,D,20241104,000000,17.22,17.27,17.02,17.04,8129962,0
+KEY.US,D,20241105,000000,17.14,17.31,17.08,17.26,5585064,0
+KEY.US,D,20241106,000000,18.49,20,18.49,19.97,27055786,0
+KEY.US,D,20241107,000000,19.56,19.74,19.015,19.16,13881182,0
+KEY.US,D,20241108,000000,19.05,19.28,18.8,18.97,15226271,0
+KEY.US,D,20241111,000000,19.34,19.485,19.19,19.25,6623408,0
+KEY.US,D,20241112,000000,19.135,19.356338,19.0446,19.18,8403852,0
+KEY.US,D,20241113,000000,19.285,19.54,19.04,19.05,7669967,0
+KEY.US,D,20241114,000000,19.08,19.31,18.94,19.14,4836350,0
+KEY.US,D,20241115,000000,19.2,19.35,18.955,19.16,7951870,0
+KEY.US,D,20241118,000000,19.15,19.28,19.09,19.23,7320361,0
+KEY.US,D,20241119,000000,18.8502,19.2,18.835,19,8823253,0
+KEY.US,D,20241120,000000,19.08,19.16,18.85,19.02,5298800,0
+KEY.US,D,20241121,000000,19.125,19.46,19.05,19.22,6311840,0
+KEY.US,D,20241122,000000,19.18,19.63,19.18,19.6,7997185,0
+KEY.US,D,20241125,000000,19.79,20.0395,19.77,19.81,8796105,0
+KEY.US,D,20241126,000000,19.77,19.84,19.6,19.66,8209945,0
+KEY.US,D,20241127,000000,19.7,19.77,19.44,19.52,5960293,0
+KEY.US,D,20241129,000000,19.595,19.61,19.31,19.48,5524775,0
+KEY.US,D,20241202,000000,19.55,19.58,19.03,19.11,10047632,0
+KEY.US,D,20241203,000000,18.93,18.955,18.61,18.81,8780829,0
+KEY.US,D,20241204,000000,18.9,18.9,18.6,18.75,8998192,0
+KEY.US,D,20241205,000000,18.86,18.985,18.675,18.72,7767493,0
+KEY.US,D,20241206,000000,18.75,18.89,18.5,18.87,7001343,0
+KEY.US,D,20241209,000000,18.82,18.92,18.525,18.54,7998049,0
+KEY.US,D,20241210,000000,18.61,18.83,18.14,18.41,12965850,0
+KEY.US,D,20241211,000000,18.64,18.68,18.23,18.31,8812654,0
+KEY.US,D,20241212,000000,18.36,18.44,18.03,18.06,7758950,0
+KEY.US,D,20241213,000000,18.15,18.27,18.055,18.13,9028810,0
+KEY.US,D,20241216,000000,18.06,18.34,18.025,18.2,10794770,0
+KEY.US,D,20241217,000000,18.05,18.2,17.7,17.8,10380786,0
+KEY.US,D,20241218,000000,17.91,17.97,16.885,16.96,14327513,0
+KEY.US,D,20241219,000000,17.28,17.49,16.77,16.81,12267711,0
+KEY.US,D,20241220,000000,16.76,17.26,16.67,17.09,29210516,0
+KEY.US,D,20241223,000000,16.96,17.25,16.87,17.22,11099340,0
+KEY.US,D,20241224,000000,17.21,17.38,17.15,17.37,4280164,0
+KEY.US,D,20241226,000000,17.22,17.41,17.14,17.39,5443491,0
+KEY.US,D,20241227,000000,17.27,17.49,17.125,17.2,6597113,0
+KEY.US,D,20241230,000000,17.13,17.17,16.89,17.11,5863824,0
+KEY.US,D,20241231,000000,17.18,17.36,17.07,17.14,6068136,0
+KEY.US,D,20250102,000000,17.33,17.4,16.865,16.98,9115254,0
+KEY.US,D,20250103,000000,17.06,17.3089,16.78,17.29,7008752,0
+KEY.US,D,20250106,000000,17.39,17.69,17.31,17.38,9835984,0
+KEY.US,D,20250107,000000,17.54,17.64,17.11,17.19,10890185,0
+KEY.US,D,20250108,000000,17.09,17.14,16.8,17.11,9867429,0
+KEY.US,D,20250110,000000,16.945,16.945,16.59,16.72,16167147,0
+KEY.US,D,20250113,000000,16.6,17.02,16.55,17.02,14128241,0
+KEY.US,D,20250114,000000,17.15,17.52,17.105,17.48,12195370,0
+KEY.US,D,20250115,000000,18.07,18.3,17.97,18.14,17501910,0
+KEY.US,D,20250116,000000,17.92,18.06,17.67,17.84,16416323,0
+KEY.US,D,20250117,000000,17.885,18.37,17.84,18.3,17480460,0
+KEY.US,D,20250121,000000,17.44,17.88,17.29,17.64,27286295,0
+KEY.US,D,20250122,000000,17.5,17.58,17.225,17.3,17231410,0
+KEY.US,D,20250123,000000,17.33,17.51,17.235,17.47,12095257,0
+KEY.US,D,20250124,000000,17.395,17.96,17.39,17.68,11064937,0
+KEY.US,D,20250127,000000,17.74,17.87,17.46,17.66,14825370,0
+KEY.US,D,20250128,000000,17.63,17.79,17.34,17.65,13398259,0
+KEY.US,D,20250129,000000,17.67,17.96,17.54,17.67,9128390,0
+KEY.US,D,20250130,000000,17.86,18.17,17.77,18.03,16170290,0
+KEY.US,D,20250131,000000,18.06,18.16,17.9,17.98,14669993,0
+KEY.US,D,20250203,000000,17.445,17.75,17.29,17.47,11463605,0
+KEY.US,D,20250204,000000,17.56,17.96,17.505,17.95,12009674,0
+KEY.US,D,20250205,000000,18.045,18.06,17.74,17.85,11389599,0
+KEY.US,D,20250206,000000,18.08,18.1,17.77,17.95,13387699,0
+KEY.US,D,20250207,000000,17.97,17.99,17.62,17.84,13056287,0
+KEY.US,D,20250210,000000,17.91,17.92,17.505,17.51,8149406,0
+KEY.US,D,20250211,000000,17.44,17.64,17.3,17.56,9666238,0
+KEY.US,D,20250212,000000,17.33,17.645,17.175,17.6,13884616,0
+KEY.US,D,20250213,000000,17.695,17.705,17.31,17.48,10490200,0
+KEY.US,D,20250214,000000,17.55,17.85,17.5307,17.72,8284051,0
+KEY.US,D,20250218,000000,17.725,17.975,17.625,17.96,8580141,0
+KEY.US,D,20250219,000000,17.72,18.06,17.69,18.03,7650493,0
+KEY.US,D,20250220,000000,18.0622,18.08,17.375,17.58,10336263,0
+KEY.US,D,20250221,000000,17.68,17.7,16.93,16.93,14269070,0
+KEY.US,D,20250224,000000,17.07,17.1,16.63,16.77,12384497,0
+KEY.US,D,20250225,000000,16.88,16.975,16.57,16.67,12610553,0
+KEY.US,D,20250226,000000,16.79,17.165,16.75,16.86,9897350,0
+KEY.US,D,20250227,000000,16.93,17.44,16.9,16.98,11399336,0
+KEY.US,D,20250228,000000,17.07,17.34,17,17.32,9814657,0
+KEY.US,D,20250303,000000,17.34,17.6084,16.785,16.98,12074364,0
+KEY.US,D,20250304,000000,16.47,16.69,15.6201,16.24,21059432,0
+KEY.US,D,20250305,000000,16.24,16.39,15.83,16.26,16463747,0
+KEY.US,D,20250306,000000,16.025,16.22,15.725,15.93,13562108,0
+KEY.US,D,20250307,000000,15.82,15.865,15.23,15.73,18700032,0
+KEY.US,D,20250310,000000,15.52,15.52,14.88,15.16,22089745,0
+KEY.US,D,20250311,000000,15.2,15.345,14.87,15.16,15437068,0
+KEY.US,D,20250312,000000,15.32,15.6251,15.215,15.48,14917982,0
+KEY.US,D,20250313,000000,15.53,15.605,15.13,15.15,11744295,0
+KEY.US,D,20250314,000000,15.425,15.71,15.39,15.68,18651730,0
+KEY.US,D,20250317,000000,15.65,15.88,15.535,15.8,11350957,0
+KEY.US,D,20250318,000000,15.83,15.895,15.67,15.85,10329412,0
+KEY.US,D,20250319,000000,15.88,16.235,15.76,16.05,9796686,0
+KEY.US,D,20250320,000000,15.86,16.31,15.84,16.09,15328557,0
+KEY.US,D,20250321,000000,16.04,16.275,15.87,16.15,57103938,0
+KEY.US,D,20250324,000000,16.35,16.655,16.3,16.57,12006280,0
+KEY.US,D,20250325,000000,16.62,16.745,16.43,16.57,14952790,0
+KEY.US,D,20250326,000000,16.68,16.855,16.28,16.4,12792844,0
+KEY.US,D,20250327,000000,16.37,16.46,16.1,16.17,13081251,0
+KEY.US,D,20250328,000000,16.1,16.28,15.64,15.8,10180711,0
+KEY.US,D,20250331,000000,15.57,16.06,15.385,15.99,14387141,0
+KEY.US,D,20250401,000000,15.83,15.93,15.6049,15.8,11185258,0
+KEY.US,D,20250402,000000,15.73,16.1,15.53,16.07,12591673,0
+KEY.US,D,20250403,000000,15.18,15.235,14.07,14.12,20373968,0
+KEY.US,D,20250404,000000,13.59,13.655,12.725,13.47,23357967,0
+KEY.US,D,20250407,000000,13.15,14.045,12.7819,13.51,36888545,0
+KEY.US,D,20250408,000000,14,14.32,12.985,13.23,35693969,0
+KEY.US,D,20250409,000000,13.04,14.79,12.8,14.52,28765683,0
+KEY.US,D,20250410,000000,14.13,14.13,13.265,13.74,19867678,0
+KEY.US,D,20250411,000000,13.635,13.79,13.21,13.73,15718983,0
+KEY.US,D,20250414,000000,14.03,14.21,13.83,14.06,18741947,0
+KEY.US,D,20250415,000000,14.12,14.595,14.12,14.25,15071677,0
+KEY.US,D,20250416,000000,14.13,14.47,13.89,14.07,16943448,0
+KEY.US,D,20250417,000000,14.47,14.73,14.215,14.27,19001762,0
+KEY.US,D,20250421,000000,14.09,14.205,13.68,13.79,13122060,0
+KEY.US,D,20250422,000000,14,14.195,13.9,14.17,17914240,0
+KEY.US,D,20250423,000000,14.63,15.135,14.46,14.52,16244189,0
+KEY.US,D,20250424,000000,14.48,14.925,14.425,14.87,8822722,0
+KEY.US,D,20250425,000000,14.71,14.87,14.63,14.72,8052212,0
+KEY.US,D,20250428,000000,14.765,14.94,14.74,14.87,10593981,0
+KEY.US,D,20250429,000000,14.79,15.04,14.65,14.94,9756725,0
+KEY.US,D,20250430,000000,14.625,14.88,14.44,14.84,9494725,0
+KEY.US,D,20250501,000000,14.82,15.115,14.72,14.99,9889026,0
+KEY.US,D,20250502,000000,15.29,15.55,15.14,15.49,12415293,0
+KEY.US,D,20250505,000000,15.315,15.79,15.29,15.56,12782675,0
+KEY.US,D,20250506,000000,15.36,15.49,15.27,15.3,9606233,0
+KEY.US,D,20250507,000000,15.39,15.475,15.1601,15.23,11611433,0
+KEY.US,D,20250508,000000,15.405,15.68,15.405,15.57,10822934,0
+KEY.US,D,20250509,000000,15.62,15.64,15.39,15.49,12402675,0
+KEY.US,D,20250512,000000,16.29,16.615,16.19,16.46,15649613,0
+KEY.US,D,20250513,000000,16.55,16.67,16.4313,16.62,12244301,0
+KEY.US,D,20250514,000000,16.565,16.67,16.52,16.59,11046815,0
+KEY.US,D,20250515,000000,16.515,16.6,16.37,16.48,9587473,0
+KEY.US,D,20250516,000000,16.505,16.71,16.34,16.63,14471001,0
+KEY.US,D,20250519,000000,16.46,16.595,16.41,16.49,10158228,0
+KEY.US,D,20250520,000000,16.43,16.535,16.265,16.29,10538706,0
+KEY.US,D,20250521,000000,16.09,16.135,15.59,15.61,9809311,0
+KEY.US,D,20250522,000000,15.59,15.8,15.485,15.69,11195104,0
+KEY.US,D,20250523,000000,15.355,15.73,15.28,15.65,10025724,0
+KEY.US,D,20250527,000000,15.75,15.77,15.445,15.76,12085175,0
+KEY.US,D,20250528,000000,15.77,16.08,15.59,15.76,21884543,0
+KEY.US,D,20250529,000000,15.87,15.96,15.73,15.95,15588915,0
+KEY.US,D,20250530,000000,15.795,15.9,15.65,15.86,16412851,0
+KEY.US,D,20250602,000000,15.79,15.86,15.465,15.8,10950410,0
+KEY.US,D,20250603,000000,15.81,16.12,15.65,16.03,10399917,0
+KEY.US,D,20250604,000000,16.04,16.13,15.88,15.9,9923020,0
+KEY.US,D,20250605,000000,15.87,16.01,15.73,15.9,10979665,0
+KEY.US,D,20250606,000000,16.22,16.35,16.095,16.33,8924086,0
+KEY.US,D,20250609,000000,16.435,16.51,16.27,16.28,9965551,0
+KEY.US,D,20250610,000000,16.3,16.43,16.23,16.35,9962741,0
+KEY.US,D,20250611,000000,16.48,16.5,16.16,16.23,15996661,0
+KEY.US,D,20250612,000000,16.15,16.17,15.88,16.11,10316323,0
+KEY.US,D,20250613,000000,15.86,15.91,15.585,15.65,13459307,0
+KEY.US,D,20250616,000000,15.9,16.095,15.8,15.93,10764207,0
+KEY.US,D,20250617,000000,15.81,15.935,15.66,15.73,13936117,0
+KEY.US,D,20250618,000000,15.68,16.15,15.68,16.01,14236673,0
+KEY.US,D,20250620,000000,16.09,16.2,16.03,16.16,14385482,0
+KEY.US,D,20250623,000000,16.025,16.51,16.01,16.49,12262084,0
+KEY.US,D,20250624,000000,16.615,16.89,16.615,16.75,17234463,0
+KEY.US,D,20250625,000000,16.75,16.82,16.615,16.77,11935677,0
+KEY.US,D,20250626,000000,16.85,17.21,16.82,17.15,12325147,0
+KEY.US,D,20250627,000000,17.175,17.31,17.06,17.22,21123186,0
+KEY.US,D,20250630,000000,17.35,17.5,17.3,17.42,24094997,0
+KEY.US,D,20250701,000000,17.335,17.97,17.335,17.87,18865010,0
+KEY.US,D,20250702,000000,17.855,18.23,17.785,18.2,18038013,0
+KEY.US,D,20250703,000000,18.33,18.55,18.21,18.46,13695000,0
+KEY.US,D,20250707,000000,18.305,18.55,18.09,18.29,18626175,0
+KEY.US,D,20250708,000000,18.69,18.69,18.3815,18.48,24580619,0
+KEY.US,D,20250709,000000,18.56,18.73,18.39,18.46,16825555,0
+KEY.US,D,20250710,000000,18.39,18.635,18.39,18.49,15976011,0
+KEY.US,D,20250711,000000,18.315,18.43,18.18,18.33,14371457,0
+KEY.US,D,20250714,000000,18.32,18.3899,18.17,18.36,17225538,0
+KEY.US,D,20250715,000000,18.27,18.41,17.86,17.89,24816507,0
+KEY.US,D,20250716,000000,17.96,18.07,17.64,17.97,24751336,0
+KEY.US,D,20250717,000000,17.89,18.43,17.85,18.37,27655881,0
+KEY.US,D,20250718,000000,18.44,18.58,18.34,18.5,33688093,0
+KEY.US,D,20250721,000000,18.47,18.61,18.28,18.28,32000890,0
+KEY.US,D,20250722,000000,18.49,18.81,18.155,18.71,40652150,0
+KEY.US,D,20250723,000000,18.81,18.905,18.61,18.8,44310779,0
+KEY.US,D,20250724,000000,18.77,18.8,18.46,18.5,37471035,0
+KEY.US,D,20250725,000000,18.5,18.61,18.2299,18.57,39231161,0
+KEY.US,D,20250728,000000,18.58,18.63,18.32,18.44,32397994,0
+KEY.US,D,20250729,000000,18.59,18.625,18.28,18.39,34808627,0
+KEY.US,D,20250730,000000,18.415,18.53,18.025,18.16,43720231,0
+KEY.US,D,20250731,000000,18.12,18.215,17.88,17.92,47085677,0
+KEY.US,D,20250801,000000,17.511,17.73,17.1801,17.65,52086188,0
+KEY.US,D,20250804,000000,17.725,17.88,17.625,17.83,34804355,0
+KEY.US,D,20250805,000000,17.86,17.92,17.46,17.81,37531755,0
+KEY.US,D,20250806,000000,17.87,17.89,17.47,17.49,32012443,0
+KEY.US,D,20250807,000000,17.7,17.71,17.33,17.41,20231661,0
+KEY.US,D,20250808,000000,17.55,17.65,17.385,17.61,16691191,0
+KEY.US,D,20250811,000000,17.63,17.705,17.34,17.37,17423736,0
+KEY.US,D,20250812,000000,17.49,17.94,17.49,17.91,24622084,0
+KEY.US,D,20250813,000000,18.015,18.23,17.835,18.22,27662376,0
+KEY.US,D,20250814,000000,18.09,18.32,17.9,18.3,24619737,0
+KEY.US,D,20250815,000000,18.36,18.36,18.04,18.04,23017462,0
+KEY.US,D,20250818,000000,18,18.18,17.96,18.18,20244502,0
+KEY.US,D,20250819,000000,18.14,18.31,18.05,18.15,19541960,0
+KEY.US,D,20250820,000000,18.105,18.28,17.9701,18.22,27083938,0
+KEY.US,D,20250821,000000,18.15,18.205,17.99,18.15,26286375,0
+KEY.US,D,20250822,000000,18.26,19.075,18.24,18.98,37060917,0
+KEY.US,D,20250825,000000,18.95,19.07,18.85,19.02,26873481,0
+KEY.US,D,20250826,000000,18.95,19.31,18.95,19.3,26738310,0
+KEY.US,D,20250827,000000,19.22,19.45,19.2,19.39,24172843,0
+KEY.US,D,20250828,000000,19.47,19.48,19.24,19.35,22487770,0
+KEY.US,D,20250829,000000,19.38,19.5,19.29,19.36,21340003,0
+KEY.US,D,20250902,000000,18.94,19.1,18.75,18.96,22708892,0
+KEY.US,D,20250903,000000,18.875,19.125,18.69,18.95,27617164,0
+KEY.US,D,20250904,000000,19.015,19.23,18.9,19.18,25628061,0
+KEY.US,D,20250905,000000,19.3008,19.32,18.73,18.94,32355877,0
+KEY.US,D,20250908,000000,18.95,19.19,18.6541,19.15,53265209,0
+KEY.US,D,20250909,000000,19.17,19.41,18.9745,19.1,32948401,0
+KEY.US,D,20250910,000000,19.045,19.315,19.045,19.23,26802340,0
+KEY.US,D,20250911,000000,19.27,19.35,19.09,19.16,25646707,0
+KEY.US,D,20250912,000000,19.11,19.18,19.005,19.06,23206495,0
+KEY.US,D,20250915,000000,19.12,19.15,18.77,18.84,32455413,0
+KEY.US,D,20250916,000000,18.86,18.87,18.4,18.63,34792389,0
+KEY.US,D,20250917,000000,18.68,19.02,18.475,18.71,29317471,0
+KEY.US,D,20250918,000000,18.79,19.15,18.62,19.13,32893934,0
+KEY.US,D,20250919,000000,19.15,19.2,18.965,19.08,43884169,0
+KEY.US,D,20250922,000000,18.92,19.04,18.6441,18.72,16940423,0
+KEY.US,D,20250923,000000,18.8,19.08,18.7,18.74,22698478,0
+KEY.US,D,20250924,000000,18.76,18.96,18.565,18.77,26363997,0
+KEY.US,D,20250925,000000,18.65,18.9,18.535,18.81,25725424,0
+KEY.US,D,20250926,000000,18.86,19.09,18.8001,18.89,21600126,0
+KEY.US,D,20250929,000000,18.95,19.075,18.63,18.88,27698957,0
+KEY.US,D,20250930,000000,18.93,18.995,18.295,18.69,30421830,0
+KEY.US,D,20251001,000000,18.655,18.68,18.37,18.51,25284875,0
+KEY.US,D,20251002,000000,18.5,18.56,18.28,18.45,19987132,0
+KEY.US,D,20251003,000000,18.575,18.765,18.495,18.63,21806712,0
+KEY.US,D,20251006,000000,18.745,19.04,18.35,18.54,29963340,0
+KEY.US,D,20251007,000000,18.615,18.69,18.39,18.41,29621941,0
+KEY.US,D,20251008,000000,18.49,18.5,18.04,18.09,26505664,0
+KEY.US,D,20251009,000000,18.1,18.29,18.01,18.18,32344871,0
+KEY.US,D,20251010,000000,18.245,18.255,17.18,17.2,23313353,0
+KEY.US,D,20251013,000000,17.48,17.66,17.345,17.56,21474725,0
+KEY.US,D,20251014,000000,17.47,18.215,17.47,18.01,26657773,0
+KEY.US,D,20251015,000000,18.17,18.205,17.62,17.73,24169376,0
+KEY.US,D,20251016,000000,17.17,17.63,16.47,16.78,43809106,0
+KEY.US,D,20251017,000000,17.06,17.07,16.79,16.96,20554084,0
+KEY.US,D,20251020,000000,17.06,17.43,17.02,17.38,20069986,0
+KEY.US,D,20251021,000000,17.31,17.666718,17.31,17.54,15170623,0
+KEY.US,D,20251022,000000,17.53,17.7158,17.405,17.47,15941078,0
+KEY.US,D,20251023,000000,17.57,17.605,17.425,17.52,11098099,0
+KEY.US,D,20251024,000000,17.7,17.9198,17.69,17.82,10623527,0
+KEY.US,D,20251027,000000,17.9,17.9,17.51,17.61,19236537,0
+KEY.US,D,20251028,000000,17.58,17.635,17.395,17.59,13525458,0
+KEY.US,D,20251029,000000,17.52,17.7,17.285,17.4,17835416,0
+KEY.US,D,20251030,000000,17.395,17.81,17.39,17.51,11797166,0
+KEY.US,D,20251031,000000,17.435,17.66,17.3,17.59,13758926,0
+KEY.US,D,20251103,000000,17.5,17.55,17.3101,17.54,14899787,0
+KEY.US,D,20251104,000000,17.33,17.53,17.22,17.31,30829964,0
+KEY.US,D,20251105,000000,17.32,17.54,17.165,17.52,22150935,0
+KEY.US,D,20251106,000000,17.485,17.7,17.375,17.59,23023946,0
+KEY.US,D,20251107,000000,17.565,18.08,17.45,18.08,23789817,0
+KEY.US,D,20251110,000000,18.18,18.355,17.985,18.12,17118777,0
+KEY.US,D,20251111,000000,18.145,18.24,17.985,18.08,10471001,0
+KEY.US,D,20251112,000000,18.1005,18.47,17.73,17.8,29956240,0
+KEY.US,D,20251113,000000,17.72,17.93,17.58,17.62,17425849,0
+KEY.US,D,20251114,000000,17.54,17.63,17.315,17.62,18339600,0
+KEY.US,D,20251117,000000,17.55,17.59,16.96,17.12,21035080,0
+KEY.US,D,20251118,000000,17.05,17.3999,16.91,17.19,18784090,0
+KEY.US,D,20251119,000000,17.255,17.4,17.18,17.35,14732542,0
+KEY.US,D,20251120,000000,17.5,17.8299,17.2201,17.28,18931057,0
+KEY.US,D,20251121,000000,17.36,17.99,17.31,17.82,16316089,0
+KEY.US,D,20251124,000000,17.82,17.99,17.77,17.89,19662646,0
+KEY.US,D,20251125,000000,18,18.44,17.99,18.37,14223532,0
+KEY.US,D,20251126,000000,18.44,18.585,18.32,18.4,10410113,0
+KEY.US,D,20251128,000000,18.43,18.505,18.37,18.38,4701414,0
+KEY.US,D,20251201,000000,18.32,18.675,18.31,18.62,13897653,0
+KEY.US,D,20251202,000000,18.51,18.55,18.26,18.28,12244879,0
+KEY.US,D,20251203,000000,18.29,18.76,18.27,18.75,15502499,0
+KEY.US,D,20251204,000000,18.75,19.145,18.74,19.11,16615630,0
+KEY.US,D,20251205,000000,19.12,19.73,19.12,19.26,40222125,0
+KEY.US,D,20251208,000000,19.31,19.535,19.29,19.39,20917081,0
+KEY.US,D,20251209,000000,19.57,20.33,19.49,19.98,32497664,0
+KEY.US,D,20251210,000000,20.065,20.67,19.94,20.52,19497786,0
+KEY.US,D,20251211,000000,20.47,20.82,20.43,20.69,14343738,0
+KEY.US,D,20251212,000000,20.78,20.84,20.495,20.66,17219654,0
+KEY.US,D,20251215,000000,20.88,20.88,20.44,20.46,18204868,0
+KEY.US,D,20251216,000000,20.68,20.68,20.385,20.58,18774893,0
+KEY.US,D,20251217,000000,20.62,20.89,20.62,20.8,16295302,0
+KEY.US,D,20251218,000000,20.88,21.115,20.845,20.94,16179497,0
+KEY.US,D,20251219,000000,20.975,21.0751,20.84,20.98,13382336,0
+KEY.US,D,20251222,000000,21,21.21,20.98,21.21,8342636,0
+KEY.US,D,20251223,000000,21.21,21.25,21.04,21.05,8419986,0
+KEY.US,D,20251224,000000,21.065,21.205,20.99,21.14,4598696,0
+KEY.US,D,20251226,000000,21.16,21.245,21.07,21.19,7615794,0
+KEY.US,D,20251229,000000,21.12,21.21,20.935,20.97,8287592,0
+KEY.US,D,20251230,000000,21,21.025,20.72,20.73,8370765,0
+KEY.US,D,20251231,000000,20.77,20.819,20.615,20.64,8600834,0
+KEY.US,D,20260102,000000,20.63,21.08,20.4945,20.98,16134620,0
+KEY.US,D,20260105,000000,21.03,21.74,20.97,21.37,18853537,0
+KEY.US,D,20260106,000000,21.13,21.61,21.13,21.57,17231459,0
+KEY.US,D,20260107,000000,21.51,21.59,21.22,21.3,14569939,0
+KEY.US,D,20260108,000000,21.245,21.75,21.245,21.5,14469928,0
+KEY.US,D,20260109,000000,21.51,21.636,21.19,21.19,13452803,0
+KEY.US,D,20260112,000000,21.02,21.235,20.925,21.07,19906853,0
+KEY.US,D,20260113,000000,21.14,21.2236,20.81,20.85,14901275,0
+KEY.US,D,20260114,000000,20.8,21.08,20.56,20.95,16471983,0
+KEY.US,D,20260115,000000,21.085,21.32,21.025,21.23,11903066,0
+KEY.US,D,20260116,000000,21.23,21.41,21.04,21.17,15102509,0
+KEY.US,D,20260120,000000,20.56,21.565,20.17,21.09,22525155,0
+KEY.US,D,20260121,000000,21.2,21.86,21.15,21.69,19251003,0
+KEY.US,D,20260122,000000,21.73,22.065,21.56,21.57,16150466,0
+KEY.US,D,20260123,000000,21.3709,21.505,21.07,21.1,14994582,0
+KEY.US,D,20260126,000000,21.19,21.39,21.055,21.29,15386686,0
+KEY.US,D,20260127,000000,21.3,21.48,21.22,21.46,14301573,0
+KEY.US,D,20260128,000000,21.36,21.465,21.09,21.31,19721506,0
+KEY.US,D,20260129,000000,21.43,21.69,21.335,21.63,16627526,0
+KEY.US,D,20260130,000000,21.5714,21.775,21.3501,21.52,13710643,0
+KEY.US,D,20260202,000000,21.55,22.03,21.4445,22,15457694,0
+KEY.US,D,20260203,000000,22.05,22.455,22.0225,22.34,17914260,0
+KEY.US,D,20260204,000000,22.36,22.91,22.36,22.65,21048683,0
+KEY.US,D,20260205,000000,22.54,22.755,22.3,22.7,15453266,0
+KEY.US,D,20260206,000000,22.84,23.29,22.84,23.21,15101448,0
+KEY.US,D,20260209,000000,22.99,23.345,22.98,23.01,11993977,0
+KEY.US,D,20260210,000000,22.98,23.255,22.655,22.94,11440296,0
+KEY.US,D,20260211,000000,23.03,23.295,22.41,22.54,11943418,0
+KEY.US,D,20260212,000000,22.63,22.83,21.5,21.76,16633133,0
+KEY.US,D,20260213,000000,21.64,21.815,21.385,21.7,15379827,0
+KEY.US,D,20260217,000000,21.85,22.075,21.61,21.69,13212380,0
+KEY.US,D,20260218,000000,21.745,22.15,21.7,21.94,14429408,0
diff --git a/daily/us/nyse stocks/1/key_k.us.txt b/daily/us/nyse stocks/1/key_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36124fdafb4d8788b63e223e79c335928e6ea65d
--- /dev/null
+++ b/daily/us/nyse stocks/1/key_k.us.txt	
@@ -0,0 +1,1709 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KEY_K.US,D,20190503,000000,25.04,25.1299,25.01,25.1299,288185,0
+KEY_K.US,D,20190506,000000,25,25.09,25,25.08,177976,0
+KEY_K.US,D,20190507,000000,25.04,25.078,24.92,24.94,237695,0
+KEY_K.US,D,20190508,000000,24.96,25,24.94,24.95,140267,0
+KEY_K.US,D,20190509,000000,24.93,25.0399,24.91,25.03,197548,0
+KEY_K.US,D,20190510,000000,25.03,25.14,25.01,25.14,166110,0
+KEY_K.US,D,20190513,000000,25.09,25.1069,25,25.052,444668,0
+KEY_K.US,D,20190514,000000,25.03,25.1,25.03,25.05,189945,0
+KEY_K.US,D,20190515,000000,25.06,25.12,25.0514,25.1,181182,0
+KEY_K.US,D,20190516,000000,25.1,25.21,25.1,25.15,138633,0
+KEY_K.US,D,20190517,000000,25.13,25.17,25.1,25.1,148396,0
+KEY_K.US,D,20190520,000000,25.09,25.11,25,25.01,104550,0
+KEY_K.US,D,20190521,000000,25.05,25.0794,25.03,25.07,97337,0
+KEY_K.US,D,20190522,000000,25.07,25.09,25.06,25.08,108607,0
+KEY_K.US,D,20190523,000000,25.05,25.09,25.01,25.07,344786,0
+KEY_K.US,D,20190524,000000,25.08,25.16,25.06,25.145,104537,0
+KEY_K.US,D,20190528,000000,25.15,25.3,25.15,25.3,241946,0
+KEY_K.US,D,20190529,000000,25.3,25.34,25.21,25.335,166503,0
+KEY_K.US,D,20190530,000000,25.33,25.405,25.295,25.31,285417,0
+KEY_K.US,D,20190531,000000,25.29,25.56,25.26,25.49,1360371,0
+KEY_K.US,D,20190603,000000,25.47,25.47,25.36,25.44,104476,0
+KEY_K.US,D,20190604,000000,25.45,25.54,25.4,25.5,143465,0
+KEY_K.US,D,20190605,000000,25.55,25.55,25.44,25.5,150526,0
+KEY_K.US,D,20190606,000000,25.41,25.69,25.41,25.66,72036,0
+KEY_K.US,D,20190607,000000,25.7,25.95,25.68,25.94,73404,0
+KEY_K.US,D,20190610,000000,25.95,26.12,25.73,25.77,537202,0
+KEY_K.US,D,20190611,000000,25.87,25.87,25.695,25.77,447091,0
+KEY_K.US,D,20190612,000000,25.84,25.84,25.65,25.67,53353,0
+KEY_K.US,D,20190613,000000,25.77,25.78,25.66,25.78,86516,0
+KEY_K.US,D,20190614,000000,25.78,25.78,25.57,25.75,82442,0
+KEY_K.US,D,20190617,000000,25.72,25.84,25.68,25.76,94914,0
+KEY_K.US,D,20190618,000000,25.85,25.85,25.61,25.73,163585,0
+KEY_K.US,D,20190619,000000,25.75,25.75,25.65,25.67,78975,0
+KEY_K.US,D,20190620,000000,25.7,25.83,25.69,25.83,157332,0
+KEY_K.US,D,20190621,000000,25.7,25.83,25.7,25.77,67919,0
+KEY_K.US,D,20190624,000000,25.81,25.81,25.63,25.63,96512,0
+KEY_K.US,D,20190625,000000,25.57,25.71,25.57,25.67,61525,0
+KEY_K.US,D,20190626,000000,25.74,25.79,25.62,25.62,101348,0
+KEY_K.US,D,20190627,000000,25.66,25.78,25.62,25.73,125908,0
+KEY_K.US,D,20190628,000000,25.78,26.06,25.735,26.06,217535,0
+KEY_K.US,D,20190701,000000,26.06,26.06,25.88,26,44118,0
+KEY_K.US,D,20190702,000000,25.9,26,25.8607,26,49439,0
+KEY_K.US,D,20190703,000000,26,26,25.96,26,12825,0
+KEY_K.US,D,20190705,000000,25.95,26,25.94,25.96,38115,0
+KEY_K.US,D,20190708,000000,25.99,26,25.8243,25.9734,83248,0
+KEY_K.US,D,20190709,000000,25.99,25.99,25.96,25.96,30065,0
+KEY_K.US,D,20190710,000000,25.97,26,25.85,26,36853,0
+KEY_K.US,D,20190711,000000,25.9999,25.9999,25.87,25.9195,37739,0
+KEY_K.US,D,20190712,000000,25.93,25.9492,25.8,25.91,38695,0
+KEY_K.US,D,20190715,000000,25.95,26,25.86,25.91,55910,0
+KEY_K.US,D,20190716,000000,25.86,25.89,25.7,25.87,109312,0
+KEY_K.US,D,20190717,000000,25.91,26.09,25.83,26.01,77970,0
+KEY_K.US,D,20190718,000000,26.09,26.09,25.81,25.83,245355,0
+KEY_K.US,D,20190719,000000,25.85,25.9,25.7,25.71,396867,0
+KEY_K.US,D,20190722,000000,25.77,25.82,25.71,25.77,248236,0
+KEY_K.US,D,20190723,000000,25.78,25.85,25.74,25.84,104822,0
+KEY_K.US,D,20190724,000000,25.84,26.05,25.8,26.03,178358,0
+KEY_K.US,D,20190725,000000,26.03,26.06,25.98,25.98,74669,0
+KEY_K.US,D,20190726,000000,26.02,26.06,25.98,26.02,81710,0
+KEY_K.US,D,20190729,000000,26.02,26.07,26.0055,26.04,93888,0
+KEY_K.US,D,20190730,000000,25.998,26.1,25.998,26.0524,96512,0
+KEY_K.US,D,20190731,000000,26.07,26.19,26.035,26.17,223179,0
+KEY_K.US,D,20190801,000000,26.18,26.33,26.03,26.2,49840,0
+KEY_K.US,D,20190802,000000,26.13,26.29,26.0601,26.28,86106,0
+KEY_K.US,D,20190805,000000,26.23,26.23,26.04,26.11,47952,0
+KEY_K.US,D,20190806,000000,26.12,26.14,26.0356,26.12,37070,0
+KEY_K.US,D,20190807,000000,26.1,26.1,26.0168,26.0325,41661,0
+KEY_K.US,D,20190808,000000,26.02,26.11,26.02,26.09,33061,0
+KEY_K.US,D,20190809,000000,26.1,26.21,26.09,26.14,31540,0
+KEY_K.US,D,20190812,000000,26.15,26.31,26.15,26.29,41430,0
+KEY_K.US,D,20190813,000000,26.29,26.39,26.2,26.36,28656,0
+KEY_K.US,D,20190814,000000,26.13,26.4,26.13,26.37,34871,0
+KEY_K.US,D,20190815,000000,26.45,26.49,26.31,26.39,97609,0
+KEY_K.US,D,20190816,000000,26.44,26.48,26.39,26.45,29365,0
+KEY_K.US,D,20190819,000000,26.45,26.66,26.4351,26.57,53331,0
+KEY_K.US,D,20190820,000000,26.57,26.74,26.57,26.74,56070,0
+KEY_K.US,D,20190821,000000,26.74,26.97,26.724,26.97,27722,0
+KEY_K.US,D,20190822,000000,26.99,27.15,26.8701,27.05,86330,0
+KEY_K.US,D,20190823,000000,27.05,27.15,26.9,27.04,48034,0
+KEY_K.US,D,20190826,000000,27.07,27.1,26.9373,27.05,33159,0
+KEY_K.US,D,20190827,000000,27.08,27.09,26.96,26.99,33263,0
+KEY_K.US,D,20190828,000000,27.07,27.09,26.97,27.08,87858,0
+KEY_K.US,D,20190829,000000,27.09,27.26,27.01,27.16,94017,0
+KEY_K.US,D,20190830,000000,26.8,26.9,26.71,26.88,227524,0
+KEY_K.US,D,20190903,000000,26.8,26.87,26.72,26.87,96150,0
+KEY_K.US,D,20190904,000000,26.87,27,26.77,26.86,174513,0
+KEY_K.US,D,20190905,000000,26.855,26.89,26.75,26.88,64972,0
+KEY_K.US,D,20190906,000000,26.88,26.99,26.85,26.95,38623,0
+KEY_K.US,D,20190909,000000,27.02,27.02,26.83,26.89,90794,0
+KEY_K.US,D,20190910,000000,26.92,26.9499,26.537,26.59,54731,0
+KEY_K.US,D,20190911,000000,26.67,26.67,26.2703,26.4,63437,0
+KEY_K.US,D,20190912,000000,26.42,26.5,26.37,26.45,61623,0
+KEY_K.US,D,20190913,000000,26.44,26.54,25.7,26.02,137028,0
+KEY_K.US,D,20190916,000000,26.11,26.11,25.83,25.9,102069,0
+KEY_K.US,D,20190917,000000,25.96,26.11,25.9432,26.03,123488,0
+KEY_K.US,D,20190918,000000,26.04,26.19,25.97,26.17,95613,0
+KEY_K.US,D,20190919,000000,26.25,26.47,26.22,26.27,157604,0
+KEY_K.US,D,20190920,000000,26.32,26.37,26.21,26.29,46661,0
+KEY_K.US,D,20190923,000000,26.36,26.555,26.29,26.54,56699,0
+KEY_K.US,D,20190924,000000,26.55,26.641,26.44,26.54,55388,0
+KEY_K.US,D,20190925,000000,26.5,26.57,26.42,26.49,30385,0
+KEY_K.US,D,20190926,000000,26.55,26.55,26.35,26.48,45564,0
+KEY_K.US,D,20190927,000000,26.49,26.74,26.49,26.73,72088,0
+KEY_K.US,D,20190930,000000,26.74,26.97,26.67,26.97,228258,0
+KEY_K.US,D,20191001,000000,26.91,27.08,26.8017,26.94,96430,0
+KEY_K.US,D,20191002,000000,26.88,26.8813,26.66,26.81,40670,0
+KEY_K.US,D,20191003,000000,26.84,26.9,26.7362,26.83,23418,0
+KEY_K.US,D,20191004,000000,26.75,26.9898,26.75,26.93,22760,0
+KEY_K.US,D,20191007,000000,26.94,26.94,26.84,26.93,24301,0
+KEY_K.US,D,20191008,000000,26.84,27,26.84,26.98,30472,0
+KEY_K.US,D,20191009,000000,26.98,26.98,26.89,26.9,32394,0
+KEY_K.US,D,20191010,000000,26.94,26.99,26.9,26.99,47243,0
+KEY_K.US,D,20191011,000000,26.99,27.1,26.8789,26.93,33572,0
+KEY_K.US,D,20191014,000000,27.0639,27.15,26.99,27.15,39687,0
+KEY_K.US,D,20191015,000000,27.15,27.1599,27.02,27.13,36993,0
+KEY_K.US,D,20191016,000000,27.12,27.16,27.06,27.15,25614,0
+KEY_K.US,D,20191017,000000,27.14,27.16,27.1187,27.13,28473,0
+KEY_K.US,D,20191018,000000,27.1009,27.16,27.08,27.15,30687,0
+KEY_K.US,D,20191021,000000,27.04,27.14,27.0222,27.105,19594,0
+KEY_K.US,D,20191022,000000,27.12,27.13,27.0002,27.05,46241,0
+KEY_K.US,D,20191023,000000,27.07,27.1,26.92,27.01,92251,0
+KEY_K.US,D,20191024,000000,26.95,27.02,26.91,26.994,35194,0
+KEY_K.US,D,20191025,000000,26.95,27.1,26.8412,27.0021,38228,0
+KEY_K.US,D,20191028,000000,27.04,27.04,26.72,26.79,59769,0
+KEY_K.US,D,20191029,000000,26.84,26.8417,26.6,26.66,60745,0
+KEY_K.US,D,20191030,000000,26.69,26.781,26.615,26.7298,41358,0
+KEY_K.US,D,20191031,000000,26.73,26.89,26.59,26.8,208509,0
+KEY_K.US,D,20191101,000000,26.8,26.8,26.61,26.74,21168,0
+KEY_K.US,D,20191104,000000,26.74,26.78,26.59,26.68,44150,0
+KEY_K.US,D,20191105,000000,26.63,26.68,26.26,26.35,138242,0
+KEY_K.US,D,20191106,000000,26.38,26.4,26.18,26.21,100354,0
+KEY_K.US,D,20191107,000000,26.17,26.2526,26,26.01,99450,0
+KEY_K.US,D,20191108,000000,26.07,26.14,25.98,26.09,147414,0
+KEY_K.US,D,20191111,000000,26.1,26.1,26.04,26.04,57355,0
+KEY_K.US,D,20191112,000000,26.1,26.24,26.05,26.2,103471,0
+KEY_K.US,D,20191113,000000,26.18,26.38,26.18,26.35,49024,0
+KEY_K.US,D,20191114,000000,26.38,26.52,26.351,26.44,49178,0
+KEY_K.US,D,20191115,000000,26.46,26.49,26.27,26.34,39741,0
+KEY_K.US,D,20191118,000000,26.42,26.43,26.3,26.4,43457,0
+KEY_K.US,D,20191119,000000,26.43,26.45,26.36,26.45,43314,0
+KEY_K.US,D,20191120,000000,26.48,26.48,26.3,26.41,51825,0
+KEY_K.US,D,20191121,000000,26.39,26.4,26.35,26.4,54782,0
+KEY_K.US,D,20191122,000000,26.4,26.42,26.35,26.385,53152,0
+KEY_K.US,D,20191125,000000,26.4,26.4,26.33,26.4,34590,0
+KEY_K.US,D,20191126,000000,26.39,26.39,26.3,26.31,50129,0
+KEY_K.US,D,20191127,000000,26.31,26.35,26.29,26.34,40080,0
+KEY_K.US,D,20191129,000000,25.94,26.04,25.86,25.86,86126,0
+KEY_K.US,D,20191202,000000,25.98,26.01,25.72,25.81,42494,0
+KEY_K.US,D,20191203,000000,25.8,25.93,25.714,25.82,140379,0
+KEY_K.US,D,20191204,000000,25.86,25.89,25.76,25.836,55373,0
+KEY_K.US,D,20191205,000000,25.81,25.87,25.73,25.76,41041,0
+KEY_K.US,D,20191206,000000,25.76,25.99,25.73,25.89,56335,0
+KEY_K.US,D,20191209,000000,25.8464,25.99,25.8464,25.89,39278,0
+KEY_K.US,D,20191210,000000,25.89,26.03,25.887,26.0142,52955,0
+KEY_K.US,D,20191211,000000,26.03,26.24,26.0256,26.14,36454,0
+KEY_K.US,D,20191212,000000,26.25,26.25,26.12,26.24,45352,0
+KEY_K.US,D,20191213,000000,26.24,26.41,26.16,26.29,35621,0
+KEY_K.US,D,20191216,000000,26.4,26.54,26.3603,26.49,30113,0
+KEY_K.US,D,20191217,000000,26.4135,26.69,26.4081,26.67,47761,0
+KEY_K.US,D,20191218,000000,26.5977,27.01,26.5599,26.9,37887,0
+KEY_K.US,D,20191219,000000,26.94,27.07,26.9,27.0017,63150,0
+KEY_K.US,D,20191220,000000,27.01,27.11,26.975,27.06,46524,0
+KEY_K.US,D,20191223,000000,26.97,27.16,26.97,27.12,34964,0
+KEY_K.US,D,20191224,000000,27.13,27.17,27.07,27.17,12556,0
+KEY_K.US,D,20191226,000000,27.08,27.1018,27,27.0588,30436,0
+KEY_K.US,D,20191227,000000,27.11,27.14,27.05,27.06,29834,0
+KEY_K.US,D,20191230,000000,27.06,27.12,27.01,27.06,39246,0
+KEY_K.US,D,20191231,000000,27.0554,27.11,27,27.09,32983,0
+KEY_K.US,D,20200102,000000,27.1,27.17,27.05,27.15,149177,0
+KEY_K.US,D,20200103,000000,27.132,27.15,27.08,27.14,91609,0
+KEY_K.US,D,20200106,000000,27.14,27.2,27.13,27.15,20019,0
+KEY_K.US,D,20200107,000000,27.06,27.11,26.91,27.1,56388,0
+KEY_K.US,D,20200108,000000,27.06,27.14,26.98,27.12,78248,0
+KEY_K.US,D,20200109,000000,27.14,27.14,27.01,27.09,27841,0
+KEY_K.US,D,20200110,000000,27.12,27.12,27.02,27.05,18973,0
+KEY_K.US,D,20200113,000000,27.14,27.14,26.95,27.1,116596,0
+KEY_K.US,D,20200114,000000,27.12,27.17,27.08,27.14,15178,0
+KEY_K.US,D,20200115,000000,27.13,27.13,26.96,27.08,53012,0
+KEY_K.US,D,20200116,000000,27.05,27.11,27.05,27.07,42686,0
+KEY_K.US,D,20200117,000000,26.96,27.18,26.9594,27.18,21612,0
+KEY_K.US,D,20200121,000000,27.17,27.1719,26.98,27.105,33425,0
+KEY_K.US,D,20200122,000000,27.13,27.14,26.987,27.13,39511,0
+KEY_K.US,D,20200123,000000,27.13,27.13,26.95,27.085,40850,0
+KEY_K.US,D,20200124,000000,27.13,27.156,27.05,27.14,23399,0
+KEY_K.US,D,20200127,000000,27.09,27.13,26.9413,26.98,29986,0
+KEY_K.US,D,20200128,000000,27.11,27.17,27.06,27.12,34287,0
+KEY_K.US,D,20200129,000000,27.17,27.23,27.16,27.1961,34020,0
+KEY_K.US,D,20200130,000000,27.23,27.23,27.16,27.2086,18656,0
+KEY_K.US,D,20200131,000000,27.23,27.43,27.16,27.16,43745,0
+KEY_K.US,D,20200203,000000,27.36,27.36,27.2,27.2,17957,0
+KEY_K.US,D,20200204,000000,27.22,27.44,27.21,27.36,39650,0
+KEY_K.US,D,20200205,000000,27.44,27.68,27.42,27.49,37387,0
+KEY_K.US,D,20200206,000000,27.5,27.57,27.358,27.5,21792,0
+KEY_K.US,D,20200207,000000,27.45,27.68,27.449,27.63,29859,0
+KEY_K.US,D,20200210,000000,27.62,27.9,27.62,27.75,16783,0
+KEY_K.US,D,20200211,000000,27.85,27.85,27.59,27.65,42924,0
+KEY_K.US,D,20200212,000000,27.68,27.68,27.35,27.38,93674,0
+KEY_K.US,D,20200213,000000,27.43,27.59,27.39,27.53,26780,0
+KEY_K.US,D,20200214,000000,27.446,27.72,27.446,27.63,18023,0
+KEY_K.US,D,20200218,000000,27.63,27.6791,27.57,27.66,14413,0
+KEY_K.US,D,20200219,000000,27.6,27.6,27.39,27.46,46446,0
+KEY_K.US,D,20200220,000000,27.46,27.67,27.39,27.62,27888,0
+KEY_K.US,D,20200221,000000,27.66,27.66,27.34,27.485,42703,0
+KEY_K.US,D,20200224,000000,27.39,27.39,27.08,27.08,19135,0
+KEY_K.US,D,20200225,000000,27.34,27.34,26.63,26.63,46882,0
+KEY_K.US,D,20200226,000000,26.56,26.96,26.35,26.54,59534,0
+KEY_K.US,D,20200227,000000,26.54,26.65,26.22,26.445,43939,0
+KEY_K.US,D,20200228,000000,26.2,26.2,25.62,25.78,105155,0
+KEY_K.US,D,20200302,000000,25.85,26.2892,25.84,26.27,37474,0
+KEY_K.US,D,20200303,000000,26.3,26.69,25.82,25.9906,49167,0
+KEY_K.US,D,20200304,000000,26.29,26.4068,26.05,26.4,39617,0
+KEY_K.US,D,20200305,000000,26.26,26.5031,26.15,26.44,40748,0
+KEY_K.US,D,20200306,000000,26.29,26.38,26.15,26.15,46197,0
+KEY_K.US,D,20200309,000000,25.7,26.02,25.1,25.4058,73286,0
+KEY_K.US,D,20200310,000000,25.56,25.74,25.41,25.7,33130,0
+KEY_K.US,D,20200311,000000,25.41,25.4863,25.05,25.13,61015,0
+KEY_K.US,D,20200312,000000,23.9,24.59,23.21,23.36,124731,0
+KEY_K.US,D,20200313,000000,23.86,24.97,23.716,24.01,109151,0
+KEY_K.US,D,20200316,000000,21.2,23.45,21.2,22.4,67626,0
+KEY_K.US,D,20200317,000000,22.3375,22.7,20.12,20.7,87584,0
+KEY_K.US,D,20200318,000000,20.31,20.47,15.58,16.2,142064,0
+KEY_K.US,D,20200319,000000,16.01,20.68,16,20,159798,0
+KEY_K.US,D,20200320,000000,19.66,21.72,19.206,19.8168,125739,0
+KEY_K.US,D,20200323,000000,20,20.53,16.41,18.3,60260,0
+KEY_K.US,D,20200324,000000,19.75,21.144,18.96,20.73,114966,0
+KEY_K.US,D,20200325,000000,21.24,24.2,21.11,22.94,113303,0
+KEY_K.US,D,20200326,000000,22.7,24.28,22.7,24,123103,0
+KEY_K.US,D,20200327,000000,22.7,24.2,22.7,23.869,66845,0
+KEY_K.US,D,20200330,000000,23.38,24.098,23,23.9,40511,0
+KEY_K.US,D,20200331,000000,23.99,24.29,23.95,24.15,92971,0
+KEY_K.US,D,20200401,000000,23.41,24.05,23.41,23.89,128714,0
+KEY_K.US,D,20200402,000000,23.74,23.98,23.11,23.48,158605,0
+KEY_K.US,D,20200403,000000,23.17,23.3977,22.84,23.11,66956,0
+KEY_K.US,D,20200406,000000,23.35,24.07,23.35,23.8949,69140,0
+KEY_K.US,D,20200407,000000,24.01,24.66,24,24.66,94720,0
+KEY_K.US,D,20200408,000000,24.51,25.082,24.51,24.743,156711,0
+KEY_K.US,D,20200409,000000,24.78,25.85,24.78,25.24,127364,0
+KEY_K.US,D,20200413,000000,24.61,25.2,24.35,25.05,35767,0
+KEY_K.US,D,20200414,000000,25.68,25.68,25.3,25.34,36750,0
+KEY_K.US,D,20200415,000000,25.13,25.3199,24.65,25.17,45038,0
+KEY_K.US,D,20200416,000000,25.2,25.38,24.82,25.16,63941,0
+KEY_K.US,D,20200417,000000,25.87,25.87,25.22,25.35,50686,0
+KEY_K.US,D,20200420,000000,25.16,25.75,25.16,25.68,111414,0
+KEY_K.US,D,20200421,000000,25.5,25.52,24.9,25.06,84669,0
+KEY_K.US,D,20200422,000000,25.26,25.3878,24.91,24.91,128639,0
+KEY_K.US,D,20200423,000000,25.02,25.36,25.02,25.19,114580,0
+KEY_K.US,D,20200424,000000,25.42,25.42,25.2,25.4,37887,0
+KEY_K.US,D,20200427,000000,25.56,25.58,25.1,25.1,50931,0
+KEY_K.US,D,20200428,000000,25.37,25.61,25.17,25.3712,73050,0
+KEY_K.US,D,20200429,000000,25.65,25.7,25.48,25.7,35907,0
+KEY_K.US,D,20200430,000000,25.78,25.85,25.48,25.76,48083,0
+KEY_K.US,D,20200501,000000,25.69,25.85,25.5,25.68,27511,0
+KEY_K.US,D,20200504,000000,25.6,25.7462,25.59,25.74,26406,0
+KEY_K.US,D,20200505,000000,25.89,25.89,25.54,25.7,22529,0
+KEY_K.US,D,20200506,000000,25.6367,25.69,25.49,25.65,37109,0
+KEY_K.US,D,20200507,000000,25.7,25.7974,25.6,25.65,29549,0
+KEY_K.US,D,20200508,000000,25.73,25.98,25.72,25.98,31809,0
+KEY_K.US,D,20200511,000000,25.85,25.99,25.79,25.98,26130,0
+KEY_K.US,D,20200512,000000,25.99,25.99,25.71,25.91,77763,0
+KEY_K.US,D,20200513,000000,25.91,25.91,25.5,25.585,69860,0
+KEY_K.US,D,20200514,000000,25.52,25.58,24.98,25.5331,80731,0
+KEY_K.US,D,20200515,000000,25.55,25.58,25.375,25.5,8734,0
+KEY_K.US,D,20200518,000000,25.84,25.89,25.2,25.22,61275,0
+KEY_K.US,D,20200519,000000,25.28,25.46,25,25.2637,28936,0
+KEY_K.US,D,20200520,000000,25.31,25.57,25.295,25.38,45542,0
+KEY_K.US,D,20200521,000000,25.51,25.7398,25.3,25.655,36059,0
+KEY_K.US,D,20200522,000000,25.77,25.77,25.36,25.59,28342,0
+KEY_K.US,D,20200526,000000,26.09,26.09,25.6,25.82,40483,0
+KEY_K.US,D,20200527,000000,25.72,25.98,25.72,25.8,59321,0
+KEY_K.US,D,20200528,000000,25.9,26.15,25.8,26.15,76448,0
+KEY_K.US,D,20200529,000000,25.8,25.93,25.57,25.84,34402,0
+KEY_K.US,D,20200601,000000,25.84,25.93,25.72,25.86,21953,0
+KEY_K.US,D,20200602,000000,25.95,25.98,25.7001,25.94,30537,0
+KEY_K.US,D,20200603,000000,25.95,25.99,25.77,25.9,28809,0
+KEY_K.US,D,20200604,000000,25.92,25.92,25.57,25.63,46128,0
+KEY_K.US,D,20200605,000000,25.72,25.92,25.6,25.63,47098,0
+KEY_K.US,D,20200608,000000,25.67,25.81,25.49,25.71,50372,0
+KEY_K.US,D,20200609,000000,25.72,25.74,25.54,25.72,34037,0
+KEY_K.US,D,20200610,000000,25.69,25.89,25.635,25.89,32305,0
+KEY_K.US,D,20200611,000000,25.75,25.75,25.15,25.25,39524,0
+KEY_K.US,D,20200612,000000,25.27,25.36,25,25.05,73300,0
+KEY_K.US,D,20200615,000000,24.99,25.08,24.8,25.02,45098,0
+KEY_K.US,D,20200616,000000,25.07,25.49,25.01,25.46,51565,0
+KEY_K.US,D,20200617,000000,25.45,25.53,25.32,25.4454,32729,0
+KEY_K.US,D,20200618,000000,25.45,25.63,25.42,25.63,22944,0
+KEY_K.US,D,20200619,000000,25.63,25.7,25.5317,25.57,15081,0
+KEY_K.US,D,20200622,000000,25.66,25.69,25.36,25.36,27766,0
+KEY_K.US,D,20200623,000000,25.46,25.6,25.315,25.55,31408,0
+KEY_K.US,D,20200624,000000,25.55,25.6,25.14,25.24,74474,0
+KEY_K.US,D,20200625,000000,25.31,25.4,25.1883,25.37,23851,0
+KEY_K.US,D,20200626,000000,25.28,25.3,25.15,25.16,40413,0
+KEY_K.US,D,20200629,000000,25.24,25.38,25.14,25.3,47379,0
+KEY_K.US,D,20200630,000000,25.35,25.45,25.05,25.05,98055,0
+KEY_K.US,D,20200701,000000,25.19,25.3823,25.16,25.3,22256,0
+KEY_K.US,D,20200702,000000,25.5025,25.62,25.4103,25.58,12458,0
+KEY_K.US,D,20200706,000000,25.7,25.7,25.47,25.58,60385,0
+KEY_K.US,D,20200707,000000,25.58,25.6,25.38,25.4004,53123,0
+KEY_K.US,D,20200708,000000,25.46,25.49,25.12,25.12,35609,0
+KEY_K.US,D,20200709,000000,25.35,25.58,25.2511,25.58,30590,0
+KEY_K.US,D,20200710,000000,25.58,25.7999,25.5359,25.7499,25494,0
+KEY_K.US,D,20200713,000000,25.72,25.99,25.7,25.7,33149,0
+KEY_K.US,D,20200714,000000,25.7,25.81,25.53,25.6999,27981,0
+KEY_K.US,D,20200715,000000,25.69,25.84,25.6,25.82,40321,0
+KEY_K.US,D,20200716,000000,25.79,26.22,25.79,26.16,26920,0
+KEY_K.US,D,20200717,000000,26.23,26.34,26.15,26.32,16916,0
+KEY_K.US,D,20200720,000000,26.37,26.7,26.341,26.7,33845,0
+KEY_K.US,D,20200721,000000,26.85,26.85,26.7,26.73,26088,0
+KEY_K.US,D,20200722,000000,26.79,26.91,26.52,26.69,26923,0
+KEY_K.US,D,20200723,000000,26.73,26.91,26.6,26.74,27252,0
+KEY_K.US,D,20200724,000000,26.75,26.85,26.7,26.83,10771,0
+KEY_K.US,D,20200727,000000,26.84,26.94,26.51,26.55,42285,0
+KEY_K.US,D,20200728,000000,26.67,26.67,26.425,26.52,30611,0
+KEY_K.US,D,20200729,000000,26.58,27.01,26.5632,27,29822,0
+KEY_K.US,D,20200730,000000,27.1,27.2,26.9,27.11,26363,0
+KEY_K.US,D,20200731,000000,27.23,27.4153,27.14,27.41,46093,0
+KEY_K.US,D,20200803,000000,27.41,27.55,27.36,27.36,17513,0
+KEY_K.US,D,20200804,000000,27.43,27.57,27.28,27.46,20395,0
+KEY_K.US,D,20200805,000000,27.46,27.64,27.4,27.475,38304,0
+KEY_K.US,D,20200806,000000,27.5,27.5254,27.39,27.45,23046,0
+KEY_K.US,D,20200807,000000,27.48,27.48,27.2906,27.48,32151,0
+KEY_K.US,D,20200810,000000,27.48,27.52,27.42,27.495,24237,0
+KEY_K.US,D,20200811,000000,27.52,27.5804,27.39,27.55,20401,0
+KEY_K.US,D,20200812,000000,27.47,27.82,27.47,27.82,30763,0
+KEY_K.US,D,20200813,000000,27.63,27.9,27.4603,27.57,28158,0
+KEY_K.US,D,20200814,000000,27.68,27.7,27.56,27.56,21787,0
+KEY_K.US,D,20200817,000000,27.56,27.61,27.55,27.55,18167,0
+KEY_K.US,D,20200818,000000,27.71,27.89,27.6638,27.72,29300,0
+KEY_K.US,D,20200819,000000,27.92,27.92,27.61,27.75,15696,0
+KEY_K.US,D,20200820,000000,27.7,27.88,27.666,27.88,27825,0
+KEY_K.US,D,20200821,000000,27.92,27.95,27.81,27.85,23880,0
+KEY_K.US,D,20200824,000000,27.98,28.06,27.8301,27.98,24363,0
+KEY_K.US,D,20200825,000000,27.95,28.61,27.84,28.35,38106,0
+KEY_K.US,D,20200826,000000,28.35,28.48,28.2091,28.37,32571,0
+KEY_K.US,D,20200827,000000,28.47,28.4861,28.34,28.3648,20364,0
+KEY_K.US,D,20200828,000000,28.39,28.39,27.72,27.72,32145,0
+KEY_K.US,D,20200831,000000,27.7,27.87,27.4641,27.65,69465,0
+KEY_K.US,D,20200901,000000,27.77,27.84,27.22,27.33,54911,0
+KEY_K.US,D,20200902,000000,27.4,27.413,27.15,27.25,33498,0
+KEY_K.US,D,20200903,000000,27.15,27.26,26.8509,26.88,47458,0
+KEY_K.US,D,20200904,000000,27.1,27.2,26.63,26.91,39359,0
+KEY_K.US,D,20200908,000000,26.99,26.99,26.7,26.7,19533,0
+KEY_K.US,D,20200909,000000,26.79,26.9174,26.7649,26.91,17312,0
+KEY_K.US,D,20200910,000000,26.85,27.2223,26.85,27.06,20461,0
+KEY_K.US,D,20200911,000000,27.18,27.34,27.12,27.3,16984,0
+KEY_K.US,D,20200914,000000,27.38,27.6396,27.3429,27.5243,16453,0
+KEY_K.US,D,20200915,000000,27.68,27.8494,27.45,27.46,37970,0
+KEY_K.US,D,20200916,000000,27.6,27.72,27.488,27.5,25058,0
+KEY_K.US,D,20200917,000000,27.19,27.5095,26.96,27,38391,0
+KEY_K.US,D,20200918,000000,27,27.11,26.84,27.0426,22941,0
+KEY_K.US,D,20200921,000000,26.85,26.96,26.66,26.86,23655,0
+KEY_K.US,D,20200922,000000,26.96,27.28,26.8316,27.28,40907,0
+KEY_K.US,D,20200923,000000,27.25,27.28,26.66,26.8,31610,0
+KEY_K.US,D,20200924,000000,26.94,26.94,25.83,26.33,54200,0
+KEY_K.US,D,20200925,000000,26.67,27.186,26.65,26.85,47636,0
+KEY_K.US,D,20200928,000000,27.26,27.5292,27.17,27.41,33802,0
+KEY_K.US,D,20200929,000000,27.54,27.54,27.32,27.42,18413,0
+KEY_K.US,D,20200930,000000,27.56,27.56,27.09,27.09,59141,0
+KEY_K.US,D,20201001,000000,27.28,27.62,27.2381,27.55,78772,0
+KEY_K.US,D,20201002,000000,27.35,27.5906,27.25,27.535,28367,0
+KEY_K.US,D,20201005,000000,27.63,27.63,27.3814,27.54,36177,0
+KEY_K.US,D,20201006,000000,27.5,27.59,27.38,27.47,39654,0
+KEY_K.US,D,20201007,000000,27.64,27.74,27.5,27.55,41162,0
+KEY_K.US,D,20201008,000000,27.67,27.67,27.09,27.36,52916,0
+KEY_K.US,D,20201009,000000,27.27,27.37,26.86,27.07,28312,0
+KEY_K.US,D,20201012,000000,27.16,27.16,26.93,26.95,31710,0
+KEY_K.US,D,20201013,000000,26.96,27.21,26.75,27.15,79162,0
+KEY_K.US,D,20201014,000000,27.2,27.3,27.03,27.15,21127,0
+KEY_K.US,D,20201015,000000,27.06,27.39,27.0084,27.15,22311,0
+KEY_K.US,D,20201016,000000,27.15,27.15,27.08,27.08,23133,0
+KEY_K.US,D,20201019,000000,27.15,27.15,26.9544,27.08,29721,0
+KEY_K.US,D,20201020,000000,27.08,27.25,27.055,27.18,19143,0
+KEY_K.US,D,20201021,000000,27.2,27.2,26.62,26.94,38333,0
+KEY_K.US,D,20201022,000000,26.94,26.99,26.8,26.9,32136,0
+KEY_K.US,D,20201023,000000,26.95,27.22,26.86,27.1813,19962,0
+KEY_K.US,D,20201026,000000,27.17,27.25,27,27.17,42537,0
+KEY_K.US,D,20201027,000000,27.2,27.28,26.98,27.19,44224,0
+KEY_K.US,D,20201028,000000,27.03,27.05,26.74,26.74,17278,0
+KEY_K.US,D,20201029,000000,26.7,26.98,26.6508,26.81,37496,0
+KEY_K.US,D,20201030,000000,26.85,27.17,26.6131,27.05,63419,0
+KEY_K.US,D,20201102,000000,27.13,27.395,27.12,27.12,36089,0
+KEY_K.US,D,20201103,000000,27.27,27.38,27.05,27.05,21942,0
+KEY_K.US,D,20201104,000000,27.24,27.49,27.24,27.44,14030,0
+KEY_K.US,D,20201105,000000,27.5,27.73,27.5,27.68,6818,0
+KEY_K.US,D,20201106,000000,27.65,27.77,27.62,27.63,18061,0
+KEY_K.US,D,20201109,000000,27.88,28.1298,27.77,27.85,32905,0
+KEY_K.US,D,20201110,000000,27.85,27.98,27.7,27.785,36884,0
+KEY_K.US,D,20201111,000000,27.69,27.84,27.6101,27.75,26182,0
+KEY_K.US,D,20201112,000000,27.72,27.8577,27.5,27.6799,31103,0
+KEY_K.US,D,20201113,000000,27.72,27.7799,27.6029,27.67,12602,0
+KEY_K.US,D,20201116,000000,27.77,27.9,27.5601,27.85,90336,0
+KEY_K.US,D,20201117,000000,27.97,28.18,27.6201,28.16,23569,0
+KEY_K.US,D,20201118,000000,28.18,28.2436,28.02,28.11,32793,0
+KEY_K.US,D,20201119,000000,28.02,28.0922,27.88,27.94,59506,0
+KEY_K.US,D,20201120,000000,28.04,28.04,27.92,27.9307,15167,0
+KEY_K.US,D,20201123,000000,28.03,28.0399,27.84,27.95,28062,0
+KEY_K.US,D,20201124,000000,27.92,28.06,27.84,27.92,35632,0
+KEY_K.US,D,20201125,000000,27.99,27.99,27.66,27.7,45466,0
+KEY_K.US,D,20201127,000000,27.5,27.5699,27.2,27.21,9731,0
+KEY_K.US,D,20201130,000000,27.2,27.37,26.88,27.03,64359,0
+KEY_K.US,D,20201201,000000,27.14,27.2,27.01,27.07,29337,0
+KEY_K.US,D,20201202,000000,27.14,27.39,27.02,27.2,42723,0
+KEY_K.US,D,20201203,000000,27.38,27.49,27.23,27.49,28288,0
+KEY_K.US,D,20201204,000000,27.57,27.71,27.38,27.71,25079,0
+KEY_K.US,D,20201207,000000,27.74,27.78,27.59,27.64,21751,0
+KEY_K.US,D,20201208,000000,27.69,27.82,27.64,27.7,32848,0
+KEY_K.US,D,20201209,000000,27.79,27.8984,27.745,27.78,24509,0
+KEY_K.US,D,20201210,000000,27.84,27.84,27.45,27.59,34999,0
+KEY_K.US,D,20201211,000000,27.67,27.81,27.5556,27.57,38706,0
+KEY_K.US,D,20201214,000000,27.74,27.82,27.66,27.66,33830,0
+KEY_K.US,D,20201215,000000,27.85,27.91,27.75,27.91,45429,0
+KEY_K.US,D,20201216,000000,27.93,27.93,27.79,27.81,26218,0
+KEY_K.US,D,20201217,000000,27.96,27.9742,27.7,27.7155,36719,0
+KEY_K.US,D,20201218,000000,27.84,27.84,27.61,27.78,25405,0
+KEY_K.US,D,20201221,000000,27.78,27.915,27.72,27.915,14907,0
+KEY_K.US,D,20201222,000000,27.97,28.01,27.55,27.72,48732,0
+KEY_K.US,D,20201223,000000,27.78,27.8,27.53,27.7201,15277,0
+KEY_K.US,D,20201224,000000,27.84,27.86,27.63,27.63,21025,0
+KEY_K.US,D,20201228,000000,27.63,27.84,27.57,27.72,27887,0
+KEY_K.US,D,20201229,000000,27.79,27.884,27.69,27.755,17639,0
+KEY_K.US,D,20201230,000000,27.83,27.9,27.67,27.67,18408,0
+KEY_K.US,D,20201231,000000,27.79,27.9322,27.6816,27.89,26802,0
+KEY_K.US,D,20210104,000000,27.95,27.95,27.51,27.575,31368,0
+KEY_K.US,D,20210105,000000,27.5,27.73,27.4,27.73,29021,0
+KEY_K.US,D,20210106,000000,27.75,27.75,26.95,27.31,17340,0
+KEY_K.US,D,20210107,000000,27.35,27.39,26.9,27.08,43744,0
+KEY_K.US,D,20210108,000000,27.16,27.22,26.95,27.22,15263,0
+KEY_K.US,D,20210111,000000,27.19,27.19,26.9,26.9,37033,0
+KEY_K.US,D,20210112,000000,26.99,26.99,26.35,26.63,36374,0
+KEY_K.US,D,20210113,000000,26.75,27.1,26.75,26.9,22975,0
+KEY_K.US,D,20210114,000000,27.06,27.2204,26.85,27.024,22676,0
+KEY_K.US,D,20210115,000000,27.11,27.26,27.05,27.26,9751,0
+KEY_K.US,D,20210119,000000,27.14,27.31,27.1087,27.31,18928,0
+KEY_K.US,D,20210120,000000,27.36,27.45,27.31,27.45,14027,0
+KEY_K.US,D,20210121,000000,27.55,27.65,27.39,27.4436,23349,0
+KEY_K.US,D,20210122,000000,27.55,27.62,27.44,27.585,9890,0
+KEY_K.US,D,20210125,000000,27.68,27.68,27.53,27.54,27748,0
+KEY_K.US,D,20210126,000000,27.64,27.64,27.5,27.5,16325,0
+KEY_K.US,D,20210127,000000,27.5,27.53,27.03,27.03,41146,0
+KEY_K.US,D,20210128,000000,27.19,27.46,26.82,26.82,35315,0
+KEY_K.US,D,20210129,000000,26.8,27.15,26.75,27.1,63371,0
+KEY_K.US,D,20210201,000000,27.19,27.28,27.02,27.15,27288,0
+KEY_K.US,D,20210202,000000,27.15,27.5201,27.15,27.3,25100,0
+KEY_K.US,D,20210203,000000,27.46,27.46,27.03,27.0941,23645,0
+KEY_K.US,D,20210204,000000,27.27,27.27,27.0116,27.25,19253,0
+KEY_K.US,D,20210205,000000,27.25,27.54,27.19,27.35,20717,0
+KEY_K.US,D,20210208,000000,27.51,27.51,27.26,27.3922,18959,0
+KEY_K.US,D,20210209,000000,27.4,27.6,27.32,27.47,14559,0
+KEY_K.US,D,20210210,000000,27.47,27.47,27.28,27.32,29297,0
+KEY_K.US,D,20210211,000000,27.38,27.45,27.22,27.25,55299,0
+KEY_K.US,D,20210212,000000,27.3,27.31,27.1043,27.16,18631,0
+KEY_K.US,D,20210216,000000,27.18,27.19,26.87,26.87,42568,0
+KEY_K.US,D,20210217,000000,27.07,27.07,26.74,27.02,36918,0
+KEY_K.US,D,20210218,000000,27,27.09,26.78,27.07,33544,0
+KEY_K.US,D,20210219,000000,27.1,27.12,26.96,27.03,23224,0
+KEY_K.US,D,20210222,000000,27.03,27.11,27.01,27.01,25227,0
+KEY_K.US,D,20210223,000000,27.03,27.0899,26.94,26.98,27909,0
+KEY_K.US,D,20210224,000000,26.93,26.93,26.68,26.75,33451,0
+KEY_K.US,D,20210225,000000,26.88,26.88,26.27,26.4,32507,0
+KEY_K.US,D,20210226,000000,26.4,26.4,26.11,26.24,44742,0
+KEY_K.US,D,20210301,000000,26.46,26.54,26.23,26.38,19981,0
+KEY_K.US,D,20210302,000000,26.49,26.52,26.3115,26.43,12808,0
+KEY_K.US,D,20210303,000000,26.44,26.8,26.2592,26.5361,20021,0
+KEY_K.US,D,20210304,000000,26.56,26.83,26.5,26.64,29272,0
+KEY_K.US,D,20210305,000000,26.65,26.79,26.59,26.61,38221,0
+KEY_K.US,D,20210308,000000,26.62,26.8,26.61,26.8,21078,0
+KEY_K.US,D,20210309,000000,26.82,26.9,26.7,26.84,17749,0
+KEY_K.US,D,20210310,000000,26.88,27.19,26.771,27.19,35726,0
+KEY_K.US,D,20210311,000000,27.19,27.36,27.1192,27.36,19721,0
+KEY_K.US,D,20210312,000000,27.28,27.28,27.11,27.25,20340,0
+KEY_K.US,D,20210315,000000,27.41,27.48,27.2117,27.43,53203,0
+KEY_K.US,D,20210316,000000,27.37,27.67,27.37,27.67,24748,0
+KEY_K.US,D,20210317,000000,27.6,27.66,27.42,27.66,23199,0
+KEY_K.US,D,20210318,000000,27.5,27.5,26.97,27.04,44084,0
+KEY_K.US,D,20210319,000000,27.11,27.35,26.9,27.35,15422,0
+KEY_K.US,D,20210322,000000,27.48,27.57,27.31,27.55,26777,0
+KEY_K.US,D,20210323,000000,27.54,27.65,27.417,27.65,15097,0
+KEY_K.US,D,20210324,000000,27.68,27.8249,27.63,27.78,28603,0
+KEY_K.US,D,20210325,000000,27.75,27.81,27.6,27.76,24204,0
+KEY_K.US,D,20210326,000000,27.81,27.84,27.71,27.7279,17537,0
+KEY_K.US,D,20210329,000000,27.77,27.77,27.5306,27.59,29559,0
+KEY_K.US,D,20210330,000000,27.57,27.73,27.4,27.73,30825,0
+KEY_K.US,D,20210331,000000,27.75,27.88,27.7163,27.88,17103,0
+KEY_K.US,D,20210401,000000,27.86,28.09,27.7579,28.05,26323,0
+KEY_K.US,D,20210405,000000,28.09,28.21,27.9207,28.12,23071,0
+KEY_K.US,D,20210406,000000,28.14,28.3944,28.0591,28.22,36663,0
+KEY_K.US,D,20210407,000000,28.29,28.3399,28.04,28.11,33008,0
+KEY_K.US,D,20210408,000000,28.21,28.21,27.98,28.06,18189,0
+KEY_K.US,D,20210409,000000,28.09,28.26,28.08,28.13,40513,0
+KEY_K.US,D,20210412,000000,28.15,28.19,27.96,27.98,28225,0
+KEY_K.US,D,20210413,000000,28.07,28.13,27.91,28.075,22832,0
+KEY_K.US,D,20210414,000000,27.97,28.18,27.97,28.06,33708,0
+KEY_K.US,D,20210415,000000,27.99,28.127,27.99,28.09,18367,0
+KEY_K.US,D,20210416,000000,28.03,28.11,27.89,28.05,29185,0
+KEY_K.US,D,20210419,000000,28.05,28.09,27.93,28.05,23361,0
+KEY_K.US,D,20210420,000000,28.05,28.05,27.91,28.02,18156,0
+KEY_K.US,D,20210421,000000,28.02,28.2,27.9601,28.04,24004,0
+KEY_K.US,D,20210422,000000,28.14,28.14,27.95,28.02,14614,0
+KEY_K.US,D,20210423,000000,28.07,28.22,27.955,28.19,32307,0
+KEY_K.US,D,20210426,000000,28.06,28.26,28.05,28.26,10085,0
+KEY_K.US,D,20210427,000000,28.31,28.31,27.86,27.95,39492,0
+KEY_K.US,D,20210428,000000,28.06,28.14,27.879,28.05,14522,0
+KEY_K.US,D,20210429,000000,28.05,28.05,27.75,27.9146,31226,0
+KEY_K.US,D,20210430,000000,27.83,27.89,27.59,27.59,80296,0
+KEY_K.US,D,20210503,000000,27.61,27.81,27.57,27.77,23340,0
+KEY_K.US,D,20210504,000000,27.62,27.8486,27.62,27.64,32276,0
+KEY_K.US,D,20210505,000000,27.61,27.64,27.34,27.41,25848,0
+KEY_K.US,D,20210506,000000,27.38,27.52,27.25,27.47,20360,0
+KEY_K.US,D,20210507,000000,27.37,27.58,27.2701,27.44,37813,0
+KEY_K.US,D,20210510,000000,27.41,27.48,27.227,27.26,47091,0
+KEY_K.US,D,20210511,000000,27.19,27.19,27.03,27.09,29857,0
+KEY_K.US,D,20210512,000000,26.99,26.99,26.69,26.7,35549,0
+KEY_K.US,D,20210513,000000,26.87,27.1,26.813,26.9,25612,0
+KEY_K.US,D,20210514,000000,27.01,27.14,26.94,27.13,11308,0
+KEY_K.US,D,20210517,000000,27.14,27.1671,27,27.13,13251,0
+KEY_K.US,D,20210518,000000,27.17,27.21,27.01,27.18,12398,0
+KEY_K.US,D,20210519,000000,27.06,27.27,27.06,27.1913,21396,0
+KEY_K.US,D,20210520,000000,27.21,27.5,27.1695,27.5,30262,0
+KEY_K.US,D,20210521,000000,27.55,27.55,27.36,27.37,8978,0
+KEY_K.US,D,20210524,000000,27.55,27.6674,27.47,27.47,23177,0
+KEY_K.US,D,20210525,000000,27.64,27.64,27.46,27.52,14127,0
+KEY_K.US,D,20210526,000000,27.55,27.55,27.36,27.37,15754,0
+KEY_K.US,D,20210527,000000,27.47,27.47,27.2726,27.3,19416,0
+KEY_K.US,D,20210528,000000,27.11,27.5,26.9722,27.47,53272,0
+KEY_K.US,D,20210601,000000,27.57,27.67,27.47,27.67,30167,0
+KEY_K.US,D,20210602,000000,27.74,27.93,27.63,27.92,29035,0
+KEY_K.US,D,20210603,000000,27.88,27.92,27.71,27.875,25046,0
+KEY_K.US,D,20210604,000000,27.96,28.06,27.8945,27.93,22208,0
+KEY_K.US,D,20210607,000000,28.02,28.02,27.82,27.9143,12550,0
+KEY_K.US,D,20210608,000000,27.93,27.99,27.8249,27.92,28266,0
+KEY_K.US,D,20210609,000000,27.92,28.04,27.857,28.04,22463,0
+KEY_K.US,D,20210610,000000,28.04,28.15,27.975,28.13,24773,0
+KEY_K.US,D,20210611,000000,28.13,28.3,28.0725,28.28,18118,0
+KEY_K.US,D,20210614,000000,28.29,28.33,28.1958,28.33,15187,0
+KEY_K.US,D,20210615,000000,28.36,28.4,28.25,28.4,28767,0
+KEY_K.US,D,20210616,000000,28.4,28.45,28.22,28.33,36841,0
+KEY_K.US,D,20210617,000000,28.35,28.45,28.2287,28.45,20736,0
+KEY_K.US,D,20210618,000000,28.42,28.4693,28.12,28.13,47998,0
+KEY_K.US,D,20210621,000000,28.07,28.1,27.94,28,66189,0
+KEY_K.US,D,20210622,000000,28.05,28.37,28.05,28.37,31596,0
+KEY_K.US,D,20210623,000000,28.4,28.4225,28.25,28.35,15959,0
+KEY_K.US,D,20210624,000000,28.44,28.46,28.13,28.14,20313,0
+KEY_K.US,D,20210625,000000,28.23,28.35,28.06,28.19,26999,0
+KEY_K.US,D,20210628,000000,28.3,28.3,28.09,28.25,25166,0
+KEY_K.US,D,20210629,000000,28.3,28.34,28.12,28.28,31598,0
+KEY_K.US,D,20210630,000000,28.27,28.51,28.1,28.48,82700,0
+KEY_K.US,D,20210701,000000,28.43,28.49,28.3377,28.4521,14762,0
+KEY_K.US,D,20210702,000000,28.46,28.5399,28.41,28.41,13204,0
+KEY_K.US,D,20210706,000000,28.3,28.51,28.23,28.4,42169,0
+KEY_K.US,D,20210707,000000,28.4,28.445,28.35,28.38,25524,0
+KEY_K.US,D,20210708,000000,28.3,28.4368,28.3,28.34,13935,0
+KEY_K.US,D,20210709,000000,28.45,28.45,28.3,28.34,17211,0
+KEY_K.US,D,20210712,000000,28.36,28.36,28.261,28.3,11564,0
+KEY_K.US,D,20210713,000000,28.4,28.46,28.17,28.2,47380,0
+KEY_K.US,D,20210714,000000,28.33,28.33,27.99,28.04,24896,0
+KEY_K.US,D,20210715,000000,28.13,28.1599,27.99,28.02,24913,0
+KEY_K.US,D,20210716,000000,28.1,28.1,27.7924,28.03,10171,0
+KEY_K.US,D,20210719,000000,27.93,27.93,27.6499,27.78,22616,0
+KEY_K.US,D,20210720,000000,27.91,28.0153,27.61,27.68,38545,0
+KEY_K.US,D,20210721,000000,27.63,27.83,27.59,27.7,20656,0
+KEY_K.US,D,20210722,000000,27.73,27.73,27.52,27.6,19691,0
+KEY_K.US,D,20210723,000000,27.7,27.88,27.53,27.79,33318,0
+KEY_K.US,D,20210726,000000,27.84,27.95,27.7292,27.78,30822,0
+KEY_K.US,D,20210727,000000,27.83,27.84,27.57,27.73,30158,0
+KEY_K.US,D,20210728,000000,27.8,27.84,27.61,27.84,8426,0
+KEY_K.US,D,20210729,000000,27.84,27.95,27.7,27.88,23741,0
+KEY_K.US,D,20210730,000000,27.95,28.2,27.9,28.2,16775,0
+KEY_K.US,D,20210802,000000,28.19,28.33,28.19,28.31,13824,0
+KEY_K.US,D,20210803,000000,28.34,28.39,28.235,28.39,11389,0
+KEY_K.US,D,20210804,000000,28.37,28.45,28.17,28.4,21432,0
+KEY_K.US,D,20210805,000000,28.4,28.53,28.29,28.3,24103,0
+KEY_K.US,D,20210806,000000,28.3,28.4,28.23,28.4,21422,0
+KEY_K.US,D,20210809,000000,28.37,28.37,28.2,28.2,14556,0
+KEY_K.US,D,20210810,000000,28.31,28.31,27.7344,28.05,17828,0
+KEY_K.US,D,20210811,000000,28.15,28.23,27.8001,28.04,13535,0
+KEY_K.US,D,20210812,000000,28.03,28.23,28.03,28.14,19931,0
+KEY_K.US,D,20210813,000000,28.22,28.39,28.0343,28.06,47943,0
+KEY_K.US,D,20210816,000000,28.15,28.15,27.8269,27.85,34007,0
+KEY_K.US,D,20210817,000000,27.9,27.9,27.48,27.59,106667,0
+KEY_K.US,D,20210818,000000,27.59,27.59,27.3492,27.39,70490,0
+KEY_K.US,D,20210819,000000,27.28,27.5884,27.23,27.42,23131,0
+KEY_K.US,D,20210820,000000,27.42,27.6,27.42,27.5,20882,0
+KEY_K.US,D,20210823,000000,27.57,27.6095,27.43,27.51,20697,0
+KEY_K.US,D,20210824,000000,27.52,27.64,27.48,27.58,42511,0
+KEY_K.US,D,20210825,000000,27.55,27.6599,27.5045,27.54,24768,0
+KEY_K.US,D,20210826,000000,27.58,27.58,27.29,27.36,22921,0
+KEY_K.US,D,20210827,000000,27.46,27.56,27.41,27.56,14642,0
+KEY_K.US,D,20210830,000000,27.22,27.3599,27.17,27.18,24913,0
+KEY_K.US,D,20210831,000000,27.22,27.24,27.14,27.23,41049,0
+KEY_K.US,D,20210901,000000,27.31,27.42,27.28,27.4,31336,0
+KEY_K.US,D,20210902,000000,27.41,27.6,27.41,27.57,58424,0
+KEY_K.US,D,20210903,000000,27.49,27.54,27.4,27.54,6387,0
+KEY_K.US,D,20210907,000000,27.48,27.48,27.34,27.36,17513,0
+KEY_K.US,D,20210908,000000,27.42,27.43,27.31,27.42,8064,0
+KEY_K.US,D,20210909,000000,27.43,27.47,27.3601,27.45,21112,0
+KEY_K.US,D,20210910,000000,27.48,27.48,27.37,27.43,16992,0
+KEY_K.US,D,20210913,000000,27.47,27.48,27.35,27.44,12439,0
+KEY_K.US,D,20210914,000000,27.46,27.5,27.3,27.35,15858,0
+KEY_K.US,D,20210915,000000,27.41,27.5047,27.29,27.43,15228,0
+KEY_K.US,D,20210916,000000,27.48,27.65,27.4,27.65,17387,0
+KEY_K.US,D,20210917,000000,27.69,27.69,27.62,27.67,14745,0
+KEY_K.US,D,20210920,000000,27.49,27.7235,27.49,27.65,36507,0
+KEY_K.US,D,20210921,000000,27.67,27.73,27.54,27.67,22450,0
+KEY_K.US,D,20210922,000000,27.7,27.95,27.65,27.95,35441,0
+KEY_K.US,D,20210923,000000,28,28,27.6816,27.8,22760,0
+KEY_K.US,D,20210924,000000,27.76,27.77,27.6,27.68,9179,0
+KEY_K.US,D,20210927,000000,27.6,27.6,27.33,27.44,34400,0
+KEY_K.US,D,20210928,000000,27.37,27.37,26.99,27.181,39290,0
+KEY_K.US,D,20210929,000000,27.32,27.32,27.17,27.17,61166,0
+KEY_K.US,D,20210930,000000,27.26,27.26,27,27.01,54154,0
+KEY_K.US,D,20211001,000000,27.09,27.09,26.93,26.97,28467,0
+KEY_K.US,D,20211004,000000,26.94,26.94,26.63,26.82,41028,0
+KEY_K.US,D,20211005,000000,26.99,27,26.74,26.79,18775,0
+KEY_K.US,D,20211006,000000,26.93,27,26.61,26.99,19630,0
+KEY_K.US,D,20211007,000000,26.97,26.97,26.66,26.75,43816,0
+KEY_K.US,D,20211008,000000,26.83,26.83,26.6126,26.8,16447,0
+KEY_K.US,D,20211011,000000,26.82,26.87,26.73,26.78,14380,0
+KEY_K.US,D,20211012,000000,26.87,26.97,26.87,26.95,21494,0
+KEY_K.US,D,20211013,000000,26.96,27.03,26.88,26.99,102089,0
+KEY_K.US,D,20211014,000000,27.05,27.26,27.05,27.12,102900,0
+KEY_K.US,D,20211015,000000,27.13,27.2999,26.89,26.97,32625,0
+KEY_K.US,D,20211018,000000,26.91,26.99,26.84,26.97,24346,0
+KEY_K.US,D,20211019,000000,27.01,27.05,26.8,26.94,32805,0
+KEY_K.US,D,20211020,000000,26.97,27.2,26.89,27.2,31587,0
+KEY_K.US,D,20211021,000000,27.24,27.27,27.14,27.19,28833,0
+KEY_K.US,D,20211022,000000,27.27,27.29,27.07,27.15,18815,0
+KEY_K.US,D,20211025,000000,27.26,27.355,27.08,27.33,25164,0
+KEY_K.US,D,20211026,000000,27.38,27.45,27.2561,27.42,23568,0
+KEY_K.US,D,20211027,000000,27.49,27.86,27.36,27.61,85352,0
+KEY_K.US,D,20211028,000000,27.72,27.74,27.61,27.69,9238,0
+KEY_K.US,D,20211029,000000,27.53,27.89,27.53,27.72,62351,0
+KEY_K.US,D,20211101,000000,27.79,27.87,27.54,27.8,24203,0
+KEY_K.US,D,20211102,000000,27.6,27.89,27.56,27.8,16390,0
+KEY_K.US,D,20211103,000000,27.84,27.86,27.6948,27.81,17963,0
+KEY_K.US,D,20211104,000000,27.88,28.09,27.835,27.99,36275,0
+KEY_K.US,D,20211105,000000,27.96,28.2,27.96,28.175,18998,0
+KEY_K.US,D,20211108,000000,28.19,28.24,28.02,28.07,19999,0
+KEY_K.US,D,20211109,000000,28.18,28.18,27.9601,28.01,17576,0
+KEY_K.US,D,20211110,000000,27.92,28.04,27.78,27.81,23983,0
+KEY_K.US,D,20211111,000000,27.87,27.87,27.55,27.55,10303,0
+KEY_K.US,D,20211112,000000,27.69,27.74,27.5,27.5,12114,0
+KEY_K.US,D,20211115,000000,27.5151,27.5151,27.27,27.35,15328,0
+KEY_K.US,D,20211116,000000,27.32,27.355,27.12,27.16,37334,0
+KEY_K.US,D,20211117,000000,27.14,27.19,26.93,27.09,19348,0
+KEY_K.US,D,20211118,000000,27.18,27.25,26.96,27.07,22404,0
+KEY_K.US,D,20211119,000000,27.12,27.12,26.93,26.96,19726,0
+KEY_K.US,D,20211122,000000,27,27.0824,26.86,26.88,22451,0
+KEY_K.US,D,20211123,000000,26.85,26.88,26.72,26.81,5301,0
+KEY_K.US,D,20211124,000000,26.87,26.94,26.72,26.77,22333,0
+KEY_K.US,D,20211126,000000,26.73,26.76,26.41,26.56,12281,0
+KEY_K.US,D,20211129,000000,26.3,26.5007,26.3,26.34,10200,0
+KEY_K.US,D,20211130,000000,26.46,26.46,26.17,26.2,42750,0
+KEY_K.US,D,20211201,000000,26.39,26.55,26.2,26.31,39041,0
+KEY_K.US,D,20211202,000000,26.32,26.47,26.23,26.455,24357,0
+KEY_K.US,D,20211203,000000,26.48,26.49,26.3184,26.49,34094,0
+KEY_K.US,D,20211206,000000,26.51,26.6799,26.32,26.5019,39818,0
+KEY_K.US,D,20211207,000000,26.65,26.78,26.63,26.69,20433,0
+KEY_K.US,D,20211208,000000,26.69,26.69,26.41,26.49,14496,0
+KEY_K.US,D,20211209,000000,26.49,26.57,26.47,26.49,11334,0
+KEY_K.US,D,20211210,000000,26.56,26.57,26.34,26.34,77854,0
+KEY_K.US,D,20211213,000000,26.48,26.5,26.32,26.5,11508,0
+KEY_K.US,D,20211214,000000,26.5,26.5,26.27,26.28,23474,0
+KEY_K.US,D,20211215,000000,26.47,26.5,26.26,26.4458,24737,0
+KEY_K.US,D,20211216,000000,26.48,26.6546,26.385,26.635,44305,0
+KEY_K.US,D,20211217,000000,26.63,26.745,26.43,26.63,36723,0
+KEY_K.US,D,20211220,000000,26.5,26.6,26.41,26.5,11778,0
+KEY_K.US,D,20211221,000000,26.57,26.63,26.45,26.56,12539,0
+KEY_K.US,D,20211222,000000,26.57,26.79,26.54,26.76,21149,0
+KEY_K.US,D,20211223,000000,26.85,26.85,26.62,26.76,17962,0
+KEY_K.US,D,20211227,000000,26.77,26.84,26.69,26.73,26153,0
+KEY_K.US,D,20211228,000000,26.77,26.84,26.6901,26.8076,18302,0
+KEY_K.US,D,20211229,000000,26.7,26.94,26.7,26.88,29430,0
+KEY_K.US,D,20211230,000000,26.97,27.19,26.855,27.15,20901,0
+KEY_K.US,D,20211231,000000,27,27.27,27,27.22,30240,0
+KEY_K.US,D,20220103,000000,27.19,27.21,27.01,27.06,22335,0
+KEY_K.US,D,20220104,000000,27.13,27.13,26.74,26.79,18074,0
+KEY_K.US,D,20220105,000000,26.88,27.09,26.555,26.57,21926,0
+KEY_K.US,D,20220106,000000,26.77,26.84,26.38,26.84,28326,0
+KEY_K.US,D,20220107,000000,26.69,26.9299,26.5637,26.77,20175,0
+KEY_K.US,D,20220110,000000,26.61,26.739,26.47,26.72,36979,0
+KEY_K.US,D,20220111,000000,26.58,26.89,26.58,26.88,17351,0
+KEY_K.US,D,20220112,000000,26.835,26.97,26.79,26.83,13891,0
+KEY_K.US,D,20220113,000000,26.77,26.98,26.77,26.9184,18527,0
+KEY_K.US,D,20220114,000000,26.88,26.88,26.68,26.8713,14587,0
+KEY_K.US,D,20220118,000000,26.59,26.7432,26.59,26.66,30029,0
+KEY_K.US,D,20220119,000000,26.66,26.8699,26.55,26.73,26559,0
+KEY_K.US,D,20220120,000000,26.77,26.81,26.63,26.695,26846,0
+KEY_K.US,D,20220121,000000,26.76,26.76,26.5993,26.7,28589,0
+KEY_K.US,D,20220124,000000,26.63,26.65,26.35,26.65,19963,0
+KEY_K.US,D,20220125,000000,26.54,26.63,26.42,26.59,20758,0
+KEY_K.US,D,20220126,000000,26.51,26.6462,26.2615,26.4,45688,0
+KEY_K.US,D,20220127,000000,26.62,26.62,25.53,25.72,18336,0
+KEY_K.US,D,20220128,000000,25.85,26.15,25.55,25.77,24475,0
+KEY_K.US,D,20220131,000000,25.87,26.08,25.7201,25.87,51192,0
+KEY_K.US,D,20220201,000000,25.96,26.23,25.95,26.23,24735,0
+KEY_K.US,D,20220202,000000,26.25,26.325,25.95,26.06,23798,0
+KEY_K.US,D,20220203,000000,25.96,26.03,25.7,25.88,33669,0
+KEY_K.US,D,20220204,000000,25.75,25.82,25.57,25.6,64645,0
+KEY_K.US,D,20220207,000000,25.71,25.84,25.61,25.84,30423,0
+KEY_K.US,D,20220208,000000,25.82,25.82,25.5154,25.67,45183,0
+KEY_K.US,D,20220209,000000,25.73,25.765,25.63,25.75,41327,0
+KEY_K.US,D,20220210,000000,25.55,25.635,25.3575,25.5,68706,0
+KEY_K.US,D,20220211,000000,25.52,25.52,25.2,25.29,77044,0
+KEY_K.US,D,20220214,000000,25.14,25.2202,25.05,25.12,53009,0
+KEY_K.US,D,20220215,000000,25.23,25.55,25.12,25.36,66908,0
+KEY_K.US,D,20220216,000000,25.25,25.7,25.25,25.59,103037,0
+KEY_K.US,D,20220217,000000,25.65,25.88,25.64,25.7046,127298,0
+KEY_K.US,D,20220218,000000,25.8,25.9,25.71,25.85,79592,0
+KEY_K.US,D,20220222,000000,25.85,25.94,25.7,25.86,86433,0
+KEY_K.US,D,20220223,000000,25.83,25.99,25.83,25.93,42109,0
+KEY_K.US,D,20220224,000000,25.7,26,25.4833,25.969,30204,0
+KEY_K.US,D,20220225,000000,25.72,26.29,25.71,26.23,114959,0
+KEY_K.US,D,20220228,000000,26.19,26.35,26,26.18,31433,0
+KEY_K.US,D,20220301,000000,26.34,26.38,26.15,26.16,34471,0
+KEY_K.US,D,20220302,000000,26.26,26.26,25.99,26.13,38723,0
+KEY_K.US,D,20220303,000000,26.18,26.18,25.95,25.97,23277,0
+KEY_K.US,D,20220304,000000,26.1,26.1,25.62,25.72,32848,0
+KEY_K.US,D,20220307,000000,25.8,25.8,25.29,25.31,33085,0
+KEY_K.US,D,20220308,000000,25.31,25.65,25.1584,25.2,24741,0
+KEY_K.US,D,20220309,000000,25.28,25.56,25.24,25.5,27832,0
+KEY_K.US,D,20220310,000000,25.48,25.48,25.2372,25.47,29673,0
+KEY_K.US,D,20220311,000000,25.52,25.52,25.1921,25.25,16002,0
+KEY_K.US,D,20220314,000000,25.16,25.1955,24.82,24.87,39992,0
+KEY_K.US,D,20220315,000000,24.98,25.21,24.96,25.02,55134,0
+KEY_K.US,D,20220316,000000,25.06,25.42,24.953,25.39,27554,0
+KEY_K.US,D,20220317,000000,25.35,25.78,25.35,25.77,31587,0
+KEY_K.US,D,20220318,000000,25.66,25.99,25.54,25.93,25375,0
+KEY_K.US,D,20220321,000000,25.85,25.94,25.55,25.57,21283,0
+KEY_K.US,D,20220322,000000,25.53,25.82,25.39,25.65,21964,0
+KEY_K.US,D,20220323,000000,25.67,25.72,25.46,25.54,29413,0
+KEY_K.US,D,20220324,000000,25.62,25.6697,25.5,25.5,19395,0
+KEY_K.US,D,20220325,000000,25.58,25.62,24.78,24.8199,21356,0
+KEY_K.US,D,20220328,000000,24.99,25.12,24.8359,24.89,47377,0
+KEY_K.US,D,20220329,000000,24.98,25.07,24.92,25.05,74412,0
+KEY_K.US,D,20220330,000000,25.05,25.25,25.0202,25.15,80934,0
+KEY_K.US,D,20220331,000000,25.27,25.3605,25.12,25.15,38178,0
+KEY_K.US,D,20220401,000000,25.15,25.2402,24.95,25.19,33590,0
+KEY_K.US,D,20220404,000000,25.18,25.18,24.97,25.17,51917,0
+KEY_K.US,D,20220405,000000,25.13,25.13,24.7,24.7,30435,0
+KEY_K.US,D,20220406,000000,24.5,24.74,24.5,24.62,48023,0
+KEY_K.US,D,20220407,000000,24.6,24.88,24.6,24.74,31401,0
+KEY_K.US,D,20220408,000000,24.68,24.81,24.51,24.52,35588,0
+KEY_K.US,D,20220411,000000,24.5,24.5853,24.17,24.17,41183,0
+KEY_K.US,D,20220412,000000,24.34,24.3899,23.96,24.085,59956,0
+KEY_K.US,D,20220413,000000,24.18,24.2004,24,24.06,32437,0
+KEY_K.US,D,20220414,000000,24.15,24.15,23.87,23.87,31969,0
+KEY_K.US,D,20220418,000000,23.98,24.12,23.72,23.9,34114,0
+KEY_K.US,D,20220419,000000,23.88,23.9,23.54,23.71,39355,0
+KEY_K.US,D,20220420,000000,23.72,23.9,23.72,23.76,56573,0
+KEY_K.US,D,20220421,000000,23.77,23.8748,23.59,23.59,47247,0
+KEY_K.US,D,20220422,000000,23.46,23.82,23.4,23.75,94863,0
+KEY_K.US,D,20220425,000000,23.77,23.88,23.6001,23.88,43991,0
+KEY_K.US,D,20220426,000000,23.76,23.9392,23.7,23.8,39534,0
+KEY_K.US,D,20220427,000000,23.87,23.92,23.31,23.66,31205,0
+KEY_K.US,D,20220428,000000,23.5,23.82,23.13,23.65,46202,0
+KEY_K.US,D,20220429,000000,23.65,23.81,23.35,23.8,87728,0
+KEY_K.US,D,20220502,000000,23.63,23.75,22.8937,23.06,51595,0
+KEY_K.US,D,20220503,000000,23.15,23.3451,22.58,22.75,54017,0
+KEY_K.US,D,20220504,000000,22.75,23.45,22.57,23.45,52449,0
+KEY_K.US,D,20220505,000000,23.23,23.23,22.57,22.87,45207,0
+KEY_K.US,D,20220506,000000,22.69,22.69,22.09,22.3597,68450,0
+KEY_K.US,D,20220509,000000,22.31,22.53,21.88,21.89,45875,0
+KEY_K.US,D,20220510,000000,22.34,22.36,22.06,22.29,93563,0
+KEY_K.US,D,20220511,000000,22.25,22.78,22.23,22.51,46589,0
+KEY_K.US,D,20220512,000000,22.52,23.09,22.4,23.01,86086,0
+KEY_K.US,D,20220513,000000,23.04,23.2,22.7201,23.07,45496,0
+KEY_K.US,D,20220516,000000,23.22,23.57,23.04,23.4,45944,0
+KEY_K.US,D,20220517,000000,23.4,24.3,23.4,23.98,189977,0
+KEY_K.US,D,20220518,000000,23.85,24.29,23.7,24.22,126909,0
+KEY_K.US,D,20220519,000000,24.22,24.64,24.04,24.53,173854,0
+KEY_K.US,D,20220520,000000,24.63,24.83,24.4001,24.67,123152,0
+KEY_K.US,D,20220523,000000,24.71,24.99,24.6101,24.72,162114,0
+KEY_K.US,D,20220524,000000,24.76,24.8667,24.62,24.77,40289,0
+KEY_K.US,D,20220525,000000,24.86,25.47,24.84,25.4,58376,0
+KEY_K.US,D,20220526,000000,25.4,25.74,25.32,25.49,56016,0
+KEY_K.US,D,20220527,000000,25.27,25.891,25.27,25.54,67951,0
+KEY_K.US,D,20220531,000000,25.49,25.49,25.04,25.39,96204,0
+KEY_K.US,D,20220601,000000,25.44,25.54,25.08,25.18,69180,0
+KEY_K.US,D,20220602,000000,25.09,25.45,24.98,25.38,31954,0
+KEY_K.US,D,20220603,000000,25.27,25.43,25.02,25.25,21600,0
+KEY_K.US,D,20220606,000000,25.31,25.3119,25.07,25.13,42440,0
+KEY_K.US,D,20220607,000000,25.13,25.56,25.13,25.46,61625,0
+KEY_K.US,D,20220608,000000,25.52,25.52,25.3101,25.41,86915,0
+KEY_K.US,D,20220609,000000,25.37,25.37,25.1227,25.13,23326,0
+KEY_K.US,D,20220610,000000,24.91,24.91,24.3701,24.56,51023,0
+KEY_K.US,D,20220613,000000,24.1,24.1,23.52,23.71,80886,0
+KEY_K.US,D,20220614,000000,23.83,23.844,23.35,23.56,40928,0
+KEY_K.US,D,20220615,000000,23.94,24.16,23.47,23.98,62125,0
+KEY_K.US,D,20220616,000000,23.58,23.8316,23.25,23.35,67908,0
+KEY_K.US,D,20220617,000000,23.34,23.5499,23.0094,23.32,32507,0
+KEY_K.US,D,20220621,000000,23.42,23.69,23.42,23.678,16466,0
+KEY_K.US,D,20220622,000000,23.68,23.86,23.55,23.79,20793,0
+KEY_K.US,D,20220623,000000,23.69,23.98,23.57,23.91,39909,0
+KEY_K.US,D,20220624,000000,23.99,24.36,23.7417,24.34,37888,0
+KEY_K.US,D,20220627,000000,24.4,24.438,24.14,24.31,17455,0
+KEY_K.US,D,20220628,000000,24.37,24.547,24.11,24.22,18004,0
+KEY_K.US,D,20220629,000000,24.24,24.5,24.15,24.25,42687,0
+KEY_K.US,D,20220630,000000,24.37,24.49,24.3357,24.48,13187,0
+KEY_K.US,D,20220701,000000,24.54,24.79,24.49,24.75,11668,0
+KEY_K.US,D,20220705,000000,24.52,24.88,24.5,24.6963,11626,0
+KEY_K.US,D,20220706,000000,24.74,24.8,24.56,24.77,39307,0
+KEY_K.US,D,20220707,000000,24.82,25.17,24.642,25.08,39393,0
+KEY_K.US,D,20220708,000000,24.99,25.34,24.8702,25.27,23692,0
+KEY_K.US,D,20220711,000000,25.3,25.3699,25.1554,25.2016,14069,0
+KEY_K.US,D,20220712,000000,25.32,25.4974,25.18,25.18,6331,0
+KEY_K.US,D,20220713,000000,24.91,25.26,24.91,24.95,25367,0
+KEY_K.US,D,20220714,000000,24.8,24.8399,24.54,24.74,30502,0
+KEY_K.US,D,20220715,000000,24.71,24.93,24.62,24.93,23619,0
+KEY_K.US,D,20220718,000000,25.02,25.12,24.5845,24.75,22304,0
+KEY_K.US,D,20220719,000000,24.99,25.22,24.7,24.83,29053,0
+KEY_K.US,D,20220720,000000,24.78,24.98,24.78,24.84,23389,0
+KEY_K.US,D,20220721,000000,24.86,25.0299,24.82,24.93,21118,0
+KEY_K.US,D,20220722,000000,24.99,25.1699,24.91,24.92,7826,0
+KEY_K.US,D,20220725,000000,25,25.0621,24.75,24.75,42327,0
+KEY_K.US,D,20220726,000000,24.82,24.89,24.66,24.79,30357,0
+KEY_K.US,D,20220727,000000,24.92,24.92,24.5745,24.69,56935,0
+KEY_K.US,D,20220728,000000,24.7,24.755,24.56,24.75,41970,0
+KEY_K.US,D,20220729,000000,24.82,25.09,24.82,25,33376,0
+KEY_K.US,D,20220801,000000,25,25.37,24.91,25.37,21034,0
+KEY_K.US,D,20220802,000000,25.41,25.97,25.035,25.92,48417,0
+KEY_K.US,D,20220803,000000,25.91,26.19,25.44,26.19,23844,0
+KEY_K.US,D,20220804,000000,26.17,26.17,25.96,26.17,25692,0
+KEY_K.US,D,20220805,000000,26.06,26.06,25.61,25.78,27651,0
+KEY_K.US,D,20220808,000000,25.84,25.945,25.5204,25.53,15728,0
+KEY_K.US,D,20220809,000000,25.53,25.5499,25.18,25.315,17504,0
+KEY_K.US,D,20220810,000000,25.55,25.7544,25.33,25.36,13464,0
+KEY_K.US,D,20220811,000000,25.55,25.6853,25.22,25.32,8828,0
+KEY_K.US,D,20220812,000000,25.4,25.64,25.115,25.41,17506,0
+KEY_K.US,D,20220815,000000,25.48,25.54,25.24,25.26,16137,0
+KEY_K.US,D,20220816,000000,25.21,25.3,24.9,25.25,48550,0
+KEY_K.US,D,20220817,000000,24.96,24.99,24.71,24.71,84060,0
+KEY_K.US,D,20220818,000000,24.72,24.885,24.55,24.8,29027,0
+KEY_K.US,D,20220819,000000,24.69,24.8,24.62,24.75,20169,0
+KEY_K.US,D,20220822,000000,24.75,24.75,24.25,24.25,14730,0
+KEY_K.US,D,20220823,000000,24.22,24.62,23.55,24.18,87054,0
+KEY_K.US,D,20220824,000000,24.12,24.4194,23.92,24.215,41197,0
+KEY_K.US,D,20220825,000000,24.33,24.61,24.1101,24.54,22156,0
+KEY_K.US,D,20220826,000000,24.62,24.62,24.13,24.17,21323,0
+KEY_K.US,D,20220829,000000,24.24,24.39,24.03,24.38,37295,0
+KEY_K.US,D,20220830,000000,24,24.04,23.76,23.99,16479,0
+KEY_K.US,D,20220831,000000,24.1,24.24,23.64,23.78,45770,0
+KEY_K.US,D,20220901,000000,23.64,23.8,23.3,23.5515,29743,0
+KEY_K.US,D,20220902,000000,23.55,23.7599,23.51,23.53,14605,0
+KEY_K.US,D,20220906,000000,23.5,23.57,23.23,23.23,25161,0
+KEY_K.US,D,20220907,000000,23.26,23.38,23.2,23.24,23159,0
+KEY_K.US,D,20220908,000000,23.28,23.3574,22.8,22.81,44920,0
+KEY_K.US,D,20220909,000000,22.89,23.14,22.84,23,41748,0
+KEY_K.US,D,20220912,000000,23.15,23.38,23.14,23.15,25165,0
+KEY_K.US,D,20220913,000000,22.95,23.14,22.81,23.14,39037,0
+KEY_K.US,D,20220914,000000,22.97,23.26,22.84,23.26,45985,0
+KEY_K.US,D,20220915,000000,23.16,23.3188,23.1,23.105,38264,0
+KEY_K.US,D,20220916,000000,22.95,23.1414,22.9,23.03,19205,0
+KEY_K.US,D,20220919,000000,23.03,23.15,22.72,22.74,28485,0
+KEY_K.US,D,20220920,000000,22.56,22.8299,22.46,22.76,23420,0
+KEY_K.US,D,20220921,000000,22.87,23.25,22.6,23.1199,55010,0
+KEY_K.US,D,20220922,000000,23.06,23.06,22.65,22.7428,27858,0
+KEY_K.US,D,20220923,000000,22.74,22.74,22.2301,22.56,63967,0
+KEY_K.US,D,20220926,000000,22.55,22.55,22.08,22.2,36377,0
+KEY_K.US,D,20220927,000000,22.35,22.45,22.07,22.44,33912,0
+KEY_K.US,D,20220928,000000,22.39,22.957,22.39,22.89,28180,0
+KEY_K.US,D,20220929,000000,22.82,22.82,22.49,22.69,33450,0
+KEY_K.US,D,20220930,000000,22.77,23.06,22.71,23,83663,0
+KEY_K.US,D,20221003,000000,22.98,23.37,22.83,22.9,51767,0
+KEY_K.US,D,20221004,000000,22.99,23.27,22.89,23.22,30542,0
+KEY_K.US,D,20221005,000000,22.96,23.19,22.96,23,22714,0
+KEY_K.US,D,20221006,000000,22.98,23.1592,22.85,22.85,24362,0
+KEY_K.US,D,20221007,000000,22.6,22.65,22.32,22.53,28098,0
+KEY_K.US,D,20221010,000000,22.52,22.52,22.18,22.2,16197,0
+KEY_K.US,D,20221011,000000,22.1,22.29,22,22.08,27086,0
+KEY_K.US,D,20221012,000000,22,22.15,21.85,22.07,43665,0
+KEY_K.US,D,20221013,000000,21.79,22.02,21.6,21.745,26766,0
+KEY_K.US,D,20221014,000000,21.81,22.0984,21.51,21.73,21312,0
+KEY_K.US,D,20221017,000000,21.65,22.02,21.65,21.75,38073,0
+KEY_K.US,D,20221018,000000,21.71,21.952,21.69,21.94,48400,0
+KEY_K.US,D,20221019,000000,21.81,21.85,21.07,21.14,45609,0
+KEY_K.US,D,20221020,000000,21.09,21.4,20.765,20.77,27533,0
+KEY_K.US,D,20221021,000000,20.7,21.248,20.52,21.2,80135,0
+KEY_K.US,D,20221024,000000,21.1,21.35,20.99,20.99,40134,0
+KEY_K.US,D,20221025,000000,21.2005,21.47,21.02,21.41,39344,0
+KEY_K.US,D,20221026,000000,21.415,21.73,21.18,21.18,77037,0
+KEY_K.US,D,20221027,000000,21.3,21.402,20.86,20.87,78358,0
+KEY_K.US,D,20221028,000000,20.9,21.28,20.9,21.28,105346,0
+KEY_K.US,D,20221031,000000,21.21,21.31,20.86,21.15,61334,0
+KEY_K.US,D,20221101,000000,21.12,21.42,20.98,21.16,62589,0
+KEY_K.US,D,20221102,000000,21.21,21.2335,20.86,20.88,36897,0
+KEY_K.US,D,20221103,000000,20.83,21.1362,20.4,21.07,91323,0
+KEY_K.US,D,20221104,000000,21.07,21.1481,20.73,20.95,97832,0
+KEY_K.US,D,20221107,000000,20.86,21.15,20.565,20.92,31828,0
+KEY_K.US,D,20221108,000000,20.94,21.4764,20.9,21.3,81852,0
+KEY_K.US,D,20221109,000000,21.3,21.47,20.48,20.57,97711,0
+KEY_K.US,D,20221110,000000,20.95,21.69,20.95,21.44,98865,0
+KEY_K.US,D,20221111,000000,21.28,22,21.28,21.57,114201,0
+KEY_K.US,D,20221114,000000,21.67,21.7584,20.94,21.05,113377,0
+KEY_K.US,D,20221115,000000,21.28,21.89,21.21,21.8,82649,0
+KEY_K.US,D,20221116,000000,21.69,22.2399,21.6691,22.13,59417,0
+KEY_K.US,D,20221117,000000,21.97,22.25,21.86,22,49777,0
+KEY_K.US,D,20221118,000000,22.11,22.2589,22,22.15,65938,0
+KEY_K.US,D,20221121,000000,22.15,22.3,21.86,22.27,120153,0
+KEY_K.US,D,20221122,000000,22.25,22.97,22.18,22.87,94622,0
+KEY_K.US,D,20221123,000000,22.88,23.13,22.7322,23.13,23598,0
+KEY_K.US,D,20221125,000000,23.18,23.46,23.18,23.46,17573,0
+KEY_K.US,D,20221128,000000,23.55,23.85,23.26,23.8201,79932,0
+KEY_K.US,D,20221129,000000,23.48,23.73,23.02,23.11,56743,0
+KEY_K.US,D,20221130,000000,23.06,23.3,22.85,23.28,88510,0
+KEY_K.US,D,20221201,000000,23.3,23.8,23.265,23.77,71090,0
+KEY_K.US,D,20221202,000000,23.65,24.0799,23.3,23.77,39212,0
+KEY_K.US,D,20221205,000000,23.67,24.05,23.27,23.28,32490,0
+KEY_K.US,D,20221206,000000,23.29,23.9499,22.94,22.94,36664,0
+KEY_K.US,D,20221207,000000,23.01,23.52,23.0082,23.24,61167,0
+KEY_K.US,D,20221208,000000,23.12,23.488,23.05,23.24,40823,0
+KEY_K.US,D,20221209,000000,23.12,23.28,22.87,22.98,34471,0
+KEY_K.US,D,20221212,000000,22.87,23.27,22.49,22.9,54870,0
+KEY_K.US,D,20221213,000000,23.15,23.4083,22.92,22.92,51934,0
+KEY_K.US,D,20221214,000000,22.92,23.0612,22.75,22.75,41804,0
+KEY_K.US,D,20221215,000000,22.65,23.0283,22.32,22.42,51787,0
+KEY_K.US,D,20221216,000000,22.25,22.63,22.25,22.3,45398,0
+KEY_K.US,D,20221219,000000,22.32,22.67,22.21,22.24,76661,0
+KEY_K.US,D,20221220,000000,22.12,22.3147,22.1,22.13,72141,0
+KEY_K.US,D,20221221,000000,22.18,22.3148,22.045,22.14,83782,0
+KEY_K.US,D,20221222,000000,22.08,22.2,21.62,21.77,62141,0
+KEY_K.US,D,20221223,000000,21.76,21.8,21.3,21.45,69873,0
+KEY_K.US,D,20221227,000000,21.22,21.43,20.9,21.16,107053,0
+KEY_K.US,D,20221228,000000,21.15,21.1974,20.86,20.9,132913,0
+KEY_K.US,D,20221229,000000,20.9,21.09,20.83,20.83,70243,0
+KEY_K.US,D,20221230,000000,20.83,21.055,20.6,20.76,154348,0
+KEY_K.US,D,20230103,000000,20.95,21.3771,20.85,20.98,50126,0
+KEY_K.US,D,20230104,000000,21.2,21.82,21.2,21.82,115182,0
+KEY_K.US,D,20230105,000000,21.71,22.1,21.59,21.91,38008,0
+KEY_K.US,D,20230106,000000,22.12,22.6,22.1,22.6,72402,0
+KEY_K.US,D,20230109,000000,22.68,23.1,22.46,22.58,89777,0
+KEY_K.US,D,20230110,000000,22.64,22.911,22.45,22.85,40416,0
+KEY_K.US,D,20230111,000000,22.98,23.09,22.8476,23.07,25165,0
+KEY_K.US,D,20230112,000000,23.14,23.65,23.05,23.35,50226,0
+KEY_K.US,D,20230113,000000,23.3,23.74,23.3,23.57,31452,0
+KEY_K.US,D,20230117,000000,23.56,23.67,23.56,23.67,26118,0
+KEY_K.US,D,20230118,000000,23.75,24.08,23.58,23.7,26181,0
+KEY_K.US,D,20230119,000000,23.52,23.98,23.4501,23.98,23362,0
+KEY_K.US,D,20230120,000000,23.99,24,23.785,23.86,21626,0
+KEY_K.US,D,20230123,000000,23.91,24.33,23.89,24.28,26687,0
+KEY_K.US,D,20230124,000000,24.13,24.28,24.09,24.18,41665,0
+KEY_K.US,D,20230125,000000,24.01,24.37,24.01,24.34,22650,0
+KEY_K.US,D,20230126,000000,24.3,24.39,24.14,24.3,28976,0
+KEY_K.US,D,20230127,000000,24.25,24.37,24.01,24.36,44814,0
+KEY_K.US,D,20230130,000000,24.12,24.81,24.12,24.79,44379,0
+KEY_K.US,D,20230131,000000,24.7,24.98,24.57,24.98,49363,0
+KEY_K.US,D,20230201,000000,24.86,25.21,24.6584,25.2,29128,0
+KEY_K.US,D,20230202,000000,25.14,25.47,25.14,25.44,31638,0
+KEY_K.US,D,20230203,000000,25.06,25.42,24.935,25.07,56693,0
+KEY_K.US,D,20230206,000000,24.82,24.98,24.73,24.86,22526,0
+KEY_K.US,D,20230207,000000,24.8,24.82,24.52,24.7,59445,0
+KEY_K.US,D,20230208,000000,24.65,24.785,24.39,24.61,29578,0
+KEY_K.US,D,20230209,000000,24.7577,24.7577,24.41,24.41,14851,0
+KEY_K.US,D,20230210,000000,24.39,24.4,24.13,24.321,23462,0
+KEY_K.US,D,20230213,000000,24.27,24.5,24.27,24.41,16192,0
+KEY_K.US,D,20230214,000000,24.31,24.5299,24.22,24.45,21338,0
+KEY_K.US,D,20230215,000000,24.35,24.65,24.25,24.28,30224,0
+KEY_K.US,D,20230216,000000,24.13,24.55,24.01,24.02,36335,0
+KEY_K.US,D,20230217,000000,23.89,24.17,23.6915,24.11,46788,0
+KEY_K.US,D,20230221,000000,23.88,23.8831,23.18,23.24,36430,0
+KEY_K.US,D,20230222,000000,23.25,24.1,23.25,23.78,66147,0
+KEY_K.US,D,20230223,000000,23.98,24.11,23.6553,24.1,33949,0
+KEY_K.US,D,20230224,000000,23.93,24.08,23.7927,24.02,15174,0
+KEY_K.US,D,20230227,000000,23.65,23.747,23.4,23.4,25195,0
+KEY_K.US,D,20230228,000000,23.33,23.8,23.3,23.62,73385,0
+KEY_K.US,D,20230301,000000,23.62,23.6799,23.215,23.25,30675,0
+KEY_K.US,D,20230302,000000,23.13,23.4691,22.94,23.26,27126,0
+KEY_K.US,D,20230303,000000,23.33,23.59,23.3179,23.59,27759,0
+KEY_K.US,D,20230306,000000,23.52,23.85,23.4091,23.85,30289,0
+KEY_K.US,D,20230307,000000,23.69,24.15,23.69,23.96,22439,0
+KEY_K.US,D,20230308,000000,23.87,24,23.79,23.79,14529,0
+KEY_K.US,D,20230309,000000,23.84,24.13,22.98,23.15,24770,0
+KEY_K.US,D,20230310,000000,23.03,23.2423,21.872,22.25,51439,0
+KEY_K.US,D,20230313,000000,18.29,18.4,15.135,16.83,289716,0
+KEY_K.US,D,20230314,000000,18.75,20.44,18.75,19.95,200570,0
+KEY_K.US,D,20230315,000000,19.5,19.88,18.21,18.5,171523,0
+KEY_K.US,D,20230316,000000,18.43,19.48,18.2001,19.48,161438,0
+KEY_K.US,D,20230317,000000,19.24,19.75,17.72,19.1,215283,0
+KEY_K.US,D,20230320,000000,19.4,20.45,19.0516,20.35,149772,0
+KEY_K.US,D,20230321,000000,20.5,21.04,19.82,20.9,70612,0
+KEY_K.US,D,20230322,000000,20.72,21.1933,20.1,20.82,70925,0
+KEY_K.US,D,20230323,000000,20.77,21,19.64,19.64,36304,0
+KEY_K.US,D,20230324,000000,19.7,20.45,19.075,20.3,83802,0
+KEY_K.US,D,20230327,000000,20.68,21.23,20.62,21.06,68230,0
+KEY_K.US,D,20230328,000000,20.91,21.49,20.91,21.4,39881,0
+KEY_K.US,D,20230329,000000,21.4,22.44,21.34,22.27,50825,0
+KEY_K.US,D,20230330,000000,22.28,22.4605,21.83,22.32,27478,0
+KEY_K.US,D,20230331,000000,22.37,22.46,21.8,21.94,133974,0
+KEY_K.US,D,20230403,000000,22.17,22.2,21.8401,22.15,47028,0
+KEY_K.US,D,20230404,000000,22.15,22.15,21.09,21.44,68760,0
+KEY_K.US,D,20230405,000000,21.45,21.45,20.25,20.31,79130,0
+KEY_K.US,D,20230406,000000,20.31,20.989,20.28,20.5,50055,0
+KEY_K.US,D,20230410,000000,20.2,20.48,19.9,20.01,35180,0
+KEY_K.US,D,20230411,000000,20.01,20.855,20.01,20.7,32996,0
+KEY_K.US,D,20230412,000000,20.81,21.56,20.65,21.1,59746,0
+KEY_K.US,D,20230413,000000,21.35,21.96,21.0835,21.95,29991,0
+KEY_K.US,D,20230414,000000,21.71,21.99,21.5298,21.91,28723,0
+KEY_K.US,D,20230417,000000,21.8,22.75,21.49,22.52,81881,0
+KEY_K.US,D,20230418,000000,22.47,22.587,21.97,21.97,30992,0
+KEY_K.US,D,20230419,000000,21.89,22.24,21.65,21.97,57361,0
+KEY_K.US,D,20230420,000000,21.8,22.37,21.72,22.3,27460,0
+KEY_K.US,D,20230421,000000,22.16,22.49,21.9944,22.17,16064,0
+KEY_K.US,D,20230424,000000,22.29,22.29,21.2,21.5,53911,0
+KEY_K.US,D,20230425,000000,21.34,21.34,20.46,20.8,74898,0
+KEY_K.US,D,20230426,000000,20.75,21.0425,20.21,20.21,41684,0
+KEY_K.US,D,20230427,000000,20.3,21.01,20.3,20.97,24920,0
+KEY_K.US,D,20230428,000000,20.7,21.22,20.67,21.03,77496,0
+KEY_K.US,D,20230501,000000,20.87,21.105,19.36,19.61,136525,0
+KEY_K.US,D,20230502,000000,19.27,19.38,16.21,16.87,470946,0
+KEY_K.US,D,20230503,000000,16.73,17.73,16.73,16.91,150644,0
+KEY_K.US,D,20230504,000000,16,16.08,13.9001,14.18,542680,0
+KEY_K.US,D,20230505,000000,15.58,16.27,15.29,15.8,162895,0
+KEY_K.US,D,20230508,000000,16.29,16.29,15.48,15.65,111652,0
+KEY_K.US,D,20230509,000000,15.31,15.96,14.88,15.83,159458,0
+KEY_K.US,D,20230510,000000,16.13,16.3,15.66,16.29,137001,0
+KEY_K.US,D,20230511,000000,15.81,16.18,15.77,16.08,81121,0
+KEY_K.US,D,20230512,000000,16.03,16.22,15.75,16.13,85429,0
+KEY_K.US,D,20230515,000000,15.99,16.6957,15.96,16.17,93847,0
+KEY_K.US,D,20230516,000000,16.17,16.63,15.82,16.32,78945,0
+KEY_K.US,D,20230517,000000,16.35,17.83,16.235,17.83,148352,0
+KEY_K.US,D,20230518,000000,17.43,18.15,17.43,17.61,72499,0
+KEY_K.US,D,20230519,000000,17.65,17.83,16.76,17.61,70727,0
+KEY_K.US,D,20230522,000000,17.61,18.23,17.61,17.97,38431,0
+KEY_K.US,D,20230523,000000,17.75,18.42,17.75,18.06,61065,0
+KEY_K.US,D,20230524,000000,17.92,18.38,17.7006,18.3,43485,0
+KEY_K.US,D,20230525,000000,18.12,18.81,17.95,18.64,87875,0
+KEY_K.US,D,20230526,000000,18.4,18.8099,18.381,18.61,56759,0
+KEY_K.US,D,20230530,000000,18.14,18.83,18.14,18.24,74819,0
+KEY_K.US,D,20230531,000000,18.42,18.43,17.84,17.91,126101,0
+KEY_K.US,D,20230601,000000,17.71,19.61,17.71,18.94,75276,0
+KEY_K.US,D,20230602,000000,18.91,20.75,18.91,20.53,79825,0
+KEY_K.US,D,20230605,000000,20.54,20.54,19.7,20.275,20207,0
+KEY_K.US,D,20230606,000000,19.9,20.64,19.9,20.64,51110,0
+KEY_K.US,D,20230607,000000,20.43,20.69,20.01,20.01,19983,0
+KEY_K.US,D,20230608,000000,20,20.2599,19.57,19.7,14534,0
+KEY_K.US,D,20230609,000000,19.7,19.85,19.45,19.545,24042,0
+KEY_K.US,D,20230612,000000,19.32,19.48,18.48,18.78,28514,0
+KEY_K.US,D,20230613,000000,18.95,19.19,18.39,18.74,98607,0
+KEY_K.US,D,20230614,000000,18.66,18.84,18.3,18.83,35261,0
+KEY_K.US,D,20230615,000000,19.05,19.69,18.8057,19.63,71478,0
+KEY_K.US,D,20230616,000000,19.68,20.3,19.23,20.19,72316,0
+KEY_K.US,D,20230620,000000,19.75,20.2,19.75,19.98,54678,0
+KEY_K.US,D,20230621,000000,19.98,20.09,19.33,19.33,30716,0
+KEY_K.US,D,20230622,000000,19.23,19.23,18.3283,18.55,45976,0
+KEY_K.US,D,20230623,000000,18.26,18.545,18.13,18.16,46948,0
+KEY_K.US,D,20230626,000000,18.32,18.99,18.32,18.6002,44130,0
+KEY_K.US,D,20230627,000000,18.78,18.94,18.52,18.54,29021,0
+KEY_K.US,D,20230628,000000,18.5,18.93,18.48,18.6,36090,0
+KEY_K.US,D,20230629,000000,18.6,18.8,17.8,17.82,38938,0
+KEY_K.US,D,20230630,000000,18.25,18.35,17.8001,18.19,124389,0
+KEY_K.US,D,20230703,000000,18.2,18.63,18.03,18.55,42402,0
+KEY_K.US,D,20230705,000000,18.25,18.81,18.25,18.81,67802,0
+KEY_K.US,D,20230706,000000,18.53,18.53,17.96,17.97,35207,0
+KEY_K.US,D,20230707,000000,17.84,18.62,17.84,18.21,57970,0
+KEY_K.US,D,20230710,000000,18.13,18.445,18.13,18.17,19017,0
+KEY_K.US,D,20230711,000000,18.25,18.69,18.25,18.5,37663,0
+KEY_K.US,D,20230712,000000,18.65,19.91,18.5,19.91,82269,0
+KEY_K.US,D,20230713,000000,19.59,19.9,19.14,19.68,59786,0
+KEY_K.US,D,20230714,000000,19.95,20.3,19.75,20.06,130803,0
+KEY_K.US,D,20230717,000000,20.1,20.1799,19.76,19.96,45825,0
+KEY_K.US,D,20230718,000000,19.96,20.2967,19.88,20.09,18104,0
+KEY_K.US,D,20230719,000000,19.8584,20.28,19.82,20.25,30226,0
+KEY_K.US,D,20230720,000000,20.08,20.405,19.55,20.28,56106,0
+KEY_K.US,D,20230721,000000,20.17,20.66,20.13,20.66,39767,0
+KEY_K.US,D,20230724,000000,20.5,20.73,20.2901,20.72,36874,0
+KEY_K.US,D,20230725,000000,20.6,20.84,20.43,20.575,17733,0
+KEY_K.US,D,20230726,000000,20.49,21.39,20.49,21.25,32853,0
+KEY_K.US,D,20230727,000000,21.25,21.92,21.08,21.08,103025,0
+KEY_K.US,D,20230728,000000,21.4,21.615,20.88,21.22,35038,0
+KEY_K.US,D,20230731,000000,21.02,21.77,21.02,21.71,29728,0
+KEY_K.US,D,20230801,000000,21.35,22.08,21.1227,21.95,31551,0
+KEY_K.US,D,20230802,000000,21.64,22.21,20.942,22.19,41602,0
+KEY_K.US,D,20230803,000000,22,22.1,21.7132,21.92,33087,0
+KEY_K.US,D,20230804,000000,21.71,22.14,21.61,22.1,15290,0
+KEY_K.US,D,20230807,000000,21.91,22.179,21.67,21.91,22431,0
+KEY_K.US,D,20230808,000000,21.67,21.67,21.03,21.03,39656,0
+KEY_K.US,D,20230809,000000,20.97,21.25,20.14,20.15,39396,0
+KEY_K.US,D,20230810,000000,20.15,20.32,19.69,19.7,48244,0
+KEY_K.US,D,20230811,000000,19.8,20.4409,19.65,19.9887,30397,0
+KEY_K.US,D,20230814,000000,20,20.14,19.6201,20.0101,17059,0
+KEY_K.US,D,20230815,000000,20.1,20.1101,19.22,19.22,21672,0
+KEY_K.US,D,20230816,000000,19.35,19.54,18.7,18.74,41998,0
+KEY_K.US,D,20230817,000000,19.2,19.2,18.29,18.36,37394,0
+KEY_K.US,D,20230818,000000,18.25,18.96,18.25,18.5,18855,0
+KEY_K.US,D,20230821,000000,18.39,18.4527,18.25,18.33,11990,0
+KEY_K.US,D,20230822,000000,18.2,18.4,17.7288,18,45611,0
+KEY_K.US,D,20230823,000000,18.08,19.28,17.8,19.28,114369,0
+KEY_K.US,D,20230824,000000,19.06,19.07,18.45,18.81,38424,0
+KEY_K.US,D,20230825,000000,19.09,19.09,18.49,18.83,48691,0
+KEY_K.US,D,20230828,000000,18.82,19.0632,18.48,18.76,34208,0
+KEY_K.US,D,20230829,000000,18.47,19.2098,18.2,19.09,40865,0
+KEY_K.US,D,20230830,000000,18.61,18.658,18,18.05,48895,0
+KEY_K.US,D,20230831,000000,17.99,18.5,17.81,18.5,95188,0
+KEY_K.US,D,20230901,000000,18.36,18.36,18.14,18.18,12743,0
+KEY_K.US,D,20230905,000000,17.94,18.3385,17.71,17.71,21502,0
+KEY_K.US,D,20230906,000000,17.72,18.08,17.72,17.85,27303,0
+KEY_K.US,D,20230907,000000,17.94,18.0999,17.71,17.71,23468,0
+KEY_K.US,D,20230908,000000,17.71,17.925,17.7,17.75,35141,0
+KEY_K.US,D,20230911,000000,17.78,18.08,17.73,17.7701,31401,0
+KEY_K.US,D,20230912,000000,18,18,17.7,17.75,26365,0
+KEY_K.US,D,20230913,000000,17.84,17.84,17.62,17.64,23156,0
+KEY_K.US,D,20230914,000000,17.7,17.98,17.6001,17.84,26090,0
+KEY_K.US,D,20230915,000000,17.94,18.08,17.51,17.53,89449,0
+KEY_K.US,D,20230918,000000,17.51,17.97,17.51,17.92,35970,0
+KEY_K.US,D,20230919,000000,17.95,18.15,17.7993,17.92,44608,0
+KEY_K.US,D,20230920,000000,17.98,18.51,17.94,18.25,43633,0
+KEY_K.US,D,20230921,000000,17.93,18.28,17.55,17.94,51543,0
+KEY_K.US,D,20230922,000000,17.94,18.15,17.93,17.96,18939,0
+KEY_K.US,D,20230925,000000,17.89,18.2299,17.83,18.14,28632,0
+KEY_K.US,D,20230926,000000,18.02,18.116,17.85,17.92,31984,0
+KEY_K.US,D,20230927,000000,17.95,18.2,17.56,18.05,45550,0
+KEY_K.US,D,20230928,000000,17.8,18.2,17.62,18,44433,0
+KEY_K.US,D,20230929,000000,18,18.93,18,18.53,125733,0
+KEY_K.US,D,20231002,000000,18.36,18.5037,18.21,18.24,26775,0
+KEY_K.US,D,20231003,000000,18.18,18.18,17.4,17.43,61872,0
+KEY_K.US,D,20231004,000000,17.52,17.76,17,17.47,46356,0
+KEY_K.US,D,20231005,000000,17.51,17.565,17.0273,17.12,39794,0
+KEY_K.US,D,20231006,000000,17.01,17.17,16.67,16.67,44343,0
+KEY_K.US,D,20231009,000000,16.55,17.19,16.55,16.68,20749,0
+KEY_K.US,D,20231010,000000,16.76,17.11,16.3,16.7492,59335,0
+KEY_K.US,D,20231011,000000,17.05,17.1999,16.4,16.46,59831,0
+KEY_K.US,D,20231012,000000,16.47,16.75,16.12,16.29,57101,0
+KEY_K.US,D,20231013,000000,16.37,16.46,15.87,16.06,63773,0
+KEY_K.US,D,20231016,000000,16.2,16.7816,15.78,16.43,55564,0
+KEY_K.US,D,20231017,000000,16.19,16.48,16.06,16.45,45679,0
+KEY_K.US,D,20231018,000000,16.2,16.25,15.95,15.96,43385,0
+KEY_K.US,D,20231019,000000,15.96,16.4,15.95,16.05,69427,0
+KEY_K.US,D,20231020,000000,15.97,16.34,15.68,16.26,75440,0
+KEY_K.US,D,20231023,000000,16.04,16.5,15.86,16.06,71049,0
+KEY_K.US,D,20231024,000000,16.11,16.11,15.31,15.76,142072,0
+KEY_K.US,D,20231025,000000,15.65,16.07,15.02,15.8,144319,0
+KEY_K.US,D,20231026,000000,15.61,15.92,15.61,15.75,62423,0
+KEY_K.US,D,20231027,000000,15.78,15.84,15.31,15.37,176585,0
+KEY_K.US,D,20231030,000000,15.39,15.5,15,15.1,135507,0
+KEY_K.US,D,20231031,000000,15.1,15.35,14.995,15.1,334461,0
+KEY_K.US,D,20231101,000000,15.15,15.63,15.15,15.57,50780,0
+KEY_K.US,D,20231102,000000,15.79,16.97,15.79,16.8,142490,0
+KEY_K.US,D,20231103,000000,17.21,17.45,16.95,17.24,85456,0
+KEY_K.US,D,20231106,000000,17.24,17.6928,17.24,17.46,62860,0
+KEY_K.US,D,20231107,000000,17.4,17.69,17.25,17.29,43197,0
+KEY_K.US,D,20231108,000000,17.29,17.4592,17.15,17.3365,30654,0
+KEY_K.US,D,20231109,000000,17.39,17.39,17.0623,17.34,50298,0
+KEY_K.US,D,20231110,000000,17.36,17.46,17.1001,17.28,49901,0
+KEY_K.US,D,20231113,000000,17.14,17.82,17.0303,17.55,42024,0
+KEY_K.US,D,20231114,000000,17.8,18.2,17.6,17.68,128351,0
+KEY_K.US,D,20231115,000000,17.55,17.87,17.53,17.82,50903,0
+KEY_K.US,D,20231116,000000,17.72,17.99,17.5,17.84,79062,0
+KEY_K.US,D,20231117,000000,17.87,18.305,17.87,18.18,93508,0
+KEY_K.US,D,20231120,000000,18.19,18.4121,18.05,18.35,44796,0
+KEY_K.US,D,20231121,000000,18.43,18.73,18.14,18.39,48206,0
+KEY_K.US,D,20231122,000000,18.33,18.53,18,18.39,73176,0
+KEY_K.US,D,20231124,000000,18.39,18.73,18.34,18.73,31378,0
+KEY_K.US,D,20231127,000000,18.6,19.75,18.44,19.16,152322,0
+KEY_K.US,D,20231128,000000,19.2,19.7099,19.2,19.58,72527,0
+KEY_K.US,D,20231129,000000,19.32,19.97,19,19.4,54263,0
+KEY_K.US,D,20231130,000000,19.23,19.57,18.95,19.01,87647,0
+KEY_K.US,D,20231201,000000,18.96,20.16,18.7716,20.16,70919,0
+KEY_K.US,D,20231204,000000,20.1,20.1599,19.24,19.4,70863,0
+KEY_K.US,D,20231205,000000,19.6,19.61,19.3,19.6,68801,0
+KEY_K.US,D,20231206,000000,19.56,19.81,19.18,19.23,93802,0
+KEY_K.US,D,20231207,000000,19.17,19.4693,18.94,19.2804,60656,0
+KEY_K.US,D,20231208,000000,19.25,19.43,19.1305,19.26,39913,0
+KEY_K.US,D,20231211,000000,19.21,19.27,18.45,18.73,87247,0
+KEY_K.US,D,20231212,000000,18.55,18.94,18.4438,18.68,56511,0
+KEY_K.US,D,20231213,000000,18.95,19.71,18.66,19.39,81065,0
+KEY_K.US,D,20231214,000000,19.76,20.37,19.76,19.9307,80422,0
+KEY_K.US,D,20231215,000000,20.22,20.5514,19.91,19.91,37737,0
+KEY_K.US,D,20231218,000000,20.05,20.38,19.65,19.86,56023,0
+KEY_K.US,D,20231219,000000,19.75,20.22,19.52,20.16,62509,0
+KEY_K.US,D,20231220,000000,20.04,20.75,19.9538,20.19,83398,0
+KEY_K.US,D,20231221,000000,20.44,20.6038,20.0113,20.23,58801,0
+KEY_K.US,D,20231222,000000,20.12,20.57,20,20.2,33225,0
+KEY_K.US,D,20231226,000000,20.25,20.705,20.06,20.38,65180,0
+KEY_K.US,D,20231227,000000,20.3,20.76,20.25,20.4,79759,0
+KEY_K.US,D,20231228,000000,20.39,20.8399,20.25,20.73,46775,0
+KEY_K.US,D,20231229,000000,20.63,20.85,20.02,20.02,84059,0
+KEY_K.US,D,20240102,000000,20.4899,20.4899,20.0401,20.0401,23420,0
+KEY_K.US,D,20240103,000000,19.95,20.65,19.95,20.65,38056,0
+KEY_K.US,D,20240104,000000,20.57,20.97,20.37,20.89,45562,0
+KEY_K.US,D,20240105,000000,20.66,21.22,20.58,21.22,53827,0
+KEY_K.US,D,20240108,000000,21.2,21.8899,20.97,21.73,46902,0
+KEY_K.US,D,20240109,000000,21.65,21.88,21.1723,21.68,29697,0
+KEY_K.US,D,20240110,000000,21.65,21.8858,21.13,21.13,65618,0
+KEY_K.US,D,20240111,000000,21.5,21.82,21.47,21.47,57632,0
+KEY_K.US,D,20240112,000000,21.6,21.79,21.2918,21.72,30564,0
+KEY_K.US,D,20240116,000000,21.7,21.8,21.4558,21.71,32067,0
+KEY_K.US,D,20240117,000000,21.54,21.71,21.11,21.12,77739,0
+KEY_K.US,D,20240118,000000,21.1,21.38,20.87,21.17,73040,0
+KEY_K.US,D,20240119,000000,21.25,21.6,20.9896,21.48,51082,0
+KEY_K.US,D,20240122,000000,21.6,22.13,21.6,22.09,36461,0
+KEY_K.US,D,20240123,000000,21.92,22.1,21.85,21.86,31781,0
+KEY_K.US,D,20240124,000000,21.89,22.03,21.6001,21.94,51577,0
+KEY_K.US,D,20240125,000000,21.9,22.39,21.75,22.39,50838,0
+KEY_K.US,D,20240126,000000,22.42,22.54,22.18,22.33,19773,0
+KEY_K.US,D,20240129,000000,22.35,22.5299,22.09,22.315,47775,0
+KEY_K.US,D,20240130,000000,22.16,22.5,22.06,22.5,27309,0
+KEY_K.US,D,20240131,000000,22.2,22.67,21.94,22.17,103395,0
+KEY_K.US,D,20240201,000000,22.24,22.47,21.3,22.26,132077,0
+KEY_K.US,D,20240202,000000,22.14,22.3,21.8901,22.18,36034,0
+KEY_K.US,D,20240205,000000,22.06,22.06,21.34,21.49,46499,0
+KEY_K.US,D,20240206,000000,21.51,21.735,20.83,21.08,69868,0
+KEY_K.US,D,20240207,000000,21.1,21.1,19.61,20.86,110588,0
+KEY_K.US,D,20240208,000000,20.76,21,20.36,20.97,68429,0
+KEY_K.US,D,20240209,000000,20.97,21.59,20.7601,21.23,31241,0
+KEY_K.US,D,20240212,000000,21.19,22,21.19,21.93,35075,0
+KEY_K.US,D,20240213,000000,21.36,21.515,20.9,21.34,44930,0
+KEY_K.US,D,20240214,000000,21.23,21.7356,21.23,21.32,42634,0
+KEY_K.US,D,20240215,000000,21.65,21.8283,21.2282,21.36,14666,0
+KEY_K.US,D,20240216,000000,21.18,21.7284,21.02,21.38,20445,0
+KEY_K.US,D,20240220,000000,21.38,21.8267,21.1505,21.45,24323,0
+KEY_K.US,D,20240221,000000,21.47,21.5999,21.16,21.16,14785,0
+KEY_K.US,D,20240222,000000,21.26,21.67,21.26,21.29,40440,0
+KEY_K.US,D,20240223,000000,21.57,22.1,21.5535,22,37832,0
+KEY_K.US,D,20240226,000000,21.88,22.23,21.88,22.23,24496,0
+KEY_K.US,D,20240227,000000,22.23,22.3,21.6746,22.13,21622,0
+KEY_K.US,D,20240228,000000,21.94,22.26,21.1,21.88,32935,0
+KEY_K.US,D,20240229,000000,21.75,22.45,21.55,22.15,60121,0
+KEY_K.US,D,20240301,000000,21.98,22.13,21.5,21.85,35998,0
+KEY_K.US,D,20240304,000000,21.7,22.1529,21.51,21.54,26819,0
+KEY_K.US,D,20240305,000000,21.67,21.7899,21.5763,21.61,18603,0
+KEY_K.US,D,20240306,000000,21.62,22.06,21.32,21.32,37769,0
+KEY_K.US,D,20240307,000000,21.66,21.9116,20.99,20.99,37065,0
+KEY_K.US,D,20240308,000000,21.1,21.571,21.1,21.15,31538,0
+KEY_K.US,D,20240311,000000,21.41,21.41,21.01,21.01,23568,0
+KEY_K.US,D,20240312,000000,21.1,21.496,20.95,21.23,35485,0
+KEY_K.US,D,20240313,000000,21.36,21.66,21.01,21.01,39831,0
+KEY_K.US,D,20240314,000000,21.14,21.35,21.01,21.14,54245,0
+KEY_K.US,D,20240315,000000,21.24,21.5899,21.0401,21.45,55171,0
+KEY_K.US,D,20240318,000000,21.4,21.69,21.3406,21.6,36728,0
+KEY_K.US,D,20240319,000000,21.67,21.97,21.59,21.81,27655,0
+KEY_K.US,D,20240320,000000,21.926,22.07,21.65,21.75,56470,0
+KEY_K.US,D,20240321,000000,21.94,22.06,21.68,21.73,42320,0
+KEY_K.US,D,20240322,000000,21.94,22.1154,21.69,21.7,35303,0
+KEY_K.US,D,20240325,000000,21.83,21.83,21.45,21.53,17704,0
+KEY_K.US,D,20240326,000000,21.66,21.84,21.37,21.5,33425,0
+KEY_K.US,D,20240327,000000,21.5,22,21.34,21.87,43379,0
+KEY_K.US,D,20240328,000000,21.81,21.99,21.49,21.79,44432,0
+KEY_K.US,D,20240401,000000,21.79,22.08,21.54,21.96,41499,0
+KEY_K.US,D,20240402,000000,21.8,21.8,21.44,21.535,41358,0
+KEY_K.US,D,20240403,000000,21.44,21.66,21.37,21.62,30882,0
+KEY_K.US,D,20240404,000000,21.7007,21.87,21.6307,21.66,23295,0
+KEY_K.US,D,20240405,000000,21.65,21.9,21.5224,21.7,16698,0
+KEY_K.US,D,20240408,000000,21.73,21.8199,21.5,21.7,14185,0
+KEY_K.US,D,20240409,000000,21.63,21.7,21.55,21.55,29329,0
+KEY_K.US,D,20240410,000000,21.4,21.4,20.6,20.76,29709,0
+KEY_K.US,D,20240411,000000,20.9,20.9,20.01,20.15,48020,0
+KEY_K.US,D,20240412,000000,20.34,20.56,19.95,19.99,29777,0
+KEY_K.US,D,20240415,000000,19.8,19.93,19.53,19.7,70485,0
+KEY_K.US,D,20240416,000000,19.73,20,19.45,19.825,27484,0
+KEY_K.US,D,20240417,000000,20.05,20.34,19.85,20.1,28490,0
+KEY_K.US,D,20240418,000000,20.02,20.14,19.8,19.92,30489,0
+KEY_K.US,D,20240419,000000,19.91,20.46,19.91,20.41,21314,0
+KEY_K.US,D,20240422,000000,20.58,20.85,20.49,20.78,18747,0
+KEY_K.US,D,20240423,000000,20.9,21.04,20.69,20.9,20629,0
+KEY_K.US,D,20240424,000000,20.9,21.0299,20.5047,20.925,16295,0
+KEY_K.US,D,20240425,000000,20.65,20.77,20.2878,20.57,23073,0
+KEY_K.US,D,20240426,000000,20.61,20.959,20.355,20.36,37061,0
+KEY_K.US,D,20240429,000000,20.46,20.9173,20.43,20.59,18237,0
+KEY_K.US,D,20240430,000000,20.52,20.64,20.34,20.62,23965,0
+KEY_K.US,D,20240501,000000,20.46,20.82,20.46,20.7101,17232,0
+KEY_K.US,D,20240502,000000,20.58,21,20.51,20.9,9740,0
+KEY_K.US,D,20240503,000000,21.07,21.33,21,21.19,15003,0
+KEY_K.US,D,20240506,000000,21.36,21.43,21.1,21.25,28585,0
+KEY_K.US,D,20240507,000000,21.38,21.38,20.8301,21.14,20748,0
+KEY_K.US,D,20240508,000000,20.91,21.08,20.8,20.87,28022,0
+KEY_K.US,D,20240509,000000,20.75,21.0177,20.73,20.79,19780,0
+KEY_K.US,D,20240510,000000,20.76,20.93,20.61,20.89,25191,0
+KEY_K.US,D,20240513,000000,20.92,21.02,20.8,20.8,21968,0
+KEY_K.US,D,20240514,000000,20.8,21.01,20.6575,20.8166,26014,0
+KEY_K.US,D,20240515,000000,20.9,21.25,20.81,21.23,30353,0
+KEY_K.US,D,20240516,000000,21.09,21.38,21.04,21.26,25798,0
+KEY_K.US,D,20240517,000000,21.2,21.2552,21.0777,21.2,14642,0
+KEY_K.US,D,20240520,000000,21.05,21.28,20.9005,21.18,26265,0
+KEY_K.US,D,20240521,000000,21.03,21.3486,20.92,21.07,30692,0
+KEY_K.US,D,20240522,000000,21.11,21.1799,20.9007,20.91,20756,0
+KEY_K.US,D,20240523,000000,20.95,21.0282,20.33,20.4001,39755,0
+KEY_K.US,D,20240524,000000,20.46,20.8,20.46,20.56,26240,0
+KEY_K.US,D,20240528,000000,20.7,20.7,20.49,20.49,18614,0
+KEY_K.US,D,20240529,000000,20.39,20.45,20.1701,20.39,24929,0
+KEY_K.US,D,20240530,000000,20.4,20.86,20.4,20.75,23754,0
+KEY_K.US,D,20240531,000000,20.75,21.1,20.71,20.82,35950,0
+KEY_K.US,D,20240603,000000,20.55,20.83,20.5,20.68,27416,0
+KEY_K.US,D,20240604,000000,20.74,20.78,20.06,20.59,43913,0
+KEY_K.US,D,20240605,000000,20.55,20.7459,20.2953,20.64,19288,0
+KEY_K.US,D,20240606,000000,20.55,20.69,20.48,20.69,16434,0
+KEY_K.US,D,20240607,000000,20.55,20.7,20.37,20.69,17760,0
+KEY_K.US,D,20240610,000000,20.51,20.5683,20.4089,20.48,16966,0
+KEY_K.US,D,20240611,000000,20.36,20.49,20.2,20.28,24363,0
+KEY_K.US,D,20240612,000000,20.48,20.615,20.33,20.33,22207,0
+KEY_K.US,D,20240613,000000,20.46,20.555,20.28,20.28,14802,0
+KEY_K.US,D,20240614,000000,20.33,20.4211,20.105,20.35,17244,0
+KEY_K.US,D,20240617,000000,20.41,20.4999,20.0623,20.38,36211,0
+KEY_K.US,D,20240618,000000,20.26,20.78,20.26,20.78,37208,0
+KEY_K.US,D,20240620,000000,20.65,20.78,20.41,20.42,39283,0
+KEY_K.US,D,20240621,000000,20.57,20.72,20.25,20.72,34583,0
+KEY_K.US,D,20240624,000000,20.63,20.7,20.5,20.51,24285,0
+KEY_K.US,D,20240625,000000,20.51,20.65,20.3,20.46,27971,0
+KEY_K.US,D,20240626,000000,20.46,20.46,20.09,20.15,19486,0
+KEY_K.US,D,20240627,000000,20.32,20.32,19.93,20.0011,28028,0
+KEY_K.US,D,20240628,000000,20.04,20.2,19.65,19.91,25917,0
+KEY_K.US,D,20240701,000000,20.03,20.1106,19.71,19.76,32686,0
+KEY_K.US,D,20240702,000000,19.8,20.035,19.8,20.0324,14793,0
+KEY_K.US,D,20240703,000000,20.01,20.33,20,20.33,19507,0
+KEY_K.US,D,20240705,000000,20.35,20.48,20.23,20.4,21138,0
+KEY_K.US,D,20240708,000000,20.4,20.49,20.22,20.35,28634,0
+KEY_K.US,D,20240709,000000,20.25,20.33,20.11,20.26,18216,0
+KEY_K.US,D,20240710,000000,20.194,20.51,20.14,20.51,16021,0
+KEY_K.US,D,20240711,000000,20.56,20.7,20.5243,20.7,23145,0
+KEY_K.US,D,20240712,000000,20.67,20.8,20.63,20.77,46308,0
+KEY_K.US,D,20240715,000000,20.64,20.81,20.64,20.81,17871,0
+KEY_K.US,D,20240716,000000,20.67,20.82,20.67,20.79,19168,0
+KEY_K.US,D,20240717,000000,20.75,20.85,20.65,20.8,21240,0
+KEY_K.US,D,20240718,000000,20.74,21,20.74,20.89,29459,0
+KEY_K.US,D,20240719,000000,20.93,21.21,20.86,21.1,31810,0
+KEY_K.US,D,20240722,000000,21.15,21.25,21.05,21.15,20669,0
+KEY_K.US,D,20240723,000000,21.1499,21.2,21.02,21.2,28464,0
+KEY_K.US,D,20240724,000000,21.2,21.2,20.89,21.08,32743,0
+KEY_K.US,D,20240725,000000,21.05,21.27,20.89,21.1,38362,0
+KEY_K.US,D,20240726,000000,21.11,21.31,21.05,21.31,29004,0
+KEY_K.US,D,20240729,000000,21.32,21.36,21.1231,21.29,15357,0
+KEY_K.US,D,20240730,000000,21.18,21.37,21.17,21.36,17329,0
+KEY_K.US,D,20240731,000000,21.43,21.45,21,21.25,40325,0
+KEY_K.US,D,20240801,000000,21.19,21.4947,21.19,21.42,23610,0
+KEY_K.US,D,20240802,000000,21.23,21.49,20.98,21.49,27437,0
+KEY_K.US,D,20240805,000000,21.09,21.2214,20.68,20.96,43142,0
+KEY_K.US,D,20240806,000000,21.03,21.59,20.86,21.45,48282,0
+KEY_K.US,D,20240807,000000,21.4,21.53,21.25,21.5,30846,0
+KEY_K.US,D,20240808,000000,21.58,21.676,21.33,21.485,24282,0
+KEY_K.US,D,20240809,000000,21.57,21.57,21.12,21.14,21671,0
+KEY_K.US,D,20240812,000000,21.39,21.84,21.39,21.81,100302,0
+KEY_K.US,D,20240813,000000,21.95,22.025,21.84,21.99,26670,0
+KEY_K.US,D,20240814,000000,21.99,22.09,21.88,22.04,23316,0
+KEY_K.US,D,20240815,000000,22.02,22.27,22.0001,22.166,37883,0
+KEY_K.US,D,20240816,000000,22.06,22.4,22.06,22.21,22303,0
+KEY_K.US,D,20240819,000000,22.35,22.35,22.02,22.1,38866,0
+KEY_K.US,D,20240820,000000,22.11,22.3,22.11,22.25,27865,0
+KEY_K.US,D,20240821,000000,22.29,22.69,22.29,22.69,14600,0
+KEY_K.US,D,20240822,000000,22.78,22.79,22.24,22.31,68412,0
+KEY_K.US,D,20240823,000000,22.32,22.68,22.32,22.625,31692,0
+KEY_K.US,D,20240826,000000,22.7,22.76,22.495,22.62,11821,0
+KEY_K.US,D,20240827,000000,22.56,22.7,22.56,22.7,19451,0
+KEY_K.US,D,20240828,000000,22.81,22.8799,22.76,22.76,14554,0
+KEY_K.US,D,20240829,000000,22.91,22.91,22.7709,22.8,22185,0
+KEY_K.US,D,20240830,000000,22.97,22.97,22.27,22.44,87222,0
+KEY_K.US,D,20240903,000000,22.09,22.2,22,22,37033,0
+KEY_K.US,D,20240904,000000,22.18,22.32,22.1123,22.32,18554,0
+KEY_K.US,D,20240905,000000,22.16,22.66,22.16,22.66,20084,0
+KEY_K.US,D,20240906,000000,22.59,22.6001,22.19,22.49,29066,0
+KEY_K.US,D,20240909,000000,22.5,22.68,22.4012,22.6,20610,0
+KEY_K.US,D,20240910,000000,22.74,22.74,22.26,22.3501,25633,0
+KEY_K.US,D,20240911,000000,22.53,22.53,22.19,22.31,18555,0
+KEY_K.US,D,20240912,000000,22.42,22.59,22.31,22.52,35750,0
+KEY_K.US,D,20240913,000000,22.65,22.75,22.545,22.7,18645,0
+KEY_K.US,D,20240916,000000,22.74,22.9,22.45,22.88,30878,0
+KEY_K.US,D,20240917,000000,22.8,23.0199,22.735,23.0199,29760,0
+KEY_K.US,D,20240918,000000,22.94,23.0799,22.92,22.92,23544,0
+KEY_K.US,D,20240919,000000,23.07,23.32,23.0097,23.09,39000,0
+KEY_K.US,D,20240920,000000,23.11,23.47,23.0439,23.39,41288,0
+KEY_K.US,D,20240923,000000,23.46,23.54,23.25,23.53,29378,0
+KEY_K.US,D,20240924,000000,23.45,23.58,23.34,23.5105,22663,0
+KEY_K.US,D,20240925,000000,23.58,23.6,23.4001,23.45,18507,0
+KEY_K.US,D,20240926,000000,23.47,23.6799,23.44,23.67,42831,0
+KEY_K.US,D,20240927,000000,23.54,23.75,23.3,23.4,42669,0
+KEY_K.US,D,20240930,000000,23.3,23.34,22.9301,23.25,60892,0
+KEY_K.US,D,20241001,000000,23.09,23.45,22.91,22.92,53903,0
+KEY_K.US,D,20241002,000000,22.94,23.2599,22.68,23.16,41862,0
+KEY_K.US,D,20241003,000000,23.01,23.4499,23.01,23.35,18086,0
+KEY_K.US,D,20241004,000000,23.32,23.414,23.2101,23.36,17537,0
+KEY_K.US,D,20241007,000000,23.34,23.3593,23.18,23.2,41159,0
+KEY_K.US,D,20241008,000000,23.3,23.45,23.0401,23.44,15143,0
+KEY_K.US,D,20241009,000000,23.44,23.52,23.2285,23.43,25728,0
+KEY_K.US,D,20241010,000000,23.46,23.52,23.3,23.52,6087,0
+KEY_K.US,D,20241011,000000,23.5,23.7,23.3479,23.67,17425,0
+KEY_K.US,D,20241014,000000,23.56,23.56,23.32,23.43,52978,0
+KEY_K.US,D,20241015,000000,23.54,23.73,23.5,23.65,12896,0
+KEY_K.US,D,20241016,000000,23.82,23.82,23.6,23.74,12306,0
+KEY_K.US,D,20241017,000000,23.7,23.8,23.5779,23.8,16167,0
+KEY_K.US,D,20241018,000000,23.85,23.85,23.5967,23.77,16974,0
+KEY_K.US,D,20241021,000000,23.67,23.7681,23.2405,23.36,26338,0
+KEY_K.US,D,20241022,000000,23.37,23.55,23.11,23.5,20749,0
+KEY_K.US,D,20241023,000000,23.36,23.36,22.95,23.01,16531,0
+KEY_K.US,D,20241024,000000,23.34,23.44,23.01,23.27,24231,0
+KEY_K.US,D,20241025,000000,23.5,23.5,23.1437,23.33,25544,0
+KEY_K.US,D,20241028,000000,23.41,23.44,23.1,23.44,16442,0
+KEY_K.US,D,20241029,000000,23.3,23.37,23.01,23.37,19894,0
+KEY_K.US,D,20241030,000000,23.42,23.75,23.42,23.64,37094,0
+KEY_K.US,D,20241031,000000,23.57,23.85,23.47,23.75,33551,0
+KEY_K.US,D,20241101,000000,23.75,23.75,23.46,23.5,27111,0
+KEY_K.US,D,20241104,000000,23.57,23.9,23.57,23.87,142758,0
+KEY_K.US,D,20241105,000000,23.93,24.15,23.8701,23.97,45187,0
+KEY_K.US,D,20241106,000000,23.82,24.07,23.71,23.99,43370,0
+KEY_K.US,D,20241107,000000,24,24.12,23.91,24.03,38450,0
+KEY_K.US,D,20241108,000000,24.09,24.29,24.09,24.25,17962,0
+KEY_K.US,D,20241111,000000,24.28,24.36,23.96,24.06,53026,0
+KEY_K.US,D,20241112,000000,23.9,24.12,23.53,23.65,43229,0
+KEY_K.US,D,20241113,000000,23.65,23.78,23.48,23.72,65850,0
+KEY_K.US,D,20241114,000000,23.775,23.79,23.4729,23.65,35242,0
+KEY_K.US,D,20241115,000000,23.58,23.78,23.5,23.75,24781,0
+KEY_K.US,D,20241118,000000,23.8,23.89,23.5817,23.65,35283,0
+KEY_K.US,D,20241119,000000,23.83,23.83,23.43,23.65,41977,0
+KEY_K.US,D,20241120,000000,23.52,23.56,23.32,23.43,61167,0
+KEY_K.US,D,20241121,000000,23.54,23.8,23.525,23.68,42295,0
+KEY_K.US,D,20241122,000000,23.74,23.88,23.6101,23.73,37325,0
+KEY_K.US,D,20241125,000000,24.1,24.25,23.81,23.88,37620,0
+KEY_K.US,D,20241126,000000,23.8,23.8,23.55,23.6,25603,0
+KEY_K.US,D,20241127,000000,23.75,23.8493,23.64,23.72,21647,0
+KEY_K.US,D,20241129,000000,23.825,24.43,23.825,24.37,59439,0
+KEY_K.US,D,20241202,000000,23.92,24.01,23.69,23.7,34024,0
+KEY_K.US,D,20241203,000000,23.64,23.68,23.3101,23.64,49217,0
+KEY_K.US,D,20241204,000000,23.53,23.78,23.53,23.57,31195,0
+KEY_K.US,D,20241205,000000,23.44,23.77,23.44,23.7,22807,0
+KEY_K.US,D,20241206,000000,23.8,23.8,23.57,23.57,30423,0
+KEY_K.US,D,20241209,000000,23.53,23.64,23.12,23.13,50339,0
+KEY_K.US,D,20241210,000000,23.1826,23.22,22.95,22.97,42819,0
+KEY_K.US,D,20241211,000000,23.02,23.2,22.92,23.16,48166,0
+KEY_K.US,D,20241212,000000,22.9247,23.12,22.75,22.75,27989,0
+KEY_K.US,D,20241213,000000,22.65,22.75,22.43,22.53,30735,0
+KEY_K.US,D,20241216,000000,22.708,22.708,22.4,22.41,29643,0
+KEY_K.US,D,20241217,000000,22.41,22.4199,22.24,22.25,27780,0
+KEY_K.US,D,20241218,000000,22.35,22.46,21.87,21.97,48292,0
+KEY_K.US,D,20241219,000000,21.75,21.82,21.33,21.36,102549,0
+KEY_K.US,D,20241220,000000,21.58,21.64,21.365,21.495,70171,0
+KEY_K.US,D,20241223,000000,21.4,21.43,21.04,21.18,52451,0
+KEY_K.US,D,20241224,000000,21.01,21.48,20.69,21.4,64291,0
+KEY_K.US,D,20241226,000000,21.265,21.61,21.25,21.61,43750,0
+KEY_K.US,D,20241227,000000,21.242,21.59,21.24,21.46,69010,0
+KEY_K.US,D,20241230,000000,21.02,21.65,21.02,21.65,51778,0
+KEY_K.US,D,20241231,000000,20.81,21.62,20.81,21.32,214950,0
+KEY_K.US,D,20250102,000000,21.7401,21.9096,21.45,21.67,15591,0
+KEY_K.US,D,20250103,000000,21.77,22.1,21.66,22.05,28373,0
+KEY_K.US,D,20250106,000000,22.1199,22.12,21.87,21.95,23971,0
+KEY_K.US,D,20250107,000000,21.99,21.99,21.51,21.52,17824,0
+KEY_K.US,D,20250108,000000,21.69,21.805,21.24,21.56,20314,0
+KEY_K.US,D,20250110,000000,21.229,21.43,20.76,20.83,36512,0
+KEY_K.US,D,20250113,000000,20.9374,20.9374,20.59,20.74,31657,0
+KEY_K.US,D,20250114,000000,21.2,21.22,20.824,21.22,27511,0
+KEY_K.US,D,20250115,000000,21.5,21.7499,21.44,21.5119,28846,0
+KEY_K.US,D,20250116,000000,21.2927,22.37,21.2927,21.97,45934,0
+KEY_K.US,D,20250117,000000,22.04,22.34,21.7562,22.16,29671,0
+KEY_K.US,D,20250121,000000,21.94,22.46,21.94,22.21,49359,0
+KEY_K.US,D,20250122,000000,22.2666,22.3316,21.9601,22.09,22762,0
+KEY_K.US,D,20250123,000000,21.938,22.07,21.72,21.86,46929,0
+KEY_K.US,D,20250124,000000,21.73,22.1,21.73,21.97,17904,0
+KEY_K.US,D,20250127,000000,21.78,22.61,21.78,22.53,46331,0
+KEY_K.US,D,20250128,000000,22.484,22.57,22.1213,22.36,13341,0
+KEY_K.US,D,20250129,000000,22.3,22.41,21.84,21.9152,15984,0
+KEY_K.US,D,20250130,000000,22.2499,22.27,21.95,22.24,20652,0
+KEY_K.US,D,20250131,000000,22.275,22.3658,22,22.13,29955,0
+KEY_K.US,D,20250203,000000,22,22.05,21.78,21.8604,17724,0
+KEY_K.US,D,20250204,000000,21.94,22.1,21.7611,21.78,20174,0
+KEY_K.US,D,20250205,000000,22.0848,22.284,21.81,22.2699,20142,0
+KEY_K.US,D,20250206,000000,22.17,22.3,21.8101,21.98,20529,0
+KEY_K.US,D,20250207,000000,21.93,22.05,21.89,22.05,14078,0
+KEY_K.US,D,20250210,000000,22.06,22.2699,21.97,22.14,20717,0
+KEY_K.US,D,20250211,000000,22,22.17,21.9417,22.01,13898,0
+KEY_K.US,D,20250212,000000,21.75,21.965,21.5001,21.71,30327,0
+KEY_K.US,D,20250213,000000,21.74,22.06,21.72,21.88,17774,0
+KEY_K.US,D,20250214,000000,22.175,22.28,21.8801,22.17,9853,0
+KEY_K.US,D,20250218,000000,22.0613,22.1134,21.95,21.9733,11930,0
+KEY_K.US,D,20250219,000000,22.04,22.1812,21.8974,22.06,16116,0
+KEY_K.US,D,20250220,000000,22.06,22.16,21.89,21.98,55777,0
+KEY_K.US,D,20250221,000000,22.19,22.2,21.97,22.2,15069,0
+KEY_K.US,D,20250224,000000,22.24,22.4,22.18,22.3,24946,0
+KEY_K.US,D,20250225,000000,22.53,22.7399,22.46,22.58,24132,0
+KEY_K.US,D,20250226,000000,22.51,22.73,22.48,22.5,20385,0
+KEY_K.US,D,20250227,000000,22.58,22.78,22.45,22.78,26070,0
+KEY_K.US,D,20250228,000000,22.86,23.17,22.64,23.01,28645,0
+KEY_K.US,D,20250303,000000,22.65,22.74,22.44,22.65,24063,0
+KEY_K.US,D,20250304,000000,22.4,22.505,21.98,22.06,36722,0
+KEY_K.US,D,20250305,000000,21.99,22.14,21.86,21.92,17437,0
+KEY_K.US,D,20250306,000000,21.94,22.02,21.74,21.77,11663,0
+KEY_K.US,D,20250307,000000,21.905,21.92,21.3,21.38,14792,0
+KEY_K.US,D,20250310,000000,21.5622,21.8238,21.18,21.4632,18288,0
+KEY_K.US,D,20250311,000000,21.45,21.6142,21.35,21.55,13717,0
+KEY_K.US,D,20250312,000000,21.6912,21.7,21.3175,21.62,15765,0
+KEY_K.US,D,20250313,000000,21.48,21.78,21.48,21.69,23323,0
+KEY_K.US,D,20250314,000000,21.78,22.08,21.69,21.97,27653,0
+KEY_K.US,D,20250317,000000,21.95,22.48,21.7601,22.24,21975,0
+KEY_K.US,D,20250318,000000,22.157,22.28,21.9928,22.13,10085,0
+KEY_K.US,D,20250319,000000,22.0318,22.29,22.0318,22.22,10151,0
+KEY_K.US,D,20250320,000000,22.22,22.3827,22.15,22.3827,8824,0
+KEY_K.US,D,20250321,000000,22.38,22.38,22.27,22.28,7247,0
+KEY_K.US,D,20250324,000000,22.18,22.4,22.08,22.1076,14150,0
+KEY_K.US,D,20250325,000000,22.09,22.3074,21.9672,22.18,33850,0
+KEY_K.US,D,20250326,000000,22.165,22.165,21.76,21.78,25399,0
+KEY_K.US,D,20250327,000000,21.75,21.78,21.455,21.58,21124,0
+KEY_K.US,D,20250328,000000,21.66,21.88,21.08,21.08,33296,0
+KEY_K.US,D,20250331,000000,21.2,21.4253,20.75,20.75,161807,0
+KEY_K.US,D,20250401,000000,20.81,21.31,20.78,21.16,47149,0
+KEY_K.US,D,20250402,000000,21.091,21.29,21.091,21.1609,14286,0
+KEY_K.US,D,20250403,000000,20.8,21.1924,20.5,20.84,66395,0
+KEY_K.US,D,20250404,000000,20.73,21.1,20.295,20.9,33307,0
+KEY_K.US,D,20250407,000000,20.4849,21.27,20.26,20.26,37738,0
+KEY_K.US,D,20250408,000000,20.73,20.73,20.08,20.17,28198,0
+KEY_K.US,D,20250409,000000,20.14,21.0099,20.06,20.61,39239,0
+KEY_K.US,D,20250410,000000,20.0855,20.49,20.0855,20.24,46399,0
+KEY_K.US,D,20250411,000000,20.92,20.92,19.76,20.0225,28367,0
+KEY_K.US,D,20250414,000000,20.1,20.33,20.08,20.26,37273,0
+KEY_K.US,D,20250415,000000,20.24,20.41,20.1122,20.25,23337,0
+KEY_K.US,D,20250416,000000,20.25,20.48,20.14,20.32,15834,0
+KEY_K.US,D,20250417,000000,20.4,20.6,20.3189,20.51,19517,0
+KEY_K.US,D,20250421,000000,20.3,20.5,20.25,20.31,19855,0
+KEY_K.US,D,20250422,000000,20.39,20.5799,20.39,20.51,10401,0
+KEY_K.US,D,20250423,000000,20.9055,20.93,20.569,20.62,13790,0
+KEY_K.US,D,20250424,000000,20.765,20.99,20.65,20.93,11734,0
+KEY_K.US,D,20250425,000000,20.6457,21,20.6001,20.97,14292,0
+KEY_K.US,D,20250428,000000,20.905,21.16,20.7139,21.08,26885,0
+KEY_K.US,D,20250429,000000,21.23,21.23,21.0701,21.16,9432,0
+KEY_K.US,D,20250430,000000,20.9644,21.3,20.93,21.3,26867,0
+KEY_K.US,D,20250501,000000,21.37,21.6,21.1701,21.58,37413,0
+KEY_K.US,D,20250502,000000,21.7791,21.8017,21.4342,21.4342,35882,0
+KEY_K.US,D,20250505,000000,21.82,21.82,21.2814,21.31,13134,0
+KEY_K.US,D,20250506,000000,21.706,21.706,21.19,21.3,17687,0
+KEY_K.US,D,20250507,000000,21.568,21.568,21.19,21.205,21853,0
+KEY_K.US,D,20250508,000000,21.21,21.37,21.13,21.13,27582,0
+KEY_K.US,D,20250509,000000,21.3079,21.3079,21.03,21.04,21157,0
+KEY_K.US,D,20250512,000000,21.44,21.44,20.92,21,52688,0
+KEY_K.US,D,20250513,000000,21.1496,21.16,20.935,20.95,53487,0
+KEY_K.US,D,20250514,000000,21.04,21.12,20.9,20.91,28844,0
+KEY_K.US,D,20250515,000000,20.92,21.04,20.75,20.88,50173,0
+KEY_K.US,D,20250516,000000,20.852,21.06,20.77,20.99,17596,0
+KEY_K.US,D,20250519,000000,20.94,21.07,20.87,21.07,14394,0
+KEY_K.US,D,20250520,000000,21,21.0651,20.825,20.89,40906,0
+KEY_K.US,D,20250521,000000,22,22,20.31,20.4,47375,0
+KEY_K.US,D,20250522,000000,20.35,20.44,20.195,20.315,27225,0
+KEY_K.US,D,20250523,000000,20.24,20.49,20.23,20.4001,14573,0
+KEY_K.US,D,20250527,000000,20.59,20.66,20.47,20.66,17580,0
+KEY_K.US,D,20250528,000000,20.61,20.66,20.5,20.53,25735,0
+KEY_K.US,D,20250529,000000,20.5,20.7309,20.48,20.7309,17418,0
+KEY_K.US,D,20250530,000000,20.67,21.0599,20.67,20.91,120534,0
+KEY_K.US,D,20250602,000000,20.59,20.69,20.27,20.52,30768,0
+KEY_K.US,D,20250603,000000,20.68,20.68,20.4801,20.57,27622,0
+KEY_K.US,D,20250604,000000,20.62,20.8,20.43,20.716,18538,0
+KEY_K.US,D,20250605,000000,20.7,20.8558,20.68,20.8199,32219,0
+KEY_K.US,D,20250606,000000,20.7986,20.8395,20.74,20.8,20271,0
+KEY_K.US,D,20250609,000000,20.751,20.88,20.7,20.79,11386,0
+KEY_K.US,D,20250610,000000,20.84,20.94,20.75,20.87,27044,0
+KEY_K.US,D,20250611,000000,20.835,20.9499,20.76,20.86,26751,0
+KEY_K.US,D,20250612,000000,20.8193,20.94,20.8124,20.94,14441,0
+KEY_K.US,D,20250613,000000,20.7999,20.91,20.7501,20.88,15937,0
+KEY_K.US,D,20250616,000000,20.9184,20.945,20.78,20.88,28391,0
+KEY_K.US,D,20250617,000000,20.95,20.95,20.75,20.8801,11482,0
+KEY_K.US,D,20250618,000000,20.855,20.95,20.819,20.87,14519,0
+KEY_K.US,D,20250620,000000,20.86,21.05,20.8009,21.05,32350,0
+KEY_K.US,D,20250623,000000,21.0489,21.21,20.9401,21.05,22587,0
+KEY_K.US,D,20250624,000000,21.08,21.2799,21.08,21.14,33454,0
+KEY_K.US,D,20250625,000000,21.24,21.25,21.12,21.2,25931,0
+KEY_K.US,D,20250626,000000,21.175,21.3499,21.15,21.25,20170,0
+KEY_K.US,D,20250627,000000,21.3118,21.3118,21.13,21.22,47239,0
+KEY_K.US,D,20250630,000000,21.2041,21.41,21.0001,21.28,92571,0
+KEY_K.US,D,20250701,000000,21.21,21.4499,21.061,21.34,24306,0
+KEY_K.US,D,20250702,000000,21.29,21.6499,21.179,21.55,23811,0
+KEY_K.US,D,20250703,000000,21.62,21.68,21.485,21.67,9338,0
+KEY_K.US,D,20250707,000000,21.63,21.69,21.5478,21.61,114831,0
+KEY_K.US,D,20250708,000000,21.497,21.64,21.48,21.61,17839,0
+KEY_K.US,D,20250709,000000,21.78,21.86,21.5401,21.8,47734,0
+KEY_K.US,D,20250710,000000,21.85,21.95,21.74,21.85,57304,0
+KEY_K.US,D,20250711,000000,21.6669,21.92,21.64,21.658,48858,0
+KEY_K.US,D,20250714,000000,21.6491,21.7538,21.25,21.26,57178,0
+KEY_K.US,D,20250715,000000,21.43,21.4999,21.25,21.34,36135,0
+KEY_K.US,D,20250716,000000,21.44,21.677,21.2601,21.59,27217,0
+KEY_K.US,D,20250717,000000,21.5771,21.61,21.3801,21.61,19592,0
+KEY_K.US,D,20250718,000000,21.645,21.76,21.55,21.65,20537,0
+KEY_K.US,D,20250721,000000,21.495,21.81,21.495,21.81,77893,0
+KEY_K.US,D,20250722,000000,21.765,21.81,21.72,21.73,34308,0
+KEY_K.US,D,20250723,000000,21.72,21.81,21.4666,21.76,26138,0
+KEY_K.US,D,20250724,000000,21.6814,21.81,21.64,21.74,17623,0
+KEY_K.US,D,20250725,000000,21.34,21.79,21.34,21.69,14718,0
+KEY_K.US,D,20250728,000000,21.62,21.6922,21.54,21.5618,8839,0
+KEY_K.US,D,20250729,000000,21.5001,21.7822,21.5001,21.66,22397,0
+KEY_K.US,D,20250730,000000,21.6707,21.81,21.6689,21.73,33518,0
+KEY_K.US,D,20250731,000000,21.77,22.13,21.7039,22.12,95802,0
+KEY_K.US,D,20250801,000000,22.0226,22.2827,21.835,22.24,23274,0
+KEY_K.US,D,20250804,000000,22.29,22.43,22.22,22.41,29676,0
+KEY_K.US,D,20250805,000000,22.39,22.5,22.3628,22.4,26820,0
+KEY_K.US,D,20250806,000000,22.3862,22.5,22.36,22.46,41176,0
+KEY_K.US,D,20250807,000000,22.46,22.49,22.2,22.23,13187,0
+KEY_K.US,D,20250808,000000,22.34,22.37,22.2,22.33,11444,0
+KEY_K.US,D,20250811,000000,22.4,22.49,22.35,22.42,11506,0
+KEY_K.US,D,20250812,000000,22.36,22.56,22.36,22.44,26319,0
+KEY_K.US,D,20250813,000000,22.4775,22.68,22.4775,22.48,13644,0
+KEY_K.US,D,20250814,000000,22.545,22.65,22.4501,22.57,9793,0
+KEY_K.US,D,20250815,000000,22.59,22.7299,22.59,22.61,10512,0
+KEY_K.US,D,20250818,000000,22.73,22.82,22.5784,22.62,22838,0
+KEY_K.US,D,20250819,000000,22.665,23.02,22.665,22.92,28787,0
+KEY_K.US,D,20250820,000000,22.82,23.04,22.7601,23,76687,0
+KEY_K.US,D,20250821,000000,22.98,23.06,22.77,22.78,66137,0
+KEY_K.US,D,20250822,000000,22.92,23.0341,22.88,23.01,16360,0
+KEY_K.US,D,20250825,000000,22.9,23.0195,22.9,22.9,10269,0
+KEY_K.US,D,20250826,000000,22.8978,22.99,22.83,22.91,5887,0
+KEY_K.US,D,20250827,000000,23.05,23.05,22.77,22.82,10216,0
+KEY_K.US,D,20250828,000000,22.83,22.92,22.71,22.71,10822,0
+KEY_K.US,D,20250829,000000,22.9899,22.9899,22.32,22.51,89963,0
+KEY_K.US,D,20250902,000000,22.05,22.29,21.98,22.18,15635,0
+KEY_K.US,D,20250903,000000,22.1892,22.36,22.17,22.26,15013,0
+KEY_K.US,D,20250904,000000,22.28,22.4595,22.26,22.28,22054,0
+KEY_K.US,D,20250905,000000,22.43,22.59,22.38,22.59,15306,0
+KEY_K.US,D,20250908,000000,22.6167,22.87,22.52,22.75,23093,0
+KEY_K.US,D,20250909,000000,22.8,22.8,22.667,22.6999,20306,0
+KEY_K.US,D,20250910,000000,22.6923,22.72,22.4801,22.7,203239,0
+KEY_K.US,D,20250911,000000,22.65,23.33,22.61,23,31265,0
+KEY_K.US,D,20250912,000000,22.98,23.11,22.85,23.09,21947,0
+KEY_K.US,D,20250915,000000,23.3199,23.3199,22.9701,23.08,51524,0
+KEY_K.US,D,20250916,000000,23.11,23.11,22.53,22.98,55275,0
+KEY_K.US,D,20250917,000000,22.805,23.15,22.805,22.82,26152,0
+KEY_K.US,D,20250918,000000,22.745,23,22.68,22.76,21034,0
+KEY_K.US,D,20250919,000000,22.83,22.92,22.6,22.8999,21675,0
+KEY_K.US,D,20250922,000000,22.78,23.0499,22.738,23.0001,15464,0
+KEY_K.US,D,20250923,000000,22.9901,23.12,22.9901,23.07,21288,0
+KEY_K.US,D,20250924,000000,23.13,23.14,23.0084,23.02,42023,0
+KEY_K.US,D,20250925,000000,22.949,23.07,22.7871,22.92,17217,0
+KEY_K.US,D,20250926,000000,22.937,22.9832,22.5602,22.5602,17150,0
+KEY_K.US,D,20250929,000000,22.61,22.79,22.5801,22.79,14583,0
+KEY_K.US,D,20250930,000000,22.8122,23.04,22.7,22.97,32582,0
+KEY_K.US,D,20251001,000000,22.855,23.08,22.85,23.04,39766,0
+KEY_K.US,D,20251002,000000,23.1,23.1,22.5183,22.92,23055,0
+KEY_K.US,D,20251003,000000,23.01,23.08,22.81,22.81,18474,0
+KEY_K.US,D,20251006,000000,22.8425,22.9377,22.705,22.81,12972,0
+KEY_K.US,D,20251007,000000,22.805,22.95,22.75,22.79,13529,0
+KEY_K.US,D,20251008,000000,22.8926,22.9528,22.62,22.69,10372,0
+KEY_K.US,D,20251009,000000,22.6784,22.73,22.4005,22.69,20239,0
+KEY_K.US,D,20251010,000000,22.68,22.72,22.2923,22.45,16538,0
+KEY_K.US,D,20251013,000000,22.46,22.52,22.17,22.18,50735,0
+KEY_K.US,D,20251014,000000,22.25,22.36,21.97,21.97,22714,0
+KEY_K.US,D,20251015,000000,22.085,22.2199,21.97,22.08,18957,0
+KEY_K.US,D,20251016,000000,22.2,22.3636,21.9501,22.06,91524,0
+KEY_K.US,D,20251017,000000,22.07,22.25,22.015,22.21,69096,0
+KEY_K.US,D,20251020,000000,22.35,22.44,22.35,22.41,123962,0
+KEY_K.US,D,20251021,000000,22.344,22.42,22.29,22.37,103192,0
+KEY_K.US,D,20251022,000000,22.344,22.4163,22.244,22.25,19508,0
+KEY_K.US,D,20251023,000000,22.25,22.5,22.21,22.5,44707,0
+KEY_K.US,D,20251024,000000,22.435,22.54,22.2301,22.54,17259,0
+KEY_K.US,D,20251027,000000,22.52,22.64,22.47,22.5,40418,0
+KEY_K.US,D,20251028,000000,22.51,22.5279,22.41,22.41,8083,0
+KEY_K.US,D,20251029,000000,22.3601,22.5,22.36,22.37,19824,0
+KEY_K.US,D,20251030,000000,22.26,22.26,22.13,22.19,13794,0
+KEY_K.US,D,20251031,000000,22.15,22.22,22.11,22.21,46879,0
+KEY_K.US,D,20251103,000000,22.1963,22.1963,22.03,22.08,61380,0
+KEY_K.US,D,20251104,000000,22.1299,22.1299,22.03,22.05,66036,0
+KEY_K.US,D,20251105,000000,22.11,22.11,22.03,22.07,22234,0
+KEY_K.US,D,20251106,000000,22.199,22.1999,22.02,22.07,34564,0
+KEY_K.US,D,20251107,000000,22.045,22.1232,21.98,22.07,21844,0
+KEY_K.US,D,20251110,000000,21.98,22.1,21.98,22.07,25206,0
+KEY_K.US,D,20251111,000000,22.13,22.13,21.99,22.05,14854,0
+KEY_K.US,D,20251112,000000,21.86,22.065,21.86,21.96,20018,0
+KEY_K.US,D,20251113,000000,21.96,22.0967,21.59,21.59,22788,0
+KEY_K.US,D,20251114,000000,21.6,21.73,21.45,21.63,31663,0
+KEY_K.US,D,20251117,000000,21.07,21.9,21.07,21.4301,120167,0
+KEY_K.US,D,20251118,000000,21.455,21.5899,21.34,21.52,56704,0
+KEY_K.US,D,20251119,000000,21.32,21.589,21.3,21.32,26915,0
+KEY_K.US,D,20251120,000000,21.36,21.3996,21.07,21.1,52075,0
+KEY_K.US,D,20251121,000000,21.175,21.365,21.08,21.13,126872,0
+KEY_K.US,D,20251124,000000,21.15,21.4857,21.15,21.41,24520,0
+KEY_K.US,D,20251125,000000,21.47,21.69,21.254,21.65,41250,0
+KEY_K.US,D,20251126,000000,21.555,21.8,21.54,21.8,22816,0
+KEY_K.US,D,20251128,000000,21.86,21.86,21.6584,21.74,36767,0
+KEY_K.US,D,20251201,000000,21.36,21.4,21.0857,21.2,36242,0
+KEY_K.US,D,20251202,000000,21.0801,21.28,20.91,21.01,35327,0
+KEY_K.US,D,20251203,000000,21,21.084,20.85,21.02,40045,0
+KEY_K.US,D,20251204,000000,21.0167,21.1399,20.94,21.0699,51300,0
+KEY_K.US,D,20251205,000000,21.0113,21.07,20.95,20.95,27486,0
+KEY_K.US,D,20251208,000000,20.93,21,20.8501,20.95,37006,0
+KEY_K.US,D,20251209,000000,20.955,21.0999,20.91,20.95,45681,0
+KEY_K.US,D,20251210,000000,20.9375,21,20.75,20.91,73212,0
+KEY_K.US,D,20251211,000000,21.05,21.1,20.88,21.05,45764,0
+KEY_K.US,D,20251212,000000,20.93,21.14,20.9201,21.04,390838,0
+KEY_K.US,D,20251215,000000,21.1926,21.3,20.98,21.3,381359,0
+KEY_K.US,D,20251216,000000,21.2571,21.39,21.254,21.35,37616,0
+KEY_K.US,D,20251217,000000,21.25,21.3699,20.94,21.15,48977,0
+KEY_K.US,D,20251218,000000,21.3399,21.36,21.0233,21.05,99762,0
+KEY_K.US,D,20251219,000000,21.04,21.28,21.01,21.19,40135,0
+KEY_K.US,D,20251222,000000,21.19,21.29,21.0601,21.28,59056,0
+KEY_K.US,D,20251223,000000,21.3,21.32,21.04,21.2401,51177,0
+KEY_K.US,D,20251224,000000,21.2,21.38,21.13,21.35,17955,0
+KEY_K.US,D,20251226,000000,21.2985,21.36,21.23,21.36,18436,0
+KEY_K.US,D,20251229,000000,21.36,21.4,21.26,21.36,52457,0
+KEY_K.US,D,20251230,000000,21.29,21.35,21.23,21.3,40023,0
+KEY_K.US,D,20251231,000000,21.21,21.3399,21.17,21.26,80918,0
+KEY_K.US,D,20260102,000000,21.4999,21.4999,21.28,21.44,18524,0
+KEY_K.US,D,20260105,000000,21.41,21.5699,21.28,21.425,34107,0
+KEY_K.US,D,20260106,000000,21.425,21.48,21.26,21.45,11196,0
+KEY_K.US,D,20260107,000000,21.5399,21.66,21.33,21.66,79210,0
+KEY_K.US,D,20260108,000000,21.66,21.77,21.61,21.7,20946,0
+KEY_K.US,D,20260109,000000,21.73,21.8199,21.6218,21.7,25691,0
+KEY_K.US,D,20260112,000000,21.7,21.79,21.595,21.69,22732,0
+KEY_K.US,D,20260113,000000,21.715,21.88,21.65,21.86,17658,0
+KEY_K.US,D,20260114,000000,21.8778,22,21.75,21.94,54192,0
+KEY_K.US,D,20260115,000000,21.935,22.05,21.93,21.95,27741,0
+KEY_K.US,D,20260116,000000,21.985,22.07,21.8601,21.8601,17118,0
+KEY_K.US,D,20260120,000000,21.88,21.9699,21.71,21.87,31315,0
+KEY_K.US,D,20260121,000000,21.9,21.98,21.84,21.96,17355,0
+KEY_K.US,D,20260122,000000,21.96,22.1,21.96,22.08,25442,0
+KEY_K.US,D,20260123,000000,22.1,22.1,22.04,22.1,10391,0
+KEY_K.US,D,20260126,000000,22.085,22.26,22.07,22.12,79138,0
+KEY_K.US,D,20260127,000000,22.2,22.25,22.14,22.19,12502,0
+KEY_K.US,D,20260128,000000,22.1001,22.1699,21.98,21.9801,22029,0
+KEY_K.US,D,20260129,000000,21.93,22.09,21.85,21.87,11619,0
+KEY_K.US,D,20260130,000000,21.92,22.005,21.86,21.93,18509,0
+KEY_K.US,D,20260202,000000,21.95,22.02,21.87,21.8701,14901,0
+KEY_K.US,D,20260203,000000,21.94,22,21.79,21.895,35780,0
+KEY_K.US,D,20260204,000000,21.92,22.0399,21.85,21.9201,13165,0
+KEY_K.US,D,20260205,000000,21.895,22.05,21.83,21.99,17085,0
+KEY_K.US,D,20260206,000000,21.9535,22.11,21.95,22.06,12423,0
+KEY_K.US,D,20260209,000000,22.12,22.17,21.94,21.9999,17299,0
+KEY_K.US,D,20260210,000000,22,22.19,21.8574,22.065,15919,0
+KEY_K.US,D,20260211,000000,22.12,22.41,22.0403,22.4,21830,0
+KEY_K.US,D,20260212,000000,22.4,22.4,22.24,22.39,22159,0
+KEY_K.US,D,20260213,000000,22.4,22.427,22.2701,22.4,17810,0
+KEY_K.US,D,20260217,000000,22.4,22.56,22.32,22.56,19211,0
+KEY_K.US,D,20260218,000000,22.475,22.61,22.4163,22.6,17506,0
diff --git a/daily/us/nyse stocks/1/kfs.us.txt b/daily/us/nyse stocks/1/kfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4ca9726b221576b403fad197b6f252fc0ec5e39
--- /dev/null
+++ b/daily/us/nyse stocks/1/kfs.us.txt	
@@ -0,0 +1,5255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFS.US,D,20050225,000000,63.32,64.24,63.32,64.24,3300,0
+KFS.US,D,20050228,000000,64.64,64.64,63.96,64.32,4475,0
+KFS.US,D,20050301,000000,64.48,64.48,63.84,64.2,4575,0
+KFS.US,D,20050302,000000,64.32,64.32,63.56,64.12,15400,0
+KFS.US,D,20050303,000000,64.04,64.4,63.84,64.08,12050,0
+KFS.US,D,20050304,000000,64.44,65.6,64.44,65.4,8750,0
+KFS.US,D,20050307,000000,65.4,65.4,64.56,64.88,4075,0
+KFS.US,D,20050308,000000,64.96,65.12,64.52,64.64,11550,0
+KFS.US,D,20050309,000000,64.84,65.56,63.2,65.56,23225,0
+KFS.US,D,20050310,000000,65.36,65.64,64.12,64.36,4225,0
+KFS.US,D,20050311,000000,64.16,64.16,63.4,63.64,4575,0
+KFS.US,D,20050314,000000,64.04,64.04,63,63.04,5150,0
+KFS.US,D,20050315,000000,63.16,64.2,62.56,63.72,4475,0
+KFS.US,D,20050316,000000,64,64.2,63.32,63.48,4625,0
+KFS.US,D,20050317,000000,63.48,64.08,63.2,63.84,2200,0
+KFS.US,D,20050318,000000,63.68,63.96,62.8,63.16,2375,0
+KFS.US,D,20050321,000000,62.8,62.8,61.84,61.88,5075,0
+KFS.US,D,20050322,000000,61.92,62.44,60.6,60.6,5325,0
+KFS.US,D,20050323,000000,60.6,60.6,58.8,60,8425,0
+KFS.US,D,20050324,000000,59.92,60.48,59.32,60,7700,0
+KFS.US,D,20050328,000000,60,60.92,59.92,60.6,2675,0
+KFS.US,D,20050329,000000,61.12,61.6,60.88,61.04,3400,0
+KFS.US,D,20050330,000000,61.28,61.84,61.04,61.04,5750,0
+KFS.US,D,20050331,000000,61.24,62,61.24,61.84,4150,0
+KFS.US,D,20050401,000000,61.96,62,61.72,61.72,2225,0
+KFS.US,D,20050404,000000,61.56,61.56,60.44,61.52,3325,0
+KFS.US,D,20050405,000000,61.64,62.24,61.64,62.24,7325,0
+KFS.US,D,20050406,000000,62.32,62.92,62.32,62.72,1200,0
+KFS.US,D,20050407,000000,62.4,63,62.4,62.96,6400,0
+KFS.US,D,20050408,000000,62.96,63.08,62.56,62.72,4575,0
+KFS.US,D,20050411,000000,62.96,62.96,61.76,62.28,12975,0
+KFS.US,D,20050412,000000,62.2,62.72,61.52,61.96,25800,0
+KFS.US,D,20050413,000000,61.84,63,61.8,63,14125,0
+KFS.US,D,20050414,000000,62.92,62.92,61.52,61.6,8725,0
+KFS.US,D,20050415,000000,61.4,61.68,60.72,60.76,7975,0
+KFS.US,D,20050418,000000,60.88,61.12,60.16,60.4,5825,0
+KFS.US,D,20050419,000000,60.08,62.16,60.08,61.84,5125,0
+KFS.US,D,20050420,000000,61.12,62.68,61.12,62.16,3875,0
+KFS.US,D,20050421,000000,62.08,62.56,62,62,7025,0
+KFS.US,D,20050422,000000,62.4,62.8,62.08,62.52,4100,0
+KFS.US,D,20050425,000000,62.52,63.24,62.52,63.12,5825,0
+KFS.US,D,20050426,000000,63,63.48,62.44,63.28,9375,0
+KFS.US,D,20050427,000000,63.4,63.88,63.32,63.8,4725,0
+KFS.US,D,20050428,000000,63.8,64.4,63.8,63.92,3650,0
+KFS.US,D,20050429,000000,64.32,64.32,62.52,63.16,8775,0
+KFS.US,D,20050502,000000,63.24,63.4,63.24,63.4,4950,0
+KFS.US,D,20050503,000000,63.6,64.44,63.32,64.44,14275,0
+KFS.US,D,20050504,000000,64.64,64.88,64.08,64.88,3625,0
+KFS.US,D,20050505,000000,67.32,67.32,63.84,63.84,15550,0
+KFS.US,D,20050506,000000,64,64.48,63.76,63.8,13500,0
+KFS.US,D,20050509,000000,63.6,64,63.2,63.64,6625,0
+KFS.US,D,20050510,000000,63.72,65.48,63.72,64.72,5775,0
+KFS.US,D,20050511,000000,64.56,65.2,64.24,65.16,4850,0
+KFS.US,D,20050512,000000,65.2,65.56,64.32,64.52,4950,0
+KFS.US,D,20050513,000000,64.72,65,63.32,63.32,3725,0
+KFS.US,D,20050516,000000,63.2,63.48,62.52,62.8,6450,0
+KFS.US,D,20050517,000000,62.6,62.76,61.68,61.92,11850,0
+KFS.US,D,20050518,000000,61.92,63.88,61.92,63.64,6250,0
+KFS.US,D,20050519,000000,63.4,63.64,62.8,63.16,6100,0
+KFS.US,D,20050520,000000,63,63.32,62.72,62.92,2225,0
+KFS.US,D,20050523,000000,62.52,62.72,62.12,62.12,1500,0
+KFS.US,D,20050524,000000,62.68,63.44,62.68,63.36,2225,0
+KFS.US,D,20050525,000000,63.2,63.36,63.04,63.2,2200,0
+KFS.US,D,20050526,000000,63.2,63.52,62.8,63.12,3600,0
+KFS.US,D,20050527,000000,63.4,64.12,63.4,63.8,14375,0
+KFS.US,D,20050531,000000,63.88,64.8,63.8,64.6,3600,0
+KFS.US,D,20050601,000000,65,65.76,64.96,65.44,6850,0
+KFS.US,D,20050602,000000,65.44,66.56,65.44,66.2,12850,0
+KFS.US,D,20050603,000000,66.28,66.4,65.8,66.24,3125,0
+KFS.US,D,20050606,000000,66.4,67.96,66.4,67.48,15725,0
+KFS.US,D,20050607,000000,67.72,67.76,67.24,67.44,2325,0
+KFS.US,D,20050608,000000,67.6,67.6,66.92,67.4,875,0
+KFS.US,D,20050609,000000,67.36,67.6,67,67.2,775,0
+KFS.US,D,20050610,000000,67.76,68.56,67.76,68.52,2750,0
+KFS.US,D,20050613,000000,68.2,68.2,66.24,67.12,3950,0
+KFS.US,D,20050614,000000,67.04,67.8,66.52,66.76,3850,0
+KFS.US,D,20050615,000000,67.08,67.96,67.08,67.68,2625,0
+KFS.US,D,20050616,000000,67,68.4,66.96,68,3800,0
+KFS.US,D,20050617,000000,67.8,68.68,67.32,67.48,1975,0
+KFS.US,D,20050620,000000,67.08,68.44,66.92,68.2,4825,0
+KFS.US,D,20050621,000000,68.2,69,68.2,68.28,3250,0
+KFS.US,D,20050622,000000,68.28,69.4,68.28,69.36,2825,0
+KFS.US,D,20050623,000000,69.24,70,69.24,69.6,2400,0
+KFS.US,D,20050624,000000,70,70.36,69.32,70,2050,0
+KFS.US,D,20050627,000000,70.04,70.8,69.36,70.12,5075,0
+KFS.US,D,20050628,000000,70.4,70.56,69.12,69.28,3675,0
+KFS.US,D,20050629,000000,69.48,69.8,68.36,69.04,4400,0
+KFS.US,D,20050630,000000,68.88,69.8,68.08,68.08,5275,0
+KFS.US,D,20050701,000000,67.8,68.04,67.52,68.04,1150,0
+KFS.US,D,20050705,000000,68.04,69.2,68,68,3250,0
+KFS.US,D,20050706,000000,68,69.32,68,69.2,6800,0
+KFS.US,D,20050707,000000,69.08,70.96,69.08,70.96,7625,0
+KFS.US,D,20050708,000000,70.92,71.52,70.56,70.6,3225,0
+KFS.US,D,20050711,000000,70.72,70.96,69.96,70.08,2525,0
+KFS.US,D,20050712,000000,70.4,71.4,70.4,71.28,7700,0
+KFS.US,D,20050713,000000,71.08,71.88,71.08,71.8,6025,0
+KFS.US,D,20050714,000000,71.88,71.92,71.08,71.12,400,0
+KFS.US,D,20050715,000000,70.92,71.24,70.12,70.12,1100,0
+KFS.US,D,20050718,000000,70,70.88,69.68,70.48,3050,0
+KFS.US,D,20050719,000000,70.52,71.4,70.52,71.32,850,0
+KFS.US,D,20050720,000000,71.28,71.68,70.72,71,1950,0
+KFS.US,D,20050721,000000,71.24,71.72,71.08,71.48,2650,0
+KFS.US,D,20050722,000000,71.6,71.84,71.2,71.8,1750,0
+KFS.US,D,20050725,000000,71.96,71.96,71,71,2550,0
+KFS.US,D,20050726,000000,71.04,71.04,70.48,70.56,1700,0
+KFS.US,D,20050727,000000,70.28,70.56,69.96,70.56,575,0
+KFS.US,D,20050728,000000,70.6,70.8,70.2,70.4,1400,0
+KFS.US,D,20050729,000000,70.52,71.36,70.52,71.28,1300,0
+KFS.US,D,20050801,000000,70.28,70.8,70.16,70.2,4000,0
+KFS.US,D,20050802,000000,70.96,71.88,70.96,71.4,1700,0
+KFS.US,D,20050803,000000,71.2,71.4,70.48,70.76,3125,0
+KFS.US,D,20050804,000000,70.4,71.6,70.4,71.56,1675,0
+KFS.US,D,20050805,000000,70.64,70.92,69.88,70.28,2000,0
+KFS.US,D,20050808,000000,70.52,70.72,68.76,68.92,5725,0
+KFS.US,D,20050809,000000,68.84,68.84,68,68.28,11975,0
+KFS.US,D,20050810,000000,68.48,68.96,68,68.48,1950,0
+KFS.US,D,20050811,000000,68.88,70.88,68.88,70.8,3900,0
+KFS.US,D,20050812,000000,70.8,71.12,70.64,71.12,7475,0
+KFS.US,D,20050815,000000,71,71.96,70.92,71.2,9725,0
+KFS.US,D,20050816,000000,71.2,71.96,71.16,71.96,3700,0
+KFS.US,D,20050817,000000,71.96,72.76,71.28,72.72,3375,0
+KFS.US,D,20050818,000000,72.72,74.68,72.56,74.6,4425,0
+KFS.US,D,20050819,000000,74.4,74.4,72.2,72.36,3425,0
+KFS.US,D,20050822,000000,73.16,73.76,72.76,73.4,1725,0
+KFS.US,D,20050823,000000,73.2,74.92,73.2,74.92,2150,0
+KFS.US,D,20050824,000000,74.76,75,73.28,74.08,3375,0
+KFS.US,D,20050825,000000,74.2,74.56,73.88,74,1050,0
+KFS.US,D,20050826,000000,74.28,74.44,73.4,73.4,1050,0
+KFS.US,D,20050829,000000,73.2,73.2,72.28,73.08,2100,0
+KFS.US,D,20050830,000000,72.32,73.32,72.32,73.2,1200,0
+KFS.US,D,20050831,000000,72.88,73.68,72.88,73.36,575,0
+KFS.US,D,20050901,000000,72.76,74.36,72.44,74.36,2875,0
+KFS.US,D,20050902,000000,73.96,73.96,73.72,73.8,425,0
+KFS.US,D,20050906,000000,73.2,73.2,71.56,71.92,4150,0
+KFS.US,D,20050907,000000,71.48,72.48,71,71.52,2125,0
+KFS.US,D,20050908,000000,71.76,72,71.64,71.88,2375,0
+KFS.US,D,20050909,000000,71.44,71.6,70.72,71.08,4725,0
+KFS.US,D,20050912,000000,70.64,70.96,70.44,70.8,1650,0
+KFS.US,D,20050913,000000,70.8,71.04,70.8,70.88,3825,0
+KFS.US,D,20050914,000000,70.92,70.96,70.6,70.6,650,0
+KFS.US,D,20050915,000000,70.2,70.44,69.76,70.12,1600,0
+KFS.US,D,20050916,000000,70.12,70.2,68.96,69.04,5900,0
+KFS.US,D,20050919,000000,69.28,70.12,69.28,70.08,1125,0
+KFS.US,D,20050920,000000,70.08,70.08,68.84,68.96,1425,0
+KFS.US,D,20050921,000000,68.56,69.04,68.32,68.76,2375,0
+KFS.US,D,20050922,000000,68.28,68.72,67.8,68.72,5950,0
+KFS.US,D,20050923,000000,68.32,68.6,68.32,68.52,500,0
+KFS.US,D,20050926,000000,67.96,67.96,67.4,67.68,1900,0
+KFS.US,D,20050927,000000,67.12,69.04,67.12,68.88,2925,0
+KFS.US,D,20050928,000000,69.04,69.48,68.4,69.08,1575,0
+KFS.US,D,20050929,000000,69.32,70.68,69.32,70.64,1775,0
+KFS.US,D,20050930,000000,71,72.2,71,72,3350,0
+KFS.US,D,20051003,000000,71.92,72.16,70,70.28,1800,0
+KFS.US,D,20051004,000000,70.08,70.68,68.92,68.96,3850,0
+KFS.US,D,20051005,000000,68.4,68.84,66.16,66.76,6975,0
+KFS.US,D,20051006,000000,66.48,66.96,66.4,66.76,950,0
+KFS.US,D,20051007,000000,66.28,66.72,66.28,66.56,775,0
+KFS.US,D,20051010,000000,66.4,66.8,66.4,66.8,125,0
+KFS.US,D,20051011,000000,66.64,66.8,66,66,8850,0
+KFS.US,D,20051012,000000,66,66.84,66,66.52,2250,0
+KFS.US,D,20051013,000000,66.2,66.2,64.2,64.88,9075,0
+KFS.US,D,20051014,000000,64.8,65.52,64.8,65.28,700,0
+KFS.US,D,20051017,000000,64.8,65.04,64.2,64.32,2325,0
+KFS.US,D,20051018,000000,64.2,65.44,64.2,65,2775,0
+KFS.US,D,20051019,000000,64.76,65.36,64.52,65.2,1050,0
+KFS.US,D,20051020,000000,65.52,66.12,65.2,65.76,550,0
+KFS.US,D,20051021,000000,65.72,65.76,64.92,65.2,1975,0
+KFS.US,D,20051024,000000,65.28,66.52,65.28,66.52,825,0
+KFS.US,D,20051025,000000,66.48,66.84,65.08,65.6,1425,0
+KFS.US,D,20051026,000000,65.28,66.64,65.28,66.24,1750,0
+KFS.US,D,20051027,000000,66.36,66.44,64.24,64.24,1000,0
+KFS.US,D,20051028,000000,64.32,64.44,63.88,64.16,3350,0
+KFS.US,D,20051031,000000,64.28,66.4,64.28,66.4,2650,0
+KFS.US,D,20051101,000000,66.08,67.36,65.6,67.36,2075,0
+KFS.US,D,20051102,000000,67.96,68.48,67.8,68.48,2200,0
+KFS.US,D,20051103,000000,68.4,69.44,68.4,69.08,1400,0
+KFS.US,D,20051104,000000,70.8,70.8,69.4,69.4,2800,0
+KFS.US,D,20051107,000000,69.72,70.4,69.6,70.04,1250,0
+KFS.US,D,20051108,000000,70,70.64,69.84,70.2,1200,0
+KFS.US,D,20051109,000000,70.16,70.84,70.16,70.84,850,0
+KFS.US,D,20051110,000000,70.92,71.04,70.4,70.88,1225,0
+KFS.US,D,20051111,000000,70.48,72.48,70.4,72.24,3075,0
+KFS.US,D,20051114,000000,72.12,72.52,71.68,72.52,2100,0
+KFS.US,D,20051115,000000,72.6,72.6,72.16,72.4,5800,0
+KFS.US,D,20051116,000000,72.32,73,72.12,73,5675,0
+KFS.US,D,20051117,000000,73.4,73.64,73.16,73.6,1125,0
+KFS.US,D,20051118,000000,73.76,73.76,73.36,73.6,3050,0
+KFS.US,D,20051121,000000,73.56,74.04,73.56,73.6,4125,0
+KFS.US,D,20051122,000000,73.52,74,73.52,73.72,1200,0
+KFS.US,D,20051123,000000,73.72,74.12,73.56,73.6,4675,0
+KFS.US,D,20051125,000000,73.56,73.88,73.56,73.76,850,0
+KFS.US,D,20051128,000000,73.68,74.72,73.68,74.32,1975,0
+KFS.US,D,20051129,000000,74.64,75.24,74.36,75.08,4525,0
+KFS.US,D,20051130,000000,75.12,75.36,75.12,75.28,2850,0
+KFS.US,D,20051201,000000,75.24,76.4,74.92,76.24,2850,0
+KFS.US,D,20051202,000000,76.24,77.28,76.08,77.08,2600,0
+KFS.US,D,20051205,000000,77.8,78.48,77.6,78.24,4675,0
+KFS.US,D,20051206,000000,78.4,78.76,78.2,78.28,9150,0
+KFS.US,D,20051207,000000,78.32,78.8,78,78,825,0
+KFS.US,D,20051208,000000,78,78.52,77.96,78.52,2200,0
+KFS.US,D,20051209,000000,78.48,79.2,78.48,79.12,975,0
+KFS.US,D,20051212,000000,79.12,79.16,78.08,78.36,2800,0
+KFS.US,D,20051213,000000,78.72,79.64,78.16,79.32,1575,0
+KFS.US,D,20051214,000000,79,79,78.32,78.44,1550,0
+KFS.US,D,20051215,000000,78.52,80.48,78.48,80.04,2025,0
+KFS.US,D,20051216,000000,80.16,81.08,80.16,80.8,2500,0
+KFS.US,D,20051219,000000,81.08,81.08,80,80,2875,0
+KFS.US,D,20051220,000000,79.92,79.96,79.64,79.96,350,0
+KFS.US,D,20051221,000000,79.6,80.28,79.6,80.28,425,0
+KFS.US,D,20051222,000000,79.96,80.52,79.96,80.44,300,0
+KFS.US,D,20051223,000000,80.2,80.2,79.12,79.56,600,0
+KFS.US,D,20051227,000000,79.2,79.6,78.6,79.6,175,0
+KFS.US,D,20051228,000000,80.2,80.52,80.2,80.32,825,0
+KFS.US,D,20051229,000000,80.28,80.32,80.24,80.24,400,0
+KFS.US,D,20051230,000000,80,80.52,80,80.52,200,0
+KFS.US,D,20060103,000000,80.72,82.8,80.72,82.6,1925,0
+KFS.US,D,20060104,000000,82.76,83.04,82.56,82.6,1475,0
+KFS.US,D,20060105,000000,82.28,82.28,80.08,80.68,1775,0
+KFS.US,D,20060106,000000,80.84,80.84,80,80.44,775,0
+KFS.US,D,20060109,000000,80.44,80.52,79.28,79.28,3950,0
+KFS.US,D,20060110,000000,79.48,81.4,79.48,81.36,1950,0
+KFS.US,D,20060111,000000,82.08,82.64,81.84,82.32,1325,0
+KFS.US,D,20060112,000000,82,83.08,82,83,6750,0
+KFS.US,D,20060113,000000,83.4,83.84,83.2,83.2,425,0
+KFS.US,D,20060117,000000,83.2,84.28,83.2,84.28,9375,0
+KFS.US,D,20060118,000000,83.96,83.96,82.84,82.84,1450,0
+KFS.US,D,20060119,000000,83,83.76,82.44,82.96,2750,0
+KFS.US,D,20060120,000000,83.4,84.32,83.4,83.8,1550,0
+KFS.US,D,20060123,000000,84.2,84.88,84,84.88,2425,0
+KFS.US,D,20060124,000000,83.64,84.08,82,82.04,10175,0
+KFS.US,D,20060125,000000,81.04,81.28,80,80.24,4425,0
+KFS.US,D,20060126,000000,80.36,81.48,80.16,81.48,900,0
+KFS.US,D,20060127,000000,81.36,82.72,81.28,81.88,5400,0
+KFS.US,D,20060130,000000,81.8,83.8,81.52,83.16,3950,0
+KFS.US,D,20060131,000000,83.24,84.72,83.24,84.12,2125,0
+KFS.US,D,20060201,000000,84.2,85.76,83.96,85.4,1550,0
+KFS.US,D,20060202,000000,84.8,86,84.68,86,6375,0
+KFS.US,D,20060203,000000,86.08,86.08,84.56,85.04,1100,0
+KFS.US,D,20060206,000000,85.52,86.64,84.8,85.36,3075,0
+KFS.US,D,20060207,000000,85.72,87.2,85.36,86.32,2300,0
+KFS.US,D,20060208,000000,86.16,86.16,84.2,84.56,4825,0
+KFS.US,D,20060209,000000,85.64,87.24,85.56,86,5650,0
+KFS.US,D,20060210,000000,86.32,86.32,84.84,85.04,1450,0
+KFS.US,D,20060213,000000,85.16,85.16,83.2,83.36,750,0
+KFS.US,D,20060214,000000,82.96,83.96,82.96,83.2,825,0
+KFS.US,D,20060215,000000,83.08,83.52,81,81.08,5300,0
+KFS.US,D,20060216,000000,81,81.28,80.2,80.8,9225,0
+KFS.US,D,20060217,000000,81.52,82.48,81.16,82.36,3275,0
+KFS.US,D,20060221,000000,83.44,83.44,81.68,81.68,3250,0
+KFS.US,D,20060222,000000,81,82,81,81.92,1050,0
+KFS.US,D,20060223,000000,82.08,82.08,81.48,82,300,0
+KFS.US,D,20060224,000000,81.6,82.64,81.2,82.12,16775,0
+KFS.US,D,20060227,000000,82.32,82.36,81.8,82.04,1300,0
+KFS.US,D,20060228,000000,81.8,81.84,81.12,81.6,3575,0
+KFS.US,D,20060301,000000,81.68,82.84,81.6,81.76,4025,0
+KFS.US,D,20060302,000000,81.76,82.8,81.76,82.2,2550,0
+KFS.US,D,20060303,000000,82.08,83.4,81.92,83.2,1050,0
+KFS.US,D,20060306,000000,83.28,84.24,82.52,84,3175,0
+KFS.US,D,20060307,000000,83.56,83.88,83.44,83.6,1825,0
+KFS.US,D,20060308,000000,83.4,83.4,82,82.28,4375,0
+KFS.US,D,20060309,000000,82.2,82.2,80.72,81.12,875,0
+KFS.US,D,20060310,000000,81.28,82.04,81.08,81.6,2575,0
+KFS.US,D,20060313,000000,81.76,81.76,80.92,81.56,1825,0
+KFS.US,D,20060314,000000,81.48,81.52,81.12,81.2,550,0
+KFS.US,D,20060315,000000,81,81.76,81,81.36,375,0
+KFS.US,D,20060316,000000,81.24,81.44,80.32,80.4,11675,0
+KFS.US,D,20060317,000000,80.28,81,80.2,80.2,9475,0
+KFS.US,D,20060320,000000,80.2,80.2,79,79.72,3325,0
+KFS.US,D,20060321,000000,79.4,79.84,79,79.52,37125,0
+KFS.US,D,20060322,000000,79.28,81.16,79.28,81.04,3625,0
+KFS.US,D,20060323,000000,80.96,82,80.72,81.68,6875,0
+KFS.US,D,20060324,000000,81.68,81.68,80.96,81.08,5725,0
+KFS.US,D,20060327,000000,81.04,81.48,80.6,81.44,6400,0
+KFS.US,D,20060328,000000,81.24,81.8,80.92,81.68,2175,0
+KFS.US,D,20060329,000000,81.04,82.64,81,82.64,2175,0
+KFS.US,D,20060330,000000,83.92,84.4,83.68,84.4,5475,0
+KFS.US,D,20060331,000000,83.72,84.08,81.6,81.6,4275,0
+KFS.US,D,20060403,000000,80.84,83.36,80.84,82.92,2600,0
+KFS.US,D,20060404,000000,82.56,83.72,82.56,83.24,2750,0
+KFS.US,D,20060405,000000,83.6,84.28,83.48,84.08,2375,0
+KFS.US,D,20060406,000000,84.2,84.88,84.2,84.4,3600,0
+KFS.US,D,20060407,000000,84.48,85,83.8,84.04,7950,0
+KFS.US,D,20060410,000000,84,84.48,80.6,80.8,1600,0
+KFS.US,D,20060411,000000,81.64,82.32,80.8,82.32,7725,0
+KFS.US,D,20060412,000000,82.08,83,81.84,82.8,5350,0
+KFS.US,D,20060413,000000,82.2,82.92,82.12,82.76,950,0
+KFS.US,D,20060417,000000,82.72,84.44,82.72,84.4,1950,0
+KFS.US,D,20060418,000000,84.4,84.48,84,84.12,575,0
+KFS.US,D,20060419,000000,84.36,85.52,84.2,84.84,5500,0
+KFS.US,D,20060420,000000,84.44,85.8,84.2,84.68,3925,0
+KFS.US,D,20060421,000000,84.72,84.72,83.16,83.4,2425,0
+KFS.US,D,20060424,000000,83.04,84.84,83.04,84.6,2325,0
+KFS.US,D,20060425,000000,85,85.48,84.36,85.24,1375,0
+KFS.US,D,20060426,000000,85.2,85.88,85.2,85.32,1375,0
+KFS.US,D,20060427,000000,85.52,86.52,85.36,86.28,2800,0
+KFS.US,D,20060428,000000,86.44,87.24,86.04,87.24,2600,0
+KFS.US,D,20060501,000000,86.72,86.96,85.96,86.16,2325,0
+KFS.US,D,20060502,000000,86.2,86.32,84.4,85.12,3275,0
+KFS.US,D,20060503,000000,85.4,85.4,84.6,84.84,4575,0
+KFS.US,D,20060504,000000,79.8,82.32,78.08,80.16,26575,0
+KFS.US,D,20060505,000000,80.2,81,80,80.48,3050,0
+KFS.US,D,20060508,000000,81.16,83.2,80.96,82.44,5775,0
+KFS.US,D,20060509,000000,83.24,85.12,83.24,84.12,5800,0
+KFS.US,D,20060510,000000,84.56,85.56,84.2,85,3550,0
+KFS.US,D,20060511,000000,84.72,85.4,82.56,82.8,6150,0
+KFS.US,D,20060512,000000,81.92,84.36,81.64,82.96,5175,0
+KFS.US,D,20060515,000000,82,82.44,80.68,82.4,3200,0
+KFS.US,D,20060516,000000,82.36,84.6,81.84,84.52,2550,0
+KFS.US,D,20060517,000000,85.2,85.2,82.4,82.64,4625,0
+KFS.US,D,20060518,000000,82.44,82.44,79.32,79.36,14950,0
+KFS.US,D,20060519,000000,79.24,80.16,79.24,79.8,10650,0
+KFS.US,D,20060522,000000,79.6,81.6,79.36,81.36,1950,0
+KFS.US,D,20060523,000000,80.68,81.6,79.6,79.6,3700,0
+KFS.US,D,20060524,000000,79.8,79.84,79.2,79.4,7450,0
+KFS.US,D,20060525,000000,79.64,80.28,79.52,79.68,1400,0
+KFS.US,D,20060526,000000,79.8,81.04,79.52,79.6,5550,0
+KFS.US,D,20060530,000000,81.4,81.8,80.48,80.72,3950,0
+KFS.US,D,20060531,000000,81.24,81.24,80.44,80.52,3375,0
+KFS.US,D,20060601,000000,80.48,80.48,79.2,79.36,15550,0
+KFS.US,D,20060602,000000,79.36,79.48,78,78.16,10325,0
+KFS.US,D,20060605,000000,78,78.36,75.2,75.56,17975,0
+KFS.US,D,20060606,000000,74.4,74.4,73.4,73.88,5075,0
+KFS.US,D,20060607,000000,73.68,73.68,71.88,71.88,5975,0
+KFS.US,D,20060608,000000,71.68,72.6,71.44,72.36,4325,0
+KFS.US,D,20060609,000000,73.36,74.52,73.36,74.16,1200,0
+KFS.US,D,20060612,000000,74.4,74.72,72.84,73,4525,0
+KFS.US,D,20060613,000000,72.56,72.68,70.92,72.08,7750,0
+KFS.US,D,20060614,000000,72.4,72.6,70.92,72,8200,0
+KFS.US,D,20060615,000000,72.16,73.16,71.72,72.8,4100,0
+KFS.US,D,20060616,000000,73,73,71.2,71.48,6000,0
+KFS.US,D,20060619,000000,71.6,71.6,70.96,71.36,3300,0
+KFS.US,D,20060620,000000,71.6,71.6,69.88,70.12,7050,0
+KFS.US,D,20060621,000000,71.12,71.4,70.4,70.64,4300,0
+KFS.US,D,20060622,000000,70.32,70.52,69.68,69.96,4000,0
+KFS.US,D,20060623,000000,69.64,70.68,68.24,70.68,4975,0
+KFS.US,D,20060626,000000,70.8,70.84,69.68,69.84,6750,0
+KFS.US,D,20060627,000000,70.4,71.76,70,71.48,3050,0
+KFS.US,D,20060628,000000,71.8,72.36,71.4,71.96,1025,0
+KFS.US,D,20060629,000000,72.16,72.2,71.68,72.16,2225,0
+KFS.US,D,20060630,000000,72.44,72.68,71.84,72.36,4100,0
+KFS.US,D,20060703,000000,72.12,72.12,72,72.12,100,0
+KFS.US,D,20060705,000000,72.72,72.72,69.72,71.28,2050,0
+KFS.US,D,20060706,000000,71.08,71.24,70.08,70.68,2450,0
+KFS.US,D,20060707,000000,70.36,70.64,70,70.2,1625,0
+KFS.US,D,20060710,000000,69.96,69.96,69.16,69.28,850,0
+KFS.US,D,20060711,000000,69,69.36,68.48,68.48,1500,0
+KFS.US,D,20060712,000000,68.16,69.76,68.16,69.32,3950,0
+KFS.US,D,20060713,000000,69.2,71.24,69.2,70.88,6675,0
+KFS.US,D,20060714,000000,70.76,71.2,69.36,69.4,11475,0
+KFS.US,D,20060717,000000,69,69.32,68.48,68.6,3725,0
+KFS.US,D,20060718,000000,68.72,69.4,68.4,68.84,3425,0
+KFS.US,D,20060719,000000,68.12,69.32,68.12,68.84,1225,0
+KFS.US,D,20060720,000000,68.84,69.28,68.24,68.28,1450,0
+KFS.US,D,20060721,000000,68.28,68.48,67.84,68.28,4150,0
+KFS.US,D,20060724,000000,67.8,69.32,67.8,68.92,1450,0
+KFS.US,D,20060725,000000,69.72,70.8,69.48,70.72,1550,0
+KFS.US,D,20060726,000000,71,73.08,71,72.8,11675,0
+KFS.US,D,20060727,000000,73.04,74.44,73.04,73.96,6175,0
+KFS.US,D,20060728,000000,74.16,74.8,72.2,72.24,2250,0
+KFS.US,D,20060731,000000,72.4,72.44,71.12,71.36,1825,0
+KFS.US,D,20060801,000000,71.48,71.76,70.8,71.4,6675,0
+KFS.US,D,20060802,000000,71.6,72.8,71.6,72.56,2125,0
+KFS.US,D,20060803,000000,72.6,73.56,72.48,73.48,1050,0
+KFS.US,D,20060804,000000,75.2,78,75.08,77.64,8425,0
+KFS.US,D,20060807,000000,78,79,78,79,875,0
+KFS.US,D,20060808,000000,78.84,78.96,78.36,78.8,3475,0
+KFS.US,D,20060809,000000,79.24,80.12,78.92,79.84,2100,0
+KFS.US,D,20060810,000000,79.6,79.6,78.64,79.52,2575,0
+KFS.US,D,20060811,000000,79.4,80.36,79.4,79.6,1525,0
+KFS.US,D,20060814,000000,79.32,80.8,79.24,80.72,1150,0
+KFS.US,D,20060815,000000,80.36,83.32,79.48,82.8,2750,0
+KFS.US,D,20060816,000000,83.48,83.48,81.76,82.52,1675,0
+KFS.US,D,20060817,000000,82.08,82.76,81.04,82.76,2750,0
+KFS.US,D,20060818,000000,82.32,82.6,81.6,82.2,1150,0
+KFS.US,D,20060821,000000,82.44,82.44,81.44,81.92,950,0
+KFS.US,D,20060822,000000,82.04,82.32,81.24,82,1675,0
+KFS.US,D,20060823,000000,82.4,83.68,82.4,82.96,1400,0
+KFS.US,D,20060824,000000,82.96,84.2,82.88,83.6,1050,0
+KFS.US,D,20060825,000000,84,84.2,82.88,83,2150,0
+KFS.US,D,20060828,000000,83,83.08,82.36,82.36,575,0
+KFS.US,D,20060829,000000,82.44,83.24,82.44,83.24,375,0
+KFS.US,D,20060830,000000,83.32,83.32,82.48,82.56,1150,0
+KFS.US,D,20060831,000000,82.2,82.92,82.16,82.48,1150,0
+KFS.US,D,20060901,000000,82.44,83.6,82.44,83.6,1350,0
+KFS.US,D,20060905,000000,83.04,85.56,82.8,85.52,1575,0
+KFS.US,D,20060906,000000,85.56,86,84.28,84.96,5075,0
+KFS.US,D,20060907,000000,85.16,87.36,85.16,86.68,4825,0
+KFS.US,D,20060908,000000,86.32,86.72,85.52,86.08,2575,0
+KFS.US,D,20060911,000000,85.08,86.16,83.8,84.36,3475,0
+KFS.US,D,20060912,000000,83.8,86.16,83.32,86.16,1300,0
+KFS.US,D,20060913,000000,86.4,86.4,84.8,85.8,2450,0
+KFS.US,D,20060914,000000,85.72,86.56,85.72,86.28,1025,0
+KFS.US,D,20060915,000000,86.44,87.24,86,87.12,1650,0
+KFS.US,D,20060918,000000,86.96,87.6,86.96,87.28,2625,0
+KFS.US,D,20060919,000000,87,87,86,86.36,1075,0
+KFS.US,D,20060920,000000,93.96,94.52,86.32,86.32,675,0
+KFS.US,D,20060921,000000,86.32,87.44,86.24,87.44,700,0
+KFS.US,D,20060922,000000,87.24,87.8,87,87.8,1550,0
+KFS.US,D,20060925,000000,87.08,88,86.6,88,1950,0
+KFS.US,D,20060926,000000,85.6,89.4,85.6,89.36,3825,0
+KFS.US,D,20060927,000000,89.32,91.64,89.08,91.04,2950,0
+KFS.US,D,20060928,000000,91.36,91.76,91.36,91.72,350,0
+KFS.US,D,20060929,000000,91.48,92.88,90.84,90.84,2675,0
+KFS.US,D,20061002,000000,90.88,94.68,90.88,93.56,2175,0
+KFS.US,D,20061003,000000,92.72,93.24,92.36,93.12,3100,0
+KFS.US,D,20061004,000000,92.4,93.96,92.12,93.64,1375,0
+KFS.US,D,20061005,000000,94.04,94.56,92.68,92.88,1650,0
+KFS.US,D,20061006,000000,92.76,93.2,92.52,92.76,1575,0
+KFS.US,D,20061009,000000,92.4,92.6,92,92.56,575,0
+KFS.US,D,20061010,000000,91.88,93.52,91.88,93.24,3425,0
+KFS.US,D,20061011,000000,92.92,93.92,92.6,93.52,3200,0
+KFS.US,D,20061012,000000,93.6,93.8,92.8,93.8,1875,0
+KFS.US,D,20061013,000000,93.4,93.84,93.24,93.68,750,0
+KFS.US,D,20061016,000000,94.2,94.96,94.16,94.76,1000,0
+KFS.US,D,20061017,000000,94.8,94.8,93.68,94.44,1625,0
+KFS.US,D,20061018,000000,93.96,93.96,89.76,90.96,3700,0
+KFS.US,D,20061019,000000,90.52,92.44,90.52,91.96,3175,0
+KFS.US,D,20061020,000000,92.08,92.08,88,90.4,4850,0
+KFS.US,D,20061023,000000,89.8,90.92,89.8,90.92,1150,0
+KFS.US,D,20061024,000000,90.68,90.68,90.08,90.64,2100,0
+KFS.US,D,20061025,000000,90.4,92.6,90.4,91.44,1700,0
+KFS.US,D,20061026,000000,91.76,93.4,91.76,92.68,1500,0
+KFS.US,D,20061027,000000,92.72,93.2,91.4,91.4,1050,0
+KFS.US,D,20061030,000000,90.6,91.84,90.08,91.6,1100,0
+KFS.US,D,20061031,000000,92,92.76,91.12,92,4750,0
+KFS.US,D,20061101,000000,91.84,91.84,89.56,90.04,2750,0
+KFS.US,D,20061102,000000,89.56,90.8,89.08,90.4,2175,0
+KFS.US,D,20061103,000000,91.4,91.4,90.32,90.64,775,0
+KFS.US,D,20061106,000000,90.24,91.48,90.24,90.8,4800,0
+KFS.US,D,20061107,000000,91,91,88,89.44,3325,0
+KFS.US,D,20061108,000000,89.84,90.48,89.12,89.44,3375,0
+KFS.US,D,20061109,000000,89.6,89.88,88.96,89.24,7100,0
+KFS.US,D,20061110,000000,89.04,89.8,89,89.28,1575,0
+KFS.US,D,20061113,000000,88.8,88.8,86.24,86.6,2350,0
+KFS.US,D,20061114,000000,86.76,87.28,85.28,85.28,2000,0
+KFS.US,D,20061115,000000,84.8,87.4,84.8,87.32,2725,0
+KFS.US,D,20061116,000000,87.08,87.68,87.04,87.6,1050,0
+KFS.US,D,20061117,000000,87,87.16,85.32,85.32,3100,0
+KFS.US,D,20061120,000000,84.84,86.8,84.84,86,750,0
+KFS.US,D,20061121,000000,86.16,87.24,86,86.96,16725,0
+KFS.US,D,20061122,000000,87.64,87.72,87.4,87.4,1375,0
+KFS.US,D,20061124,000000,87.76,88.04,87.76,87.88,725,0
+KFS.US,D,20061127,000000,87.88,88.36,86.92,86.96,4375,0
+KFS.US,D,20061128,000000,87.6,88.44,87.4,88.04,3225,0
+KFS.US,D,20061129,000000,87.2,88.16,87.2,87.72,1475,0
+KFS.US,D,20061130,000000,87.08,87.64,86.4,86.4,1650,0
+KFS.US,D,20061201,000000,86.12,86.12,84.24,85.36,1400,0
+KFS.US,D,20061204,000000,85.84,87,85.84,87,2125,0
+KFS.US,D,20061205,000000,87.2,88.2,86.76,88.16,1850,0
+KFS.US,D,20061206,000000,88.2,89.76,88,89.76,1225,0
+KFS.US,D,20061207,000000,89.76,90.2,89.76,89.88,1625,0
+KFS.US,D,20061208,000000,90.56,90.72,88.28,88.28,2500,0
+KFS.US,D,20061211,000000,88.8,88.8,87.84,88.12,550,0
+KFS.US,D,20061212,000000,87.6,87.6,86.16,86.52,800,0
+KFS.US,D,20061213,000000,86.32,86.32,81.44,82.28,6850,0
+KFS.US,D,20061214,000000,82.88,84.04,82.52,82.76,1750,0
+KFS.US,D,20061215,000000,83.2,84,83.2,83.48,2600,0
+KFS.US,D,20061218,000000,84.2,84.2,82.64,82.68,1475,0
+KFS.US,D,20061219,000000,82.68,82.76,80.2,80.76,1800,0
+KFS.US,D,20061220,000000,82.16,82.72,81.4,81.52,2075,0
+KFS.US,D,20061221,000000,81.92,81.92,80.2,80.84,1275,0
+KFS.US,D,20061222,000000,81.4,82.92,81.4,82.92,775,0
+KFS.US,D,20061226,000000,82.52,84,82.04,83.84,1600,0
+KFS.US,D,20061227,000000,83.68,83.84,82.88,83.08,2250,0
+KFS.US,D,20061228,000000,83.2,83.84,82.92,83.32,7925,0
+KFS.US,D,20061229,000000,83,84.12,83,83.4,3650,0
+KFS.US,D,20070103,000000,84.08,84.08,82.16,82.28,4475,0
+KFS.US,D,20070104,000000,82.4,82.4,81.48,81.68,1050,0
+KFS.US,D,20070105,000000,81.76,81.76,79.72,80.96,6950,0
+KFS.US,D,20070108,000000,81.2,81.44,80.96,81.12,900,0
+KFS.US,D,20070109,000000,81.52,81.84,81.36,81.6,4500,0
+KFS.US,D,20070110,000000,81.92,81.92,81.32,81.76,1250,0
+KFS.US,D,20070111,000000,81.52,83.48,81.52,83.4,3900,0
+KFS.US,D,20070112,000000,84.08,84.64,83.68,84.04,2825,0
+KFS.US,D,20070116,000000,85.52,86.48,84.8,84.88,2925,0
+KFS.US,D,20070117,000000,85.08,85.08,83.72,84,3750,0
+KFS.US,D,20070118,000000,84.32,84.52,84.04,84.16,1900,0
+KFS.US,D,20070119,000000,84.24,84.28,82.04,82.64,8900,0
+KFS.US,D,20070122,000000,82.6,83.52,81.96,82.08,6400,0
+KFS.US,D,20070123,000000,82.28,82.48,81.96,82.48,1600,0
+KFS.US,D,20070124,000000,82.16,83,81.4,82.36,2900,0
+KFS.US,D,20070125,000000,82.6,83.2,82.16,82.16,2050,0
+KFS.US,D,20070126,000000,82.16,83.12,82.08,82.4,5425,0
+KFS.US,D,20070129,000000,82.68,82.88,81.24,81.4,3500,0
+KFS.US,D,20070130,000000,81.68,82.56,81.36,82.52,4575,0
+KFS.US,D,20070131,000000,82.52,82.76,81.56,82.44,1825,0
+KFS.US,D,20070201,000000,82.8,83.48,82.6,83.28,2900,0
+KFS.US,D,20070202,000000,82.36,84.08,82.36,83.56,6600,0
+KFS.US,D,20070205,000000,83.96,86.08,83.52,85.24,4550,0
+KFS.US,D,20070206,000000,85.8,85.96,84.68,85.96,2525,0
+KFS.US,D,20070207,000000,86.16,88.04,85.44,88.04,3125,0
+KFS.US,D,20070208,000000,87.92,87.92,85.36,85.36,3425,0
+KFS.US,D,20070209,000000,75.52,79.8,75.08,79.12,28700,0
+KFS.US,D,20070212,000000,81.08,81.08,78.24,78.52,4775,0
+KFS.US,D,20070213,000000,78.56,78.64,78.36,78.64,4600,0
+KFS.US,D,20070214,000000,78.4,78.52,76.76,76.76,8225,0
+KFS.US,D,20070215,000000,76.36,76.72,74.72,76.6,6725,0
+KFS.US,D,20070216,000000,76.28,77.04,76.28,76.72,4250,0
+KFS.US,D,20070220,000000,77.2,77.2,75.84,75.96,4175,0
+KFS.US,D,20070221,000000,76.08,76.96,75.8,76,2300,0
+KFS.US,D,20070222,000000,75.92,76,74.4,75.04,2525,0
+KFS.US,D,20070223,000000,74.8,76.52,74.8,76.52,4975,0
+KFS.US,D,20070226,000000,76.72,77.24,76.52,76.76,2725,0
+KFS.US,D,20070227,000000,76.68,77,76.12,76.12,925,0
+KFS.US,D,20070228,000000,75.88,76.08,75.2,75.96,12550,0
+KFS.US,D,20070301,000000,75.84,75.84,74.4,74.4,2194,0
+KFS.US,D,20070302,000000,74.92,74.92,73.56,73.76,3775,0
+KFS.US,D,20070305,000000,73.16,73.16,71.72,71.72,4350,0
+KFS.US,D,20070306,000000,71.76,74.4,71.76,74.32,3750,0
+KFS.US,D,20070307,000000,74.44,74.44,73.68,74.04,2575,0
+KFS.US,D,20070308,000000,74.04,74.04,73.12,73.96,6725,0
+KFS.US,D,20070309,000000,74,75.36,73.84,74.96,2375,0
+KFS.US,D,20070312,000000,74.84,74.96,73.88,74.16,4000,0
+KFS.US,D,20070313,000000,74,74,70.84,71.28,2900,0
+KFS.US,D,20070314,000000,70.8,71.72,68.88,71.72,7025,0
+KFS.US,D,20070315,000000,71.4,72.24,71.4,72.12,3350,0
+KFS.US,D,20070316,000000,72.6,72.96,70.64,70.88,3200,0
+KFS.US,D,20070319,000000,71.2,72.4,71.2,71.44,5825,0
+KFS.US,D,20070320,000000,71.96,73.04,71.8,72.96,5050,0
+KFS.US,D,20070321,000000,72.92,74.88,72.92,74.88,6950,0
+KFS.US,D,20070322,000000,74.88,77.08,74.88,77.04,2900,0
+KFS.US,D,20070323,000000,77.04,77.04,75.12,75.2,6025,0
+KFS.US,D,20070326,000000,75.24,77.16,74.56,74.84,6075,0
+KFS.US,D,20070327,000000,75.08,75.4,73.88,74.6,3325,0
+KFS.US,D,20070328,000000,74.4,74.96,74.08,74.8,5250,0
+KFS.US,D,20070329,000000,74.6,74.8,74.24,74.48,3600,0
+KFS.US,D,20070330,000000,74.52,75.04,74.52,74.84,1200,0
+KFS.US,D,20070402,000000,75.2,75.28,74.32,74.76,1250,0
+KFS.US,D,20070403,000000,74.8,75.72,74.72,74.96,6850,0
+KFS.US,D,20070404,000000,75.08,75.72,75.08,75.68,1575,0
+KFS.US,D,20070405,000000,76.52,77.32,76.36,76.92,2875,0
+KFS.US,D,20070409,000000,77,77.68,77,77.24,3800,0
+KFS.US,D,20070410,000000,77.4,78.28,77.32,78.2,4600,0
+KFS.US,D,20070411,000000,78.32,79.48,78.32,79.32,3675,0
+KFS.US,D,20070412,000000,79.36,81.6,79.36,81.08,3750,0
+KFS.US,D,20070413,000000,81.32,82.04,81.08,81.8,2675,0
+KFS.US,D,20070416,000000,82.24,82.8,81.12,81.8,4925,0
+KFS.US,D,20070417,000000,81.8,82.24,81.28,82.16,3300,0
+KFS.US,D,20070418,000000,82.16,82.64,81.8,82.12,1725,0
+KFS.US,D,20070419,000000,82.32,84.12,82.24,83.8,8875,0
+KFS.US,D,20070420,000000,84.08,85.16,84.08,84.64,2225,0
+KFS.US,D,20070423,000000,84.68,85.96,84.24,85.68,4900,0
+KFS.US,D,20070424,000000,86,86.92,84.04,84.64,4450,0
+KFS.US,D,20070425,000000,84.24,85.44,84.2,84.88,2000,0
+KFS.US,D,20070426,000000,84.88,84.88,83.6,83.84,2825,0
+KFS.US,D,20070427,000000,83.6,84.24,83.08,83.96,3100,0
+KFS.US,D,20070430,000000,84.08,84.08,82.48,82.8,7075,0
+KFS.US,D,20070501,000000,83.12,83.16,81.16,81.84,3150,0
+KFS.US,D,20070502,000000,81.92,82.28,81.12,81.92,4700,0
+KFS.US,D,20070503,000000,72.24,74.24,70.88,73.16,34875,0
+KFS.US,D,20070504,000000,73.04,74.48,72.76,74,7525,0
+KFS.US,D,20070507,000000,74.6,76.32,74.44,76.32,4600,0
+KFS.US,D,20070508,000000,76.8,78.24,76.8,78.16,4925,0
+KFS.US,D,20070509,000000,77.92,77.92,75.36,76.16,4900,0
+KFS.US,D,20070510,000000,75.76,75.76,74.08,74.4,2775,0
+KFS.US,D,20070511,000000,74,74.88,74,74.84,4025,0
+KFS.US,D,20070514,000000,74.92,75.12,74.24,74.4,2800,0
+KFS.US,D,20070515,000000,75.32,76.32,74.16,74.2,6050,0
+KFS.US,D,20070516,000000,74.52,75.04,74.4,74.6,1850,0
+KFS.US,D,20070517,000000,74.72,75.28,74.6,74.68,2550,0
+KFS.US,D,20070518,000000,75.08,75.2,74.76,74.96,1425,0
+KFS.US,D,20070521,000000,74.64,74.64,74.2,74.2,1800,0
+KFS.US,D,20070522,000000,74.96,75.32,74.76,75.16,1200,0
+KFS.US,D,20070523,000000,75.16,75.56,74.92,75.44,3475,0
+KFS.US,D,20070524,000000,75.44,75.64,74.92,75.6,6600,0
+KFS.US,D,20070525,000000,75.64,76.08,75.64,75.72,2850,0
+KFS.US,D,20070529,000000,76.72,76.72,75.68,75.88,3650,0
+KFS.US,D,20070530,000000,75.44,75.84,74.92,75.84,5175,0
+KFS.US,D,20070531,000000,75.88,76.68,75.08,76.48,4175,0
+KFS.US,D,20070601,000000,76.52,76.96,76.2,76.96,4275,0
+KFS.US,D,20070604,000000,77.44,77.6,76.6,76.8,4350,0
+KFS.US,D,20070605,000000,76.52,76.52,74.28,75.4,8550,0
+KFS.US,D,20070606,000000,75.24,75.88,74.84,75.76,3625,0
+KFS.US,D,20070607,000000,75.56,75.56,74.8,75.12,2950,0
+KFS.US,D,20070608,000000,75.28,75.4,75,75.4,725,0
+KFS.US,D,20070611,000000,75.72,77.12,75.72,76.76,17075,0
+KFS.US,D,20070612,000000,76.92,77.2,74.88,74.88,7975,0
+KFS.US,D,20070613,000000,74.76,75.44,74.08,74.8,2050,0
+KFS.US,D,20070614,000000,75,76,74.56,75.6,3250,0
+KFS.US,D,20070615,000000,76.08,77.36,75.92,77.32,2475,0
+KFS.US,D,20070618,000000,76.88,76.88,74.88,75.36,5500,0
+KFS.US,D,20070619,000000,75.32,76.44,75.28,75.52,4750,0
+KFS.US,D,20070620,000000,75.12,76.2,75.12,75.36,1600,0
+KFS.US,D,20070621,000000,75.16,75.2,73.92,74.08,3150,0
+KFS.US,D,20070622,000000,74.68,74.72,74.44,74.52,1425,0
+KFS.US,D,20070625,000000,74.8,75.04,74.36,74.36,3525,0
+KFS.US,D,20070626,000000,74.56,74.88,74.44,74.48,1825,0
+KFS.US,D,20070627,000000,74.2,74.96,74.2,74.88,3200,0
+KFS.US,D,20070628,000000,75.6,75.96,75.4,75.6,13225,0
+KFS.US,D,20070629,000000,75.16,75.16,73.92,73.92,2075,0
+KFS.US,D,20070702,000000,74.04,74.4,74.04,74.36,2475,0
+KFS.US,D,20070703,000000,75.08,75.16,74.8,75.08,5525,0
+KFS.US,D,20070705,000000,75.56,75.84,75.4,75.44,1625,0
+KFS.US,D,20070706,000000,75.84,76.24,75.76,75.84,1600,0
+KFS.US,D,20070709,000000,75.76,76.24,75.76,76.16,4325,0
+KFS.US,D,20070710,000000,75.56,75.6,75.24,75.28,2525,0
+KFS.US,D,20070711,000000,75.24,75.48,74.28,74.32,5925,0
+KFS.US,D,20070712,000000,74.96,75.68,74.84,75.68,3650,0
+KFS.US,D,20070713,000000,75.36,75.72,74.88,75.6,2475,0
+KFS.US,D,20070716,000000,75.68,76.04,75.6,75.64,3650,0
+KFS.US,D,20070717,000000,75.4,75.88,75.24,75.56,3875,0
+KFS.US,D,20070718,000000,75.16,75.88,75.16,75.8,3375,0
+KFS.US,D,20070719,000000,75.92,76.2,75.92,76.12,825,0
+KFS.US,D,20070720,000000,76.04,76.32,75.52,75.68,3900,0
+KFS.US,D,20070723,000000,75.72,76.04,75,75.28,2800,0
+KFS.US,D,20070724,000000,75.84,76.28,75.44,75.56,2425,0
+KFS.US,D,20070725,000000,75.76,75.88,75.56,75.56,2150,0
+KFS.US,D,20070726,000000,75.04,75.08,71.12,71.6,6275,0
+KFS.US,D,20070727,000000,71.96,72.52,71.56,71.8,4200,0
+KFS.US,D,20070730,000000,72.16,72.24,71,71.2,11525,0
+KFS.US,D,20070731,000000,71.76,73.72,71.72,73.08,3225,0
+KFS.US,D,20070801,000000,72.64,73.6,72.4,72.92,925,0
+KFS.US,D,20070802,000000,73.72,75.84,73.56,75.68,3075,0
+KFS.US,D,20070803,000000,76,76.24,74.68,75.8,2300,0
+KFS.US,D,20070806,000000,74.76,74.8,73.88,74.8,2775,0
+KFS.US,D,20070807,000000,75.96,76.32,75.68,76.08,4600,0
+KFS.US,D,20070808,000000,76.84,79.16,76.84,78.28,6125,0
+KFS.US,D,20070809,000000,77.08,78.64,76.6,77.6,13125,0
+KFS.US,D,20070810,000000,77.6,77.6,75.52,76.04,8375,0
+KFS.US,D,20070813,000000,75.72,76.28,74.8,74.8,1950,0
+KFS.US,D,20070814,000000,75.08,75.08,72.92,72.92,2675,0
+KFS.US,D,20070815,000000,71.6,71.96,69.52,70.08,2975,0
+KFS.US,D,20070816,000000,68.56,71.52,68.44,70.6,5300,0
+KFS.US,D,20070817,000000,72.8,73.52,67,71.96,5450,0
+KFS.US,D,20070820,000000,72.12,72.56,70.68,70.76,1425,0
+KFS.US,D,20070821,000000,70.4,71.72,70.16,70.44,2650,0
+KFS.US,D,20070822,000000,71.72,73.44,71.36,72.28,4800,0
+KFS.US,D,20070823,000000,74.88,75.2,74.12,74.56,6500,0
+KFS.US,D,20070824,000000,75.04,75.04,74.52,74.6,1150,0
+KFS.US,D,20070827,000000,74.6,75.08,73.6,73.68,625,0
+KFS.US,D,20070828,000000,73.12,73.12,71.16,71.16,700,0
+KFS.US,D,20070829,000000,70.84,71.56,70.84,71.48,4850,0
+KFS.US,D,20070830,000000,70.6,72.08,70.6,71.64,1225,0
+KFS.US,D,20070831,000000,72,72.92,72,72.92,1400,0
+KFS.US,D,20070904,000000,72.48,73.88,72.48,73.88,775,0
+KFS.US,D,20070905,000000,73,73.4,72.8,72.96,700,0
+KFS.US,D,20070906,000000,73.2,74.36,73.16,73.44,3150,0
+KFS.US,D,20070907,000000,73.04,73.88,72.6,72.92,2500,0
+KFS.US,D,20070910,000000,72.28,72.96,72,72.92,900,0
+KFS.US,D,20070911,000000,73.4,73.4,72.72,72.96,750,0
+KFS.US,D,20070912,000000,73.16,73.28,72.64,73.24,2225,0
+KFS.US,D,20070913,000000,73.2,73.88,73.12,73.36,2650,0
+KFS.US,D,20070914,000000,73.12,73.16,72.16,72.6,3175,0
+KFS.US,D,20070917,000000,72.6,73,72.12,72.8,975,0
+KFS.US,D,20070918,000000,73.04,73.88,72.88,73.88,775,0
+KFS.US,D,20070919,000000,73.4,73.68,73.28,73.64,850,0
+KFS.US,D,20070920,000000,74.56,74.8,74.52,74.68,1800,0
+KFS.US,D,20070921,000000,74.28,74.48,74.12,74.24,775,0
+KFS.US,D,20070924,000000,74.12,74.28,73.88,74.04,950,0
+KFS.US,D,20070925,000000,74.4,74.4,74.12,74.32,175,0
+KFS.US,D,20070926,000000,74,74,72.64,73.48,1300,0
+KFS.US,D,20070927,000000,73.2,73.8,73.16,73.8,700,0
+KFS.US,D,20070928,000000,74,74.28,73.72,73.72,2175,0
+KFS.US,D,20071001,000000,74.04,74.24,73.8,74.04,650,0
+KFS.US,D,20071002,000000,73.36,73.8,73.32,73.8,325,0
+KFS.US,D,20071003,000000,73.76,73.76,73.28,73.6,1275,0
+KFS.US,D,20071004,000000,73.36,73.4,73,73.24,875,0
+KFS.US,D,20071005,000000,73.92,74.36,73.92,74.16,1100,0
+KFS.US,D,20071008,000000,73.4,74.16,73.4,73.64,375,0
+KFS.US,D,20071009,000000,73.32,73.72,72.52,73.72,3675,0
+KFS.US,D,20071010,000000,73.12,74.44,72.96,73.6,4150,0
+KFS.US,D,20071011,000000,72.8,74.16,72.24,73.6,4150,0
+KFS.US,D,20071012,000000,74.2,74.44,74.16,74.44,275,0
+KFS.US,D,20071015,000000,74.8,75.4,74.64,75.16,1350,0
+KFS.US,D,20071016,000000,74.88,74.88,74.08,74.24,1150,0
+KFS.US,D,20071017,000000,74.64,74.64,74.16,74.4,800,0
+KFS.US,D,20071018,000000,74.04,74.52,74.04,74.28,1050,0
+KFS.US,D,20071019,000000,74.36,74.6,73.76,73.76,1125,0
+KFS.US,D,20071022,000000,72.44,73.56,72.16,73.2,2900,0
+KFS.US,D,20071023,000000,74.44,74.84,73.88,74.84,2775,0
+KFS.US,D,20071024,000000,74.6,75,74.6,74.6,800,0
+KFS.US,D,20071025,000000,74.92,76.24,74.92,75.92,2425,0
+KFS.US,D,20071026,000000,76.28,76.6,75.52,76.6,1250,0
+KFS.US,D,20071029,000000,76.92,77.48,76.52,77.36,2000,0
+KFS.US,D,20071030,000000,76.8,79.64,76.68,79.52,1950,0
+KFS.US,D,20071031,000000,78.72,83.84,78.6,83.24,3975,0
+KFS.US,D,20071101,000000,82.8,83.48,81.48,82.2,7525,0
+KFS.US,D,20071102,000000,84,84.92,82.16,82.84,4350,0
+KFS.US,D,20071105,000000,82.16,82.16,79.44,80.56,2675,0
+KFS.US,D,20071106,000000,81.04,81.92,79.92,81.56,3350,0
+KFS.US,D,20071107,000000,81.56,81.56,79.2,79.72,2225,0
+KFS.US,D,20071108,000000,79.92,80.72,76.2,76.4,5950,0
+KFS.US,D,20071109,000000,71.88,72.68,70.68,70.8,7200,0
+KFS.US,D,20071112,000000,68.4,71.52,67.8,69.8,6125,0
+KFS.US,D,20071113,000000,69.64,69.64,67.92,68.84,3775,0
+KFS.US,D,20071114,000000,68.48,68.92,67.36,68.6,2925,0
+KFS.US,D,20071115,000000,67.64,68.16,66.04,66.8,4000,0
+KFS.US,D,20071116,000000,66.68,66.68,66.16,66.52,950,0
+KFS.US,D,20071119,000000,65.52,67.4,65.28,66.72,1775,0
+KFS.US,D,20071120,000000,66.8,66.8,65.24,66.36,2575,0
+KFS.US,D,20071121,000000,66,66,63.96,64.28,4325,0
+KFS.US,D,20071123,000000,64.84,65.04,63.92,65.04,3075,0
+KFS.US,D,20071126,000000,64.84,65.4,64.64,64.68,4075,0
+KFS.US,D,20071127,000000,64.36,64.52,63.92,64.24,12925,0
+KFS.US,D,20071128,000000,64.4,65.48,64.32,65.2,3375,0
+KFS.US,D,20071129,000000,64.2,64.64,64.08,64.4,3375,0
+KFS.US,D,20071130,000000,64.64,64.8,63.88,63.88,4125,0
+KFS.US,D,20071203,000000,64.12,64.36,63.8,64.16,1100,0
+KFS.US,D,20071204,000000,63.64,63.64,62.52,62.52,2025,0
+KFS.US,D,20071205,000000,62.36,62.36,59.28,60.92,8575,0
+KFS.US,D,20071206,000000,60.76,63.36,60.76,63,3875,0
+KFS.US,D,20071207,000000,63.28,63.56,61.92,62.04,2800,0
+KFS.US,D,20071210,000000,61.96,63.16,61.88,63.16,2075,0
+KFS.US,D,20071211,000000,62.64,63.28,62.08,62.8,6975,0
+KFS.US,D,20071212,000000,63.12,63.12,61.04,61.48,2625,0
+KFS.US,D,20071213,000000,62,62,60.04,60.56,1125,0
+KFS.US,D,20071214,000000,60.04,61.08,59.88,61.08,1350,0
+KFS.US,D,20071217,000000,61.32,62.12,61.32,61.6,2750,0
+KFS.US,D,20071218,000000,61.52,62.28,59.84,60.64,4125,0
+KFS.US,D,20071219,000000,51.92,53.8,46.48,47.28,35575,0
+KFS.US,D,20071220,000000,49.16,49.16,43.2,44.84,18800,0
+KFS.US,D,20071221,000000,44.48,48.2,44.48,47.64,17800,0
+KFS.US,D,20071224,000000,48.44,48.68,47.12,48.4,4875,0
+KFS.US,D,20071226,000000,48.4,48.4,45.16,47.76,9250,0
+KFS.US,D,20071227,000000,48.4,48.72,48.36,48.36,12425,0
+KFS.US,D,20071228,000000,51.28,51.28,48.4,49.2,19525,0
+KFS.US,D,20071231,000000,50.16,50.16,48.08,48.08,5225,0
+KFS.US,D,20080102,000000,48.68,48.68,48.08,48.16,2675,0
+KFS.US,D,20080103,000000,48.64,50.8,47.84,50.08,9975,0
+KFS.US,D,20080104,000000,50.52,51.64,49.08,50.56,9000,0
+KFS.US,D,20080107,000000,51.08,51.32,49.64,49.92,6275,0
+KFS.US,D,20080108,000000,50.12,50.88,49.16,49.68,7575,0
+KFS.US,D,20080109,000000,49.84,50,49.24,49.44,38950,0
+KFS.US,D,20080110,000000,48.76,49.24,48.36,48.6,23375,0
+KFS.US,D,20080111,000000,48,48.84,47.64,47.96,12800,0
+KFS.US,D,20080114,000000,47.8,48.24,47.04,47.48,8650,0
+KFS.US,D,20080115,000000,47.2,47.8,46.36,47.36,5625,0
+KFS.US,D,20080116,000000,47.2,47.56,46.08,46.16,4600,0
+KFS.US,D,20080117,000000,45.88,45.96,43.28,44.32,6200,0
+KFS.US,D,20080118,000000,44.72,45.48,44.24,45.48,4625,0
+KFS.US,D,20080122,000000,42.36,43.48,42,42.64,14400,0
+KFS.US,D,20080123,000000,45.96,45.96,41.6,42.04,3650,0
+KFS.US,D,20080124,000000,45.96,45.96,42.72,43.48,5275,0
+KFS.US,D,20080125,000000,44.72,46.48,44.72,45.96,8475,0
+KFS.US,D,20080128,000000,45.76,47.2,45.76,46.96,15000,0
+KFS.US,D,20080129,000000,51.36,51.36,47.4,48.2,2075,0
+KFS.US,D,20080130,000000,49.08,49.08,48.04,49.08,1900,0
+KFS.US,D,20080131,000000,47.72,49.2,47.72,48.8,1575,0
+KFS.US,D,20080201,000000,49.28,50.96,49.28,50.8,2575,0
+KFS.US,D,20080204,000000,48.6,52.72,48.6,51.84,3600,0
+KFS.US,D,20080205,000000,51.36,51.36,47.8,47.8,9650,0
+KFS.US,D,20080206,000000,48.76,51.44,48.16,50.84,6975,0
+KFS.US,D,20080207,000000,51.2,51.32,49.56,49.56,2500,0
+KFS.US,D,20080208,000000,50,51.76,50,51.64,2875,0
+KFS.US,D,20080211,000000,51.64,52.44,49.64,49.64,5050,0
+KFS.US,D,20080212,000000,50.12,50.16,49.6,49.76,1375,0
+KFS.US,D,20080213,000000,49.8,49.96,49.72,49.96,825,0
+KFS.US,D,20080214,000000,49.8,50,49.48,49.52,950,0
+KFS.US,D,20080215,000000,49.28,49.36,45.84,47.56,12275,0
+KFS.US,D,20080219,000000,47.96,48.84,47.52,48.56,4675,0
+KFS.US,D,20080220,000000,48.4,53.2,48.24,53,6725,0
+KFS.US,D,20080221,000000,51,54.28,51,52.08,4050,0
+KFS.US,D,20080222,000000,52.08,52.48,52,52.28,2000,0
+KFS.US,D,20080225,000000,52.6,53.16,52.48,52.76,4100,0
+KFS.US,D,20080226,000000,53.2,54.32,53.2,54.2,1950,0
+KFS.US,D,20080227,000000,54.2,54.76,53.96,54.76,1800,0
+KFS.US,D,20080228,000000,54.28,54.44,53.92,54.12,1350,0
+KFS.US,D,20080229,000000,53.96,54.12,53.16,53.24,2075,0
+KFS.US,D,20080303,000000,52.76,53.6,52.2,53.36,2700,0
+KFS.US,D,20080304,000000,53,53,52.04,52.04,1525,0
+KFS.US,D,20080305,000000,52.08,52.8,50,50.64,2225,0
+KFS.US,D,20080306,000000,50.96,50.96,48.04,49.56,2000,0
+KFS.US,D,20080307,000000,48.08,49.44,48.08,49.12,575,0
+KFS.US,D,20080310,000000,48.72,50.08,48.72,48.76,1375,0
+KFS.US,D,20080311,000000,49.24,50.72,48.04,48.16,1325,0
+KFS.US,D,20080312,000000,48.2,48.24,46.8,46.8,4250,0
+KFS.US,D,20080313,000000,46.84,47.4,46.84,46.92,3875,0
+KFS.US,D,20080314,000000,46.6,46.6,45.2,45.88,4525,0
+KFS.US,D,20080317,000000,44,44.24,42.44,43.08,3000,0
+KFS.US,D,20080318,000000,43.8,44.04,43.24,43.52,3775,0
+KFS.US,D,20080319,000000,43.64,43.64,41.28,42,3000,0
+KFS.US,D,20080320,000000,41.8,41.8,39.96,41.32,3675,0
+KFS.US,D,20080324,000000,41.28,43.68,41.28,43.64,1950,0
+KFS.US,D,20080325,000000,44,45.68,43.6,45.04,2350,0
+KFS.US,D,20080326,000000,44.92,45,43.68,43.68,1000,0
+KFS.US,D,20080327,000000,43.8,45.92,43,44.72,3625,0
+KFS.US,D,20080328,000000,45.12,46.56,45.12,45.6,3275,0
+KFS.US,D,20080331,000000,45.12,47.44,45,47.28,3550,0
+KFS.US,D,20080401,000000,47.24,47.24,45.48,46.92,2875,0
+KFS.US,D,20080402,000000,47.4,49.32,47.36,48.4,4525,0
+KFS.US,D,20080403,000000,48.48,48.88,48.4,48.64,1625,0
+KFS.US,D,20080404,000000,49.12,49.12,48.12,48.36,2725,0
+KFS.US,D,20080407,000000,49.04,49.04,48.2,48.6,1675,0
+KFS.US,D,20080408,000000,48.12,49.56,47.56,49.32,4425,0
+KFS.US,D,20080409,000000,48.88,49.92,47.52,48.88,4025,0
+KFS.US,D,20080410,000000,49.36,52.2,49,50.28,5175,0
+KFS.US,D,20080411,000000,49.84,50.76,49.32,50,4200,0
+KFS.US,D,20080414,000000,49.72,49.72,48.44,49.4,3100,0
+KFS.US,D,20080415,000000,49.04,52.72,49.04,52.44,8100,0
+KFS.US,D,20080416,000000,53.12,53.44,52.24,52.24,1650,0
+KFS.US,D,20080417,000000,51.92,52,51.32,51.56,1225,0
+KFS.US,D,20080418,000000,51.68,52.8,51.68,52.08,1975,0
+KFS.US,D,20080421,000000,52.6,52.92,51.96,52.36,2125,0
+KFS.US,D,20080422,000000,51.76,52.6,51.68,52.36,2450,0
+KFS.US,D,20080423,000000,51.76,52.28,51.76,52.28,300,0
+KFS.US,D,20080424,000000,52.2,55,52.2,54.2,3775,0
+KFS.US,D,20080425,000000,54.24,55.64,53.12,53.16,3325,0
+KFS.US,D,20080428,000000,53.64,54.48,53.64,54.2,1197,0
+KFS.US,D,20080429,000000,53.8,55.08,53.24,55.04,1425,0
+KFS.US,D,20080430,000000,55.52,56,54.92,54.92,2875,0
+KFS.US,D,20080501,000000,54.44,56.8,54.28,56.44,2352,0
+KFS.US,D,20080502,000000,56.92,58.6,56.88,58.28,4277,0
+KFS.US,D,20080505,000000,57.48,58.96,56.36,56.36,2975,0
+KFS.US,D,20080506,000000,56.2,59.28,55.96,58.92,5735,0
+KFS.US,D,20080507,000000,59.32,59.32,56.52,56.64,5025,0
+KFS.US,D,20080508,000000,46.56,46.56,38.36,39.32,59325,0
+KFS.US,D,20080509,000000,40.04,40.12,38.88,38.88,21469,0
+KFS.US,D,20080512,000000,38.92,39.4,38.88,39.24,7191,0
+KFS.US,D,20080513,000000,39.24,39.8,39,39,5295,0
+KFS.US,D,20080514,000000,39.44,39.52,38.48,38.48,2775,0
+KFS.US,D,20080515,000000,38.88,39.28,38.76,39.24,1250,0
+KFS.US,D,20080516,000000,41.56,41.56,39.2,40,8404,0
+KFS.US,D,20080519,000000,39.6,39.68,39.24,39.68,725,0
+KFS.US,D,20080520,000000,40.08,40.16,39.08,39.36,3075,0
+KFS.US,D,20080521,000000,39.4,39.6,38.96,39.24,4288,0
+KFS.US,D,20080522,000000,39.28,39.32,39.04,39.32,900,0
+KFS.US,D,20080523,000000,39,39,38.6,38.8,2075,0
+KFS.US,D,20080527,000000,38.76,39.04,38.56,38.76,1450,0
+KFS.US,D,20080528,000000,38.92,39.08,38.64,38.84,1850,0
+KFS.US,D,20080529,000000,38.84,39.2,38.76,38.88,2221,0
+KFS.US,D,20080530,000000,38.8,38.88,38.6,38.6,625,0
+KFS.US,D,20080602,000000,38.4,38.52,38.28,38.48,825,0
+KFS.US,D,20080603,000000,38.32,38.32,37.88,38,2310,0
+KFS.US,D,20080604,000000,38.04,38.04,36.56,36.6,4850,0
+KFS.US,D,20080605,000000,36.16,36.2,34.88,35.52,4814,0
+KFS.US,D,20080606,000000,35.56,36,35.28,35.48,2593,0
+KFS.US,D,20080609,000000,35.64,35.68,35,35.2,2997,0
+KFS.US,D,20080610,000000,35.2,35.2,34.28,34.28,10052,0
+KFS.US,D,20080611,000000,34.28,34.28,31.68,31.68,5100,0
+KFS.US,D,20080612,000000,31.88,32.56,31.72,32.04,2750,0
+KFS.US,D,20080613,000000,31.64,32.12,31.36,32.08,8310,0
+KFS.US,D,20080616,000000,32.16,32.56,31.76,32.12,1675,0
+KFS.US,D,20080617,000000,32.56,32.6,31.84,31.96,2100,0
+KFS.US,D,20080618,000000,31.56,32.08,31.4,31.92,1575,0
+KFS.US,D,20080619,000000,32.32,32.92,32.32,32.48,2475,0
+KFS.US,D,20080620,000000,32.08,33.04,31.92,32.32,3023,0
+KFS.US,D,20080623,000000,32.16,32.96,31.92,32.36,4075,0
+KFS.US,D,20080624,000000,32.04,34.24,31.96,33.64,3483,0
+KFS.US,D,20080625,000000,33.56,33.76,32.72,32.72,1933,0
+KFS.US,D,20080626,000000,33.08,34.92,33.04,33.8,3975,0
+KFS.US,D,20080627,000000,34.28,34.56,33.76,34.12,5340,0
+KFS.US,D,20080630,000000,34.4,34.8,34.12,34.72,4066,0
+KFS.US,D,20080701,000000,34.96,35,34.88,34.88,575,0
+KFS.US,D,20080702,000000,35.36,36.16,34.76,35.04,8325,0
+KFS.US,D,20080703,000000,34.64,34.64,33.64,34.12,3422,0
+KFS.US,D,20080707,000000,32.72,34.92,32.68,33.16,6250,0
+KFS.US,D,20080708,000000,32.8,32.8,31.04,31.92,5251,0
+KFS.US,D,20080709,000000,32,32.36,31.52,31.88,4675,0
+KFS.US,D,20080710,000000,31.48,31.48,29.12,29.68,5625,0
+KFS.US,D,20080711,000000,30,31.64,30,30.88,6350,0
+KFS.US,D,20080714,000000,31.4,32.6,31.12,31.2,5125,0
+KFS.US,D,20080715,000000,30.44,30.44,29.04,29.04,4050,0
+KFS.US,D,20080716,000000,28.64,29.44,28.12,28.8,5241,0
+KFS.US,D,20080717,000000,29.2,30.16,29.2,29.52,2768,0
+KFS.US,D,20080718,000000,29.92,30.88,29.04,29.24,4053,0
+KFS.US,D,20080721,000000,29.04,29.04,28.04,28.08,4465,0
+KFS.US,D,20080722,000000,28.12,29.64,27.08,29.48,3700,0
+KFS.US,D,20080723,000000,29.88,31.84,29.56,30.68,8613,0
+KFS.US,D,20080724,000000,31.08,31.08,28.68,29.08,3075,0
+KFS.US,D,20080725,000000,29.48,29.48,27.88,28.04,3675,0
+KFS.US,D,20080728,000000,28.36,28.64,27.28,27.56,2225,0
+KFS.US,D,20080729,000000,27.2,27.68,27.08,27.48,8350,0
+KFS.US,D,20080730,000000,27.8,28.48,27.4,28.32,3967,0
+KFS.US,D,20080731,000000,28.44,29.36,27.72,27.72,7685,0
+KFS.US,D,20080801,000000,27.8,28,26.92,27.96,35100,0
+KFS.US,D,20080804,000000,27.8,29.12,27.8,29,3775,0
+KFS.US,D,20080805,000000,27.64,28.52,27.2,27.92,21800,0
+KFS.US,D,20080806,000000,28,28.04,26.76,26.84,22175,0
+KFS.US,D,20080807,000000,27.24,32,26.88,31.2,34240,0
+KFS.US,D,20080808,000000,30.8,31.72,30.36,30.96,7816,0
+KFS.US,D,20080811,000000,31.28,34.28,30.96,32,6808,0
+KFS.US,D,20080812,000000,32.36,32.4,30,30.08,3767,0
+KFS.US,D,20080813,000000,29.68,29.68,28.96,29.08,14300,0
+KFS.US,D,20080814,000000,29.48,32.04,29.16,31.64,7200,0
+KFS.US,D,20080815,000000,31.92,32.28,30.88,32.2,5000,0
+KFS.US,D,20080818,000000,32.32,33.48,32,32.56,8649,0
+KFS.US,D,20080819,000000,32.2,32.44,31.68,32.04,5402,0
+KFS.US,D,20080820,000000,31.64,32.04,31.4,31.76,6038,0
+KFS.US,D,20080821,000000,31.48,32.56,31.2,31.92,9425,0
+KFS.US,D,20080822,000000,32.12,32.28,31.84,31.96,5300,0
+KFS.US,D,20080825,000000,32.04,32.24,31.64,32.24,5765,0
+KFS.US,D,20080826,000000,32.16,33.72,32.16,33.2,28420,0
+KFS.US,D,20080827,000000,33.64,34.16,33.16,33.2,15162,0
+KFS.US,D,20080828,000000,33.72,36.52,33.72,35.8,15213,0
+KFS.US,D,20080829,000000,35.92,36,34.6,35.12,7480,0
+KFS.US,D,20080902,000000,35.52,36.92,35.08,35.8,15825,0
+KFS.US,D,20080903,000000,35.96,36,34.6,35.28,14075,0
+KFS.US,D,20080904,000000,35.76,35.76,33.96,33.96,11525,0
+KFS.US,D,20080905,000000,33.88,34.16,33.16,33.64,14567,0
+KFS.US,D,20080908,000000,34.8,35.16,33.16,33.28,9735,0
+KFS.US,D,20080909,000000,33.88,34.4,33,33.32,12585,0
+KFS.US,D,20080910,000000,32.8,33,31.96,32.2,18338,0
+KFS.US,D,20080911,000000,31.84,32.2,31.12,31.96,8625,0
+KFS.US,D,20080912,000000,31.92,32.88,31.92,32.24,3592,0
+KFS.US,D,20080915,000000,30.8,31.64,29.92,31.08,14412,0
+KFS.US,D,20080916,000000,30.84,30.84,28.6,28.96,18294,0
+KFS.US,D,20080917,000000,28.8,28.8,26,27.04,39250,0
+KFS.US,D,20080918,000000,27.64,28.08,25.76,27.6,28847,0
+KFS.US,D,20080919,000000,28.48,32,28.48,31.32,11181,0
+KFS.US,D,20080922,000000,31.2,36.52,31.2,32.68,17558,0
+KFS.US,D,20080923,000000,31.96,32.6,31.68,31.96,3750,0
+KFS.US,D,20080924,000000,34.4,34.4,32.6,32.6,7050,0
+KFS.US,D,20080925,000000,32.44,32.44,31.08,31.48,4875,0
+KFS.US,D,20080926,000000,29.04,30.72,29.04,29.08,7925,0
+KFS.US,D,20080929,000000,29.64,29.84,27.84,27.84,4375,0
+KFS.US,D,20080930,000000,28.36,28.8,27.44,27.92,12263,0
+KFS.US,D,20081001,000000,27.92,29.56,27.64,29.32,14339,0
+KFS.US,D,20081002,000000,28.88,28.88,27.6,28.28,11000,0
+KFS.US,D,20081003,000000,28.28,28.28,26.2,26.4,11928,0
+KFS.US,D,20081006,000000,25.72,26.08,21.32,22.6,65248,0
+KFS.US,D,20081007,000000,23.6,23.68,18.04,20,82275,0
+KFS.US,D,20081008,000000,19,20.76,18.12,19.6,83711,0
+KFS.US,D,20081009,000000,21.96,22.96,18.72,19.24,31209,0
+KFS.US,D,20081010,000000,18.04,22.04,18.04,21.4,92763,0
+KFS.US,D,20081013,000000,21.8,23,21.6,22.64,1800,0
+KFS.US,D,20081014,000000,24.76,33.96,23.2,25.84,30518,0
+KFS.US,D,20081015,000000,24.48,25.84,23.36,23.36,5865,0
+KFS.US,D,20081016,000000,23.52,24.44,21.88,22.92,13623,0
+KFS.US,D,20081017,000000,22.72,24.68,22.56,23.28,17375,0
+KFS.US,D,20081020,000000,23.84,24.52,23.8,24.52,14475,0
+KFS.US,D,20081021,000000,24,25.52,23.88,24.32,15000,0
+KFS.US,D,20081022,000000,23.6,25.04,21.4,22.08,14275,0
+KFS.US,D,20081023,000000,21.8,21.96,20,20.2,18075,0
+KFS.US,D,20081024,000000,17.84,20.6,17.68,20,15372,0
+KFS.US,D,20081027,000000,20.08,20.08,18.64,18.76,15154,0
+KFS.US,D,20081028,000000,19.2,19.2,17.76,18.64,33724,0
+KFS.US,D,20081029,000000,18.48,20.12,18.08,19.8,58725,0
+KFS.US,D,20081030,000000,20.48,21.88,20.48,21.12,126598,0
+KFS.US,D,20081031,000000,20.96,23.12,20.6,22.4,65673,0
+KFS.US,D,20081103,000000,22.48,27.24,22.48,26.56,45650,0
+KFS.US,D,20081104,000000,27.92,31.64,27.12,30.64,66324,0
+KFS.US,D,20081105,000000,33.56,33.56,24.88,25.08,43263,0
+KFS.US,D,20081106,000000,24.04,24.04,22.52,23,32250,0
+KFS.US,D,20081107,000000,22.8,23.6,22.04,23.6,34450,0
+KFS.US,D,20081110,000000,23.48,23.48,21.24,22.2,17800,0
+KFS.US,D,20081111,000000,21.32,23.04,20.52,22.2,29100,0
+KFS.US,D,20081112,000000,22,22.2,20.96,21.24,14225,0
+KFS.US,D,20081113,000000,21,21.08,19.48,21,9850,0
+KFS.US,D,20081114,000000,20.48,20.52,19.8,19.8,5925,0
+KFS.US,D,20081117,000000,20,20,19.04,19.04,15407,0
+KFS.US,D,20081118,000000,19.2,19.2,17.64,17.68,18575,0
+KFS.US,D,20081119,000000,17.68,17.68,16,16.44,14475,0
+KFS.US,D,20081120,000000,15.88,17.6,15.16,15.72,9650,0
+KFS.US,D,20081121,000000,16.12,17.4,14.8,17,48525,0
+KFS.US,D,20081124,000000,17.84,18.16,16.32,16.32,30800,0
+KFS.US,D,20081125,000000,16.04,22.2,15.24,22.12,63283,0
+KFS.US,D,20081126,000000,20.52,21,18,19.6,23196,0
+KFS.US,D,20081128,000000,19.52,19.52,18.4,18.92,4325,0
+KFS.US,D,20081201,000000,18.84,20.6,18.52,19,30222,0
+KFS.US,D,20081202,000000,18.84,19.96,18.48,18.96,13975,0
+KFS.US,D,20081203,000000,20,20.32,18.36,19.92,14950,0
+KFS.US,D,20081204,000000,20.12,20.36,19.4,19.6,15800,0
+KFS.US,D,20081205,000000,18.56,20.32,18.56,20.12,15725,0
+KFS.US,D,20081208,000000,20.32,20.64,19.48,20.2,8850,0
+KFS.US,D,20081209,000000,20.16,20.32,19.24,19.36,24475,0
+KFS.US,D,20081210,000000,19.36,19.52,17.72,18.04,17631,0
+KFS.US,D,20081211,000000,18.68,18.68,15.88,16.96,17625,0
+KFS.US,D,20081212,000000,16.2,16.84,15.8,16.04,13100,0
+KFS.US,D,20081215,000000,16.8,18.04,16.24,17.4,11783,0
+KFS.US,D,20081216,000000,17.2,18.24,16.72,18.2,7204,0
+KFS.US,D,20081217,000000,17.56,21.56,17.56,19.04,5199,0
+KFS.US,D,20081218,000000,18.4,18.4,16.72,18.08,7090,0
+KFS.US,D,20081219,000000,17.56,18.08,16.68,17.68,18525,0
+KFS.US,D,20081222,000000,17.32,17.8,16.6,17.8,7568,0
+KFS.US,D,20081223,000000,17.08,17.68,16.24,16.68,4650,0
+KFS.US,D,20081224,000000,16.56,16.88,16.52,16.56,800,0
+KFS.US,D,20081226,000000,17,17.92,17,17.52,1425,0
+KFS.US,D,20081229,000000,17.12,18.44,17.04,17.96,4280,0
+KFS.US,D,20081230,000000,18.4,20.8,18.36,20.8,5533,0
+KFS.US,D,20081231,000000,20.8,22.32,19.68,21.8,4875,0
+KFS.US,D,20090102,000000,21.6,23.44,21.52,23,8256,0
+KFS.US,D,20090105,000000,22.76,22.84,21.12,21.12,8754,0
+KFS.US,D,20090106,000000,22.12,25,21.52,24.24,14573,0
+KFS.US,D,20090107,000000,23.76,23.76,22.24,22.72,3000,0
+KFS.US,D,20090108,000000,22.36,23,21.32,23,2825,0
+KFS.US,D,20090109,000000,22.6,22.6,21.72,22.08,7250,0
+KFS.US,D,20090112,000000,22,22,20.52,20.52,3525,0
+KFS.US,D,20090113,000000,20.4,21.88,20.24,21.56,3900,0
+KFS.US,D,20090114,000000,21.16,21.16,19.76,20.08,1350,0
+KFS.US,D,20090115,000000,19.84,21.48,19.04,21.44,7475,0
+KFS.US,D,20090116,000000,21.36,21.68,21.16,21.36,6125,0
+KFS.US,D,20090120,000000,21.04,21.32,20.68,20.92,7388,0
+KFS.US,D,20090121,000000,20.64,21.12,20.16,21.12,6950,0
+KFS.US,D,20090122,000000,19.72,20.56,19.08,20.12,11950,0
+KFS.US,D,20090123,000000,19.92,19.92,18.56,19.12,5125,0
+KFS.US,D,20090126,000000,18.88,19.24,18.32,18.92,2050,0
+KFS.US,D,20090127,000000,19.48,20.44,19.32,20.44,6665,0
+KFS.US,D,20090128,000000,20.44,21.04,20.28,20.92,3425,0
+KFS.US,D,20090129,000000,20.72,21.12,20.2,20.2,3700,0
+KFS.US,D,20090130,000000,20,20.76,19.48,19.6,3425,0
+KFS.US,D,20090202,000000,19.4,19.96,19.28,19.56,3200,0
+KFS.US,D,20090203,000000,19.8,21.4,19.72,21.4,5075,0
+KFS.US,D,20090204,000000,22.08,23.08,20.72,20.72,6098,0
+KFS.US,D,20090205,000000,20.68,21,20.16,20.44,3275,0
+KFS.US,D,20090206,000000,20.44,20.44,19.4,20.36,1894,0
+KFS.US,D,20090209,000000,17.76,18.48,15.48,15.92,40496,0
+KFS.US,D,20090210,000000,16.08,16.08,13.56,13.8,21488,0
+KFS.US,D,20090211,000000,13.44,14.48,11.92,12.92,20059,0
+KFS.US,D,20090212,000000,12.4,12.4,9.96,10.48,22900,0
+KFS.US,D,20090213,000000,10.48,11.28,10.32,10.56,16851,0
+KFS.US,D,20090217,000000,10.56,10.56,9,9.36,11850,0
+KFS.US,D,20090218,000000,9.4,9.76,8.44,9.4,38223,0
+KFS.US,D,20090219,000000,10.8,10.8,9.56,10.16,21600,0
+KFS.US,D,20090220,000000,9.84,10.28,8.52,9.24,85350,0
+KFS.US,D,20090223,000000,9.32,9.84,8.72,8.76,25714,0
+KFS.US,D,20090224,000000,8.96,9.08,8.56,8.8,37085,0
+KFS.US,D,20090225,000000,9,9,8.56,8.56,29670,0
+KFS.US,D,20090226,000000,8.72,8.8,7.92,8,20580,0
+KFS.US,D,20090227,000000,7.88,7.96,6.56,7,38639,0
+KFS.US,D,20090302,000000,7.04,7.04,5.12,5.12,14025,0
+KFS.US,D,20090303,000000,6.6,6.6,5.4,6.08,180244,0
+KFS.US,D,20090304,000000,6.36,7.16,5.72,6.2,22848,0
+KFS.US,D,20090305,000000,5.96,6.04,5.52,5.76,15913,0
+KFS.US,D,20090306,000000,5.88,6.08,5.44,5.96,14150,0
+KFS.US,D,20090309,000000,5.88,6.04,5.52,5.52,10213,0
+KFS.US,D,20090310,000000,5.6,5.8,5.4,5.64,6575,0
+KFS.US,D,20090311,000000,6.28,6.72,5.8,5.92,23800,0
+KFS.US,D,20090312,000000,5.88,6.52,5.84,6.52,19253,0
+KFS.US,D,20090313,000000,7.16,9.12,7.08,8.84,37337,0
+KFS.US,D,20090316,000000,8.6,10.04,8.6,8.76,18604,0
+KFS.US,D,20090317,000000,8.8,9.12,8.16,8.52,10225,0
+KFS.US,D,20090318,000000,8.72,8.76,7.32,8.28,14367,0
+KFS.US,D,20090319,000000,8.44,8.64,7.28,7.28,10325,0
+KFS.US,D,20090320,000000,7.44,7.68,6.72,6.92,20925,0
+KFS.US,D,20090323,000000,7.36,7.48,6.92,7.36,10550,0
+KFS.US,D,20090324,000000,8.24,8.84,7.32,8.2,39413,0
+KFS.US,D,20090325,000000,8.4,8.64,7.76,8.36,18025,0
+KFS.US,D,20090326,000000,8.44,8.72,8.2,8.2,10525,0
+KFS.US,D,20090327,000000,8.2,8.28,7.96,8.12,18450,0
+KFS.US,D,20090330,000000,7.76,7.8,7.24,7.36,16502,0
+KFS.US,D,20090331,000000,7.36,7.6,7.12,7.12,13430,0
+KFS.US,D,20090401,000000,7.32,9.16,7.32,8.24,18431,0
+KFS.US,D,20090402,000000,8.8,9.24,8.4,8.64,10675,0
+KFS.US,D,20090403,000000,8.56,8.72,8.32,8.48,2587,0
+KFS.US,D,20090406,000000,8.04,8.36,8.04,8.32,10074,0
+KFS.US,D,20090407,000000,8.24,8.28,7.8,7.88,18150,0
+KFS.US,D,20090408,000000,7.96,7.96,7.52,7.52,9575,0
+KFS.US,D,20090409,000000,7.76,8.08,7.76,8.08,12663,0
+KFS.US,D,20090413,000000,8,8.64,8,8.56,16100,0
+KFS.US,D,20090414,000000,8.36,8.36,8.04,8.04,28200,0
+KFS.US,D,20090415,000000,7.96,8.04,7.96,8.04,12600,0
+KFS.US,D,20090416,000000,8.08,8.2,7.88,8.04,20277,0
+KFS.US,D,20090417,000000,8.04,8.44,8,8.24,7953,0
+KFS.US,D,20090420,000000,8.16,8.28,7.6,7.6,12344,0
+KFS.US,D,20090421,000000,7.52,8.32,7.52,8.08,10669,0
+KFS.US,D,20090422,000000,8,8.04,7.64,7.76,20100,0
+KFS.US,D,20090423,000000,7.84,8.12,7.76,7.76,7497,0
+KFS.US,D,20090424,000000,7.84,8.44,7.84,8.2,17397,0
+KFS.US,D,20090427,000000,8.16,8.16,7.96,8.04,8075,0
+KFS.US,D,20090428,000000,7.92,8.08,7.88,8.04,6575,0
+KFS.US,D,20090429,000000,8.24,9.12,8.16,9.08,15138,0
+KFS.US,D,20090430,000000,9.16,9.44,9.04,9.2,32305,0
+KFS.US,D,20090501,000000,9.12,9.28,9.12,9.28,7200,0
+KFS.US,D,20090504,000000,9.36,9.48,9.28,9.32,17957,0
+KFS.US,D,20090505,000000,9.4,9.48,9.32,9.36,6578,0
+KFS.US,D,20090506,000000,9.56,9.72,9.4,9.52,6825,0
+KFS.US,D,20090507,000000,9.64,10.84,9.64,10.68,30976,0
+KFS.US,D,20090508,000000,9.76,10.64,9.6,9.92,15863,0
+KFS.US,D,20090511,000000,9.8,10,8.28,8.92,19203,0
+KFS.US,D,20090512,000000,8.96,9.24,8.64,8.88,28725,0
+KFS.US,D,20090513,000000,9.08,9.28,8.6,8.6,7367,0
+KFS.US,D,20090514,000000,8.6,9.4,8.52,9.16,7863,0
+KFS.US,D,20090515,000000,9.12,9.24,8.8,9,5263,0
+KFS.US,D,20090518,000000,9.2,9.72,9.2,9.72,7750,0
+KFS.US,D,20090519,000000,9.6,9.76,9.56,9.68,14020,0
+KFS.US,D,20090520,000000,9.88,10.2,9.84,9.96,10738,0
+KFS.US,D,20090521,000000,9.84,9.96,9.68,9.68,16865,0
+KFS.US,D,20090522,000000,9.84,10.4,9.84,10.32,4075,0
+KFS.US,D,20090526,000000,10.32,10.48,10.32,10.36,7138,0
+KFS.US,D,20090527,000000,10.28,10.28,10.04,10.04,4399,0
+KFS.US,D,20090528,000000,10.28,10.76,10.28,10.64,2255,0
+KFS.US,D,20090529,000000,10.72,11.72,10.72,11.24,3125,0
+KFS.US,D,20090601,000000,12,13.96,12,12.48,17042,0
+KFS.US,D,20090602,000000,12.84,12.84,12.44,12.8,5850,0
+KFS.US,D,20090603,000000,12.8,12.96,12.44,12.56,19500,0
+KFS.US,D,20090604,000000,12.8,12.96,12.44,12.8,9775,0
+KFS.US,D,20090605,000000,12.68,14.12,12.68,14,15127,0
+KFS.US,D,20090608,000000,13.96,14.84,13.6,14.32,13680,0
+KFS.US,D,20090609,000000,14.52,14.52,13.4,13.68,8640,0
+KFS.US,D,20090610,000000,14.08,14.16,13.52,14.08,4213,0
+KFS.US,D,20090611,000000,14.2,14.68,13.8,13.84,21925,0
+KFS.US,D,20090612,000000,13.84,13.84,12.84,13,8397,0
+KFS.US,D,20090615,000000,13,13,11.88,12.28,22594,0
+KFS.US,D,20090616,000000,12.24,13.2,12.2,13.04,20463,0
+KFS.US,D,20090617,000000,13,13,12.12,12.84,4325,0
+KFS.US,D,20090618,000000,13.28,13.68,12.88,13.2,5100,0
+KFS.US,D,20090619,000000,13.2,13.28,13,13.24,2588,0
+KFS.US,D,20090622,000000,13.2,13.28,12.2,12.28,4475,0
+KFS.US,D,20090623,000000,12.2,12.24,11.72,11.92,7575,0
+KFS.US,D,20090624,000000,12,12.48,11.96,12,3038,0
+KFS.US,D,20090625,000000,12.16,12.16,11.64,11.68,2850,0
+KFS.US,D,20090626,000000,11.76,12.16,11.68,11.76,7185,0
+KFS.US,D,20090629,000000,11.76,12,11.52,11.64,7804,0
+KFS.US,D,20090630,000000,11.48,11.72,11.4,11.48,3625,0
+KFS.US,D,20090701,000000,11.48,11.88,11.48,11.48,2025,0
+KFS.US,D,20090702,000000,11.48,11.48,11.2,11.2,5078,0
+KFS.US,D,20090706,000000,10.6,10.84,10.6,10.68,8700,0
+KFS.US,D,20090707,000000,10.72,10.72,10.2,10.2,3950,0
+KFS.US,D,20090708,000000,10.2,10.2,9.6,9.68,10625,0
+KFS.US,D,20090709,000000,9.68,9.68,9.16,9.2,3600,0
+KFS.US,D,20090710,000000,9.28,9.44,9.28,9.36,49650,0
+KFS.US,D,20090713,000000,9,9.56,9,9.4,79631,0
+KFS.US,D,20090714,000000,9.64,10.6,9.56,10.28,10063,0
+KFS.US,D,20090715,000000,10.28,11.2,10.28,10.8,9456,0
+KFS.US,D,20090716,000000,10.92,12.48,10.64,12.36,20036,0
+KFS.US,D,20090717,000000,12.52,12.76,12.2,12.32,6103,0
+KFS.US,D,20090720,000000,12.32,13.12,12.32,12.64,5675,0
+KFS.US,D,20090721,000000,12.84,13.64,12,13.64,11138,0
+KFS.US,D,20090722,000000,13.4,13.6,13.16,13.44,4250,0
+KFS.US,D,20090723,000000,13.4,13.72,12.92,13.08,6450,0
+KFS.US,D,20090724,000000,12.96,13.08,12.68,12.88,1763,0
+KFS.US,D,20090727,000000,12.8,13.08,12.76,12.88,18464,0
+KFS.US,D,20090728,000000,12.56,12.56,12.24,12.4,2220,0
+KFS.US,D,20090729,000000,12.2,12.4,12.12,12.36,2731,0
+KFS.US,D,20090730,000000,12.52,12.8,12.4,12.4,3575,0
+KFS.US,D,20090731,000000,12.4,13.08,12.4,12.92,5050,0
+KFS.US,D,20090803,000000,12.92,13.12,12.52,13.12,1650,0
+KFS.US,D,20090804,000000,13.12,13.28,12.52,13.12,5300,0
+KFS.US,D,20090805,000000,13.36,14.32,13.36,14.32,9975,0
+KFS.US,D,20090806,000000,15.52,16.12,13.8,14.2,12843,0
+KFS.US,D,20090807,000000,12.28,13.72,12,12.68,23299,0
+KFS.US,D,20090810,000000,12.68,13.44,12.2,12.32,19630,0
+KFS.US,D,20090811,000000,12.32,12.32,11.44,11.68,9463,0
+KFS.US,D,20090812,000000,11.64,12.08,11.64,11.76,5112,0
+KFS.US,D,20090813,000000,11.72,12.08,11.64,12.04,4775,0
+KFS.US,D,20090814,000000,12.08,12.28,11.96,12.12,5250,0
+KFS.US,D,20090817,000000,12.04,12.04,11.72,11.88,1150,0
+KFS.US,D,20090818,000000,12.08,12.28,12.04,12.2,1950,0
+KFS.US,D,20090819,000000,12.24,12.52,12.24,12.32,2088,0
+KFS.US,D,20090820,000000,12.2,13.12,12.2,13.12,5755,0
+KFS.US,D,20090821,000000,13.2,13.84,13.12,13.56,8411,0
+KFS.US,D,20090824,000000,13.64,13.92,13.56,13.76,6100,0
+KFS.US,D,20090825,000000,13.84,14,13.8,13.84,1000,0
+KFS.US,D,20090826,000000,13.8,13.84,13.6,13.6,1825,0
+KFS.US,D,20090827,000000,13.64,13.8,13.56,13.8,5750,0
+KFS.US,D,20090828,000000,13.72,14.04,13.72,13.96,2525,0
+KFS.US,D,20090831,000000,13.96,13.96,13.56,13.56,1100,0
+KFS.US,D,20090901,000000,13.68,13.76,13.44,13.68,3900,0
+KFS.US,D,20090902,000000,13.68,14.12,13.6,13.96,11121,0
+KFS.US,D,20090903,000000,14,14,13.56,13.92,9236,0
+KFS.US,D,20090904,000000,14,14.44,13.72,14.32,10800,0
+KFS.US,D,20090908,000000,14.44,14.44,14.04,14.24,5699,0
+KFS.US,D,20090909,000000,14.08,15.96,14.08,14.88,18467,0
+KFS.US,D,20090910,000000,15.48,16.6,15.32,16.2,17032,0
+KFS.US,D,20090911,000000,16.96,17.28,16.16,16.4,8001,0
+KFS.US,D,20090914,000000,16.28,16.52,15.84,15.88,5050,0
+KFS.US,D,20090915,000000,16.16,16.8,16.16,16.8,7063,0
+KFS.US,D,20090916,000000,17,18.4,17,18.36,15093,0
+KFS.US,D,20090917,000000,18.32,19.12,18.32,18.8,11264,0
+KFS.US,D,20090918,000000,18.68,18.76,18.16,18.4,2100,0
+KFS.US,D,20090921,000000,18.12,18.6,18.04,18.56,950,0
+KFS.US,D,20090922,000000,18.44,18.44,18.08,18.08,1300,0
+KFS.US,D,20090923,000000,18.28,18.28,17,17.12,7449,0
+KFS.US,D,20090924,000000,17.12,17.16,16.52,16.6,11016,0
+KFS.US,D,20090925,000000,16.44,17.12,16.36,17.04,4044,0
+KFS.US,D,20090928,000000,17.24,17.52,17.24,17.4,1200,0
+KFS.US,D,20090929,000000,17.6,17.6,16.6,16.84,8204,0
+KFS.US,D,20090930,000000,17,17.16,16.96,17.04,5535,0
+KFS.US,D,20091001,000000,17.16,17.4,16.56,16.96,5025,0
+KFS.US,D,20091002,000000,16.64,17.36,16.6,17.24,5743,0
+KFS.US,D,20091005,000000,17.28,17.28,16.96,17.12,6500,0
+KFS.US,D,20091006,000000,17.32,17.68,17.24,17.24,5679,0
+KFS.US,D,20091007,000000,17.2,17.48,16.6,16.64,2100,0
+KFS.US,D,20091008,000000,16.64,16.84,16.08,16.48,3690,0
+KFS.US,D,20091009,000000,16.44,16.64,16.4,16.56,675,0
+KFS.US,D,20091012,000000,16.52,16.76,16.52,16.68,575,0
+KFS.US,D,20091013,000000,16.88,16.88,15.76,16.2,4103,0
+KFS.US,D,20091014,000000,16.32,16.56,16.04,16.2,4931,0
+KFS.US,D,20091015,000000,16.08,17.12,15.96,16.72,3125,0
+KFS.US,D,20091016,000000,16.88,16.96,16.56,16.76,1511,0
+KFS.US,D,20091019,000000,16.76,17.92,16.64,17.6,8936,0
+KFS.US,D,20091020,000000,17.8,18.84,17.68,18.52,7027,0
+KFS.US,D,20091021,000000,18.6,18.84,18.12,18.56,19706,0
+KFS.US,D,20091022,000000,18.4,18.4,18,18.32,5264,0
+KFS.US,D,20091023,000000,18.24,18.28,17.68,17.72,15845,0
+KFS.US,D,20091026,000000,17.8,17.84,16.76,16.76,2250,0
+KFS.US,D,20091027,000000,16.56,16.68,16.08,16.44,4475,0
+KFS.US,D,20091028,000000,16.16,16.2,15.2,16,15008,0
+KFS.US,D,20091029,000000,15.84,16.04,15.6,16.04,11486,0
+KFS.US,D,20091030,000000,16,16,15,15.24,6165,0
+KFS.US,D,20091102,000000,15.44,15.44,14.4,14.48,6206,0
+KFS.US,D,20091103,000000,14.28,15.04,13.84,14.96,7452,0
+KFS.US,D,20091104,000000,15.24,15.44,15.12,15.28,4305,0
+KFS.US,D,20091105,000000,15.36,15.76,15.24,15.52,5150,0
+KFS.US,D,20091106,000000,14.52,15.4,14.2,15.04,14426,0
+KFS.US,D,20091109,000000,15.16,15.16,13.84,13.96,8053,0
+KFS.US,D,20091110,000000,14.12,14.12,12.92,13,12963,0
+KFS.US,D,20091111,000000,12.96,13.04,12,12.32,33622,0
+KFS.US,D,20091112,000000,12.2,12.36,11.36,11.44,8045,0
+KFS.US,D,20091113,000000,11.28,11.44,11,11.08,6775,0
+KFS.US,D,20091116,000000,11.36,11.52,11.04,11.08,33698,0
+KFS.US,D,20091117,000000,10.44,10.48,6.2,6.48,430420,0
+KFS.US,D,20091118,000000,6.52,7.72,6.52,7,192075,0
+KFS.US,D,20091119,000000,7.08,7.56,6.76,6.8,94973,0
+KFS.US,D,20091120,000000,6.88,7.08,6.68,6.72,63184,0
+KFS.US,D,20091123,000000,6.76,6.92,5.88,6.4,69621,0
+KFS.US,D,20091124,000000,6.12,6.32,5.6,6.16,47823,0
+KFS.US,D,20091125,000000,6.08,6.4,5.92,6.2,63955,0
+KFS.US,D,20091127,000000,6,6,5.6,5.64,66146,0
+KFS.US,D,20091130,000000,5.6,5.68,4.44,5.24,56002,0
+KFS.US,D,20091201,000000,5.12,5.4,4.96,4.96,15139,0
+KFS.US,D,20091202,000000,5.08,5.4,5.08,5.32,22008,0
+KFS.US,D,20091203,000000,5.6,6.04,5.4,5.76,44486,0
+KFS.US,D,20091204,000000,5.76,6.08,5.24,5.44,38407,0
+KFS.US,D,20091207,000000,5.76,5.76,4.84,5.04,48825,0
+KFS.US,D,20091208,000000,5.04,5.04,4.76,4.88,45648,0
+KFS.US,D,20091209,000000,4.8,4.88,4.52,4.6,62686,0
+KFS.US,D,20091210,000000,4.68,4.68,4.32,4.36,45252,0
+KFS.US,D,20091211,000000,4.52,5.2,4.2,4.84,71228,0
+KFS.US,D,20091214,000000,4.84,4.88,4.48,4.76,28319,0
+KFS.US,D,20091215,000000,4.88,5.08,4.64,4.64,40958,0
+KFS.US,D,20091216,000000,4.72,4.84,4.44,4.48,43904,0
+KFS.US,D,20091217,000000,4.4,4.56,4.24,4.4,44332,0
+KFS.US,D,20091218,000000,4.4,4.88,4.32,4.8,56167,0
+KFS.US,D,20091221,000000,4.92,5.36,4.88,5.24,60960,0
+KFS.US,D,20091222,000000,5.28,6.12,5.04,6.04,108159,0
+KFS.US,D,20091223,000000,6.16,7.56,6.04,7.16,154313,0
+KFS.US,D,20091224,000000,7.72,8.8,7.4,8.04,121020,0
+KFS.US,D,20091228,000000,8,8,6.84,7.08,67171,0
+KFS.US,D,20091229,000000,7.2,7.84,6.8,7.24,49265,0
+KFS.US,D,20091230,000000,7.28,7.28,6.84,7.04,26460,0
+KFS.US,D,20091231,000000,7.16,7.16,6.88,7,32261,0
+KFS.US,D,20100104,000000,7,7.36,6.8,6.8,25277,0
+KFS.US,D,20100105,000000,6.92,6.92,6.16,6.36,68982,0
+KFS.US,D,20100106,000000,6.2,6.64,5.92,6.44,55737,0
+KFS.US,D,20100107,000000,6.48,6.48,6.08,6.16,27033,0
+KFS.US,D,20100108,000000,6.24,6.28,6,6.28,17311,0
+KFS.US,D,20100111,000000,6.24,6.32,6,6.12,43087,0
+KFS.US,D,20100112,000000,6,6,5.76,5.92,26985,0
+KFS.US,D,20100113,000000,6.04,6.04,5.56,5.68,34835,0
+KFS.US,D,20100114,000000,5.72,5.76,5.52,5.64,15402,0
+KFS.US,D,20100115,000000,5.56,5.56,5.2,5.48,43362,0
+KFS.US,D,20100119,000000,5.36,5.4,5.32,5.36,21552,0
+KFS.US,D,20100120,000000,5.4,5.4,5.24,5.28,38231,0
+KFS.US,D,20100121,000000,5.44,6.4,5.36,6.4,213342,0
+KFS.US,D,20100122,000000,6.4,6.48,5.76,5.88,80442,0
+KFS.US,D,20100125,000000,6.56,7.84,6.52,6.92,392566,0
+KFS.US,D,20100126,000000,7.04,7.04,6.4,6.44,108867,0
+KFS.US,D,20100127,000000,6.4,6.56,6.16,6.52,42974,0
+KFS.US,D,20100128,000000,6.8,6.8,6.28,6.36,25882,0
+KFS.US,D,20100129,000000,6.36,6.56,6.2,6.4,29246,0
+KFS.US,D,20100201,000000,6.44,6.44,6.16,6.32,12694,0
+KFS.US,D,20100202,000000,6.2,6.44,6.04,6.44,32837,0
+KFS.US,D,20100203,000000,6.32,6.6,6.32,6.36,12431,0
+KFS.US,D,20100204,000000,6.36,6.56,6.16,6.32,14112,0
+KFS.US,D,20100205,000000,6.24,6.56,6.16,6.56,23895,0
+KFS.US,D,20100208,000000,6.6,6.8,6.36,6.36,14172,0
+KFS.US,D,20100209,000000,6.56,6.56,6.24,6.36,8599,0
+KFS.US,D,20100210,000000,6.36,6.4,6.28,6.36,2473,0
+KFS.US,D,20100211,000000,6.2,6.52,6.2,6.52,1889,0
+KFS.US,D,20100212,000000,6.32,6.4,6.24,6.32,5339,0
+KFS.US,D,20100216,000000,6.2,6.48,6.2,6.4,5850,0
+KFS.US,D,20100217,000000,6.48,6.6,6.28,6.6,10864,0
+KFS.US,D,20100218,000000,6.48,6.72,6.48,6.68,35019,0
+KFS.US,D,20100219,000000,6.8,6.8,6.64,6.68,13738,0
+KFS.US,D,20100222,000000,6.64,6.68,6.44,6.6,10965,0
+KFS.US,D,20100223,000000,6.6,6.6,6.44,6.48,19500,0
+KFS.US,D,20100224,000000,6.4,6.6,6.4,6.56,9025,0
+KFS.US,D,20100225,000000,6.36,6.52,6.36,6.48,12786,0
+KFS.US,D,20100226,000000,6.48,6.64,6.44,6.52,6899,0
+KFS.US,D,20100301,000000,6.4,6.68,6.4,6.6,7859,0
+KFS.US,D,20100302,000000,6.6,6.76,6.52,6.6,14727,0
+KFS.US,D,20100303,000000,6.56,6.76,6.56,6.64,3624,0
+KFS.US,D,20100304,000000,6.8,6.8,6.56,6.56,8334,0
+KFS.US,D,20100305,000000,6.68,7.6,6.64,7.16,124867,0
+KFS.US,D,20100308,000000,7.16,7.4,6.92,7.16,41272,0
+KFS.US,D,20100309,000000,7,7.16,6.8,6.84,16041,0
+KFS.US,D,20100310,000000,6.64,7.08,6.64,7.08,27507,0
+KFS.US,D,20100311,000000,7.28,7.28,6.76,7.04,14350,0
+KFS.US,D,20100312,000000,6.92,7,6.8,6.84,12386,0
+KFS.US,D,20100315,000000,6.88,6.88,6.64,6.8,13091,0
+KFS.US,D,20100316,000000,6.72,7.28,6.72,6.92,24246,0
+KFS.US,D,20100317,000000,7,7,6.8,6.8,13950,0
+KFS.US,D,20100318,000000,6.88,6.88,6.72,6.76,8036,0
+KFS.US,D,20100319,000000,6.84,6.84,6.36,6.4,23357,0
+KFS.US,D,20100322,000000,6.2,6.44,6.08,6.44,29232,0
+KFS.US,D,20100323,000000,6.56,6.84,6.44,6.84,14401,0
+KFS.US,D,20100324,000000,6.8,6.96,6.56,6.6,20078,0
+KFS.US,D,20100325,000000,6.76,6.92,6.68,6.92,13144,0
+KFS.US,D,20100326,000000,6.96,6.96,6.8,6.92,7443,0
+KFS.US,D,20100329,000000,7,7.12,6.44,6.6,25664,0
+KFS.US,D,20100330,000000,6.64,6.64,6.24,6.36,28202,0
+KFS.US,D,20100331,000000,6.52,6.56,6.28,6.4,17919,0
+KFS.US,D,20100401,000000,6.2,9.56,6.12,8.2,428642,0
+KFS.US,D,20100405,000000,8.4,9.2,8.2,9.2,315587,0
+KFS.US,D,20100406,000000,9.44,10.88,9.12,10.2,423120,0
+KFS.US,D,20100407,000000,10.12,10.2,9.32,9.84,145495,0
+KFS.US,D,20100408,000000,9.44,9.72,9.4,9.6,37529,0
+KFS.US,D,20100409,000000,9.76,9.96,9.32,9.8,117547,0
+KFS.US,D,20100412,000000,9.8,9.84,9.56,9.6,44249,0
+KFS.US,D,20100413,000000,9.6,9.76,9.28,9.6,62145,0
+KFS.US,D,20100414,000000,9.76,9.76,9.44,9.48,11035,0
+KFS.US,D,20100415,000000,9.6,9.68,9.32,9.68,111223,0
+KFS.US,D,20100416,000000,9.68,10.84,9.6,10.36,151152,0
+KFS.US,D,20100419,000000,10.64,10.64,9.96,10.04,62874,0
+KFS.US,D,20100420,000000,10.12,10.48,9.72,10,35895,0
+KFS.US,D,20100421,000000,10.08,10.12,9.8,9.8,24831,0
+KFS.US,D,20100422,000000,9.84,9.84,9.4,9.68,27499,0
+KFS.US,D,20100423,000000,9.72,9.72,9.4,9.48,26966,0
+KFS.US,D,20100426,000000,9.64,9.64,9.36,9.56,10655,0
+KFS.US,D,20100427,000000,9.4,9.48,9.04,9.08,30566,0
+KFS.US,D,20100428,000000,9.2,9.24,8.56,9.12,37473,0
+KFS.US,D,20100429,000000,9.04,9.04,8.84,8.92,6586,0
+KFS.US,D,20100430,000000,8.96,9.08,8.72,8.84,10899,0
+KFS.US,D,20100503,000000,8.6,8.64,8.4,8.56,30835,0
+KFS.US,D,20100504,000000,8.52,8.52,8.04,8.08,20819,0
+KFS.US,D,20100505,000000,7.88,8.16,7.76,8,23006,0
+KFS.US,D,20100506,000000,8.12,8.12,6.6,7.4,15600,0
+KFS.US,D,20100507,000000,7.44,7.72,7.4,7.64,20033,0
+KFS.US,D,20100510,000000,7.56,8.4,7.56,8.16,7586,0
+KFS.US,D,20100511,000000,7.84,8.44,7.84,8.32,13320,0
+KFS.US,D,20100512,000000,8.56,8.56,8.16,8.24,5367,0
+KFS.US,D,20100513,000000,8.04,8.36,8,8.04,5500,0
+KFS.US,D,20100514,000000,8.12,8.84,8.04,8.12,44561,0
+KFS.US,D,20100517,000000,8.12,8.2,7.52,7.68,17883,0
+KFS.US,D,20100518,000000,7.8,8.08,7.8,7.84,8317,0
+KFS.US,D,20100519,000000,7.6,7.84,7.52,7.56,7851,0
+KFS.US,D,20100520,000000,7.32,7.36,6.96,7.04,29519,0
+KFS.US,D,20100521,000000,6.88,7.16,6.88,6.92,9101,0
+KFS.US,D,20100524,000000,6.92,7.28,6.92,7.16,2250,0
+KFS.US,D,20100525,000000,6.96,7.04,6.8,6.88,20943,0
+KFS.US,D,20100526,000000,6.88,7.04,6.2,6.4,37606,0
+KFS.US,D,20100527,000000,6.36,6.88,6.32,6.64,23434,0
+KFS.US,D,20100528,000000,6.64,6.8,6.64,6.72,44050,0
+KFS.US,D,20100601,000000,6.92,6.92,6.36,6.76,47992,0
+KFS.US,D,20100602,000000,6.76,6.76,6.36,6.72,7364,0
+KFS.US,D,20100603,000000,6.64,6.76,6.44,6.64,18555,0
+KFS.US,D,20100604,000000,6.44,6.72,6.4,6.72,33775,0
+KFS.US,D,20100607,000000,6.92,6.92,6.52,6.56,11078,0
+KFS.US,D,20100608,000000,6.84,6.84,6.4,6.56,20550,0
+KFS.US,D,20100609,000000,6.56,6.68,6.56,6.68,22850,0
+KFS.US,D,20100610,000000,6.64,6.68,6.56,6.68,2200,0
+KFS.US,D,20100611,000000,6.64,6.64,6.56,6.64,4025,0
+KFS.US,D,20100614,000000,6.64,6.68,6.6,6.6,1725,0
+KFS.US,D,20100615,000000,6.52,6.84,6.52,6.8,15415,0
+KFS.US,D,20100616,000000,6.96,7,6.72,6.84,19791,0
+KFS.US,D,20100617,000000,6.84,6.92,6.76,6.84,43685,0
+KFS.US,D,20100618,000000,6.96,7.04,6.88,7.04,32662,0
+KFS.US,D,20100621,000000,7.04,7.04,6.72,6.84,37733,0
+KFS.US,D,20100622,000000,6.88,7.04,6.68,6.68,36097,0
+KFS.US,D,20100623,000000,6.64,7.32,6.64,7.24,46844,0
+KFS.US,D,20100624,000000,7.32,7.32,7.12,7.2,30057,0
+KFS.US,D,20100625,000000,7.32,7.32,7.08,7.12,25079,0
+KFS.US,D,20100628,000000,7.12,7.16,7.12,7.12,18922,0
+KFS.US,D,20100629,000000,7.04,7.04,7,7,35108,0
+KFS.US,D,20100630,000000,6.84,7,6.8,6.88,68307,0
+KFS.US,D,20100701,000000,6.8,6.96,6.8,6.88,8914,0
+KFS.US,D,20100702,000000,6.72,6.84,6.6,6.6,25215,0
+KFS.US,D,20100706,000000,6.6,6.64,6.56,6.6,24907,0
+KFS.US,D,20100707,000000,6.52,6.68,6.48,6.6,3776,0
+KFS.US,D,20100708,000000,6.76,7.24,6.72,7.12,16785,0
+KFS.US,D,20100709,000000,7.08,7.44,7,7.44,17317,0
+KFS.US,D,20100712,000000,7.32,7.68,7.32,7.68,20153,0
+KFS.US,D,20100713,000000,7.8,7.8,7.56,7.64,19533,0
+KFS.US,D,20100714,000000,7.52,7.8,7.52,7.8,32100,0
+KFS.US,D,20100715,000000,7.8,8.04,7.6,8,12691,0
+KFS.US,D,20100716,000000,8.04,8.04,7.6,7.68,11326,0
+KFS.US,D,20100719,000000,7.76,7.8,7.64,7.68,6525,0
+KFS.US,D,20100720,000000,7.76,7.76,7.56,7.68,15740,0
+KFS.US,D,20100721,000000,7.68,7.76,7.52,7.56,11263,0
+KFS.US,D,20100722,000000,7.8,7.84,7.64,7.76,10675,0
+KFS.US,D,20100723,000000,7.84,7.88,7.6,7.68,6166,0
+KFS.US,D,20100726,000000,7.52,7.68,7.52,7.6,6400,0
+KFS.US,D,20100727,000000,7.64,7.64,7.4,7.48,8225,0
+KFS.US,D,20100728,000000,7.4,7.52,7.4,7.4,1698,0
+KFS.US,D,20100729,000000,7.44,7.52,7.4,7.52,975,0
+KFS.US,D,20100730,000000,7.4,7.68,7.32,7.68,2050,0
+KFS.US,D,20100802,000000,7.6,7.92,7.52,7.92,5750,0
+KFS.US,D,20100803,000000,7.8,7.8,7.6,7.6,9041,0
+KFS.US,D,20100804,000000,7.6,7.64,7.6,7.6,7264,0
+KFS.US,D,20100805,000000,7.6,7.76,7.56,7.64,13777,0
+KFS.US,D,20100806,000000,7.52,7.68,7.52,7.68,2800,0
+KFS.US,D,20100809,000000,7.84,8.08,7.76,8.08,14175,0
+KFS.US,D,20100810,000000,7.76,8,7.76,7.96,6750,0
+KFS.US,D,20100811,000000,7.92,8.2,7.76,7.96,10983,0
+KFS.US,D,20100812,000000,7.96,8.12,7.72,7.84,13445,0
+KFS.US,D,20100813,000000,7.92,7.92,7.2,7.24,14698,0
+KFS.US,D,20100816,000000,7.2,7.28,7.04,7.04,19670,0
+KFS.US,D,20100817,000000,7.12,7.4,7.12,7.4,28163,0
+KFS.US,D,20100818,000000,7.44,7.44,7.08,7.2,14472,0
+KFS.US,D,20100819,000000,7.2,7.64,7.08,7.4,21225,0
+KFS.US,D,20100820,000000,7.28,7.36,7.08,7.12,1400,0
+KFS.US,D,20100823,000000,7,7.2,7,7.16,6175,0
+KFS.US,D,20100824,000000,7.04,7.12,7,7.04,7329,0
+KFS.US,D,20100825,000000,6.96,7.08,6.88,7,4800,0
+KFS.US,D,20100826,000000,6.96,7.16,6.92,7.08,3508,0
+KFS.US,D,20100827,000000,7.04,7.12,6.92,7.04,1625,0
+KFS.US,D,20100830,000000,7,7,6.8,6.92,7275,0
+KFS.US,D,20100831,000000,7,7,6.56,6.72,6260,0
+KFS.US,D,20100901,000000,6.84,6.84,6.64,6.72,2292,0
+KFS.US,D,20100902,000000,6.8,6.96,6.6,6.88,1438,0
+KFS.US,D,20100903,000000,6.96,7,6.92,6.92,3147,0
+KFS.US,D,20100907,000000,7,7,6.8,6.88,2180,0
+KFS.US,D,20100908,000000,6.8,7.12,6.8,7.12,3900,0
+KFS.US,D,20100909,000000,7.08,7.08,6.88,7.04,6475,0
+KFS.US,D,20100910,000000,6.96,7,6.88,6.92,1750,0
+KFS.US,D,20100913,000000,6.88,6.96,6.84,6.96,4538,0
+KFS.US,D,20100914,000000,6.88,6.96,6.84,6.92,8009,0
+KFS.US,D,20100915,000000,6.84,6.96,6.76,6.96,6825,0
+KFS.US,D,20100916,000000,6.92,6.92,6.68,6.76,3917,0
+KFS.US,D,20100917,000000,6.72,6.84,6.6,6.6,18599,0
+KFS.US,D,20100920,000000,6.6,6.8,6.6,6.68,3325,0
+KFS.US,D,20100921,000000,6.6,6.8,6.6,6.8,4359,0
+KFS.US,D,20100922,000000,6.68,6.68,6.48,6.6,12221,0
+KFS.US,D,20100923,000000,6.52,6.56,6.2,6.4,24585,0
+KFS.US,D,20100924,000000,6.36,6.48,6.32,6.44,5338,0
+KFS.US,D,20100927,000000,6.56,6.6,6.44,6.6,13700,0
+KFS.US,D,20100928,000000,6.52,6.6,6.48,6.48,32625,0
+KFS.US,D,20100929,000000,6.56,6.6,6.44,6.48,6800,0
+KFS.US,D,20100930,000000,6.76,6.76,6.4,6.44,35061,0
+KFS.US,D,20101001,000000,6.48,6.6,6.36,6.6,3667,0
+KFS.US,D,20101004,000000,6.44,6.64,6.4,6.64,5775,0
+KFS.US,D,20101005,000000,6.64,6.8,6.52,6.8,7194,0
+KFS.US,D,20101006,000000,6.8,6.8,6.52,6.6,4900,0
+KFS.US,D,20101007,000000,6.56,6.64,6.48,6.56,13425,0
+KFS.US,D,20101008,000000,6.52,6.8,6.52,6.56,8886,0
+KFS.US,D,20101011,000000,6.56,6.68,6.56,6.68,1650,0
+KFS.US,D,20101012,000000,6.6,6.72,6.36,6.48,28825,0
+KFS.US,D,20101013,000000,6.68,6.68,6.4,6.48,4350,0
+KFS.US,D,20101014,000000,6.28,6.52,6.28,6.52,6085,0
+KFS.US,D,20101015,000000,6.4,6.48,6.32,6.36,2313,0
+KFS.US,D,20101018,000000,6.16,6.4,6.16,6.36,4739,0
+KFS.US,D,20101019,000000,6.2,6.24,6.12,6.2,9381,0
+KFS.US,D,20101020,000000,6.16,6.4,6.16,6.24,5775,0
+KFS.US,D,20101021,000000,6.24,6.28,6.16,6.16,9788,0
+KFS.US,D,20101022,000000,6.16,6.24,6.16,6.16,9300,0
+KFS.US,D,20101025,000000,6.08,6.16,6.08,6.12,1400,0
+KFS.US,D,20101026,000000,6.12,6.2,5.92,5.96,39950,0
+KFS.US,D,20101027,000000,5.84,6.24,5.8,6.24,30188,0
+KFS.US,D,20101028,000000,6.24,6.56,6.12,6.4,18596,0
+KFS.US,D,20101029,000000,6.28,6.4,5.92,5.96,74574,0
+KFS.US,D,20101101,000000,6.12,6.32,5.88,5.92,25737,0
+KFS.US,D,20101102,000000,5.88,6.12,5.88,5.88,9296,0
+KFS.US,D,20101103,000000,5.84,6,5.72,5.76,12670,0
+KFS.US,D,20101104,000000,5.8,5.88,5.68,5.68,30263,0
+KFS.US,D,20101105,000000,5.8,6.12,5.8,5.88,9360,0
+KFS.US,D,20101108,000000,5.84,5.88,5.72,5.8,9595,0
+KFS.US,D,20101109,000000,5.88,6.16,5.68,5.68,13310,0
+KFS.US,D,20101110,000000,5.72,5.72,5.52,5.6,13900,0
+KFS.US,D,20101111,000000,5.56,5.72,5.52,5.68,26925,0
+KFS.US,D,20101112,000000,5.68,5.76,5.56,5.72,20775,0
+KFS.US,D,20101115,000000,5.88,5.88,5.8,5.84,4251,0
+KFS.US,D,20101116,000000,5.8,5.84,5.64,5.72,24750,0
+KFS.US,D,20101117,000000,5.6,5.68,5.56,5.6,14500,0
+KFS.US,D,20101118,000000,5.64,5.64,5.56,5.64,13900,0
+KFS.US,D,20101119,000000,5.76,5.84,5.76,5.8,9125,0
+KFS.US,D,20101122,000000,5.8,5.84,5.6,5.6,17640,0
+KFS.US,D,20101123,000000,5.88,5.88,5.52,5.56,4488,0
+KFS.US,D,20101124,000000,5.76,5.76,5.56,5.72,6150,0
+KFS.US,D,20101126,000000,5.56,5.56,5.48,5.52,7126,0
+KFS.US,D,20101129,000000,5.44,5.48,5.2,5.44,35103,0
+KFS.US,D,20101130,000000,5.44,5.44,5.08,5.32,47340,0
+KFS.US,D,20101201,000000,5.28,5.44,5.24,5.36,17447,0
+KFS.US,D,20101202,000000,5.4,5.52,5.24,5.28,16400,0
+KFS.US,D,20101203,000000,5.2,5.36,5.16,5.16,27630,0
+KFS.US,D,20101206,000000,5.2,5.24,5.04,5.04,42389,0
+KFS.US,D,20101207,000000,5.08,5.08,4.92,5,58845,0
+KFS.US,D,20101208,000000,4.88,4.92,4.72,4.92,112094,0
+KFS.US,D,20101209,000000,4.92,4.96,4.8,4.8,58458,0
+KFS.US,D,20101210,000000,4.84,5.4,4.8,5.4,69955,0
+KFS.US,D,20101213,000000,5.52,5.56,5.08,5.08,31356,0
+KFS.US,D,20101214,000000,4.96,5.12,4.96,5.04,12999,0
+KFS.US,D,20101215,000000,5.12,5.16,4.92,4.92,22018,0
+KFS.US,D,20101216,000000,5,5.04,4.8,5,52200,0
+KFS.US,D,20101217,000000,4.84,4.88,4.72,4.8,56749,0
+KFS.US,D,20101220,000000,4.84,4.92,4.72,4.8,25859,0
+KFS.US,D,20101221,000000,4.8,4.96,4.8,4.96,48087,0
+KFS.US,D,20101222,000000,5.08,5.8,5.04,5.24,62252,0
+KFS.US,D,20101223,000000,5.48,5.48,5.16,5.24,86962,0
+KFS.US,D,20101227,000000,5.28,5.6,5.28,5.48,17630,0
+KFS.US,D,20101228,000000,5.6,6.16,5.48,6.12,23243,0
+KFS.US,D,20101229,000000,6,6,5.4,5.6,43687,0
+KFS.US,D,20101230,000000,5.72,5.8,5.52,5.8,18503,0
+KFS.US,D,20101231,000000,5.64,5.68,5.52,5.68,5510,0
+KFS.US,D,20110103,000000,5.84,6.04,5.6,5.8,11329,0
+KFS.US,D,20110104,000000,5.92,5.92,5.6,5.64,6625,0
+KFS.US,D,20110105,000000,5.56,5.6,5.52,5.6,4813,0
+KFS.US,D,20110106,000000,5.6,5.64,5.52,5.52,5496,0
+KFS.US,D,20110107,000000,5.6,5.68,5.36,5.64,4936,0
+KFS.US,D,20110110,000000,5.64,5.64,5.4,5.56,8925,0
+KFS.US,D,20110111,000000,5.64,5.8,5.52,5.72,19825,0
+KFS.US,D,20110112,000000,5.72,5.76,5.44,5.52,13125,0
+KFS.US,D,20110113,000000,5.48,5.8,5.48,5.68,10525,0
+KFS.US,D,20110114,000000,5.64,5.64,5.56,5.64,2538,0
+KFS.US,D,20110118,000000,5.52,5.56,5.4,5.4,8959,0
+KFS.US,D,20110119,000000,5.48,5.48,5.16,5.28,22036,0
+KFS.US,D,20110120,000000,5.32,5.36,5.2,5.2,18026,0
+KFS.US,D,20110121,000000,5.16,5.4,5.16,5.36,6240,0
+KFS.US,D,20110124,000000,5.32,5.36,5.04,5.08,25871,0
+KFS.US,D,20110125,000000,5.2,5.28,5.12,5.28,3663,0
+KFS.US,D,20110126,000000,5.28,5.32,5.16,5.28,3209,0
+KFS.US,D,20110127,000000,5.2,5.28,5.16,5.16,3425,0
+KFS.US,D,20110128,000000,5.16,5.24,5.12,5.2,5341,0
+KFS.US,D,20110131,000000,5.2,5.24,5.12,5.24,11337,0
+KFS.US,D,20110201,000000,5.4,5.4,5.04,5.2,20756,0
+KFS.US,D,20110202,000000,5.24,5.24,5.12,5.2,40529,0
+KFS.US,D,20110203,000000,5.16,5.16,5,5,28718,0
+KFS.US,D,20110204,000000,5.08,5.12,5.04,5.04,5500,0
+KFS.US,D,20110207,000000,5.08,5.2,5.08,5.2,7185,0
+KFS.US,D,20110208,000000,5.2,5.4,5.12,5.24,29527,0
+KFS.US,D,20110209,000000,5.2,5.32,5.2,5.2,1934,0
+KFS.US,D,20110210,000000,5.2,5.2,5.12,5.2,2948,0
+KFS.US,D,20110211,000000,5.16,5.2,5.08,5.08,9692,0
+KFS.US,D,20110214,000000,5.04,5.2,5.04,5.16,3068,0
+KFS.US,D,20110215,000000,5.12,5.16,5.08,5.12,3460,0
+KFS.US,D,20110216,000000,5.16,5.16,5,5.08,30287,0
+KFS.US,D,20110218,000000,5.04,5.04,5,5,9450,0
+KFS.US,D,20110222,000000,5,5.08,4.88,4.96,10344,0
+KFS.US,D,20110223,000000,5,5.08,4.88,4.92,1890,0
+KFS.US,D,20110224,000000,4.88,4.96,4.88,4.92,2892,0
+KFS.US,D,20110225,000000,4.88,4.88,4.8,4.8,8575,0
+KFS.US,D,20110228,000000,4.76,4.84,4.56,4.68,46861,0
+KFS.US,D,20110301,000000,4.6,4.64,4.4,4.4,77788,0
+KFS.US,D,20110302,000000,4.32,4.44,4.2,4.32,45375,0
+KFS.US,D,20110303,000000,4.28,4.48,4.24,4.48,14265,0
+KFS.US,D,20110304,000000,4.44,4.6,4.2,4.4,23960,0
+KFS.US,D,20110307,000000,4.28,4.4,4.24,4.32,12754,0
+KFS.US,D,20110308,000000,4.36,4.4,4.24,4.28,7480,0
+KFS.US,D,20110309,000000,4.32,4.52,4.24,4.44,18949,0
+KFS.US,D,20110310,000000,4.28,4.44,4.24,4.24,13975,0
+KFS.US,D,20110311,000000,4.28,4.36,4.2,4.2,10367,0
+KFS.US,D,20110314,000000,4.2,4.36,4.08,4.2,13336,0
+KFS.US,D,20110315,000000,4.04,4.16,4.04,4.12,8375,0
+KFS.US,D,20110316,000000,4.12,4.2,4.08,4.2,2831,0
+KFS.US,D,20110317,000000,4.16,4.32,4.16,4.28,2080,0
+KFS.US,D,20110318,000000,4.36,4.36,4.08,4.24,5240,0
+KFS.US,D,20110321,000000,4.32,4.32,4.16,4.32,8174,0
+KFS.US,D,20110322,000000,4.32,4.4,4.28,4.32,4875,0
+KFS.US,D,20110323,000000,4.24,4.24,3.52,3.56,118880,0
+KFS.US,D,20110324,000000,3.6,3.76,3.44,3.68,31844,0
+KFS.US,D,20110325,000000,3.72,3.8,3.6,3.6,41963,0
+KFS.US,D,20110328,000000,3.76,3.8,3.68,3.68,12416,0
+KFS.US,D,20110329,000000,3.68,3.68,3.52,3.52,9293,0
+KFS.US,D,20110330,000000,3.52,3.76,3.52,3.76,4459,0
+KFS.US,D,20110331,000000,3.72,3.96,3.72,3.72,22025,0
+KFS.US,D,20110401,000000,3.72,4,3.72,3.96,6816,0
+KFS.US,D,20110404,000000,3.88,3.92,3.76,3.8,1631,0
+KFS.US,D,20110405,000000,3.76,4.04,3.76,4.04,4358,0
+KFS.US,D,20110406,000000,3.96,4.04,3.96,4.04,11363,0
+KFS.US,D,20110407,000000,4,4.04,3.96,4,1658,0
+KFS.US,D,20110408,000000,3.96,4.04,3.92,4.04,5803,0
+KFS.US,D,20110411,000000,4,4.4,3.92,4.2,22725,0
+KFS.US,D,20110412,000000,4.32,4.84,4.2,4.76,52631,0
+KFS.US,D,20110413,000000,4.76,5.24,4.76,5.24,71566,0
+KFS.US,D,20110414,000000,5.2,5.2,4.6,4.68,42408,0
+KFS.US,D,20110415,000000,4.52,4.92,4.44,4.72,21645,0
+KFS.US,D,20110418,000000,5,5,4.52,4.52,10366,0
+KFS.US,D,20110419,000000,4.6,4.84,4.6,4.68,6471,0
+KFS.US,D,20110420,000000,4.68,4.68,4.6,4.68,5677,0
+KFS.US,D,20110421,000000,4.68,4.84,4.4,4.4,14366,0
+KFS.US,D,20110425,000000,4.48,4.6,4.44,4.52,2275,0
+KFS.US,D,20110426,000000,4.64,4.64,4.4,4.44,4137,0
+KFS.US,D,20110427,000000,4.44,4.44,4.16,4.28,16185,0
+KFS.US,D,20110428,000000,4.28,4.36,4.24,4.28,9074,0
+KFS.US,D,20110429,000000,4.24,4.32,4.24,4.28,2200,0
+KFS.US,D,20110502,000000,4.24,4.24,4.16,4.16,4254,0
+KFS.US,D,20110503,000000,4.12,4.2,4.08,4.08,6315,0
+KFS.US,D,20110504,000000,4.12,4.16,4.08,4.08,5471,0
+KFS.US,D,20110505,000000,4.08,4.16,4.04,4.04,8328,0
+KFS.US,D,20110506,000000,4.04,4.08,4,4.04,5587,0
+KFS.US,D,20110509,000000,4.08,4.12,4.04,4.04,1458,0
+KFS.US,D,20110510,000000,3.88,4.36,3.76,4.32,10526,0
+KFS.US,D,20110511,000000,4.44,4.44,4.24,4.44,2971,0
+KFS.US,D,20110512,000000,4.32,4.32,4.04,4.04,3171,0
+KFS.US,D,20110513,000000,4.08,4.16,4.04,4.04,900,0
+KFS.US,D,20110516,000000,4.04,4.12,4,4.12,2265,0
+KFS.US,D,20110517,000000,4.16,4.16,4,4.12,3874,0
+KFS.US,D,20110518,000000,4.04,4.04,3.92,3.92,2569,0
+KFS.US,D,20110519,000000,4,4.32,3.96,4.24,35886,0
+KFS.US,D,20110520,000000,4.28,4.6,4.12,4.56,33045,0
+KFS.US,D,20110523,000000,4.4,4.76,4.4,4.72,11944,0
+KFS.US,D,20110524,000000,4.72,4.72,4.32,4.52,14401,0
+KFS.US,D,20110525,000000,4.36,4.36,4.12,4.2,6534,0
+KFS.US,D,20110526,000000,4.12,4.36,4.12,4.16,7749,0
+KFS.US,D,20110527,000000,4.12,4.24,4.12,4.24,655,0
+KFS.US,D,20110531,000000,4.16,4.32,4.12,4.16,2688,0
+KFS.US,D,20110601,000000,4.16,4.2,4.12,4.12,4016,0
+KFS.US,D,20110602,000000,4.16,4.2,3.92,4.04,11114,0
+KFS.US,D,20110603,000000,4.04,4.12,4.04,4.08,17664,0
+KFS.US,D,20110606,000000,4.04,4.16,4,4,3075,0
+KFS.US,D,20110607,000000,4.12,4.12,4,4.08,5177,0
+KFS.US,D,20110608,000000,4,4.08,4,4,4498,0
+KFS.US,D,20110609,000000,3.88,4.12,3.88,4.04,77660,0
+KFS.US,D,20110610,000000,4.12,4.2,4,4.12,2723,0
+KFS.US,D,20110613,000000,4.16,4.16,3.96,4,9350,0
+KFS.US,D,20110614,000000,3.96,4.24,3.96,4,9776,0
+KFS.US,D,20110615,000000,3.96,4.08,3.88,3.92,8911,0
+KFS.US,D,20110616,000000,4,4.08,3.76,3.76,9365,0
+KFS.US,D,20110617,000000,3.8,3.92,3.72,3.72,6230,0
+KFS.US,D,20110620,000000,3.64,4,3.64,4,7874,0
+KFS.US,D,20110621,000000,4.04,4.2,3.88,4.08,17090,0
+KFS.US,D,20110622,000000,4.08,4.08,3.92,4,39233,0
+KFS.US,D,20110623,000000,3.88,4,3.84,4,4205,0
+KFS.US,D,20110624,000000,4.08,4.08,4.08,4.08,50,0
+KFS.US,D,20110627,000000,3.92,3.96,3.88,3.92,1100,0
+KFS.US,D,20110628,000000,3.84,3.92,3.64,3.72,15781,0
+KFS.US,D,20110629,000000,3.92,3.96,3.8,3.92,5243,0
+KFS.US,D,20110630,000000,3.96,4.08,3.84,4.08,7494,0
+KFS.US,D,20110701,000000,4,4.2,4,4.16,531,0
+KFS.US,D,20110705,000000,4.12,4.12,3.88,3.88,15828,0
+KFS.US,D,20110706,000000,3.84,4,3.84,4,4103,0
+KFS.US,D,20110707,000000,4,4.04,3.72,4.04,1888,0
+KFS.US,D,20110708,000000,3.96,4,3.88,4,12725,0
+KFS.US,D,20110711,000000,3.96,4,3.92,4,225,0
+KFS.US,D,20110712,000000,3.96,4,3.96,4,575,0
+KFS.US,D,20110713,000000,4,4.12,4,4.12,2170,0
+KFS.US,D,20110714,000000,4.08,4.12,4,4.08,455,0
+KFS.US,D,20110715,000000,4,4.12,3.96,4.08,3525,0
+KFS.US,D,20110718,000000,4.08,4.08,4,4.04,800,0
+KFS.US,D,20110719,000000,4.04,4.04,3.84,3.96,7340,0
+KFS.US,D,20110720,000000,3.92,4.08,3.84,3.88,9900,0
+KFS.US,D,20110721,000000,3.96,4,3.88,3.96,6983,0
+KFS.US,D,20110722,000000,3.96,3.96,3.88,3.92,10710,0
+KFS.US,D,20110725,000000,3.96,4,3.96,4,17400,0
+KFS.US,D,20110726,000000,4,4.04,4,4,48665,0
+KFS.US,D,20110727,000000,3.96,3.96,3.88,3.88,2300,0
+KFS.US,D,20110728,000000,3.92,4,3.8,3.8,10235,0
+KFS.US,D,20110729,000000,3.84,3.88,3.6,3.64,10072,0
+KFS.US,D,20110801,000000,3.68,3.76,3.68,3.72,1250,0
+KFS.US,D,20110802,000000,3.72,3.84,3.68,3.8,950,0
+KFS.US,D,20110803,000000,3.8,3.92,3.76,3.92,6690,0
+KFS.US,D,20110804,000000,3.88,3.88,3.6,3.6,10072,0
+KFS.US,D,20110805,000000,3.68,3.8,3.24,3.64,38385,0
+KFS.US,D,20110808,000000,3.64,3.68,3.36,3.44,12725,0
+KFS.US,D,20110809,000000,3.48,3.52,3.28,3.52,23776,0
+KFS.US,D,20110810,000000,3.6,3.72,3.48,3.48,30040,0
+KFS.US,D,20110811,000000,3.56,3.64,3.4,3.64,11195,0
+KFS.US,D,20110812,000000,3.52,3.6,3.44,3.48,7048,0
+KFS.US,D,20110815,000000,3.48,3.52,3.36,3.44,22575,0
+KFS.US,D,20110816,000000,3.4,3.44,3.28,3.44,2450,0
+KFS.US,D,20110817,000000,3.4,3.44,3.32,3.44,3175,0
+KFS.US,D,20110819,000000,3.44,3.44,3.28,3.44,375,0
+KFS.US,D,20110822,000000,3.44,3.44,3.4,3.4,400,0
+KFS.US,D,20110823,000000,3.28,3.4,3.12,3.32,3919,0
+KFS.US,D,20110824,000000,3.36,3.36,3.16,3.32,3838,0
+KFS.US,D,20110825,000000,3.32,3.32,3.2,3.2,5400,0
+KFS.US,D,20110826,000000,3.24,3.24,3.2,3.2,3925,0
+KFS.US,D,20110829,000000,3.12,3.28,3.12,3.28,7640,0
+KFS.US,D,20110830,000000,3.16,3.36,3.16,3.36,7025,0
+KFS.US,D,20110831,000000,3.4,3.48,3.36,3.36,10241,0
+KFS.US,D,20110901,000000,3.4,3.48,3.28,3.44,1394,0
+KFS.US,D,20110902,000000,3.4,3.44,3.32,3.44,1775,0
+KFS.US,D,20110906,000000,3.32,3.36,3.2,3.36,1200,0
+KFS.US,D,20110907,000000,3.36,3.44,3.36,3.44,8800,0
+KFS.US,D,20110912,000000,3.4,3.4,2.96,3.08,4495,0
+KFS.US,D,20110913,000000,3.2,3.28,3.16,3.2,4750,0
+KFS.US,D,20110914,000000,3.16,3.32,3.16,3.28,14330,0
+KFS.US,D,20110915,000000,3.28,3.36,3.2,3.32,7035,0
+KFS.US,D,20110916,000000,3.32,3.36,3.12,3.32,9901,0
+KFS.US,D,20110919,000000,3.32,3.4,3.32,3.32,9904,0
+KFS.US,D,20110920,000000,3.32,3.6,3.32,3.6,10717,0
+KFS.US,D,20110921,000000,3.56,3.56,3.2,3.2,15050,0
+KFS.US,D,20110922,000000,3.12,3.2,2.96,2.96,11850,0
+KFS.US,D,20110926,000000,2.96,3.08,2.88,3.08,17958,0
+KFS.US,D,20110927,000000,3.04,3.2,2.96,3.12,23614,0
+KFS.US,D,20110928,000000,3.08,3.08,3,3,3750,0
+KFS.US,D,20110929,000000,3.04,3.12,3,3,13821,0
+KFS.US,D,20110930,000000,3,3.04,2.88,2.88,4950,0
+KFS.US,D,20111003,000000,2.8,2.88,2.8,2.88,4550,0
+KFS.US,D,20111004,000000,2.8,2.88,2.64,2.64,4250,0
+KFS.US,D,20111005,000000,2.8,3.04,2.68,2.96,22971,0
+KFS.US,D,20111006,000000,2.88,3.12,2.88,3,18631,0
+KFS.US,D,20111007,000000,3,3.04,2.92,2.92,7529,0
+KFS.US,D,20111010,000000,3.4,4,3.2,3.2,3460,0
+KFS.US,D,20111011,000000,3.12,3.12,2.96,3.04,6162,0
+KFS.US,D,20111012,000000,2.92,3.28,2.92,3.04,1206,0
+KFS.US,D,20111013,000000,3.08,3.08,2.92,3.08,950,0
+KFS.US,D,20111014,000000,2.88,2.88,2.88,2.88,25,0
+KFS.US,D,20111017,000000,3.16,3.4,2.84,2.88,9225,0
+KFS.US,D,20111018,000000,3.12,3.44,3.12,3.2,23400,0
+KFS.US,D,20111019,000000,3.16,3.24,2.96,2.96,5984,0
+KFS.US,D,20111020,000000,3.04,3.12,2.92,2.92,371,0
+KFS.US,D,20111021,000000,2.92,3,2.92,3,125,0
+KFS.US,D,20111024,000000,2.96,3.08,2.92,2.92,2150,0
+KFS.US,D,20111025,000000,2.92,3,2.92,2.96,1150,0
+KFS.US,D,20111026,000000,2.92,3,2.84,2.88,3550,0
+KFS.US,D,20111027,000000,3.04,3.12,2.92,2.92,3000,0
+KFS.US,D,20111028,000000,2.96,3,2.88,2.88,12025,0
+KFS.US,D,20111031,000000,2.88,3,2.84,2.84,3050,0
+KFS.US,D,20111101,000000,2.8,3,2.64,2.96,5988,0
+KFS.US,D,20111102,000000,2.92,3,2.76,3,1500,0
+KFS.US,D,20111103,000000,2.96,3,2.84,3,4873,0
+KFS.US,D,20111104,000000,2.84,3.04,2.8,2.88,6494,0
+KFS.US,D,20111107,000000,3,3,3,3,1867,0
+KFS.US,D,20111108,000000,3.08,3.08,3,3,1700,0
+KFS.US,D,20111109,000000,3,3.04,2.88,3,22059,0
+KFS.US,D,20111110,000000,2.96,3,2.92,2.96,3750,0
+KFS.US,D,20111111,000000,3,3.08,3,3.08,1825,0
+KFS.US,D,20111114,000000,3,3.04,2.96,3,15279,0
+KFS.US,D,20111115,000000,3.04,3.04,2.84,3,10635,0
+KFS.US,D,20111116,000000,2.96,3.08,2.96,3.04,600,0
+KFS.US,D,20111117,000000,2.88,2.96,2.88,2.88,250,0
+KFS.US,D,20111118,000000,3,3,2.68,2.84,7425,0
+KFS.US,D,20111121,000000,2.88,2.88,2.72,2.88,3059,0
+KFS.US,D,20111122,000000,2.8,2.88,2.8,2.8,1350,0
+KFS.US,D,20111123,000000,2.8,2.8,2.72,2.72,1065,0
+KFS.US,D,20111128,000000,2.76,2.84,2.76,2.76,350,0
+KFS.US,D,20111129,000000,2.8,2.8,2.36,2.64,28105,0
+KFS.US,D,20111130,000000,2.72,2.8,2.6,2.68,21602,0
+KFS.US,D,20111201,000000,2.72,2.76,2.6,2.72,74250,0
+KFS.US,D,20111202,000000,2.64,2.72,2.56,2.64,9150,0
+KFS.US,D,20111205,000000,2.72,2.72,2.36,2.36,65923,0
+KFS.US,D,20111206,000000,2.32,2.52,2.32,2.36,13428,0
+KFS.US,D,20111207,000000,2.4,2.56,2.24,2.52,114835,0
+KFS.US,D,20111208,000000,2.52,2.56,2.04,2.24,18055,0
+KFS.US,D,20111209,000000,2.32,2.56,2.08,2.28,56030,0
+KFS.US,D,20111212,000000,2.2,2.32,2.04,2.32,14780,0
+KFS.US,D,20111213,000000,2.28,2.36,2.24,2.24,4155,0
+KFS.US,D,20111214,000000,2.24,2.28,2.2,2.2,11360,0
+KFS.US,D,20111215,000000,2.24,2.24,2.12,2.12,13533,0
+KFS.US,D,20111216,000000,2.12,2.24,2,2.16,25125,0
+KFS.US,D,20111219,000000,2.08,2.12,2,2.04,6400,0
+KFS.US,D,20111220,000000,2,2.2,2,2.2,57143,0
+KFS.US,D,20111221,000000,2.04,2.08,1.92,2.08,19005,0
+KFS.US,D,20111222,000000,2.08,2.12,1.92,2.12,3850,0
+KFS.US,D,20111223,000000,2.04,2.08,1.96,2,4900,0
+KFS.US,D,20111227,000000,2,2.08,2,2.04,1300,0
+KFS.US,D,20111228,000000,2.04,2.04,1.96,2,750,0
+KFS.US,D,20111229,000000,2,2,1.92,2,10943,0
+KFS.US,D,20111230,000000,2,2.16,1.92,2.08,42006,0
+KFS.US,D,20120103,000000,2.08,2.08,2,2,875,0
+KFS.US,D,20120104,000000,2.04,2.16,2,2.16,16525,0
+KFS.US,D,20120105,000000,2.16,2.32,2.12,2.28,25735,0
+KFS.US,D,20120106,000000,2.24,2.24,2.16,2.16,5850,0
+KFS.US,D,20120109,000000,2.28,2.32,2.24,2.32,725,0
+KFS.US,D,20120110,000000,2.28,2.32,2.16,2.28,4425,0
+KFS.US,D,20120111,000000,2.28,2.32,2.24,2.32,2883,0
+KFS.US,D,20120112,000000,2.24,2.24,2.16,2.2,1650,0
+KFS.US,D,20120113,000000,2.16,2.24,2.16,2.2,2950,0
+KFS.US,D,20120117,000000,2.32,2.36,2.32,2.32,2674,0
+KFS.US,D,20120118,000000,2.32,2.52,2.28,2.4,6241,0
+KFS.US,D,20120119,000000,2.32,2.32,2.24,2.32,1000,0
+KFS.US,D,20120120,000000,2.32,2.36,2.32,2.36,1350,0
+KFS.US,D,20120123,000000,2.32,2.56,2.32,2.32,2813,0
+KFS.US,D,20120124,000000,2.36,2.4,2.36,2.4,275,0
+KFS.US,D,20120125,000000,2.4,2.48,2.4,2.4,1078,0
+KFS.US,D,20120126,000000,2.44,2.44,2.44,2.44,125,0
+KFS.US,D,20120127,000000,2.48,2.6,2.44,2.48,3825,0
+KFS.US,D,20120130,000000,2.56,2.6,2.4,2.52,7248,0
+KFS.US,D,20120131,000000,2.6,2.6,2.4,2.52,8759,0
+KFS.US,D,20120201,000000,2.52,2.52,2.52,2.52,75,0
+KFS.US,D,20120202,000000,2.48,2.6,2.44,2.56,1314,0
+KFS.US,D,20120203,000000,2.48,2.56,2.48,2.52,2638,0
+KFS.US,D,20120206,000000,2.52,2.6,2.48,2.56,4523,0
+KFS.US,D,20120207,000000,2.52,2.56,2.52,2.52,200,0
+KFS.US,D,20120208,000000,2.52,2.52,2.48,2.48,1475,0
+KFS.US,D,20120209,000000,2.44,2.72,2.44,2.72,10499,0
+KFS.US,D,20120210,000000,2.6,2.6,2.44,2.48,1132,0
+KFS.US,D,20120213,000000,2.52,2.52,2.48,2.48,2035,0
+KFS.US,D,20120214,000000,2.52,2.56,2.52,2.56,300,0
+KFS.US,D,20120215,000000,2.52,2.56,2.52,2.56,323,0
+KFS.US,D,20120216,000000,2.56,2.6,2.52,2.52,716,0
+KFS.US,D,20120217,000000,2.56,2.56,2.52,2.52,1175,0
+KFS.US,D,20120221,000000,2.56,3.16,2.52,2.96,21259,0
+KFS.US,D,20120222,000000,3,3.28,2.96,3.24,19352,0
+KFS.US,D,20120223,000000,3.28,3.28,3.2,3.28,9896,0
+KFS.US,D,20120224,000000,3.32,3.44,3.28,3.4,19134,0
+KFS.US,D,20120227,000000,3.4,3.6,3.4,3.6,6136,0
+KFS.US,D,20120228,000000,3.68,3.84,3.32,3.52,23306,0
+KFS.US,D,20120229,000000,3.76,3.76,3.48,3.52,3900,0
+KFS.US,D,20120301,000000,3.52,4,3.52,3.8,23921,0
+KFS.US,D,20120302,000000,3.84,3.84,3.2,3.36,27165,0
+KFS.US,D,20120305,000000,3.08,3.28,3.08,3.24,11759,0
+KFS.US,D,20120306,000000,3.24,3.36,3.24,3.32,11538,0
+KFS.US,D,20120307,000000,3.32,3.36,3.28,3.28,3038,0
+KFS.US,D,20120308,000000,3.28,3.32,3.28,3.28,2873,0
+KFS.US,D,20120309,000000,3.28,3.4,3.2,3.36,8491,0
+KFS.US,D,20120312,000000,3.32,3.36,3.28,3.28,575,0
+KFS.US,D,20120313,000000,3.32,3.76,3.28,3.52,31904,0
+KFS.US,D,20120314,000000,3.56,3.56,3.4,3.44,775,0
+KFS.US,D,20120316,000000,3.4,3.4,3.36,3.36,1350,0
+KFS.US,D,20120319,000000,3.36,3.36,3.32,3.32,4526,0
+KFS.US,D,20120320,000000,3.32,3.36,3.16,3.24,8693,0
+KFS.US,D,20120321,000000,3.24,3.48,3.24,3.48,4513,0
+KFS.US,D,20120322,000000,3.4,3.48,3.4,3.48,4375,0
+KFS.US,D,20120323,000000,3.44,3.44,3.4,3.4,1105,0
+KFS.US,D,20120326,000000,3.4,3.4,3.24,3.24,3028,0
+KFS.US,D,20120327,000000,3.4,3.4,3.28,3.28,1325,0
+KFS.US,D,20120328,000000,3.24,3.36,3.24,3.28,2047,0
+KFS.US,D,20120329,000000,3.4,3.4,3.08,3.08,4477,0
+KFS.US,D,20120330,000000,3.12,3.52,2.8,3.2,8807,0
+KFS.US,D,20120402,000000,3.12,3.2,3.12,3.2,1550,0
+KFS.US,D,20120403,000000,3.12,3.12,3.08,3.08,1725,0
+KFS.US,D,20120404,000000,3.04,3.2,3.04,3.12,2838,0
+KFS.US,D,20120405,000000,3.12,3.12,3.08,3.08,450,0
+KFS.US,D,20120409,000000,3.16,3.24,3.16,3.24,1618,0
+KFS.US,D,20120410,000000,3.24,3.24,3.04,3.04,1899,0
+KFS.US,D,20120411,000000,3.08,3.08,2.96,2.96,2763,0
+KFS.US,D,20120412,000000,3.08,3.12,3.04,3.08,1663,0
+KFS.US,D,20120413,000000,3,3,2.84,2.88,1855,0
+KFS.US,D,20120416,000000,2.96,3.12,2.96,3.04,1650,0
+KFS.US,D,20120417,000000,3,3,3,3,25,0
+KFS.US,D,20120418,000000,3,3,2.84,2.84,670,0
+KFS.US,D,20120419,000000,2.84,2.84,2.8,2.8,378,0
+KFS.US,D,20120420,000000,2.84,2.84,2.68,2.84,4545,0
+KFS.US,D,20120423,000000,2.76,2.8,2.68,2.72,1800,0
+KFS.US,D,20120424,000000,2.64,2.8,2.64,2.72,1950,0
+KFS.US,D,20120425,000000,2.8,2.8,2.64,2.64,900,0
+KFS.US,D,20120426,000000,2.72,2.8,2.72,2.8,125,0
+KFS.US,D,20120427,000000,2.8,2.88,2.8,2.84,6540,0
+KFS.US,D,20120430,000000,2.84,2.84,2.8,2.84,2000,0
+KFS.US,D,20120501,000000,2.76,2.76,2.6,2.68,470,0
+KFS.US,D,20120502,000000,2.64,2.64,2.44,2.48,2294,0
+KFS.US,D,20120503,000000,2.48,2.68,2.48,2.68,1025,0
+KFS.US,D,20120504,000000,2.6,2.6,2.6,2.6,1275,0
+KFS.US,D,20120507,000000,2.56,2.56,2.48,2.56,250,0
+KFS.US,D,20120508,000000,2.48,2.52,2.4,2.4,10400,0
+KFS.US,D,20120509,000000,2.4,2.4,2.4,2.4,4500,0
+KFS.US,D,20120510,000000,2.48,2.56,2.44,2.48,1175,0
+KFS.US,D,20120511,000000,2.6,2.64,2.52,2.52,2225,0
+KFS.US,D,20120514,000000,2.4,2.48,2.36,2.4,1325,0
+KFS.US,D,20120516,000000,2.4,2.4,2.36,2.36,263,0
+KFS.US,D,20120517,000000,2.4,2.4,2.4,2.4,75,0
+KFS.US,D,20120518,000000,2.48,2.56,2.32,2.36,1694,0
+KFS.US,D,20120521,000000,2.44,2.44,2.36,2.36,69,0
+KFS.US,D,20120522,000000,2.44,2.44,2.36,2.36,1525,0
+KFS.US,D,20120523,000000,2.48,2.48,2.32,2.32,5225,0
+KFS.US,D,20120525,000000,2.4,2.52,2.4,2.44,1900,0
+KFS.US,D,20120529,000000,2.36,2.44,2.32,2.32,2446,0
+KFS.US,D,20120530,000000,2.4,2.52,2.4,2.52,1300,0
+KFS.US,D,20120531,000000,2.56,2.6,2.44,2.44,2225,0
+KFS.US,D,20120601,000000,2.48,2.6,2.44,2.44,2875,0
+KFS.US,D,20120604,000000,2.36,2.36,2.36,2.36,375,0
+KFS.US,D,20120605,000000,2.4,2.4,2.32,2.32,875,0
+KFS.US,D,20120606,000000,2.32,2.32,2,2.12,3256,0
+KFS.US,D,20120607,000000,2.08,2.12,2.08,2.12,755,0
+KFS.US,D,20120608,000000,2.2,2.28,2.08,2.2,1525,0
+KFS.US,D,20120611,000000,2.16,2.16,2.16,2.16,25,0
+KFS.US,D,20120612,000000,2.16,2.32,2.16,2.28,3450,0
+KFS.US,D,20120613,000000,2.2,2.2,2.12,2.16,125,0
+KFS.US,D,20120614,000000,2.12,2.12,1.92,1.96,2240,0
+KFS.US,D,20120615,000000,2.08,2.12,1.8,1.92,2425,0
+KFS.US,D,20120618,000000,1.84,1.88,1.8,1.8,4725,0
+KFS.US,D,20120619,000000,1.84,2.08,1.84,2.08,3545,0
+KFS.US,D,20120620,000000,2.12,2.48,2,2.32,5175,0
+KFS.US,D,20120621,000000,2.4,2.44,2,2.08,7005,0
+KFS.US,D,20120622,000000,2.2,2.48,2.04,2.04,1475,0
+KFS.US,D,20120625,000000,2,2,2,2,3025,0
+KFS.US,D,20120626,000000,2.12,2.12,1.96,1.96,2038,0
+KFS.US,D,20120627,000000,1.92,2.16,1.88,2.04,2675,0
+KFS.US,D,20120628,000000,2.08,2.24,2.08,2.24,3275,0
+KFS.US,D,20120629,000000,2.24,2.48,2.24,2.4,5975,0
+KFS.US,D,20120703,000000,2.52,2.52,2.4,2.4,667,0
+KFS.US,D,20120705,000000,2.44,2.96,2.17,2.21,19550,0
+KFS.US,D,20120706,000000,2.25,2.42,2.25,2.4,6015,0
+KFS.US,D,20120709,000000,2.42,2.49,2.42,2.44,16339,0
+KFS.US,D,20120710,000000,2.35,2.47,2.35,2.42,21775,0
+KFS.US,D,20120711,000000,2.42,2.53,2.42,2.42,19950,0
+KFS.US,D,20120712,000000,2.42,2.43,2.42,2.42,7600,0
+KFS.US,D,20120713,000000,2.44,2.44,2.42,2.42,5644,0
+KFS.US,D,20120716,000000,2.42,2.43,2.42,2.42,3100,0
+KFS.US,D,20120717,000000,2.43,2.51,2.43,2.5,8950,0
+KFS.US,D,20120718,000000,2.5,2.7,2.5,2.7,6099,0
+KFS.US,D,20120719,000000,2.72,2.72,2.69,2.7,2650,0
+KFS.US,D,20120720,000000,2.67,2.72,2.67,2.71,2100,0
+KFS.US,D,20120723,000000,2.63,2.68,2.63,2.64,2475,0
+KFS.US,D,20120724,000000,2.69,2.69,2.5,2.5,4883,0
+KFS.US,D,20120725,000000,2.5,2.5,2.45,2.45,4699,0
+KFS.US,D,20120726,000000,2.43,2.43,2.39,2.43,1400,0
+KFS.US,D,20120727,000000,2.4,2.4,2.34,2.39,1690,0
+KFS.US,D,20120730,000000,2.35,2.35,2.35,2.35,500,0
+KFS.US,D,20120731,000000,2.34,2.34,2.3,2.3,2000,0
+KFS.US,D,20120801,000000,2.26,2.26,2.13,2.15,3215,0
+KFS.US,D,20120802,000000,2.13,2.13,2.09,2.12,2600,0
+KFS.US,D,20120803,000000,2.18,2.18,2.04,2.04,3000,0
+KFS.US,D,20120806,000000,1.97,2,1.97,1.98,3066,0
+KFS.US,D,20120807,000000,2,2,1.9,1.9,5084,0
+KFS.US,D,20120808,000000,1.89,2.04,1.89,2.03,5462,0
+KFS.US,D,20120809,000000,2.02,2.02,1.96,2,3000,0
+KFS.US,D,20120810,000000,1.98,1.98,1.96,1.96,1700,0
+KFS.US,D,20120813,000000,1.96,1.98,1.96,1.96,1300,0
+KFS.US,D,20120814,000000,1.96,1.96,1.96,1.96,900,0
+KFS.US,D,20120815,000000,2.01,2.16,2.01,2.15,7817,0
+KFS.US,D,20120816,000000,2.12,2.12,2.07,2.07,730,0
+KFS.US,D,20120817,000000,2.07,2.07,1.96,2.03,8475,0
+KFS.US,D,20120820,000000,1.99,1.99,1.97,1.98,2950,0
+KFS.US,D,20120821,000000,1.99,2,1.96,1.96,3700,0
+KFS.US,D,20120822,000000,1.96,2,1.96,1.98,2910,0
+KFS.US,D,20120823,000000,2.02,2.02,2,2,450,0
+KFS.US,D,20120824,000000,1.99,2,1.99,1.99,2562,0
+KFS.US,D,20120827,000000,1.99,1.99,1.97,1.97,5100,0
+KFS.US,D,20120828,000000,1.97,1.99,1.96,1.97,16100,0
+KFS.US,D,20120830,000000,1.97,1.97,1.97,1.97,1400,0
+KFS.US,D,20120831,000000,1.92,1.97,1.92,1.97,20645,0
+KFS.US,D,20120904,000000,1.97,1.97,1.85,1.86,31200,0
+KFS.US,D,20120905,000000,1.82,1.85,1.82,1.83,25169,0
+KFS.US,D,20120906,000000,1.82,1.85,1.82,1.85,4500,0
+KFS.US,D,20120907,000000,1.83,1.85,1.82,1.85,600,0
+KFS.US,D,20120910,000000,1.82,1.84,1.81,1.81,16104,0
+KFS.US,D,20120911,000000,1.82,1.87,1.82,1.87,9900,0
+KFS.US,D,20120912,000000,1.87,1.91,1.74,1.75,35868,0
+KFS.US,D,20120913,000000,1.78,1.8,1.75,1.8,7736,0
+KFS.US,D,20120914,000000,1.8,1.82,1.8,1.82,30090,0
+KFS.US,D,20120917,000000,1.82,1.82,1.76,1.81,3300,0
+KFS.US,D,20120918,000000,1.74,2.26,1.74,2.1,107319,0
+KFS.US,D,20120919,000000,2.17,2.17,2.04,2.05,49895,0
+KFS.US,D,20120920,000000,2.05,2.21,2.05,2.07,36890,0
+KFS.US,D,20120921,000000,2.17,2.17,2.04,2.06,12555,0
+KFS.US,D,20120924,000000,2.04,2.04,1.9,1.93,9098,0
+KFS.US,D,20120925,000000,2,2.03,2,2.02,7595,0
+KFS.US,D,20120926,000000,2.05,2.08,2.03,2.07,21464,0
+KFS.US,D,20120927,000000,2.09,2.16,2.06,2.12,10437,0
+KFS.US,D,20120928,000000,2.15,2.2,2.1,2.17,26944,0
+KFS.US,D,20121001,000000,2.19,2.19,2.15,2.18,13975,0
+KFS.US,D,20121002,000000,2.22,2.6,2.22,2.55,45082,0
+KFS.US,D,20121003,000000,2.62,3.24,2.6,3.09,134605,0
+KFS.US,D,20121004,000000,3.16,3.4,3,3.01,85429,0
+KFS.US,D,20121005,000000,3.01,3.15,3,3.01,12464,0
+KFS.US,D,20121008,000000,2.98,3.57,2.98,3.23,22166,0
+KFS.US,D,20121009,000000,3.23,3.52,3.23,3.52,84345,0
+KFS.US,D,20121010,000000,3.52,3.91,3.42,3.73,64609,0
+KFS.US,D,20121011,000000,3.81,4.02,3.81,4.02,49454,0
+KFS.US,D,20121012,000000,4.08,4.39,4.05,4.3,78277,0
+KFS.US,D,20121015,000000,4.4,4.48,3.96,4.04,127743,0
+KFS.US,D,20121016,000000,3.98,3.98,3.19,3.33,155897,0
+KFS.US,D,20121017,000000,3.39,3.79,3.33,3.78,66628,0
+KFS.US,D,20121018,000000,3.85,4.18,3.67,3.7,71467,0
+KFS.US,D,20121019,000000,3.66,3.66,3.35,3.58,44388,0
+KFS.US,D,20121022,000000,3.51,3.52,3.46,3.5,6568,0
+KFS.US,D,20121023,000000,3.49,3.49,3.35,3.45,4900,0
+KFS.US,D,20121024,000000,3.49,3.54,3.33,3.34,10440,0
+KFS.US,D,20121025,000000,3.33,3.4,3.32,3.4,4460,0
+KFS.US,D,20121026,000000,3.39,3.39,3.37,3.37,400,0
+KFS.US,D,20121031,000000,3.26,3.33,3.25,3.25,6243,0
+KFS.US,D,20121101,000000,3.26,3.29,3.25,3.27,4600,0
+KFS.US,D,20121102,000000,3.26,3.31,3.26,3.3,14200,0
+KFS.US,D,20121105,000000,3.29,3.34,3.28,3.32,4000,0
+KFS.US,D,20121106,000000,3.38,3.73,3.37,3.73,18000,0
+KFS.US,D,20121107,000000,3.62,3.62,3.42,3.42,9374,0
+KFS.US,D,20121108,000000,3.38,3.38,3.09,3.15,33602,0
+KFS.US,D,20121109,000000,3.04,3.08,2.76,2.99,30184,0
+KFS.US,D,20121112,000000,3.01,3.05,2.83,2.87,8150,0
+KFS.US,D,20121113,000000,2.81,2.81,2.25,2.32,69707,0
+KFS.US,D,20121114,000000,2.42,2.42,2.21,2.28,23851,0
+KFS.US,D,20121115,000000,2.25,2.31,2.24,2.3,6200,0
+KFS.US,D,20121116,000000,2.29,2.39,2.29,2.3,12100,0
+KFS.US,D,20121119,000000,2.35,2.35,2.2,2.35,33615,0
+KFS.US,D,20121120,000000,2.28,2.42,2.27,2.31,49522,0
+KFS.US,D,20121121,000000,2.37,2.41,2.3,2.41,27130,0
+KFS.US,D,20121123,000000,2.32,2.33,2.3,2.3,2700,0
+KFS.US,D,20121126,000000,2.32,2.34,2.3,2.34,8433,0
+KFS.US,D,20121127,000000,2.33,2.36,2.3,2.31,60000,0
+KFS.US,D,20121128,000000,2.31,2.46,2.31,2.34,31641,0
+KFS.US,D,20121129,000000,2.31,2.42,2.31,2.37,16404,0
+KFS.US,D,20121130,000000,2.36,2.51,2.35,2.49,22500,0
+KFS.US,D,20121203,000000,2.49,2.63,2.49,2.52,35073,0
+KFS.US,D,20121204,000000,2.5,2.57,2.5,2.53,20000,0
+KFS.US,D,20121205,000000,2.53,2.6,2.5,2.58,31607,0
+KFS.US,D,20121206,000000,2.61,2.65,2.57,2.61,41000,0
+KFS.US,D,20121207,000000,2.65,2.86,2.65,2.77,23690,0
+KFS.US,D,20121210,000000,2.74,2.78,2.72,2.78,4543,0
+KFS.US,D,20121211,000000,2.72,2.78,2.66,2.76,27200,0
+KFS.US,D,20121212,000000,2.76,2.9,2.75,2.79,40105,0
+KFS.US,D,20121213,000000,2.77,2.78,2.75,2.76,5500,0
+KFS.US,D,20121214,000000,2.78,3.26,2.78,3.23,34209,0
+KFS.US,D,20121217,000000,3.32,3.5,3.24,3.46,16570,0
+KFS.US,D,20121218,000000,3.4,3.6,3.37,3.59,12898,0
+KFS.US,D,20121219,000000,3.65,3.78,3.6,3.74,21780,0
+KFS.US,D,20121220,000000,3.73,3.8,3.63,3.71,12158,0
+KFS.US,D,20121221,000000,3.67,3.67,3.3,3.5,10947,0
+KFS.US,D,20121224,000000,3.48,3.53,3.36,3.4,2817,0
+KFS.US,D,20121226,000000,3.41,3.5,3.41,3.49,4900,0
+KFS.US,D,20121227,000000,3.5,3.54,3.5,3.54,5355,0
+KFS.US,D,20121228,000000,3.53,3.79,3.53,3.79,7100,0
+KFS.US,D,20121231,000000,3.78,3.85,3.78,3.81,20862,0
+KFS.US,D,20130102,000000,3.9,3.9,3.68,3.68,8658,0
+KFS.US,D,20130103,000000,3.68,3.89,3.68,3.83,10746,0
+KFS.US,D,20130104,000000,3.78,3.94,3.68,3.91,19065,0
+KFS.US,D,20130107,000000,3.97,3.97,3.77,3.83,18425,0
+KFS.US,D,20130108,000000,3.84,3.96,3.84,3.96,8856,0
+KFS.US,D,20130109,000000,3.93,3.93,3.83,3.85,7850,0
+KFS.US,D,20130110,000000,3.84,3.92,3.8,3.85,14980,0
+KFS.US,D,20130111,000000,3.81,3.84,3.81,3.83,6800,0
+KFS.US,D,20130114,000000,3.8,3.81,3.8,3.81,2200,0
+KFS.US,D,20130115,000000,3.79,3.87,3.79,3.87,4850,0
+KFS.US,D,20130116,000000,3.84,4,3.84,3.98,14304,0
+KFS.US,D,20130117,000000,3.99,4.2,3.98,4.09,23783,0
+KFS.US,D,20130118,000000,4.05,4.11,3.94,4.08,6925,0
+KFS.US,D,20130122,000000,4.12,4.4,4.12,4.32,30248,0
+KFS.US,D,20130123,000000,4.32,4.33,4.19,4.19,15300,0
+KFS.US,D,20130124,000000,4.14,4.25,4.04,4.18,10050,0
+KFS.US,D,20130125,000000,4.13,4.15,4.08,4.11,11300,0
+KFS.US,D,20130128,000000,4.06,4.11,4.02,4.08,10325,0
+KFS.US,D,20130129,000000,4.04,4.11,4.03,4.11,8385,0
+KFS.US,D,20130130,000000,4.1,4.14,4.09,4.13,13056,0
+KFS.US,D,20130131,000000,4.11,4.15,4.1,4.13,9759,0
+KFS.US,D,20130201,000000,4.16,4.16,4.15,4.16,2750,0
+KFS.US,D,20130204,000000,4.16,4.17,4.16,4.16,661,0
+KFS.US,D,20130205,000000,4.15,4.38,4.1,4.3,19814,0
+KFS.US,D,20130206,000000,4.24,4.24,4.17,4.2,2500,0
+KFS.US,D,20130207,000000,4.22,4.25,4.16,4.18,2305,0
+KFS.US,D,20130208,000000,4.15,4.15,4.1,4.15,6900,0
+KFS.US,D,20130211,000000,4.17,4.17,4.1,4.16,10520,0
+KFS.US,D,20130212,000000,4.17,4.46,4.17,4.36,31450,0
+KFS.US,D,20130213,000000,4.33,4.33,4.16,4.26,3725,0
+KFS.US,D,20130214,000000,4.29,4.29,4.11,4.15,2700,0
+KFS.US,D,20130215,000000,4.16,4.2,4.15,4.2,4775,0
+KFS.US,D,20130219,000000,4.1,4.12,4.1,4.12,6064,0
+KFS.US,D,20130220,000000,4.1,4.14,4.1,4.13,11167,0
+KFS.US,D,20130221,000000,4.1,4.19,4.1,4.18,6844,0
+KFS.US,D,20130222,000000,4.14,4.29,4.13,4.24,3700,0
+KFS.US,D,20130225,000000,4.24,4.35,4.23,4.24,2900,0
+KFS.US,D,20130226,000000,4.22,4.22,4.19,4.2,3188,0
+KFS.US,D,20130227,000000,4.19,4.2,4.12,4.2,3800,0
+KFS.US,D,20130228,000000,4.13,4.23,4.1,4.22,14983,0
+KFS.US,D,20130301,000000,4.2,4.23,4.16,4.23,900,0
+KFS.US,D,20130304,000000,4.26,4.42,4.25,4.42,14750,0
+KFS.US,D,20130305,000000,4.33,4.33,4.28,4.33,800,0
+KFS.US,D,20130306,000000,4.24,4.25,4.16,4.22,1550,0
+KFS.US,D,20130307,000000,4.12,4.12,4.1,4.1,1625,0
+KFS.US,D,20130308,000000,4.1,4.15,4.1,4.13,900,0
+KFS.US,D,20130311,000000,4.09,4.25,3.97,4.06,8200,0
+KFS.US,D,20130312,000000,4.02,4.05,4.02,4.05,1150,0
+KFS.US,D,20130313,000000,4,4.02,3.98,4.01,6100,0
+KFS.US,D,20130314,000000,3.99,4.03,3.9,4.03,44762,0
+KFS.US,D,20130315,000000,3.96,4.01,3.82,3.99,39391,0
+KFS.US,D,20130318,000000,3.9,3.95,3.9,3.9,32456,0
+KFS.US,D,20130319,000000,3.83,3.98,3.81,3.87,7006,0
+KFS.US,D,20130320,000000,3.87,4.11,3.87,4,12787,0
+KFS.US,D,20130321,000000,4.13,4.34,4.07,4.34,5325,0
+KFS.US,D,20130322,000000,4.34,4.34,4.16,4.21,11220,0
+KFS.US,D,20130325,000000,4.19,4.26,4.03,4.19,14026,0
+KFS.US,D,20130326,000000,4.18,4.23,4.18,4.19,5646,0
+KFS.US,D,20130327,000000,4.12,4.15,4.1,4.12,8100,0
+KFS.US,D,20130328,000000,4.15,4.2,4.12,4.15,4700,0
+KFS.US,D,20130401,000000,4.1,4.11,3.95,3.95,6715,0
+KFS.US,D,20130402,000000,3.97,4.06,3.95,4,1200,0
+KFS.US,D,20130403,000000,3.86,3.9,3.85,3.85,1850,0
+KFS.US,D,20130404,000000,3.84,3.89,3.83,3.84,9106,0
+KFS.US,D,20130405,000000,3.84,3.87,3.84,3.84,1000,0
+KFS.US,D,20130408,000000,3.71,3.8,3.7,3.8,2500,0
+KFS.US,D,20130409,000000,3.81,3.81,3.62,3.65,15481,0
+KFS.US,D,20130410,000000,3.66,3.66,3.6,3.64,5225,0
+KFS.US,D,20130411,000000,3.61,3.66,3.5,3.56,30500,0
+KFS.US,D,20130412,000000,3.51,4.25,3.5,4.25,43672,0
+KFS.US,D,20130415,000000,4.1,4.19,3.82,3.82,16245,0
+KFS.US,D,20130416,000000,3.91,3.96,3.91,3.96,1110,0
+KFS.US,D,20130417,000000,3.91,3.91,3.82,3.85,1900,0
+KFS.US,D,20130419,000000,3.81,3.85,3.62,3.66,4300,0
+KFS.US,D,20130422,000000,3.72,3.81,3.72,3.8,8800,0
+KFS.US,D,20130423,000000,3.8,3.86,3.78,3.81,6400,0
+KFS.US,D,20130424,000000,3.84,3.84,3.81,3.81,200,0
+KFS.US,D,20130425,000000,3.81,3.86,3.79,3.79,1800,0
+KFS.US,D,20130426,000000,3.78,3.78,3.75,3.75,3200,0
+KFS.US,D,20130429,000000,3.74,3.8,3.66,3.75,3582,0
+KFS.US,D,20130430,000000,3.74,3.74,3.7,3.7,1851,0
+KFS.US,D,20130501,000000,3.72,3.72,3.68,3.68,450,0
+KFS.US,D,20130502,000000,3.52,3.63,3.52,3.63,4090,0
+KFS.US,D,20130503,000000,3.62,3.66,3.61,3.62,4400,0
+KFS.US,D,20130506,000000,3.53,3.57,3.53,3.54,7186,0
+KFS.US,D,20130507,000000,3.53,3.54,3.53,3.54,2395,0
+KFS.US,D,20130508,000000,3.49,3.59,3.49,3.59,1000,0
+KFS.US,D,20130509,000000,3.58,3.6,3.52,3.55,2774,0
+KFS.US,D,20130510,000000,3.51,3.51,3.31,3.4,12542,0
+KFS.US,D,20130513,000000,3.4,3.4,3.28,3.32,3000,0
+KFS.US,D,20130514,000000,3.3,3.3,3.28,3.29,7900,0
+KFS.US,D,20130515,000000,3.29,3.3,3.28,3.28,6574,0
+KFS.US,D,20130516,000000,3.3,3.4,3.28,3.38,20600,0
+KFS.US,D,20130517,000000,3.3,3.3,3.28,3.28,4800,0
+KFS.US,D,20130520,000000,3.28,3.28,3.1,3.25,10424,0
+KFS.US,D,20130521,000000,3.24,3.28,3.24,3.25,6443,0
+KFS.US,D,20130522,000000,3.16,3.16,3.09,3.1,3275,0
+KFS.US,D,20130523,000000,3.11,3.28,3.1,3.26,12082,0
+KFS.US,D,20130524,000000,3.22,3.22,3.14,3.21,5824,0
+KFS.US,D,20130528,000000,3.13,3.17,3.06,3.17,1300,0
+KFS.US,D,20130529,000000,3.15,3.19,3.07,3.08,5815,0
+KFS.US,D,20130530,000000,3.19,3.28,3.12,3.27,15378,0
+KFS.US,D,20130531,000000,3.23,3.3,3.22,3.28,31032,0
+KFS.US,D,20130603,000000,3.27,3.28,3.19,3.22,1100,0
+KFS.US,D,20130605,000000,3.24,3.33,3.21,3.21,12300,0
+KFS.US,D,20130606,000000,3.21,3.32,3.21,3.32,11000,0
+KFS.US,D,20130607,000000,3.33,3.91,3.33,3.82,37189,0
+KFS.US,D,20130610,000000,3.85,3.85,3.72,3.72,12423,0
+KFS.US,D,20130611,000000,3.65,3.68,3.55,3.66,341300,0
+KFS.US,D,20130612,000000,3.66,3.66,3.55,3.56,1800,0
+KFS.US,D,20130613,000000,3.51,3.74,3.51,3.65,799,0
+KFS.US,D,20130614,000000,3.7,3.7,3.4,3.46,7665,0
+KFS.US,D,20130617,000000,3.42,3.48,3.4,3.46,5135,0
+KFS.US,D,20130618,000000,3.45,3.48,3.42,3.48,400,0
+KFS.US,D,20130619,000000,3.48,3.48,3.4,3.4,10814,0
+KFS.US,D,20130620,000000,3.44,3.68,3.36,3.5,17671,0
+KFS.US,D,20130621,000000,3.5,3.61,3.49,3.55,8900,0
+KFS.US,D,20130624,000000,3.54,3.56,3.43,3.5,3400,0
+KFS.US,D,20130625,000000,3.43,3.44,3.43,3.43,550,0
+KFS.US,D,20130626,000000,3.49,3.49,3.44,3.44,400,0
+KFS.US,D,20130627,000000,3.43,3.56,3.43,3.5,10305,0
+KFS.US,D,20130628,000000,3.57,3.64,3.57,3.61,132200,0
+KFS.US,D,20130701,000000,3.76,3.8,3.65,3.72,1900,0
+KFS.US,D,20130702,000000,3.6,3.61,3.49,3.6,16690,0
+KFS.US,D,20130703,000000,3.63,3.63,3.62,3.62,400,0
+KFS.US,D,20130705,000000,3.49,3.49,3.49,3.49,200,0
+KFS.US,D,20130708,000000,3.51,3.6,3.49,3.6,4342,0
+KFS.US,D,20130709,000000,3.6,3.77,3.6,3.75,4900,0
+KFS.US,D,20130711,000000,3.76,3.76,3.75,3.76,600,0
+KFS.US,D,20130712,000000,3.75,3.82,3.75,3.81,6105,0
+KFS.US,D,20130715,000000,3.8,3.8,3.8,3.8,300,0
+KFS.US,D,20130716,000000,3.79,3.81,3.65,3.65,6405,0
+KFS.US,D,20130717,000000,3.67,3.68,3.67,3.67,2100,0
+KFS.US,D,20130718,000000,3.77,3.82,3.76,3.76,10334,0
+KFS.US,D,20130719,000000,3.78,3.78,3.72,3.75,3300,0
+KFS.US,D,20130722,000000,3.71,3.71,3.66,3.66,1475,0
+KFS.US,D,20130723,000000,3.65,3.78,3.65,3.7,2200,0
+KFS.US,D,20130724,000000,3.77,3.78,3.71,3.77,1600,0
+KFS.US,D,20130725,000000,3.7,3.77,3.65,3.75,6199,0
+KFS.US,D,20130726,000000,3.74,3.76,3.73,3.75,6280,0
+KFS.US,D,20130729,000000,3.78,3.78,3.75,3.75,1900,0
+KFS.US,D,20130730,000000,3.75,3.82,3.75,3.79,26142,0
+KFS.US,D,20130731,000000,3.77,3.82,3.75,3.82,20600,0
+KFS.US,D,20130801,000000,3.83,3.86,3.82,3.86,54600,0
+KFS.US,D,20130802,000000,3.85,3.85,3.8,3.85,8700,0
+KFS.US,D,20130805,000000,3.84,3.87,3.84,3.87,17404,0
+KFS.US,D,20130806,000000,3.87,3.87,3.8,3.84,36502,0
+KFS.US,D,20130807,000000,3.69,3.77,3.56,3.59,28069,0
+KFS.US,D,20130808,000000,3.58,3.6,3.55,3.56,1825,0
+KFS.US,D,20130809,000000,3.47,3.5,3.27,3.31,34227,0
+KFS.US,D,20130812,000000,3.32,3.32,3.06,3.2,31750,0
+KFS.US,D,20130813,000000,3.2,3.25,3.04,3.05,23200,0
+KFS.US,D,20130814,000000,3.1,3.14,3.06,3.11,26850,0
+KFS.US,D,20130815,000000,3.15,3.19,3.05,3.11,183685,0
+KFS.US,D,20130816,000000,3.12,3.15,3.12,3.14,11230,0
+KFS.US,D,20130819,000000,3.15,3.15,3.1,3.1,5500,0
+KFS.US,D,20130820,000000,3.13,3.15,2.95,2.96,81600,0
+KFS.US,D,20130821,000000,2.95,3,2.92,3,17013,0
+KFS.US,D,20130822,000000,3.02,3.05,2.98,3.02,10900,0
+KFS.US,D,20130823,000000,2.99,3.09,2.95,2.99,9515,0
+KFS.US,D,20130826,000000,3,3,2.9,2.94,19548,0
+KFS.US,D,20130827,000000,2.88,2.89,2.8,2.8,8000,0
+KFS.US,D,20130828,000000,2.81,2.9,2.8,2.84,5730,0
+KFS.US,D,20130829,000000,2.88,2.9,2.83,2.9,12527,0
+KFS.US,D,20130830,000000,2.87,2.9,2.82,2.83,13586,0
+KFS.US,D,20130903,000000,2.84,2.84,2.74,2.79,6463,0
+KFS.US,D,20130904,000000,2.75,2.85,2.75,2.85,7425,0
+KFS.US,D,20130905,000000,2.89,2.89,2.77,2.87,20689,0
+KFS.US,D,20130906,000000,2.86,2.92,2.86,2.89,16841,0
+KFS.US,D,20130909,000000,2.94,2.98,2.75,2.76,16300,0
+KFS.US,D,20130910,000000,2.81,2.83,2.8,2.8,6250,0
+KFS.US,D,20130911,000000,2.85,2.9,2.84,2.9,22858,0
+KFS.US,D,20130912,000000,2.85,2.86,2.85,2.86,1306,0
+KFS.US,D,20130913,000000,2.83,2.86,2.81,2.83,1323,0
+KFS.US,D,20130916,000000,2.8,2.95,2.8,2.95,14400,0
+KFS.US,D,20130917,000000,2.95,2.98,2.91,2.93,24832,0
+KFS.US,D,20130918,000000,2.96,2.98,2.96,2.98,7335,0
+KFS.US,D,20130919,000000,2.86,2.98,2.8,2.96,3400,0
+KFS.US,D,20130920,000000,2.95,3,2.92,2.93,16149,0
+KFS.US,D,20130923,000000,2.94,2.96,2.94,2.94,8702,0
+KFS.US,D,20130924,000000,2.88,2.92,2.82,2.9,93100,0
+KFS.US,D,20130925,000000,2.86,2.89,2.85,2.85,2988,0
+KFS.US,D,20130926,000000,2.85,2.86,2.85,2.85,1700,0
+KFS.US,D,20130927,000000,2.86,2.86,2.85,2.86,1318,0
+KFS.US,D,20130930,000000,2.81,2.83,2.8,2.83,86100,0
+KFS.US,D,20131001,000000,2.8,2.8,2.8,2.8,300,0
+KFS.US,D,20131002,000000,2.82,2.84,2.8,2.83,11000,0
+KFS.US,D,20131003,000000,2.8,2.81,2.8,2.81,900,0
+KFS.US,D,20131004,000000,2.81,2.81,2.8,2.8,10100,0
+KFS.US,D,20131007,000000,2.8,2.8,2.78,2.78,6191,0
+KFS.US,D,20131008,000000,2.8,2.82,2.8,2.8,703,0
+KFS.US,D,20131009,000000,2.84,2.84,2.8,2.8,780,0
+KFS.US,D,20131010,000000,2.8,2.8,2.78,2.79,700,0
+KFS.US,D,20131011,000000,2.84,2.91,2.84,2.84,8110,0
+KFS.US,D,20131014,000000,2.87,2.92,2.86,2.92,10400,0
+KFS.US,D,20131015,000000,2.86,2.97,2.86,2.95,45109,0
+KFS.US,D,20131016,000000,3.05,3.1,2.99,3.09,103686,0
+KFS.US,D,20131017,000000,3.09,3.09,2.95,3.06,27450,0
+KFS.US,D,20131018,000000,3,3.02,2.85,3.01,26800,0
+KFS.US,D,20131021,000000,2.98,3.05,2.98,3.05,6700,0
+KFS.US,D,20131022,000000,3.04,3.18,3.03,3.12,28360,0
+KFS.US,D,20131023,000000,3.19,3.19,3.08,3.1,9480,0
+KFS.US,D,20131024,000000,3.1,3.3,3.1,3.26,104743,0
+KFS.US,D,20131025,000000,3.2,3.31,3.2,3.25,25900,0
+KFS.US,D,20131028,000000,3.25,3.26,3.21,3.21,15051,0
+KFS.US,D,20131029,000000,3.26,3.37,3.25,3.25,18910,0
+KFS.US,D,20131030,000000,3.2,3.26,3.05,3.14,3600,0
+KFS.US,D,20131031,000000,3.16,3.2,3.16,3.19,7300,0
+KFS.US,D,20131101,000000,3.19,3.21,3.18,3.18,9594,0
+KFS.US,D,20131104,000000,3.16,3.2,3.15,3.18,6937,0
+KFS.US,D,20131105,000000,3.21,3.21,3.19,3.19,15750,0
+KFS.US,D,20131106,000000,3.2,3.24,3.16,3.23,10700,0
+KFS.US,D,20131107,000000,3.22,3.22,3.22,3.22,100,0
+KFS.US,D,20131108,000000,3.25,3.25,3.2,3.2,3500,0
+KFS.US,D,20131111,000000,3.19,3.22,3.19,3.21,1400,0
+KFS.US,D,20131112,000000,3.21,3.27,3.21,3.23,9643,0
+KFS.US,D,20131113,000000,3.22,3.26,3.22,3.23,14800,0
+KFS.US,D,20131114,000000,3.2,3.52,3.17,3.4,69400,0
+KFS.US,D,20131115,000000,3.34,3.58,3.34,3.58,23350,0
+KFS.US,D,20131118,000000,3.62,3.82,3.62,3.65,18230,0
+KFS.US,D,20131119,000000,3.71,3.77,3.62,3.65,7915,0
+KFS.US,D,20131120,000000,3.65,3.71,3.65,3.68,11100,0
+KFS.US,D,20131121,000000,3.72,3.72,3.65,3.7,2850,0
+KFS.US,D,20131122,000000,3.65,3.65,3.65,3.65,600,0
+KFS.US,D,20131125,000000,3.6,3.65,3.6,3.6,13288,0
+KFS.US,D,20131126,000000,3.6,3.65,3.55,3.59,21624,0
+KFS.US,D,20131127,000000,3.62,3.66,3.39,3.51,30435,0
+KFS.US,D,20131129,000000,3.47,3.67,3.42,3.67,21634,0
+KFS.US,D,20131202,000000,3.7,3.7,3.51,3.55,16252,0
+KFS.US,D,20131203,000000,3.5,3.65,3.5,3.65,25200,0
+KFS.US,D,20131204,000000,3.66,3.75,3.55,3.73,36940,0
+KFS.US,D,20131205,000000,3.68,3.75,3.56,3.69,16700,0
+KFS.US,D,20131206,000000,3.68,3.72,3.65,3.7,10647,0
+KFS.US,D,20131209,000000,3.64,3.67,3.52,3.65,3718,0
+KFS.US,D,20131210,000000,3.65,3.71,3.65,3.7,16000,0
+KFS.US,D,20131211,000000,3.65,3.67,3.58,3.6,12000,0
+KFS.US,D,20131212,000000,3.59,3.64,3.35,3.55,49652,0
+KFS.US,D,20131213,000000,3.55,3.64,3.55,3.63,5800,0
+KFS.US,D,20131216,000000,3.61,3.76,3.6,3.69,7912,0
+KFS.US,D,20131217,000000,3.65,3.71,3.65,3.65,4810,0
+KFS.US,D,20131218,000000,3.65,3.68,3.64,3.65,16305,0
+KFS.US,D,20131219,000000,3.69,3.71,3.69,3.7,35200,0
+KFS.US,D,20131220,000000,3.7,3.81,3.7,3.8,34355,0
+KFS.US,D,20131223,000000,3.82,3.9,3.8,3.81,50887,0
+KFS.US,D,20131224,000000,3.83,3.96,3.8,3.87,175243,0
+KFS.US,D,20131226,000000,3.87,4.16,3.87,3.96,69415,0
+KFS.US,D,20131227,000000,3.95,4,3.79,3.92,39411,0
+KFS.US,D,20131230,000000,3.9,3.95,3.89,3.93,17591,0
+KFS.US,D,20131231,000000,3.91,3.95,3.9,3.9,45967,0
+KFS.US,D,20140102,000000,3.91,3.92,3.75,3.91,37332,0
+KFS.US,D,20140103,000000,3.9,3.95,3.9,3.92,15535,0
+KFS.US,D,20140106,000000,3.9,3.97,3.9,3.96,11403,0
+KFS.US,D,20140107,000000,3.9,3.93,3.9,3.91,8780,0
+KFS.US,D,20140108,000000,3.9,3.93,3.79,3.92,22547,0
+KFS.US,D,20140109,000000,3.86,3.93,3.83,3.91,24216,0
+KFS.US,D,20140110,000000,3.91,3.93,3.9,3.9,1464,0
+KFS.US,D,20140113,000000,4.06,4.26,3.97,4.2,144000,0
+KFS.US,D,20140114,000000,4.25,4.36,4.15,4.15,40212,0
+KFS.US,D,20140115,000000,4.15,4.25,4.06,4.1,76383,0
+KFS.US,D,20140116,000000,4.12,4.13,3.88,4.01,62971,0
+KFS.US,D,20140117,000000,4.05,4.05,3.88,3.97,18428,0
+KFS.US,D,20140121,000000,3.91,4.09,3.8,4.01,20330,0
+KFS.US,D,20140122,000000,3.98,4.09,3.98,4.06,22863,0
+KFS.US,D,20140123,000000,4.03,4.09,3.98,4.01,5371,0
+KFS.US,D,20140124,000000,4.02,4.1,4,4,67318,0
+KFS.US,D,20140127,000000,4,4.05,3.82,4.05,74224,0
+KFS.US,D,20140128,000000,3.98,4.04,3.92,4.04,2961,0
+KFS.US,D,20140129,000000,4.05,4.05,4,4,1824,0
+KFS.US,D,20140130,000000,4.02,4.03,4.02,4.03,2350,0
+KFS.US,D,20140131,000000,3.99,4.04,3.95,4.01,11109,0
+KFS.US,D,20140203,000000,4,4,4,4,3741,0
+KFS.US,D,20140204,000000,4.03,4.03,3.97,3.98,4000,0
+KFS.US,D,20140205,000000,3.95,3.98,3.95,3.96,3525,0
+KFS.US,D,20140206,000000,3.95,4,3.95,4,8939,0
+KFS.US,D,20140207,000000,3.95,3.95,3.83,3.85,11145,0
+KFS.US,D,20140210,000000,3.85,4,3.85,3.98,8300,0
+KFS.US,D,20140211,000000,3.97,4,3.91,4,5781,0
+KFS.US,D,20140212,000000,4,4.01,4,4.01,1253,0
+KFS.US,D,20140213,000000,4,4.02,3.9,4.01,18492,0
+KFS.US,D,20140214,000000,3.98,4,3.93,4,1837,0
+KFS.US,D,20140218,000000,4.02,4.02,3.9,3.95,22781,0
+KFS.US,D,20140219,000000,3.96,3.96,3.94,3.94,675,0
+KFS.US,D,20140220,000000,3.93,3.97,3.93,3.96,4168,0
+KFS.US,D,20140221,000000,3.95,3.99,3.93,3.95,3824,0
+KFS.US,D,20140224,000000,3.95,4.1,3.88,4.06,101706,0
+KFS.US,D,20140225,000000,4.06,4.06,4.02,4.06,1868,0
+KFS.US,D,20140226,000000,4.01,4.01,4,4,2629,0
+KFS.US,D,20140227,000000,4,4,4,4,210,0
+KFS.US,D,20140228,000000,3.95,3.95,3.88,3.9,2739,0
+KFS.US,D,20140303,000000,3.92,4.01,3.9,3.93,26204,0
+KFS.US,D,20140304,000000,3.91,3.95,3.9,3.9,540,0
+KFS.US,D,20140305,000000,3.97,4,3.95,3.95,2700,0
+KFS.US,D,20140306,000000,3.98,4.01,3.98,4,9142,0
+KFS.US,D,20140307,000000,3.98,4.05,3.98,4.05,14647,0
+KFS.US,D,20140310,000000,4.11,4.15,4,4.1,11517,0
+KFS.US,D,20140311,000000,4.17,4.19,4.17,4.19,1005,0
+KFS.US,D,20140312,000000,4.09,4.19,4.09,4.19,1755,0
+KFS.US,D,20140313,000000,4.16,4.17,4.02,4.12,6485,0
+KFS.US,D,20140314,000000,4.02,4.04,3.94,4.04,6861,0
+KFS.US,D,20140317,000000,4.05,4.12,4.04,4.12,12198,0
+KFS.US,D,20140318,000000,4.06,4.12,3.97,4.12,3525,0
+KFS.US,D,20140319,000000,4.12,4.14,4.05,4.12,27799,0
+KFS.US,D,20140320,000000,4.03,4.31,4,4.27,24156,0
+KFS.US,D,20140321,000000,4.2,4.43,4.13,4.32,125525,0
+KFS.US,D,20140324,000000,4.32,4.36,4.16,4.16,6721,0
+KFS.US,D,20140325,000000,4.18,4.18,4.1,4.14,11531,0
+KFS.US,D,20140326,000000,4.14,4.19,4,4.07,11700,0
+KFS.US,D,20140327,000000,4.03,4.23,3.9,4.18,22599,0
+KFS.US,D,20140328,000000,4.12,4.17,4,4.14,6833,0
+KFS.US,D,20140331,000000,4.08,4.08,3.98,4.06,5622,0
+KFS.US,D,20140401,000000,4.12,4.44,4.12,4.33,48103,0
+KFS.US,D,20140402,000000,4.24,4.46,4.16,4.45,41727,0
+KFS.US,D,20140403,000000,4.45,4.53,4.35,4.53,60707,0
+KFS.US,D,20140404,000000,4.55,5.12,4.55,5.11,125122,0
+KFS.US,D,20140407,000000,5.14,5.49,4.99,5.39,105572,0
+KFS.US,D,20140408,000000,5.31,5.39,5.25,5.39,51931,0
+KFS.US,D,20140409,000000,5.39,5.39,5.16,5.2,89923,0
+KFS.US,D,20140410,000000,5.17,5.18,4.9,5.1,50909,0
+KFS.US,D,20140411,000000,5.01,5.13,4.91,5.1,23491,0
+KFS.US,D,20140414,000000,5.04,5.36,5,5.3,78111,0
+KFS.US,D,20140415,000000,5.26,5.36,5.13,5.31,14953,0
+KFS.US,D,20140416,000000,5.25,5.33,5.23,5.25,11436,0
+KFS.US,D,20140417,000000,5.35,5.35,5.24,5.24,22432,0
+KFS.US,D,20140421,000000,5.32,5.39,5.27,5.38,17887,0
+KFS.US,D,20140422,000000,5.3,5.68,5.3,5.64,30432,0
+KFS.US,D,20140423,000000,5.62,5.78,5.51,5.56,34363,0
+KFS.US,D,20140424,000000,5.5,5.95,5.5,5.84,38755,0
+KFS.US,D,20140425,000000,5.9,6.36,5.84,5.97,86806,0
+KFS.US,D,20140428,000000,6.14,6.14,5.78,6.08,36038,0
+KFS.US,D,20140429,000000,6.03,6.13,5.84,6.02,15377,0
+KFS.US,D,20140430,000000,6.03,6.18,5.92,6,17209,0
+KFS.US,D,20140501,000000,6.04,6.25,5.96,6.16,11561,0
+KFS.US,D,20140502,000000,6,6.1,6,6.03,18884,0
+KFS.US,D,20140505,000000,6.08,6.1,5.95,6,23888,0
+KFS.US,D,20140506,000000,6.16,6.6,5.97,6.5,153905,0
+KFS.US,D,20140507,000000,6.51,6.56,6.28,6.42,41396,0
+KFS.US,D,20140508,000000,6.39,6.68,6.31,6.43,155795,0
+KFS.US,D,20140509,000000,6.53,6.53,6.08,6.36,32333,0
+KFS.US,D,20140512,000000,6.41,6.54,6.3,6.43,43836,0
+KFS.US,D,20140513,000000,6.46,6.66,6.32,6.47,26544,0
+KFS.US,D,20140514,000000,6.41,6.65,6.41,6.55,27644,0
+KFS.US,D,20140515,000000,6.6,6.6,6.33,6.47,10386,0
+KFS.US,D,20140516,000000,6.62,6.62,6.24,6.4,12371,0
+KFS.US,D,20140519,000000,6.37,6.59,6.35,6.49,36231,0
+KFS.US,D,20140520,000000,6.49,6.53,6.38,6.38,3120,0
+KFS.US,D,20140521,000000,6.36,6.52,6.33,6.48,19839,0
+KFS.US,D,20140522,000000,6.41,6.49,6.41,6.47,5719,0
+KFS.US,D,20140523,000000,6.55,6.59,6.43,6.53,4607,0
+KFS.US,D,20140527,000000,6.59,6.59,6.44,6.45,8147,0
+KFS.US,D,20140528,000000,6.46,6.48,6.35,6.36,4086,0
+KFS.US,D,20140529,000000,6.36,6.47,6.23,6.31,5430,0
+KFS.US,D,20140530,000000,6.74,6.74,6.3,6.31,8574,0
+KFS.US,D,20140602,000000,6.55,6.55,6.3,6.31,5027,0
+KFS.US,D,20140603,000000,6.3,6.45,6.3,6.41,9248,0
+KFS.US,D,20140604,000000,6.31,6.45,6.31,6.39,8399,0
+KFS.US,D,20140605,000000,6.41,6.52,6.35,6.39,46440,0
+KFS.US,D,20140606,000000,6.46,6.48,6.33,6.36,9197,0
+KFS.US,D,20140609,000000,6.48,6.5,6.33,6.44,18162,0
+KFS.US,D,20140610,000000,6.39,6.43,6.39,6.42,1100,0
+KFS.US,D,20140611,000000,6.33,6.47,6.3,6.47,8000,0
+KFS.US,D,20140612,000000,6.45,6.46,6.4,6.43,1465,0
+KFS.US,D,20140613,000000,6.45,6.45,6.35,6.44,4312,0
+KFS.US,D,20140616,000000,6.41,6.47,6.36,6.47,22054,0
+KFS.US,D,20140617,000000,6.45,6.49,6.36,6.45,9348,0
+KFS.US,D,20140618,000000,6.46,7.01,6.46,6.69,110399,0
+KFS.US,D,20140619,000000,6.8,6.8,6.53,6.65,21544,0
+KFS.US,D,20140620,000000,6.65,6.71,6.62,6.66,12493,0
+KFS.US,D,20140623,000000,6.7,6.7,6.56,6.6,3813,0
+KFS.US,D,20140624,000000,6.55,6.66,6.4,6.43,17668,0
+KFS.US,D,20140625,000000,6.46,6.46,6.05,6.35,101173,0
+KFS.US,D,20140626,000000,6.35,6.35,6.15,6.18,17420,0
+KFS.US,D,20140627,000000,6.25,6.35,6.15,6.31,29303,0
+KFS.US,D,20140630,000000,6.14,6.3,6.1,6.27,15756,0
+KFS.US,D,20140701,000000,6.2,6.25,6.08,6.2,3442,0
+KFS.US,D,20140702,000000,6.25,6.32,6.25,6.32,13400,0
+KFS.US,D,20140703,000000,6.35,6.35,6.14,6.24,13349,0
+KFS.US,D,20140707,000000,6.1,6.2,6,6.06,12456,0
+KFS.US,D,20140708,000000,6.09,6.12,5.99,6,5151,0
+KFS.US,D,20140709,000000,5.96,6.14,5.9,6.08,12871,0
+KFS.US,D,20140710,000000,5.96,6.03,5.8,6.03,7557,0
+KFS.US,D,20140711,000000,6.04,6.15,6,6.13,61348,0
+KFS.US,D,20140714,000000,6.03,6.11,6.03,6.11,3740,0
+KFS.US,D,20140715,000000,6.1,6.26,6.1,6.14,46962,0
+KFS.US,D,20140716,000000,6.12,6.19,6.12,6.16,6086,0
+KFS.US,D,20140717,000000,6.21,6.22,6.05,6.07,6924,0
+KFS.US,D,20140718,000000,6.06,6.24,5.95,6.08,53730,0
+KFS.US,D,20140721,000000,6.11,6.22,6.09,6.17,2797,0
+KFS.US,D,20140722,000000,6.15,6.26,6.15,6.25,8332,0
+KFS.US,D,20140723,000000,6.25,6.36,6.13,6.31,13987,0
+KFS.US,D,20140724,000000,6.36,6.46,6.32,6.46,8664,0
+KFS.US,D,20140725,000000,6.38,6.46,6.38,6.46,9933,0
+KFS.US,D,20140728,000000,6.4,6.42,6.38,6.4,4906,0
+KFS.US,D,20140729,000000,6.43,6.45,6.37,6.43,4852,0
+KFS.US,D,20140730,000000,6.38,6.45,6.37,6.45,6350,0
+KFS.US,D,20140731,000000,6.33,6.41,6.19,6.41,13315,0
+KFS.US,D,20140801,000000,6.41,6.44,6.32,6.32,1568,0
+KFS.US,D,20140804,000000,6.39,6.45,6.34,6.44,17886,0
+KFS.US,D,20140805,000000,6.23,6.46,6.23,6.45,11615,0
+KFS.US,D,20140806,000000,6.38,6.91,6.31,6.85,19034,0
+KFS.US,D,20140807,000000,6.79,6.84,6.67,6.68,8521,0
+KFS.US,D,20140808,000000,6.77,6.79,6.62,6.67,12837,0
+KFS.US,D,20140811,000000,6.71,6.95,6.4,6.71,134817,0
+KFS.US,D,20140812,000000,6.75,6.78,6.53,6.67,8208,0
+KFS.US,D,20140813,000000,6.56,6.96,6.49,6.91,11886,0
+KFS.US,D,20140814,000000,6.92,6.97,6.77,6.91,22181,0
+KFS.US,D,20140815,000000,6.95,6.95,6.74,6.78,3266,0
+KFS.US,D,20140818,000000,6.75,6.94,6.25,6.76,103041,0
+KFS.US,D,20140819,000000,6.75,6.85,6.38,6.54,236406,0
+KFS.US,D,20140820,000000,6.6,6.64,6.51,6.58,15232,0
+KFS.US,D,20140821,000000,6.7,6.7,6.4,6.54,28494,0
+KFS.US,D,20140822,000000,6.53,6.55,6.36,6.5,16269,0
+KFS.US,D,20140825,000000,6.37,6.58,6.37,6.58,18900,0
+KFS.US,D,20140826,000000,6.41,6.55,6.36,6.49,16303,0
+KFS.US,D,20140827,000000,6.49,6.53,6.45,6.46,24979,0
+KFS.US,D,20140828,000000,6.26,6.47,6.25,6.28,18065,0
+KFS.US,D,20140829,000000,6.27,6.47,6.27,6.45,13645,0
+KFS.US,D,20140902,000000,6.42,6.43,6.38,6.39,3675,0
+KFS.US,D,20140903,000000,6.4,6.4,6.3,6.38,16360,0
+KFS.US,D,20140904,000000,6.26,6.53,6.26,6.33,12411,0
+KFS.US,D,20140905,000000,6.28,6.43,6.28,6.37,4375,0
+KFS.US,D,20140908,000000,6.36,6.36,6.14,6.17,24238,0
+KFS.US,D,20140909,000000,6.25,6.28,5.99,6.21,14156,0
+KFS.US,D,20140910,000000,6.02,6.36,6.01,6.29,39862,0
+KFS.US,D,20140911,000000,6.26,6.35,6.13,6.34,24122,0
+KFS.US,D,20140912,000000,6.19,6.36,5.99,6.35,30425,0
+KFS.US,D,20140915,000000,6.22,6.36,6.09,6.34,21412,0
+KFS.US,D,20140916,000000,6.25,6.35,6.08,6.35,27691,0
+KFS.US,D,20140917,000000,6.31,6.46,6.21,6.36,717866,0
+KFS.US,D,20140918,000000,6.38,6.46,6.11,6.4,98972,0
+KFS.US,D,20140919,000000,6.42,6.44,6.21,6.33,44574,0
+KFS.US,D,20140922,000000,6.21,6.21,6.04,6.1,8450,0
+KFS.US,D,20140923,000000,6.09,6.23,6.09,6.12,21718,0
+KFS.US,D,20140924,000000,6.1,6.17,6.1,6.12,3951,0
+KFS.US,D,20140925,000000,6.1,6.18,6.1,6.18,16282,0
+KFS.US,D,20140926,000000,6.11,6.29,6.11,6.23,20962,0
+KFS.US,D,20140929,000000,6.14,6.17,6.13,6.17,5551,0
+KFS.US,D,20140930,000000,6.17,6.3,6.1,6.28,22927,0
+KFS.US,D,20141001,000000,6.27,6.27,6.03,6.08,4600,0
+KFS.US,D,20141002,000000,6,6.01,5.9,5.95,50894,0
+KFS.US,D,20141003,000000,6.11,6.18,6.03,6.07,13690,0
+KFS.US,D,20141006,000000,6.17,6.4,6.06,6.4,46027,0
+KFS.US,D,20141007,000000,6.4,6.4,6.22,6.22,37828,0
+KFS.US,D,20141008,000000,6.25,6.25,6.14,6.23,8337,0
+KFS.US,D,20141009,000000,6.23,6.23,5.95,5.96,16869,0
+KFS.US,D,20141010,000000,5.95,6.03,5.8,6.02,27231,0
+KFS.US,D,20141013,000000,6,6,5.89,5.91,3836,0
+KFS.US,D,20141014,000000,5.99,6,5.91,5.93,3014,0
+KFS.US,D,20141015,000000,5.89,5.94,5.59,5.69,105078,0
+KFS.US,D,20141016,000000,5.74,5.97,5.74,5.94,19437,0
+KFS.US,D,20141017,000000,5.85,6,5.38,5.85,50542,0
+KFS.US,D,20141020,000000,5.94,5.95,5.75,5.85,19179,0
+KFS.US,D,20141021,000000,5.97,6.23,5.97,6.06,6860,0
+KFS.US,D,20141022,000000,6.12,6.26,5.87,6.02,7860,0
+KFS.US,D,20141023,000000,5.93,6.19,5.93,6.08,31350,0
+KFS.US,D,20141024,000000,6.14,6.14,5.88,6.11,41402,0
+KFS.US,D,20141027,000000,5.93,6.27,5.93,6.11,30716,0
+KFS.US,D,20141028,000000,6.07,6.49,6.07,6.17,29789,0
+KFS.US,D,20141029,000000,6.15,6.6,6.15,6.36,124976,0
+KFS.US,D,20141030,000000,6.27,6.37,6.26,6.34,15525,0
+KFS.US,D,20141031,000000,6.15,6.49,6.03,6.34,36524,0
+KFS.US,D,20141103,000000,6.34,6.36,6.16,6.22,11753,0
+KFS.US,D,20141104,000000,6.15,6.18,5.58,5.72,108177,0
+KFS.US,D,20141105,000000,5.7,6.11,5.7,5.91,7467,0
+KFS.US,D,20141106,000000,5.76,5.92,5.54,5.8,13343,0
+KFS.US,D,20141107,000000,5.78,5.78,5.56,5.63,11979,0
+KFS.US,D,20141110,000000,5.64,5.94,5.54,5.92,143163,0
+KFS.US,D,20141111,000000,5.93,5.98,5.89,5.9,5417,0
+KFS.US,D,20141112,000000,5.91,5.97,5.74,5.82,17093,0
+KFS.US,D,20141113,000000,5.8,5.82,5.58,5.69,12068,0
+KFS.US,D,20141114,000000,5.41,5.81,5.41,5.65,19595,0
+KFS.US,D,20141117,000000,5.76,5.76,5.36,5.56,22140,0
+KFS.US,D,20141118,000000,5.65,5.81,5.57,5.76,17546,0
+KFS.US,D,20141119,000000,5.73,5.74,5.62,5.66,4022,0
+KFS.US,D,20141120,000000,5.73,5.73,5.63,5.69,7019,0
+KFS.US,D,20141121,000000,5.69,5.7,5.56,5.56,10925,0
+KFS.US,D,20141124,000000,5.64,5.73,5.43,5.6,19733,0
+KFS.US,D,20141125,000000,5.56,5.63,5.4,5.47,21890,0
+KFS.US,D,20141126,000000,5.45,5.66,5.44,5.56,38320,0
+KFS.US,D,20141128,000000,5.54,5.65,5.35,5.63,25331,0
+KFS.US,D,20141201,000000,5.53,5.61,5.4,5.4,5078,0
+KFS.US,D,20141202,000000,5.47,5.61,5.34,5.53,31572,0
+KFS.US,D,20141203,000000,5.38,5.65,5.38,5.65,20958,0
+KFS.US,D,20141204,000000,5.62,5.68,5.43,5.57,28098,0
+KFS.US,D,20141205,000000,5.47,5.56,5.41,5.51,6800,0
+KFS.US,D,20141208,000000,5.51,5.65,5.4,5.44,5835,0
+KFS.US,D,20141209,000000,5.41,5.48,5.4,5.48,2290,0
+KFS.US,D,20141210,000000,5.53,5.64,5.46,5.57,8139,0
+KFS.US,D,20141211,000000,5.59,5.69,5.59,5.63,19260,0
+KFS.US,D,20141212,000000,5.67,5.67,5.45,5.6,9344,0
+KFS.US,D,20141215,000000,5.55,5.64,5.42,5.6,13240,0
+KFS.US,D,20141216,000000,5.62,5.64,5.46,5.6,15028,0
+KFS.US,D,20141217,000000,5.52,5.65,5.52,5.6,167275,0
+KFS.US,D,20141218,000000,5.64,5.73,5.5,5.6,18193,0
+KFS.US,D,20141219,000000,5.64,5.65,5.54,5.6,13832,0
+KFS.US,D,20141222,000000,5.53,5.7,5.42,5.65,11147,0
+KFS.US,D,20141223,000000,5.61,5.62,5.5,5.56,3489,0
+KFS.US,D,20141224,000000,5.6,5.63,5.53,5.6,3723,0
+KFS.US,D,20141226,000000,5.5,5.59,5.49,5.59,4680,0
+KFS.US,D,20141229,000000,5.67,5.67,5.56,5.62,3013,0
+KFS.US,D,20141230,000000,5.7,5.82,5.65,5.66,13391,0
+KFS.US,D,20141231,000000,5.72,5.72,5.55,5.55,12580,0
+KFS.US,D,20150102,000000,5.64,5.64,5.53,5.53,460,0
+KFS.US,D,20150105,000000,5.49,5.62,5.43,5.51,15528,0
+KFS.US,D,20150106,000000,5.51,5.51,5.26,5.45,28530,0
+KFS.US,D,20150107,000000,5.5,5.6,5.41,5.52,14900,0
+KFS.US,D,20150108,000000,5.47,5.65,5.46,5.59,15500,0
+KFS.US,D,20150109,000000,5.52,5.65,5.48,5.61,20825,0
+KFS.US,D,20150112,000000,5.55,5.74,5.51,5.67,16497,0
+KFS.US,D,20150113,000000,5.66,5.69,5.6,5.66,17717,0
+KFS.US,D,20150114,000000,5.55,5.75,5.54,5.66,15307,0
+KFS.US,D,20150115,000000,5.72,5.72,5.54,5.59,11271,0
+KFS.US,D,20150116,000000,5.65,5.82,5.62,5.65,10584,0
+KFS.US,D,20150120,000000,5.62,5.75,5.54,5.7,8171,0
+KFS.US,D,20150121,000000,5.76,5.82,5.57,5.69,28685,0
+KFS.US,D,20150122,000000,5.8,5.87,5.64,5.74,4177,0
+KFS.US,D,20150123,000000,5.7,6.03,5.64,5.82,30468,0
+KFS.US,D,20150127,000000,5.51,5.64,5.5,5.57,10365,0
+KFS.US,D,20150128,000000,5.66,5.8,5.61,5.74,29253,0
+KFS.US,D,20150129,000000,5.7,5.8,5.68,5.73,26956,0
+KFS.US,D,20150130,000000,5.67,5.79,5.52,5.73,12916,0
+KFS.US,D,20150202,000000,5.62,5.93,5.62,5.78,25700,0
+KFS.US,D,20150203,000000,5.85,5.94,5.74,5.84,20231,0
+KFS.US,D,20150204,000000,5.91,5.92,5.8,5.85,5598,0
+KFS.US,D,20150205,000000,5.89,5.95,5.86,5.88,14422,0
+KFS.US,D,20150206,000000,5.92,5.98,5.82,5.9,14321,0
+KFS.US,D,20150209,000000,5.93,5.95,5.85,5.85,4530,0
+KFS.US,D,20150210,000000,5.91,5.93,5.88,5.88,12812,0
+KFS.US,D,20150211,000000,5.95,5.98,5.9,5.94,6500,0
+KFS.US,D,20150212,000000,5.85,5.97,5.82,5.92,27133,0
+KFS.US,D,20150213,000000,5.95,5.97,5.8,5.88,8352,0
+KFS.US,D,20150217,000000,5.78,5.97,5.78,5.9,4702,0
+KFS.US,D,20150218,000000,5.91,5.99,5.91,5.94,15211,0
+KFS.US,D,20150219,000000,5.94,5.95,5.82,5.92,5210,0
+KFS.US,D,20150220,000000,5.97,5.99,5.82,5.93,15688,0
+KFS.US,D,20150223,000000,5.85,5.96,5.69,5.83,20750,0
+KFS.US,D,20150224,000000,5.76,5.88,5.66,5.69,17029,0
+KFS.US,D,20150225,000000,5.75,5.95,5.65,5.74,10176,0
+KFS.US,D,20150226,000000,5.76,5.86,5.67,5.86,53991,0
+KFS.US,D,20150227,000000,5.79,5.9,5.51,5.83,37163,0
+KFS.US,D,20150302,000000,5.75,5.89,5.65,5.89,17600,0
+KFS.US,D,20150303,000000,5.79,5.88,5.7,5.73,11600,0
+KFS.US,D,20150304,000000,5.68,5.84,5.65,5.65,9900,0
+KFS.US,D,20150305,000000,5.63,5.76,5.57,5.58,8800,0
+KFS.US,D,20150306,000000,5.66,5.82,5.43,5.47,10100,0
+KFS.US,D,20150309,000000,5.57,5.65,5.47,5.47,8500,0
+KFS.US,D,20150310,000000,5.53,5.54,5.31,5.41,17900,0
+KFS.US,D,20150311,000000,5.4,5.49,5.4,5.41,12600,0
+KFS.US,D,20150312,000000,5.34,5.74,5.34,5.64,16800,0
+KFS.US,D,20150313,000000,5.55,5.8,5.55,5.69,17300,0
+KFS.US,D,20150316,000000,5.79,5.84,5.64,5.69,22800,0
+KFS.US,D,20150317,000000,5.76,5.87,5.63,5.84,25800,0
+KFS.US,D,20150318,000000,5.87,5.9,5.77,5.88,22600,0
+KFS.US,D,20150319,000000,5.81,5.89,5.74,5.82,10300,0
+KFS.US,D,20150320,000000,5.89,5.94,5.41,5.6,77700,0
+KFS.US,D,20150323,000000,5.59,5.71,5.58,5.64,15100,0
+KFS.US,D,20150324,000000,5.72,5.74,5.6,5.72,1400,0
+KFS.US,D,20150325,000000,5.71,5.71,5.54,5.54,9100,0
+KFS.US,D,20150326,000000,5.64,5.66,5.6,5.65,1600,0
+KFS.US,D,20150327,000000,5.67,5.68,5.6,5.65,5700,0
+KFS.US,D,20150330,000000,5.69,5.83,5.51,5.74,98800,0
+KFS.US,D,20150331,000000,5.79,5.83,5.62,5.75,38826,0
+KFS.US,D,20150401,000000,5.83,6.01,5.69,5.84,102000,0
+KFS.US,D,20150402,000000,5.83,5.84,5.63,5.64,44800,0
+KFS.US,D,20150406,000000,5.72,5.75,5.59,5.7,20000,0
+KFS.US,D,20150407,000000,5.67,5.79,5.61,5.73,19871,0
+KFS.US,D,20150408,000000,5.7,5.7,5.66,5.68,3100,0
+KFS.US,D,20150409,000000,5.73,5.78,5.68,5.73,36118,0
+KFS.US,D,20150410,000000,5.74,5.83,5.7,5.82,33300,0
+KFS.US,D,20150413,000000,5.63,5.83,5.6,5.68,19300,0
+KFS.US,D,20150414,000000,5.74,5.75,5.63,5.67,33700,0
+KFS.US,D,20150415,000000,5.72,5.74,5.63,5.64,21686,0
+KFS.US,D,20150416,000000,5.63,5.65,5.63,5.65,12211,0
+KFS.US,D,20150417,000000,5.65,5.73,5.53,5.58,22500,0
+KFS.US,D,20150420,000000,5.63,5.67,5.54,5.55,10747,0
+KFS.US,D,20150421,000000,5.6,5.7,5.5,5.59,27542,0
+KFS.US,D,20150422,000000,5.6,5.63,5.51,5.56,26495,0
+KFS.US,D,20150423,000000,5.57,5.61,5.49,5.5,9500,0
+KFS.US,D,20150424,000000,5.51,5.66,5.42,5.52,242911,0
+KFS.US,D,20150427,000000,5.48,5.66,5.46,5.47,15800,0
+KFS.US,D,20150428,000000,5.46,5.7,5.33,5.67,7800,0
+KFS.US,D,20150429,000000,5.63,5.75,5.55,5.72,8600,0
+KFS.US,D,20150430,000000,5.73,5.87,5.73,5.79,6900,0
+KFS.US,D,20150501,000000,5.85,5.88,5.76,5.79,14400,0
+KFS.US,D,20150504,000000,5.79,5.84,5.56,5.77,24700,0
+KFS.US,D,20150505,000000,5.69,6,5.64,5.83,96600,0
+KFS.US,D,20150506,000000,5.88,5.93,5.84,5.84,64772,0
+KFS.US,D,20150507,000000,5.84,5.99,5.83,5.91,37759,0
+KFS.US,D,20150508,000000,5.98,6.04,5.98,6,41400,0
+KFS.US,D,20150511,000000,6.01,6.09,6.01,6.06,13100,0
+KFS.US,D,20150512,000000,6.05,6.06,5.98,5.99,17553,0
+KFS.US,D,20150513,000000,6.04,6.04,5.98,6.01,14100,0
+KFS.US,D,20150514,000000,6.01,6.04,5.98,5.98,6000,0
+KFS.US,D,20150515,000000,6.02,6.04,5.98,6.01,8575,0
+KFS.US,D,20150518,000000,5.99,6.04,5.99,6.04,30004,0
+KFS.US,D,20150519,000000,6.03,6.04,6.02,6.02,8800,0
+KFS.US,D,20150520,000000,6.01,6.03,5.86,6.03,64700,0
+KFS.US,D,20150521,000000,6,6.07,6,6.04,12800,0
+KFS.US,D,20150522,000000,6.03,6.04,5.99,6.02,6700,0
+KFS.US,D,20150526,000000,5.99,6.05,5.99,6.02,11577,0
+KFS.US,D,20150527,000000,6.09,6.14,6.01,6.12,15600,0
+KFS.US,D,20150528,000000,6.17,6.17,6.03,6.1,5178,0
+KFS.US,D,20150529,000000,6.1,6.13,6.07,6.11,4900,0
+KFS.US,D,20150601,000000,6.12,6.12,5.98,5.98,33360,0
+KFS.US,D,20150602,000000,6.02,6.13,6.02,6.08,5581,0
+KFS.US,D,20150603,000000,6.13,6.13,6.07,6.07,4100,0
+KFS.US,D,20150604,000000,6.08,6.15,6.08,6.09,1900,0
+KFS.US,D,20150605,000000,6.02,6.06,6,6,10900,0
+KFS.US,D,20150608,000000,6.1,6.14,6,6.02,9700,0
+KFS.US,D,20150609,000000,6.04,6.1,6.04,6.05,2407,0
+KFS.US,D,20150610,000000,6.1,6.15,6.02,6.04,9490,0
+KFS.US,D,20150611,000000,6.07,6.07,6.02,6.07,1950,0
+KFS.US,D,20150612,000000,6.04,6.05,6.01,6.01,2800,0
+KFS.US,D,20150615,000000,6.01,6.02,6,6.02,8000,0
+KFS.US,D,20150616,000000,6.03,6.04,5.96,5.96,18100,0
+KFS.US,D,20150617,000000,6,6.04,6,6,2100,0
+KFS.US,D,20150618,000000,5.99,5.99,5.99,5.99,200,0
+KFS.US,D,20150619,000000,5.97,6.08,5.97,6.05,5500,0
+KFS.US,D,20150622,000000,6.06,6.06,6.02,6.02,5200,0
+KFS.US,D,20150623,000000,6.04,6.04,6.04,6.04,1055,0
+KFS.US,D,20150624,000000,6.02,6.05,6.02,6.04,1200,0
+KFS.US,D,20150625,000000,6.02,6.04,6.02,6.02,2900,0
+KFS.US,D,20150626,000000,6.03,6.04,6.02,6.04,2300,0
+KFS.US,D,20150629,000000,6.03,6.03,5.93,5.93,6500,0
+KFS.US,D,20150630,000000,5.95,5.97,5.86,5.97,628,0
+KFS.US,D,20150701,000000,6.03,6.03,5.97,5.97,1700,0
+KFS.US,D,20150702,000000,5.9,5.93,5.86,5.86,13700,0
+KFS.US,D,20150706,000000,5.87,5.94,5.86,5.86,4500,0
+KFS.US,D,20150707,000000,6,6,5.68,5.91,12400,0
+KFS.US,D,20150708,000000,5.96,5.97,5.83,5.87,9000,0
+KFS.US,D,20150709,000000,5.83,5.94,5.71,5.86,11900,0
+KFS.US,D,20150710,000000,5.86,5.86,5.64,5.67,24600,0
+KFS.US,D,20150713,000000,5.65,5.73,5.42,5.72,21100,0
+KFS.US,D,20150714,000000,5.73,5.76,5.53,5.63,31566,0
+KFS.US,D,20150715,000000,5.66,5.68,5.51,5.68,10199,0
+KFS.US,D,20150716,000000,5.62,5.75,5.51,5.64,38700,0
+KFS.US,D,20150717,000000,5.71,5.83,5.47,5.61,42300,0
+KFS.US,D,20150720,000000,5.51,5.59,5.47,5.52,6300,0
+KFS.US,D,20150721,000000,5.61,5.72,5.45,5.45,26700,0
+KFS.US,D,20150722,000000,5.45,5.5,5.32,5.36,35400,0
+KFS.US,D,20150723,000000,5.35,5.42,5.08,5.42,78600,0
+KFS.US,D,20150724,000000,5.37,5.45,5.31,5.38,16800,0
+KFS.US,D,20150727,000000,5.29,5.39,5.25,5.3,4200,0
+KFS.US,D,20150728,000000,5.22,5.29,5.15,5.25,16600,0
+KFS.US,D,20150729,000000,5.11,5.48,5.04,5.47,16700,0
+KFS.US,D,20150730,000000,5.47,5.49,5.44,5.48,6200,0
+KFS.US,D,20150731,000000,5.59,5.7,5.57,5.6,22800,0
+KFS.US,D,20150803,000000,5.54,5.74,5.46,5.72,27834,0
+KFS.US,D,20150804,000000,5.67,5.71,5.61,5.64,13300,0
+KFS.US,D,20150805,000000,5.64,5.64,5.57,5.58,4900,0
+KFS.US,D,20150806,000000,5.6,5.63,5.53,5.54,13181,0
+KFS.US,D,20150807,000000,5.57,5.58,5.33,5.39,9800,0
+KFS.US,D,20150810,000000,5.3,5.44,5.2,5.35,31200,0
+KFS.US,D,20150811,000000,5.36,5.36,5.25,5.34,7619,0
+KFS.US,D,20150812,000000,5.23,5.41,5.12,5.35,10800,0
+KFS.US,D,20150813,000000,5.43,5.48,5.32,5.42,10600,0
+KFS.US,D,20150814,000000,5.35,5.43,5.21,5.35,7200,0
+KFS.US,D,20150817,000000,5.38,5.47,5.33,5.44,7400,0
+KFS.US,D,20150818,000000,5.39,5.49,5.33,5.4,10500,0
+KFS.US,D,20150819,000000,5.34,5.39,5.25,5.31,14600,0
+KFS.US,D,20150820,000000,5.22,5.4,5.15,5.4,14200,0
+KFS.US,D,20150821,000000,5.3,5.39,5.22,5.24,13400,0
+KFS.US,D,20150824,000000,5.06,5.33,5.06,5.31,12489,0
+KFS.US,D,20150825,000000,5.28,5.39,5.19,5.31,4700,0
+KFS.US,D,20150826,000000,5.23,5.35,5.21,5.21,25700,0
+KFS.US,D,20150827,000000,5.23,5.3,5.2,5.25,16000,0
+KFS.US,D,20150828,000000,5.25,5.25,5.15,5.15,6900,0
+KFS.US,D,20150831,000000,4.94,5.19,4.94,5.16,16900,0
+KFS.US,D,20150901,000000,5.17,5.17,5.11,5.15,5300,0
+KFS.US,D,20150902,000000,5.17,5.17,5.1,5.14,15000,0
+KFS.US,D,20150903,000000,5.14,5.16,4.8,4.94,33400,0
+KFS.US,D,20150904,000000,4.95,5.02,4.86,4.99,18600,0
+KFS.US,D,20150908,000000,4.89,5,4.8,4.94,17300,0
+KFS.US,D,20150909,000000,4.97,4.99,4.76,4.87,20700,0
+KFS.US,D,20150910,000000,4.81,4.83,4.6,4.8,30840,0
+KFS.US,D,20150911,000000,4.76,4.83,4.75,4.81,24700,0
+KFS.US,D,20150914,000000,4.77,4.82,4.77,4.79,1200,0
+KFS.US,D,20150915,000000,4.59,4.78,4.59,4.75,30763,0
+KFS.US,D,20150916,000000,4.75,4.79,4.57,4.65,25400,0
+KFS.US,D,20150917,000000,4.66,4.75,4.65,4.69,1268,0
+KFS.US,D,20150918,000000,4.73,4.75,4.7,4.7,1600,0
+KFS.US,D,20150921,000000,4.72,4.73,4.65,4.69,3000,0
+KFS.US,D,20150922,000000,4.65,4.66,4.45,4.61,38700,0
+KFS.US,D,20150923,000000,4.64,4.68,4.5,4.63,23500,0
+KFS.US,D,20150924,000000,4.59,4.61,4.51,4.55,2568,0
+KFS.US,D,20150925,000000,4.51,4.53,4.43,4.46,14300,0
+KFS.US,D,20150928,000000,4.45,4.47,4.43,4.43,7600,0
+KFS.US,D,20150929,000000,4.37,4.61,4.16,4.48,24700,0
+KFS.US,D,20150930,000000,4.57,4.68,4.49,4.62,10200,0
+KFS.US,D,20151001,000000,4.54,4.65,4.5,4.61,11400,0
+KFS.US,D,20151002,000000,4.53,4.62,4.46,4.56,16600,0
+KFS.US,D,20151005,000000,4.6,4.73,4.6,4.65,2635,0
+KFS.US,D,20151006,000000,4.6,4.68,4.51,4.61,13300,0
+KFS.US,D,20151007,000000,4.61,4.72,4.53,4.69,18500,0
+KFS.US,D,20151008,000000,4.62,4.73,4.62,4.69,8100,0
+KFS.US,D,20151009,000000,4.65,4.65,4.55,4.57,5000,0
+KFS.US,D,20151012,000000,4.57,4.74,4.48,4.65,25451,0
+KFS.US,D,20151013,000000,4.61,4.67,4.56,4.59,2700,0
+KFS.US,D,20151014,000000,4.63,4.63,4.53,4.53,8000,0
+KFS.US,D,20151015,000000,4.47,4.52,4.46,4.52,8000,0
+KFS.US,D,20151016,000000,4.53,4.7,4.2,4.52,102300,0
+KFS.US,D,20151019,000000,4.54,4.65,4.25,4.57,95404,0
+KFS.US,D,20151020,000000,4.54,4.61,4.5,4.53,19276,0
+KFS.US,D,20151021,000000,4.53,4.53,4.53,4.53,100,0
+KFS.US,D,20151022,000000,4.48,4.51,4.45,4.45,5200,0
+KFS.US,D,20151023,000000,4.52,4.52,4.34,4.42,14500,0
+KFS.US,D,20151026,000000,4.5,4.51,4.33,4.42,10200,0
+KFS.US,D,20151027,000000,4.33,4.45,4.29,4.29,8800,0
+KFS.US,D,20151028,000000,4.3,4.3,4.15,4.21,55600,0
+KFS.US,D,20151029,000000,4.19,4.36,4.12,4.22,32600,0
+KFS.US,D,20151030,000000,4.31,4.34,4.15,4.3,6100,0
+KFS.US,D,20151102,000000,4.23,4.38,4.15,4.26,38446,0
+KFS.US,D,20151103,000000,4.31,4.36,4.2,4.25,7600,0
+KFS.US,D,20151104,000000,4.2,4.33,4.13,4.33,5370,0
+KFS.US,D,20151105,000000,4.23,4.36,3.75,4.2,55900,0
+KFS.US,D,20151106,000000,4.14,4.22,4,4.18,30200,0
+KFS.US,D,20151109,000000,4.2,4.42,4.14,4.39,64720,0
+KFS.US,D,20151110,000000,4.36,4.46,4.13,4.13,33900,0
+KFS.US,D,20151111,000000,4.16,4.16,4.09,4.09,2900,0
+KFS.US,D,20151112,000000,4.03,4.17,4.01,4.1,7600,0
+KFS.US,D,20151113,000000,4.07,4.12,4.05,4.11,4400,0
+KFS.US,D,20151116,000000,4.16,4.48,4.14,4.39,16500,0
+KFS.US,D,20151117,000000,4.35,4.35,4.25,4.31,5900,0
+KFS.US,D,20151118,000000,4.23,4.28,4.14,4.23,15800,0
+KFS.US,D,20151119,000000,4.3,4.35,4.18,4.3,7500,0
+KFS.US,D,20151120,000000,4.27,4.41,4.1,4.4,10400,0
+KFS.US,D,20151123,000000,4.4,4.6,4.38,4.53,40700,0
+KFS.US,D,20151124,000000,4.49,4.6,4.49,4.56,7300,0
+KFS.US,D,20151125,000000,4.55,4.61,4.51,4.6,9400,0
+KFS.US,D,20151127,000000,4.56,4.81,4.56,4.81,14400,0
+KFS.US,D,20151130,000000,4.69,4.8,4.69,4.75,17000,0
+KFS.US,D,20151201,000000,4.75,4.85,4.7,4.85,7527,0
+KFS.US,D,20151202,000000,4.76,4.9,4.76,4.9,7618,0
+KFS.US,D,20151203,000000,4.94,4.94,4.85,4.86,7308,0
+KFS.US,D,20151204,000000,4.87,4.95,4.75,4.86,14500,0
+KFS.US,D,20151207,000000,4.86,4.87,4.75,4.8,15400,0
+KFS.US,D,20151208,000000,4.85,4.85,4.74,4.82,18175,0
+KFS.US,D,20151209,000000,4.79,4.79,4.7,4.76,9000,0
+KFS.US,D,20151210,000000,4.74,4.74,4.5,4.62,12100,0
+KFS.US,D,20151211,000000,4.52,4.62,4.19,4.54,57800,0
+KFS.US,D,20151214,000000,4.53,4.61,4.49,4.57,9247,0
+KFS.US,D,20151215,000000,4.56,4.63,4.36,4.58,17700,0
+KFS.US,D,20151216,000000,4.55,4.58,4.45,4.56,5800,0
+KFS.US,D,20151217,000000,4.65,4.67,4.55,4.55,14600,0
+KFS.US,D,20151218,000000,4.58,4.6,4.55,4.6,4000,0
+KFS.US,D,20151221,000000,4.57,4.64,4.57,4.59,8000,0
+KFS.US,D,20151222,000000,4.53,4.6,4.46,4.56,8500,0
+KFS.US,D,20151223,000000,4.54,4.7,4.54,4.61,12300,0
+KFS.US,D,20151228,000000,4.51,4.55,4.49,4.54,12908,0
+KFS.US,D,20151229,000000,4.471,4.56,4.471,4.51,12892,0
+KFS.US,D,20151230,000000,4.47,4.51,4.47,4.5,3024,0
+KFS.US,D,20151231,000000,4.43,4.57,4.427,4.57,4727,0
+KFS.US,D,20160104,000000,4.49,4.59,4.49,4.53,11619,0
+KFS.US,D,20160105,000000,4.46,4.55,4.27,4.46,16421,0
+KFS.US,D,20160106,000000,4.39,4.46,4.25,4.28,22420,0
+KFS.US,D,20160107,000000,4.369,4.38,3.97,4.01,58216,0
+KFS.US,D,20160108,000000,4.08,4.48,4,4.25,35127,0
+KFS.US,D,20160111,000000,4.29,4.48,4.23,4.42,8194,0
+KFS.US,D,20160112,000000,4.338,4.338,4.2,4.22,26032,0
+KFS.US,D,20160113,000000,4.24,4.24,4,4.08,28859,0
+KFS.US,D,20160114,000000,4.02,4.08,3.99,3.99,33474,0
+KFS.US,D,20160115,000000,3.92,3.97,3.8,3.8799,40972,0
+KFS.US,D,20160119,000000,3.91,3.91,3.8,3.8,17200,0
+KFS.US,D,20160120,000000,3.72,3.75,3.65,3.72,25811,0
+KFS.US,D,20160121,000000,3.7,3.75,3.68,3.75,11337,0
+KFS.US,D,20160122,000000,3.75,3.75,3.69,3.75,7366,0
+KFS.US,D,20160125,000000,3.681,3.75,3.681,3.73,6549,0
+KFS.US,D,20160126,000000,3.81,4,3.7601,4,3752,0
+KFS.US,D,20160127,000000,3.88,4.22,3.88,4.15,44607,0
+KFS.US,D,20160128,000000,4.11,4.21,4.09,4.15,6162,0
+KFS.US,D,20160129,000000,4.16,4.22,4.1,4.21,8902,0
+KFS.US,D,20160201,000000,4.21,4.42,4.21,4.41,7108,0
+KFS.US,D,20160202,000000,4.38,4.42,4.38,4.41,4926,0
+KFS.US,D,20160203,000000,4.3901,4.47,4.3901,4.47,1251,0
+KFS.US,D,20160204,000000,4.45,4.54,4.33,4.47,9397,0
+KFS.US,D,20160205,000000,4.4431,4.51,4.41,4.51,1710,0
+KFS.US,D,20160208,000000,4.57,4.57,4.45,4.5,3225,0
+KFS.US,D,20160209,000000,4.51,4.53,4.32,4.5,12509,0
+KFS.US,D,20160210,000000,4.44,4.54,4.44,4.52,5765,0
+KFS.US,D,20160211,000000,4.59,4.59,4.46,4.48,2451,0
+KFS.US,D,20160212,000000,4.5,4.55,4.48,4.5,7786,0
+KFS.US,D,20160216,000000,4.48,4.51,4.46,4.46,5301,0
+KFS.US,D,20160217,000000,4.42,4.56,4.38,4.49,4604,0
+KFS.US,D,20160218,000000,4.45,4.535,4.33,4.45,18815,0
+KFS.US,D,20160219,000000,4.5088,4.5088,4.5088,4.5088,150,0
+KFS.US,D,20160222,000000,4.46,4.52,4.45,4.48,14736,0
+KFS.US,D,20160223,000000,4.53,4.53,4.49,4.5,10676,0
+KFS.US,D,20160224,000000,4.436,4.51,4.37,4.45,17633,0
+KFS.US,D,20160225,000000,4.46,4.53,4.43,4.5,6100,0
+KFS.US,D,20160226,000000,4.46,4.54,4.46,4.53,2788,0
+KFS.US,D,20160229,000000,4.5,4.5,4.45,4.49,16375,0
+KFS.US,D,20160301,000000,4.49,4.49,4.46,4.46,1273,0
+KFS.US,D,20160302,000000,4.47,4.47,4.41,4.42,10669,0
+KFS.US,D,20160303,000000,4.37,4.46,4.03,4.38,32946,0
+KFS.US,D,20160304,000000,4.39,4.39,4.19,4.29,20690,0
+KFS.US,D,20160307,000000,4.37,4.38,4.29,4.29,610,0
+KFS.US,D,20160308,000000,4.2401,4.245,4.18,4.21,12300,0
+KFS.US,D,20160309,000000,4.14,4.2,4.14,4.1816,2615,0
+KFS.US,D,20160310,000000,4.25,4.44,4.2,4.25,10660,0
+KFS.US,D,20160311,000000,4.25,4.26,4.24,4.26,2201,0
+KFS.US,D,20160314,000000,4.25,4.25,4.2,4.22,6108,0
+KFS.US,D,20160315,000000,4.2265,4.2588,4.19,4.2,5314,0
+KFS.US,D,20160316,000000,4.18,4.3,4.17,4.27,31389,0
+KFS.US,D,20160317,000000,4.29,4.51,4.25,4.45,44060,0
+KFS.US,D,20160318,000000,4.46,4.56,4.42,4.49,49671,0
+KFS.US,D,20160321,000000,4.4358,4.57,4.4358,4.57,2808,0
+KFS.US,D,20160322,000000,4.47,4.6575,4.46,4.5653,39603,0
+KFS.US,D,20160323,000000,4.56,4.56,4.51,4.51,3601,0
+KFS.US,D,20160324,000000,4.55,4.64,4.5,4.63,11936,0
+KFS.US,D,20160328,000000,4.63,4.74,4.6,4.65,8695,0
+KFS.US,D,20160329,000000,4.69,4.69,4.55,4.65,11100,0
+KFS.US,D,20160330,000000,4.61,4.79,4.61,4.79,7020,0
+KFS.US,D,20160331,000000,4.75,4.8,4.71,4.75,19146,0
+KFS.US,D,20160401,000000,4.6901,4.7999,4.6601,4.73,11366,0
+KFS.US,D,20160404,000000,4.649,4.79,4.63,4.76,26410,0
+KFS.US,D,20160405,000000,4.75,4.76,4.72,4.75,20801,0
+KFS.US,D,20160406,000000,4.785,4.84,4.75,4.79,5430,0
+KFS.US,D,20160407,000000,4.74,4.83,4.6,4.82,21707,0
+KFS.US,D,20160408,000000,4.766,4.82,4.766,4.82,3500,0
+KFS.US,D,20160411,000000,4.81,4.82,4.65,4.74,23351,0
+KFS.US,D,20160412,000000,4.75,4.8,4.7,4.7,6101,0
+KFS.US,D,20160413,000000,4.7,4.73,4.69,4.69,5120,0
+KFS.US,D,20160414,000000,4.717,4.76,4.711,4.73,3071,0
+KFS.US,D,20160415,000000,4.72,4.79,4.69,4.72,7475,0
+KFS.US,D,20160418,000000,4.73,4.8,4.585,4.76,6701,0
+KFS.US,D,20160419,000000,4.7,4.77,4.69,4.75,1500,0
+KFS.US,D,20160420,000000,4.7,4.71,4.52,4.67,17901,0
+KFS.US,D,20160421,000000,4.6505,4.6705,4.62,4.65,14271,0
+KFS.US,D,20160422,000000,4.63,4.6406,4.59,4.63,3469,0
+KFS.US,D,20160425,000000,4.59,4.6,4.27,4.52,25984,0
+KFS.US,D,20160426,000000,4.5,4.55,4.46,4.52,8950,0
+KFS.US,D,20160427,000000,4.52,4.56,4.275,4.55,29656,0
+KFS.US,D,20160428,000000,4.5,4.55,4.48,4.48,20735,0
+KFS.US,D,20160429,000000,4.554,4.73,4.549,4.68,26305,0
+KFS.US,D,20160502,000000,4.638,4.67,4.62,4.65,15403,0
+KFS.US,D,20160503,000000,4.5986,4.72,4.58,4.69,7550,0
+KFS.US,D,20160504,000000,4.71,4.76,4.66,4.76,300,0
+KFS.US,D,20160505,000000,4.79,4.79,4.7,4.75,1163,0
+KFS.US,D,20160506,000000,4.8,4.8,4.4708,4.6799,6735,0
+KFS.US,D,20160509,000000,4.59,4.61,4.55,4.6,3804,0
+KFS.US,D,20160510,000000,4.609,4.73,4.52,4.61,14895,0
+KFS.US,D,20160511,000000,4.59,4.68,4.55,4.57,7591,0
+KFS.US,D,20160512,000000,4.49,4.69,4.44,4.6,9210,0
+KFS.US,D,20160513,000000,4.61,4.66,4.59,4.65,6221,0
+KFS.US,D,20160516,000000,4.69,4.75,4.52,4.62,10982,0
+KFS.US,D,20160517,000000,4.6361,4.75,4.59,4.64,27138,0
+KFS.US,D,20160518,000000,4.6,4.65,4.6,4.63,2155,0
+KFS.US,D,20160519,000000,4.58,4.63,4.52,4.61,20500,0
+KFS.US,D,20160520,000000,4.57,4.61,4.57,4.6,10331,0
+KFS.US,D,20160523,000000,4.67,4.76,4.667,4.728,7262,0
+KFS.US,D,20160524,000000,4.62,4.64,4.37,4.6,21485,0
+KFS.US,D,20160525,000000,4.66,4.941,4.61,4.85,19837,0
+KFS.US,D,20160526,000000,4.8289,4.95,4.8289,4.9,31070,0
+KFS.US,D,20160527,000000,4.84,4.89,4.74,4.88,9877,0
+KFS.US,D,20160531,000000,4.86,5.03,4.83,4.99,16494,0
+KFS.US,D,20160601,000000,4.97,5,4.93,4.96,111180,0
+KFS.US,D,20160602,000000,5,5.09,4.97,4.97,15928,0
+KFS.US,D,20160603,000000,5.01,5.09,5.01,5.07,15322,0
+KFS.US,D,20160606,000000,4.99,5.06,4.99,5.0599,9556,0
+KFS.US,D,20160607,000000,5.0699,5.12,5.03,5.1,27901,0
+KFS.US,D,20160608,000000,5.09,5.22,5.09,5.19,18319,0
+KFS.US,D,20160609,000000,5.137,5.18,5.137,5.15,14691,0
+KFS.US,D,20160610,000000,5.11,5.21,5.11,5.15,9344,0
+KFS.US,D,20160613,000000,5.21,5.28,5.207,5.24,9638,0
+KFS.US,D,20160614,000000,5.2,5.21,5.19,5.2,6200,0
+KFS.US,D,20160615,000000,5.2132,5.25,5.19,5.25,4775,0
+KFS.US,D,20160616,000000,5.21,5.21,5.21,5.21,110,0
+KFS.US,D,20160620,000000,5.217,5.2425,5.18,5.21,11850,0
+KFS.US,D,20160621,000000,5.1315,5.24,5.1315,5.22,15398,0
+KFS.US,D,20160622,000000,5.19,5.1907,5.16,5.18,10557,0
+KFS.US,D,20160623,000000,5.14,5.19,5.12,5.19,6117,0
+KFS.US,D,20160624,000000,5.06,5.19,5.06,5.16,29903,0
+KFS.US,D,20160627,000000,5.1,5.17,5.1,5.15,49751,0
+KFS.US,D,20160628,000000,5.16,5.22,5.16,5.2,10391,0
+KFS.US,D,20160629,000000,5.21,5.3,5.17,5.3,11809,0
+KFS.US,D,20160630,000000,5.363,5.3999,5.32,5.37,13356,0
+KFS.US,D,20160701,000000,5.4,5.44,5.38,5.42,11668,0
+KFS.US,D,20160705,000000,5.35,5.42,5.3,5.36,8936,0
+KFS.US,D,20160706,000000,5.4,5.4499,5.37,5.41,12602,0
+KFS.US,D,20160707,000000,5.45,5.45,5.3611,5.38,8890,0
+KFS.US,D,20160708,000000,5.38,5.42,5.37,5.4172,9501,0
+KFS.US,D,20160711,000000,5.36,5.42,5.36,5.39,7083,0
+KFS.US,D,20160712,000000,5.39,5.45,5.3401,5.387,17450,0
+KFS.US,D,20160713,000000,5.37,5.45,5.35,5.4,5051,0
+KFS.US,D,20160714,000000,5.4,5.45,5.27,5.32,17507,0
+KFS.US,D,20160715,000000,5.227,5.45,5.221,5.38,25406,0
+KFS.US,D,20160718,000000,5.35,5.41,5.29,5.35,23764,0
+KFS.US,D,20160719,000000,5.28,5.33,5.22,5.23,37079,0
+KFS.US,D,20160720,000000,5.249,5.2755,5.07,5.25,41123,0
+KFS.US,D,20160721,000000,5.288,5.32,5.21,5.24,19000,0
+KFS.US,D,20160722,000000,5.22,5.36,5.2,5.3,9055,0
+KFS.US,D,20160725,000000,5.4,5.45,5.25,5.43,29082,0
+KFS.US,D,20160726,000000,5.42,5.44,5.4,5.4193,12090,0
+KFS.US,D,20160727,000000,5.44,5.4858,5.31,5.45,42804,0
+KFS.US,D,20160728,000000,5.4,5.5306,5.39,5.48,48407,0
+KFS.US,D,20160729,000000,5.53,5.56,5.48,5.5,3521,0
+KFS.US,D,20160801,000000,5.37,5.5,5.35,5.43,25940,0
+KFS.US,D,20160802,000000,5.48,5.56,5.45,5.47,5837,0
+KFS.US,D,20160803,000000,5.54,5.55,5.48,5.5,1700,0
+KFS.US,D,20160804,000000,5.54,5.54,5.46,5.51,14314,0
+KFS.US,D,20160805,000000,5.49,5.62,5.49,5.61,19731,0
+KFS.US,D,20160808,000000,5.59,5.62,5.52,5.61,15821,0
+KFS.US,D,20160809,000000,5.59,5.62,5.458,5.5611,27422,0
+KFS.US,D,20160810,000000,5.55,5.62,5.53,5.61,3810,0
+KFS.US,D,20160811,000000,5.5701,5.66,5.52,5.6,12600,0
+KFS.US,D,20160812,000000,5.55,5.59,5.54,5.58,6200,0
+KFS.US,D,20160815,000000,5.61,5.61,5.53,5.54,4600,0
+KFS.US,D,20160816,000000,5.5199,5.56,5.5036,5.54,9302,0
+KFS.US,D,20160817,000000,5.45,5.6,5.43,5.59,43007,0
+KFS.US,D,20160818,000000,5.53,5.56,5.48,5.55,2500,0
+KFS.US,D,20160819,000000,5.53,5.5332,5.51,5.52,1800,0
+KFS.US,D,20160822,000000,5.52,5.58,5.45,5.52,24099,0
+KFS.US,D,20160823,000000,5.5,5.6,5.43,5.6,64646,0
+KFS.US,D,20160824,000000,5.51,5.73,5.51,5.73,17272,0
+KFS.US,D,20160825,000000,5.63,5.7,5.62,5.7,37259,0
+KFS.US,D,20160826,000000,5.6445,5.6795,5.5201,5.6,11375,0
+KFS.US,D,20160829,000000,5.57,5.72,5.52,5.59,9201,0
+KFS.US,D,20160830,000000,5.56,5.7,5.32,5.67,40438,0
+KFS.US,D,20160831,000000,5.7,5.81,5.68,5.68,55638,0
+KFS.US,D,20160901,000000,5.7,5.7,5.55,5.64,15903,0
+KFS.US,D,20160902,000000,5.52,5.77,5.46,5.77,18763,0
+KFS.US,D,20160906,000000,5.89,5.89,5.73,5.7799,17636,0
+KFS.US,D,20160907,000000,5.78,5.83,5.78,5.79,44999,0
+KFS.US,D,20160908,000000,5.7647,5.79,5.73,5.77,1963,0
+KFS.US,D,20160909,000000,5.81,5.83,5.717,5.7407,7444,0
+KFS.US,D,20160912,000000,5.7,5.71,5.69,5.69,6002,0
+KFS.US,D,20160913,000000,5.6,5.67,5.54,5.59,32410,0
+KFS.US,D,20160914,000000,5.61,5.67,5.51,5.6152,12215,0
+KFS.US,D,20160915,000000,5.625,5.65,5.57,5.57,2403,0
+KFS.US,D,20160916,000000,5.6205,5.66,5.58,5.59,12554,0
+KFS.US,D,20160919,000000,5.61,5.66,5.58,5.59,1722,0
+KFS.US,D,20160920,000000,5.56,5.59,5.51,5.56,8084,0
+KFS.US,D,20160921,000000,5.56,5.67,5.55,5.67,2048,0
+KFS.US,D,20160922,000000,5.64,5.68,5.64,5.68,520,0
+KFS.US,D,20160923,000000,5.72,5.8344,5.68,5.78,47095,0
+KFS.US,D,20160926,000000,5.68,5.82,5.68,5.78,33928,0
+KFS.US,D,20160927,000000,5.78,5.78,5.7417,5.77,1185,0
+KFS.US,D,20160928,000000,5.79,5.8,5.75,5.76,18156,0
+KFS.US,D,20160929,000000,5.78,5.83,5.76,5.77,5482,0
+KFS.US,D,20160930,000000,5.7668,5.78,5.74,5.74,1153831,0
+KFS.US,D,20161003,000000,5.79,5.79,5.73,5.74,30729,0
+KFS.US,D,20161004,000000,5.75,5.78,5.7148,5.72,10968,0
+KFS.US,D,20161005,000000,5.75,5.8168,5.73,5.73,21497,0
+KFS.US,D,20161006,000000,5.75,5.78,5.7001,5.75,6478,0
+KFS.US,D,20161007,000000,5.74,5.76,5.67,5.69,2399,0
+KFS.US,D,20161010,000000,5.7,5.8,5.7,5.74,12577,0
+KFS.US,D,20161011,000000,5.73,5.74,5.67,5.74,11395,0
+KFS.US,D,20161012,000000,5.75,5.75,5.6,5.65,10256,0
+KFS.US,D,20161013,000000,5.7,5.75,5.62,5.6899,19921,0
+KFS.US,D,20161014,000000,5.6466,5.67,5.6,5.65,12708,0
+KFS.US,D,20161017,000000,5.55,5.67,5.55,5.65,11653,0
+KFS.US,D,20161018,000000,5.71,5.72,5.67,5.71,2996,0
+KFS.US,D,20161019,000000,5.76,5.8,5.73,5.76,8578,0
+KFS.US,D,20161020,000000,5.7,5.75,5.65,5.73,20425,0
+KFS.US,D,20161021,000000,5.68,5.74,5.65,5.7,16159,0
+KFS.US,D,20161024,000000,5.7,5.72,5.65,5.68,112102,0
+KFS.US,D,20161025,000000,5.66,5.73,5.63,5.67,2934,0
+KFS.US,D,20161026,000000,5.67,5.72,5.63,5.67,5522,0
+KFS.US,D,20161027,000000,5.6401,5.7004,5.64,5.7,7841,0
+KFS.US,D,20161028,000000,5.69,5.69,5.61,5.65,11477,0
+KFS.US,D,20161101,000000,5.6,5.7,5.58,5.7,7722,0
+KFS.US,D,20161102,000000,5.7,5.7,5.65,5.7,6061,0
+KFS.US,D,20161103,000000,5.7,5.7,5.55,5.7,19214,0
+KFS.US,D,20161104,000000,5.65,5.7,5.6,5.65,4325,0
+KFS.US,D,20161107,000000,5.7,5.7,5.65,5.7,5782,0
+KFS.US,D,20161108,000000,5.7186,5.7186,5.65,5.65,1950,0
+KFS.US,D,20161109,000000,5.6,5.65,5.5,5.6,26567,0
+KFS.US,D,20161110,000000,5.6,5.65,5.55,5.55,3513,0
+KFS.US,D,20161111,000000,5.55,5.6,5.55,5.6,1196,0
+KFS.US,D,20161114,000000,5.6,5.65,5.55,5.65,22405,0
+KFS.US,D,20161115,000000,5.7,5.7,5.6,5.65,1094,0
+KFS.US,D,20161116,000000,5.6353,5.7,5.625,5.65,3639,0
+KFS.US,D,20161117,000000,5.75,5.9,5.5,5.8,80337,0
+KFS.US,D,20161118,000000,5.75,5.8,5.45,5.45,38015,0
+KFS.US,D,20161121,000000,5.6,5.75,5.6,5.65,61036,0
+KFS.US,D,20161122,000000,5.7,6,5.6916,5.9,39763,0
+KFS.US,D,20161123,000000,5.95,5.95,5.7,5.8,35622,0
+KFS.US,D,20161125,000000,5.8,5.9,5.7967,5.8839,13630,0
+KFS.US,D,20161128,000000,5.8812,5.9,5.8,5.8,18245,0
+KFS.US,D,20161129,000000,5.85,6,5.85,5.9,27585,0
+KFS.US,D,20161130,000000,5.995,6,5.75,5.85,27422,0
+KFS.US,D,20161201,000000,5.9,6,5.9,6,20031,0
+KFS.US,D,20161202,000000,5.95,6,5.9,6,52492,0
+KFS.US,D,20161205,000000,5.96,6,5.7,5.875,59342,0
+KFS.US,D,20161206,000000,5.805,6,5.805,5.95,21592,0
+KFS.US,D,20161207,000000,5.9,6,5.9,5.95,59771,0
+KFS.US,D,20161208,000000,6,6.05,5.95,6,75638,0
+KFS.US,D,20161209,000000,6,6.05,5.95,6.05,19303,0
+KFS.US,D,20161212,000000,6,6.15,5.9,6,49968,0
+KFS.US,D,20161213,000000,6,6.05,5.95,6,50186,0
+KFS.US,D,20161214,000000,6.0225,6.05,6,6,24012,0
+KFS.US,D,20161215,000000,6.05,6.05,5.9,5.9,39827,0
+KFS.US,D,20161216,000000,6,6.05,5.95,5.95,9187,0
+KFS.US,D,20161219,000000,6,6.05,5.975,6,11501,0
+KFS.US,D,20161220,000000,5.9,6.05,5.9,5.9,96373,0
+KFS.US,D,20161221,000000,5.9,6.1,5.9,6,114634,0
+KFS.US,D,20161222,000000,6.05,6.1,6.05,6.05,26080,0
+KFS.US,D,20161223,000000,6.05,6.1,6,6.075,11333,0
+KFS.US,D,20161227,000000,6,6.1,5.975,6.05,67619,0
+KFS.US,D,20161228,000000,5.95,6.05,5.91,5.95,87082,0
+KFS.US,D,20161229,000000,6.0366,6.1,5.9,5.95,35794,0
+KFS.US,D,20161230,000000,6.05,6.25,6.05,6.25,30679,0
+KFS.US,D,20170103,000000,6.25,6.25,6.175,6.2,42555,0
+KFS.US,D,20170104,000000,6.15,6.25,6.15,6.2248,10924,0
+KFS.US,D,20170105,000000,6.2,6.25,6.2,6.25,10688,0
+KFS.US,D,20170106,000000,6.25,6.35,6.25,6.35,18876,0
+KFS.US,D,20170109,000000,6.35,6.45,6.3375,6.4,20495,0
+KFS.US,D,20170110,000000,6.45,6.45,6.3,6.4,22686,0
+KFS.US,D,20170111,000000,6.45,6.45,6.35,6.4,17782,0
+KFS.US,D,20170112,000000,6.45,6.45,6.25,6.25,23722,0
+KFS.US,D,20170113,000000,6.25,6.45,6.25,6.45,9049,0
+KFS.US,D,20170117,000000,6.3605,6.45,6.3,6.45,28893,0
+KFS.US,D,20170118,000000,6.5,6.5,6.4,6.5,34860,0
+KFS.US,D,20170119,000000,6.45,6.5,6.4,6.45,10191,0
+KFS.US,D,20170120,000000,6.5,6.5,6.3,6.3,22883,0
+KFS.US,D,20170123,000000,6.4589,6.5,6.4,6.425,12199,0
+KFS.US,D,20170124,000000,6.45,6.5,6.35,6.44,11792,0
+KFS.US,D,20170125,000000,6.41,6.45,6.4,6.425,18579,0
+KFS.US,D,20170126,000000,6.5,6.5,6.4,6.4,5448,0
+KFS.US,D,20170127,000000,6.45,6.45,6.35,6.4,2363,0
+KFS.US,D,20170130,000000,6.35,6.5,6.3,6.45,6440,0
+KFS.US,D,20170131,000000,6.4,6.45,6.3,6.35,25469,0
+KFS.US,D,20170201,000000,6.35,6.4,6.2,6.3,16025,0
+KFS.US,D,20170202,000000,6.35,6.35,6.1,6.25,13374,0
+KFS.US,D,20170203,000000,6.2,6.25,6.15,6.2,18010,0
+KFS.US,D,20170206,000000,6.15,6.2,6.05,6.1,17793,0
+KFS.US,D,20170207,000000,6.05,6.1,5.9145,6,22032,0
+KFS.US,D,20170208,000000,6,6.1,5.95,6.1,24161,0
+KFS.US,D,20170209,000000,6.1,6.2,6.1,6.2,1405,0
+KFS.US,D,20170210,000000,6.15,6.225,6.1,6.15,8110,0
+KFS.US,D,20170213,000000,6.2,6.2,6,6.025,18500,0
+KFS.US,D,20170214,000000,6,6,5.905,5.95,16831,0
+KFS.US,D,20170215,000000,5.95,5.975,5.9,5.925,33366,0
+KFS.US,D,20170216,000000,5.9,6.05,5.9,6,5897,0
+KFS.US,D,20170217,000000,6.0125,6.15,6,6.15,12334,0
+KFS.US,D,20170221,000000,6.15,6.2,6.1,6.15,19744,0
+KFS.US,D,20170222,000000,6.1,6.15,6,6.15,13113,0
+KFS.US,D,20170223,000000,6.15,6.15,5.95,6,16900,0
+KFS.US,D,20170224,000000,6.01,6.05,6,6,13909,0
+KFS.US,D,20170227,000000,6,6.05,5.95,6.0319,6446,0
+KFS.US,D,20170228,000000,6,6.05,5.95,6.05,14738,0
+KFS.US,D,20170301,000000,6.025,6.05,5.95,6,15840,0
+KFS.US,D,20170302,000000,6,6.05,5.9,5.9,40178,0
+KFS.US,D,20170303,000000,5.95,6,5.9,5.94,14166,0
+KFS.US,D,20170306,000000,5.9,6.04,5.9,6.025,102303,0
+KFS.US,D,20170307,000000,5.95,6.1,5.95,6,17444,0
+KFS.US,D,20170308,000000,5.95,6.05,5.9,6,173015,0
+KFS.US,D,20170309,000000,5.95,6.05,5.85,5.9,122513,0
+KFS.US,D,20170310,000000,5.85,5.95,5.75,5.75,19440,0
+KFS.US,D,20170313,000000,5.7,5.9,5.7,5.7,21311,0
+KFS.US,D,20170314,000000,5.65,5.85,5.4,5.4,75366,0
+KFS.US,D,20170315,000000,5.4,5.775,5.4,5.75,21131,0
+KFS.US,D,20170316,000000,5.75,5.76,5.65,5.65,50575,0
+KFS.US,D,20170317,000000,5.7,5.95,5.7,5.8,20803,0
+KFS.US,D,20170320,000000,5.85,5.9,5.75,5.85,14753,0
+KFS.US,D,20170321,000000,5.9,6.05,5.85,5.85,26528,0
+KFS.US,D,20170322,000000,5.85,5.95,5.75,5.75,35740,0
+KFS.US,D,20170323,000000,5.8,5.85,5.783,5.828,18767,0
+KFS.US,D,20170324,000000,5.9,5.9,5.8,5.8,19002,0
+KFS.US,D,20170327,000000,5.8,5.85,5.75,5.8,22832,0
+KFS.US,D,20170328,000000,5.8,5.85,5.8,5.8,13143,0
+KFS.US,D,20170329,000000,5.795,5.85,5.75,5.8,41895,0
+KFS.US,D,20170330,000000,5.9,5.9,5.85,5.85,28866,0
+KFS.US,D,20170331,000000,5.9,5.95,5.8,5.8,37689,0
+KFS.US,D,20170403,000000,5.85,5.85,5.75,5.8,30312,0
+KFS.US,D,20170404,000000,5.85,5.9,5.8,5.8,27387,0
+KFS.US,D,20170405,000000,5.85,5.853,5.8,5.8,6388,0
+KFS.US,D,20170406,000000,5.8,5.85,5.65,5.65,43810,0
+KFS.US,D,20170407,000000,5.7,5.8,5.6657,5.75,9579,0
+KFS.US,D,20170410,000000,5.74,5.74,5.65,5.7,5122,0
+KFS.US,D,20170411,000000,5.6,5.6,5.475,5.55,20180,0
+KFS.US,D,20170412,000000,5.55,5.6,5.55,5.6,5671,0
+KFS.US,D,20170413,000000,5.575,5.6,5.5,5.5,14170,0
+KFS.US,D,20170417,000000,5.5,5.7,5.5,5.7,21121,0
+KFS.US,D,20170418,000000,5.75,5.75,5.65,5.65,9969,0
+KFS.US,D,20170419,000000,5.6,5.65,5.55,5.55,9460,0
+KFS.US,D,20170420,000000,5.5,5.65,5.5,5.6,22112,0
+KFS.US,D,20170421,000000,5.65,5.8,5.6,5.75,29947,0
+KFS.US,D,20170424,000000,5.8,5.8,5.55,5.55,55929,0
+KFS.US,D,20170425,000000,5.55,5.75,5.55,5.7,8484,0
+KFS.US,D,20170426,000000,5.7,5.71,5.5,5.55,71976,0
+KFS.US,D,20170427,000000,5.55,5.6,5.35,5.35,54187,0
+KFS.US,D,20170428,000000,5.4,5.65,5.35,5.65,19248,0
+KFS.US,D,20170501,000000,5.65,5.7,5.6,5.7,13900,0
+KFS.US,D,20170502,000000,5.65,5.9,5.65,5.9,69905,0
+KFS.US,D,20170503,000000,5.95,5.95,5.9,5.95,8434,0
+KFS.US,D,20170504,000000,5.9,5.95,5.84,5.95,73313,0
+KFS.US,D,20170505,000000,5.95,5.95,5.895,5.95,50338,0
+KFS.US,D,20170508,000000,5.95,6.1041,5.9085,6,67961,0
+KFS.US,D,20170509,000000,5.95,6.1,5.9265,6,56505,0
+KFS.US,D,20170510,000000,5.95,6.05,5.95,6.04,18493,0
+KFS.US,D,20170511,000000,6.05,6.05,5.95,5.95,41455,0
+KFS.US,D,20170512,000000,5.969,6.05,5.945,6.025,32831,0
+KFS.US,D,20170515,000000,6.047,6.15,5.94,6.15,100801,0
+KFS.US,D,20170516,000000,6.15,6.35,6.15,6.25,84068,0
+KFS.US,D,20170517,000000,6.3,6.35,6.15,6.2,17203,0
+KFS.US,D,20170518,000000,6.25,6.25,6.1,6.25,27722,0
+KFS.US,D,20170519,000000,6.2,6.3,6.2,6.3,5648,0
+KFS.US,D,20170522,000000,6.25,6.35,6.225,6.3,5071,0
+KFS.US,D,20170523,000000,6.3,6.35,6.3,6.3,3100,0
+KFS.US,D,20170524,000000,6.29,6.3,6.25,6.25,12342,0
+KFS.US,D,20170525,000000,6.25,6.25,6.2,6.25,3400,0
+KFS.US,D,20170526,000000,6.3,6.3,6.2,6.25,11036,0
+KFS.US,D,20170530,000000,6.15,6.25,6.15,6.225,16286,0
+KFS.US,D,20170531,000000,6.2,6.25,6.1348,6.2,18486,0
+KFS.US,D,20170601,000000,6.2,6.25,6.15,6.15,1801,0
+KFS.US,D,20170602,000000,6.15,6.25,6.147,6.2,15770,0
+KFS.US,D,20170605,000000,6.2144,6.25,6.15,6.2,17988,0
+KFS.US,D,20170606,000000,6.15,6.2,6.1,6.12,4626,0
+KFS.US,D,20170607,000000,6.2,6.2,6.05,6.15,11811,0
+KFS.US,D,20170608,000000,6.15,6.15,6.055,6.15,1767,0
+KFS.US,D,20170609,000000,6.1,6.1319,6.05,6.1,4636,0
+KFS.US,D,20170612,000000,6,6.1218,6,6.1,16516,0
+KFS.US,D,20170613,000000,6.15,6.2,6.129,6.15,3727,0
+KFS.US,D,20170614,000000,6.2,6.2,6.15,6.15,4832,0
+KFS.US,D,20170615,000000,6.2,6.2,6.1,6.15,3952,0
+KFS.US,D,20170616,000000,6.15,6.2,6.1,6.15,10992,0
+KFS.US,D,20170619,000000,6.1,6.2,6.1,6.2,1345,0
+KFS.US,D,20170620,000000,6.1,6.25,6.0909,6.15,9618,0
+KFS.US,D,20170621,000000,6.1,6.2,6.05,6.2,9371,0
+KFS.US,D,20170622,000000,6.1,6.2,6.1,6.15,9490,0
+KFS.US,D,20170623,000000,6.15,6.15,6.05,6.1,18664,0
+KFS.US,D,20170626,000000,6.1,6.2,6.05,6.1,21130,0
+KFS.US,D,20170627,000000,6.1,6.15,6.05,6.05,14096,0
+KFS.US,D,20170628,000000,6,6.1,6,6,17904,0
+KFS.US,D,20170629,000000,6.0535,6.1,5.96,6.0859,10700,0
+KFS.US,D,20170630,000000,6.15,6.2,6.05,6.05,16174,0
+KFS.US,D,20170703,000000,6.15,6.2,6.15,6.2,215,0
+KFS.US,D,20170705,000000,6.15,6.15,6.05,6.1,27453,0
+KFS.US,D,20170706,000000,6.1,6.2,6.05,6.1,26227,0
+KFS.US,D,20170707,000000,6.05,6.15,6.05,6.105,7248,0
+KFS.US,D,20170710,000000,6.1,6.2,6,6.15,16947,0
+KFS.US,D,20170711,000000,6.125,6.2,6.125,6.2,3436,0
+KFS.US,D,20170712,000000,6.15,6.2,6.15,6.2,5288,0
+KFS.US,D,20170713,000000,6.1399,6.155,6.05,6.15,3767,0
+KFS.US,D,20170714,000000,6.2,6.2,6.05,6.1,23499,0
+KFS.US,D,20170717,000000,6,6.1,5.95,6.05,11808,0
+KFS.US,D,20170718,000000,6.122,6.122,6,6.025,4004,0
+KFS.US,D,20170719,000000,5.95,6,5.95,5.95,13920,0
+KFS.US,D,20170720,000000,5.95,5.987,5.9,5.95,8215,0
+KFS.US,D,20170721,000000,5.9,6.15,5.9,6.15,7063,0
+KFS.US,D,20170724,000000,6.05,6.15,6.05,6.15,1919,0
+KFS.US,D,20170725,000000,6.05,6.1,6,6.1,11511,0
+KFS.US,D,20170726,000000,6.05,6.1,6.05,6.05,10560,0
+KFS.US,D,20170727,000000,6,6.1,6,6,9565,0
+KFS.US,D,20170728,000000,6,6.1,6,6.1,9801,0
+KFS.US,D,20170731,000000,6,6.1,6,6.06,6067,0
+KFS.US,D,20170801,000000,6.0782,6.15,6.055,6.0575,5472,0
+KFS.US,D,20170802,000000,6.05,6.1,6.05,6.1,1697,0
+KFS.US,D,20170804,000000,6.1,6.1,6.075,6.1,848,0
+KFS.US,D,20170807,000000,6.064,6.075,6.05,6.06,3607,0
+KFS.US,D,20170808,000000,6.05,6.0921,6,6.05,4340,0
+KFS.US,D,20170809,000000,6,6.1,5.95,6.05,8457,0
+KFS.US,D,20170810,000000,6,6.05,6,6,5077,0
+KFS.US,D,20170811,000000,6,6,5.95,5.95,2911,0
+KFS.US,D,20170814,000000,5.95,5.95,5.95,5.95,311,0
+KFS.US,D,20170815,000000,5.9,6,5.9,5.9375,11663,0
+KFS.US,D,20170816,000000,5.9,5.95,5.85,5.9,11004,0
+KFS.US,D,20170817,000000,5.85,6.05,5.85,5.95,31402,0
+KFS.US,D,20170818,000000,6.0066,6.05,5.9,6.05,6854,0
+KFS.US,D,20170821,000000,5.975,6,5.9,5.975,4900,0
+KFS.US,D,20170822,000000,6,6,5.7,5.75,68297,0
+KFS.US,D,20170823,000000,5.75,5.8,5.5,5.55,25956,0
+KFS.US,D,20170824,000000,5.5,5.65,5.5,5.605,25705,0
+KFS.US,D,20170825,000000,5.65,5.75,5.6,5.69,14758,0
+KFS.US,D,20170828,000000,5.75,5.8,5.75,5.75,2589,0
+KFS.US,D,20170829,000000,5.75,5.95,5.7,5.95,9906,0
+KFS.US,D,20170830,000000,5.9,5.9,5.85,5.8812,5675,0
+KFS.US,D,20170831,000000,5.85,6,5.8,6,3470,0
+KFS.US,D,20170901,000000,5.9,6.05,5.9,6.05,10429,0
+KFS.US,D,20170905,000000,5.966,6,5.95,6,12302,0
+KFS.US,D,20170906,000000,5.95,5.95,5.45,5.45,79235,0
+KFS.US,D,20170907,000000,5.5,5.65,5.4,5.6,76509,0
+KFS.US,D,20170908,000000,5.6,5.7,5.6,5.7,21074,0
+KFS.US,D,20170911,000000,5.8,5.945,5.8,5.9,5439,0
+KFS.US,D,20170912,000000,5.9,6,5.85,5.9,7454,0
+KFS.US,D,20170913,000000,5.85,6,5.85,5.9,7891,0
+KFS.US,D,20170914,000000,5.95,6,5.95,5.95,10971,0
+KFS.US,D,20170915,000000,6,6,5.9,5.95,11452,0
+KFS.US,D,20170918,000000,5.9792,5.9792,5.9,5.925,11627,0
+KFS.US,D,20170919,000000,5.9375,6,5.85,5.95,8200,0
+KFS.US,D,20170920,000000,5.95,5.95,5.8,5.8,17618,0
+KFS.US,D,20170921,000000,5.85,5.855,5.7,5.7,16062,0
+KFS.US,D,20170922,000000,5.85,5.95,5.85,5.9,6888,0
+KFS.US,D,20170925,000000,6,6.1,5.9266,6,16423,0
+KFS.US,D,20170926,000000,6.01,6.0713,6.005,6.05,5663,0
+KFS.US,D,20170927,000000,6.05,6.15,5.95,6.05,12761,0
+KFS.US,D,20170928,000000,6.05,6.1,6,6.05,10022,0
+KFS.US,D,20170929,000000,6.1,6.15,6.05,6.1,22647,0
+KFS.US,D,20171002,000000,6.05,6.1,6.05,6.05,7354,0
+KFS.US,D,20171003,000000,6.05,6.1,6.05,6.05,15672,0
+KFS.US,D,20171004,000000,6,6.05,6,6,11026,0
+KFS.US,D,20171005,000000,6.005,6.05,5.95,5.95,5409,0
+KFS.US,D,20171006,000000,5.9,6,5.9,5.95,6434,0
+KFS.US,D,20171009,000000,5.95,6,5.95,5.95,2004,0
+KFS.US,D,20171010,000000,5.9,6,5.9,6,4741,0
+KFS.US,D,20171011,000000,5.95,6.0247,5.95,5.975,7428,0
+KFS.US,D,20171012,000000,5.95,6,5.9,6,3381,0
+KFS.US,D,20171013,000000,5.95,6.05,5.95,6.05,15025,0
+KFS.US,D,20171016,000000,6,6,5.95,6,9692,0
+KFS.US,D,20171017,000000,6,6,5.9,5.95,11210,0
+KFS.US,D,20171018,000000,5.905,6,5.85,5.85,10969,0
+KFS.US,D,20171019,000000,5.8,5.9,5.8,5.8,6103,0
+KFS.US,D,20171020,000000,5.816,5.9,5.6,5.65,25582,0
+KFS.US,D,20171023,000000,5.6,5.7,5.55,5.6,35098,0
+KFS.US,D,20171024,000000,5.6,5.65,5.5,5.55,95182,0
+KFS.US,D,20171025,000000,5.55,5.65,5.525,5.6,27375,0
+KFS.US,D,20171026,000000,5.6,5.6,5.5,5.5215,8476,0
+KFS.US,D,20171027,000000,5.5,5.6,5.4709,5.5,21669,0
+KFS.US,D,20171030,000000,5.65,5.65,5.5,5.545,3634,0
+KFS.US,D,20171031,000000,5.5,5.55,5.45,5.45,18294,0
+KFS.US,D,20171101,000000,5.5,5.6233,5.5,5.55,15683,0
+KFS.US,D,20171102,000000,5.55,5.6,5.4,5.55,7291,0
+KFS.US,D,20171103,000000,5.4,5.55,5.4,5.55,8874,0
+KFS.US,D,20171106,000000,5.476,5.55,5.45,5.5,9292,0
+KFS.US,D,20171107,000000,5.5,5.5,5.3,5.35,7548,0
+KFS.US,D,20171108,000000,5.35,5.7,5.35,5.65,9075,0
+KFS.US,D,20171109,000000,5.5,5.6,5.45,5.54,21589,0
+KFS.US,D,20171110,000000,5.55,5.55,5.5,5.525,7508,0
+KFS.US,D,20171113,000000,5.5,5.65,5.5,5.575,6806,0
+KFS.US,D,20171114,000000,5.55,5.6,5.35,5.5,19186,0
+KFS.US,D,20171115,000000,5.45,5.6,5.4,5.45,12980,0
+KFS.US,D,20171116,000000,5.4,5.514,5.4,5.5,8258,0
+KFS.US,D,20171117,000000,5.4736,5.55,5.4736,5.5,29090,0
+KFS.US,D,20171120,000000,5.54,5.55,5.54,5.55,2008,0
+KFS.US,D,20171121,000000,5.55,5.55,5.4,5.45,28935,0
+KFS.US,D,20171122,000000,5.4,5.5,5.1,5.5,38082,0
+KFS.US,D,20171124,000000,5.45,5.5,5.4473,5.49,7679,0
+KFS.US,D,20171127,000000,5.45,5.45,4.9,5.15,109946,0
+KFS.US,D,20171128,000000,5.15,5.15,4.85,4.95,40935,0
+KFS.US,D,20171129,000000,5,5.1,4.95,5.05,12786,0
+KFS.US,D,20171130,000000,5.1,5.1,5.05,5.0807,4288,0
+KFS.US,D,20171201,000000,5.1,5.15,5.05,5.05,13228,0
+KFS.US,D,20171204,000000,5.05,5.2,5.05,5.15,21890,0
+KFS.US,D,20171205,000000,5.2,5.25,5.15,5.15,30633,0
+KFS.US,D,20171206,000000,5.105,5.25,5.105,5.25,9572,0
+KFS.US,D,20171207,000000,5.2,5.2,5.05,5.09,9243,0
+KFS.US,D,20171208,000000,5.05,5.06,4.95,5.05,18734,0
+KFS.US,D,20171211,000000,5.05,5.1,5.05,5.1,47522,0
+KFS.US,D,20171212,000000,5.05,5.1,5,5.05,45132,0
+KFS.US,D,20171213,000000,5,5.1,4.8,5.1,68166,0
+KFS.US,D,20171214,000000,5.1,5.15,5,5.05,81749,0
+KFS.US,D,20171215,000000,5.05,5.15,5.05,5.1,46109,0
+KFS.US,D,20171218,000000,5.1,5.4,5.05,5.4,15495,0
+KFS.US,D,20171219,000000,5.4,5.4,5.3,5.4,21871,0
+KFS.US,D,20171220,000000,5.3,5.3834,5.1118,5.2,66102,0
+KFS.US,D,20171221,000000,5.2565,5.2565,5.05,5.15,14573,0
+KFS.US,D,20171222,000000,5,5.15,4.95,5.05,68583,0
+KFS.US,D,20171226,000000,5.099,5.1,4.95,4.95,23959,0
+KFS.US,D,20171227,000000,5,5.1,4.95,5.1,105362,0
+KFS.US,D,20171228,000000,4.95,5.11,4.95,5.11,12162,0
+KFS.US,D,20171229,000000,5.05,5.15,5.0284,5.05,19223,0
+KFS.US,D,20180102,000000,5.005,5.05,5,5,1461,0
+KFS.US,D,20180103,000000,5.05,5.1,5.05,5.1,8409,0
+KFS.US,D,20180104,000000,5.075,5.1,5,5,7293,0
+KFS.US,D,20180105,000000,5.0371,5.15,5,5.05,40723,0
+KFS.US,D,20180108,000000,5.15,5.15,5.1,5.15,782,0
+KFS.US,D,20180109,000000,5.15,5.34,5.025,5.2,16420,0
+KFS.US,D,20180110,000000,5.2,5.25,5.2,5.25,12297,0
+KFS.US,D,20180111,000000,5.3,5.3,5.2,5.3,9803,0
+KFS.US,D,20180112,000000,5.3,5.3,5.2,5.25,8542,0
+KFS.US,D,20180116,000000,5.3,5.3,5.15,5.25,5560,0
+KFS.US,D,20180117,000000,5.25,5.3,5.2,5.25,6880,0
+KFS.US,D,20180118,000000,5.225,5.35,5.2,5.35,14535,0
+KFS.US,D,20180119,000000,5.3,5.5,5.25,5.5,32658,0
+KFS.US,D,20180122,000000,5.45,5.55,5.45,5.55,13954,0
+KFS.US,D,20180123,000000,5.5,5.59,5.5,5.55,15615,0
+KFS.US,D,20180124,000000,5.55,5.55,5.5307,5.55,2375,0
+KFS.US,D,20180125,000000,5.52,5.65,5.52,5.55,14285,0
+KFS.US,D,20180126,000000,5.55,5.6,5.5,5.55,3432,0
+KFS.US,D,20180129,000000,5.6,5.75,5.6,5.65,6301,0
+KFS.US,D,20180130,000000,5.6,5.75,5.6,5.75,10794,0
+KFS.US,D,20180131,000000,5.7,5.85,5.65,5.7,59079,0
+KFS.US,D,20180201,000000,5.75,5.95,5.65,5.85,50406,0
+KFS.US,D,20180202,000000,5.8,5.8,5.65,5.675,10176,0
+KFS.US,D,20180205,000000,5.6,5.7,5.5,5.65,7980,0
+KFS.US,D,20180206,000000,5.55,5.675,5.55,5.6,14688,0
+KFS.US,D,20180207,000000,5.65,5.7,5.6,5.7,1317,0
+KFS.US,D,20180208,000000,5.65,5.655,5.55,5.6,16633,0
+KFS.US,D,20180209,000000,5.7,5.7,5.6,5.632,6436,0
+KFS.US,D,20180212,000000,5.65,5.65,5.55,5.6,14381,0
+KFS.US,D,20180213,000000,5.55,5.65,5.55,5.65,1205,0
+KFS.US,D,20180214,000000,5.5,5.695,5.5,5.655,4252,0
+KFS.US,D,20180215,000000,5.65,5.7,5.65,5.6768,7771,0
+KFS.US,D,20180216,000000,5.71,5.75,5.65,5.7,3008,0
+KFS.US,D,20180220,000000,5.55,5.55,5.35,5.4,21653,0
+KFS.US,D,20180221,000000,5.15,5.35,4.85,5.1,62250,0
+KFS.US,D,20180222,000000,5.05,5.05,4.805,4.95,41435,0
+KFS.US,D,20180223,000000,4.9,4.95,4.85,4.925,21849,0
+KFS.US,D,20180226,000000,4.95,4.981,4.7,4.95,417712,0
+KFS.US,D,20180227,000000,4.95,4.95,4.8,4.8,212316,0
+KFS.US,D,20180228,000000,4.85,4.9,4.75,4.8,122270,0
+KFS.US,D,20180301,000000,4.9,4.9,4.7,4.7,25300,0
+KFS.US,D,20180302,000000,4.7,4.8,4.4498,4.8,100863,0
+KFS.US,D,20180305,000000,4.75,4.75,4.5,4.6,63417,0
+KFS.US,D,20180306,000000,4.55,4.55,4.377,4.5,71690,0
+KFS.US,D,20180307,000000,4.46,4.55,4.46,4.55,8344,0
+KFS.US,D,20180308,000000,4.595,4.65,4.5821,4.65,10055,0
+KFS.US,D,20180309,000000,4.65,4.65,4.533,4.6,58821,0
+KFS.US,D,20180312,000000,4.6,4.6,4.525,4.55,17970,0
+KFS.US,D,20180313,000000,4.6,4.6,4.4,4.45,8928,0
+KFS.US,D,20180314,000000,4.4,4.4,4.3,4.35,30829,0
+KFS.US,D,20180315,000000,4.345,4.345,4.25,4.3,30632,0
+KFS.US,D,20180316,000000,4.3,4.3,4.1,4.15,24937,0
+KFS.US,D,20180319,000000,4.15,4.15,3.8,3.975,86910,0
+KFS.US,D,20180320,000000,3.85,3.9,3.825,3.85,25976,0
+KFS.US,D,20180321,000000,3.85,3.9,3.85,3.85,13086,0
+KFS.US,D,20180322,000000,3.75,3.8252,3.75,3.8,14255,0
+KFS.US,D,20180323,000000,3.875,3.9,3.8,3.8,9015,0
+KFS.US,D,20180326,000000,3.85,3.85,3.7,3.7,18684,0
+KFS.US,D,20180327,000000,3.7,3.7,3.65,3.65,13889,0
+KFS.US,D,20180328,000000,3.655,3.8,3.655,3.8,30216,0
+KFS.US,D,20180329,000000,3.8,4.05,3.75,4,28592,0
+KFS.US,D,20180402,000000,4,4,3.8,3.845,23587,0
+KFS.US,D,20180403,000000,3.85,3.85,3.8,3.8,11649,0
+KFS.US,D,20180404,000000,3.75,3.8,3.75,3.8,4511,0
+KFS.US,D,20180405,000000,3.75,3.85,3.75,3.8,4520,0
+KFS.US,D,20180406,000000,3.85,3.95,3.85,3.95,2390,0
+KFS.US,D,20180409,000000,3.9,3.9,3.84,3.9,6319,0
+KFS.US,D,20180410,000000,3.85,3.9,3.81,3.85,5653,0
+KFS.US,D,20180411,000000,3.85,3.9,3.85,3.9,32218,0
+KFS.US,D,20180412,000000,3.9,3.9,3.8,3.8,12710,0
+KFS.US,D,20180413,000000,3.87,3.87,3.825,3.825,7484,0
+KFS.US,D,20180416,000000,3.85,3.9,3.84,3.9,6051,0
+KFS.US,D,20180417,000000,3.9,3.9,3.8,3.8,4758,0
+KFS.US,D,20180418,000000,3.9,3.95,3.695,3.9,31910,0
+KFS.US,D,20180419,000000,3.85,3.95,3.85,3.95,4303,0
+KFS.US,D,20180420,000000,3.85,3.95,3.85,3.945,4602,0
+KFS.US,D,20180423,000000,3.85,3.9,3.85,3.89,2756,0
+KFS.US,D,20180424,000000,3.85,3.85,3.85,3.85,3764,0
+KFS.US,D,20180425,000000,3.85,3.875,3.85,3.85,1620,0
+KFS.US,D,20180426,000000,3.8,4.025,3.8,3.95,21064,0
+KFS.US,D,20180427,000000,3.95,4.05,3.95,3.95,9527,0
+KFS.US,D,20180430,000000,4,4,3.95,3.96,5715,0
+KFS.US,D,20180501,000000,4,4,3.95,3.95,1212,0
+KFS.US,D,20180502,000000,3.9,3.9,3.8,3.85,4193,0
+KFS.US,D,20180503,000000,3.85,3.9,3.8,3.8,33086,0
+KFS.US,D,20180504,000000,3.75,3.85,3.7,3.8,13163,0
+KFS.US,D,20180507,000000,3.85,3.995,3.85,3.995,680,0
+KFS.US,D,20180508,000000,3.95,3.95,3.8,3.9,7769,0
+KFS.US,D,20180509,000000,3.9,3.92,3.85,3.9,9660,0
+KFS.US,D,20180510,000000,3.8823,3.8823,3.8823,3.8823,3020,0
+KFS.US,D,20180511,000000,3.9,4.05,3.9,4.045,31035,0
+KFS.US,D,20180514,000000,3.95,4.1321,3.95,4.1321,8987,0
+KFS.US,D,20180515,000000,4.095,4.375,4.095,4.35,27778,0
+KFS.US,D,20180516,000000,4.35,4.45,4.3,4.35,14631,0
+KFS.US,D,20180517,000000,4.25,4.35,4.1,4.3,25054,0
+KFS.US,D,20180518,000000,4.3,4.55,4.3,4.55,52959,0
+KFS.US,D,20180521,000000,4.5,4.612,4.475,4.6,27803,0
+KFS.US,D,20180522,000000,4.5828,4.69,4.555,4.65,27790,0
+KFS.US,D,20180523,000000,4.6,4.6,4.55,4.55,3731,0
+KFS.US,D,20180524,000000,4.5,4.536,4.4689,4.5,6423,0
+KFS.US,D,20180525,000000,4.5,4.505,4.4,4.45,9083,0
+KFS.US,D,20180529,000000,4.41,4.445,4.35,4.35,5507,0
+KFS.US,D,20180530,000000,4.35,4.3814,3.9,3.95,67564,0
+KFS.US,D,20180531,000000,3.95,4.1,3.85,3.95,106232,0
+KFS.US,D,20180601,000000,3.9,3.945,3.85,3.85,56896,0
+KFS.US,D,20180604,000000,3.8,3.81,3.75,3.75,11400,0
+KFS.US,D,20180605,000000,3.8,3.8,3.4,3.6,114382,0
+KFS.US,D,20180606,000000,3.6,3.6473,3.59,3.6,8624,0
+KFS.US,D,20180607,000000,3.6,3.65,3.4,3.6,15091,0
+KFS.US,D,20180608,000000,3.55,3.64,3.55,3.55,3075,0
+KFS.US,D,20180611,000000,3.55,3.63,3.3,3.4,110835,0
+KFS.US,D,20180612,000000,3.4,3.4,2.95,3.15,192994,0
+KFS.US,D,20180613,000000,3.175,3.435,3.1695,3.3833,64298,0
+KFS.US,D,20180614,000000,3.35,3.375,3.175,3.2,11057,0
+KFS.US,D,20180615,000000,3.2,3.3,3.2,3.25,2758,0
+KFS.US,D,20180618,000000,3.2,3.2787,3.2,3.25,29783,0
+KFS.US,D,20180619,000000,3.21,3.245,3.2,3.231,2860,0
+KFS.US,D,20180620,000000,3.25,3.2752,2.95,2.95,59580,0
+KFS.US,D,20180621,000000,3,3.025,2.95,3,25978,0
+KFS.US,D,20180622,000000,2.9187,3.0252,2.9,3,22240,0
+KFS.US,D,20180625,000000,2.9,3,2.9,3,8940,0
+KFS.US,D,20180626,000000,2.9,2.95,2.9,2.9,32687,0
+KFS.US,D,20180627,000000,2.9,3.005,2.9,3,20757,0
+KFS.US,D,20180628,000000,2.9,2.9,2.8,2.85,23405,0
+KFS.US,D,20180629,000000,2.8,2.85,2.65,2.75,40829,0
+KFS.US,D,20180702,000000,2.7,2.875,2.7,2.8,69826,0
+KFS.US,D,20180703,000000,2.8,2.85,2.75,2.85,7782,0
+KFS.US,D,20180705,000000,2.805,2.85,2.75,2.75,27665,0
+KFS.US,D,20180706,000000,2.7,2.75,2.65,2.7,14217,0
+KFS.US,D,20180709,000000,2.69,2.705,2.65,2.7,12136,0
+KFS.US,D,20180710,000000,2.75,2.8,2.75,2.8,18910,0
+KFS.US,D,20180711,000000,2.8,2.895,2.75,2.85,22647,0
+KFS.US,D,20180712,000000,2.8,2.85,2.65,2.775,24233,0
+KFS.US,D,20180713,000000,2.75,2.8,2.7,2.75,16989,0
+KFS.US,D,20180716,000000,2.725,2.9,2.7057,2.85,16502,0
+KFS.US,D,20180717,000000,2.755,2.95,2.755,2.95,13721,0
+KFS.US,D,20180718,000000,2.9257,3.1,2.9,3.1,26324,0
+KFS.US,D,20180719,000000,3.05,3.05,2.95,2.95,7336,0
+KFS.US,D,20180720,000000,2.95,3.025,2.895,2.95,11142,0
+KFS.US,D,20180723,000000,3,3.15,3,3.05,26481,0
+KFS.US,D,20180724,000000,3.1,3.19,3.1,3.175,9335,0
+KFS.US,D,20180725,000000,3.1,3.15,3.1,3.1,3397,0
+KFS.US,D,20180726,000000,3.1,3.1,3.095,3.1,967,0
+KFS.US,D,20180727,000000,3.09,3.1,3.05,3.05,15809,0
+KFS.US,D,20180730,000000,3.1,3.1,2.855,2.9,20708,0
+KFS.US,D,20180731,000000,2.85,2.9,2.85,2.9,13882,0
+KFS.US,D,20180801,000000,2.85,3.05,2.8,2.95,10992,0
+KFS.US,D,20180802,000000,2.9456,3.15,2.9456,3.1,2643,0
+KFS.US,D,20180803,000000,3.05,3.545,3.05,3.3,38111,0
+KFS.US,D,20180806,000000,3.25,3.295,3.2,3.2,4621,0
+KFS.US,D,20180807,000000,3.26,3.2735,3,3.05,11457,0
+KFS.US,D,20180808,000000,2.95,3.131,2.95,3.1,11833,0
+KFS.US,D,20180809,000000,3.1,3.1,3.05,3.1,5689,0
+KFS.US,D,20180810,000000,3.0502,3.18,3,3.15,34113,0
+KFS.US,D,20180813,000000,3.1758,3.19,3.15,3.15,6979,0
+KFS.US,D,20180814,000000,3.2,3.2,3.2,3.2,956,0
+KFS.US,D,20180815,000000,3.175,3.2,2.9,3.05,38435,0
+KFS.US,D,20180816,000000,3,3,2.85,2.85,8500,0
+KFS.US,D,20180817,000000,2.755,2.925,2.755,2.925,5338,0
+KFS.US,D,20180820,000000,2.95,3.05,2.95,3,3340,0
+KFS.US,D,20180821,000000,3,3.05,2.95,3.05,1847,0
+KFS.US,D,20180822,000000,3,3.0252,2.9748,3,4795,0
+KFS.US,D,20180823,000000,3,3,2.9661,2.9661,3231,0
+KFS.US,D,20180824,000000,2.9245,2.95,2.9245,2.95,3913,0
+KFS.US,D,20180827,000000,2.9,3.0296,2.76,2.8,20752,0
+KFS.US,D,20180828,000000,2.75,2.85,2.75,2.8,9740,0
+KFS.US,D,20180829,000000,2.75,2.7635,2.4,2.55,212533,0
+KFS.US,D,20180830,000000,2.55,2.7,2.5,2.65,32611,0
+KFS.US,D,20180831,000000,2.65,2.7,2.6,2.65,10414,0
+KFS.US,D,20180904,000000,2.6,2.6498,2.45,2.45,62193,0
+KFS.US,D,20180905,000000,2.5334,2.55,2.5,2.55,12200,0
+KFS.US,D,20180906,000000,2.65,2.65,2.4,2.4,72531,0
+KFS.US,D,20180907,000000,2.35,2.45,2.3,2.4,46651,0
+KFS.US,D,20180910,000000,2.35,2.795,2.15,2.7,275315,0
+KFS.US,D,20180911,000000,2.85,2.85,2.5,2.75,413940,0
+KFS.US,D,20180912,000000,2.75,2.85,2.75,2.75,111096,0
+KFS.US,D,20180913,000000,2.8,2.95,2.55,2.9,273736,0
+KFS.US,D,20180914,000000,2.95,3.15,2.95,3.05,164397,0
+KFS.US,D,20180917,000000,2.9,3.1,2.9,3,38932,0
+KFS.US,D,20180918,000000,3.005,3.0568,2.9,2.95,18016,0
+KFS.US,D,20180919,000000,3,3,2.9,3,9464,0
+KFS.US,D,20180920,000000,3,3,2.95,3,19559,0
+KFS.US,D,20180921,000000,3.05,3.05,2.9,2.95,34352,0
+KFS.US,D,20180924,000000,3,3,2.9,2.95,30894,0
+KFS.US,D,20180925,000000,2.95,3.025,2.9,2.95,47383,0
+KFS.US,D,20180926,000000,2.95,2.9503,2.65,2.85,30637,0
+KFS.US,D,20180927,000000,2.8757,3,2.85,2.85,7700,0
+KFS.US,D,20180928,000000,2.85,2.85,2.75,2.8,29207,0
+KFS.US,D,20181001,000000,2.77,2.8299,2.54,2.54,52402,0
+KFS.US,D,20181002,000000,2.52,2.64,2.5,2.6,47116,0
+KFS.US,D,20181003,000000,2.6,2.66,2.55,2.6,38581,0
+KFS.US,D,20181004,000000,2.55,2.6,2.5,2.53,48998,0
+KFS.US,D,20181005,000000,2.55,2.61,2.51,2.56,8418,0
+KFS.US,D,20181008,000000,2.59,2.64,2.58,2.64,17929,0
+KFS.US,D,20181009,000000,2.65,2.65,2.58,2.61,16151,0
+KFS.US,D,20181010,000000,2.56,2.69,2.5501,2.59,23153,0
+KFS.US,D,20181011,000000,2.45,2.74,2.45,2.45,49560,0
+KFS.US,D,20181012,000000,2.46,2.67,2.46,2.67,52231,0
+KFS.US,D,20181015,000000,2.7,2.75,2.67,2.75,30918,0
+KFS.US,D,20181016,000000,2.78,2.8,2.72,2.75,28665,0
+KFS.US,D,20181017,000000,2.788,2.788,2.76,2.77,2397,0
+KFS.US,D,20181018,000000,2.77,2.8,2.69,2.78,48495,0
+KFS.US,D,20181019,000000,2.78,2.8,2.75,2.77,31068,0
+KFS.US,D,20181022,000000,2.77,2.79,2.68,2.75,11928,0
+KFS.US,D,20181023,000000,2.75,2.76,2.72,2.7415,42273,0
+KFS.US,D,20181024,000000,2.7278,2.74,2.64,2.7,15769,0
+KFS.US,D,20181025,000000,2.68,2.75,2.64,2.68,14077,0
+KFS.US,D,20181026,000000,2.69,2.73,2.65,2.71,8808,0
+KFS.US,D,20181029,000000,2.678,2.74,2.625,2.65,12364,0
+KFS.US,D,20181030,000000,2.69,2.71,2.64,2.671,37145,0
+KFS.US,D,20181031,000000,2.729,2.749,2.63,2.66,30919,0
+KFS.US,D,20181101,000000,2.69,2.69,2.63,2.64,8329,0
+KFS.US,D,20181102,000000,2.67,2.67,2.55,2.6668,23147,0
+KFS.US,D,20181105,000000,2.6553,2.6556,2.62,2.63,18172,0
+KFS.US,D,20181106,000000,2.65,2.65,2.6071,2.62,3846,0
+KFS.US,D,20181107,000000,2.65,2.65,2.59,2.59,14206,0
+KFS.US,D,20181108,000000,2.6,2.61,2.48,2.6,34173,0
+KFS.US,D,20181109,000000,2.57,2.69,2.52,2.6,33393,0
+KFS.US,D,20181112,000000,2.6,2.72,2.56,2.71,19670,0
+KFS.US,D,20181113,000000,2.71,2.75,2.69,2.73,17211,0
+KFS.US,D,20181114,000000,2.75,2.78,2.71,2.73,19267,0
+KFS.US,D,20181115,000000,2.711,2.75,2.5728,2.7,51458,0
+KFS.US,D,20181116,000000,2.6624,2.75,2.5801,2.63,8262,0
+KFS.US,D,20181119,000000,2.5808,2.5808,2.52,2.56,3591,0
+KFS.US,D,20181120,000000,2.59,2.59,2.46,2.47,18204,0
+KFS.US,D,20181121,000000,2.45,2.48,2.4162,2.4592,7796,0
+KFS.US,D,20181123,000000,2.46,2.48,2.44,2.45,3460,0
+KFS.US,D,20181126,000000,2.4678,2.5064,2.44,2.5,39100,0
+KFS.US,D,20181127,000000,2.49,2.5077,2.476,2.48,67745,0
+KFS.US,D,20181128,000000,2.46,2.5,2.4,2.4299,29848,0
+KFS.US,D,20181129,000000,2.4,2.47,2.4,2.47,6835,0
+KFS.US,D,20181130,000000,2.41,2.46,2.4,2.4,8330,0
+KFS.US,D,20181203,000000,2.4289,2.5,2.3,2.3,33006,0
+KFS.US,D,20181204,000000,2.34,2.35,2.2,2.24,30340,0
+KFS.US,D,20181206,000000,2.15,2.37,2.15,2.37,18526,0
+KFS.US,D,20181207,000000,2.38,2.44,2.3,2.35,16124,0
+KFS.US,D,20181210,000000,2.34,2.35,2.2541,2.2599,39242,0
+KFS.US,D,20181211,000000,2.29,2.35,2.265,2.35,95671,0
+KFS.US,D,20181212,000000,2.35,2.35,2.19,2.26,65567,0
+KFS.US,D,20181213,000000,2.2747,2.28,2.21,2.23,36589,0
+KFS.US,D,20181214,000000,2.18,2.308,2.14,2.19,47024,0
+KFS.US,D,20181217,000000,2.3,2.3,2.22,2.28,40777,0
+KFS.US,D,20181218,000000,2.25,2.28,2.05,2.1,71457,0
+KFS.US,D,20181219,000000,2.15,2.2,2.05,2.05,27364,0
+KFS.US,D,20181220,000000,2.1,2.1001,1.98,2,95017,0
+KFS.US,D,20181221,000000,1.9903,2,1.85,1.9,95901,0
+KFS.US,D,20181224,000000,1.89,1.9,1.85,1.87,14426,0
+KFS.US,D,20181226,000000,1.9,1.97,1.8173,1.919,67665,0
+KFS.US,D,20181227,000000,1.9027,1.9027,1.86,1.89,75197,0
+KFS.US,D,20181228,000000,1.87,2.3471,1.87,2.33,178130,0
+KFS.US,D,20181231,000000,2.29,2.97,2.25,2.87,555854,0
+KFS.US,D,20190102,000000,2.75,2.77,2.47,2.49,38974,0
+KFS.US,D,20190103,000000,2.48,2.5273,2.28,2.32,14389,0
+KFS.US,D,20190104,000000,2.33,2.423,2.33,2.395,23774,0
+KFS.US,D,20190107,000000,2.41,2.43,2.2424,2.4,27901,0
+KFS.US,D,20190108,000000,2.4127,2.52,2.35,2.4,11925,0
+KFS.US,D,20190109,000000,2.3801,2.44,2.35,2.37,7965,0
+KFS.US,D,20190110,000000,2.36,2.37,2.28,2.35,23142,0
+KFS.US,D,20190111,000000,2.25,2.4,2.18,2.36,193133,0
+KFS.US,D,20190114,000000,2.4,2.4,2.21,2.3,31697,0
+KFS.US,D,20190115,000000,2.293,2.3405,2.11,2.11,15636,0
+KFS.US,D,20190116,000000,2.11,2.51,2.11,2.42,60024,0
+KFS.US,D,20190117,000000,2.4,2.44,2.3125,2.43,16940,0
+KFS.US,D,20190118,000000,2.46,2.46,2.35,2.38,7090,0
+KFS.US,D,20190122,000000,2.34,2.405,2.27,2.29,15840,0
+KFS.US,D,20190123,000000,2.28,2.3185,2.22,2.3,47644,0
+KFS.US,D,20190124,000000,2.28,2.34,2.2627,2.29,7283,0
+KFS.US,D,20190125,000000,2.2839,2.3656,2.2711,2.29,11271,0
+KFS.US,D,20190128,000000,2.2613,2.3218,2.2527,2.3,9430,0
+KFS.US,D,20190129,000000,2.2827,2.3,2.26,2.28,7127,0
+KFS.US,D,20190130,000000,2.2627,2.3148,2.23,2.29,6300,0
+KFS.US,D,20190131,000000,2.27,2.349,2.14,2.17,64433,0
+KFS.US,D,20190201,000000,2.2,2.36,2.1698,2.28,46643,0
+KFS.US,D,20190204,000000,2.35,2.41,2.32,2.32,12513,0
+KFS.US,D,20190205,000000,2.33,2.45,2.33,2.44,83410,0
+KFS.US,D,20190206,000000,2.4432,2.5,2.3247,2.4,16078,0
+KFS.US,D,20190207,000000,2.36,2.39,2.3,2.32,32784,0
+KFS.US,D,20190208,000000,2.3027,2.379,2.26,2.379,14046,0
+KFS.US,D,20190211,000000,2.29,2.43,2.18,2.42,43425,0
+KFS.US,D,20190212,000000,2.377,2.4,2.28,2.28,22843,0
+KFS.US,D,20190213,000000,2.28,2.58,2.28,2.55,59863,0
+KFS.US,D,20190214,000000,2.556,2.66,2.55,2.59,79587,0
+KFS.US,D,20190215,000000,2.59,2.7495,2.59,2.65,60206,0
+KFS.US,D,20190219,000000,2.69,2.7,2.65,2.69,25986,0
+KFS.US,D,20190220,000000,2.74,2.759,2.56,2.5872,14133,0
+KFS.US,D,20190221,000000,2.54,2.54,2.3411,2.39,13167,0
+KFS.US,D,20190222,000000,2.47,2.47,2.35,2.37,18583,0
+KFS.US,D,20190225,000000,2.36,2.4086,2.28,2.33,27830,0
+KFS.US,D,20190226,000000,2.33,2.36,2.23,2.28,16630,0
+KFS.US,D,20190227,000000,2.29,2.31,2.23,2.3,10424,0
+KFS.US,D,20190228,000000,2.3042,2.3484,2.2871,2.3484,7066,0
+KFS.US,D,20190301,000000,2.31,2.31,2.201,2.29,22702,0
+KFS.US,D,20190304,000000,2.27,2.35,2.24,2.32,26750,0
+KFS.US,D,20190305,000000,2.31,2.359,2.2693,2.3088,2191,0
+KFS.US,D,20190306,000000,2.24,2.2585,2.22,2.25,6895,0
+KFS.US,D,20190307,000000,2.21,2.24,2.19,2.19,8099,0
+KFS.US,D,20190308,000000,2.19,2.2,2.175,2.19,9437,0
+KFS.US,D,20190311,000000,2.23,2.305,2.2011,2.25,76888,0
+KFS.US,D,20190312,000000,2.285,2.32,2.2046,2.32,50582,0
+KFS.US,D,20190313,000000,2.27,2.32,2.2151,2.23,50045,0
+KFS.US,D,20190314,000000,2.25,2.25,2.2,2.25,49443,0
+KFS.US,D,20190315,000000,2.25,2.25,2.02,2.14,90555,0
+KFS.US,D,20190318,000000,2.16,2.199,2.12,2.18,29411,0
+KFS.US,D,20190319,000000,2.15,2.22,2.14,2.2,50675,0
+KFS.US,D,20190320,000000,2.2,2.31,2.18,2.31,277485,0
+KFS.US,D,20190321,000000,2.32,2.4927,2.32,2.4,56182,0
+KFS.US,D,20190322,000000,2.41,2.44,2.39,2.44,176827,0
+KFS.US,D,20190325,000000,2.44,2.63,2.4,2.58,125688,0
+KFS.US,D,20190326,000000,2.62,2.74,2.58,2.74,242016,0
+KFS.US,D,20190327,000000,2.72,2.88,2.7,2.83,87056,0
+KFS.US,D,20190328,000000,2.86,3.0162,2.8001,3,182561,0
+KFS.US,D,20190329,000000,3.04,3.15,3.0314,3.1,184213,0
+KFS.US,D,20190401,000000,3.15,3.2147,3,3.04,17061,0
+KFS.US,D,20190402,000000,3.11,3.11,2.82,2.87,34457,0
+KFS.US,D,20190403,000000,2.902,2.902,2.7501,2.77,22205,0
+KFS.US,D,20190404,000000,2.84,2.9,2.8,2.85,12173,0
+KFS.US,D,20190405,000000,2.9,2.9,2.8,2.81,5813,0
+KFS.US,D,20190408,000000,2.7702,2.81,2.7702,2.8,3794,0
+KFS.US,D,20190409,000000,2.78,2.8,2.65,2.65,10285,0
+KFS.US,D,20190410,000000,2.63,2.73,2.62,2.63,5471,0
+KFS.US,D,20190411,000000,2.5829,2.91,2.34,2.6,76245,0
+KFS.US,D,20190412,000000,2.62,2.78,2.34,2.51,52839,0
+KFS.US,D,20190415,000000,2.58,2.58,2.31,2.44,20948,0
+KFS.US,D,20190416,000000,2.44,2.48,2.42,2.45,5121,0
+KFS.US,D,20190417,000000,2.45,2.4985,2.42,2.44,12986,0
+KFS.US,D,20190418,000000,2.43,2.45,2.2,2.41,44080,0
+KFS.US,D,20190422,000000,2.34,2.34,2.146,2.27,28010,0
+KFS.US,D,20190423,000000,2.29,2.3,2.25,2.3,12605,0
+KFS.US,D,20190424,000000,2.28,2.29,2.26,2.26,12044,0
+KFS.US,D,20190425,000000,2.23,2.28,2.2,2.2,17544,0
+KFS.US,D,20190426,000000,2.2212,2.24,2.2,2.2,3409,0
+KFS.US,D,20190429,000000,2.23,2.25,2.18,2.25,34802,0
+KFS.US,D,20190430,000000,2.2234,2.2887,2.22,2.25,24888,0
+KFS.US,D,20190501,000000,2.289,2.38,2.2575,2.38,15714,0
+KFS.US,D,20190502,000000,2.39,2.41,2.33,2.4,4685,0
+KFS.US,D,20190503,000000,2.42,2.46,2.36,2.36,4069,0
+KFS.US,D,20190506,000000,2.4,2.46,2.374,2.43,12833,0
+KFS.US,D,20190507,000000,2.41,2.41,2.345,2.38,6943,0
+KFS.US,D,20190508,000000,2.38,2.4,2.38,2.4,1113,0
+KFS.US,D,20190510,000000,2.405,2.46,2.4002,2.46,3782,0
+KFS.US,D,20190513,000000,2.42,2.53,2.42,2.53,7400,0
+KFS.US,D,20190514,000000,2.5823,2.65,2.5823,2.61,17544,0
+KFS.US,D,20190515,000000,2.56,2.74,2.55,2.74,14940,0
+KFS.US,D,20190516,000000,2.6733,2.7501,2.6208,2.66,28870,0
+KFS.US,D,20190517,000000,2.6,2.72,2.6,2.69,5311,0
+KFS.US,D,20190520,000000,2.6612,2.7,2.58,2.7,11118,0
+KFS.US,D,20190521,000000,2.72,2.782,2.69,2.7,7943,0
+KFS.US,D,20190522,000000,2.73,2.73,2.58,2.62,6504,0
+KFS.US,D,20190523,000000,2.55,2.55,2.5,2.55,2021,0
+KFS.US,D,20190524,000000,2.6204,2.65,2.42,2.51,11910,0
+KFS.US,D,20190528,000000,2.47,2.4808,2.38,2.46,13193,0
+KFS.US,D,20190529,000000,2.43,2.43,2.32,2.4,9032,0
+KFS.US,D,20190530,000000,2.45,2.47,2.38,2.46,7203,0
+KFS.US,D,20190531,000000,2.4035,2.55,2.3511,2.48,58049,0
+KFS.US,D,20190603,000000,2.47,2.5,2.4,2.5,15054,0
+KFS.US,D,20190604,000000,2.4422,2.6099,2.4422,2.55,6502,0
+KFS.US,D,20190605,000000,2.5,2.6,2.49,2.585,10316,0
+KFS.US,D,20190606,000000,2.5,2.55,2.4321,2.44,19561,0
+KFS.US,D,20190607,000000,2.4877,2.4877,2.44,2.4562,6463,0
+KFS.US,D,20190610,000000,2.45,2.45,2.42,2.42,2533,0
+KFS.US,D,20190611,000000,2.35,2.48,2.35,2.438,21658,0
+KFS.US,D,20190612,000000,2.4,2.5507,2.4,2.5,76495,0
+KFS.US,D,20190613,000000,2.51,2.621,2.45,2.59,74751,0
+KFS.US,D,20190614,000000,2.5562,2.64,2.55,2.59,131168,0
+KFS.US,D,20190617,000000,2.5912,2.6856,2.57,2.6475,99423,0
+KFS.US,D,20190618,000000,2.69,2.69,2.5999,2.63,74313,0
+KFS.US,D,20190619,000000,2.61,2.65,2.5727,2.6,81414,0
+KFS.US,D,20190620,000000,2.53,2.65,2.53,2.64,68023,0
+KFS.US,D,20190621,000000,2.64,2.64,2.44,2.6,119507,0
+KFS.US,D,20190624,000000,2.62,2.62,2.52,2.54,26534,0
+KFS.US,D,20190625,000000,2.52,2.52,2.3872,2.44,62173,0
+KFS.US,D,20190626,000000,2.4,2.44,2.38,2.428,29441,0
+KFS.US,D,20190627,000000,2.36,2.4,2.3547,2.4,26847,0
+KFS.US,D,20190628,000000,2.4,2.46,2.3373,2.45,71339,0
+KFS.US,D,20190701,000000,2.4,2.45,2.3682,2.38,124230,0
+KFS.US,D,20190702,000000,2.3965,2.4321,2.34,2.41,32880,0
+KFS.US,D,20190703,000000,2.394,2.553,2.34,2.53,78256,0
+KFS.US,D,20190705,000000,2.5971,2.63,2.5971,2.62,5283,0
+KFS.US,D,20190708,000000,2.6395,2.7146,2.6395,2.7146,2649,0
+KFS.US,D,20190709,000000,2.68,2.68,2.65,2.6568,5061,0
+KFS.US,D,20190710,000000,2.692,2.74,2.66,2.6966,10088,0
+KFS.US,D,20190711,000000,2.69,2.7,2.66,2.69,7196,0
+KFS.US,D,20190712,000000,2.68,2.68,2.6,2.6,10243,0
+KFS.US,D,20190715,000000,2.57,2.64,2.56,2.62,10314,0
+KFS.US,D,20190716,000000,2.63,2.63,2.62,2.63,1567,0
+KFS.US,D,20190717,000000,2.69,2.69,2.6731,2.6731,455,0
+KFS.US,D,20190718,000000,2.6052,2.64,2.55,2.64,4147,0
+KFS.US,D,20190719,000000,2.62,2.62,2.62,2.62,1208,0
+KFS.US,D,20190722,000000,2.6999,2.6999,2.66,2.6699,2937,0
+KFS.US,D,20190723,000000,2.6768,2.6768,2.6768,2.6768,244,0
+KFS.US,D,20190724,000000,2.63,2.7,2.62,2.6843,2912,0
+KFS.US,D,20190726,000000,2.64,2.74,2.62,2.71,34375,0
+KFS.US,D,20190729,000000,2.6633,2.8,2.6633,2.75,4667,0
+KFS.US,D,20190730,000000,2.8,2.8775,2.76,2.8246,8093,0
+KFS.US,D,20190731,000000,2.87,2.95,2.76,2.76,13349,0
+KFS.US,D,20190801,000000,2.8301,2.86,2.78,2.78,6554,0
+KFS.US,D,20190802,000000,2.8045,2.8045,2.7555,2.7555,4595,0
+KFS.US,D,20190805,000000,2.8289,2.8289,2.8,2.8,1286,0
+KFS.US,D,20190806,000000,2.8364,2.8364,2.7,2.74,17500,0
+KFS.US,D,20190807,000000,2.7,2.8,2.6866,2.75,18112,0
+KFS.US,D,20190808,000000,2.75,2.89,2.715,2.81,27032,0
+KFS.US,D,20190809,000000,2.8,2.84,2.7562,2.8257,20924,0
+KFS.US,D,20190812,000000,2.8,2.8426,2.5619,2.77,35215,0
+KFS.US,D,20190813,000000,2.7976,2.7976,2.72,2.79,21402,0
+KFS.US,D,20190814,000000,2.78,2.8272,2.73,2.77,33730,0
+KFS.US,D,20190815,000000,2.84,2.85,2.73,2.762,15574,0
+KFS.US,D,20190816,000000,2.76,2.82,2.73,2.79,7041,0
+KFS.US,D,20190819,000000,2.75,2.78,2.72,2.78,17560,0
+KFS.US,D,20190820,000000,2.75,2.7964,2.73,2.74,6815,0
+KFS.US,D,20190821,000000,2.76,2.8,2.75,2.75,2416,0
+KFS.US,D,20190822,000000,2.74,2.95,2.72,2.95,20606,0
+KFS.US,D,20190823,000000,2.88,2.9,2.84,2.87,12936,0
+KFS.US,D,20190826,000000,2.9056,2.9056,2.85,2.85,6238,0
+KFS.US,D,20190827,000000,2.84,2.85,2.7863,2.8,7396,0
+KFS.US,D,20190828,000000,2.7701,2.86,2.7638,2.8558,26491,0
+KFS.US,D,20190829,000000,2.8441,2.9059,2.82,2.82,1369,0
+KFS.US,D,20190830,000000,2.7968,2.8858,2.7968,2.8858,5652,0
+KFS.US,D,20190903,000000,2.93,2.93,2.8,2.87,1275,0
+KFS.US,D,20190904,000000,2.82,2.87,2.7633,2.81,5336,0
+KFS.US,D,20190905,000000,2.8176,2.839,2.79,2.81,4432,0
+KFS.US,D,20190906,000000,2.8,2.86,2.8,2.8,3079,0
+KFS.US,D,20190909,000000,2.84,2.84,2.81,2.84,1535,0
+KFS.US,D,20190910,000000,2.86,2.92,2.84,2.88,2251,0
+KFS.US,D,20190911,000000,2.8388,2.84,2.82,2.83,21992,0
+KFS.US,D,20190912,000000,2.8,2.8409,2.694,2.76,18627,0
+KFS.US,D,20190913,000000,2.74,2.8,2.73,2.78,15057,0
+KFS.US,D,20190916,000000,2.77,2.77,2.61,2.6824,21031,0
+KFS.US,D,20190917,000000,2.65,2.705,2.6258,2.69,29571,0
+KFS.US,D,20190918,000000,2.66,2.71,2.56,2.56,55851,0
+KFS.US,D,20190919,000000,2.59,2.5999,2.535,2.55,45554,0
+KFS.US,D,20190920,000000,2.6141,2.6141,2.4,2.4,54558,0
+KFS.US,D,20190923,000000,2.38,2.4209,2.32,2.37,25015,0
+KFS.US,D,20190924,000000,2.32,2.35,2.2337,2.33,42933,0
+KFS.US,D,20190925,000000,2.28,2.3,2.21,2.21,7622,0
+KFS.US,D,20190926,000000,2.25,2.2936,2.24,2.24,6812,0
+KFS.US,D,20190927,000000,2.26,2.26,2.2,2.2,3791,0
+KFS.US,D,20190930,000000,2.17,2.23,2.1499,2.21,25393,0
+KFS.US,D,20191001,000000,2.2237,2.29,2.2053,2.28,1566,0
+KFS.US,D,20191002,000000,2.2501,2.34,2.25,2.27,6751,0
+KFS.US,D,20191003,000000,2.26,2.32,2.26,2.32,7902,0
+KFS.US,D,20191004,000000,2.31,2.3593,2.2656,2.2947,8535,0
+KFS.US,D,20191007,000000,2.3289,2.3289,2.1871,2.22,40658,0
+KFS.US,D,20191008,000000,2.2657,2.2657,2.2657,2.2657,304,0
+KFS.US,D,20191009,000000,2.3292,2.3292,2.28,2.28,465,0
+KFS.US,D,20191010,000000,2.25,2.2845,2.21,2.25,18826,0
+KFS.US,D,20191011,000000,2.27,2.3531,2.27,2.3,3496,0
+KFS.US,D,20191014,000000,2.3135,2.3135,2.2825,2.2933,1200,0
+KFS.US,D,20191015,000000,2.2884,2.3883,2.268,2.3883,16344,0
+KFS.US,D,20191016,000000,2.35,2.35,2.32,2.32,1103,0
+KFS.US,D,20191017,000000,2.2503,2.3,2.2503,2.26,9590,0
+KFS.US,D,20191018,000000,2.2734,2.3341,2.21,2.28,71176,0
+KFS.US,D,20191021,000000,2.3128,2.33,2.25,2.25,47424,0
+KFS.US,D,20191022,000000,2.2863,2.32,2.2,2.27,65019,0
+KFS.US,D,20191023,000000,2.38,2.38,2.32,2.33,5200,0
+KFS.US,D,20191024,000000,2.35,2.3614,2.292,2.3,19751,0
+KFS.US,D,20191025,000000,2.28,2.3393,2.28,2.2889,12118,0
+KFS.US,D,20191028,000000,2.2985,2.2985,2.22,2.2806,10024,0
+KFS.US,D,20191029,000000,2.2875,2.29,2.25,2.27,8588,0
+KFS.US,D,20191030,000000,2.2733,2.2733,2.23,2.2424,11923,0
+KFS.US,D,20191031,000000,2.2669,2.285,2.2199,2.24,11931,0
+KFS.US,D,20191101,000000,2.28,2.28,2.26,2.2723,1852,0
+KFS.US,D,20191104,000000,2.2952,2.3009,2.21,2.24,4178,0
+KFS.US,D,20191105,000000,2.2,2.26,2.2,2.255,10518,0
+KFS.US,D,20191106,000000,2.2937,2.2937,2.22,2.2398,3565,0
+KFS.US,D,20191107,000000,2.2068,2.2626,2.1665,2.2626,12627,0
+KFS.US,D,20191111,000000,2.235,2.235,2.19,2.2098,22007,0
+KFS.US,D,20191112,000000,2.17,2.2,2.154,2.1998,3888,0
+KFS.US,D,20191113,000000,2.165,2.165,2.1164,2.15,4104,0
+KFS.US,D,20191114,000000,2.176,2.176,2.17,2.17,651,0
+KFS.US,D,20191115,000000,2.1047,2.15,2.1047,2.14,5550,0
+KFS.US,D,20191118,000000,2.1361,2.15,2.095,2.1298,7025,0
+KFS.US,D,20191119,000000,2.1,2.2,2.08,2.17,6090,0
+KFS.US,D,20191120,000000,2.12,2.2,2,2.01,34922,0
+KFS.US,D,20191121,000000,2.0583,2.07,2.01,2.02,10382,0
+KFS.US,D,20191122,000000,2,2.05,2,2.0164,5659,0
+KFS.US,D,20191125,000000,2,2.0099,1.99,1.99,7857,0
+KFS.US,D,20191126,000000,2,2.0099,2,2,1050,0
+KFS.US,D,20191127,000000,1.99,2.21,1.99,2.15,47080,0
+KFS.US,D,20191129,000000,2.13,2.14,2.1,2.14,3602,0
+KFS.US,D,20191202,000000,2.1,2.1,1.8,1.985,41604,0
+KFS.US,D,20191203,000000,1.9697,2.038,1.74,1.9528,38961,0
+KFS.US,D,20191204,000000,2,2,1.96,1.96,3078,0
+KFS.US,D,20191205,000000,1.9785,1.9785,1.92,1.92,3716,0
+KFS.US,D,20191206,000000,1.92,1.92,1.85,1.87,13020,0
+KFS.US,D,20191209,000000,1.85,1.865,1.79,1.83,20204,0
+KFS.US,D,20191210,000000,1.8,1.88,1.75,1.815,85339,0
+KFS.US,D,20191211,000000,1.82,1.89,1.78,1.89,49021,0
+KFS.US,D,20191212,000000,1.8,1.86,1.77,1.8,147371,0
+KFS.US,D,20191213,000000,1.75,1.78,1.74,1.76,28419,0
+KFS.US,D,20191216,000000,1.79,1.8,1.73,1.75,29524,0
+KFS.US,D,20191217,000000,1.72,1.825,1.7,1.7661,201668,0
+KFS.US,D,20191218,000000,1.7401,1.77,1.67,1.7399,127960,0
+KFS.US,D,20191219,000000,1.7,1.7286,1.66,1.69,132251,0
+KFS.US,D,20191220,000000,1.69,1.7,1.65,1.66,58160,0
+KFS.US,D,20191223,000000,1.63,1.81,1.63,1.8,263091,0
+KFS.US,D,20191224,000000,1.8555,1.8793,1.83,1.86,36209,0
+KFS.US,D,20191226,000000,1.89,1.975,1.87,1.96,75069,0
+KFS.US,D,20191227,000000,1.92,1.9709,1.86,1.88,21453,0
+KFS.US,D,20191230,000000,1.83,1.9339,1.83,1.88,14199,0
+KFS.US,D,20191231,000000,1.84,1.96,1.83,1.86,39926,0
+KFS.US,D,20200102,000000,1.82,1.8859,1.82,1.85,9383,0
+KFS.US,D,20200103,000000,1.87,1.88,1.83,1.83,23389,0
+KFS.US,D,20200106,000000,1.83,1.84,1.8,1.8,5281,0
+KFS.US,D,20200107,000000,1.71,1.7956,1.71,1.78,16442,0
+KFS.US,D,20200108,000000,1.75,1.7696,1.75,1.7667,4779,0
+KFS.US,D,20200109,000000,1.79,1.81,1.69,1.81,25492,0
+KFS.US,D,20200110,000000,1.87,1.8775,1.81,1.82,6835,0
+KFS.US,D,20200113,000000,1.8,1.8053,1.74,1.7635,11756,0
+KFS.US,D,20200114,000000,1.74,1.8425,1.74,1.83,8950,0
+KFS.US,D,20200115,000000,1.809,1.82,1.79,1.79,9597,0
+KFS.US,D,20200116,000000,1.81,1.85,1.75,1.796,19692,0
+KFS.US,D,20200117,000000,1.8005,1.83,1.79,1.83,4539,0
+KFS.US,D,20200121,000000,1.79,1.8201,1.79,1.8,9431,0
+KFS.US,D,20200122,000000,1.839,1.839,1.78,1.8,4609,0
+KFS.US,D,20200123,000000,1.78,1.8315,1.76,1.7958,33939,0
+KFS.US,D,20200124,000000,1.76,1.8031,1.73,1.74,10722,0
+KFS.US,D,20200127,000000,1.71,1.74,1.69,1.69,11201,0
+KFS.US,D,20200128,000000,1.7349,1.7349,1.65,1.69,5439,0
+KFS.US,D,20200129,000000,1.65,1.7,1.65,1.67,12544,0
+KFS.US,D,20200130,000000,1.65,1.69,1.61,1.673,8611,0
+KFS.US,D,20200131,000000,1.65,1.71,1.6,1.7042,9862,0
+KFS.US,D,20200203,000000,1.69,1.74,1.67,1.67,3463,0
+KFS.US,D,20200204,000000,1.72,1.72,1.7,1.7,640,0
+KFS.US,D,20200205,000000,1.67,1.73,1.6505,1.6864,13333,0
+KFS.US,D,20200206,000000,1.6905,1.735,1.665,1.735,14758,0
+KFS.US,D,20200207,000000,1.71,1.748,1.71,1.745,13313,0
+KFS.US,D,20200210,000000,1.7,1.735,1.7,1.735,328,0
+KFS.US,D,20200211,000000,1.71,1.741,1.7,1.71,10130,0
+KFS.US,D,20200212,000000,1.74,1.74,1.73,1.736,5731,0
+KFS.US,D,20200214,000000,1.7999,1.7999,1.53,1.772,28259,0
+KFS.US,D,20200218,000000,1.76,1.817,1.73,1.8,42246,0
+KFS.US,D,20200219,000000,1.79,1.79,1.76,1.78,5944,0
+KFS.US,D,20200220,000000,1.75,1.75,1.7,1.7,1222,0
+KFS.US,D,20200221,000000,1.7516,1.7516,1.68,1.69,8040,0
+KFS.US,D,20200224,000000,1.65,1.7,1.65,1.6559,4997,0
+KFS.US,D,20200225,000000,1.64,1.6426,1.59,1.59,20253,0
+KFS.US,D,20200226,000000,1.615,1.6228,1.57,1.5858,19672,0
+KFS.US,D,20200228,000000,1.59,1.8,1.59,1.79,31401,0
+KFS.US,D,20200302,000000,1.79,2.0119,1.79,1.98,56805,0
+KFS.US,D,20200303,000000,2.0543,2.106,2,2.1,74711,0
+KFS.US,D,20200304,000000,2.01,2.13,2.01,2.11,50525,0
+KFS.US,D,20200305,000000,2.08,2.1,2.02,2.07,31787,0
+KFS.US,D,20200306,000000,2.05,2.13,2.01,2.07,28805,0
+KFS.US,D,20200309,000000,1.98,2.0187,1.98,1.9926,5177,0
+KFS.US,D,20200310,000000,2.06,2.156,2.05,2.1,31659,0
+KFS.US,D,20200311,000000,2.085,2.3,2.05,2.29,27769,0
+KFS.US,D,20200312,000000,2.27,2.29,2.25,2.28,3251,0
+KFS.US,D,20200313,000000,2.31,2.31,2.15,2.26,34988,0
+KFS.US,D,20200316,000000,2.2,2.2634,2.17,2.17,12685,0
+KFS.US,D,20200317,000000,2.2,2.25,2.135,2.2,71741,0
+KFS.US,D,20200318,000000,2.25,2.25,2.14,2.18,58671,0
+KFS.US,D,20200319,000000,2.161,2.19,2.1,2.15,55393,0
+KFS.US,D,20200320,000000,2.15,2.1803,2.023,2.08,28437,0
+KFS.US,D,20200323,000000,2.1159,2.12,1.9808,2.05,27847,0
+KFS.US,D,20200324,000000,2.05,2.05,1.97,2.01,12347,0
+KFS.US,D,20200325,000000,1.99,2.05,1.93,1.93,4857,0
+KFS.US,D,20200326,000000,1.9504,2.05,1.9504,2.02,22914,0
+KFS.US,D,20200327,000000,2.05,2.05,2.05,2.05,1951,0
+KFS.US,D,20200330,000000,2.05,2.05,1.945,1.98,33817,0
+KFS.US,D,20200331,000000,1.98,2.046,1.93,1.98,49910,0
+KFS.US,D,20200401,000000,1.98,1.98,1.93,1.95,8661,0
+KFS.US,D,20200402,000000,1.95,1.95,1.8791,1.92,22006,0
+KFS.US,D,20200403,000000,1.9,1.95,1.87,1.95,3180,0
+KFS.US,D,20200406,000000,1.95,1.97,1.87,1.89,11414,0
+KFS.US,D,20200407,000000,1.93,1.95,1.92,1.94,6978,0
+KFS.US,D,20200408,000000,1.92,1.94,1.91,1.93,9965,0
+KFS.US,D,20200409,000000,1.93,1.94,1.92,1.93,9628,0
+KFS.US,D,20200413,000000,1.94,1.94,1.93,1.94,2889,0
+KFS.US,D,20200414,000000,1.94,1.94,1.88,1.94,25970,0
+KFS.US,D,20200415,000000,1.94,2,1.94,2,7736,0
+KFS.US,D,20200416,000000,2,2,1.98,1.98,5183,0
+KFS.US,D,20200417,000000,2.061,2.061,1.9841,1.99,6897,0
+KFS.US,D,20200420,000000,1.93,1.97,1.7602,1.85,52015,0
+KFS.US,D,20200421,000000,1.85,1.85,1.4,1.47,259968,0
+KFS.US,D,20200422,000000,1.38,1.4999,1.26,1.45,194799,0
+KFS.US,D,20200423,000000,1.39,1.5486,1.35,1.48,159640,0
+KFS.US,D,20200424,000000,1.4,1.5718,1.4,1.55,26477,0
+KFS.US,D,20200427,000000,1.56,1.61,1.42,1.6,21789,0
+KFS.US,D,20200428,000000,1.58,1.7,1.53,1.65,77803,0
+KFS.US,D,20200429,000000,1.6099,1.745,1.6099,1.745,165706,0
+KFS.US,D,20200430,000000,1.72,1.73,1.67,1.72,60912,0
+KFS.US,D,20200501,000000,1.67,1.7398,1.6602,1.71,309275,0
+KFS.US,D,20200504,000000,1.68,1.8,1.68,1.77,28045,0
+KFS.US,D,20200505,000000,1.72,1.8,1.69,1.8,16152,0
+KFS.US,D,20200506,000000,1.79,1.8,1.75,1.77,7654,0
+KFS.US,D,20200507,000000,1.76,1.79,1.76,1.79,2064,0
+KFS.US,D,20200508,000000,1.79,1.79,1.74,1.74,6491,0
+KFS.US,D,20200511,000000,1.74,1.78,1.64,1.69,18491,0
+KFS.US,D,20200512,000000,1.7118,1.78,1.7118,1.75,56768,0
+KFS.US,D,20200513,000000,1.8,1.9,1.8,1.8,26661,0
+KFS.US,D,20200514,000000,1.8238,1.865,1.78,1.83,90055,0
+KFS.US,D,20200515,000000,1.821,1.95,1.8173,1.95,86186,0
+KFS.US,D,20200518,000000,1.98,2.0034,1.92,1.98,55113,0
+KFS.US,D,20200519,000000,1.93,2,1.93,1.98,15625,0
+KFS.US,D,20200520,000000,2.025,2.09,2,2.01,35886,0
+KFS.US,D,20200521,000000,2.0459,2.27,2,2.14,74999,0
+KFS.US,D,20200522,000000,2.22,2.22,2.14,2.18,41147,0
+KFS.US,D,20200526,000000,2.19,2.25,2.17,2.18,13113,0
+KFS.US,D,20200527,000000,2.24,2.24,2.055,2.15,17534,0
+KFS.US,D,20200528,000000,2.19,2.249,2.1857,2.22,44169,0
+KFS.US,D,20200529,000000,2.2,2.2416,2.18,2.23,71815,0
+KFS.US,D,20200601,000000,2.293,2.293,2.2,2.23,21743,0
+KFS.US,D,20200602,000000,2.3,2.324,2.27,2.32,9583,0
+KFS.US,D,20200603,000000,2.33,2.34,2.29,2.3301,7690,0
+KFS.US,D,20200604,000000,2.33,2.35,2.285,2.3,17494,0
+KFS.US,D,20200605,000000,2.32,2.34,2.29,2.3,13717,0
+KFS.US,D,20200608,000000,2.3,2.34,2.27,2.2716,36271,0
+KFS.US,D,20200609,000000,2.34,2.35,2.22,2.22,6567,0
+KFS.US,D,20200610,000000,2.17,2.21,2.145,2.2,28708,0
+KFS.US,D,20200611,000000,2.15,2.18,2.0245,2.155,60763,0
+KFS.US,D,20200612,000000,2.26,2.26,2.105,2.18,13137,0
+KFS.US,D,20200615,000000,2.2,2.28,2.13,2.14,4798,0
+KFS.US,D,20200616,000000,2.21,2.274,2.11,2.155,27749,0
+KFS.US,D,20200617,000000,2.12,2.21,2.12,2.14,9906,0
+KFS.US,D,20200618,000000,2.19,2.21,2.15,2.15,4418,0
+KFS.US,D,20200619,000000,2.1401,2.21,2.07,2.1,20864,0
+KFS.US,D,20200622,000000,2.08,2.15,2.08,2.145,8657,0
+KFS.US,D,20200623,000000,2.1707,2.19,2.14,2.19,7362,0
+KFS.US,D,20200624,000000,2.2049,2.255,2.2,2.21,1135,0
+KFS.US,D,20200625,000000,2.21,2.27,2.2,2.245,3623,0
+KFS.US,D,20200626,000000,2.29,2.3,2.1698,2.3,44251,0
+KFS.US,D,20200629,000000,2.26,2.315,2.24,2.24,8100,0
+KFS.US,D,20200630,000000,2.21,2.2894,2.2,2.2374,7835,0
+KFS.US,D,20200701,000000,2.2,2.28,2.15,2.24,21589,0
+KFS.US,D,20200702,000000,2.211,2.3,2.21,2.24,8176,0
+KFS.US,D,20200706,000000,2.25,2.3,2.24,2.2631,27156,0
+KFS.US,D,20200707,000000,2.21,2.26,2.1655,2.215,14279,0
+KFS.US,D,20200708,000000,2.24,2.24,2.16,2.173,6567,0
+KFS.US,D,20200709,000000,2.19,2.21,2.19,2.21,504,0
+KFS.US,D,20200710,000000,2.24,2.26,2.235,2.24,1039,0
+KFS.US,D,20200713,000000,2.23,2.32,2.16,2.31,25952,0
+KFS.US,D,20200714,000000,2.31,2.45,2.286,2.41,46569,0
+KFS.US,D,20200715,000000,2.45,2.49,2.39,2.4073,10537,0
+KFS.US,D,20200716,000000,2.39,2.41,2.35,2.38,56363,0
+KFS.US,D,20200717,000000,2.38,2.41,2.35,2.4,41216,0
+KFS.US,D,20200720,000000,2.41,2.65,2.41,2.56,51507,0
+KFS.US,D,20200721,000000,2.5871,2.65,2.565,2.619,49847,0
+KFS.US,D,20200722,000000,2.58,2.65,2.58,2.63,8326,0
+KFS.US,D,20200723,000000,2.6491,2.65,2.62,2.62,8650,0
+KFS.US,D,20200724,000000,2.65,2.65,2.62,2.6309,912,0
+KFS.US,D,20200727,000000,2.6286,2.64,2.55,2.6081,4888,0
+KFS.US,D,20200728,000000,2.63,2.63,2.5,2.62,5741,0
+KFS.US,D,20200729,000000,2.6245,2.7267,2.6245,2.6955,160926,0
+KFS.US,D,20200730,000000,2.7,2.75,2.56,2.6,30254,0
+KFS.US,D,20200731,000000,2.7099,2.8,2.675,2.71,28367,0
+KFS.US,D,20200803,000000,2.78,2.8,2.71,2.775,5527,0
+KFS.US,D,20200804,000000,2.8,2.8,2.79,2.8,954,0
+KFS.US,D,20200805,000000,2.79,2.8,2.67,2.76,23367,0
+KFS.US,D,20200806,000000,2.83,2.83,2.79,2.79,4138,0
+KFS.US,D,20200807,000000,2.79,2.8,2.73,2.8,48671,0
+KFS.US,D,20200810,000000,2.795,2.9,2.795,2.9,11186,0
+KFS.US,D,20200811,000000,2.86,2.8922,2.79,2.79,12010,0
+KFS.US,D,20200812,000000,2.88,2.88,2.86,2.86,1725,0
+KFS.US,D,20200813,000000,2.83,2.85,2.755,2.84,4636,0
+KFS.US,D,20200814,000000,2.85,2.85,2.7236,2.8,30291,0
+KFS.US,D,20200817,000000,2.82,2.82,2.755,2.8,10068,0
+KFS.US,D,20200818,000000,2.7227,2.8,2.7227,2.8,10678,0
+KFS.US,D,20200819,000000,2.71,2.7998,2.71,2.74,25451,0
+KFS.US,D,20200820,000000,2.7001,2.74,2.7001,2.72,10897,0
+KFS.US,D,20200821,000000,2.75,2.75,2.61,2.69,12113,0
+KFS.US,D,20200824,000000,2.71,2.74,2.7,2.74,15439,0
+KFS.US,D,20200825,000000,2.75,2.76,2.75,2.75,33419,0
+KFS.US,D,20200826,000000,2.8092,2.845,2.75,2.8302,122418,0
+KFS.US,D,20200827,000000,2.82,2.9199,2.82,2.9199,82839,0
+KFS.US,D,20200828,000000,2.92,2.92,2.85,2.9,81529,0
+KFS.US,D,20200831,000000,2.9,2.94,2.89,2.89,73608,0
+KFS.US,D,20200901,000000,2.9,2.94,2.85,2.8877,49265,0
+KFS.US,D,20200902,000000,2.94,2.94,2.8,2.83,53961,0
+KFS.US,D,20200903,000000,2.83,2.95,2.825,2.8301,74980,0
+KFS.US,D,20200904,000000,2.85,2.95,2.83,2.87,43770,0
+KFS.US,D,20200908,000000,2.85,2.96,2.85,2.945,74779,0
+KFS.US,D,20200909,000000,2.95,2.96,2.9,2.96,91495,0
+KFS.US,D,20200910,000000,2.95,2.9617,2.9,2.92,53497,0
+KFS.US,D,20200911,000000,2.95,2.96,2.9,2.91,59072,0
+KFS.US,D,20200914,000000,2.93,2.98,2.93,2.95,89886,0
+KFS.US,D,20200915,000000,2.95,3,2.95,3,34213,0
+KFS.US,D,20200916,000000,3,3.09,2.97,3.02,94341,0
+KFS.US,D,20200917,000000,3.05,3.1,3.04,3.06,87894,0
+KFS.US,D,20200918,000000,3.09,3.15,3.08,3.1,398146,0
+KFS.US,D,20200921,000000,3.23,3.355,2.97,2.97,128085,0
+KFS.US,D,20200922,000000,3.05,3.05,2.96,3,114714,0
+KFS.US,D,20200923,000000,2.97,2.97,2.83,2.9,68889,0
+KFS.US,D,20200924,000000,2.88,2.9,2.73,2.73,52312,0
+KFS.US,D,20200925,000000,2.81,2.83,2.74,2.81,14041,0
+KFS.US,D,20200928,000000,2.78,2.85,2.78,2.85,8453,0
+KFS.US,D,20200929,000000,2.86,2.98,2.79,2.98,19790,0
+KFS.US,D,20200930,000000,2.93,3,2.92,2.95,27919,0
+KFS.US,D,20201001,000000,2.92,2.95,2.87,2.9,27431,0
+KFS.US,D,20201002,000000,2.83,3,2.83,2.92,35469,0
+KFS.US,D,20201005,000000,2.91,3.05,2.91,3,11798,0
+KFS.US,D,20201006,000000,2.955,3.1,2.955,3.07,21454,0
+KFS.US,D,20201007,000000,2.95,3.1,2.95,3.07,10383,0
+KFS.US,D,20201008,000000,3.06,3.06,2.92,3.03,66452,0
+KFS.US,D,20201009,000000,3.02,3.06,3.02,3.02,2793,0
+KFS.US,D,20201012,000000,3,3.08,3,3.03,3615,0
+KFS.US,D,20201013,000000,3.03,3.07,2.97,2.99,13622,0
+KFS.US,D,20201014,000000,2.99,3.05,2.79,3.03,35510,0
+KFS.US,D,20201015,000000,3.005,3.06,2.95,3.02,3245,0
+KFS.US,D,20201016,000000,2.97,3.17,2.97,3.16,32371,0
+KFS.US,D,20201019,000000,3.07,3.1,2.94,3.05,23414,0
+KFS.US,D,20201020,000000,3.12,3.1286,3.05,3.05,14713,0
+KFS.US,D,20201021,000000,3.09,3.12,3.05,3.12,6937,0
+KFS.US,D,20201022,000000,3.16,3.16,3.08,3.09,9079,0
+KFS.US,D,20201023,000000,3.1,3.17,3.05,3.13,7608,0
+KFS.US,D,20201026,000000,3.0968,3.1,3.03,3.06,16696,0
+KFS.US,D,20201027,000000,3.07,3.07,3.03,3.03,2558,0
+KFS.US,D,20201028,000000,3.02,3.15,3.02,3.15,8818,0
+KFS.US,D,20201029,000000,3.18,3.22,3.16,3.2,5360,0
+KFS.US,D,20201030,000000,3.23,3.24,3.2,3.21,6034,0
+KFS.US,D,20201102,000000,3.23,3.3,3.2,3.24,12411,0
+KFS.US,D,20201103,000000,3.32,3.32,3.06,3.06,4538,0
+KFS.US,D,20201104,000000,3.1594,3.22,3.0853,3.22,8761,0
+KFS.US,D,20201105,000000,3.195,3.2399,3.18,3.2012,9462,0
+KFS.US,D,20201106,000000,3.18,3.2,3.1,3.2,10567,0
+KFS.US,D,20201109,000000,3.33,3.33,3.14,3.2,22984,0
+KFS.US,D,20201110,000000,3.2,3.23,3.2,3.21,960,0
+KFS.US,D,20201111,000000,3.19,3.19,3.19,3.19,437,0
+KFS.US,D,20201112,000000,3.24,3.24,3.15,3.18,2413,0
+KFS.US,D,20201113,000000,3.2497,3.25,3.15,3.15,7181,0
+KFS.US,D,20201116,000000,3.16,3.16,3.09,3.09,2876,0
+KFS.US,D,20201117,000000,3.07,3.07,3.07,3.07,1462,0
+KFS.US,D,20201118,000000,3.07,3.07,3.05,3.07,9233,0
+KFS.US,D,20201119,000000,3.11,3.11,3.055,3.07,1237,0
+KFS.US,D,20201120,000000,3.07,3.15,3.07,3.15,2331,0
+KFS.US,D,20201123,000000,3.1229,3.1229,3.07,3.07,11024,0
+KFS.US,D,20201124,000000,3.071,3.1459,3.071,3.1,4271,0
+KFS.US,D,20201125,000000,3.05,3.08,3.05,3.06,2594,0
+KFS.US,D,20201127,000000,3.0945,3.0945,3.0945,3.0945,311,0
+KFS.US,D,20201130,000000,3.11,3.11,3.04,3.09,3869,0
+KFS.US,D,20201201,000000,3.0579,3.06,3.03,3.03,3224,0
+KFS.US,D,20201202,000000,3.2,4.39,3.2,3.9,699374,0
+KFS.US,D,20201203,000000,3.7,4.09,3.67,4.08,224413,0
+KFS.US,D,20201204,000000,4.1,4.49,4.0947,4.28,89971,0
+KFS.US,D,20201207,000000,4.43,4.43,4.16,4.3,20799,0
+KFS.US,D,20201208,000000,4.39,4.45,4.3016,4.39,15169,0
+KFS.US,D,20201209,000000,4.26,4.45,4.2,4.26,17187,0
+KFS.US,D,20201210,000000,4.3599,4.4247,4.28,4.3,22591,0
+KFS.US,D,20201211,000000,4.3,4.39,4.25,4.29,37097,0
+KFS.US,D,20201214,000000,4.2715,4.44,4.2702,4.41,31876,0
+KFS.US,D,20201215,000000,4.45,4.5,4.4,4.5,31736,0
+KFS.US,D,20201216,000000,4.49,4.5,4.33,4.45,48541,0
+KFS.US,D,20201217,000000,4.49,4.5,4.39,4.45,43916,0
+KFS.US,D,20201218,000000,4.47,4.61,4.47,4.61,48359,0
+KFS.US,D,20201221,000000,4.61,4.65,4.5,4.65,33667,0
+KFS.US,D,20201222,000000,4.65,4.65,4.53,4.62,21924,0
+KFS.US,D,20201223,000000,4.62,4.62,4.55,4.56,8147,0
+KFS.US,D,20201224,000000,4.61,4.62,4.55,4.57,8557,0
+KFS.US,D,20201228,000000,4.6,4.75,4.55,4.66,20734,0
+KFS.US,D,20201229,000000,4.63,4.73,4.5954,4.65,16398,0
+KFS.US,D,20201230,000000,4.7,4.75,4.65,4.72,24709,0
+KFS.US,D,20201231,000000,4.71,4.8,4.69,4.7,28584,0
+KFS.US,D,20210104,000000,4.6522,4.71,4.6028,4.71,12999,0
+KFS.US,D,20210105,000000,4.66,4.69,4.5,4.61,22430,0
+KFS.US,D,20210106,000000,4.67,4.69,4.55,4.55,19424,0
+KFS.US,D,20210107,000000,4.55,4.66,4.55,4.63,4532,0
+KFS.US,D,20210108,000000,4.82,5.5,4.8,5.355,154418,0
+KFS.US,D,20210111,000000,5.45,5.5,4.64,4.8,106790,0
+KFS.US,D,20210112,000000,4.81,4.9808,4.47,4.94,38999,0
+KFS.US,D,20210113,000000,4.77,4.94,4.71,4.89,11336,0
+KFS.US,D,20210114,000000,4.6495,4.9,4.6495,4.87,27023,0
+KFS.US,D,20210115,000000,4.89,4.98,4.86,4.86,20885,0
+KFS.US,D,20210119,000000,4.8,4.98,4.7938,4.94,16916,0
+KFS.US,D,20210120,000000,4.89,4.98,4.739,4.8,22341,0
+KFS.US,D,20210121,000000,4.87,4.87,4.67,4.86,8854,0
+KFS.US,D,20210122,000000,4.82,4.87,4.64,4.75,4146,0
+KFS.US,D,20210125,000000,4.81,4.9,4.7,4.7,8673,0
+KFS.US,D,20210126,000000,4.61,4.86,4.61,4.75,17504,0
+KFS.US,D,20210127,000000,4.62,4.75,4.5,4.58,46809,0
+KFS.US,D,20210128,000000,4.58,4.646,4.387,4.52,18199,0
+KFS.US,D,20210129,000000,4.48,4.7082,4.46,4.57,10229,0
+KFS.US,D,20210201,000000,4.59,4.69,4.35,4.35,37255,0
+KFS.US,D,20210202,000000,4.5,4.72,4.48,4.64,34937,0
+KFS.US,D,20210203,000000,4.69,4.69,4.5,4.575,23604,0
+KFS.US,D,20210204,000000,4.52,4.5993,4.52,4.57,9376,0
+KFS.US,D,20210205,000000,4.57,4.6,4.42,4.54,33383,0
+KFS.US,D,20210208,000000,4.63,4.69,4.59,4.65,5822,0
+KFS.US,D,20210209,000000,4.62,4.62,4.48,4.55,26695,0
+KFS.US,D,20210210,000000,4.52,4.54,4.4604,4.51,7705,0
+KFS.US,D,20210211,000000,4.48,4.5039,4.44,4.44,11357,0
+KFS.US,D,20210212,000000,4.38,4.65,4.38,4.62,8350,0
+KFS.US,D,20210216,000000,4.56,4.69,4.5303,4.62,5495,0
+KFS.US,D,20210217,000000,4.65,4.715,4.59,4.69,5767,0
+KFS.US,D,20210218,000000,4.75,4.75,4.6,4.61,32282,0
+KFS.US,D,20210219,000000,4.55,4.63,4.5,4.61,3835,0
+KFS.US,D,20210222,000000,4.55,4.575,4.468,4.53,5790,0
+KFS.US,D,20210223,000000,4.67,4.67,4.4515,4.65,5190,0
+KFS.US,D,20210224,000000,4.62,4.74,4.6,4.64,2336,0
+KFS.US,D,20210225,000000,4.5875,4.77,4.5,4.545,8548,0
+KFS.US,D,20210226,000000,4.7,4.7,4.46,4.54,6446,0
+KFS.US,D,20210301,000000,4.59,4.92,4.5728,4.68,28856,0
+KFS.US,D,20210302,000000,4.8,4.8,4.621,4.76,4343,0
+KFS.US,D,20210303,000000,4.662,4.751,4.64,4.66,4353,0
+KFS.US,D,20210304,000000,4.64,4.64,4.41,4.5,5508,0
+KFS.US,D,20210305,000000,4.545,4.57,4.42,4.5,10181,0
+KFS.US,D,20210308,000000,4.32,4.61,4.32,4.5,7294,0
+KFS.US,D,20210309,000000,4.5,4.65,4.49,4.5011,2230,0
+KFS.US,D,20210310,000000,4.45,4.6,4.343,4.55,10633,0
+KFS.US,D,20210311,000000,4.47,4.6,4.47,4.5861,7503,0
+KFS.US,D,20210312,000000,4.64,4.64,4.48,4.58,8860,0
+KFS.US,D,20210315,000000,4.51,4.59,4.5,4.55,10529,0
+KFS.US,D,20210316,000000,4.44,4.565,4.44,4.56,8612,0
+KFS.US,D,20210317,000000,4.46,4.64,4.4,4.43,11671,0
+KFS.US,D,20210318,000000,4.5299,4.64,4.36,4.36,22749,0
+KFS.US,D,20210319,000000,4.5,4.65,4.39,4.65,10589,0
+KFS.US,D,20210322,000000,4.64,4.65,4.406,4.56,13980,0
+KFS.US,D,20210323,000000,4.48,4.534,4.4207,4.53,18259,0
+KFS.US,D,20210324,000000,4.6,4.65,4.32,4.37,10359,0
+KFS.US,D,20210325,000000,4.28,4.65,4.28,4.45,12338,0
+KFS.US,D,20210326,000000,4.45,4.5092,4.38,4.5,18098,0
+KFS.US,D,20210329,000000,4.35,4.63,4.35,4.48,13956,0
+KFS.US,D,20210330,000000,4.33,4.54,4.07,4.4235,58338,0
+KFS.US,D,20210331,000000,4.47,4.66,4.47,4.65,177087,0
+KFS.US,D,20210401,000000,4.72,4.72,4.58,4.6,13610,0
+KFS.US,D,20210405,000000,4.67,4.77,4.5101,4.69,80231,0
+KFS.US,D,20210406,000000,4.67,4.69,4.5712,4.62,8457,0
+KFS.US,D,20210407,000000,4.61,4.74,4.44,4.54,12079,0
+KFS.US,D,20210408,000000,4.5625,4.5725,4.3,4.46,16760,0
+KFS.US,D,20210409,000000,4.4701,4.61,4.4,4.48,14023,0
+KFS.US,D,20210412,000000,4.4,4.6,4.4,4.58,61636,0
+KFS.US,D,20210413,000000,4.5,4.6,4.4,4.51,9626,0
+KFS.US,D,20210414,000000,4.4,4.65,4.4,4.57,37725,0
+KFS.US,D,20210415,000000,4.5867,4.65,4.58,4.62,5868,0
+KFS.US,D,20210416,000000,4.59,4.69,4.45,4.63,12171,0
+KFS.US,D,20210419,000000,4.68,4.68,4.54,4.57,7097,0
+KFS.US,D,20210420,000000,4.52,4.71,4.47,4.54,13119,0
+KFS.US,D,20210421,000000,4.54,4.6144,4.5055,4.51,4724,0
+KFS.US,D,20210422,000000,4.6,4.65,4.4601,4.605,52055,0
+KFS.US,D,20210423,000000,4.4489,4.63,4.4489,4.5,5605,0
+KFS.US,D,20210426,000000,4.45,4.72,4.28,4.635,41635,0
+KFS.US,D,20210427,000000,4.72,4.88,4.57,4.87,82508,0
+KFS.US,D,20210428,000000,4.75,4.9,4.75,4.89,8777,0
+KFS.US,D,20210429,000000,4.7903,5.1,4.7903,5.03,95926,0
+KFS.US,D,20210430,000000,5.08,5.08,4.9,5.04,11878,0
+KFS.US,D,20210503,000000,4.98,5.09,4.98,5.03,35820,0
+KFS.US,D,20210504,000000,5.03,5.0856,4.91,5.03,14891,0
+KFS.US,D,20210505,000000,5.05,5.05,5.03,5.05,61383,0
+KFS.US,D,20210506,000000,5,5.05,5,5.04,12170,0
+KFS.US,D,20210507,000000,5.0026,5.049,4.95,4.98,4734,0
+KFS.US,D,20210510,000000,4.96,5.05,4.93,5.03,1931,0
+KFS.US,D,20210511,000000,4.97,5.05,4.88,5.05,54005,0
+KFS.US,D,20210512,000000,5.04,5.04,4.77,4.85,44232,0
+KFS.US,D,20210513,000000,4.9,5.06,4.745,4.94,29041,0
+KFS.US,D,20210514,000000,4.95,5.09,4.84,4.94,17986,0
+KFS.US,D,20210517,000000,4.9237,4.9419,4.87,4.94,8359,0
+KFS.US,D,20210518,000000,4.9981,5.0199,4.8756,5,1875,0
+KFS.US,D,20210519,000000,4.9001,5,4.8999,5,6625,0
+KFS.US,D,20210520,000000,4.91,5,4.91,4.92,4026,0
+KFS.US,D,20210521,000000,4.99,5.19,4.95,5.1,204154,0
+KFS.US,D,20210524,000000,5.18,5.2,4.995,5.03,18025,0
+KFS.US,D,20210525,000000,5.089,5.1,4.76,4.83,16613,0
+KFS.US,D,20210526,000000,4.78,5.03,4.61,4.85,38076,0
+KFS.US,D,20210527,000000,4.93,4.99,4.86,4.87,5069,0
+KFS.US,D,20210528,000000,4.86,4.99,4.85,4.98,6232,0
+KFS.US,D,20210601,000000,4.81,5.02,4.81,4.89,12639,0
+KFS.US,D,20210602,000000,4.91,5.03,4.89,4.95,2596,0
+KFS.US,D,20210603,000000,4.88,5,4.879,4.99,5210,0
+KFS.US,D,20210604,000000,4.94,5.01,4.9,5.01,37997,0
+KFS.US,D,20210607,000000,5.05,5.05,4.89,4.94,24746,0
+KFS.US,D,20210608,000000,4.95,4.9806,4.89,4.89,2009,0
+KFS.US,D,20210609,000000,5,5,4.82,4.85,6817,0
+KFS.US,D,20210610,000000,4.9,5.145,4.8984,5.115,369235,0
+KFS.US,D,20210611,000000,5.18,5.1926,4.93,5,20812,0
+KFS.US,D,20210614,000000,5.09,5.09,4.95,4.95,148157,0
+KFS.US,D,20210615,000000,5.05,5.25,4.98,5.24,91112,0
+KFS.US,D,20210616,000000,5.21,5.27,5.2,5.2,63481,0
+KFS.US,D,20210617,000000,5.235,5.235,5.15,5.15,14930,0
+KFS.US,D,20210618,000000,5.15,5.19,4.9,4.9,67897,0
+KFS.US,D,20210621,000000,4.91,5.1,4.91,5.02,26723,0
+KFS.US,D,20210622,000000,4.985,5.01,4.95,4.96,14378,0
+KFS.US,D,20210623,000000,4.95,5.04,4.95,4.97,7419,0
+KFS.US,D,20210624,000000,4.98,4.985,4.95,4.95,13172,0
+KFS.US,D,20210625,000000,4.93,5.0102,4.82,4.82,84573,0
+KFS.US,D,20210628,000000,4.98,5.055,4.95,5.05,59284,0
+KFS.US,D,20210629,000000,5.11,5.11,5,5.06,26251,0
+KFS.US,D,20210630,000000,4.96,5.11,4.96,5,31897,0
+KFS.US,D,20210701,000000,5.095,5.17,5.05,5.15,21693,0
+KFS.US,D,20210702,000000,5.18,5.18,5.03,5.08,10894,0
+KFS.US,D,20210706,000000,5.0801,5.13,4.97,4.97,4247,0
+KFS.US,D,20210707,000000,5.035,5.035,4.87,4.93,15558,0
+KFS.US,D,20210708,000000,4.85,4.92,4.7,4.88,6321,0
+KFS.US,D,20210709,000000,4.93,4.99,4.93,4.95,2844,0
+KFS.US,D,20210712,000000,4.97,4.99,4.95,4.98,7954,0
+KFS.US,D,20210713,000000,4.99,5.03,4.93,5.029,26188,0
+KFS.US,D,20210714,000000,5.03,5.03,4.95,4.95,1336,0
+KFS.US,D,20210715,000000,4.89,5.0216,4.89,5.02,5294,0
+KFS.US,D,20210716,000000,5.03,5.25,4.98,4.98,30692,0
+KFS.US,D,20210719,000000,5.02,5.25,4.9301,5.25,50406,0
+KFS.US,D,20210720,000000,5.28,5.4,5.26,5.3,35424,0
+KFS.US,D,20210721,000000,5.4,5.45,5.39,5.43,14476,0
+KFS.US,D,20210722,000000,5.44,5.45,5.41,5.45,2791,0
+KFS.US,D,20210723,000000,5.4,5.5,5.3864,5.5,10140,0
+KFS.US,D,20210726,000000,5.5,5.5,5.47,5.49,3459,0
+KFS.US,D,20210727,000000,5.45,5.45,5.2801,5.29,4318,0
+KFS.US,D,20210728,000000,5.32,5.38,5.2327,5.32,7984,0
+KFS.US,D,20210729,000000,5.39,5.47,5.27,5.27,2764,0
+KFS.US,D,20210730,000000,5.25,5.307,5.22,5.307,4557,0
+KFS.US,D,20210802,000000,5.3,5.32,5.19,5.28,4926,0
+KFS.US,D,20210803,000000,5.391,5.52,5.345,5.52,24952,0
+KFS.US,D,20210804,000000,5.53,5.6,5.52,5.55,5932,0
+KFS.US,D,20210805,000000,5.4901,5.58,5.4488,5.56,9281,0
+KFS.US,D,20210806,000000,5.6,5.6,5.5403,5.56,4974,0
+KFS.US,D,20210809,000000,5.4,5.51,5.4,5.5,7278,0
+KFS.US,D,20210810,000000,5.53,5.55,5.45,5.47,3465,0
+KFS.US,D,20210811,000000,5.5,5.5,5.4082,5.49,2885,0
+KFS.US,D,20210812,000000,5.42,5.42,5.39,5.42,1715,0
+KFS.US,D,20210813,000000,5.4862,5.4862,5.295,5.42,4402,0
+KFS.US,D,20210816,000000,5.39,5.39,5.33,5.38,9360,0
+KFS.US,D,20210817,000000,5.31,5.36,5.3,5.36,4856,0
+KFS.US,D,20210818,000000,5.35,5.405,5.325,5.35,23681,0
+KFS.US,D,20210819,000000,5.3,5.375,5.2,5.2138,16548,0
+KFS.US,D,20210820,000000,5.24,5.35,5.23,5.35,32151,0
+KFS.US,D,20210823,000000,5.3,5.3499,5.26,5.325,3593,0
+KFS.US,D,20210824,000000,5.26,5.34,5.25,5.26,5290,0
+KFS.US,D,20210825,000000,5.35,5.39,5.34,5.35,7948,0
+KFS.US,D,20210826,000000,5.35,5.4499,5.275,5.42,38987,0
+KFS.US,D,20210827,000000,5.42,5.43,5.33,5.33,10883,0
+KFS.US,D,20210830,000000,5.33,5.6,5.33,5.56,23719,0
+KFS.US,D,20210831,000000,5.56,5.6,5.55,5.55,17005,0
+KFS.US,D,20210901,000000,5.56,5.69,5.56,5.64,9856,0
+KFS.US,D,20210902,000000,5.61,5.7,5.61,5.7,5058,0
+KFS.US,D,20210903,000000,5.7,5.7,5.6,5.6,8864,0
+KFS.US,D,20210907,000000,5.55,5.66,5.35,5.35,52939,0
+KFS.US,D,20210908,000000,5.4,5.6,5.325,5.56,34251,0
+KFS.US,D,20210909,000000,5.52,5.6726,5.49,5.55,10302,0
+KFS.US,D,20210910,000000,5.62,5.62,5.37,5.37,7663,0
+KFS.US,D,20210913,000000,5.455,5.5523,5.33,5.365,28619,0
+KFS.US,D,20210914,000000,5.43,5.4599,5.28,5.35,16619,0
+KFS.US,D,20210915,000000,5.4,5.46,5.32,5.32,22548,0
+KFS.US,D,20210916,000000,5.42,5.45,5.26,5.26,26835,0
+KFS.US,D,20210917,000000,5.28,5.6,5.23,5.6,100586,0
+KFS.US,D,20210920,000000,5.55,5.59,5.33,5.37,33050,0
+KFS.US,D,20210921,000000,5.45,5.6,5.37,5.38,30854,0
+KFS.US,D,20210922,000000,5.42,5.42,5.25,5.34,72790,0
+KFS.US,D,20210923,000000,5.34,5.4,5.25,5.35,51626,0
+KFS.US,D,20210924,000000,5.35,5.4,5.3,5.33,8932,0
+KFS.US,D,20210927,000000,5.39,5.48,5.33,5.33,40145,0
+KFS.US,D,20210928,000000,5.32,5.325,5.2128,5.27,6879,0
+KFS.US,D,20210929,000000,5.3,5.38,5.3,5.33,4821,0
+KFS.US,D,20210930,000000,5.2317,5.39,5.2317,5.359,7229,0
+KFS.US,D,20211001,000000,5.45,5.45,4.85,5.36,18121,0
+KFS.US,D,20211004,000000,5.38,5.75,5.36,5.66,35513,0
+KFS.US,D,20211005,000000,5.75,5.75,5.66,5.71,8145,0
+KFS.US,D,20211006,000000,5.75,5.75,5.56,5.7,20659,0
+KFS.US,D,20211007,000000,5.75,5.75,5.7,5.71,5377,0
+KFS.US,D,20211008,000000,5.7173,5.7173,5.65,5.68,5475,0
+KFS.US,D,20211011,000000,5.68,5.68,5.55,5.6,8032,0
+KFS.US,D,20211012,000000,5.59,5.6,5.5702,5.58,8450,0
+KFS.US,D,20211013,000000,5.54,5.6,5.51,5.51,9721,0
+KFS.US,D,20211014,000000,5.48,5.5052,5.46,5.46,1403,0
+KFS.US,D,20211015,000000,5.51,5.66,5.49,5.62,10112,0
+KFS.US,D,20211018,000000,5.652,5.73,5.6,5.63,29506,0
+KFS.US,D,20211019,000000,5.7,5.71,5.6,5.61,4575,0
+KFS.US,D,20211020,000000,5.67,5.75,5.65,5.73,6676,0
+KFS.US,D,20211021,000000,5.73,5.7304,5.67,5.69,2258,0
+KFS.US,D,20211022,000000,5.7256,5.7316,5.7106,5.73,1082,0
+KFS.US,D,20211025,000000,5.75,5.75,5.69,5.7,4806,0
+KFS.US,D,20211026,000000,5.7,5.7092,5.575,5.66,6482,0
+KFS.US,D,20211027,000000,5.71,5.71,5.623,5.64,2206,0
+KFS.US,D,20211028,000000,5.6,5.8,5.5999,5.77,18326,0
+KFS.US,D,20211029,000000,5.74,5.7941,5.48,5.48,41348,0
+KFS.US,D,20211101,000000,5.49,5.58,5.35,5.35,44165,0
+KFS.US,D,20211102,000000,5.35,5.55,5.35,5.55,31949,0
+KFS.US,D,20211103,000000,5.5,5.57,5.45,5.55,10326,0
+KFS.US,D,20211104,000000,5.55,5.57,5.53,5.55,6793,0
+KFS.US,D,20211105,000000,5.55,5.56,5.53,5.54,5906,0
+KFS.US,D,20211108,000000,5.545,5.55,5.49,5.51,3623,0
+KFS.US,D,20211109,000000,5.5,5.54,5.48,5.49,3730,0
+KFS.US,D,20211110,000000,5.518,5.525,5.44,5.48,4431,0
+KFS.US,D,20211111,000000,5.498,5.53,5.4,5.43,9531,0
+KFS.US,D,20211112,000000,5.4824,5.5,5.4,5.44,32555,0
+KFS.US,D,20211115,000000,5.45,5.5,5.4,5.47,32011,0
+KFS.US,D,20211116,000000,5.5,5.5,5.44,5.5,22284,0
+KFS.US,D,20211117,000000,5.5,5.59,5.46,5.58,18750,0
+KFS.US,D,20211118,000000,5.59,5.59,5.48,5.51,16916,0
+KFS.US,D,20211119,000000,5.5,5.59,5.45,5.45,18335,0
+KFS.US,D,20211122,000000,5.5,5.58,5.494,5.53,40122,0
+KFS.US,D,20211123,000000,5.5399,5.55,5.4,5.4,27202,0
+KFS.US,D,20211124,000000,5.45,5.49,5.41,5.47,29677,0
+KFS.US,D,20211126,000000,5.47,5.57,5.4021,5.41,16078,0
+KFS.US,D,20211129,000000,5.41,5.54,5.41,5.45,5207,0
+KFS.US,D,20211130,000000,5.56,5.56,5.4,5.48,21994,0
+KFS.US,D,20211201,000000,5.48,5.5,5.3,5.34,36494,0
+KFS.US,D,20211202,000000,5.41,5.41,5.17,5.23,31775,0
+KFS.US,D,20211203,000000,5.3,5.35,5.04,5.04,34351,0
+KFS.US,D,20211206,000000,5.09,5.2,5.04,5.1,34321,0
+KFS.US,D,20211207,000000,5.1,5.173,5.1,5.16,8207,0
+KFS.US,D,20211208,000000,5.25,5.25,5.19,5.24,4096,0
+KFS.US,D,20211209,000000,5.24,5.4,5.24,5.35,43382,0
+KFS.US,D,20211210,000000,5.4,5.5,5.3704,5.49,12602,0
+KFS.US,D,20211213,000000,5.45,5.5,5.45,5.45,28853,0
+KFS.US,D,20211214,000000,5.45,5.5,5.43,5.44,19925,0
+KFS.US,D,20211215,000000,5.44,5.5,5.44,5.46,4545,0
+KFS.US,D,20211216,000000,5.5,5.5,5.47,5.5,13145,0
+KFS.US,D,20211217,000000,5.5,5.6,5.43,5.47,165616,0
+KFS.US,D,20211220,000000,5.47,5.6367,5.381,5.45,16272,0
+KFS.US,D,20211221,000000,5.45,5.53,5.45,5.52,5855,0
+KFS.US,D,20211222,000000,5.5691,5.605,5.472,5.56,158324,0
+KFS.US,D,20211223,000000,5.6,5.6,5.465,5.5,168010,0
+KFS.US,D,20211227,000000,5.5,5.59,5.5,5.53,17328,0
+KFS.US,D,20211228,000000,5.54,5.54,5.4684,5.49,12404,0
+KFS.US,D,20211229,000000,5.5,5.5,5.44,5.44,19197,0
+KFS.US,D,20211230,000000,5.45,5.49,5.44,5.44,5904,0
+KFS.US,D,20211231,000000,5.47,5.48,5.44,5.48,1856,0
+KFS.US,D,20220103,000000,5.46,5.46,5.38,5.38,5165,0
+KFS.US,D,20220104,000000,5.44,5.45,5.39,5.4,2166,0
+KFS.US,D,20220105,000000,5.3,5.3,5.2,5.29,9508,0
+KFS.US,D,20220106,000000,5.2114,5.3699,5.2114,5.26,1398,0
+KFS.US,D,20220107,000000,5.2,5.29,5.1811,5.245,4192,0
+KFS.US,D,20220110,000000,5.27,5.27,5.2,5.2,2132,0
+KFS.US,D,20220111,000000,5.21,5.31,5.21,5.31,15025,0
+KFS.US,D,20220112,000000,5.33,5.34,5.28,5.34,4260,0
+KFS.US,D,20220113,000000,5.38,5.4,5.34,5.35,99230,0
+KFS.US,D,20220114,000000,5.35,5.4,5.26,5.34,27126,0
+KFS.US,D,20220118,000000,5.28,5.44,5.2445,5.36,7245,0
+KFS.US,D,20220119,000000,5.293,5.32,5.235,5.32,6494,0
+KFS.US,D,20220120,000000,5.27,5.36,5.27,5.35,4880,0
+KFS.US,D,20220121,000000,5.42,5.42,5.29,5.33,15009,0
+KFS.US,D,20220124,000000,5.3,5.32,5.2,5.26,5890,0
+KFS.US,D,20220125,000000,5.3,5.3796,5.21,5.21,9220,0
+KFS.US,D,20220126,000000,5.245,5.2668,5.21,5.23,16593,0
+KFS.US,D,20220127,000000,5.2363,5.3,5.2,5.2,8923,0
+KFS.US,D,20220128,000000,5.25,5.36,5.17,5.2,32753,0
+KFS.US,D,20220131,000000,5.18,5.24,5.18,5.2,6666,0
+KFS.US,D,20220201,000000,5.2,5.3,5.1808,5.3,4060,0
+KFS.US,D,20220202,000000,5.24,5.3,5.18,5.3,5419,0
+KFS.US,D,20220203,000000,5.24,5.24,5.19,5.2,12083,0
+KFS.US,D,20220204,000000,5.17,5.26,5.17,5.26,905,0
+KFS.US,D,20220207,000000,5.1504,5.28,5.1504,5.23,2457,0
+KFS.US,D,20220208,000000,5.27,5.27,5.22,5.24,597,0
+KFS.US,D,20220209,000000,5.23,5.25,5.17,5.21,1313,0
+KFS.US,D,20220210,000000,5.21,5.25,5.21,5.21,723,0
+KFS.US,D,20220211,000000,5.205,5.205,5.15,5.17,2666,0
+KFS.US,D,20220214,000000,5.29,5.29,5.0794,5.18,10368,0
+KFS.US,D,20220215,000000,5.18,5.3,5.17,5.24,2036,0
+KFS.US,D,20220216,000000,5.17,5.2029,5.17,5.2029,562,0
+KFS.US,D,20220217,000000,5.2,5.2898,5.19,5.269,3580,0
+KFS.US,D,20220218,000000,5.25,5.2999,5.22,5.23,3421,0
+KFS.US,D,20220222,000000,5.18,5.23,5.12,5.17,4586,0
+KFS.US,D,20220223,000000,5.25,5.25,5.125,5.14,4799,0
+KFS.US,D,20220224,000000,5.1364,5.2157,5.05,5.1672,4197,0
+KFS.US,D,20220225,000000,5.1,5.16,5.1,5.1,3661,0
+KFS.US,D,20220228,000000,5.06,5.2,5.06,5.08,10317,0
+KFS.US,D,20220301,000000,5.08,5.65,5.08,5.6,22277,0
+KFS.US,D,20220302,000000,5.65,5.65,5.56,5.6,7232,0
+KFS.US,D,20220303,000000,5.58,5.6427,5.58,5.6,7648,0
+KFS.US,D,20220304,000000,5.55,5.55,5.4307,5.5,29642,0
+KFS.US,D,20220307,000000,5.5,5.55,5.33,5.39,39832,0
+KFS.US,D,20220308,000000,5.4622,5.465,5.34,5.35,20151,0
+KFS.US,D,20220309,000000,5.4298,5.55,5.4008,5.55,8544,0
+KFS.US,D,20220310,000000,5.53,5.6494,5.5,5.55,9797,0
+KFS.US,D,20220311,000000,5.58,5.58,5.4727,5.51,14643,0
+KFS.US,D,20220314,000000,5.5229,5.58,5.51,5.51,5011,0
+KFS.US,D,20220315,000000,5.51,5.5671,5.47,5.47,19559,0
+KFS.US,D,20220316,000000,5.5,5.55,5.4,5.5,26278,0
+KFS.US,D,20220317,000000,5.51,5.6,5.34,5.45,41938,0
+KFS.US,D,20220318,000000,5.5,5.502,5.33,5.45,46793,0
+KFS.US,D,20220321,000000,5.5,5.5793,5.5,5.51,29466,0
+KFS.US,D,20220322,000000,5.58,5.58,5.44,5.5,19178,0
+KFS.US,D,20220323,000000,5.5,5.57,5.46,5.5,19031,0
+KFS.US,D,20220324,000000,5.5411,5.5414,5.48,5.5,16693,0
+KFS.US,D,20220325,000000,5.5,5.53,5.46,5.46,16849,0
+KFS.US,D,20220328,000000,5.5,5.54,5.46,5.48,18040,0
+KFS.US,D,20220329,000000,5.51,5.58,5.48,5.53,19897,0
+KFS.US,D,20220330,000000,5.53,5.53,5.465,5.51,21503,0
+KFS.US,D,20220331,000000,5.5,5.5415,5.495,5.5,47374,0
+KFS.US,D,20220401,000000,5.56,5.65,5.55,5.56,16370,0
+KFS.US,D,20220404,000000,5.54,5.6423,5.54,5.57,12454,0
+KFS.US,D,20220405,000000,5.5834,5.5834,5.47,5.47,5169,0
+KFS.US,D,20220406,000000,5.47,5.5,5.4,5.46,11522,0
+KFS.US,D,20220407,000000,5.5004,5.515,5.45,5.45,2591,0
+KFS.US,D,20220408,000000,5.49,5.49,5.36,5.39,15489,0
+KFS.US,D,20220411,000000,5.35,5.35,5.23,5.23,12612,0
+KFS.US,D,20220412,000000,5.32,5.32,5.18,5.1958,5415,0
+KFS.US,D,20220413,000000,5.21,5.3,5.13,5.27,7643,0
+KFS.US,D,20220414,000000,5.35,5.3673,5.25,5.36,4456,0
+KFS.US,D,20220418,000000,5.29,5.37,5.29,5.34,2718,0
+KFS.US,D,20220419,000000,5.41,5.4482,5.34,5.43,12332,0
+KFS.US,D,20220420,000000,5.4153,5.42,5.37,5.37,1434,0
+KFS.US,D,20220421,000000,5.4399,5.4399,5.3,5.35,7397,0
+KFS.US,D,20220422,000000,5.3,5.315,5.28,5.295,3048,0
+KFS.US,D,20220425,000000,5.35,5.48,5.25,5.41,13986,0
+KFS.US,D,20220426,000000,5.37,5.48,5.31,5.45,7069,0
+KFS.US,D,20220427,000000,5.47,5.5,5.42,5.49,5755,0
+KFS.US,D,20220428,000000,5.45,5.74,5.45,5.7,9124,0
+KFS.US,D,20220429,000000,5.63,5.68,5.6,5.63,9557,0
+KFS.US,D,20220502,000000,5.57,5.68,5.57,5.66,9816,0
+KFS.US,D,20220503,000000,5.7,5.7,5.65,5.65,5007,0
+KFS.US,D,20220504,000000,5.6501,5.7,5.62,5.65,10113,0
+KFS.US,D,20220505,000000,5.57,5.63,5.55,5.6,3123,0
+KFS.US,D,20220506,000000,5.6499,5.6499,5.53,5.54,11340,0
+KFS.US,D,20220509,000000,5.45,5.5,5.25,5.48,15422,0
+KFS.US,D,20220510,000000,5.45,5.455,5.44,5.44,1347,0
+KFS.US,D,20220511,000000,5.41,5.4601,5.37,5.3955,16903,0
+KFS.US,D,20220512,000000,5.4,5.44,5.21,5.41,23103,0
+KFS.US,D,20220513,000000,5.41,5.42,5.365,5.4,14895,0
+KFS.US,D,20220516,000000,5.36,5.4,5.36,5.39,11298,0
+KFS.US,D,20220517,000000,5.4,5.4,5.31,5.35,20075,0
+KFS.US,D,20220518,000000,5.39,5.4,5.35,5.35,26622,0
+KFS.US,D,20220519,000000,5.33,5.3918,5.33,5.38,2273,0
+KFS.US,D,20220520,000000,5.34,5.39,5.3,5.32,20762,0
+KFS.US,D,20220523,000000,5.3862,5.39,5.38,5.39,4319,0
+KFS.US,D,20220524,000000,5.4,5.4,5.33,5.36,21864,0
+KFS.US,D,20220525,000000,5.38,5.4,5.38,5.391,2752,0
+KFS.US,D,20220526,000000,5.3999,5.4,5.33,5.33,28594,0
+KFS.US,D,20220527,000000,5.37,5.39,5.37,5.39,15663,0
+KFS.US,D,20220531,000000,5.345,5.4,5.345,5.4,17005,0
+KFS.US,D,20220601,000000,5.4,5.4,5.33,5.35,24981,0
+KFS.US,D,20220602,000000,5.38,5.4,5.38,5.4,73049,0
+KFS.US,D,20220603,000000,5.4,5.4,5.39,5.4,28066,0
+KFS.US,D,20220606,000000,5.39,5.4,5.36,5.4,18449,0
+KFS.US,D,20220607,000000,5.32,5.4,5.26,5.39,21041,0
+KFS.US,D,20220608,000000,5.39,5.4,5.3,5.33,37912,0
+KFS.US,D,20220609,000000,5.34,5.35,5.3,5.3,34661,0
+KFS.US,D,20220610,000000,5.315,5.33,5.25,5.25,18132,0
+KFS.US,D,20220613,000000,5.25,5.33,5.25,5.26,9444,0
+KFS.US,D,20220614,000000,5.25,5.3322,5.21,5.26,24950,0
+KFS.US,D,20220615,000000,5.32,5.35,5.3,5.3,22646,0
+KFS.US,D,20220616,000000,5.3,5.35,5.3,5.3,25331,0
+KFS.US,D,20220617,000000,5.3,5.38,5.3,5.35,86230,0
+KFS.US,D,20220621,000000,5.35,5.35,5.15,5.15,62749,0
+KFS.US,D,20220622,000000,5.15,5.3112,5.15,5.16,50266,0
+KFS.US,D,20220623,000000,5.18,5.39,5.18,5.33,67768,0
+KFS.US,D,20220624,000000,5.35,5.36,5.31,5.35,11864,0
+KFS.US,D,20220627,000000,5.4,5.51,5.3863,5.5,20095,0
+KFS.US,D,20220628,000000,5.55,5.69,5.55,5.63,14059,0
+KFS.US,D,20220629,000000,5.68,5.68,5.625,5.66,29486,0
+KFS.US,D,20220630,000000,5.6061,5.7,5.6061,5.7,44741,0
+KFS.US,D,20220701,000000,5.63,5.7,5.63,5.69,11587,0
+KFS.US,D,20220705,000000,5.6742,6.1,5.65,6.05,45504,0
+KFS.US,D,20220706,000000,6.12,6.24,6.05,6.21,17184,0
+KFS.US,D,20220707,000000,6.27,6.27,6.15,6.19,8946,0
+KFS.US,D,20220708,000000,6.18,6.27,6.1701,6.24,6375,0
+KFS.US,D,20220711,000000,6.2664,6.2664,6.16,6.22,6014,0
+KFS.US,D,20220712,000000,6.275,6.275,6.02,6.04,8537,0
+KFS.US,D,20220713,000000,5.74,6.07,5.74,6.0494,4266,0
+KFS.US,D,20220714,000000,5.9,5.96,5.81,5.96,10530,0
+KFS.US,D,20220715,000000,5.9792,5.99,5.95,5.99,1735,0
+KFS.US,D,20220718,000000,6.03,6.08,6,6.01,10755,0
+KFS.US,D,20220719,000000,5.82,6.09,5.82,6.07,23151,0
+KFS.US,D,20220720,000000,5.93,6.08,5.93,6.02,2229,0
+KFS.US,D,20220721,000000,6.055,6.09,5.9901,6.03,2777,0
+KFS.US,D,20220722,000000,6.05,6.0501,5.97,6,11073,0
+KFS.US,D,20220725,000000,5.95,6.0998,5.95,6.05,1400,0
+KFS.US,D,20220726,000000,6.11,6.1517,6.06,6.08,2340,0
+KFS.US,D,20220727,000000,6.17,6.2,6,6.1,7185,0
+KFS.US,D,20220728,000000,6.08,6.11,6.01,6.07,4321,0
+KFS.US,D,20220729,000000,6.13,6.25,6.03,6.08,9592,0
+KFS.US,D,20220801,000000,6.03,6.09,6.02,6.06,4086,0
+KFS.US,D,20220802,000000,6.13,6.32,6.1,6.32,10482,0
+KFS.US,D,20220803,000000,6.24,6.33,6.23,6.24,1857,0
+KFS.US,D,20220804,000000,6.34,6.34,6.13,6.26,3066,0
+KFS.US,D,20220805,000000,6.3,7.4,6.3,7.26,59744,0
+KFS.US,D,20220808,000000,7.35,8.18,7.32,7.49,37742,0
+KFS.US,D,20220809,000000,7.67,7.67,7.26,7.46,7717,0
+KFS.US,D,20220810,000000,7.5,7.5999,7.34,7.5999,18345,0
+KFS.US,D,20220811,000000,7.49,7.6,7.42,7.52,3000,0
+KFS.US,D,20220812,000000,7.564,7.5799,7.43,7.43,3493,0
+KFS.US,D,20220815,000000,7.3,7.59,7.3,7.59,4751,0
+KFS.US,D,20220816,000000,7.4,7.55,7.07,7.45,18062,0
+KFS.US,D,20220817,000000,7.35,7.445,7.31,7.39,3536,0
+KFS.US,D,20220818,000000,7.36,7.46,7.36,7.39,3953,0
+KFS.US,D,20220819,000000,7.36,7.4122,7.3,7.41,3509,0
+KFS.US,D,20220822,000000,7.42,7.45,7.31,7.31,5877,0
+KFS.US,D,20220823,000000,7.31,7.34,7.12,7.285,10843,0
+KFS.US,D,20220824,000000,7.28,7.34,7.2,7.2,1322,0
+KFS.US,D,20220825,000000,7.26,7.3444,7.2,7.2,2986,0
+KFS.US,D,20220826,000000,7.18,7.2,7.1,7.1,20037,0
+KFS.US,D,20220829,000000,7.1,7.18,7.1,7.1,5489,0
+KFS.US,D,20220830,000000,7.1,7.124,6.95,7.08,21876,0
+KFS.US,D,20220831,000000,7,7.15,6.96,7,5836,0
+KFS.US,D,20220901,000000,6.95,6.98,6.8,6.93,12869,0
+KFS.US,D,20220902,000000,6.83,6.86,6.6484,6.78,43264,0
+KFS.US,D,20220906,000000,6.68,6.801,6.55,6.65,18213,0
+KFS.US,D,20220907,000000,6.62,6.7,6.6,6.63,9673,0
+KFS.US,D,20220908,000000,6.6,6.6,6.5,6.55,15113,0
+KFS.US,D,20220909,000000,6.53,6.62,6.5,6.6,9062,0
+KFS.US,D,20220912,000000,6.565,6.565,6.43,6.45,14372,0
+KFS.US,D,20220913,000000,6.41,6.55,6.31,6.34,6183,0
+KFS.US,D,20220914,000000,6.1,6.6,5.9,6.54,29289,0
+KFS.US,D,20220915,000000,6.4671,7.05,6.4671,7.05,34273,0
+KFS.US,D,20220916,000000,7.07,7.7,6.97,7.61,142439,0
+KFS.US,D,20220919,000000,7.6,7.91,7.415,7.81,56958,0
+KFS.US,D,20220920,000000,7.69,7.88,7.45,7.76,59778,0
+KFS.US,D,20220921,000000,7.81,7.81,7.52,7.68,9481,0
+KFS.US,D,20220922,000000,7.86,7.86,7.24,7.6,22733,0
+KFS.US,D,20220923,000000,7.68,7.68,6.69,7.32,37153,0
+KFS.US,D,20220926,000000,7.1527,7.6004,6.54,7.29,38910,0
+KFS.US,D,20220927,000000,7.49,7.49,7.14,7.14,4923,0
+KFS.US,D,20220928,000000,7.18,7.18,6.91,6.94,13642,0
+KFS.US,D,20220929,000000,6.83,7.12,6.83,6.97,9141,0
+KFS.US,D,20220930,000000,7.11,7.11,6.8827,6.94,13087,0
+KFS.US,D,20221003,000000,7.12,7.14,6.9,7,4950,0
+KFS.US,D,20221004,000000,6.99,7.05,6.67,6.67,10540,0
+KFS.US,D,20221005,000000,6.74,6.75,6.47,6.47,9711,0
+KFS.US,D,20221006,000000,6.44,6.53,6.03,6.13,23646,0
+KFS.US,D,20221007,000000,6.17,6.3,6.05,6.05,9245,0
+KFS.US,D,20221010,000000,6.0287,6.11,6.0287,6.03,3781,0
+KFS.US,D,20221011,000000,6.1336,6.1336,5.88,5.88,9249,0
+KFS.US,D,20221012,000000,5.88,6,5.77,6,9236,0
+KFS.US,D,20221013,000000,5.8901,6.2,5.85,6.19,14240,0
+KFS.US,D,20221014,000000,6.11,6.12,5.8775,6.005,6047,0
+KFS.US,D,20221017,000000,6.05,6.505,6,6.35,37033,0
+KFS.US,D,20221018,000000,6.27,7.09,6.1697,6.58,21500,0
+KFS.US,D,20221019,000000,6.3999,6.82,6.19,6.74,20712,0
+KFS.US,D,20221020,000000,6.73,6.8961,6.355,6.6765,18960,0
+KFS.US,D,20221021,000000,6.68,7.14,6.4,6.6,53192,0
+KFS.US,D,20221024,000000,6.5287,6.595,6.4,6.595,2654,0
+KFS.US,D,20221025,000000,6.4,6.59,6.38,6.5,7337,0
+KFS.US,D,20221026,000000,6.33,6.89,6.01,6.6,30093,0
+KFS.US,D,20221027,000000,6.52,6.75,6.4572,6.75,8926,0
+KFS.US,D,20221028,000000,6.55,6.8699,6.55,6.8585,2410,0
+KFS.US,D,20221031,000000,6.73,7,6.68,6.85,211614,0
+KFS.US,D,20221101,000000,6.67,6.8891,6.67,6.79,5433,0
+KFS.US,D,20221102,000000,6.98,7.03,6.89,6.93,22222,0
+KFS.US,D,20221103,000000,6.84,6.95,6.77,6.94,4865,0
+KFS.US,D,20221104,000000,7,7.06,6.94,6.97,8578,0
+KFS.US,D,20221107,000000,6.94,7.0526,6.94,7.0526,8377,0
+KFS.US,D,20221108,000000,7.02,7.14,6.975,7.14,8805,0
+KFS.US,D,20221109,000000,7.03,7.095,6.9902,7,5840,0
+KFS.US,D,20221110,000000,7.05,7.05,6.79,7.05,20115,0
+KFS.US,D,20221111,000000,6.81,7.05,6.81,7,8593,0
+KFS.US,D,20221114,000000,6.9,6.96,6.8,6.87,3581,0
+KFS.US,D,20221115,000000,6.98,7.11,6.87,7.11,3841,0
+KFS.US,D,20221116,000000,7.04,7.25,6.85,7.21,119972,0
+KFS.US,D,20221117,000000,7.18,7.18,6.96,6.96,4072,0
+KFS.US,D,20221118,000000,7.09,7.175,6.98,7.15,7677,0
+KFS.US,D,20221121,000000,7.1857,7.1857,7.1,7.12,11219,0
+KFS.US,D,20221122,000000,7.147,7.28,7,7.1,11866,0
+KFS.US,D,20221123,000000,7.15,7.15,7.05,7.05,1266,0
+KFS.US,D,20221125,000000,7.12,7.18,7.12,7.18,517,0
+KFS.US,D,20221128,000000,7.2736,7.2736,7.1,7.24,5854,0
+KFS.US,D,20221129,000000,7.39,7.44,7.2,7.3,12151,0
+KFS.US,D,20221130,000000,7.445,7.445,7.2,7.3,15383,0
+KFS.US,D,20221201,000000,7.22,7.2973,7.2,7.25,3343,0
+KFS.US,D,20221202,000000,7.25,7.28,7.165,7.25,15102,0
+KFS.US,D,20221205,000000,7.19,7.28,7.19,7.28,1471,0
+KFS.US,D,20221206,000000,7.19,7.29,7.05,7.28,10969,0
+KFS.US,D,20221207,000000,7.2,7.25,7.04,7.18,28813,0
+KFS.US,D,20221208,000000,7.15,7.25,6.9372,7.14,18820,0
+KFS.US,D,20221209,000000,7.05,7.2399,7.05,7.1,1573,0
+KFS.US,D,20221212,000000,7.12,7.25,7.0725,7.2383,30003,0
+KFS.US,D,20221213,000000,7.2,7.25,7.16,7.25,6958,0
+KFS.US,D,20221214,000000,7.25,7.3,7.12,7.3,27195,0
+KFS.US,D,20221215,000000,7.36,7.36,7.19,7.25,1612,0
+KFS.US,D,20221216,000000,7.29,7.29,7.02,7.25,45836,0
+KFS.US,D,20221219,000000,7.19,7.24,7.08,7.12,17237,0
+KFS.US,D,20221220,000000,7.17,7.49,7.17,7.25,18143,0
+KFS.US,D,20221221,000000,7.26,7.26,7.2,7.2,5657,0
+KFS.US,D,20221222,000000,7.2,7.24,7.14,7.23,3094,0
+KFS.US,D,20221223,000000,7.18,7.48,7.18,7.41,28546,0
+KFS.US,D,20221227,000000,7.49,8.6,7.487,8.08,124368,0
+KFS.US,D,20221228,000000,8.22,8.3873,7.99,8,41284,0
+KFS.US,D,20221229,000000,8.01,8.2,7.81,7.85,32916,0
+KFS.US,D,20221230,000000,7.85,8,7.84,7.93,7909,0
+KFS.US,D,20230103,000000,7.94,8.2136,7.825,7.92,25584,0
+KFS.US,D,20230104,000000,8.03,8.065,7.78,7.86,17608,0
+KFS.US,D,20230105,000000,7.94,7.94,7.85,7.85,13891,0
+KFS.US,D,20230106,000000,8,8,7.8,7.94,23909,0
+KFS.US,D,20230109,000000,7.95,8.1201,7.91,7.91,206923,0
+KFS.US,D,20230110,000000,8.02,8.02,7.855,7.89,16328,0
+KFS.US,D,20230111,000000,8.02,8.02,7.92,7.95,65340,0
+KFS.US,D,20230112,000000,8.02,8.2999,7.95,8.06,76690,0
+KFS.US,D,20230113,000000,8.12,8.25,8.1,8.17,22909,0
+KFS.US,D,20230117,000000,8.24,8.29,8.1342,8.18,34049,0
+KFS.US,D,20230118,000000,8.24,8.28,8.03,8.06,21579,0
+KFS.US,D,20230119,000000,8.11,8.14,7.96,8.09,16728,0
+KFS.US,D,20230120,000000,8.15,8.2,8.04,8.2,21484,0
+KFS.US,D,20230123,000000,8.2,8.2,8.02,8.1,12128,0
+KFS.US,D,20230124,000000,8,8.15,7.77,8.12,35058,0
+KFS.US,D,20230125,000000,8.01,8.1,8.01,8.07,7299,0
+KFS.US,D,20230126,000000,8.055,8.1349,8.055,8.06,5109,0
+KFS.US,D,20230127,000000,8.04,8.1,8.0128,8.05,8443,0
+KFS.US,D,20230130,000000,8.14,8.15,8,8,38155,0
+KFS.US,D,20230131,000000,8.1,8.35,8.08,8.3,67774,0
+KFS.US,D,20230201,000000,8.3,8.343,8.2,8.24,65555,0
+KFS.US,D,20230202,000000,8.19,8.45,8.19,8.29,96740,0
+KFS.US,D,20230203,000000,8.32,8.5,8.32,8.39,58120,0
+KFS.US,D,20230206,000000,8.57,8.69,8.39,8.68,142714,0
+KFS.US,D,20230207,000000,8.71,9.1,8.71,9.01,161611,0
+KFS.US,D,20230208,000000,9.01,9.1199,9.01,9.09,212638,0
+KFS.US,D,20230209,000000,9.1,9.8675,9.1,9.72,99927,0
+KFS.US,D,20230210,000000,9.83,9.83,9.1082,9.26,63352,0
+KFS.US,D,20230213,000000,9.3,9.3,8.78,9,53247,0
+KFS.US,D,20230214,000000,8.9,9.1,8.7125,8.75,79510,0
+KFS.US,D,20230215,000000,8.72,9.01,8.52,8.96,40853,0
+KFS.US,D,20230216,000000,8.97,9.0801,8.82,8.98,20307,0
+KFS.US,D,20230217,000000,8.87,9.1399,8.87,9.12,24475,0
+KFS.US,D,20230221,000000,9.17,9.6,9.15,9.4,68288,0
+KFS.US,D,20230222,000000,9.5,9.62,9.42,9.62,40636,0
+KFS.US,D,20230223,000000,9.67,9.75,9.5799,9.72,39093,0
+KFS.US,D,20230224,000000,9.75,9.76,9.43,9.48,58600,0
+KFS.US,D,20230227,000000,9.49,9.55,9.0101,9.21,105836,0
+KFS.US,D,20230228,000000,9.39,9.663,9.39,9.51,18513,0
+KFS.US,D,20230301,000000,9.55,9.74,9.4,9.53,33298,0
+KFS.US,D,20230302,000000,9.54,9.65,9.5,9.65,37438,0
+KFS.US,D,20230303,000000,9.68,10.1,9.68,10.05,156996,0
+KFS.US,D,20230306,000000,10.4,10.4,9.54,9.99,30550,0
+KFS.US,D,20230307,000000,9.87,10.1,9.85,10.05,27094,0
+KFS.US,D,20230308,000000,10.01,10.29,9.99,10.27,66663,0
+KFS.US,D,20230309,000000,10.28,10.6,10.0035,10.14,81569,0
+KFS.US,D,20230310,000000,9.97,9.97,9.14,9.79,85732,0
+KFS.US,D,20230313,000000,9.7,9.7,8.89,8.92,155864,0
+KFS.US,D,20230314,000000,8.96,9.1209,8.71,8.8,237931,0
+KFS.US,D,20230315,000000,8.67,8.87,8.39,8.76,68700,0
+KFS.US,D,20230316,000000,8.75,9.16,8.64,9.08,89320,0
+KFS.US,D,20230317,000000,9.08,9.135,8.4,8.69,220573,0
+KFS.US,D,20230320,000000,8.72,9.13,8.54,9.01,70095,0
+KFS.US,D,20230321,000000,9,9.16,8.755,8.93,70155,0
+KFS.US,D,20230322,000000,9.14,9.26,8.96,8.99,104540,0
+KFS.US,D,20230323,000000,8.99,9.15,8.83,8.83,112858,0
+KFS.US,D,20230324,000000,8.64,9.14,8.64,8.98,79493,0
+KFS.US,D,20230327,000000,8.88,8.94,8.6,8.6,66467,0
+KFS.US,D,20230328,000000,8.6,8.71,8.55,8.66,25174,0
+KFS.US,D,20230329,000000,8.68,8.78,8.65,8.69,43685,0
+KFS.US,D,20230330,000000,8.8,8.93,8.73,8.9,36783,0
+KFS.US,D,20230331,000000,8.89,9.05,8.81,8.81,21645,0
+KFS.US,D,20230403,000000,8.79,8.79,8.4601,8.66,55649,0
+KFS.US,D,20230404,000000,8.85,8.86,8.57,8.66,43884,0
+KFS.US,D,20230405,000000,8.68,8.78,8.61,8.7,39979,0
+KFS.US,D,20230406,000000,8.73,8.75,8.67,8.74,42301,0
+KFS.US,D,20230410,000000,8.74,9.03,8.66,8.95,75455,0
+KFS.US,D,20230411,000000,8.89,8.9689,8.8,8.8,47596,0
+KFS.US,D,20230412,000000,8.8,8.845,8.65,8.67,19953,0
+KFS.US,D,20230413,000000,8.6,8.68,8.56,8.56,24810,0
+KFS.US,D,20230414,000000,8.6,8.6713,8.455,8.51,46866,0
+KFS.US,D,20230417,000000,8.45,8.59,8.43,8.57,44019,0
+KFS.US,D,20230418,000000,8.56,8.5857,8.51,8.52,35525,0
+KFS.US,D,20230419,000000,8.51,8.7,8.4,8.42,15584,0
+KFS.US,D,20230420,000000,8.42,8.68,8.25,8.25,39787,0
+KFS.US,D,20230421,000000,8.23,8.25,8,8.09,66234,0
+KFS.US,D,20230424,000000,8.2,8.2,8,8.09,31801,0
+KFS.US,D,20230425,000000,8.05,8.3275,8.0219,8.21,259792,0
+KFS.US,D,20230426,000000,8.22,8.38,8.03,8.16,160300,0
+KFS.US,D,20230427,000000,8.2,8.76,8.2,8.65,207963,0
+KFS.US,D,20230428,000000,8.58,8.795,8.58,8.68,49712,0
+KFS.US,D,20230501,000000,8.75,8.75,8.53,8.57,44937,0
+KFS.US,D,20230502,000000,8.55,8.55,8.25,8.39,25013,0
+KFS.US,D,20230503,000000,8.355,8.9,8.33,8.77,68830,0
+KFS.US,D,20230504,000000,8.85,8.85,8.42,8.48,27184,0
+KFS.US,D,20230505,000000,8.48,8.63,8.4,8.59,34271,0
+KFS.US,D,20230508,000000,8.63,8.86,8.55,8.82,28403,0
+KFS.US,D,20230509,000000,8.735,8.82,8.455,8.53,49468,0
+KFS.US,D,20230510,000000,8.87,8.87,8.34,8.37,27279,0
+KFS.US,D,20230511,000000,8.6099,8.6099,8.3491,8.41,14043,0
+KFS.US,D,20230512,000000,8.535,8.55,8.44,8.48,11820,0
+KFS.US,D,20230515,000000,8.4478,8.5,8.32,8.32,12954,0
+KFS.US,D,20230516,000000,8.35,8.435,8.01,8.11,99336,0
+KFS.US,D,20230517,000000,8.1,8.52,8.0521,8.48,96250,0
+KFS.US,D,20230518,000000,8.45,8.52,8.28,8.36,18378,0
+KFS.US,D,20230519,000000,8.35,8.5384,8.33,8.39,42599,0
+KFS.US,D,20230522,000000,8.45,8.63,8.2745,8.57,54207,0
+KFS.US,D,20230523,000000,8.63,8.98,8.53,8.75,201678,0
+KFS.US,D,20230524,000000,8.89,8.89,8.45,8.57,99566,0
+KFS.US,D,20230525,000000,8.6,8.6322,8.35,8.36,22757,0
+KFS.US,D,20230526,000000,8.37,8.432,8.1,8.13,54294,0
+KFS.US,D,20230530,000000,8.2,8.3421,8.1,8.16,31546,0
+KFS.US,D,20230531,000000,8.1,8.49,8.08,8.29,72704,0
+KFS.US,D,20230601,000000,8.38,8.84,8.31,8.64,62566,0
+KFS.US,D,20230602,000000,8.7331,9.06,8.64,8.86,435883,0
+KFS.US,D,20230605,000000,8.92,9.1,8.825,9.05,162856,0
+KFS.US,D,20230606,000000,9.12,9.12,8.89,9.02,102406,0
+KFS.US,D,20230607,000000,8.98,9.06,8.83,8.99,29899,0
+KFS.US,D,20230608,000000,8.87,9.08,8.8,8.89,41294,0
+KFS.US,D,20230609,000000,8.92,9.16,8.9,9.16,40314,0
+KFS.US,D,20230612,000000,9.1,9.12,8.6,8.65,161780,0
+KFS.US,D,20230613,000000,8.68,8.69,8.37,8.41,161486,0
+KFS.US,D,20230614,000000,8.56,8.56,8.29,8.34,67906,0
+KFS.US,D,20230615,000000,8.36,8.7,8.32,8.7,62995,0
+KFS.US,D,20230616,000000,8.7474,8.8,8.52,8.74,172505,0
+KFS.US,D,20230620,000000,8.61,9.015,8.61,8.83,186057,0
+KFS.US,D,20230621,000000,8.75,8.86,8.675,8.75,69141,0
+KFS.US,D,20230622,000000,8.66,8.75,8.61,8.69,55632,0
+KFS.US,D,20230623,000000,8.6,8.85,8.21,8.39,1181928,0
+KFS.US,D,20230626,000000,8.29,8.535,8.29,8.48,42156,0
+KFS.US,D,20230627,000000,8.505,8.68,8.505,8.64,74437,0
+KFS.US,D,20230628,000000,8.64,8.64,8.33,8.4,62353,0
+KFS.US,D,20230629,000000,8.4,8.45,8.305,8.35,48406,0
+KFS.US,D,20230630,000000,8.35,8.37,8.1,8.15,66937,0
+KFS.US,D,20230703,000000,8.18,8.18,7.98,8.12,101838,0
+KFS.US,D,20230705,000000,8.18,8.23,8.02,8.08,34832,0
+KFS.US,D,20230706,000000,8.07,8.14,8,8.07,49105,0
+KFS.US,D,20230707,000000,8.01,8.115,7.97,8.04,72220,0
+KFS.US,D,20230710,000000,8.06,8.1,8,8.01,41816,0
+KFS.US,D,20230711,000000,8.05,8.07,8,8.07,37554,0
+KFS.US,D,20230712,000000,8.12,8.135,8.075,8.12,31068,0
+KFS.US,D,20230713,000000,8.18,8.19,8.1,8.15,24538,0
+KFS.US,D,20230714,000000,8.13,8.13,8,8.03,29961,0
+KFS.US,D,20230717,000000,8,8.17,8,8.08,16378,0
+KFS.US,D,20230718,000000,8.15,8.18,8.1,8.13,38447,0
+KFS.US,D,20230719,000000,8.09,8.15,8,8.14,51622,0
+KFS.US,D,20230720,000000,8.14,8.15,8.01,8.15,44594,0
+KFS.US,D,20230721,000000,8.13,8.4,8.06,8.33,54681,0
+KFS.US,D,20230724,000000,8.38,8.4,8.25,8.35,43191,0
+KFS.US,D,20230725,000000,8.33,8.3499,8.28,8.32,21418,0
+KFS.US,D,20230726,000000,8.35,8.38,8.288,8.29,24911,0
+KFS.US,D,20230727,000000,8.35,8.35,8.26,8.32,28724,0
+KFS.US,D,20230728,000000,8.36,8.48,8.29,8.33,28141,0
+KFS.US,D,20230731,000000,8.345,8.41,8.19,8.37,64814,0
+KFS.US,D,20230801,000000,8.4,8.4,8.07,8.17,58235,0
+KFS.US,D,20230802,000000,8.09,8.17,7.81,7.89,494382,0
+KFS.US,D,20230803,000000,7.9,8.09,7.84,7.99,160953,0
+KFS.US,D,20230804,000000,8.015,8.18,7.99,8.13,75196,0
+KFS.US,D,20230807,000000,8.14,8.42,8.13,8.37,151622,0
+KFS.US,D,20230808,000000,8.3,8.37,8.29,8.34,31238,0
+KFS.US,D,20230809,000000,8.4399,8.44,8.15,8.15,130466,0
+KFS.US,D,20230810,000000,8.17,8.27,8.17,8.24,33224,0
+KFS.US,D,20230811,000000,8.205,8.37,8.175,8.31,75280,0
+KFS.US,D,20230814,000000,8.285,8.69,8.285,8.5,142544,0
+KFS.US,D,20230815,000000,8.44,8.779,8.44,8.55,38164,0
+KFS.US,D,20230816,000000,8.6,8.735,8.6,8.63,45861,0
+KFS.US,D,20230817,000000,8.64,8.6403,8.47,8.53,40058,0
+KFS.US,D,20230818,000000,8.5,8.72,8.5,8.58,144479,0
+KFS.US,D,20230821,000000,8.67,8.854,8.6,8.76,47297,0
+KFS.US,D,20230822,000000,8.75,8.97,8.64,8.92,83687,0
+KFS.US,D,20230823,000000,9,9.2299,8.93,9.01,54029,0
+KFS.US,D,20230824,000000,8.95,9.07,8.75,8.82,126347,0
+KFS.US,D,20230825,000000,8.875,9.0241,8.875,8.95,15756,0
+KFS.US,D,20230828,000000,9.025,9.08,8.82,8.85,23450,0
+KFS.US,D,20230829,000000,8.83,8.9675,8.77,8.82,50779,0
+KFS.US,D,20230830,000000,8.835,8.92,8.66,8.74,118271,0
+KFS.US,D,20230831,000000,8.79,8.99,8.79,8.83,60884,0
+KFS.US,D,20230901,000000,8.965,8.985,8.83,8.83,28835,0
+KFS.US,D,20230905,000000,8.87,8.87,8.75,8.76,14599,0
+KFS.US,D,20230906,000000,8.8,8.9,8.76,8.79,26898,0
+KFS.US,D,20230907,000000,8.84,8.89,8.77,8.79,37844,0
+KFS.US,D,20230908,000000,8.79,8.81,8.445,8.52,227104,0
+KFS.US,D,20230911,000000,8.62,8.7,8.5,8.54,147748,0
+KFS.US,D,20230912,000000,8.6,8.6,8.44,8.47,27715,0
+KFS.US,D,20230913,000000,8.5,8.53,8.25,8.3,74317,0
+KFS.US,D,20230914,000000,8.35,8.6,8.15,8.51,91950,0
+KFS.US,D,20230915,000000,8.49,8.52,8.1603,8.3,303816,0
+KFS.US,D,20230918,000000,8.179,8.31,8.14,8.19,60137,0
+KFS.US,D,20230919,000000,8.25,8.42,8.18,8.22,43975,0
+KFS.US,D,20230920,000000,8.28,8.28,8,8,62298,0
+KFS.US,D,20230921,000000,8.01,8.165,8.001,8.07,64641,0
+KFS.US,D,20230922,000000,8.16,8.19,8.01,8.02,23813,0
+KFS.US,D,20230925,000000,8.06,8.06,7.9,7.93,119308,0
+KFS.US,D,20230926,000000,7.88,7.92,7.8,7.86,84152,0
+KFS.US,D,20230927,000000,7.851,7.9499,7.84,7.93,77142,0
+KFS.US,D,20230928,000000,7.86,8,7.8,7.81,30689,0
+KFS.US,D,20230929,000000,7.99,7.99,7.53,7.55,59135,0
+KFS.US,D,20231002,000000,7.67,7.7467,7.6,7.62,42047,0
+KFS.US,D,20231003,000000,7.62,7.85,7.32,7.38,115505,0
+KFS.US,D,20231004,000000,7.45,7.47,7.32,7.34,40847,0
+KFS.US,D,20231005,000000,7.49,7.49,7.37,7.38,157597,0
+KFS.US,D,20231006,000000,7.415,7.505,7.3,7.32,58934,0
+KFS.US,D,20231009,000000,7.3,7.34,7.25,7.31,32130,0
+KFS.US,D,20231010,000000,7.4299,7.4698,7.26,7.28,52212,0
+KFS.US,D,20231011,000000,7.26,7.31,6.96,6.99,66368,0
+KFS.US,D,20231012,000000,7.06,7.15,6.95,6.98,51961,0
+KFS.US,D,20231013,000000,7.06,7.0618,6.73,6.89,61076,0
+KFS.US,D,20231016,000000,6.95,7.2599,6.94,6.97,78518,0
+KFS.US,D,20231017,000000,6.94,7.105,6.94,6.96,278520,0
+KFS.US,D,20231018,000000,6.9,6.93,6.66,6.7,72017,0
+KFS.US,D,20231019,000000,6.7999,6.89,6.52,6.56,57909,0
+KFS.US,D,20231020,000000,6.6,6.62,6.25,6.46,571447,0
+KFS.US,D,20231023,000000,6.5,6.91,6.44,6.56,173935,0
+KFS.US,D,20231024,000000,6.65,7.16,6.65,6.88,83301,0
+KFS.US,D,20231025,000000,6.96,7.7,6.96,7.52,120586,0
+KFS.US,D,20231026,000000,7.44,7.67,7.21,7.46,127742,0
+KFS.US,D,20231027,000000,7.53,7.6,7.03,7.14,91015,0
+KFS.US,D,20231030,000000,7.26,7.73,7.26,7.66,100113,0
+KFS.US,D,20231031,000000,7.62,7.84,7.4352,7.72,82513,0
+KFS.US,D,20231101,000000,7.85,7.85,7.56,7.73,87321,0
+KFS.US,D,20231102,000000,7.74,7.98,7.66,7.7,96744,0
+KFS.US,D,20231103,000000,7.72,7.91,7.51,7.83,97589,0
+KFS.US,D,20231106,000000,7.73,7.94,7.73,7.77,97543,0
+KFS.US,D,20231107,000000,7.7,7.84,7.67,7.76,79217,0
+KFS.US,D,20231108,000000,7.72,7.98,7.65,7.97,117830,0
+KFS.US,D,20231109,000000,7.87,7.97,7.41,7.43,106015,0
+KFS.US,D,20231110,000000,7.39,7.63,7.2,7.39,92979,0
+KFS.US,D,20231113,000000,7.29,7.42,7.07,7.16,64309,0
+KFS.US,D,20231114,000000,7.27,7.335,7.18,7.26,81043,0
+KFS.US,D,20231115,000000,7.18,7.4194,7.18,7.21,40848,0
+KFS.US,D,20231116,000000,7.16,7.305,6.995,7.05,44663,0
+KFS.US,D,20231117,000000,7.06,7.06,6.85,6.89,100581,0
+KFS.US,D,20231120,000000,6.9,7.1,6.9,7.09,73803,0
+KFS.US,D,20231121,000000,7.03,7.16,7,7.07,105722,0
+KFS.US,D,20231122,000000,7.1369,7.35,7.0621,7.28,69657,0
+KFS.US,D,20231124,000000,7.37,7.37,7.23,7.27,10143,0
+KFS.US,D,20231127,000000,7.25,7.27,7.1,7.23,24085,0
+KFS.US,D,20231128,000000,7.255,7.315,7.14,7.18,51655,0
+KFS.US,D,20231129,000000,7.31,7.35,7.25,7.28,33184,0
+KFS.US,D,20231130,000000,7.35,7.3539,7.27,7.32,27045,0
+KFS.US,D,20231201,000000,7.3199,7.63,7.3199,7.55,63870,0
+KFS.US,D,20231204,000000,7.61,7.73,7.55,7.61,19030,0
+KFS.US,D,20231205,000000,7.62,7.68,7.58,7.64,25896,0
+KFS.US,D,20231206,000000,7.75,7.85,7.7,7.77,42486,0
+KFS.US,D,20231207,000000,7.8,7.96,7.7,7.92,34318,0
+KFS.US,D,20231208,000000,7.96,8.26,7.9056,8.08,44414,0
+KFS.US,D,20231211,000000,8.2,8.31,8,8.23,58407,0
+KFS.US,D,20231212,000000,8.23,8.61,8.2,8.35,101476,0
+KFS.US,D,20231213,000000,8.35,8.6,8.2346,8.58,61474,0
+KFS.US,D,20231214,000000,8.67,8.7305,8.31,8.34,56348,0
+KFS.US,D,20231215,000000,8.37,8.445,8.25,8.38,157618,0
+KFS.US,D,20231218,000000,8.5,8.6,8.38,8.45,85376,0
+KFS.US,D,20231219,000000,8.38,8.52,8.2501,8.38,39055,0
+KFS.US,D,20231220,000000,8.31,8.66,8.31,8.51,35995,0
+KFS.US,D,20231221,000000,8.49,8.6,8.47,8.55,25433,0
+KFS.US,D,20231222,000000,8.47,8.59,8.45,8.58,23138,0
+KFS.US,D,20231226,000000,8.67,8.785,8.59,8.61,21064,0
+KFS.US,D,20231227,000000,8.65,8.65,8.4401,8.54,57134,0
+KFS.US,D,20231228,000000,8.44,8.61,8.4,8.48,26765,0
+KFS.US,D,20231229,000000,8.39,8.4598,8.34,8.4,13209,0
+KFS.US,D,20240102,000000,8.45,8.45,8.3,8.4,31900,0
+KFS.US,D,20240103,000000,8.3,8.56,8.28,8.34,65013,0
+KFS.US,D,20240104,000000,8.34,8.35,8.21,8.3,78441,0
+KFS.US,D,20240105,000000,8.3,8.3845,8.11,8.18,24864,0
+KFS.US,D,20240108,000000,8.1,8.17,8.08,8.14,11377,0
+KFS.US,D,20240109,000000,8.08,8.08,7.99,8.01,26167,0
+KFS.US,D,20240110,000000,8.09,8.09,8.01,8.09,20128,0
+KFS.US,D,20240111,000000,8.05,8.1,7.99,8.05,15559,0
+KFS.US,D,20240112,000000,8.12,8.1549,8,8.02,21470,0
+KFS.US,D,20240116,000000,8.01,8.12,8.01,8.09,16751,0
+KFS.US,D,20240117,000000,8.09,8.23,8.09,8.23,13292,0
+KFS.US,D,20240118,000000,8.24,8.24,8.035,8.16,22389,0
+KFS.US,D,20240119,000000,8.25,8.25,8.12,8.24,11850,0
+KFS.US,D,20240122,000000,8.28,8.625,8.28,8.55,37756,0
+KFS.US,D,20240123,000000,8.61,8.83,8.55,8.82,64171,0
+KFS.US,D,20240124,000000,8.82,8.82,8.6419,8.82,23886,0
+KFS.US,D,20240125,000000,8.82,8.94,8.8,8.85,20070,0
+KFS.US,D,20240126,000000,8.87,8.95,8.76,8.86,16012,0
+KFS.US,D,20240129,000000,8.9356,8.9356,8.73,8.84,11774,0
+KFS.US,D,20240130,000000,8.86,8.86,8.8,8.85,24186,0
+KFS.US,D,20240131,000000,8.86,8.95,8.69,8.77,68771,0
+KFS.US,D,20240201,000000,8.79,8.8699,8.57,8.8,90959,0
+KFS.US,D,20240202,000000,8.85,8.905,8.74,8.82,13633,0
+KFS.US,D,20240205,000000,8.73,8.73,8.619,8.66,10750,0
+KFS.US,D,20240206,000000,8.62,8.91,8.62,8.89,19549,0
+KFS.US,D,20240207,000000,8.79,8.86,8.79,8.82,8915,0
+KFS.US,D,20240208,000000,8.8,8.85,8.8,8.85,11194,0
+KFS.US,D,20240209,000000,8.7725,8.84,8.76,8.82,35251,0
+KFS.US,D,20240212,000000,8.8,8.8,8.61,8.73,27924,0
+KFS.US,D,20240213,000000,8.61,8.72,8.15,8.26,41715,0
+KFS.US,D,20240214,000000,8.26,8.38,8.21,8.34,16766,0
+KFS.US,D,20240215,000000,8.3,8.77,8.27,8.76,25739,0
+KFS.US,D,20240216,000000,8.81,8.87,8.65,8.7,41948,0
+KFS.US,D,20240220,000000,8.73,8.8293,8.58,8.59,26303,0
+KFS.US,D,20240221,000000,8.64,8.64,8.49,8.6,18943,0
+KFS.US,D,20240222,000000,8.54,8.54,8.4,8.5,11230,0
+KFS.US,D,20240223,000000,8.63,8.63,8.44,8.54,13002,0
+KFS.US,D,20240226,000000,8.61,8.7,8.5268,8.7,11736,0
+KFS.US,D,20240227,000000,8.74,8.87,8.674,8.78,10321,0
+KFS.US,D,20240228,000000,8.69,8.8499,8.69,8.73,14393,0
+KFS.US,D,20240229,000000,8.83,8.88,8.65,8.82,41591,0
+KFS.US,D,20240301,000000,8.88,9.34,8.75,9.34,28558,0
+KFS.US,D,20240304,000000,9.41,9.48,9.22,9.25,28034,0
+KFS.US,D,20240305,000000,9.25,9.405,9.17,9.3,24859,0
+KFS.US,D,20240306,000000,9.35,9.45,9.24,9.32,19529,0
+KFS.US,D,20240307,000000,9.2808,9.2808,8.94,8.99,31390,0
+KFS.US,D,20240308,000000,8.99,8.99,8.7599,8.8,35721,0
+KFS.US,D,20240311,000000,8.75,8.78,8.65,8.74,27176,0
+KFS.US,D,20240312,000000,8.75,8.75,8.65,8.67,29038,0
+KFS.US,D,20240313,000000,8.62,8.64,8.4424,8.53,18848,0
+KFS.US,D,20240314,000000,8.56,8.61,8.23,8.38,35899,0
+KFS.US,D,20240315,000000,8.32,8.47,8.115,8.42,104143,0
+KFS.US,D,20240318,000000,8.34,8.68,8.34,8.55,25166,0
+KFS.US,D,20240319,000000,8.55,8.55,8.32,8.44,17310,0
+KFS.US,D,20240320,000000,8.33,8.59,8.33,8.59,31214,0
+KFS.US,D,20240321,000000,8.61,8.61,8.32,8.48,33374,0
+KFS.US,D,20240322,000000,8.525,8.62,8.3,8.4,39022,0
+KFS.US,D,20240325,000000,8.48,8.68,8.35,8.47,29247,0
+KFS.US,D,20240326,000000,8.45,8.45,8.365,8.39,10949,0
+KFS.US,D,20240327,000000,8.4,8.4,8.19,8.3,44464,0
+KFS.US,D,20240328,000000,8.295,8.35,8.2,8.34,40973,0
+KFS.US,D,20240401,000000,8.4,8.4,8.14,8.16,26774,0
+KFS.US,D,20240402,000000,8.12,8.28,8,8.22,44117,0
+KFS.US,D,20240403,000000,8.26,8.54,8.23,8.46,47581,0
+KFS.US,D,20240404,000000,8.51,8.51,8.16,8.37,55863,0
+KFS.US,D,20240405,000000,8.21,8.37,8.21,8.26,12036,0
+KFS.US,D,20240408,000000,8.35,8.35,8.06,8.2,14539,0
+KFS.US,D,20240409,000000,8.21,8.32,8.05,8.32,46290,0
+KFS.US,D,20240410,000000,8.14,8.38,8.1,8.37,25467,0
+KFS.US,D,20240411,000000,8.5488,8.5488,8.38,8.48,17989,0
+KFS.US,D,20240412,000000,8.46,8.46,8.2,8.24,28691,0
+KFS.US,D,20240415,000000,8.39,8.51,8.22,8.51,26659,0
+KFS.US,D,20240416,000000,8.55,8.6,8.39,8.6,14813,0
+KFS.US,D,20240417,000000,8.59,8.6,8.22,8.41,24594,0
+KFS.US,D,20240418,000000,8.57,8.595,8.27,8.43,63005,0
+KFS.US,D,20240419,000000,8.35,8.74,8.35,8.65,31470,0
+KFS.US,D,20240422,000000,8.6,8.75,8.58,8.74,24571,0
+KFS.US,D,20240423,000000,8.75,8.88,8.75,8.8,10848,0
+KFS.US,D,20240424,000000,8.7,8.805,8.363,8.7,35247,0
+KFS.US,D,20240425,000000,8.65,8.8,8.3,8.53,36010,0
+KFS.US,D,20240426,000000,8.6,8.6328,8.49,8.58,14785,0
+KFS.US,D,20240429,000000,8.25,8.96,8.25,8.96,36781,0
+KFS.US,D,20240430,000000,8.82,8.97,8.6606,8.9,40017,0
+KFS.US,D,20240501,000000,8.97,8.97,8.675,8.92,90584,0
+KFS.US,D,20240502,000000,8.93,8.95,8.9009,8.93,14762,0
+KFS.US,D,20240503,000000,8.95,9.15,8.9,9.12,19463,0
+KFS.US,D,20240506,000000,9.1904,9.34,9.12,9.29,17235,0
+KFS.US,D,20240507,000000,9.25,9.305,9.14,9.17,25532,0
+KFS.US,D,20240508,000000,9.17,9.17,8.72,8.93,22404,0
+KFS.US,D,20240509,000000,8.7,8.7,8,8.16,73759,0
+KFS.US,D,20240510,000000,8.05,8.1519,7.99,8,32635,0
+KFS.US,D,20240513,000000,8.13,8.13,8,8.06,10008,0
+KFS.US,D,20240514,000000,8.19,8.19,8,8,18444,0
+KFS.US,D,20240515,000000,8.05,8.0662,8,8,23234,0
+KFS.US,D,20240516,000000,8,8.085,7.9101,7.99,79029,0
+KFS.US,D,20240517,000000,8.07,8.07,7.92,7.95,25864,0
+KFS.US,D,20240520,000000,8.01,8.04,7.95,8,178244,0
+KFS.US,D,20240521,000000,8,8.1397,7.98,8,238838,0
+KFS.US,D,20240522,000000,8.03,8.185,8,8.08,66311,0
+KFS.US,D,20240523,000000,8.115,8.115,7.78,7.86,135786,0
+KFS.US,D,20240524,000000,7.82,8.12,7.82,8,79955,0
+KFS.US,D,20240528,000000,8,8.16,7.92,8,144738,0
+KFS.US,D,20240529,000000,7.985,8.075,7.95,8,111325,0
+KFS.US,D,20240530,000000,8.17,8.17,7.94,8,53874,0
+KFS.US,D,20240531,000000,8,8.09,8,8.02,78440,0
+KFS.US,D,20240603,000000,7.98,8.04,7.98,7.99,28815,0
+KFS.US,D,20240604,000000,8.015,8.015,7.91,7.94,44490,0
+KFS.US,D,20240605,000000,8.04,8.07,7.99,8.07,177582,0
+KFS.US,D,20240606,000000,8.02,8.06,7.99,8,153788,0
+KFS.US,D,20240607,000000,8,8.045,7.995,8,69143,0
+KFS.US,D,20240610,000000,7.98,8.07,7.95,8,169940,0
+KFS.US,D,20240611,000000,7.965,8.0955,7.965,8.05,90629,0
+KFS.US,D,20240612,000000,8.09,8.16,8.04,8.06,122181,0
+KFS.US,D,20240613,000000,8.03,8.07,7.98,8.05,63655,0
+KFS.US,D,20240614,000000,7.98,8.08,7.98,8,75648,0
+KFS.US,D,20240617,000000,7.97,8.11,7.97,8.06,21432,0
+KFS.US,D,20240618,000000,8.2,8.2,8.04,8.04,107010,0
+KFS.US,D,20240620,000000,7.98,8.25,7.98,8.15,64785,0
+KFS.US,D,20240621,000000,8.18,8.25,8.12,8.17,62268,0
+KFS.US,D,20240624,000000,8.2,8.27,8.15,8.15,37522,0
+KFS.US,D,20240625,000000,8.25,8.25,8.08,8.09,16046,0
+KFS.US,D,20240626,000000,8.03,8.06,7.95,7.95,55924,0
+KFS.US,D,20240627,000000,7.98,8.19,7.98,8.19,34323,0
+KFS.US,D,20240628,000000,8.21,8.32,8.08,8.24,442714,0
+KFS.US,D,20240701,000000,8.19,8.23,8.01,8.18,28121,0
+KFS.US,D,20240702,000000,8.24,8.26,8.035,8.22,56772,0
+KFS.US,D,20240703,000000,8.29,8.29,7.98,8,46391,0
+KFS.US,D,20240705,000000,8,8.03,7.98,8.03,50514,0
+KFS.US,D,20240708,000000,8.09,8.3,8.09,8.14,26654,0
+KFS.US,D,20240709,000000,8.1,8.27,8.01,8.04,27401,0
+KFS.US,D,20240710,000000,8.05,8.14,7.99,8.14,75111,0
+KFS.US,D,20240711,000000,8.25,8.34,8.11,8.34,50527,0
+KFS.US,D,20240712,000000,8.35,8.445,8.18,8.37,53396,0
+KFS.US,D,20240715,000000,8.44,8.55,8.24,8.5,57401,0
+KFS.US,D,20240716,000000,8.61,8.68,8.47,8.6,51687,0
+KFS.US,D,20240717,000000,8.6,8.71,8.56,8.69,39859,0
+KFS.US,D,20240718,000000,8.61,8.66,8.44,8.53,24682,0
+KFS.US,D,20240719,000000,8.57,8.57,8.3,8.3,17235,0
+KFS.US,D,20240722,000000,8.148,8.43,8.12,8.31,40913,0
+KFS.US,D,20240723,000000,8.31,8.4761,8.31,8.44,25464,0
+KFS.US,D,20240724,000000,8.4,8.665,8.38,8.47,120443,0
+KFS.US,D,20240725,000000,8.55,8.64,8.35,8.54,86578,0
+KFS.US,D,20240726,000000,8.65,8.65,8.49,8.6,67601,0
+KFS.US,D,20240729,000000,8.6,8.98,8.492,8.6,194845,0
+KFS.US,D,20240730,000000,8.7,8.81,8.55,8.78,96533,0
+KFS.US,D,20240731,000000,8.635,8.78,8.34,8.48,207605,0
+KFS.US,D,20240801,000000,8.4,8.44,8.16,8.35,112269,0
+KFS.US,D,20240802,000000,8.2,8.5,8.19,8.36,86829,0
+KFS.US,D,20240805,000000,8.2,8.2,7.94,8,84969,0
+KFS.US,D,20240806,000000,7.95,8.08,7.95,8.01,50230,0
+KFS.US,D,20240807,000000,8,8.24,7.95,7.97,58779,0
+KFS.US,D,20240808,000000,7.9584,8.04,7.84,7.91,49881,0
+KFS.US,D,20240809,000000,7.9,7.93,7.79,7.8,26203,0
+KFS.US,D,20240812,000000,7.77,7.83,7.64,7.71,65499,0
+KFS.US,D,20240813,000000,7.72,7.775,7.69,7.71,48835,0
+KFS.US,D,20240814,000000,7.72,7.7784,7.62,7.7,28732,0
+KFS.US,D,20240815,000000,7.83,7.97,7.7,7.71,76277,0
+KFS.US,D,20240816,000000,7.7,7.8,7.65,7.69,115102,0
+KFS.US,D,20240819,000000,7.71,7.84,7.6,7.75,42604,0
+KFS.US,D,20240820,000000,7.79,7.79,7.67,7.72,33522,0
+KFS.US,D,20240821,000000,7.75,7.97,7.7,7.96,102507,0
+KFS.US,D,20240822,000000,7.97,7.99,7.9,7.95,21567,0
+KFS.US,D,20240823,000000,8.15,8.24,8.11,8.18,29882,0
+KFS.US,D,20240826,000000,8.25,8.3,8.06,8.12,66832,0
+KFS.US,D,20240827,000000,8.18,8.26,8.075,8.21,26399,0
+KFS.US,D,20240828,000000,8.1,8.23,8.09,8.09,25363,0
+KFS.US,D,20240829,000000,8.16,8.2499,8.14,8.17,24256,0
+KFS.US,D,20240830,000000,8.145,8.29,8.145,8.29,47303,0
+KFS.US,D,20240903,000000,8.25,8.255,8,8,42241,0
+KFS.US,D,20240904,000000,7.97,8.13,7.97,8.06,13884,0
+KFS.US,D,20240905,000000,8.06,8.06,8,8.01,7683,0
+KFS.US,D,20240906,000000,8,8.07,7.96,7.96,40842,0
+KFS.US,D,20240909,000000,8,8.11,8,8.03,13835,0
+KFS.US,D,20240910,000000,8.02,8.08,8,8.04,11091,0
+KFS.US,D,20240911,000000,8,8.045,7.9,7.91,89218,0
+KFS.US,D,20240912,000000,7.905,7.92,7.77,7.8,50351,0
+KFS.US,D,20240913,000000,7.88,7.9,7.78,7.78,42381,0
+KFS.US,D,20240916,000000,7.74,7.96,7.74,7.9,39347,0
+KFS.US,D,20240917,000000,7.98,8.05,7.88,8.02,24207,0
+KFS.US,D,20240918,000000,8,8.09,7.99,7.99,20460,0
+KFS.US,D,20240919,000000,8.15,8.15,7.99,8.03,20138,0
+KFS.US,D,20240920,000000,8.05,8.065,7.93,7.93,96575,0
+KFS.US,D,20240923,000000,8.085,8.14,7.99,8,19951,0
+KFS.US,D,20240924,000000,8.04,8.159,7.97,8.02,42085,0
+KFS.US,D,20240925,000000,8,8.01,7.97,7.99,16424,0
+KFS.US,D,20240926,000000,8.07,8.07,7.95,7.98,31123,0
+KFS.US,D,20240927,000000,8.05,8.2079,8.05,8.1,50077,0
+KFS.US,D,20240930,000000,8.19,8.3685,8.12,8.28,55491,0
+KFS.US,D,20241001,000000,8.31,8.38,8.2,8.22,34023,0
+KFS.US,D,20241002,000000,8.24,8.35,8.17,8.17,28204,0
+KFS.US,D,20241003,000000,8.19,8.38,8.17,8.32,31664,0
+KFS.US,D,20241004,000000,8.4,8.4,8.21,8.22,16692,0
+KFS.US,D,20241007,000000,8.26,8.39,8.22,8.23,40118,0
+KFS.US,D,20241008,000000,8.24,8.35,8.1577,8.29,15798,0
+KFS.US,D,20241009,000000,8.255,8.42,8.255,8.28,18149,0
+KFS.US,D,20241010,000000,8.29,8.465,8.25,8.42,89470,0
+KFS.US,D,20241011,000000,8.46,8.67,8.41,8.62,34003,0
+KFS.US,D,20241014,000000,8.798,8.97,8.64,8.74,52615,0
+KFS.US,D,20241015,000000,8.8,8.815,8.74,8.74,16318,0
+KFS.US,D,20241016,000000,8.82,8.99,8.4892,8.89,53930,0
+KFS.US,D,20241017,000000,8.97,9.54,8.82,9.46,65902,0
+KFS.US,D,20241018,000000,9.44,9.44,9.1883,9.26,30856,0
+KFS.US,D,20241021,000000,9.3,9.39,9.26,9.35,28104,0
+KFS.US,D,20241022,000000,9.32,9.32,9.09,9.1,13253,0
+KFS.US,D,20241023,000000,9.06,9.07,9,9.05,8199,0
+KFS.US,D,20241024,000000,9.01,9.06,8.8,9.05,85434,0
+KFS.US,D,20241025,000000,9.04,9.14,8.92,8.92,11544,0
+KFS.US,D,20241028,000000,8.92,9.3,8.92,9.25,22002,0
+KFS.US,D,20241029,000000,9.153,9.3223,9.153,9.23,15186,0
+KFS.US,D,20241030,000000,9.28,9.37,9.11,9.18,7516,0
+KFS.US,D,20241031,000000,9.02,9.08,8.89,8.95,11821,0
+KFS.US,D,20241101,000000,8.97,8.97,8.77,8.83,12201,0
+KFS.US,D,20241104,000000,8.89,9.4,8.89,9.4,23940,0
+KFS.US,D,20241105,000000,9.4,9.425,9.31,9.35,20326,0
+KFS.US,D,20241106,000000,9.4,9.58,9.34,9.55,79725,0
+KFS.US,D,20241107,000000,9.55,9.55,8.69,9.33,83971,0
+KFS.US,D,20241108,000000,9.4,9.41,9.285,9.36,34842,0
+KFS.US,D,20241111,000000,9.39,9.4,8.66,8.96,45104,0
+KFS.US,D,20241112,000000,8.83,8.99,8.65,8.85,44938,0
+KFS.US,D,20241113,000000,8.82,9,8.815,8.91,17788,0
+KFS.US,D,20241114,000000,8.82,8.82,8.7,8.74,15437,0
+KFS.US,D,20241115,000000,8.83,8.95,8.8,8.88,43142,0
+KFS.US,D,20241118,000000,8.81,9.12,8.78,8.82,55191,0
+KFS.US,D,20241119,000000,8.82,9.14,8.78,8.97,62035,0
+KFS.US,D,20241120,000000,8.86,9.02,8.83,9,44485,0
+KFS.US,D,20241121,000000,9.0706,9.14,8.94,9.01,46554,0
+KFS.US,D,20241122,000000,9.17,9.28,8.9556,8.98,78126,0
+KFS.US,D,20241125,000000,9.2,9.2,8.86,8.88,26005,0
+KFS.US,D,20241126,000000,8.965,9.06,8.84,8.86,18691,0
+KFS.US,D,20241127,000000,8.87,9,8.8,8.87,27420,0
+KFS.US,D,20241129,000000,8.89,8.95,8.81,8.83,13311,0
+KFS.US,D,20241202,000000,8.78,8.94,8.7,8.84,38311,0
+KFS.US,D,20241203,000000,8.815,8.95,8.7,8.77,65327,0
+KFS.US,D,20241204,000000,8.78,8.83,8.77,8.83,20159,0
+KFS.US,D,20241205,000000,8.875,8.875,8.4,8.7,35391,0
+KFS.US,D,20241206,000000,8.5861,8.655,8.43,8.51,23578,0
+KFS.US,D,20241209,000000,8.5,8.595,8.28,8.48,35811,0
+KFS.US,D,20241210,000000,8.7,8.72,8.354,8.4,90463,0
+KFS.US,D,20241211,000000,8.4,8.5,8.24,8.36,24709,0
+KFS.US,D,20241212,000000,8.3,8.44,8.25,8.32,18212,0
+KFS.US,D,20241213,000000,8.16,8.46,8.16,8.36,13934,0
+KFS.US,D,20241216,000000,8.34,8.7,8.3,8.55,22227,0
+KFS.US,D,20241217,000000,8.505,8.56,8.4,8.46,22983,0
+KFS.US,D,20241218,000000,8.54,8.655,8.2807,8.3,492799,0
+KFS.US,D,20241219,000000,8.46,8.46,8.28,8.39,240718,0
+KFS.US,D,20241220,000000,8.35,8.75,8.35,8.47,49065,0
+KFS.US,D,20241223,000000,8.48,8.48,8.33,8.34,17209,0
+KFS.US,D,20241224,000000,8.36,8.49,8.35,8.46,8220,0
+KFS.US,D,20241226,000000,8.385,8.5,8.36,8.44,20092,0
+KFS.US,D,20241227,000000,8.365,8.43,8.305,8.38,15477,0
+KFS.US,D,20241230,000000,8.415,8.56,8.39,8.46,14360,0
+KFS.US,D,20241231,000000,8.4158,8.5267,8.31,8.37,20855,0
+KFS.US,D,20250102,000000,8.359,8.37,8.21,8.21,13416,0
+KFS.US,D,20250103,000000,8.12,8.33,8.12,8.18,23071,0
+KFS.US,D,20250106,000000,8.12,8.17,8,8.01,35104,0
+KFS.US,D,20250107,000000,8.08,8.08,7.96,8.02,31465,0
+KFS.US,D,20250108,000000,8.1081,8.12,7.97,8.06,23937,0
+KFS.US,D,20250110,000000,8.01,8.06,7.74,8.01,65948,0
+KFS.US,D,20250113,000000,7.99,8.085,7.98,8.05,22200,0
+KFS.US,D,20250114,000000,8.1,8.15,8.04,8.1,33293,0
+KFS.US,D,20250115,000000,8.24,8.31,8.1507,8.31,15845,0
+KFS.US,D,20250116,000000,8.375,8.375,8.16,8.21,30318,0
+KFS.US,D,20250117,000000,8.23,8.35,8.01,8.16,19695,0
+KFS.US,D,20250121,000000,8.135,8.22,8.09,8.11,19736,0
+KFS.US,D,20250122,000000,8.13,8.13,7.98,7.98,38182,0
+KFS.US,D,20250123,000000,8.02,8.035,7.89,7.95,54056,0
+KFS.US,D,20250124,000000,7.9,8.03,7.79,7.99,31955,0
+KFS.US,D,20250127,000000,8.06,8.08,7.74,7.89,29669,0
+KFS.US,D,20250128,000000,7.94,8.1725,7.88,8.13,48111,0
+KFS.US,D,20250129,000000,8.089,8.26,8.089,8.23,18390,0
+KFS.US,D,20250130,000000,8.26,8.4,8.16,8.25,19323,0
+KFS.US,D,20250131,000000,8.17,8.2501,8.1,8.1,70274,0
+KFS.US,D,20250203,000000,8.1,8.155,7.91,7.99,33261,0
+KFS.US,D,20250204,000000,7.99,8,7.91,7.94,15469,0
+KFS.US,D,20250205,000000,8.075,8.08,7.995,8.05,8717,0
+KFS.US,D,20250206,000000,8.165,8.19,7.98,8.03,11825,0
+KFS.US,D,20250207,000000,8.06,8.1191,7.9,8.02,21662,0
+KFS.US,D,20250210,000000,8,8.075,8,8.03,11226,0
+KFS.US,D,20250211,000000,8,8.03,7.9,7.96,16632,0
+KFS.US,D,20250212,000000,7.77,8.1064,7.73,7.77,18496,0
+KFS.US,D,20250213,000000,7.8,7.93,7.75,7.9,16487,0
+KFS.US,D,20250214,000000,7.9,8,7.87,7.87,14301,0
+KFS.US,D,20250218,000000,7.79,7.95,7.77,7.88,25349,0
+KFS.US,D,20250219,000000,7.915,7.95,7.72,7.89,18457,0
+KFS.US,D,20250220,000000,7.815,7.9,7.67,7.67,12301,0
+KFS.US,D,20250221,000000,7.7,7.76,7.6,7.66,23136,0
+KFS.US,D,20250224,000000,7.68,7.88,7.6,7.83,40671,0
+KFS.US,D,20250225,000000,7.87,8,7.87,8,84256,0
+KFS.US,D,20250226,000000,7.89,7.98,7.77,7.78,7839,0
+KFS.US,D,20250227,000000,7.73,7.805,7.52,7.66,22679,0
+KFS.US,D,20250228,000000,7.735,7.86,7.625,7.77,19152,0
+KFS.US,D,20250303,000000,7.71,7.99,7.71,7.84,32293,0
+KFS.US,D,20250304,000000,7.7015,7.83,7.54,7.57,28647,0
+KFS.US,D,20250305,000000,7.61,7.61,7.405,7.54,21098,0
+KFS.US,D,20250306,000000,7.41,7.48,7.29,7.48,15699,0
+KFS.US,D,20250307,000000,7.43,7.49,7.205,7.46,18323,0
+KFS.US,D,20250310,000000,7.48,7.49,7.27,7.37,18134,0
+KFS.US,D,20250311,000000,7.47,7.825,7.33,7.8,29072,0
+KFS.US,D,20250312,000000,7.65,7.89,7.51,7.81,23874,0
+KFS.US,D,20250313,000000,7.85,7.87,7.37,7.43,40182,0
+KFS.US,D,20250314,000000,7.375,7.47,7.06,7.29,39470,0
+KFS.US,D,20250317,000000,7.35,7.61,7.255,7.6,129639,0
+KFS.US,D,20250318,000000,7.7,7.72,7.2499,7.58,37345,0
+KFS.US,D,20250319,000000,7.71,7.71,7.45,7.53,14699,0
+KFS.US,D,20250320,000000,7.5,7.58,7.385,7.41,14269,0
+KFS.US,D,20250321,000000,7.45,7.98,7.39,7.88,58490,0
+KFS.US,D,20250324,000000,7.8801,8.17,7.8801,7.97,68176,0
+KFS.US,D,20250325,000000,7.83,7.83,7.54,7.71,19916,0
+KFS.US,D,20250326,000000,7.8354,8.22,7.76,7.96,1064535,0
+KFS.US,D,20250327,000000,8.0498,8.0498,7.935,8,42190,0
+KFS.US,D,20250328,000000,7.95,8.17,7.86,8.05,146539,0
+KFS.US,D,20250331,000000,7.89,8.24,7.89,7.92,60818,0
+KFS.US,D,20250401,000000,7.88,8,7.68,7.97,194856,0
+KFS.US,D,20250402,000000,7.8,8,7.8,7.95,38148,0
+KFS.US,D,20250403,000000,7.695,7.82,7.635,7.71,55986,0
+KFS.US,D,20250404,000000,7.65,7.71,7.28,7.57,71989,0
+KFS.US,D,20250407,000000,7.4,7.87,7.4,7.68,61068,0
+KFS.US,D,20250408,000000,7.79,8,7.55,7.72,57974,0
+KFS.US,D,20250409,000000,7.705,8.62,7.64,8.11,62675,0
+KFS.US,D,20250410,000000,7.97,8.15,7.8,7.98,33963,0
+KFS.US,D,20250411,000000,7.9309,8.04,7.8,7.89,24077,0
+KFS.US,D,20250414,000000,7.84,8.135,7.84,7.95,36472,0
+KFS.US,D,20250415,000000,7.9525,8.06,7.95,7.97,29869,0
+KFS.US,D,20250416,000000,7.97,8.09,7.955,8.05,28729,0
+KFS.US,D,20250417,000000,8.05,8.1,7.94,8.09,25431,0
+KFS.US,D,20250421,000000,7.98,8.04,7.77,7.93,17569,0
+KFS.US,D,20250422,000000,7.93,8.31,7.93,8.24,23245,0
+KFS.US,D,20250423,000000,8.18,8.3,7.9759,8.16,31172,0
+KFS.US,D,20250424,000000,8.0173,8.45,8.01,8.45,55185,0
+KFS.US,D,20250425,000000,8.2566,8.37,8.11,8.28,24827,0
+KFS.US,D,20250428,000000,8.33,8.44,8.2108,8.35,40921,0
+KFS.US,D,20250429,000000,8.32,8.655,8.27,8.52,20595,0
+KFS.US,D,20250430,000000,8.53,8.76,8.44,8.65,30818,0
+KFS.US,D,20250501,000000,8.51,8.61,8.34,8.44,24266,0
+KFS.US,D,20250502,000000,8.36,8.965,8.36,8.84,29056,0
+KFS.US,D,20250505,000000,8.68,8.94,8.65,8.93,20214,0
+KFS.US,D,20250506,000000,8.8,8.95,8.73,8.95,23317,0
+KFS.US,D,20250507,000000,9.12,9.12,8.87,9,29942,0
+KFS.US,D,20250508,000000,9.05,9.05,8.82,8.89,25586,0
+KFS.US,D,20250509,000000,8.91,9,8.855,9,18139,0
+KFS.US,D,20250512,000000,9.15,9.15,8.87,9.05,31113,0
+KFS.US,D,20250513,000000,9.05,9.4,9.0196,9.34,47614,0
+KFS.US,D,20250514,000000,9.21,9.4,9.195,9.3,26667,0
+KFS.US,D,20250515,000000,9.32,10.57,9.32,10.46,73244,0
+KFS.US,D,20250516,000000,10.65,10.75,10.19,10.3,116585,0
+KFS.US,D,20250519,000000,10.25,10.49,10.03,10.4,25670,0
+KFS.US,D,20250520,000000,10.38,11.2999,10.38,11.23,90128,0
+KFS.US,D,20250521,000000,11.5,11.84,11.02,11.34,115034,0
+KFS.US,D,20250522,000000,11.4,11.85,11.06,11.3,62285,0
+KFS.US,D,20250523,000000,11.27,11.85,11.1075,11.83,45893,0
+KFS.US,D,20250527,000000,11.9912,13.58,11.91,12.48,142547,0
+KFS.US,D,20250528,000000,12.8005,13.05,12.41,12.56,94725,0
+KFS.US,D,20250529,000000,12.59,13.05,12.4221,12.99,61002,0
+KFS.US,D,20250530,000000,12.99,12.99,12.67,12.86,47248,0
+KFS.US,D,20250602,000000,12.9,13.045,12.45,12.6,53209,0
+KFS.US,D,20250603,000000,12.57,13.11,12.52,13.01,114963,0
+KFS.US,D,20250604,000000,13.0054,13.02,12.76,12.94,43033,0
+KFS.US,D,20250605,000000,12.7657,13.325,12.7488,13.06,36932,0
+KFS.US,D,20250606,000000,13.29,13.64,13.11,13.33,50989,0
+KFS.US,D,20250609,000000,13.33,13.84,13.28,13.6,44401,0
+KFS.US,D,20250610,000000,13.89,13.99,13.55,13.97,53975,0
+KFS.US,D,20250611,000000,14,14.275,13.705,13.84,53200,0
+KFS.US,D,20250612,000000,13.97,14.3,13.75,13.87,58250,0
+KFS.US,D,20250613,000000,13.56,13.83,13.2628,13.6,42109,0
+KFS.US,D,20250616,000000,13.745,13.89,13.49,13.77,24294,0
+KFS.US,D,20250617,000000,13.745,14.14,13.745,13.87,47363,0
+KFS.US,D,20250618,000000,14.33,14.34,13.7328,13.98,58014,0
+KFS.US,D,20250620,000000,14.115,14.19,13.72,14.05,100433,0
+KFS.US,D,20250623,000000,14.008,14.008,13.18,13.42,88206,0
+KFS.US,D,20250624,000000,13.58,13.72,13.18,13.72,52037,0
+KFS.US,D,20250625,000000,13.78,13.8857,12.8,13.35,103729,0
+KFS.US,D,20250626,000000,13.405,14.38,13.1686,14.32,51826,0
+KFS.US,D,20250627,000000,14.19,14.3,13.71,14,847576,0
+KFS.US,D,20250630,000000,13.83,14,13.53,13.54,108901,0
+KFS.US,D,20250701,000000,13.27,14.36,13.27,14.08,70991,0
+KFS.US,D,20250702,000000,13.91,15.34,13.76,15.22,104908,0
+KFS.US,D,20250703,000000,15.46,16.62,15.39,16.57,103710,0
+KFS.US,D,20250707,000000,16.68,16.795,15.955,16.2,130036,0
+KFS.US,D,20250708,000000,16.105,16.16,15.01,15.25,135483,0
+KFS.US,D,20250709,000000,15.525,16,14.73,14.76,190020,0
+KFS.US,D,20250710,000000,14.74,15.0151,14.485,14.54,59924,0
+KFS.US,D,20250711,000000,14.74,14.83,14.36,14.59,57206,0
+KFS.US,D,20250714,000000,14.7197,14.91,14.31,14.38,34000,0
+KFS.US,D,20250715,000000,14.55,14.5999,14.1,14.11,59440,0
+KFS.US,D,20250716,000000,14.2066,14.3699,14.05,14.31,37135,0
+KFS.US,D,20250717,000000,14.44,14.91,14.225,14.55,68369,0
+KFS.US,D,20250718,000000,14.64,14.7,14.32,14.32,38672,0
+KFS.US,D,20250721,000000,14.405,14.405,14.01,14.13,37659,0
+KFS.US,D,20250722,000000,14.04,14.72,14.01,14.43,57652,0
+KFS.US,D,20250723,000000,14.315,14.57,14.26,14.54,31123,0
+KFS.US,D,20250724,000000,14.55,14.61,14.35,14.4,20412,0
+KFS.US,D,20250725,000000,14.5,14.6,14.3822,14.57,16904,0
+KFS.US,D,20250728,000000,14.5465,14.6,14.0985,14.43,44925,0
+KFS.US,D,20250729,000000,14.5807,14.75,14.33,14.37,52418,0
+KFS.US,D,20250730,000000,14.32,14.55,13.93,13.93,48676,0
+KFS.US,D,20250731,000000,13.9733,14.4,13.8,13.98,43903,0
+KFS.US,D,20250801,000000,13.73,13.8,13.3001,13.36,71653,0
+KFS.US,D,20250804,000000,13.72,13.99,13.38,13.85,45346,0
+KFS.US,D,20250805,000000,14.4242,14.4242,13.2901,14.07,93857,0
+KFS.US,D,20250806,000000,14.05,14.57,13.725,14.51,40774,0
+KFS.US,D,20250807,000000,14.66,14.66,13.87,13.9,67597,0
+KFS.US,D,20250808,000000,13.7,13.9042,13.2,13.52,48980,0
+KFS.US,D,20250811,000000,13.44,13.63,13.235,13.59,53796,0
+KFS.US,D,20250812,000000,13.2525,13.9,13.2525,13.82,60453,0
+KFS.US,D,20250813,000000,14.2037,14.33,13.815,14.23,32848,0
+KFS.US,D,20250814,000000,14.18,14.28,13.7,13.71,38057,0
+KFS.US,D,20250815,000000,13.99,13.99,13.66,13.92,32225,0
+KFS.US,D,20250818,000000,13.955,14.23,13.855,14.1,170639,0
+KFS.US,D,20250819,000000,14.2,14.35,13.82,14.17,61056,0
+KFS.US,D,20250820,000000,14.06,14.24,13.8,13.89,118643,0
+KFS.US,D,20250821,000000,13.81,14.155,13.7856,14.07,105159,0
+KFS.US,D,20250822,000000,14.03,14.36,14.0244,14.12,195598,0
+KFS.US,D,20250825,000000,14.06,14.17,13.96,14.01,49469,0
+KFS.US,D,20250826,000000,14.105,14.14,13.98,14.09,26873,0
+KFS.US,D,20250827,000000,14.11,14.27,14.02,14.17,49008,0
+KFS.US,D,20250828,000000,14.28,14.5,14.21,14.47,47268,0
+KFS.US,D,20250829,000000,14.5,14.5,14.28,14.35,43215,0
+KFS.US,D,20250902,000000,14.335,14.5,13.96,14.02,104498,0
+KFS.US,D,20250903,000000,14.165,14.2,13.97,14.01,31137,0
+KFS.US,D,20250904,000000,13.91,14.365,13.91,14.25,44875,0
+KFS.US,D,20250905,000000,14.37,14.45,14,14.03,68544,0
+KFS.US,D,20250908,000000,14.14,14.49,14,14.4,101075,0
+KFS.US,D,20250909,000000,14.3,14.4,14.17,14.34,41965,0
+KFS.US,D,20250910,000000,14.31,14.4,14.055,14.08,35361,0
+KFS.US,D,20250911,000000,14.06,14.425,13.9998,14.4,41488,0
+KFS.US,D,20250912,000000,14.39,14.42,14.295,14.34,39367,0
+KFS.US,D,20250915,000000,14.28,14.41,14.27,14.28,37596,0
+KFS.US,D,20250916,000000,14.335,14.41,14.26,14.34,72317,0
+KFS.US,D,20250917,000000,14.4,14.75,14.29,14.37,170186,0
+KFS.US,D,20250918,000000,14.67,14.95,14.38,14.53,70705,0
+KFS.US,D,20250919,000000,14.66,14.72,14.19,14.43,423590,0
+KFS.US,D,20250922,000000,14.42,14.48,13.91,14.32,67407,0
+KFS.US,D,20250923,000000,14.41,14.58,14.32,14.39,52541,0
+KFS.US,D,20250924,000000,14.22,14.4,14.075,14.17,27830,0
+KFS.US,D,20250925,000000,14.4,14.8023,13.99,14.17,79967,0
+KFS.US,D,20250926,000000,14.38,14.57,14.14,14.57,41669,0
+KFS.US,D,20250929,000000,14.53,14.65,14.44,14.58,42979,0
+KFS.US,D,20250930,000000,14.54,14.815,14.47,14.62,47683,0
+KFS.US,D,20251001,000000,14.595,14.65,14.24,14.24,34370,0
+KFS.US,D,20251002,000000,14.1076,14.655,13.9349,14.56,49084,0
+KFS.US,D,20251003,000000,14.795,14.8,14.53,14.7,51135,0
+KFS.US,D,20251006,000000,14.62,14.9042,14.36,14.44,37524,0
+KFS.US,D,20251007,000000,14.215,14.87,14.215,14.85,58898,0
+KFS.US,D,20251008,000000,14.9,15.195,14.9,15.07,49581,0
+KFS.US,D,20251009,000000,14.94,15.2,14.91,15.05,40104,0
+KFS.US,D,20251010,000000,15.08,15.4,14.96,15.15,57696,0
+KFS.US,D,20251013,000000,15.87,16.5069,15.36,16.13,182368,0
+KFS.US,D,20251014,000000,16,16.18,15.64,15.77,66705,0
+KFS.US,D,20251015,000000,15.85,16.25,15.795,15.9,82006,0
+KFS.US,D,20251016,000000,16,16.23,15.23,15.23,73156,0
+KFS.US,D,20251017,000000,15.175,15.41,14.52,14.58,102382,0
+KFS.US,D,20251020,000000,14.58,14.77,14.35,14.71,54308,0
+KFS.US,D,20251021,000000,14.64,14.9,14.59,14.65,52720,0
+KFS.US,D,20251022,000000,14.6,14.75,14.55,14.73,65442,0
+KFS.US,D,20251023,000000,14.78,15,14.74,15,60112,0
+KFS.US,D,20251024,000000,15.1,15.29,14.58,14.68,43645,0
+KFS.US,D,20251027,000000,15.1982,15.1982,14.55,14.7,114333,0
+KFS.US,D,20251028,000000,14.74,14.85,14.52,14.65,63549,0
+KFS.US,D,20251029,000000,14.51,14.7475,14.23,14.3,52429,0
+KFS.US,D,20251030,000000,14.25,14.5,13.81,13.92,37086,0
+KFS.US,D,20251031,000000,13.95,14.345,13.81,14.24,39305,0
+KFS.US,D,20251103,000000,14.45,14.48,13.825,14.14,40406,0
+KFS.US,D,20251104,000000,14.17,14.18,13.82,14.05,35887,0
+KFS.US,D,20251105,000000,14.05,14.75,14.03,14.63,53144,0
+KFS.US,D,20251106,000000,14.73,14.94,14.345,14.6,59057,0
+KFS.US,D,20251107,000000,14.35,14.35,12.6,13.02,260910,0
+KFS.US,D,20251110,000000,13.4,13.73,13.04,13.46,157378,0
+KFS.US,D,20251111,000000,13.25,13.65,12.765,12.9,54719,0
+KFS.US,D,20251112,000000,13.11,13.11,12.71,12.74,71857,0
+KFS.US,D,20251113,000000,12.825,13.2,12.5,12.76,76377,0
+KFS.US,D,20251114,000000,12.7216,13.043,12.5,12.63,39956,0
+KFS.US,D,20251117,000000,12.8,12.8,12.47,12.52,33303,0
+KFS.US,D,20251118,000000,12.15,13.005,12.15,12.93,41197,0
+KFS.US,D,20251119,000000,12.785,12.89,12.345,12.37,34338,0
+KFS.US,D,20251120,000000,12.9022,12.91,12.44,12.58,54239,0
+KFS.US,D,20251121,000000,12.35,13.02,12.35,12.9,123384,0
+KFS.US,D,20251124,000000,12.56,12.9,12.54,12.78,41793,0
+KFS.US,D,20251125,000000,12.845,13,12.64,12.99,46941,0
+KFS.US,D,20251126,000000,13,13,12.73,12.94,38300,0
+KFS.US,D,20251128,000000,12.78,13,12.775,13,38224,0
+KFS.US,D,20251201,000000,12.74,13,12.74,12.83,44381,0
+KFS.US,D,20251202,000000,12.77,12.95,12.68,12.71,26626,0
+KFS.US,D,20251203,000000,12.79,12.98,12.65,12.77,60552,0
+KFS.US,D,20251204,000000,12.69,12.9,12.63,12.74,25424,0
+KFS.US,D,20251205,000000,12.55,12.79,12.55,12.69,23533,0
+KFS.US,D,20251208,000000,12.56,12.82,12.56,12.79,88796,0
+KFS.US,D,20251209,000000,12.815,12.815,12.63,12.65,101604,0
+KFS.US,D,20251210,000000,12.53,12.8,12.455,12.6,91930,0
+KFS.US,D,20251211,000000,12.41,12.81,12.41,12.72,214252,0
+KFS.US,D,20251212,000000,12.6,12.8,12.4,12.73,61553,0
+KFS.US,D,20251215,000000,12.77,12.95,12.355,12.8,77853,0
+KFS.US,D,20251216,000000,12.48,12.8,12.48,12.71,58971,0
+KFS.US,D,20251217,000000,12.75,12.8,12.26,12.3,65835,0
+KFS.US,D,20251218,000000,12.38,12.7414,12.29,12.65,51292,0
+KFS.US,D,20251219,000000,12.6094,12.8,12.6094,12.8,97869,0
+KFS.US,D,20251222,000000,12.7257,14.045,12.7257,13.9,120672,0
+KFS.US,D,20251223,000000,13.88,13.97,13.09,13.28,101477,0
+KFS.US,D,20251224,000000,13.395,13.765,13.285,13.61,59007,0
+KFS.US,D,20251226,000000,13.7899,14.14,13.57,13.9,49546,0
+KFS.US,D,20251229,000000,14.035,14.1499,13.52,13.62,68861,0
+KFS.US,D,20251230,000000,13.59,14.05,13.57,13.78,66660,0
+KFS.US,D,20251231,000000,13.75,13.75,13.1201,13.45,79556,0
+KFS.US,D,20260102,000000,13.46,13.7401,11.745,11.8,111203,0
+KFS.US,D,20260105,000000,11.775,12.8,11.63,12.32,166843,0
+KFS.US,D,20260106,000000,11.9901,12.87,11.86,12.47,133761,0
+KFS.US,D,20260107,000000,12.575,13.08,12.29,12.41,173200,0
+KFS.US,D,20260108,000000,12.33,12.525,11.83,12.33,115818,0
+KFS.US,D,20260109,000000,12.48,12.735,12,12.56,145981,0
+KFS.US,D,20260112,000000,13.13,13.73,12.91,13.28,119531,0
+KFS.US,D,20260113,000000,13.37,13.6,12.91,12.99,76629,0
+KFS.US,D,20260114,000000,13.065,13.595,13.03,13.28,110445,0
+KFS.US,D,20260115,000000,13.3,13.6599,13.05,13.26,73676,0
+KFS.US,D,20260116,000000,13.22,13.42,13.115,13.17,61943,0
+KFS.US,D,20260120,000000,13.25,13.75,13.04,13.12,89559,0
+KFS.US,D,20260121,000000,13.12,13.5401,13.1,13.5,76066,0
+KFS.US,D,20260122,000000,13.5,13.6699,13.24,13.39,78122,0
+KFS.US,D,20260123,000000,13.535,13.535,13.12,13.19,46494,0
+KFS.US,D,20260126,000000,13.25,13.45,13.1,13.37,52933,0
+KFS.US,D,20260127,000000,13.335,13.56,13.19,13.35,25508,0
+KFS.US,D,20260128,000000,13.465,13.5164,13.18,13.26,67604,0
+KFS.US,D,20260129,000000,13.5,13.505,13.23,13.43,23947,0
+KFS.US,D,20260130,000000,13.505,13.66,13.23,13.42,78917,0
+KFS.US,D,20260202,000000,13.52,13.715,13.4212,13.61,100971,0
+KFS.US,D,20260203,000000,13.7773,13.7773,13.43,13.51,66985,0
+KFS.US,D,20260204,000000,13.545,13.69,13.18,13.23,67899,0
+KFS.US,D,20260205,000000,13.13,13.3,13,13.01,92033,0
+KFS.US,D,20260206,000000,13.07,13.36,13,13.19,88693,0
+KFS.US,D,20260209,000000,13.21,13.43,12.94,13,60535,0
+KFS.US,D,20260210,000000,13.23,13.23,12.92,12.96,53114,0
+KFS.US,D,20260211,000000,13.065,13.265,12.85,12.93,62751,0
+KFS.US,D,20260212,000000,13.1,13.1,12.35,12.7,199943,0
+KFS.US,D,20260213,000000,12.74,12.855,12.21,12.23,95823,0
+KFS.US,D,20260217,000000,12.3,12.3,11.96,12.08,52247,0
+KFS.US,D,20260218,000000,12.32,12.345,12.06,12.34,47897,0
diff --git a/daily/us/nyse stocks/1/ktf.us.txt b/daily/us/nyse stocks/1/ktf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8334951e85e20a83df01c88f6c8269f31f1b4087
--- /dev/null
+++ b/daily/us/nyse stocks/1/ktf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KTF.US,D,20050225,000000,6.739,6.77909,6.72848,6.77909,58301.204100023,0
+KTF.US,D,20050228,000000,6.81292,6.82821,6.77403,6.77909,92378.100674321,0
+KTF.US,D,20050301,000000,6.81292,6.81292,6.72303,6.7908,83061.679524054,0
+KTF.US,D,20050302,000000,6.77909,6.79645,6.76917,6.7908,22965.52236598,0
+KTF.US,D,20050303,000000,6.79645,6.82344,6.78376,6.79645,105116.11959668,0
+KTF.US,D,20050304,000000,6.76312,6.80121,6.70031,6.78376,147100.48483659,0
+KTF.US,D,20050307,000000,6.76312,6.81292,6.67858,6.76312,182617.57676179,0
+KTF.US,D,20050308,000000,6.75141,6.78376,6.74585,6.75696,81622.492007548,0
+KTF.US,D,20050309,000000,6.71727,6.73394,6.61696,6.67392,169689.07713873,0
+KTF.US,D,20050310,000000,6.65685,6.68443,6.62282,6.65685,63133.770025545,0
+KTF.US,D,20050311,000000,6.67858,6.68443,6.58948,6.59494,85743.526849981,0
+KTF.US,D,20050314,000000,6.60138,6.60585,6.57856,6.58948,121613.36081354,0
+KTF.US,D,20050315,000000,6.53966,6.58343,6.53966,6.57856,87180.698697695,0
+KTF.US,D,20050316,000000,6.56149,6.58343,6.55525,6.57856,64579.004548423,0
+KTF.US,D,20050317,000000,6.54959,6.58343,6.54959,6.56149,30851.826509299,0
+KTF.US,D,20050318,000000,6.55525,6.57856,6.55525,6.57856,61341.84047068,0
+KTF.US,D,20050321,000000,6.57856,6.57856,6.45523,6.47209,142963.32464384,0
+KTF.US,D,20050322,000000,6.45523,6.48926,6.40572,6.41117,73370.343978732,0
+KTF.US,D,20050323,000000,6.39956,6.40572,6.25996,6.33289,104223.17832242,0
+KTF.US,D,20050324,000000,6.29428,6.44441,6.28794,6.37774,69417.617480317,0
+KTF.US,D,20050328,000000,6.3827,6.4838,6.3827,6.44441,169513.71395394,0
+KTF.US,D,20050329,000000,6.4329,6.46138,6.42268,6.44987,77130.574107641,0
+KTF.US,D,20050330,000000,6.42268,6.53966,6.38875,6.50017,158396.29273925,0
+KTF.US,D,20050331,000000,6.55525,6.55525,6.46733,6.49492,117138.57609836,0
+KTF.US,D,20050401,000000,6.51188,6.58948,6.51188,6.56706,39102.96670372,0
+KTF.US,D,20050404,000000,6.57856,6.58343,6.50017,6.56149,74807.515826447,0
+KTF.US,D,20050405,000000,6.53966,6.54413,6.53341,6.53966,29956.869566262,0
+KTF.US,D,20050406,000000,6.53341,6.53966,6.51188,6.51188,38385.388614258,0
+KTF.US,D,20050407,000000,6.54413,6.57856,6.53966,6.54959,83227.972199281,0
+KTF.US,D,20050408,000000,6.53341,6.54959,6.50017,6.52775,46810.884159068,0
+KTF.US,D,20050411,000000,6.50543,6.58343,6.50017,6.56706,46462.17345829,0
+KTF.US,D,20050412,000000,6.56706,6.57856,6.55525,6.56706,104760.35405513,0
+KTF.US,D,20050413,000000,6.57201,6.57856,6.55525,6.55525,38926.595684541,0
+KTF.US,D,20050414,000000,6.52775,6.53341,6.44441,6.45523,107273.89303704,0
+KTF.US,D,20050415,000000,6.45523,6.50017,6.4329,6.46733,81622.492007548,0
+KTF.US,D,20050418,000000,6.4838,6.53341,6.46733,6.51734,101529.23698376,0
+KTF.US,D,20050419,000000,6.50543,6.54959,6.50543,6.52339,52552.516709162,0
+KTF.US,D,20050420,000000,6.49492,6.54413,6.49492,6.50543,34613.064472604,0
+KTF.US,D,20050421,000000,6.50543,6.57201,6.50543,6.56149,57220.805628248,0
+KTF.US,D,20050422,000000,6.56149,6.57201,6.52339,6.54413,33370.404663184,0
+KTF.US,D,20050425,000000,6.53966,6.57201,6.52775,6.56149,89328.393794106,0
+KTF.US,D,20050426,000000,6.56149,6.57856,6.54959,6.56149,78744.116974537,0
+KTF.US,D,20050427,000000,6.57201,6.61111,6.56149,6.58343,89328.393794106,0
+KTF.US,D,20050428,000000,6.58343,6.63403,6.57201,6.61696,42158.720590306,0
+KTF.US,D,20050429,000000,6.66181,6.69485,6.61696,6.65218,46997.333522201,0
+KTF.US,D,20050502,000000,6.61696,6.68443,6.61696,6.68443,45568.224349648,0
+KTF.US,D,20050503,000000,6.63988,6.78376,6.63988,6.75141,18467.557459702,0
+KTF.US,D,20050504,000000,6.70536,6.71727,6.64633,6.67858,83061.679524054,0
+KTF.US,D,20050505,000000,6.65218,6.71092,6.65218,6.70536,48433.497535521,0
+KTF.US,D,20050506,000000,6.70031,6.70031,6.61696,6.62847,82679.710288231,0
+KTF.US,D,20050509,000000,6.60585,6.68959,6.60585,6.66181,58470.520278435,0
+KTF.US,D,20050510,000000,6.67392,6.72303,6.67392,6.70031,89328.393794106,0
+KTF.US,D,20050511,000000,6.71727,6.75141,6.68959,6.73394,33370.404663184,0
+KTF.US,D,20050512,000000,6.70031,6.71727,6.68443,6.68443,29241.30714559,0
+KTF.US,D,20050513,000000,6.71092,6.72303,6.67858,6.71727,43766.216450829,0
+KTF.US,D,20050516,000000,6.69485,6.76312,6.69485,6.76312,107807.03743215,0
+KTF.US,D,20050517,000000,6.73394,6.76917,6.71727,6.76917,112832.09972719,0
+KTF.US,D,20050518,000000,6.76917,6.80707,6.75696,6.80121,66009.121555371,0
+KTF.US,D,20050519,000000,6.77909,6.80121,6.75696,6.77403,96687.600548676,0
+KTF.US,D,20050520,000000,6.739,6.80707,6.739,6.78376,92200.721820746,0
+KTF.US,D,20050523,000000,6.78376,6.80121,6.77403,6.79645,48794.302249043,0
+KTF.US,D,20050524,000000,6.7908,6.80707,6.77909,6.78376,27800.103960294,0
+KTF.US,D,20050525,000000,6.7908,6.87325,6.78376,6.84002,159293.26535108,0
+KTF.US,D,20050526,000000,6.87325,6.89131,6.81838,6.84002,71397.004232711,0
+KTF.US,D,20050527,000000,6.89686,6.90232,6.85023,6.90232,23673.02211149,0
+KTF.US,D,20050531,000000,6.92902,6.95244,6.85599,6.89686,89328.393794106,0
+KTF.US,D,20050601,000000,6.89686,6.92376,6.87325,6.89686,84491.796531003,0
+KTF.US,D,20050602,000000,6.89131,6.94628,6.89131,6.91334,98122.756727601,0
+KTF.US,D,20050603,000000,6.9187,6.93487,6.8678,6.87881,96151.43265037,0
+KTF.US,D,20050606,000000,6.87325,6.89686,6.8678,6.88496,71753.777608651,0
+KTF.US,D,20050607,000000,6.87325,6.93487,6.87325,6.89686,84844.538569362,0
+KTF.US,D,20050608,000000,6.90232,6.92376,6.87325,6.91334,53986.665053692,0
+KTF.US,D,20050609,000000,6.89686,6.9187,6.85023,6.90232,90404.7609283,0
+KTF.US,D,20050610,000000,6.87325,6.90232,6.8678,6.89686,48248.056006783,0
+KTF.US,D,20050613,000000,6.89686,6.92376,6.83396,6.91334,153011.43356509,0
+KTF.US,D,20050614,000000,6.90232,6.92902,6.89131,6.9187,50405.829447147,0
+KTF.US,D,20050615,000000,6.84488,6.9187,6.84002,6.9187,83594.823919175,0
+KTF.US,D,20050616,000000,6.94082,6.97366,6.89686,6.94082,65656.379517011,0
+KTF.US,D,20050617,000000,6.96245,6.98061,6.95244,6.96245,37311.037148854,0
+KTF.US,D,20050620,000000,6.94628,6.98061,6.90857,6.95244,85920.905703555,0
+KTF.US,D,20050621,000000,6.96831,6.98061,6.92376,6.95244,62963.446012738,0
+KTF.US,D,20050622,000000,6.94082,6.98517,6.92376,6.97366,147628.59005974,0
+KTF.US,D,20050623,000000,6.97366,7.04263,6.95244,7.04263,73912.55888341,0
+KTF.US,D,20050624,000000,7.03737,7.0851,7.01851,7.0851,74807.515826447,0
+KTF.US,D,20050627,000000,7.09065,7.12547,7.02546,7.12547,104930.67806793,0
+KTF.US,D,20050628,000000,7.06823,7.11833,7.06257,7.10177,58842.411170306,0
+KTF.US,D,20050629,000000,7.18709,7.20347,7.0967,7.16982,104223.17832242,0
+KTF.US,D,20050630,000000,7.18085,7.19752,7.11833,7.17618,103135.72500989,0
+KTF.US,D,20050701,000000,7.15871,7.18709,7.11833,7.16982,29597.072687135,0
+KTF.US,D,20050705,000000,7.14721,7.17618,7.12547,7.15325,58301.204100023,0
+KTF.US,D,20050706,000000,7.14721,7.22996,7.14721,7.22996,74083.890730613,0
+KTF.US,D,20050707,000000,7.25883,7.26845,7.16982,7.23978,150861.72279989,0
+KTF.US,D,20050708,000000,7.23521,7.24613,7.20347,7.22996,95974.053796795,0
+KTF.US,D,20050711,000000,7.21349,7.22996,7.16378,7.22996,134351.37973589,0
+KTF.US,D,20050712,000000,7.18709,7.22996,7.15325,7.20347,69055.8049324,0
+KTF.US,D,20050713,000000,7.21864,7.21864,7.19752,7.21864,65467.914485089,0
+KTF.US,D,20050714,000000,7.17618,7.20347,7.12547,7.17618,90231.413412306,0
+KTF.US,D,20050715,000000,7.15325,7.16982,7.0967,7.12547,154087.80069929,0
+KTF.US,D,20050718,000000,7.11833,7.11833,6.93487,6.98061,280195.09508153,0
+KTF.US,D,20050719,000000,6.96245,7.00095,6.91334,6.98517,186907.92778264,0
+KTF.US,D,20050720,000000,6.96831,7.01851,6.92376,7.01851,110862.79131874,0
+KTF.US,D,20050721,000000,7.01851,7.02546,6.94628,6.99023,72648.734551689,0
+KTF.US,D,20050722,000000,6.98517,7.02546,6.98061,7.02546,109594.93564944,0
+KTF.US,D,20050725,000000,7.01296,7.03142,6.98061,7.02546,62062.442063328,0
+KTF.US,D,20050726,000000,7.02546,7.04699,6.98061,7.04699,64039.813146931,0
+KTF.US,D,20050727,000000,6.99023,7.04263,6.99023,7.01851,78031.578057051,0
+KTF.US,D,20050728,000000,7.01296,7.03737,6.9951,7.03142,62603.649133611,0
+KTF.US,D,20050729,000000,7.03737,7.04263,6.96245,6.96831,72648.734551689,0
+KTF.US,D,20050801,000000,6.95244,6.98517,6.94628,6.98517,79467.742070371,0
+KTF.US,D,20050802,000000,6.99023,7.04263,6.97366,7.03142,97410.217810115,0
+KTF.US,D,20050803,000000,6.9951,7.02546,6.98061,7.02546,55954.965627736,0
+KTF.US,D,20050804,000000,7.01296,7.01296,6.98061,7.0071,28344.334533762,0
+KTF.US,D,20050805,000000,6.98517,7.00095,6.93487,6.94628,92016.288126403,0
+KTF.US,D,20050808,000000,6.92902,6.92902,6.85023,6.8678,76409.972514993,0
+KTF.US,D,20050809,000000,6.85023,6.87881,6.78376,6.79645,135250.36801651,0
+KTF.US,D,20050810,000000,6.80707,6.85599,6.80121,6.85023,119464.65788273,0
+KTF.US,D,20050811,000000,6.82344,6.82821,6.77403,6.82821,75521.062578329,0
+KTF.US,D,20050812,000000,6.84002,6.86283,6.82821,6.86283,69597.012002682,0
+KTF.US,D,20050815,000000,6.84488,6.87881,6.83396,6.85023,35518.099759595,0
+KTF.US,D,20050816,000000,6.84488,6.88496,6.84488,6.87881,52378.161358773,0
+KTF.US,D,20050817,000000,6.87881,6.88496,6.85599,6.87881,57046.450277859,0
+KTF.US,D,20050818,000000,6.8678,6.90857,6.8678,6.90857,29241.30714559,0
+KTF.US,D,20050819,000000,6.90857,6.91334,6.89686,6.91334,57937.375883316,0
+KTF.US,D,20050822,000000,6.90857,6.9187,6.87325,6.9187,68345.281683705,0
+KTF.US,D,20050823,000000,6.89686,6.92376,6.88496,6.92376,34977.900523707,0
+KTF.US,D,20050824,000000,6.9187,6.97366,6.9187,6.96831,90947.983667372,0
+KTF.US,D,20050825,000000,6.97366,7.0071,6.94628,7.0071,70137.21123857,0
+KTF.US,D,20050826,000000,7.0071,7.0071,6.94082,6.96245,68345.281683705,0
+KTF.US,D,20050829,000000,6.9566,6.9951,6.95244,6.96245,90404.7609283,0
+KTF.US,D,20050830,000000,6.96245,6.97366,6.95244,6.96245,59367.492890263,0
+KTF.US,D,20050831,000000,6.9566,6.9951,6.95244,6.98061,138121.68820875,0
+KTF.US,D,20050901,000000,6.96831,7.0071,6.96245,7.0071,146367.7892312,0
+KTF.US,D,20050902,000000,7.00095,7.03737,6.98517,7.03737,169879.55783944,0
+KTF.US,D,20050906,000000,7.09065,7.10702,7.058,7.07527,66009.121555371,0
+KTF.US,D,20050907,000000,7.10177,7.13431,7.0851,7.13431,67810.121619794,0
+KTF.US,D,20050908,000000,7.0967,7.15871,7.07993,7.11248,57759.99702974,0
+KTF.US,D,20050909,000000,7.10177,7.17618,7.10177,7.12547,44670.243903425,0
+KTF.US,D,20050912,000000,7.14096,7.16378,7.11833,7.16378,110319.56857967,0
+KTF.US,D,20050913,000000,7.15325,7.26489,7.15325,7.21349,147628.59005974,0
+KTF.US,D,20050914,000000,7.21349,7.23521,7.18085,7.23521,104040.76029688,0
+KTF.US,D,20050915,000000,7.19752,7.21349,7.16378,7.16378,77674.80468111,0
+KTF.US,D,20050916,000000,7.16982,7.20347,7.12547,7.17618,57937.375883316,0
+KTF.US,D,20050919,000000,7.17618,7.17618,7.11248,7.13431,42697.911991798,0
+KTF.US,D,20050920,000000,7.10177,7.14721,7.0851,7.11833,64748.320726836,0
+KTF.US,D,20050921,000000,7.11833,7.14721,7.10177,7.14721,67087.504358355,0
+KTF.US,D,20050922,000000,7.15325,7.15325,7.0967,7.11833,33183.955300051,0
+KTF.US,D,20050923,000000,7.10177,7.11248,7.05324,7.0851,57759.99702974,0
+KTF.US,D,20050926,000000,7.058,7.12547,7.0071,7.03737,88613.83920783,0
+KTF.US,D,20050927,000000,7.06823,7.12905,7.03737,7.07527,59367.492890263,0
+KTF.US,D,20050928,000000,7.04699,7.15325,7.04699,7.15325,97578.526154132,0
+KTF.US,D,20050929,000000,7.14721,7.15871,7.10702,7.13431,70500.031620883,0
+KTF.US,D,20050930,000000,7.16982,7.20347,7.13431,7.16378,57410.278494567,0
+KTF.US,D,20051003,000000,7.16378,7.21349,7.06257,7.17618,85562.116658824,0
+KTF.US,D,20051004,000000,7.16378,7.20347,7.09065,7.17618,61171.516457872,0
+KTF.US,D,20051005,000000,7.19126,7.19752,7.058,7.0967,115522.00972827,0
+KTF.US,D,20051006,000000,7.11833,7.12547,7.06257,7.06823,55954.965627736,0
+KTF.US,D,20051007,000000,7.06257,7.2234,7.05324,7.12547,58301.204100023,0
+KTF.US,D,20051010,000000,7.11833,7.15871,7.06257,7.07993,24760.475424031,0
+KTF.US,D,20051011,000000,7.07993,7.0967,7.06823,7.07993,34087.982752646,0
+KTF.US,D,20051012,000000,7.09065,7.15325,7.04699,7.10702,81259.671625236,0
+KTF.US,D,20051013,000000,7.0851,7.17618,7.03737,7.17618,56151.493334822,0
+KTF.US,D,20051014,000000,7.17618,7.17618,7.03737,7.06257,57937.375883316,0
+KTF.US,D,20051017,000000,7.04263,7.06823,7.01296,7.01851,49506.841166529,0
+KTF.US,D,20051018,000000,6.98061,7.01296,6.89686,6.94628,113190.88877192,0
+KTF.US,D,20051019,000000,6.94082,6.98061,6.92902,6.94082,51660.583269311,0
+KTF.US,D,20051020,000000,6.92902,7.05324,6.92902,7.05324,67978.429963811,0
+KTF.US,D,20051021,000000,7.03737,7.21864,7.0071,7.18085,77313.999967588,0
+KTF.US,D,20051024,000000,7.18085,7.20753,7.11833,7.19126,51832.922950909,0
+KTF.US,D,20051025,000000,7.17618,7.18709,6.98061,7.04263,124670.12253452,0
+KTF.US,D,20051026,000000,7.07527,7.11248,6.95244,7.05324,65117.188115519,0
+KTF.US,D,20051027,000000,7.01296,7.0967,7.01296,7.09065,33183.955300051,0
+KTF.US,D,20051028,000000,7.06257,7.12905,7.06257,7.11833,30669.408483747,0
+KTF.US,D,20051031,000000,7.13431,7.20347,7.10177,7.14096,51478.165243759,0
+KTF.US,D,20051101,000000,7.12547,7.18709,7.06257,7.0967,75521.062578329,0
+KTF.US,D,20051102,000000,7.07993,7.13431,7.06257,7.09065,38926.595684541,0
+KTF.US,D,20051103,000000,7.07527,7.12905,7.06823,7.10702,33005.568612081,0
+KTF.US,D,20051104,000000,7.0967,7.11248,7.06257,7.06257,21169.561473534,0
+KTF.US,D,20051107,000000,7.0851,7.16378,7.06823,7.11248,68520.644868489,0
+KTF.US,D,20051108,000000,7.07527,7.14721,7.06823,7.11833,63498.606076648,0
+KTF.US,D,20051109,000000,7.0851,7.10702,6.92902,7.0071,120184.25164099,0
+KTF.US,D,20051110,000000,6.99023,6.99023,6.91334,6.91334,251668.34252221,0
+KTF.US,D,20051111,000000,6.91334,6.94082,6.85599,6.8678,87351.022710504,0
+KTF.US,D,20051114,000000,6.84488,6.8678,6.72303,6.75696,180996.97905413,0
+KTF.US,D,20051115,000000,6.67858,6.75696,6.61696,6.75696,88261.09716947,0
+KTF.US,D,20051116,000000,6.70536,6.77909,6.70031,6.75696,50585.223969513,0
+KTF.US,D,20051117,000000,6.75696,6.81838,6.739,6.78376,87351.022710504,0
+KTF.US,D,20051118,000000,6.75696,6.8678,6.75696,6.77403,47709.872439687,0
+KTF.US,D,20051121,000000,6.80707,6.84002,6.77403,6.84002,108515.54501206,0
+KTF.US,D,20051122,000000,6.84002,6.84488,6.80707,6.82821,40901.951099353,0
+KTF.US,D,20051123,000000,6.84488,6.87881,6.83396,6.8678,82876.237995317,0
+KTF.US,D,20051125,000000,6.89686,6.95244,6.87881,6.90857,33005.568612081,0
+KTF.US,D,20051128,000000,6.90857,6.94628,6.88496,6.90857,36593.459059393,0
+KTF.US,D,20051129,000000,6.88496,6.94082,6.87881,6.88496,62062.442063328,0
+KTF.US,D,20051130,000000,6.9187,6.92902,6.89131,6.89686,43766.216450829,0
+KTF.US,D,20051201,000000,6.90232,6.9566,6.8678,6.8678,103855.31876813,0
+KTF.US,D,20051202,000000,6.82344,6.89686,6.80121,6.86283,110319.56857967,0
+KTF.US,D,20051205,000000,6.83396,6.86283,6.81838,6.84002,48965.634096246,0
+KTF.US,D,20051206,000000,6.82821,6.87325,6.81838,6.87325,57220.805628248,0
+KTF.US,D,20051207,000000,6.85023,6.88496,6.81838,6.8678,95783.573096081,0
+KTF.US,D,20051208,000000,6.89686,6.89686,6.85023,6.89686,49863.614542469,0
+KTF.US,D,20051209,000000,6.87325,6.95244,6.81838,6.95244,82876.237995317,0
+KTF.US,D,20051212,000000,6.90857,6.9951,6.85599,6.98061,109594.93564944,0
+KTF.US,D,20051213,000000,6.96245,7.058,6.90857,7.03142,86637.475958623,0
+KTF.US,D,20051214,000000,7.01296,7.11248,7.00095,7.0851,92736.889719052,0
+KTF.US,D,20051215,000000,7.058,7.058,6.9951,7.05324,50759.579319901,0
+KTF.US,D,20051216,000000,7.00095,7.10702,6.96245,7.03142,70137.21123857,0
+KTF.US,D,20051219,000000,6.97366,7.07993,6.97366,7.02546,49326.438809767,0
+KTF.US,D,20051220,000000,6.97366,7.06823,6.96831,6.96831,48433.497535521,0
+KTF.US,D,20051221,000000,6.9951,7.0851,6.9566,7.04263,83594.823919175,0
+KTF.US,D,20051222,000000,7.04263,7.13431,7.04263,7.13431,26545.35013813,0
+KTF.US,D,20051223,000000,7.10702,7.20347,7.0851,7.19752,38926.595684541,0
+KTF.US,D,20051227,000000,7.20753,7.23978,7.03737,7.20347,135782.50457723,0
+KTF.US,D,20051228,000000,7.23521,7.26845,7.17618,7.17618,59911.723463732,0
+KTF.US,D,20051229,000000,7.17618,7.21349,7.15325,7.18709,72292.969010143,0
+KTF.US,D,20051230,000000,7.23978,7.23978,7.16378,7.17618,41082.353456113,0
+KTF.US,D,20060103,000000,7.15325,7.21349,7.15325,7.15325,128792.16521135,0
+KTF.US,D,20060104,000000,7.18709,7.22996,7.17618,7.20753,45371.696642563,0
+KTF.US,D,20060105,000000,7.19126,7.2746,7.19126,7.20753,55609.278430144,0
+KTF.US,D,20060106,000000,7.23521,7.26845,7.21349,7.24613,47894.306134029,0
+KTF.US,D,20060109,000000,7.19752,7.31985,7.18709,7.2746,50230.466262363,0
+KTF.US,D,20060110,000000,7.29892,7.34277,7.17618,7.22996,78393.390604968,0
+KTF.US,D,20060111,000000,7.19126,7.26489,7.16378,7.26489,49506.841166529,0
+KTF.US,D,20060112,000000,7.20753,7.28801,7.17618,7.20347,81436.042644416,0
+KTF.US,D,20060113,000000,7.17618,7.26845,7.17618,7.23521,51832.922950909,0
+KTF.US,D,20060117,000000,7.24613,7.25883,7.16982,7.2234,31754.846127498,0
+KTF.US,D,20060118,000000,6.98061,7.21349,6.98061,7.21349,165927.83917542,0
+KTF.US,D,20060119,000000,7.2234,7.28076,7.19126,7.23978,73550.746335493,0
+KTF.US,D,20060120,000000,7.22996,7.26489,7.14721,7.23978,66191.539580923,0
+KTF.US,D,20060123,000000,7.25883,7.28801,7.17618,7.23521,61532.321171395,0
+KTF.US,D,20060124,000000,7.2746,7.28076,7.21349,7.2234,65117.188115519,0
+KTF.US,D,20060125,000000,7.22996,7.25258,7.18709,7.20347,34446.771797378,0
+KTF.US,D,20060126,000000,7.22996,7.28076,7.20753,7.25883,70500.031620883,0
+KTF.US,D,20060127,000000,7.22996,7.28801,7.20753,7.26489,47537.532758088,0
+KTF.US,D,20060130,000000,7.26489,7.28801,7.20753,7.28076,72292.969010143,0
+KTF.US,D,20060131,000000,7.33752,7.33752,7.26489,7.26489,36956.279441705,0
+KTF.US,D,20060201,000000,7.22996,7.33752,7.20347,7.30418,62775.988815209,0
+KTF.US,D,20060202,000000,7.25883,7.2746,7.20347,7.25883,67261.859708745,0
+KTF.US,D,20060203,000000,7.2234,7.23978,7.17618,7.17618,42697.911991798,0
+KTF.US,D,20060206,000000,7.21349,7.31985,7.18085,7.18085,41247.638296945,0
+KTF.US,D,20060207,000000,7.17618,7.25258,7.17618,7.25258,28160.908673815,0
+KTF.US,D,20060208,000000,7.20753,7.26489,7.20753,7.21864,29597.072687135,0
+KTF.US,D,20060209,000000,7.14721,7.25258,7.11248,7.11833,124312.34132419,0
+KTF.US,D,20060210,000000,7.06823,7.18085,7.06823,7.12547,195710.35339129,0
+KTF.US,D,20060213,000000,7.10177,7.16378,7.0967,7.12547,55954.965627736,0
+KTF.US,D,20060214,000000,7.06823,7.06823,7.01296,7.04699,102249.83857641,0
+KTF.US,D,20060215,000000,7.01851,7.06823,7.01851,7.058,132742.87604097,0
+KTF.US,D,20060216,000000,7.02546,7.11248,7.01851,7.01851,107632.68208177,0
+KTF.US,D,20060217,000000,7.17618,7.17618,7.02546,7.058,87886.182774414,0
+KTF.US,D,20060221,000000,7.03142,7.10702,7.02546,7.05324,118928.48998442,0
+KTF.US,D,20060222,000000,7.05324,7.11248,7.05324,7.07527,46810.884159068,0
+KTF.US,D,20060223,000000,7.0851,7.09065,7.03737,7.04263,57220.805628248,0
+KTF.US,D,20060224,000000,7.04263,7.12547,7.0071,7.058,135617.2197364,0
+KTF.US,D,20060227,000000,7.01851,7.07527,7.01296,7.01296,75336.628883986,0
+KTF.US,D,20060228,000000,7.0071,7.11248,7.0071,7.10177,78927.542834484,0
+KTF.US,D,20060301,000000,7.10702,7.10702,7.05324,7.07993,83061.679524054,0
+KTF.US,D,20060302,000000,7.06257,7.10702,7.05324,7.0967,73550.746335493,0
+KTF.US,D,20060303,000000,7.07993,7.0967,7.04263,7.04263,36766.806575386,0
+KTF.US,D,20060306,000000,7.06257,7.06823,7.02546,7.04699,64748.320726836,0
+KTF.US,D,20060307,000000,6.95244,6.96245,6.70031,6.77403,465857.33955155,0
+KTF.US,D,20060308,000000,6.75141,6.77403,6.72848,6.77403,258304.93201534,0
+KTF.US,D,20060309,000000,6.78376,6.8678,6.76917,6.85599,172209.6709614,0
+KTF.US,D,20060310,000000,6.84002,6.89131,6.72848,6.80121,113363.22845351,0
+KTF.US,D,20060313,000000,6.76312,6.7908,6.68443,6.68443,99732.268256915,0
+KTF.US,D,20060314,000000,6.64633,6.66181,6.50543,6.51188,216509.03180735,0
+KTF.US,D,20060315,000000,6.50543,6.50543,6.32743,6.39421,279658.92718322,0
+KTF.US,D,20060316,000000,6.40572,6.44441,6.39956,6.43915,74614.011622548,0
+KTF.US,D,20060317,000000,6.43915,6.43915,6.37774,6.38875,92562.534368663,0
+KTF.US,D,20060320,000000,6.39956,6.42734,6.35521,6.37774,145480.89496332,0
+KTF.US,D,20060321,000000,6.36077,6.41653,6.36077,6.39956,89328.393794106,0
+KTF.US,D,20060322,000000,6.36077,6.40572,6.36077,6.39956,74083.890730613,0
+KTF.US,D,20060323,000000,6.37178,6.4329,6.37178,6.39956,117138.57609836,0
+KTF.US,D,20060324,000000,6.39956,6.40572,6.37178,6.39956,74083.890730613,0
+KTF.US,D,20060327,000000,6.37178,6.39421,6.35521,6.35521,173455.354274,0
+KTF.US,D,20060328,000000,6.39956,6.39956,6.33874,6.36653,210236.27053093,0
+KTF.US,D,20060329,000000,6.38875,6.39421,6.31075,6.37178,79289.3553824,0
+KTF.US,D,20060330,000000,6.32168,6.37178,6.32168,6.35006,100270.45182401,0
+KTF.US,D,20060331,000000,6.3437,6.37774,6.31562,6.37774,68345.281683705,0
+KTF.US,D,20060403,000000,6.38875,6.38875,6.33874,6.37774,96687.600548676,0
+KTF.US,D,20060404,000000,6.3437,6.3827,6.33289,6.37178,126284.67323581,0
+KTF.US,D,20060405,000000,6.3437,6.36653,6.33289,6.33874,83227.972199281,0
+KTF.US,D,20060406,000000,6.32743,6.35521,6.31075,6.35006,189784.28714685,0
+KTF.US,D,20060407,000000,6.3052,6.35006,6.29428,6.32168,163594.70255027,0
+KTF.US,D,20060410,000000,6.31075,6.33289,6.27156,6.31075,185481.84211327,0
+KTF.US,D,20060411,000000,6.29945,6.32168,6.23267,6.27156,140636.23502506,0
+KTF.US,D,20060412,000000,6.24348,6.27156,6.19913,6.20995,224408.43779781,0
+KTF.US,D,20060413,000000,6.15448,6.19913,6.13821,6.13821,104579.95169837,0
+KTF.US,D,20060417,000000,6.09892,6.1266,5.9985,5.9985,425491.55635051,0
+KTF.US,D,20060418,000000,5.98193,6.03711,5.98193,6.03711,222077.31684145,0
+KTF.US,D,20060419,000000,6.06548,6.09297,6.01547,6.07104,193368.14625658,0
+KTF.US,D,20060420,000000,6.06548,6.09297,6.06548,6.07104,61341.84047068,0
+KTF.US,D,20060421,000000,6.06548,6.12145,6.06548,6.12145,125746.48966871,0
+KTF.US,D,20060424,000000,6.09297,6.14863,6.09297,6.12145,83411.398059228,0
+KTF.US,D,20060425,000000,6.12145,6.1266,6.0762,6.11013,111395.93571386,0
+KTF.US,D,20060426,000000,6.12145,6.13821,6.08751,6.13186,83594.823919175,0
+KTF.US,D,20060427,000000,6.10428,6.13821,6.09892,6.13821,113363.22845351,0
+KTF.US,D,20060428,000000,6.10428,6.19348,6.10428,6.19348,138121.68820875,0
+KTF.US,D,20060501,000000,6.18802,6.19913,6.1653,6.1653,102424.1939268,0
+KTF.US,D,20060502,000000,6.15448,6.17135,6.12145,6.15448,106907.04131714,0
+KTF.US,D,20060503,000000,6.1266,6.1653,6.11539,6.15448,107982.40061694,0
+KTF.US,D,20060504,000000,6.11539,6.1653,6.11539,6.1653,65292.551300304,0
+KTF.US,D,20060505,000000,6.14863,6.18236,6.13186,6.18236,148170.80496441,0
+KTF.US,D,20060508,000000,6.15448,6.18236,6.14863,6.15448,115522.00972827,0
+KTF.US,D,20060509,000000,6.11013,6.13186,6.08751,6.11013,249343.26857223,0
+KTF.US,D,20060510,000000,6.06548,6.11013,6.06548,6.08751,200733.40001753,0
+KTF.US,D,20060511,000000,6.05973,6.09297,6.03711,6.03711,171306.6513432,0
+KTF.US,D,20060512,000000,6.05973,6.07104,6.01547,6.04852,104397.53367281,0
+KTF.US,D,20060515,000000,6.01547,6.05973,6.01547,6.05407,63680.016267805,0
+KTF.US,D,20060516,000000,6.03711,6.03711,5.98193,5.99295,172740.79968773,0
+KTF.US,D,20060517,000000,5.98193,5.99295,5.97588,5.97588,108881.38889756,0
+KTF.US,D,20060518,000000,5.96546,6.00951,5.96546,6.00951,88797.265067777,0
+KTF.US,D,20060519,000000,5.99295,6.02619,5.98729,6.02063,149788.37916889,0
+KTF.US,D,20060522,000000,6.02063,6.03194,5.99295,5.99295,62062.442063328,0
+KTF.US,D,20060523,000000,5.99295,6.00951,5.97588,5.98193,121979.20469904,0
+KTF.US,D,20060524,000000,5.98193,5.99295,5.95375,5.96546,163594.70255027,0
+KTF.US,D,20060525,000000,5.98193,5.98193,5.94264,5.94264,143688.96540845,0
+KTF.US,D,20060526,000000,5.91506,5.96546,5.91506,5.95375,151938.08993409,0
+KTF.US,D,20060530,000000,5.9479,5.96546,5.93768,5.95941,104397.53367281,0
+KTF.US,D,20060531,000000,5.95941,5.98193,5.94264,5.94264,140809.58254105,0
+KTF.US,D,20060601,000000,5.95375,5.97588,5.93768,5.96546,64941.824930736,0
+KTF.US,D,20060602,000000,5.99295,6.03194,5.99295,6.02619,116235.55648015,0
+KTF.US,D,20060605,000000,6.02619,6.03711,5.98729,6.02619,189784.28714685,0
+KTF.US,D,20060606,000000,6.00376,6.02619,5.98729,6.00376,122871.13813888,0
+KTF.US,D,20060607,000000,5.9985,6.02063,5.96546,5.96546,137232.77827208,0
+KTF.US,D,20060608,000000,5.95941,5.98729,5.93768,5.95941,171490.07720314,0
+KTF.US,D,20060609,000000,5.98729,5.99295,5.97042,5.99295,75156.226527225,0
+KTF.US,D,20060612,000000,5.99295,5.9985,5.97042,5.98729,82142.53455553,0
+KTF.US,D,20060613,000000,6.03194,6.03194,5.97588,5.97588,123590.73189714,0
+KTF.US,D,20060614,000000,5.95941,5.97588,5.93768,5.97588,118928.48998442,0
+KTF.US,D,20060615,000000,5.9479,5.98193,5.94264,5.95941,245389.53423942,0
+KTF.US,D,20060616,000000,5.95375,5.99295,5.95375,5.95941,47894.306134029,0
+KTF.US,D,20060619,000000,5.98193,5.98729,5.95375,5.96546,99912.670613675,0
+KTF.US,D,20060620,000000,5.95375,5.96546,5.93768,5.9479,132205.70030828,0
+KTF.US,D,20060621,000000,5.93133,5.9479,5.92627,5.93133,69055.8049324,0
+KTF.US,D,20060622,000000,5.9094,5.93768,5.87587,5.88718,98654.893288325,0
+KTF.US,D,20060623,000000,5.87001,5.92627,5.87001,5.92627,90765.565641821,0
+KTF.US,D,20060626,000000,5.93133,5.93133,5.87001,5.88132,117138.57609836,0
+KTF.US,D,20060627,000000,5.87001,5.92627,5.859,5.92627,116594.34552488,0
+KTF.US,D,20060628,000000,5.88718,5.9479,5.88718,5.94264,133814.20400319,0
+KTF.US,D,20060629,000000,5.93768,5.95375,5.93133,5.95375,68704.070728436,0
+KTF.US,D,20060630,000000,5.95941,6.00376,5.92627,6.00376,133278.03610488,0
+KTF.US,D,20060703,000000,5.98193,6.02619,5.96546,6.02619,58301.204100023,0
+KTF.US,D,20060705,000000,5.97042,6.00951,5.97042,5.98729,31925.170140306,0
+KTF.US,D,20060706,000000,5.98729,6.00951,5.98729,5.9985,19725.334785052,0
+KTF.US,D,20060707,000000,6.00376,6.07104,5.9985,6.00951,98122.756727601,0
+KTF.US,D,20060710,000000,5.97042,6.02063,5.97042,5.98193,104397.53367281,0
+KTF.US,D,20060711,000000,5.96546,5.99295,5.96546,5.96546,63133.770025545,0
+KTF.US,D,20060712,000000,5.93133,5.98193,5.93133,5.95375,95428.815388931,0
+KTF.US,D,20060713,000000,5.9094,5.93133,5.90415,5.90415,63498.606076648,0
+KTF.US,D,20060714,000000,5.90415,5.93133,5.89224,5.89224,104579.95169837,0
+KTF.US,D,20060717,000000,5.91982,5.92627,5.88718,5.88718,66722.668307253,0
+KTF.US,D,20060718,000000,5.89799,5.89799,5.81991,5.83172,194447.53689396,0
+KTF.US,D,20060719,000000,5.79768,5.84213,5.79768,5.83172,107089.45934269,0
+KTF.US,D,20060720,000000,5.85394,5.859,5.82556,5.85394,78393.390604968,0
+KTF.US,D,20060721,000000,5.80929,5.859,5.80929,5.84213,97222.760612587,0
+KTF.US,D,20060724,000000,5.83172,5.86426,5.83172,5.859,122510.33342537,0
+KTF.US,D,20060725,000000,5.83658,5.87587,5.83658,5.85394,95252.444369752,0
+KTF.US,D,20060726,000000,5.859,5.89224,5.859,5.88718,82142.53455553,0
+KTF.US,D,20060727,000000,5.91506,5.95941,5.9094,5.95941,99557.912906526,0
+KTF.US,D,20060728,000000,5.92627,6.02619,5.92627,6.00951,176689.49484856,0
+KTF.US,D,20060731,000000,6.02619,6.04355,5.97042,6.04355,137937.25451441,0
+KTF.US,D,20060801,000000,6.05407,6.08751,6.02063,6.06548,86469.167614605,0
+KTF.US,D,20060802,000000,6.03194,6.06548,6.03194,6.05973,210772.43842924,0
+KTF.US,D,20060803,000000,6.06548,6.06548,6.02619,6.04355,113009.47858076,0
+KTF.US,D,20060804,000000,6.03711,6.05973,6.03194,6.05407,64748.320726836,0
+KTF.US,D,20060807,000000,6.04355,6.05973,6.00951,6.01547,73912.55888341,0
+KTF.US,D,20060808,000000,6.00951,6.04355,6.00951,6.03194,71029.144678422,0
+KTF.US,D,20060809,000000,6.01547,6.04852,6.01547,6.04355,105116.11959668,0
+KTF.US,D,20060810,000000,6.02063,6.0762,6.02063,6.06548,95428.815388931,0
+KTF.US,D,20060811,000000,6.03711,6.06548,6.03711,6.04355,26545.35013813,0
+KTF.US,D,20060814,000000,6.04355,6.05407,6.02063,6.02619,93811.241184455,0
+KTF.US,D,20060815,000000,6.03194,6.05407,6.00951,6.03194,95783.573096081,0
+KTF.US,D,20060816,000000,6.04355,6.09892,6.03711,6.05973,114985.84182996,0
+KTF.US,D,20060817,000000,6.04355,6.09892,6.04355,6.09892,69781.445697025,0
+KTF.US,D,20060818,000000,6.09297,6.11539,6.07104,6.09297,118392.32208612,0
+KTF.US,D,20060821,000000,6.09297,6.11013,6.0762,6.09297,115522.00972827,0
+KTF.US,D,20060822,000000,6.11539,6.13186,6.0762,6.0762,61171.516457872,0
+KTF.US,D,20060823,000000,6.0762,6.09297,6.06548,6.06548,75696.425763112,0
+KTF.US,D,20060824,000000,6.05973,6.11013,6.05973,6.08751,105468.86163504,0
+KTF.US,D,20060825,000000,6.05407,6.08225,6.05407,6.05407,70137.21123857,0
+KTF.US,D,20060828,000000,6.05407,6.08751,6.05407,6.07104,128249.95030667,0
+KTF.US,D,20060829,000000,6.05973,6.08225,6.05973,6.07104,87351.022710504,0
+KTF.US,D,20060830,000000,6.05973,6.08225,6.05973,6.0762,93456.483477305,0
+KTF.US,D,20060831,000000,6.08225,6.09892,6.07104,6.08225,114449.67393166,0
+KTF.US,D,20060901,000000,6.0762,6.09892,6.0762,6.08751,116947.08756324,0
+KTF.US,D,20060905,000000,6.07104,6.09297,6.07104,6.08751,88797.265067777,0
+KTF.US,D,20060906,000000,6.05973,6.09297,6.04852,6.04852,112291.90049129,0
+KTF.US,D,20060907,000000,6.03711,6.0762,6.03711,6.0762,110680.37329319,0
+KTF.US,D,20060908,000000,6.04852,6.09892,6.04852,6.08751,69417.617480317,0
+KTF.US,D,20060911,000000,6.07104,6.09297,6.05407,6.07104,63861.426458961,0
+KTF.US,D,20060912,000000,6.05407,6.10428,6.05407,6.0762,124312.34132419,0
+KTF.US,D,20060913,000000,6.07104,6.12145,6.07104,6.09892,116778.77921922,0
+KTF.US,D,20060914,000000,6.09892,6.12145,6.08225,6.11013,95974.053796795,0
+KTF.US,D,20060915,000000,6.09297,6.11013,6.08751,6.11013,57410.278494567,0
+KTF.US,D,20060918,000000,6.08751,6.12145,6.08225,6.11013,141883.93400646,0
+KTF.US,D,20060919,000000,6.10428,6.11013,6.07104,6.07104,226374.72270306,0
+KTF.US,D,20060920,000000,6.06548,6.08225,6.05407,6.05407,90042.948380382,0
+KTF.US,D,20060921,000000,6.03711,6.0762,6.03711,6.05407,103688.01825852,0
+KTF.US,D,20060922,000000,6.06548,6.09892,6.06548,6.0762,125560.04030559,0
+KTF.US,D,20060925,000000,6.05407,6.09892,6.05407,6.08225,98122.756727601,0
+KTF.US,D,20060926,000000,6.05973,6.08225,6.05407,6.06548,98122.756727601,0
+KTF.US,D,20060927,000000,6.05973,6.11013,6.05973,6.10428,222077.31684145,0
+KTF.US,D,20060928,000000,6.08751,6.1266,6.08751,6.11013,84844.538569362,0
+KTF.US,D,20060929,000000,6.11539,6.1266,6.09892,6.10428,38755.263837338,0
+KTF.US,D,20061002,000000,6.09297,6.12145,6.08751,6.08751,89866.577361203,0
+KTF.US,D,20061003,000000,6.0762,6.11013,6.0762,6.11013,82333.015256243,0
+KTF.US,D,20061004,000000,6.08751,6.11013,6.08751,6.10428,34446.771797378,0
+KTF.US,D,20061005,000000,6.08751,6.11539,6.08751,6.08751,99557.912906526,0
+KTF.US,D,20061006,000000,6.08751,6.09892,6.07104,6.0762,154440.54273765,0
+KTF.US,D,20061009,000000,6.09297,6.09297,6.06548,6.07104,49151.075624984,0
+KTF.US,D,20061010,000000,6.08225,6.08751,6.05407,6.05407,216332.66078817,0
+KTF.US,D,20061011,000000,6.04852,6.08225,6.04852,6.08225,118392.32208612,0
+KTF.US,D,20061012,000000,6.03194,6.06548,6.02619,6.03194,93638.901502856,0
+KTF.US,D,20061013,000000,6.02063,6.03711,5.9985,5.9985,144937.67222425,0
+KTF.US,D,20061016,000000,5.99295,6.03194,5.99295,6.01547,119464.65788273,0
+KTF.US,D,20061017,000000,6.02063,6.02619,6.01547,6.02063,305479.64439112,0
+KTF.US,D,20061018,000000,6.02063,6.03194,6.01547,6.03194,166827.83529044,0
+KTF.US,D,20061019,000000,6.02063,6.04355,6.01547,6.04355,115163.22068354,0
+KTF.US,D,20061020,000000,6.04852,6.06548,6.01547,6.03194,214898.51244365,0
+KTF.US,D,20061023,000000,6.02063,6.05973,6.02063,6.05973,140994.01623539,0
+KTF.US,D,20061024,000000,6.04355,6.07104,6.03711,6.05407,72648.734551689,0
+KTF.US,D,20061025,000000,6.04852,6.08225,6.04852,6.06548,132022.27444833,0
+KTF.US,D,20061026,000000,6.08225,6.08225,6.06548,6.08225,178305.05338424,0
+KTF.US,D,20061027,000000,6.07104,6.10428,6.07104,6.09892,120368.68533533,0
+KTF.US,D,20061030,000000,6.09892,6.12145,6.08751,6.11013,147987.37910447,0
+KTF.US,D,20061031,000000,6.12145,6.1266,6.08751,6.11539,257762.71711067,0
+KTF.US,D,20061101,000000,6.09892,6.12145,6.09297,6.11013,227625.44518764,0
+KTF.US,D,20061102,000000,6.11013,6.11539,6.09892,6.09892,90042.948380382,0
+KTF.US,D,20061103,000000,6.10428,6.11013,6.0762,6.0762,122703.83762927,0
+KTF.US,D,20061106,000000,6.08751,6.09892,6.06548,6.06548,90947.983667372,0
+KTF.US,D,20061107,000000,6.10428,6.11013,6.0762,6.11013,56505.243207576,0
+KTF.US,D,20061108,000000,6.09892,6.11539,6.09297,6.09297,75521.062578329,0
+KTF.US,D,20061109,000000,6.08751,6.11013,6.08225,6.09892,57580.602507375,0
+KTF.US,D,20061110,000000,6.0762,6.08751,6.06548,6.06548,248623.67481397,0
+KTF.US,D,20061113,000000,6.06548,6.08751,6.05973,6.06548,93638.901502856,0
+KTF.US,D,20061114,000000,6.06548,6.10428,6.06548,6.09297,135432.78604206,0
+KTF.US,D,20061115,000000,6.09297,6.11539,6.08751,6.09297,90587.178953851,0
+KTF.US,D,20061116,000000,6.06548,6.09892,6.05407,6.05407,194080.68517407,0
+KTF.US,D,20061117,000000,6.05407,6.0762,6.03711,6.05407,202520.29040042,0
+KTF.US,D,20061120,000000,6.05407,6.0762,6.05407,6.05407,118216.95890133,0
+KTF.US,D,20061121,000000,6.05973,6.07104,6.03711,6.04852,160546.00350445,0
+KTF.US,D,20061122,000000,6.05407,6.07104,6.04852,6.04852,163594.70255027,0
+KTF.US,D,20061124,000000,6.05407,6.08225,6.05407,6.06548,50050.063905601,0
+KTF.US,D,20061127,000000,6.06548,6.08751,6.05407,6.0762,252923.09634437,0
+KTF.US,D,20061128,000000,6.06548,6.09297,6.06548,6.0762,142427.15674553,0
+KTF.US,D,20061129,000000,6.07104,6.10428,6.06548,6.0762,170589.07325373,0
+KTF.US,D,20061130,000000,6.09297,6.11013,6.0762,6.11013,203225.77447714,0
+KTF.US,D,20061201,000000,6.08225,6.13186,6.08225,6.12145,196413.82179922,0
+KTF.US,D,20061204,000000,6.12145,6.14347,6.12145,6.13186,240374.55028834,0
+KTF.US,D,20061205,000000,6.14347,6.14347,6.10428,6.13821,219382.36766838,0
+KTF.US,D,20061206,000000,6.13186,6.17135,6.13186,6.15448,394451.26480929,0
+KTF.US,D,20061207,000000,6.14863,6.17135,6.13821,6.13821,114803.42380442,0
+KTF.US,D,20061208,000000,6.13821,6.15448,6.11539,6.13186,332576.27994349,0
+KTF.US,D,20061211,000000,6.16044,6.18236,6.14863,6.14863,186018.01001157,0
+KTF.US,D,20061212,000000,6.14863,6.17135,6.14863,6.16044,212387.99696492,0
+KTF.US,D,20061213,000000,6.16044,6.17711,6.14863,6.15448,277324.78272367,0
+KTF.US,D,20061214,000000,6.13186,6.14347,6.10428,6.11539,310505.71452054,0
+KTF.US,D,20061215,000000,6.12145,6.14347,6.09892,6.11539,172740.79968773,0
+KTF.US,D,20061218,000000,6.10428,6.1266,6.09297,6.10428,453114.28145722,0
+KTF.US,D,20061219,000000,6.09297,6.11539,6.09297,6.10428,180458.79548703,0
+KTF.US,D,20061220,000000,6.09892,6.1266,6.09297,6.11539,203776.05205697,0
+KTF.US,D,20061221,000000,6.10428,6.14347,6.10428,6.13821,123952.54444506,0
+KTF.US,D,20061222,000000,6.14347,6.14863,6.12145,6.1266,148706.97286271,0
+KTF.US,D,20061226,000000,6.1266,6.15448,6.1266,6.15448,141883.93400646,0
+KTF.US,D,20061227,000000,6.1266,6.16044,6.12145,6.13821,368089.34053111,0
+KTF.US,D,20061228,000000,6.13186,6.14863,6.12145,6.14347,213997.50849424,0
+KTF.US,D,20061229,000000,6.13821,6.17711,6.1266,6.1653,256143.1272374,0
+KTF.US,D,20070103,000000,6.15448,6.19348,6.14863,6.17711,129325.30960647,0
+KTF.US,D,20070104,000000,6.16044,6.19348,6.15448,6.19348,180277.38529588,0
+KTF.US,D,20070105,000000,6.17135,6.19348,6.15448,6.17135,84844.538569362,0
+KTF.US,D,20070108,000000,6.1653,6.20489,6.1653,6.18802,69055.8049324,0
+KTF.US,D,20070109,000000,6.17711,6.25529,6.17711,6.23267,157857.10133776,0
+KTF.US,D,20070110,000000,6.20489,6.23267,6.18802,6.22146,125207.29826723,0
+KTF.US,D,20070111,000000,6.20489,6.23793,6.19348,6.20995,84666.151881391,0
+KTF.US,D,20070112,000000,6.20995,6.23267,6.20995,6.22146,106907.04131714,0
+KTF.US,D,20070116,000000,6.19348,6.216,6.17711,6.19348,172740.79968773,0
+KTF.US,D,20070117,000000,6.216,6.22146,6.17711,6.216,183511.52587043,0
+KTF.US,D,20070118,000000,6.19913,6.22146,6.18802,6.20489,112832.09972719,0
+KTF.US,D,20070119,000000,6.20489,6.20995,6.19348,6.20995,88970.612583771,0
+KTF.US,D,20070122,000000,6.20489,6.23267,6.19348,6.20995,90404.7609283,0
+KTF.US,D,20070123,000000,6.20995,6.22701,6.19348,6.22146,88077.671309523,0
+KTF.US,D,20070124,000000,6.22146,6.24954,6.20995,6.23267,137767.938336,0
+KTF.US,D,20070125,000000,6.24954,6.28277,6.20489,6.20995,266380.70902498,0
+KTF.US,D,20070126,000000,6.20995,6.25529,6.18802,6.22146,144225.13330676,0
+KTF.US,D,20070129,000000,6.216,6.24348,6.20489,6.23793,79107.945191244,0
+KTF.US,D,20070130,000000,6.23793,6.25996,6.216,6.24954,99203.155199376,0
+KTF.US,D,20070131,000000,6.29428,6.29428,6.2663,6.28794,171840.80357272,0
+KTF.US,D,20070201,000000,6.27156,6.28794,6.25996,6.27156,138305.1140687,0
+KTF.US,D,20070202,000000,6.29945,6.29945,6.25996,6.27742,132742.87604097,0
+KTF.US,D,20070205,000000,6.27156,6.29945,6.2663,6.28277,114985.84182996,0
+KTF.US,D,20070206,000000,6.27156,6.3052,6.25996,6.3052,103135.72500989,0
+KTF.US,D,20070207,000000,6.28794,6.31075,6.2663,6.28277,139915.63343241,0
+KTF.US,D,20070208,000000,6.27156,6.31562,6.27156,6.28794,118755.14246843,0
+KTF.US,D,20070209,000000,6.28794,6.29428,6.25529,6.27742,146016.05502724,0
+KTF.US,D,20070212,000000,6.2663,6.28794,6.2663,6.27742,32104.564662672,0
+KTF.US,D,20070213,000000,6.27156,6.28794,6.2663,6.27156,68319.077989427,0
+KTF.US,D,20070214,000000,6.2663,6.28794,6.25529,6.28277,83227.972199281,0
+KTF.US,D,20070215,000000,6.2663,6.29945,6.25996,6.27156,147448.18770298,0
+KTF.US,D,20070216,000000,6.25529,6.28794,6.25529,6.28794,88077.671309523,0
+KTF.US,D,20070220,000000,6.27156,6.28794,6.25996,6.27156,57580.602507375,0
+KTF.US,D,20070221,000000,6.28277,6.28794,6.25996,6.25996,111573.31456744,0
+KTF.US,D,20070222,000000,6.2663,6.28794,6.23267,6.25996,113912.49819896,0
+KTF.US,D,20070223,000000,6.2663,6.29945,6.2663,6.27742,123231.94285241,0
+KTF.US,D,20070226,000000,6.29428,6.29945,6.28277,6.29945,116778.77921922,0
+KTF.US,D,20070227,000000,6.28794,6.3052,6.28794,6.29945,30851.826509299,0
+KTF.US,D,20070228,000000,6.31562,6.31562,6.29428,6.31075,108169.85781447,0
+KTF.US,D,20070301,000000,6.29428,6.32168,6.29428,6.29428,97578.526154132,0
+KTF.US,D,20070302,000000,6.31562,6.32168,6.31075,6.31562,29241.30714559,0
+KTF.US,D,20070305,000000,6.32168,6.32743,6.28794,6.29428,119464.65788273,0
+KTF.US,D,20070306,000000,6.29428,6.32743,6.29428,6.31075,144757.26986749,0
+KTF.US,D,20070307,000000,6.29945,6.3437,6.29945,6.33874,171667.45605672,0
+KTF.US,D,20070308,000000,6.31075,6.3437,6.3052,6.33289,158570.64808964,0
+KTF.US,D,20070309,000000,6.32168,6.33874,6.29428,6.31075,61532.321171395,0
+KTF.US,D,20070312,000000,6.32743,6.32743,6.29945,6.31562,63328.28206384,0
+KTF.US,D,20070313,000000,6.32168,6.32743,6.3052,6.32168,119831.50960263,0
+KTF.US,D,20070314,000000,6.32168,6.33289,6.31075,6.32743,87547.550417589,0
+KTF.US,D,20070315,000000,6.29945,6.31562,6.29428,6.3052,91845.964113596,0
+KTF.US,D,20070316,000000,6.3052,6.31562,6.28794,6.28794,149419.51178021,0
+KTF.US,D,20070319,000000,6.28794,6.3052,6.27742,6.28277,142427.15674553,0
+KTF.US,D,20070320,000000,6.27742,6.29945,6.27156,6.29945,59552.934419001,0
+KTF.US,D,20070321,000000,6.29428,6.36077,6.28277,6.31075,67087.504358355,0
+KTF.US,D,20070322,000000,6.29428,6.31562,6.28277,6.29428,57937.375883316,0
+KTF.US,D,20070323,000000,6.28277,6.3052,6.27742,6.29945,78393.390604968,0
+KTF.US,D,20070326,000000,6.28277,6.31562,6.27742,6.3052,131850.94260112,0
+KTF.US,D,20070327,000000,6.3052,6.3052,6.27742,6.29428,53818.356709674,0
+KTF.US,D,20070328,000000,6.28794,6.3052,6.28794,6.29945,60812.727413141,0
+KTF.US,D,20070329,000000,6.29945,6.31075,6.28794,6.29945,66372.949772079,0
+KTF.US,D,20070330,000000,6.29428,6.31075,6.28794,6.29428,88077.671309523,0
+KTF.US,D,20070402,000000,6.28794,6.29945,6.28794,6.29945,99369.447874602,0
+KTF.US,D,20070403,000000,6.29428,6.31075,6.29428,6.29945,82876.237995317,0
+KTF.US,D,20070404,000000,6.3052,6.32743,6.28794,6.32168,46810.884159068,0
+KTF.US,D,20070405,000000,6.32168,6.33289,6.29428,6.29945,128081.64196265,0
+KTF.US,D,20070409,000000,6.29428,6.31075,6.28794,6.29945,90765.565641821,0
+KTF.US,D,20070410,000000,6.29945,6.31562,6.29945,6.3052,55253.512888599,0
+KTF.US,D,20070411,000000,6.29945,6.3052,6.29945,6.29945,101174.47927661,0
+KTF.US,D,20070412,000000,6.27742,6.29428,6.27742,6.29428,136866.93438659,0
+KTF.US,D,20070413,000000,6.28794,6.28794,6.27156,6.28277,42158.720590306,0
+KTF.US,D,20070416,000000,6.28794,6.29428,6.25996,6.25996,93638.901502856,0
+KTF.US,D,20070417,000000,6.25996,6.27156,6.23267,6.24348,185302.4475909,0
+KTF.US,D,20070418,000000,6.24954,6.25996,6.24954,6.25529,36235.677849057,0
+KTF.US,D,20070419,000000,6.24348,6.2663,6.24348,6.25996,126099.23170707,0
+KTF.US,D,20070420,000000,6.25996,6.25996,6.24954,6.25529,71215.594041554,0
+KTF.US,D,20070423,000000,6.27742,6.28277,6.24954,6.25996,178659.8110914,0
+KTF.US,D,20070424,000000,6.24954,6.27742,6.24954,6.27742,116235.55648015,0
+KTF.US,D,20070425,000000,6.27742,6.28277,6.25996,6.28277,173455.354274,0
+KTF.US,D,20070426,000000,6.27156,6.27742,6.24954,6.2663,127179.63017885,0
+KTF.US,D,20070427,000000,6.27156,6.28277,6.25529,6.28277,141883.93400646,0
+KTF.US,D,20070430,000000,6.28277,6.29945,6.27156,6.29428,87547.550417589,0
+KTF.US,D,20070501,000000,6.28794,6.3052,6.27156,6.28277,158923.390128,0
+KTF.US,D,20070502,000000,6.27742,6.3052,6.27742,6.3052,85743.526849981,0
+KTF.US,D,20070503,000000,6.3052,6.32743,6.28794,6.3052,185114.99039337,0
+KTF.US,D,20070504,000000,6.29945,6.33874,6.29428,6.31562,100633.27220632,0
+KTF.US,D,20070507,000000,6.32168,6.36653,6.31562,6.33289,210236.27053093,0
+KTF.US,D,20070508,000000,6.33289,6.37178,6.32743,6.33289,146561.29343509,0
+KTF.US,D,20070509,000000,6.32743,6.35521,6.32743,6.3437,62246.87575767,0
+KTF.US,D,20070510,000000,6.36077,6.36077,6.33289,6.3437,133636.82514961,0
+KTF.US,D,20070511,000000,6.35006,6.39956,6.35006,6.38875,103326.2057106,0
+KTF.US,D,20070514,000000,6.38875,6.41117,6.37178,6.3827,117316.96278633,0
+KTF.US,D,20070515,000000,6.35521,6.37178,6.33874,6.35521,118567.68527091,0
+KTF.US,D,20070516,000000,6.33289,6.36077,6.32743,6.32743,99203.155199376,0
+KTF.US,D,20070517,000000,6.33289,6.3437,6.32743,6.33289,32290.00619141,0
+KTF.US,D,20070518,000000,6.3437,6.35006,6.29945,6.32168,92562.534368663,0
+KTF.US,D,20070521,000000,6.33289,6.33874,6.3052,6.32168,125207.29826723,0
+KTF.US,D,20070522,000000,6.31562,6.3437,6.31562,6.33874,109594.93564944,0
+KTF.US,D,20070523,000000,6.33874,6.33874,6.28277,6.32168,137937.25451441,0
+KTF.US,D,20070524,000000,6.32168,6.32168,6.25996,6.28277,180996.97905413,0
+KTF.US,D,20070525,000000,6.29945,6.29945,6.25996,6.25996,174891.51828733,0
+KTF.US,D,20070529,000000,6.27742,6.28277,6.25529,6.28277,148170.80496441,0
+KTF.US,D,20070530,000000,6.2663,6.29945,6.2663,6.29945,83061.679524054,0
+KTF.US,D,20070531,000000,6.31075,6.31075,6.28277,6.29945,60088.094482911,0
+KTF.US,D,20070601,000000,6.3052,6.31562,6.28277,6.29428,84844.538569362,0
+KTF.US,D,20070604,000000,6.29945,6.31075,6.28277,6.28794,63133.770025545,0
+KTF.US,D,20070605,000000,6.29945,6.31562,6.28794,6.29428,66912.141173571,0
+KTF.US,D,20070606,000000,6.29428,6.31075,6.24348,6.24348,104040.76029688,0
+KTF.US,D,20070607,000000,6.24348,6.25529,6.18236,6.19913,96151.43265037,0
+KTF.US,D,20070608,000000,6.19348,6.20489,6.17711,6.18236,120368.68533533,0
+KTF.US,D,20070611,000000,6.18236,6.18236,6.13821,6.18236,180458.79548703,0
+KTF.US,D,20070612,000000,6.15448,6.17711,6.10428,6.1266,109594.93564944,0
+KTF.US,D,20070613,000000,6.14347,6.14863,6.11013,6.13186,89328.393794106,0
+KTF.US,D,20070614,000000,6.11013,6.12145,6.0762,6.0762,102249.83857641,0
+KTF.US,D,20070615,000000,6.08751,6.11013,6.06548,6.10428,116419.99017449,0
+KTF.US,D,20070618,000000,6.10428,6.10428,6.0762,6.10428,50405.829447147,0
+KTF.US,D,20070619,000000,6.08751,6.1266,6.08751,6.10428,133096.62591373,0
+KTF.US,D,20070620,000000,6.11539,6.13186,6.10428,6.11013,46462.17345829,0
+KTF.US,D,20070621,000000,6.11539,6.13821,6.09892,6.11539,38029.623072713,0
+KTF.US,D,20070622,000000,6.11539,6.12145,6.09297,6.09297,65836.781873773,0
+KTF.US,D,20070625,000000,6.09297,6.13186,6.09297,6.12145,83952.60512951,0
+KTF.US,D,20070626,000000,6.12145,6.13186,6.09892,6.12145,43413.47441247,0
+KTF.US,D,20070627,000000,6.12145,6.13821,6.10428,6.12145,91487.175068864,0
+KTF.US,D,20070628,000000,6.12145,6.13186,6.11013,6.11013,106188.45539328,0
+KTF.US,D,20070629,000000,6.12145,6.13821,6.11539,6.1266,52740.981741085,0
+KTF.US,D,20070702,000000,6.11539,6.14347,6.11539,6.13821,61341.84047068,0
+KTF.US,D,20070703,000000,6.14347,6.14347,6.13186,6.13186,29956.869566262,0
+KTF.US,D,20070705,000000,6.11013,6.13186,6.09297,6.09297,55423.836901406,0
+KTF.US,D,20070706,000000,6.11013,6.11013,6.08225,6.10428,40544.169889017,0
+KTF.US,D,20070709,000000,6.08225,6.11539,6.04852,6.06548,122871.13813888,0
+KTF.US,D,20070710,000000,6.09892,6.09892,6.0762,6.09297,69417.617480317,0
+KTF.US,D,20070711,000000,6.07104,6.11013,6.07104,6.11013,70852.773659242,0
+KTF.US,D,20070712,000000,6.02619,6.07104,6.02619,6.03711,136683.50852664,0
+KTF.US,D,20070713,000000,6.02063,6.05407,6.02063,6.03194,103326.2057106,0
+KTF.US,D,20070716,000000,6.03194,6.07104,6.03194,6.04355,271937.90788073,0
+KTF.US,D,20070717,000000,6.02619,6.05973,6.02619,6.05407,61888.08671294,0
+KTF.US,D,20070718,000000,6.05407,6.05973,6.02619,6.05407,71397.004232711,0
+KTF.US,D,20070719,000000,6.05973,6.05973,6.03711,6.05407,48794.302249043,0
+KTF.US,D,20070720,000000,6.04355,6.0762,6.04355,6.06548,55609.278430144,0
+KTF.US,D,20070723,000000,6.0762,6.11013,6.07104,6.08751,58301.204100023,0
+KTF.US,D,20070724,000000,6.0762,6.10428,6.07104,6.09297,76062.26964861,0
+KTF.US,D,20070725,000000,6.0762,6.09892,6.05407,6.0762,151938.08993409,0
+KTF.US,D,20070726,000000,6.0762,6.09892,6.05407,6.05407,144757.26986749,0
+KTF.US,D,20070727,000000,6.05407,6.11013,6.05407,6.08751,57580.602507375,0
+KTF.US,D,20070730,000000,6.08751,6.10428,6.04355,6.05973,118392.32208612,0
+KTF.US,D,20070731,000000,6.08225,6.08751,6.05407,6.05973,53986.665053692,0
+KTF.US,D,20070801,000000,6.0762,6.0762,6.05407,6.06548,38560.751799042,0
+KTF.US,D,20070802,000000,6.06548,6.08751,6.05973,6.07104,40713.486067429,0
+KTF.US,D,20070803,000000,6.06548,6.09297,6.05407,6.06548,62062.442063328,0
+KTF.US,D,20070806,000000,6.04852,6.08751,6.04852,6.05407,58301.204100023,0
+KTF.US,D,20070807,000000,6.07104,6.08225,6.04852,6.0762,37311.037148854,0
+KTF.US,D,20070808,000000,6.08225,6.08225,6.03711,6.04355,43047.630526972,0
+KTF.US,D,20070809,000000,6.03194,6.05407,6.01547,6.03711,36766.806575386,0
+KTF.US,D,20070810,000000,5.98729,6.04355,5.98729,5.99295,37128.619123303,0
+KTF.US,D,20070813,000000,5.99295,6.02063,5.98729,6.02063,67810.121619794,0
+KTF.US,D,20070814,000000,6.00951,6.02063,5.9985,6.00376,77130.574107641,0
+KTF.US,D,20070815,000000,5.98729,5.98729,5.89224,5.91982,88439.483857441,0
+KTF.US,D,20070816,000000,5.89799,5.90415,5.80929,5.84213,167727.83140544,0
+KTF.US,D,20070817,000000,5.83172,5.94264,5.81435,5.93768,148882.33604751,0
+KTF.US,D,20070820,000000,5.93768,5.96546,5.93133,5.95375,44312.462693089,0
+KTF.US,D,20070821,000000,5.96546,5.96546,5.94264,5.96546,67621.65658787,0
+KTF.US,D,20070822,000000,5.97042,6.02619,5.96546,6.02619,50050.063905601,0
+KTF.US,D,20070823,000000,6.01547,6.02063,5.98729,6.02063,74083.890730613,0
+KTF.US,D,20070824,000000,6.02063,6.05973,6.01547,6.02619,69781.445697025,0
+KTF.US,D,20070827,000000,6.05407,6.08225,5.99295,6.03194,229074.7110481,0
+KTF.US,D,20070828,000000,6.04355,6.04355,5.98729,6.02063,54880.614162334,0
+KTF.US,D,20070829,000000,6.04852,6.06548,6.02063,6.04852,74807.515826447,0
+KTF.US,D,20070830,000000,6.05973,6.06548,6.03194,6.05973,27451.393259515,0
+KTF.US,D,20070831,000000,6.08751,6.09892,6.03194,6.06548,97048.405262198,0
+KTF.US,D,20070904,000000,6.08751,6.08751,6.02063,6.04852,93283.135961311,0
+KTF.US,D,20070905,000000,6.03711,6.08225,6.03711,6.08225,46110.439254326,0
+KTF.US,D,20070906,000000,6.08751,6.11013,6.05407,6.09297,39102.96670372,0
+KTF.US,D,20070907,000000,6.08225,6.17135,6.06548,6.17135,76062.26964861,0
+KTF.US,D,20070910,000000,6.19348,6.22146,6.18236,6.19348,78744.116974537,0
+KTF.US,D,20070911,000000,6.19348,6.20995,6.16044,6.17135,54880.614162334,0
+KTF.US,D,20070912,000000,6.16044,6.18802,6.12145,6.1266,50050.063905601,0
+KTF.US,D,20070913,000000,6.11013,6.13186,6.00376,6.00376,84491.796531003,0
+KTF.US,D,20070914,000000,5.98729,6.04852,5.98729,6.02063,103501.56889538,0
+KTF.US,D,20070917,000000,6.04355,6.05973,6.01547,6.04355,61341.84047068,0
+KTF.US,D,20070918,000000,6.05407,6.06548,6.00951,6.06548,53818.356709674,0
+KTF.US,D,20070919,000000,6.05973,6.05973,5.97588,6.04852,97048.405262198,0
+KTF.US,D,20070920,000000,6.03194,6.03711,5.96546,5.96546,49506.841166529,0
+KTF.US,D,20070921,000000,5.96546,6.00951,5.91506,5.97588,105832.68985174,0
+KTF.US,D,20070924,000000,5.97588,5.9985,5.94264,5.97042,141169.37942017,0
+KTF.US,D,20070925,000000,5.99295,6.02063,5.96546,5.99295,90765.565641821,0
+KTF.US,D,20070926,000000,5.9985,5.9985,5.95941,5.96546,82876.237995317,0
+KTF.US,D,20070927,000000,5.98729,5.9985,5.96546,5.9985,59730.313272575,0
+KTF.US,D,20070928,000000,5.98729,6.03711,5.97588,6.01547,86999.288506539,0
+KTF.US,D,20071001,000000,6.01547,6.03194,5.9985,6.00951,61171.516457872,0
+KTF.US,D,20071002,000000,6.00951,6.04852,6.00951,6.02619,103135.72500989,0
+KTF.US,D,20071003,000000,6.04355,6.04355,5.99295,6.02063,86101.308060316,0
+KTF.US,D,20071004,000000,6.02063,6.02063,5.9985,6.01547,62603.649133611,0
+KTF.US,D,20071005,000000,5.99295,5.99295,5.94264,5.9479,74083.890730613,0
+KTF.US,D,20071008,000000,5.95941,5.99295,5.94264,5.95941,85743.526849981,0
+KTF.US,D,20071009,000000,5.96546,5.9985,5.96546,5.97042,114085.84571495,0
+KTF.US,D,20071010,000000,5.96546,6.00376,5.96546,6.00376,80364.714682199,0
+KTF.US,D,20071011,000000,5.97042,5.97588,5.95375,5.97042,89505.772647681,0
+KTF.US,D,20071012,000000,5.9985,6.00376,5.97042,5.97588,45210.443139313,0
+KTF.US,D,20071015,000000,6.00376,6.00951,5.97042,5.99295,62963.446012738,0
+KTF.US,D,20071016,000000,5.98193,5.99295,5.96546,5.96546,96507.198191915,0
+KTF.US,D,20071017,000000,5.98729,6.00376,5.98729,5.9985,27800.103960294,0
+KTF.US,D,20071018,000000,6.00376,6.02063,5.9985,6.02063,38560.751799042,0
+KTF.US,D,20071019,000000,6.02063,6.03194,6.01547,6.02063,27451.393259515,0
+KTF.US,D,20071022,000000,6.04355,6.04852,6.01547,6.02063,61707.684356178,0
+KTF.US,D,20071023,000000,6.03711,6.04852,6.02063,6.02063,44839.560081837,0
+KTF.US,D,20071024,000000,6.04355,6.05407,6.01547,6.01547,61707.684356178,0
+KTF.US,D,20071025,000000,6.03711,6.03711,5.96546,5.98729,171490.07720314,0
+KTF.US,D,20071026,000000,5.97588,5.98729,5.95375,5.95375,212920.13352564,0
+KTF.US,D,20071029,000000,5.97042,5.98193,5.94264,5.9479,161260.55809072,0
+KTF.US,D,20071030,000000,5.94264,5.96546,5.93133,5.93133,90765.565641821,0
+KTF.US,D,20071031,000000,5.95375,5.96546,5.91506,5.91506,55609.278430144,0
+KTF.US,D,20071101,000000,5.92627,5.94264,5.89799,5.92627,52740.981741085,0
+KTF.US,D,20071102,000000,5.9094,5.97042,5.9094,5.95375,65117.188115519,0
+KTF.US,D,20071105,000000,5.81991,5.93133,5.81991,5.89799,50591.270975884,0
+KTF.US,D,20071106,000000,5.85394,5.9094,5.85394,5.89799,217951.24282704,0
+KTF.US,D,20071107,000000,5.89799,5.90415,5.84213,5.85394,90947.983667372,0
+KTF.US,D,20071108,000000,5.89799,5.89799,5.80324,5.80929,111031.09966276,0
+KTF.US,D,20071109,000000,5.70272,5.84213,5.70272,5.80324,81622.492007548,0
+KTF.US,D,20071112,000000,5.79768,5.82556,5.76415,5.78111,90947.983667372,0
+KTF.US,D,20071113,000000,5.77604,5.78607,5.74777,5.78111,90231.413412306,0
+KTF.US,D,20071114,000000,5.75342,5.78111,5.70272,5.71413,121979.20469904,0
+KTF.US,D,20071115,000000,5.68595,5.68595,5.65271,5.66958,154802.35528557,0
+KTF.US,D,20071116,000000,5.6923,5.71413,5.66402,5.70847,76595.414043731,0
+KTF.US,D,20071119,000000,5.72554,5.7306,5.66402,5.71979,141709.57865607,0
+KTF.US,D,20071120,000000,5.7306,5.7306,5.68595,5.70272,127356.00119802,0
+KTF.US,D,20071121,000000,5.71979,5.7306,5.68049,5.71979,107982.40061694,0
+KTF.US,D,20071123,000000,5.71979,5.7306,5.70847,5.7306,36766.806575386,0
+KTF.US,D,20071126,000000,5.7306,5.77604,5.71979,5.77604,64748.320726836,0
+KTF.US,D,20071127,000000,5.78111,5.78607,5.7306,5.76415,86469.167614605,0
+KTF.US,D,20071128,000000,5.74777,5.79251,5.71979,5.75342,256872.79933961,0
+KTF.US,D,20071129,000000,5.75342,5.81435,5.75342,5.80929,114085.84571495,0
+KTF.US,D,20071130,000000,5.80324,5.80929,5.76415,5.80324,192474.19714795,0
+KTF.US,D,20071203,000000,5.83172,5.86426,5.80929,5.85394,144037.67610923,0
+KTF.US,D,20071204,000000,5.81991,5.86426,5.81991,5.85394,112642.62686087,0
+KTF.US,D,20071205,000000,5.85394,5.85394,5.81435,5.81991,249154.8035403,0
+KTF.US,D,20071206,000000,5.84213,5.85394,5.82556,5.84819,100270.45182401,0
+KTF.US,D,20071207,000000,5.84213,5.87587,5.80929,5.87587,114266.24807172,0
+KTF.US,D,20071210,000000,5.87001,5.91982,5.84819,5.90415,224760.17200177,0
+KTF.US,D,20071211,000000,5.9094,5.91506,5.86426,5.88132,119999.81794665,0
+KTF.US,D,20071212,000000,5.87001,5.91506,5.87001,5.90415,118216.95890133,0
+KTF.US,D,20071213,000000,5.859,5.86426,5.79251,5.79768,121801.82584547,0
+KTF.US,D,20071214,000000,5.78607,5.80324,5.75839,5.79251,115694.34940987,0
+KTF.US,D,20071217,000000,5.78111,5.79768,5.77009,5.79251,228891.28518815,0
+KTF.US,D,20071218,000000,5.78607,5.80929,5.75839,5.80929,245389.53423942,0
+KTF.US,D,20071219,000000,5.79768,5.82556,5.77604,5.82556,302440.01585486,0
+KTF.US,D,20071220,000000,5.81435,5.83172,5.78607,5.80929,248268.91710682,0
+KTF.US,D,20071221,000000,5.82556,5.82556,5.75342,5.77009,234628.88640067,0
+KTF.US,D,20071224,000000,5.78607,5.78607,5.77009,5.78111,76642.782260311,0
+KTF.US,D,20071226,000000,5.75839,5.78607,5.75342,5.77009,186553.17007548,0
+KTF.US,D,20071227,000000,5.76415,5.80324,5.75342,5.79768,358897.89084586,0
+KTF.US,D,20071228,000000,5.79768,5.83658,5.79251,5.83658,273374.07189406,0
+KTF.US,D,20071231,000000,5.85394,5.89224,5.84213,5.89224,194305.43224422,0
+KTF.US,D,20080102,000000,5.90415,5.9479,5.88132,5.9479,124490.72801216,0
+KTF.US,D,20080103,000000,5.93768,6.00951,5.92627,6.00951,178483.44007222,0
+KTF.US,D,20080104,000000,6.05407,6.05407,6.02063,6.04355,109690.679917,0
+KTF.US,D,20080107,000000,6.04355,6.05973,6.03194,6.05973,78031.578057051,0
+KTF.US,D,20080108,000000,6.04852,6.09297,6.03711,6.09297,65493.110344972,0
+KTF.US,D,20080109,000000,6.11013,6.11539,6.07104,6.08751,65747.08461259,0
+KTF.US,D,20080110,000000,6.08751,6.11013,6.0762,6.11013,45741.571865641,0
+KTF.US,D,20080111,000000,6.11013,6.12145,6.10428,6.10428,45882.668680985,0
+KTF.US,D,20080114,000000,6.11539,6.14347,6.09297,6.12145,135617.2197364,0
+KTF.US,D,20080115,000000,6.13186,6.1653,6.13186,6.1653,104040.76029688,0
+KTF.US,D,20080116,000000,6.14863,6.14863,6.09892,6.09892,107957.20475706,0
+KTF.US,D,20080117,000000,6.08225,6.11013,6.08225,6.10428,89866.577361203,0
+KTF.US,D,20080118,000000,6.11539,6.11539,5.96546,6.00376,188878.24402546,0
+KTF.US,D,20080122,000000,5.89799,6.02619,5.89799,6.02619,160002.78076538,0
+KTF.US,D,20080123,000000,6.09892,6.10428,6.06548,6.08751,120184.25164099,0
+KTF.US,D,20080124,000000,6.09892,6.11013,6.0762,6.08751,106907.04131714,0
+KTF.US,D,20080125,000000,6.09892,6.11013,6.08225,6.11013,87351.022710504,0
+KTF.US,D,20080128,000000,6.11539,6.14347,6.09892,6.14347,99912.670613675,0
+KTF.US,D,20080129,000000,6.1653,6.17135,6.13186,6.14863,91845.964113596,0
+KTF.US,D,20080130,000000,6.15448,6.17135,6.14347,6.14347,109967.8343757,0
+KTF.US,D,20080131,000000,6.14863,6.16044,6.13186,6.16044,105660.35017014,0
+KTF.US,D,20080201,000000,6.16044,6.17711,6.16044,6.17711,60812.727413141,0
+KTF.US,D,20080204,000000,6.17711,6.17711,6.15448,6.1653,56505.243207576,0
+KTF.US,D,20080205,000000,6.1653,6.18236,6.16044,6.18236,89156.054112507,0
+KTF.US,D,20080206,000000,6.18802,6.20489,6.18236,6.19348,24222.291856935,0
+KTF.US,D,20080207,000000,6.19913,6.19913,6.16044,6.17135,102783.99080592,0
+KTF.US,D,20080208,000000,6.19913,6.20489,6.14347,6.14347,83952.60512951,0
+KTF.US,D,20080211,000000,6.17135,6.18236,6.15448,6.18236,80178.265319066,0
+KTF.US,D,20080212,000000,6.18236,6.18802,6.16044,6.17711,73721.0703483,0
+KTF.US,D,20080213,000000,6.17135,6.18802,6.06548,6.0762,126458.02075181,0
+KTF.US,D,20080214,000000,6.00951,6.00951,5.84213,5.84213,196058.05625768,0
+KTF.US,D,20080215,000000,5.81435,5.83658,5.60846,5.83658,1106192.9852884,0
+KTF.US,D,20080219,000000,5.84819,5.97588,5.83658,5.97588,304850.75572845,0
+KTF.US,D,20080220,000000,5.91982,5.93768,5.81435,5.92627,246247.20130983,0
+KTF.US,D,20080221,000000,5.94264,5.94264,5.85394,5.89224,127543.45839556,0
+KTF.US,D,20080222,000000,5.89224,5.89224,5.77009,5.81435,131469.98119969,0
+KTF.US,D,20080225,000000,5.81435,5.88718,5.81435,5.88132,165382.60076755,0
+KTF.US,D,20080226,000000,5.88132,5.91506,5.86426,5.90415,101704.60016854,0
+KTF.US,D,20080227,000000,5.88718,5.92627,5.88132,5.89224,232691.82869288,0
+KTF.US,D,20080228,000000,5.87001,5.87001,5.78607,5.80324,127744.01744022,0
+KTF.US,D,20080229,000000,5.82556,5.82556,5.68049,5.68595,206830.79810917,0
+KTF.US,D,20080303,000000,5.6923,5.84213,5.6923,5.82556,359306.06377595,0
+KTF.US,D,20080304,000000,5.83658,5.87587,5.80929,5.82556,165927.83917542,0
+KTF.US,D,20080305,000000,5.87001,5.89799,5.859,5.88132,126858.13100674,0
+KTF.US,D,20080306,000000,5.90415,5.91982,5.80929,5.81435,133928.08928986,0
+KTF.US,D,20080307,000000,5.81435,5.84819,5.81435,5.81435,136683.50852664,0
+KTF.US,D,20080310,000000,5.86426,5.87001,5.78607,5.80929,151825.21248181,0
+KTF.US,D,20080311,000000,5.86426,5.88132,5.78111,5.78111,85743.526849981,0
+KTF.US,D,20080312,000000,5.81991,5.84213,5.79251,5.79251,123231.94285241,0
+KTF.US,D,20080313,000000,5.79251,5.81991,5.75839,5.80324,58301.204100023,0
+KTF.US,D,20080314,000000,5.84819,5.84819,5.71979,5.74172,109967.8343757,0
+KTF.US,D,20080317,000000,5.79251,5.79251,5.66402,5.66958,75098.779966692,0
+KTF.US,D,20080318,000000,5.67484,5.78111,5.67484,5.73635,57937.375883316,0
+KTF.US,D,20080319,000000,5.70847,5.76415,5.70847,5.7306,42325.013265533,0
+KTF.US,D,20080320,000000,5.75839,5.80324,5.72554,5.79768,143059.06891139,0
+KTF.US,D,20080324,000000,5.82556,5.83172,5.80324,5.82556,29956.869566262,0
+KTF.US,D,20080325,000000,5.84213,5.88132,5.81435,5.88132,85200.304110907,0
+KTF.US,D,20080326,000000,5.88718,5.90415,5.87001,5.89224,194626.93141633,0
+KTF.US,D,20080327,000000,5.91982,5.91982,5.88132,5.89224,64911.589898876,0
+KTF.US,D,20080328,000000,5.90415,5.9094,5.87001,5.87587,52552.516709162,0
+KTF.US,D,20080331,000000,5.9094,5.91982,5.85394,5.85394,78393.390604968,0
+KTF.US,D,20080401,000000,5.89799,5.92627,5.87001,5.91982,114769.15743497,0
+KTF.US,D,20080402,000000,5.91982,5.91982,5.88132,5.9094,45917.942884821,0
+KTF.US,D,20080403,000000,5.88718,5.91982,5.88718,5.90415,70137.21123857,0
+KTF.US,D,20080404,000000,5.88718,5.92627,5.88718,5.91506,45568.224349648,0
+KTF.US,D,20080407,000000,5.91982,5.9479,5.91982,5.93768,65292.551300304,0
+KTF.US,D,20080408,000000,5.90415,5.95941,5.90415,5.92627,84491.796531003,0
+KTF.US,D,20080409,000000,5.94264,5.96546,5.91506,5.96546,127356.00119802,0
+KTF.US,D,20080410,000000,5.98729,5.9985,5.97042,5.98729,67621.65658787,0
+KTF.US,D,20080411,000000,6.00951,6.03711,6.00376,6.00376,67261.859708745,0
+KTF.US,D,20080414,000000,6.00376,6.03711,6.00376,6.02619,43590.853266046,0
+KTF.US,D,20080415,000000,6.00951,6.00951,5.94264,5.96546,63849.332446217,0
+KTF.US,D,20080416,000000,6.01547,6.01547,5.9479,5.97042,47894.306134029,0
+KTF.US,D,20080417,000000,5.9985,6.00376,5.97588,5.9985,31240.850585889,0
+KTF.US,D,20080418,000000,5.97588,6.00376,5.95941,5.95941,82660.56143472,0
+KTF.US,D,20080421,000000,5.98193,5.99295,5.9479,5.96546,49139.989446634,0
+KTF.US,D,20080422,000000,5.97588,5.99295,5.95375,5.97588,64029.734802978,0
+KTF.US,D,20080423,000000,5.97588,5.9985,5.95375,5.9985,54715.329321502,0
+KTF.US,D,20080424,000000,5.97042,6.00951,5.9479,6.00951,212506.92142357,0
+KTF.US,D,20080425,000000,6.01547,6.02063,5.95941,5.96546,75156.226527225,0
+KTF.US,D,20080428,000000,5.95375,5.98729,5.95375,5.95375,75997.768247311,0
+KTF.US,D,20080429,000000,5.95375,5.97588,5.93768,5.94264,69962.855888182,0
+KTF.US,D,20080430,000000,5.96546,5.97042,5.92627,5.95375,65971.831682745,0
+KTF.US,D,20080501,000000,5.97042,6.02063,5.96546,5.97042,66267.127160571,0
+KTF.US,D,20080502,000000,5.97042,5.97588,5.91506,5.9479,79774.123726546,0
+KTF.US,D,20080505,000000,5.9479,5.9479,5.91506,5.94264,89232.649526552,0
+KTF.US,D,20080506,000000,5.92627,5.92627,5.89799,5.91982,74801.468820075,0
+KTF.US,D,20080507,000000,5.95375,5.96546,5.89799,5.89799,94900.710165787,0
+KTF.US,D,20080508,000000,5.9094,5.97588,5.9094,5.97042,75707.511941461,0
+KTF.US,D,20080509,000000,5.97588,5.97588,5.95941,5.95941,45837.316133196,0
+KTF.US,D,20080512,000000,6.00951,6.00951,5.97042,5.98193,50318.147854755,0
+KTF.US,D,20080513,000000,5.99295,5.99295,5.96546,5.98193,60949.792890903,0
+KTF.US,D,20080514,000000,5.99295,6.01547,5.97042,5.97042,85163.01423828,0
+KTF.US,D,20080515,000000,5.95941,5.95941,5.92627,5.92627,48745.926198068,0
+KTF.US,D,20080516,000000,5.9479,5.97588,5.94264,5.9479,35129.075683003,0
+KTF.US,D,20080519,000000,5.97588,5.97588,5.93768,5.95375,79319.59041426,0
+KTF.US,D,20080520,000000,5.97588,5.97588,5.9479,5.96546,116797.92807274,0
+KTF.US,D,20080521,000000,5.9985,6.00376,5.96546,5.98729,49345.587663279,0
+KTF.US,D,20080522,000000,6.00376,6.00951,5.96546,5.99295,41917.848169827,0
+KTF.US,D,20080523,000000,6.02619,6.03194,5.96546,5.99295,62311.377158971,0
+KTF.US,D,20080527,000000,6.00376,6.05973,5.99295,6.05973,64677.772319164,0
+KTF.US,D,20080528,000000,6.05973,6.05973,6.03194,6.05407,60682.716776146,0
+KTF.US,D,20080529,000000,6.05973,6.05973,6.02063,6.03711,49973.468491558,0
+KTF.US,D,20080530,000000,6.05973,6.06548,6.03194,6.04355,55907.597411156,0
+KTF.US,D,20080602,000000,6.02063,6.04355,5.97588,6.00376,70966.658945912,0
+KTF.US,D,20080603,000000,6.00951,6.02063,5.95375,5.97042,229800.35181273,0
+KTF.US,D,20080604,000000,5.99295,5.99295,5.95375,5.97042,110009.15558591,0
+KTF.US,D,20080605,000000,5.95941,5.99295,5.9479,5.98193,77569.989903998,0
+KTF.US,D,20080606,000000,5.98729,5.9985,5.97042,5.97042,113948.78023718,0
+KTF.US,D,20080609,000000,5.99295,5.9985,5.95941,5.96546,70935.416079658,0
+KTF.US,D,20080610,000000,5.95941,5.98193,5.92627,5.94264,147133.74337164,0
+KTF.US,D,20080611,000000,5.93133,5.94264,5.84213,5.86426,166562.77484446,0
+KTF.US,D,20080612,000000,5.78607,5.85394,5.78607,5.82556,130880.39807843,0
+KTF.US,D,20080613,000000,5.78607,5.81991,5.76415,5.79768,107627.64290979,0
+KTF.US,D,20080616,000000,5.82556,5.83658,5.77009,5.77009,96246.169083529,0
+KTF.US,D,20080617,000000,5.78111,5.78111,5.7306,5.74777,86636.468124227,0
+KTF.US,D,20080618,000000,5.74777,5.74777,5.71413,5.74172,69234.19162037,0
+KTF.US,D,20080619,000000,5.71413,5.75839,5.70272,5.75342,92928.378254161,0
+KTF.US,D,20080620,000000,5.73635,5.75342,5.68049,5.71413,66906.094167199,0
+KTF.US,D,20080623,000000,5.73635,5.73635,5.61958,5.6417,110180.48743311,0
+KTF.US,D,20080624,000000,5.6417,5.68049,5.61958,5.66958,114118.09641561,0
+KTF.US,D,20080625,000000,5.64716,5.68595,5.6417,5.68595,115145.07966442,0
+KTF.US,D,20080626,000000,5.68595,5.74172,5.66958,5.70272,132966.61527673,0
+KTF.US,D,20080627,000000,5.74172,5.74172,5.6923,5.70272,110509.04144599,0
+KTF.US,D,20080630,000000,5.72554,5.74777,5.70272,5.72554,65049.663211034,0
+KTF.US,D,20080701,000000,5.74172,5.74777,5.71413,5.71413,68243.490409778,0
+KTF.US,D,20080702,000000,5.74172,5.74777,5.72554,5.74172,35907.123836185,0
+KTF.US,D,20080703,000000,5.76415,5.76415,5.71979,5.74172,44759.941164608,0
+KTF.US,D,20080707,000000,5.75839,5.75839,5.70847,5.70847,48809.419764972,0
+KTF.US,D,20080708,000000,5.71413,5.75342,5.68595,5.71979,88641.050736503,0
+KTF.US,D,20080709,000000,5.74777,5.74777,5.70272,5.74172,29582.9630056,0
+KTF.US,D,20080710,000000,5.73635,5.74777,5.71413,5.74172,71138.99862751,0
+KTF.US,D,20080711,000000,5.70847,5.75342,5.66402,5.66402,60775.437540514,0
+KTF.US,D,20080714,000000,5.68049,5.70272,5.64716,5.64716,98747.614052694,0
+KTF.US,D,20080715,000000,5.6417,5.6417,5.5913,5.60846,131249.26546712,0
+KTF.US,D,20080716,000000,5.61392,5.67484,5.59705,5.67484,96151.43265037,0
+KTF.US,D,20080717,000000,5.63029,5.6923,5.63029,5.67484,83227.972199281,0
+KTF.US,D,20080718,000000,5.69776,5.70272,5.64716,5.6923,29202.001604172,0
+KTF.US,D,20080721,000000,5.65271,5.69776,5.64716,5.68049,56867.055755494,0
+KTF.US,D,20080722,000000,5.65897,5.70847,5.65271,5.70847,52845.796518198,0
+KTF.US,D,20080723,000000,5.70272,5.70272,5.64716,5.65271,88071.624303152,0
+KTF.US,D,20080724,000000,5.67484,5.67484,5.60271,5.65271,113167.70858082,0
+KTF.US,D,20080725,000000,5.65897,5.67484,5.64716,5.64716,78219.035254579,0
+KTF.US,D,20080728,000000,5.64716,5.69776,5.64716,5.69776,103998.43125228,0
+KTF.US,D,20080729,000000,5.69776,5.70272,5.67484,5.70272,45802.04192936,0
+KTF.US,D,20080730,000000,5.68049,5.70272,5.65897,5.68049,107250.71284595,0
+KTF.US,D,20080731,000000,5.68595,5.6923,5.63624,5.65897,68846.175378175,0
+KTF.US,D,20080801,000000,5.65271,5.68595,5.62433,5.64716,124844.47788491,0
+KTF.US,D,20080804,000000,5.63624,5.68049,5.63624,5.68049,75833.491240875,0
+KTF.US,D,20080805,000000,5.68595,5.69776,5.66402,5.68595,54034.033270271,0
+KTF.US,D,20080806,000000,5.6923,5.6923,5.67484,5.6923,26715.674150937,0
+KTF.US,D,20080807,000000,5.68049,5.70272,5.67484,5.69776,73964.966271966,0
+KTF.US,D,20080808,000000,5.69776,5.75342,5.69776,5.74172,66970.595568499,0
+KTF.US,D,20080811,000000,5.73635,5.75839,5.71979,5.74172,35407.23797611,0
+KTF.US,D,20080812,000000,5.71979,5.74172,5.70272,5.71979,87388.31258313,0
+KTF.US,D,20080813,000000,5.71979,5.74777,5.71979,5.71979,39158.397595463,0
+KTF.US,D,20080814,000000,5.70272,5.72554,5.69776,5.72554,37598.269951518,0
+KTF.US,D,20080815,000000,5.75839,5.75839,5.70272,5.71979,49127.895433891,0
+KTF.US,D,20080818,000000,5.74777,5.74777,5.71979,5.71979,17287.383382791,0
+KTF.US,D,20080819,000000,5.74777,5.74777,5.68049,5.70272,97120.96933866,0
+KTF.US,D,20080820,000000,5.71979,5.73635,5.69776,5.69776,64913.605567667,0
+KTF.US,D,20080821,000000,5.71413,5.72554,5.69776,5.70272,54403.90849335,0
+KTF.US,D,20080822,000000,5.72554,5.72554,5.68595,5.68595,47323.871866282,0
+KTF.US,D,20080825,000000,5.72554,5.74172,5.71413,5.74172,72246.608627959,0
+KTF.US,D,20080826,000000,5.74172,5.75839,5.71979,5.75839,107289.01055297,0
+KTF.US,D,20080827,000000,5.75839,5.77604,5.75342,5.77604,103103.47430924,0
+KTF.US,D,20080828,000000,5.77009,5.79251,5.71979,5.72554,121771.59081361,0
+KTF.US,D,20080829,000000,5.75839,5.75839,5.73635,5.75839,38447.874346767,0
+KTF.US,D,20080902,000000,5.75839,5.78111,5.74777,5.75342,50287.912822896,0
+KTF.US,D,20080903,000000,5.77604,5.78111,5.74777,5.77604,65921.439962979,0
+KTF.US,D,20080904,000000,5.78111,5.78111,5.74172,5.76415,36257.850205753,0
+KTF.US,D,20080905,000000,5.72554,5.77009,5.72554,5.75342,49694.298364056,0
+KTF.US,D,20080908,000000,5.74777,5.77604,5.7306,5.77604,85936.023219485,0
+KTF.US,D,20080909,000000,5.77604,5.77604,5.70847,5.75342,126543.6866754,0
+KTF.US,D,20080910,000000,5.75839,5.75839,5.7306,5.75342,43905.297597383,0
+KTF.US,D,20080911,000000,5.77009,5.77009,5.6417,5.6417,111489.66431263,0
+KTF.US,D,20080912,000000,5.68595,5.6923,5.6417,5.65897,61523.250661836,0
+KTF.US,D,20080915,000000,5.65271,5.66402,5.60271,5.63624,112314.07284799,0
+KTF.US,D,20080916,000000,5.5913,5.5913,5.46856,5.52968,77351.289840215,0
+KTF.US,D,20080917,000000,5.39662,5.49654,5.36874,5.44673,125319.1678851,0
+KTF.US,D,20080918,000000,5.35683,5.38541,5.07871,5.24074,110320.57641406,0
+KTF.US,D,20080919,000000,5.29065,5.49654,5.29065,5.46349,160370.64031966,0
+KTF.US,D,20080922,000000,5.4244,5.4244,5.24581,5.24581,84363.801562798,0
+KTF.US,D,20080923,000000,5.2069,5.22884,5.13993,5.22884,91190.871756643,0
+KTF.US,D,20080924,000000,5.21831,5.22348,5.14549,5.16781,151165.08095289,0
+KTF.US,D,20080925,000000,5.21831,5.24581,5.11215,5.20105,66483.811555563,0
+KTF.US,D,20080926,000000,5.13447,5.18488,5.0672,5.09528,64045.860153303,0
+KTF.US,D,20080929,000000,4.9783,4.9783,4.61564,4.80525,254033.72984801,0
+KTF.US,D,20080930,000000,4.78273,4.81151,4.69968,4.74979,280767.54501806,0
+KTF.US,D,20081001,000000,4.58776,4.8888,4.58776,4.8888,153411.54382003,0
+KTF.US,D,20081002,000000,4.77747,4.86111,4.75545,4.8503,111545.09520437,0
+KTF.US,D,20081003,000000,4.86667,4.89455,4.83899,4.83899,177554.21675974,0
+KTF.US,D,20081006,000000,4.72707,4.72707,4.29247,4.38157,315817.00178384,0
+KTF.US,D,20081007,000000,4.38157,4.47643,4.38157,4.42682,219725.03136279,0
+KTF.US,D,20081008,000000,4.0583,4.30904,4.0583,4.17608,296121.90203065,0
+KTF.US,D,20081009,000000,4.28136,4.28136,3.94678,3.98042,212255.97065913,0
+KTF.US,D,20081010,000000,3.96405,3.96405,2.94344,3.33933,338666.62319436,0
+KTF.US,D,20081013,000000,3.56249,4.16964,3.54522,4.11397,216316.53543785,0
+KTF.US,D,20081014,000000,4.44835,4.48794,3.96931,4.11397,244715.29302895,0
+KTF.US,D,20081015,000000,4.07497,4.07497,3.67988,3.80767,171572.71962356,0
+KTF.US,D,20081016,000000,3.90818,3.99669,3.87405,3.93041,210813.75963944,0
+KTF.US,D,20081017,000000,3.92486,4.19186,3.92486,4.19186,147122.65719329,0
+KTF.US,D,20081020,000000,4.17608,4.34248,4.17608,4.30378,212968.50957661,0
+KTF.US,D,20081021,000000,4.35399,4.37056,4.23125,4.32601,169154.92490921,0
+KTF.US,D,20081022,000000,4.32601,4.50451,4.28136,4.48794,153527.4447755,0
+KTF.US,D,20081023,000000,4.5826,4.74979,4.5826,4.70484,201803.72014535,0
+KTF.US,D,20081024,000000,4.55988,4.71654,4.50977,4.69412,219901.40238197,0
+KTF.US,D,20081027,000000,4.59371,4.7998,4.59371,4.70484,124513.90820325,0
+KTF.US,D,20081028,000000,4.67706,4.79444,4.66078,4.79444,87263.341118111,0
+KTF.US,D,20081029,000000,4.81151,4.81151,4.75545,4.79444,70017.278945528,0
+KTF.US,D,20081030,000000,4.68818,4.83899,4.68818,4.77222,125050.07610156,0
+KTF.US,D,20081031,000000,4.72707,4.74979,4.57714,4.57714,138043.07712592,0
+KTF.US,D,20081103,000000,4.55422,4.65483,4.55422,4.59907,116512.71093886,0
+KTF.US,D,20081104,000000,4.59907,4.7105,4.59907,4.7105,113832.87928172,0
+KTF.US,D,20081105,000000,4.7105,4.85566,4.64372,4.83899,97371.920103093,0
+KTF.US,D,20081106,000000,4.82818,4.96738,4.82818,4.96738,77564.950732022,0
+KTF.US,D,20081107,000000,4.96738,5.06224,4.96143,5.04538,133562.24540436,0
+KTF.US,D,20081110,000000,5.04538,5.06224,5.0172,5.06224,82727.078504811,0
+KTF.US,D,20081111,000000,5.00658,5.06224,4.95031,5.05629,90304.985323163,0
+KTF.US,D,20081112,000000,5.0672,5.0672,4.69968,4.73312,112400.74660599,0
+KTF.US,D,20081113,000000,4.70484,4.91142,4.70484,4.78888,63833.207095892,0
+KTF.US,D,20081114,000000,4.7609,4.81151,4.71654,4.78888,76877.607674418,0
+KTF.US,D,20081117,000000,5.00658,5.00658,4.72201,4.78273,142767.80477115,0
+KTF.US,D,20081118,000000,4.72201,4.78888,4.46572,4.58776,85911.835193998,0
+KTF.US,D,20081119,000000,4.57099,4.64897,4.48794,4.48794,64129.510408113,0
+KTF.US,D,20081120,000000,4.48794,4.4933,4.34248,4.35399,133175.23699656,0
+KTF.US,D,20081121,000000,4.32065,4.45986,4.30904,4.3652,75662.159393672,0
+KTF.US,D,20081124,000000,4.35399,4.58776,4.29247,4.29862,243525.04060809,0
+KTF.US,D,20081125,000000,4.43744,4.43744,4.29247,4.29862,72415.924806371,0
+KTF.US,D,20081126,000000,4.29247,4.4152,4.27025,4.4152,112782.71584181,0
+KTF.US,D,20081128,000000,4.48189,4.62149,4.46572,4.59371,42220.198488421,0
+KTF.US,D,20081201,000000,4.66078,4.66078,4.43178,4.47118,50138.75333239,0
+KTF.US,D,20081202,000000,4.44329,4.44329,4.25417,4.30904,177481.65268328,0
+KTF.US,D,20081203,000000,4.32601,4.4152,4.11397,4.13649,153224.08662251,0
+KTF.US,D,20081204,000000,4.1478,4.1478,4.0583,4.11397,207078.72537041,0
+KTF.US,D,20081205,000000,4.11397,4.11397,4.06406,4.06406,104537.62265377,0
+KTF.US,D,20081208,000000,4.11397,4.22629,4.06962,4.09164,60542.627795198,0
+KTF.US,D,20081209,000000,4.11992,4.15862,4.04144,4.10871,66188.516077737,0
+KTF.US,D,20081210,000000,4.11397,4.13103,3.93537,3.94162,137263.01330395,0
+KTF.US,D,20081211,000000,3.90818,3.95234,3.76867,3.77463,98198.344307249,0
+KTF.US,D,20081212,000000,3.80211,3.84061,3.60138,3.75141,150283.22585699,0
+KTF.US,D,20081215,000000,3.83535,3.83535,3.54016,3.55068,131954.74954384,0
+KTF.US,D,20081216,000000,3.60724,3.67988,3.18892,3.28883,2478489.525143,0
+KTF.US,D,20081217,000000,3.37278,3.67312,3.35006,3.66261,443413.87540235,0
+KTF.US,D,20081218,000000,3.6515,3.88575,3.6515,3.85242,285472.11597538,0
+KTF.US,D,20081219,000000,3.93041,4.18125,3.81302,4.18125,301139.90948491,0
+KTF.US,D,20081222,000000,4.18125,4.32065,4.18125,4.28681,205800.79135715,0
+KTF.US,D,20081223,000000,4.29247,4.38157,4.2754,4.29247,286828.66107147,0
+KTF.US,D,20081224,000000,4.33732,4.40389,4.30904,4.38703,121211.2348898,0
+KTF.US,D,20081226,000000,4.44329,4.47643,4.37631,4.47643,194572.50835898,0
+KTF.US,D,20081229,000000,4.39308,4.45986,4.37056,4.37056,211365.04505367,0
+KTF.US,D,20081230,000000,4.39864,4.4933,4.38157,4.4933,258725.19895819,0
+KTF.US,D,20081231,000000,4.44329,4.63866,4.44329,4.57099,240213.2967851,0
+KTF.US,D,20090102,000000,4.57099,4.72707,4.57099,4.72707,164548.11388823,0
+KTF.US,D,20090105,000000,4.69412,4.88364,4.6717,4.8503,129534.9391607,0
+KTF.US,D,20090106,000000,4.89455,4.92829,4.8503,4.90606,289128.53916158,0
+KTF.US,D,20090107,000000,4.8888,4.96143,4.87233,4.92263,65691.653720847,0
+KTF.US,D,20090108,000000,4.96143,5.05063,4.96143,5.02821,130551.84406557,0
+KTF.US,D,20090109,000000,5.14549,5.157,5.07276,5.15114,169864.44032351,0
+KTF.US,D,20090112,000000,5.17882,5.20105,5.11215,5.18488,126803.7079494,0
+KTF.US,D,20090113,000000,5.18488,5.27924,5.16235,5.16781,110097.8450127,0
+KTF.US,D,20090114,000000,5.16781,5.16781,5.03406,5.11215,188667.60663685,0
+KTF.US,D,20090115,000000,5.08427,5.09528,4.98435,5.08943,89162.10111888,0
+KTF.US,D,20090116,000000,5.08943,5.27359,5.08943,5.27359,140757.17515249,0
+KTF.US,D,20090120,000000,5.26843,5.26843,5.16235,5.16235,96741.015771628,0
+KTF.US,D,20090121,000000,5.19549,5.23469,5.11701,5.157,86374.431181446,0
+KTF.US,D,20090122,000000,5.20105,5.2069,5.07276,5.14549,56815.656201333,0
+KTF.US,D,20090123,000000,5.12326,5.157,5.06224,5.13993,115161.20501475,0
+KTF.US,D,20090126,000000,5.18488,5.18488,5.05063,5.10649,202055.67874418,0
+KTF.US,D,20090127,000000,5.14549,5.23469,5.07871,5.23469,74330.810157464,0
+KTF.US,D,20090128,000000,5.24074,5.2847,5.23469,5.26843,118322.78151284,0
+KTF.US,D,20090129,000000,5.27924,5.27924,5.18488,5.26843,103740.42564708,0
+KTF.US,D,20090130,000000,5.27359,5.30137,5.22884,5.30137,71491.740665869,0
+KTF.US,D,20090202,000000,5.31844,5.35197,5.19549,5.31844,103055.09825826,0
+KTF.US,D,20090203,000000,5.29621,5.36874,5.29065,5.34612,76270.89136844,0
+KTF.US,D,20090204,000000,5.32905,5.40753,5.32409,5.40753,104704.92316339,0
+KTF.US,D,20090205,000000,5.42986,5.42986,5.35683,5.40753,80455.419777777,0
+KTF.US,D,20090206,000000,5.40753,5.46856,5.35683,5.39662,86768.494430013,0
+KTF.US,D,20090209,000000,5.43521,5.49654,5.37975,5.47421,164604.55261438,0
+KTF.US,D,20090210,000000,5.44117,5.5023,5.44117,5.46349,85022.925257332,0
+KTF.US,D,20090211,000000,5.42986,5.48533,5.41875,5.46349,74888.142578072,0
+KTF.US,D,20090212,000000,5.40158,5.45734,5.39662,5.43521,112624.48584175,0
+KTF.US,D,20090213,000000,5.39662,5.44673,5.39136,5.43521,62045.308878608,0
+KTF.US,D,20090217,000000,5.36874,5.40158,5.16235,5.2847,127722.85291792,0
+KTF.US,D,20090218,000000,5.30712,5.42986,5.15114,5.21266,141633.99107641,0
+KTF.US,D,20090219,000000,5.21266,5.22884,5.07276,5.07871,129923.96323729,0
+KTF.US,D,20090220,000000,5.10084,5.10649,4.9783,5.04538,161650.59000171,0
+KTF.US,D,20090223,000000,5.10649,5.10649,4.6717,4.72707,183867.29141198,0
+KTF.US,D,20090224,000000,4.84465,5.17258,4.72201,5.10084,201586.02791596,0
+KTF.US,D,20090225,000000,5.15114,5.30137,5.05063,5.22348,178532.82395759,0
+KTF.US,D,20090226,000000,5.29065,5.36874,5.19013,5.19013,189168.50033132,0
+KTF.US,D,20090227,000000,5.22348,5.34066,5.20105,5.2069,109523.37940737,0
+KTF.US,D,20090302,000000,5.25136,5.26843,5.10649,5.18488,246949.66188336,0
+KTF.US,D,20090303,000000,5.17258,5.18488,5.0672,5.07276,81511.630224064,0
+KTF.US,D,20090304,000000,5.10084,5.17882,5.07871,5.13993,117866.23253177,0
+KTF.US,D,20090305,000000,5.07276,5.10084,4.9783,5.03406,106469.64118957,0
+KTF.US,D,20090306,000000,5.07871,5.14549,4.96738,5.03406,111447.33526803,0
+KTF.US,D,20090309,000000,4.96738,5.05629,4.86667,4.87778,158529.32687943,0
+KTF.US,D,20090310,000000,4.87233,5.13993,4.87233,5.13993,69736.093149236,0
+KTF.US,D,20090311,000000,5.13993,5.2069,5.04538,5.10649,296122.90986504,0
+KTF.US,D,20090312,000000,5.12326,5.17882,5.10649,5.17882,169425.02452715,0
+KTF.US,D,20090313,000000,5.22884,5.22884,5.12892,5.17258,66249.993975851,0
+KTF.US,D,20090316,000000,5.20105,5.27924,5.19013,5.20105,59782.720661132,0
+KTF.US,D,20090317,000000,5.157,5.24581,5.08427,5.16235,94082.348636793,0
+KTF.US,D,20090318,000000,5.11215,5.22348,5.10649,5.20105,86366.368506283,0
+KTF.US,D,20090319,000000,5.25682,5.25682,5.20105,5.24581,64576.988879632,0
+KTF.US,D,20090320,000000,5.21266,5.21266,5.13447,5.13447,130801.7869956,0
+KTF.US,D,20090323,000000,5.26248,5.26248,5.19013,5.22348,106224.73743152,0
+KTF.US,D,20090324,000000,5.25682,5.26248,5.19013,5.26248,73918.605889782,0
+KTF.US,D,20090325,000000,5.25682,5.27924,5.21266,5.22348,126641.44661175,0
+KTF.US,D,20090326,000000,5.27359,5.27359,5.2069,5.24074,64147.65142723,0
+KTF.US,D,20090327,000000,5.25136,5.26843,5.21266,5.24581,56193.822379425,0
+KTF.US,D,20090330,000000,5.24581,5.24581,5.12892,5.13993,60206.011107163,0
+KTF.US,D,20090331,000000,5.19549,5.19549,5.13447,5.13447,105397.30539297,0
+KTF.US,D,20090401,000000,5.16235,5.22884,5.16235,5.16235,80953.289969062,0
+KTF.US,D,20090402,000000,5.19013,5.23469,5.16781,5.17258,56140.407156474,0
+KTF.US,D,20090403,000000,5.22884,5.23469,5.17882,5.17882,76401.909839831,0
+KTF.US,D,20090406,000000,5.21266,5.25136,5.16235,5.21831,89291.10392148,0
+KTF.US,D,20090407,000000,5.25136,5.25136,5.16781,5.17258,68245.506078569,0
+KTF.US,D,20090408,000000,5.15114,5.21266,5.15114,5.20105,103611.42284447,0
+KTF.US,D,20090409,000000,5.21266,5.25682,5.2069,5.23469,65562.650918248,0
+KTF.US,D,20090413,000000,5.21266,5.23469,5.21266,5.21831,63191.216586078,0
+KTF.US,D,20090414,000000,5.23469,5.29065,5.22348,5.26843,71262.962258134,0
+KTF.US,D,20090415,000000,5.22884,5.32409,5.22348,5.31844,85195.26493893,0
+KTF.US,D,20090416,000000,5.30712,5.37975,5.2847,5.35683,72316.149201236,0
+KTF.US,D,20090417,000000,5.31328,5.37975,5.31328,5.35197,50462.268173284,0
+KTF.US,D,20090420,000000,5.37975,5.38541,5.34612,5.35197,65445.742128392,0
+KTF.US,D,20090421,000000,5.26248,5.41299,5.25682,5.40158,157752.28656065,0
+KTF.US,D,20090422,000000,5.38541,5.51251,5.38541,5.48006,120422.10055828,0
+KTF.US,D,20090423,000000,5.46349,5.54149,5.46349,5.53583,130703.01922486,0
+KTF.US,D,20090424,000000,5.52968,5.54149,5.45734,5.51251,94558.046471381,0
+KTF.US,D,20090427,000000,5.5525,5.56847,5.51251,5.52501,99576.053925641,0
+KTF.US,D,20090428,000000,5.55856,5.56411,5.48533,5.56411,133676.13069104,0
+KTF.US,D,20090429,000000,5.56847,5.5913,5.44117,5.46856,167461.76312508,0
+KTF.US,D,20090430,000000,5.46856,5.47421,5.40753,5.45218,317456.74834501,0
+KTF.US,D,20090501,000000,5.44117,5.5525,5.44117,5.52968,83800.422135819,0
+KTF.US,D,20090504,000000,5.56847,5.59705,5.51917,5.59705,114725.82055598,0
+KTF.US,D,20090505,000000,5.55856,5.61392,5.55856,5.57413,88237.916978378,0
+KTF.US,D,20090506,000000,5.5525,5.57413,5.54645,5.56411,68344.273849309,0
+KTF.US,D,20090507,000000,5.61958,5.61958,5.56847,5.57413,112180.03087342,0
+KTF.US,D,20090508,000000,5.60846,5.6417,5.59705,5.63624,122840.90310703,0
+KTF.US,D,20090511,000000,5.64716,5.68595,5.62433,5.68595,172470.70006978,0
+KTF.US,D,20090512,000000,5.66958,5.71413,5.66402,5.71413,94802.950229442,0
+KTF.US,D,20090513,000000,5.66958,5.72554,5.66958,5.6923,90993.336215161,0
+KTF.US,D,20090514,000000,5.59705,5.68049,5.59705,5.67484,78025.53105068,0
+KTF.US,D,20090515,000000,5.68049,5.70847,5.64716,5.70847,64580.012382818,0
+KTF.US,D,20090518,000000,5.70847,5.79251,5.6417,5.77009,78811.641879023,0
+KTF.US,D,20090519,000000,5.78111,5.79251,5.75342,5.78111,65564.666587038,0
+KTF.US,D,20090520,000000,5.82556,5.82556,5.75839,5.78111,68067.119390599,0
+KTF.US,D,20090521,000000,5.80324,5.81435,5.71413,5.75839,136274.32776214,0
+KTF.US,D,20090522,000000,5.78607,5.79768,5.75342,5.79251,57081.724481695,0
+KTF.US,D,20090526,000000,5.80929,5.80929,5.77604,5.78111,126877.27986026,0
+KTF.US,D,20090527,000000,5.80929,5.80929,5.77009,5.80324,113352.14227516,0
+KTF.US,D,20090528,000000,5.78607,5.80929,5.71413,5.72554,111976.44832556,0
+KTF.US,D,20090529,000000,5.74777,5.75342,5.71413,5.71413,99509.53685555,0
+KTF.US,D,20090601,000000,5.75839,5.79251,5.71413,5.71413,104289.69539252,0
+KTF.US,D,20090602,000000,5.73635,5.74172,5.71413,5.7306,68093.323084877,0
+KTF.US,D,20090603,000000,5.6923,5.76415,5.6923,5.75342,90527.716724528,0
+KTF.US,D,20090604,000000,5.75839,5.78607,5.7306,5.77009,87470.955003545,0
+KTF.US,D,20090605,000000,5.79768,5.81991,5.75839,5.75839,81295.953663468,0
+KTF.US,D,20090608,000000,5.79768,5.79768,5.7306,5.75342,43015.379826322,0
+KTF.US,D,20090609,000000,5.78607,5.78607,5.71979,5.73635,81086.324109242,0
+KTF.US,D,20090610,000000,5.73635,5.74172,5.70272,5.72554,92979.777808322,0
+KTF.US,D,20090611,000000,5.65897,5.70272,5.65897,5.6923,87797.493347627,0
+KTF.US,D,20090612,000000,5.65897,5.69776,5.49654,5.56847,156937.95636923,0
+KTF.US,D,20090615,000000,5.51917,5.5913,5.51917,5.56411,123767.10291632,0
+KTF.US,D,20090616,000000,5.56411,5.63624,5.56411,5.63029,86888.426723055,0
+KTF.US,D,20090617,000000,5.57413,5.62433,5.55856,5.55856,47455.898172068,0
+KTF.US,D,20090618,000000,5.5525,5.60846,5.54645,5.56847,42170.81460305,0
+KTF.US,D,20090619,000000,5.58634,5.61958,5.58098,5.58634,65810.578179495,0
+KTF.US,D,20090622,000000,5.59705,5.60846,5.56411,5.60271,101146.25991353,0
+KTF.US,D,20090623,000000,5.58634,5.62433,5.58098,5.62433,51069.992313657,0
+KTF.US,D,20090624,000000,5.62433,5.6417,5.5913,5.61392,141900.05935678,0
+KTF.US,D,20090625,000000,5.63624,5.6417,5.58098,5.60271,235113.65474481,0
+KTF.US,D,20090626,000000,5.58098,5.60271,5.57413,5.59705,79037.396783572,0
+KTF.US,D,20090629,000000,5.58098,5.60271,5.58098,5.59705,79640.081751969,0
+KTF.US,D,20090630,000000,5.57413,5.58634,5.5525,5.57413,90264.671947351,0
+KTF.US,D,20090701,000000,5.5525,5.60271,5.5525,5.58098,134895.61030936,0
+KTF.US,D,20090702,000000,5.55856,5.59705,5.5525,5.59705,42606.199061825,0
+KTF.US,D,20090706,000000,5.5913,5.5913,5.55856,5.57413,85588.320353102,0
+KTF.US,D,20090707,000000,5.57413,5.57413,5.54149,5.57413,118450.77648105,0
+KTF.US,D,20090708,000000,5.56847,5.58098,5.56411,5.58098,163041.40146724,0
+KTF.US,D,20090709,000000,5.57413,5.58098,5.56411,5.58098,216622.91709402,0
+KTF.US,D,20090710,000000,5.58098,5.71413,5.58098,5.71413,210966.95046753,0
+KTF.US,D,20090713,000000,5.71413,5.76415,5.71413,5.75839,71970.462003643,0
+KTF.US,D,20090714,000000,5.75839,5.77009,5.7306,5.74777,113079.01915403,0
+KTF.US,D,20090715,000000,5.74777,5.76415,5.69776,5.73635,99029.807683382,0
+KTF.US,D,20090716,000000,5.7306,5.77009,5.7306,5.74172,71792.075315673,0
+KTF.US,D,20090717,000000,5.75342,5.78607,5.71413,5.71413,86230.310862916,0
+KTF.US,D,20090720,000000,5.69776,5.76415,5.6923,5.76415,102290.15195221,0
+KTF.US,D,20090721,000000,5.77604,5.78111,5.7306,5.75839,69361.17875418,0
+KTF.US,D,20090722,000000,5.77009,5.78607,5.71979,5.74172,80848.475191949,0
+KTF.US,D,20090723,000000,5.75839,5.77604,5.7306,5.77009,125934.95470064,0
+KTF.US,D,20090724,000000,5.77009,5.79251,5.73635,5.79251,73554.777673074,0
+KTF.US,D,20090727,000000,5.78607,5.83172,5.75839,5.83172,129779.84291875,0
+KTF.US,D,20090728,000000,5.83172,5.83658,5.79768,5.81435,76203.366463954,0
+KTF.US,D,20090729,000000,5.83172,5.83658,5.79251,5.81991,152719.16159046,0
+KTF.US,D,20090730,000000,5.83172,5.83172,5.78111,5.78607,170071.04637455,0
+KTF.US,D,20090731,000000,5.80324,5.81991,5.78607,5.81991,142870.60387946,0
+KTF.US,D,20090803,000000,5.81991,5.89224,5.81991,5.89224,148260.5022256,0
+KTF.US,D,20090804,000000,5.88718,5.91506,5.87587,5.9094,154290.37541275,0
+KTF.US,D,20090805,000000,5.9094,5.91982,5.89224,5.89799,63344.407414166,0
+KTF.US,D,20090806,000000,5.93768,5.93768,5.859,5.90415,91281.576852221,0
+KTF.US,D,20090807,000000,5.9094,5.93768,5.89224,5.93133,136741.96292157,0
+KTF.US,D,20090810,000000,5.9479,5.97588,5.93768,5.97042,124668.10686573,0
+KTF.US,D,20090811,000000,5.97588,5.98729,5.9479,5.96546,139366.36368696,0
+KTF.US,D,20090812,000000,5.95375,5.98193,5.91506,5.97042,165694.02159571,0
+KTF.US,D,20090813,000000,5.95941,5.96546,5.9094,5.96546,221144.0621914,0
+KTF.US,D,20090814,000000,5.95375,5.95375,5.89224,5.89799,97100.812650754,0
+KTF.US,D,20090817,000000,5.89799,5.97042,5.81435,5.97042,163325.61076672,0
+KTF.US,D,20090818,000000,5.91982,6.00951,5.90415,5.9985,96408.430421175,0
+KTF.US,D,20090819,000000,5.94264,6.02063,5.94264,5.98193,100792.51004078,0
+KTF.US,D,20090820,000000,5.99295,6.04852,5.99295,6.04852,155458.45547691,0
+KTF.US,D,20090821,000000,6.04852,6.0762,5.99295,6.05407,171375.18408208,0
+KTF.US,D,20090824,000000,6.05973,6.08225,6.03711,6.07104,153241.21980723,0
+KTF.US,D,20090825,000000,6.04852,6.0762,6.03711,6.0762,245267.58627759,0
+KTF.US,D,20090826,000000,6.08751,6.09892,6.05407,6.05407,247541.26067341,0
+KTF.US,D,20090827,000000,6.05407,6.0762,6.04355,6.05407,110578.58201926,0
+KTF.US,D,20090828,000000,6.0762,6.13186,6.04852,6.13186,221596.57983488,0
+KTF.US,D,20090831,000000,6.13186,6.13186,6.06548,6.08225,307690.83305444,0
+KTF.US,D,20090901,000000,6.07104,6.11013,6.06548,6.06548,273795.3466713,0
+KTF.US,D,20090902,000000,6.09892,6.09892,6.05973,6.06548,398787.97621231,0
+KTF.US,D,20090903,000000,6.07104,6.13186,6.07104,6.13186,220362.99053502,0
+KTF.US,D,20090904,000000,6.14863,6.23793,6.13186,6.23793,239051.2637273,0
+KTF.US,D,20090908,000000,6.23267,6.32168,6.23267,6.32168,217911.93728562,0
+KTF.US,D,20090909,000000,6.29945,6.3437,6.27156,6.32168,226653.89283056,0
+KTF.US,D,20090910,000000,6.29945,6.35006,6.29945,6.33874,180096.98293911,0
+KTF.US,D,20090911,000000,6.35521,6.41117,6.33874,6.39956,273521.21571577,0
+KTF.US,D,20090914,000000,6.39956,6.42734,6.3827,6.42734,310897.76210032,0
+KTF.US,D,20090915,000000,6.41117,6.45523,6.41117,6.43915,189722.80924874,0
+KTF.US,D,20090916,000000,6.41117,6.46733,6.39421,6.46733,276936.76648149,0
+KTF.US,D,20090917,000000,6.43915,6.47209,6.4329,6.47209,259969.8744364,0
+KTF.US,D,20090918,000000,6.47209,6.48926,6.4329,6.47765,265636.92724124,0
+KTF.US,D,20090921,000000,6.47209,6.47209,6.43915,6.45523,177038.20554934,0
+KTF.US,D,20090922,000000,6.46138,6.50543,6.44987,6.50543,130276.70527565,0
+KTF.US,D,20090923,000000,6.50543,6.54413,6.4838,6.53966,205768.5406565,0
+KTF.US,D,20090924,000000,6.54959,6.54959,6.46138,6.48926,172756.92503806,0
+KTF.US,D,20090925,000000,6.44987,6.51188,6.44987,6.46733,204112.66874501,0
+KTF.US,D,20090928,000000,6.47765,6.49492,6.44987,6.4838,210195.95715511,0
+KTF.US,D,20090929,000000,6.47765,6.4838,6.44987,6.46138,259078.94883094,0
+KTF.US,D,20090930,000000,6.4838,6.49492,6.45523,6.48926,239114.7572942,0
+KTF.US,D,20091001,000000,6.48926,6.54413,6.48926,6.53341,215757.18734844,0
+KTF.US,D,20091002,000000,6.54413,6.60585,6.49492,6.60585,152195.08770489,0
+KTF.US,D,20091005,000000,6.61111,6.68443,6.56706,6.67858,213162.01378052,0
+KTF.US,D,20091006,000000,6.67858,6.68959,6.67392,6.68443,195597.47593901,0
+KTF.US,D,20091007,000000,6.70536,6.70536,6.65685,6.70031,146169.24585532,0
+KTF.US,D,20091008,000000,6.69485,6.69485,6.67392,6.68443,249400.71513276,0
+KTF.US,D,20091009,000000,6.66181,6.67858,6.55525,6.58948,230581.42346909,0
+KTF.US,D,20091012,000000,6.58948,6.58948,6.28794,6.33289,457820.86808333,0
+KTF.US,D,20091013,000000,6.24954,6.44441,6.24348,6.4329,216211.72066074,0
+KTF.US,D,20091014,000000,6.43915,6.43915,6.22701,6.27156,255859.92577231,0
+KTF.US,D,20091015,000000,6.24348,6.29945,6.11013,6.18802,264397.290935,0
+KTF.US,D,20091016,000000,6.20489,6.35006,6.1653,6.35006,277410.44864727,0
+KTF.US,D,20091019,000000,6.36077,6.42268,6.31562,6.39956,225397.12333961,0
+KTF.US,D,20091020,000000,6.42734,6.44441,6.38875,6.44441,208334.48702697,0
+KTF.US,D,20091021,000000,6.44987,6.44987,6.39956,6.40572,220808.45333775,0
+KTF.US,D,20091022,000000,6.41117,6.42268,6.37178,6.39956,171748.08280834,0
+KTF.US,D,20091023,000000,6.39421,6.41653,6.37774,6.39421,98322.307937872,0
+KTF.US,D,20091026,000000,6.41117,6.42268,6.37178,6.3827,129374.69349183,0
+KTF.US,D,20091027,000000,6.41117,6.43915,6.3827,6.43915,158977.81318534,0
+KTF.US,D,20091028,000000,6.42268,6.42268,6.33874,6.36077,111392.91221068,0
+KTF.US,D,20091029,000000,6.38875,6.39421,6.33874,6.39421,129571.22119893,0
+KTF.US,D,20091030,000000,6.41653,6.41653,6.3052,6.32743,162992.01758188,0
+KTF.US,D,20091102,000000,6.28277,6.37178,6.22701,6.32168,121137.66297895,0
+KTF.US,D,20091103,000000,6.35006,6.3827,6.31075,6.3827,134260.67464031,0
+KTF.US,D,20091104,000000,6.3827,6.3827,6.32743,6.33874,91687.734113532,0
+KTF.US,D,20091105,000000,6.36077,6.36653,6.31075,6.36653,94931.953032043,0
+KTF.US,D,20091106,000000,6.35006,6.36077,6.31562,6.33289,124996.66087861,0
+KTF.US,D,20091109,000000,6.36077,6.36653,6.3437,6.35006,176974.71198244,0
+KTF.US,D,20091110,000000,6.35521,6.36653,6.33289,6.35521,100300.68685587,0
+KTF.US,D,20091111,000000,6.36653,6.36653,6.32743,6.32743,122082.00380736,0
+KTF.US,D,20091112,000000,6.32168,6.32743,6.216,6.22701,211919.35397109,0
+KTF.US,D,20091113,000000,6.28277,6.28277,6.25529,6.27156,71065.426716653,0
+KTF.US,D,20091116,000000,6.29945,6.3052,6.2663,6.29945,106117.90698562,0
+KTF.US,D,20091117,000000,6.31562,6.32743,6.27742,6.32168,155721.50025409,0
+KTF.US,D,20091118,000000,6.32168,6.33289,6.28794,6.31562,76333.37710095,0
+KTF.US,D,20091119,000000,6.28277,6.32168,6.24348,6.25529,139337.1364895,0
+KTF.US,D,20091120,000000,6.29428,6.31562,6.25996,6.28277,125202.25909525,0
+KTF.US,D,20091123,000000,6.32168,6.35006,6.27742,6.32743,114126.15909076,0
+KTF.US,D,20091124,000000,6.37178,6.37774,6.28794,6.28794,187183.06657256,0
+KTF.US,D,20091125,000000,6.32743,6.33289,6.27156,6.27742,180308.62816212,0
+KTF.US,D,20091127,000000,6.22701,6.29945,6.22701,6.29428,42215.159316444,0
+KTF.US,D,20091130,000000,6.39956,6.39956,6.27742,6.33289,158417.45726155,0
+KTF.US,D,20091201,000000,6.3437,6.3827,6.29945,6.32168,203430.36485939,0
+KTF.US,D,20091202,000000,6.3052,6.37178,6.3052,6.37178,117210.13234042,0
+KTF.US,D,20091203,000000,6.3827,6.39956,6.35521,6.39421,174200.14389214,0
+KTF.US,D,20091204,000000,6.41117,6.43915,6.39956,6.40572,95742.251885873,0
+KTF.US,D,20091207,000000,6.42734,6.44987,6.41653,6.44987,100944.69303447,0
+KTF.US,D,20091208,000000,6.44441,6.49492,6.38875,6.49492,157271.54955408,0
+KTF.US,D,20091209,000000,6.49492,6.50543,6.47209,6.4838,108903.56125425,0
+KTF.US,D,20091210,000000,6.4838,6.52775,6.4838,6.52775,105675.46768607,0
+KTF.US,D,20091211,000000,6.54413,6.57201,6.50543,6.54413,188840.95415284,0
+KTF.US,D,20091214,000000,6.60585,6.61696,6.57201,6.57856,160493.5961159,0
+KTF.US,D,20091215,000000,6.58948,6.58948,6.49492,6.50017,163382.04949286,0
+KTF.US,D,20091216,000000,6.50543,6.52775,6.47209,6.52775,159835.48025576,0
+KTF.US,D,20091217,000000,6.48926,6.51188,6.47765,6.50543,70952.549264377,0
+KTF.US,D,20091218,000000,6.46138,6.50543,6.4329,6.48926,96953.668829038,0
+KTF.US,D,20091221,000000,6.49492,6.50543,6.44987,6.4838,83654.286148498,0
+KTF.US,D,20091222,000000,6.63403,6.64633,6.49492,6.50017,189227.96256064,0
+KTF.US,D,20091223,000000,6.50543,6.52775,6.50017,6.50543,117687.8458438,0
+KTF.US,D,20091224,000000,6.51734,6.56706,6.47765,6.54413,104007.50176183,0
+KTF.US,D,20091228,000000,6.56706,6.57856,6.52339,6.57856,108418.79291011,0
+KTF.US,D,20091229,000000,6.59494,6.59494,6.54959,6.57201,116855.37463327,0
+KTF.US,D,20091230,000000,6.57201,6.60138,6.56149,6.56149,48097.888681882,0
+KTF.US,D,20091231,000000,6.60138,6.60138,6.47209,6.56706,154543.34184597,0
+KTF.US,D,20100104,000000,6.54959,6.57856,6.54959,6.56149,122402.49514506,0
+KTF.US,D,20100105,000000,6.55525,6.56706,6.52339,6.53966,103416.91080617,0
+KTF.US,D,20100106,000000,6.54959,6.54959,6.53966,6.54413,137545.20693464,0
+KTF.US,D,20100107,000000,6.55525,6.56149,6.52339,6.53966,109890.23112726,0
+KTF.US,D,20100108,000000,6.56149,6.56706,6.52339,6.56706,95393.541185095,0
+KTF.US,D,20100111,000000,6.56706,6.57201,6.54959,6.55525,68572.044422651,0
+KTF.US,D,20100112,000000,6.56149,6.57201,6.54959,6.57201,106785.09335531,0
+KTF.US,D,20100113,000000,6.57856,6.57856,6.56149,6.56706,191489.54294372,0
+KTF.US,D,20100114,000000,6.54413,6.54959,6.52339,6.54413,181158.23255738,0
+KTF.US,D,20100115,000000,6.53341,6.56706,6.50543,6.54959,109640.28819723,0
+KTF.US,D,20100119,000000,6.56706,6.60138,6.53341,6.56149,117791.65278652,0
+KTF.US,D,20100120,000000,6.57856,6.57856,6.53341,6.55525,62028.175693887,0
+KTF.US,D,20100121,000000,6.55525,6.58343,6.50543,6.54959,177195.42771501,0
+KTF.US,D,20100122,000000,6.54959,6.56706,6.52775,6.53341,113524.48195676,0
+KTF.US,D,20100125,000000,6.55525,6.57201,6.54413,6.56706,181253.97682493,0
+KTF.US,D,20100126,000000,6.57856,6.58343,6.56149,6.58343,195180.23249935,0
+KTF.US,D,20100127,000000,6.57201,6.58948,6.56706,6.58948,152368.43522089,0
+KTF.US,D,20100128,000000,6.57856,6.58343,6.55525,6.57856,74278.402768908,0
+KTF.US,D,20100129,000000,6.58948,6.58948,6.56149,6.57201,140759.19082128,0
+KTF.US,D,20100201,000000,6.56149,6.58343,6.56149,6.57856,131169.64654989,0
+KTF.US,D,20100202,000000,6.57856,6.62847,6.57201,6.62847,280559.93113263,0
+KTF.US,D,20100203,000000,6.59494,6.61696,6.59494,6.60585,96371.140548548,0
+KTF.US,D,20100204,000000,6.60138,6.60138,6.57856,6.58343,133757.76527705,0
+KTF.US,D,20100205,000000,6.59494,6.60138,6.56149,6.56149,120479.54711882,0
+KTF.US,D,20100208,000000,6.58948,6.61111,6.57201,6.60138,123803.38495455,0
+KTF.US,D,20100209,000000,6.60585,6.61111,6.57856,6.57856,192756.39077863,0
+KTF.US,D,20100210,000000,6.58948,6.59494,6.56706,6.58343,180245.13459522,0
+KTF.US,D,20100211,000000,6.57856,6.58343,6.57201,6.58343,115434.32813588,0
+KTF.US,D,20100212,000000,6.58343,6.58343,6.56706,6.57201,85368.612454924,0
+KTF.US,D,20100216,000000,6.57856,6.58948,6.56706,6.58948,105679.49902365,0
+KTF.US,D,20100217,000000,6.57856,6.59494,6.57856,6.57856,162866.03828246,0
+KTF.US,D,20100218,000000,6.57856,6.58948,6.56706,6.58948,218918.76384654,0
+KTF.US,D,20100219,000000,6.56706,6.58343,6.50017,6.50017,242177.56602155,0
+KTF.US,D,20100222,000000,6.50017,6.52775,6.45523,6.46138,250242.25685285,0
+KTF.US,D,20100223,000000,6.40572,6.50543,6.38875,6.50543,147832.17260758,0
+KTF.US,D,20100224,000000,6.49492,6.53341,6.47209,6.53341,156468.30554102,0
+KTF.US,D,20100225,000000,6.51188,6.54959,6.51188,6.54959,156781.74203796,0
+KTF.US,D,20100226,000000,6.55525,6.56706,6.53341,6.56706,137784.06368632,0
+KTF.US,D,20100301,000000,6.57201,6.58343,6.54413,6.55525,114614.95877249,0
+KTF.US,D,20100302,000000,6.55525,6.56149,6.52775,6.53341,169873.51083307,0
+KTF.US,D,20100303,000000,6.54959,6.54959,6.52775,6.53341,132062.58782413,0
+KTF.US,D,20100304,000000,6.54413,6.55525,6.53341,6.55525,153187.80458428,0
+KTF.US,D,20100305,000000,6.55525,6.57201,6.53966,6.56706,147955.12840382,0
+KTF.US,D,20100308,000000,6.57201,6.57201,6.54959,6.57201,132327.64827011,0
+KTF.US,D,20100309,000000,6.57856,6.57856,6.56706,6.57856,154971.67146398,0
+KTF.US,D,20100310,000000,6.58343,6.62282,6.57856,6.62282,168854.5902594,0
+KTF.US,D,20100311,000000,6.62282,6.63988,6.59494,6.63988,120800.03845652,0
+KTF.US,D,20100312,000000,6.61111,6.66181,6.58343,6.58948,164486.63599012,0
+KTF.US,D,20100315,000000,6.58343,6.61111,6.58343,6.59494,211518.23588176,0
+KTF.US,D,20100316,000000,6.58948,6.62282,6.58948,6.62282,166808.68643692,0
+KTF.US,D,20100317,000000,6.57201,6.62282,6.57201,6.62282,162239.16528858,0
+KTF.US,D,20100318,000000,6.63403,6.63403,6.60585,6.62847,117464.10660803,0
+KTF.US,D,20100319,000000,6.62847,6.63403,6.60585,6.63403,89547.093857888,0
+KTF.US,D,20100322,000000,6.61111,6.63988,6.61111,6.62282,125250.63514622,0
+KTF.US,D,20100323,000000,6.63403,6.63403,6.62282,6.63403,125375.60661124,0
+KTF.US,D,20100324,000000,6.63403,6.64633,6.63403,6.64633,105314.66297255,0
+KTF.US,D,20100325,000000,6.66786,6.66786,6.65218,6.66181,137667.15489647,0
+KTF.US,D,20100326,000000,6.66786,6.68443,6.65685,6.66181,120775.85043104,0
+KTF.US,D,20100329,000000,6.68443,6.68959,6.67392,6.67858,107035.03628535,0
+KTF.US,D,20100330,000000,6.68959,6.68959,6.66786,6.67858,134816.99922652,0
+KTF.US,D,20100331,000000,6.68959,6.70031,6.66786,6.68443,128655.09973359,0
+KTF.US,D,20100401,000000,6.68443,6.76312,6.68443,6.76312,141410.25184066,0
+KTF.US,D,20100405,000000,6.75696,6.76312,6.72303,6.739,154584.66305618,0
+KTF.US,D,20100406,000000,6.71727,6.76917,6.71727,6.75141,164337.47649961,0
+KTF.US,D,20100407,000000,6.75696,6.84002,6.74585,6.84002,209168.97390629,0
+KTF.US,D,20100408,000000,6.84002,6.84488,6.80707,6.80707,114892.1132312,0
+KTF.US,D,20100409,000000,6.82821,6.84488,6.80121,6.81292,191227.50600094,0
+KTF.US,D,20100412,000000,6.80121,6.84002,6.78376,6.7908,166424.70153231,0
+KTF.US,D,20100413,000000,6.77909,6.83396,6.77403,6.83396,155575.36426677,0
+KTF.US,D,20100414,000000,6.82821,6.84488,6.80121,6.80707,162505.23356894,0
+KTF.US,D,20100415,000000,6.78376,6.78376,6.73394,6.76312,145804.40980422,0
+KTF.US,D,20100416,000000,6.72848,6.77909,6.70031,6.70031,142387.85120411,0
+KTF.US,D,20100419,000000,6.71727,6.739,6.70031,6.71727,94596.344178403,0
+KTF.US,D,20100420,000000,6.739,6.739,6.69485,6.72848,123122.08890332,0
+KTF.US,D,20100421,000000,6.70536,6.75696,6.69485,6.72303,114428.50940935,0
+KTF.US,D,20100422,000000,6.739,6.76312,6.72303,6.76312,86499.402646465,0
+KTF.US,D,20100423,000000,6.78931,6.79586,6.73334,6.77333,73388.484997847,0
+KTF.US,D,20100426,000000,6.7908,6.84488,6.7908,6.82821,143158.84451653,0
+KTF.US,D,20100427,000000,6.82344,6.85023,6.82344,6.83396,86816.870480988,0
+KTF.US,D,20100428,000000,6.82821,6.86283,6.81838,6.83396,82542.644810468,0
+KTF.US,D,20100429,000000,6.82821,6.85023,6.81292,6.82821,145614.9369379,0
+KTF.US,D,20100430,000000,6.79645,6.82821,6.7908,6.7908,106071.54660343,0
+KTF.US,D,20100503,000000,6.81838,6.89686,6.80707,6.87881,194382.02765827,0
+KTF.US,D,20100504,000000,6.89131,6.90857,6.86283,6.87325,87830.751882672,0
+KTF.US,D,20100505,000000,6.89131,6.89131,6.85599,6.87881,128236.84845953,0
+KTF.US,D,20100506,000000,6.87325,6.88496,6.62847,6.75696,301839.34655526,0
+KTF.US,D,20100507,000000,6.82344,6.82821,6.66786,6.739,171116.17064248,0
+KTF.US,D,20100510,000000,6.82344,6.82821,6.77909,6.82821,130300.89330113,0
+KTF.US,D,20100511,000000,6.82821,6.91334,6.81292,6.87881,151215.47267265,0
+KTF.US,D,20100512,000000,6.85023,6.96245,6.85023,6.96245,123586.70055956,0
+KTF.US,D,20100513,000000,6.96831,6.97366,6.92376,6.96245,124444.36762997,0
+KTF.US,D,20100514,000000,6.94082,6.94082,6.84002,6.86283,95976.069465586,0
+KTF.US,D,20100517,000000,6.85599,6.89131,6.84002,6.86283,79963.596592865,0
+KTF.US,D,20100518,000000,6.86283,6.89686,6.82821,6.87881,99344.252014719,0
+KTF.US,D,20100519,000000,6.91334,6.92902,6.7908,6.7908,118752.11896525,0
+KTF.US,D,20100520,000000,6.739,6.78376,6.69485,6.72303,105969.75532951,0
+KTF.US,D,20100521,000000,6.60138,6.74585,6.60138,6.73394,95775.510420918,0
+KTF.US,D,20100524,000000,6.77909,6.85599,6.76917,6.85599,64452.017414613,0
+KTF.US,D,20100525,000000,6.79645,6.84002,6.739,6.82344,148855.12451883,0
+KTF.US,D,20100526,000000,6.87325,6.90232,6.79645,6.79645,79914.212707494,0
+KTF.US,D,20100527,000000,6.88496,6.92902,6.81838,6.92902,76200.342960768,0
+KTF.US,D,20100528,000000,6.92376,6.93487,6.82821,6.85599,102836.39819448,0
+KTF.US,D,20100601,000000,6.87881,6.89686,6.86283,6.89131,64176.878624693,0
+KTF.US,D,20100602,000000,6.90857,6.90857,6.85023,6.8678,84845.546403757,0
+KTF.US,D,20100603,000000,6.89131,6.89131,6.82344,6.84488,69247.29346751,0
+KTF.US,D,20100604,000000,6.86283,6.86283,6.80121,6.82821,91718.976979786,0
+KTF.US,D,20100607,000000,6.84488,6.85599,6.81838,6.85599,102028.11500944,0
+KTF.US,D,20100608,000000,6.8678,6.87881,6.85599,6.87881,81319.13385456,0
+KTF.US,D,20100609,000000,6.85599,6.90232,6.85599,6.87325,68699.03155646,0
+KTF.US,D,20100610,000000,6.87881,6.92376,6.86283,6.92376,97205.627427867,0
+KTF.US,D,20100611,000000,6.9187,6.92376,6.85023,6.89686,99046.940868102,0
+KTF.US,D,20100614,000000,6.9187,6.92376,6.86283,6.89131,93749.76328634,0
+KTF.US,D,20100615,000000,6.87881,6.88496,6.80707,6.81292,187868.39396137,0
+KTF.US,D,20100616,000000,6.82821,6.82821,6.76312,6.76312,99215.24921212,0
+KTF.US,D,20100617,000000,6.80707,6.86283,6.76917,6.86283,124029.1398591,0
+KTF.US,D,20100618,000000,6.87325,6.87325,6.81292,6.81838,121991.29871178,0
+KTF.US,D,20100621,000000,6.84488,6.8678,6.80707,6.86283,123649.18629207,0
+KTF.US,D,20100622,000000,6.87325,6.89131,6.82821,6.85023,127226.99839543,0
+KTF.US,D,20100623,000000,6.87325,6.91334,6.84002,6.91334,84771.974492899,0
+KTF.US,D,20100624,000000,6.87881,6.99023,6.87881,6.98517,343816.6569544,0
+KTF.US,D,20100625,000000,6.98517,7.07527,6.9566,7.04699,198950.54097222,0
+KTF.US,D,20100628,000000,7.01851,7.03737,6.98517,7.01851,114900.17590636,0
+KTF.US,D,20100629,000000,6.98517,7.058,6.96831,6.98061,175278.52669512,0
+KTF.US,D,20100630,000000,6.9951,7.05324,6.98517,7.04263,145788.2844539,0
+KTF.US,D,20100701,000000,7.01296,7.058,7.0071,7.04263,144744.16802035,0
+KTF.US,D,20100702,000000,7.05324,7.07527,7.01851,7.07527,91972.951247405,0
+KTF.US,D,20100706,000000,7.06823,7.12547,7.04699,7.12547,127032.48635713,0
+KTF.US,D,20100707,000000,7.07527,7.11248,7.06257,7.11248,139842.06152155,0
+KTF.US,D,20100708,000000,7.0851,7.11833,7.01296,7.06823,186773.88580805,0
+KTF.US,D,20100709,000000,7.07993,7.15871,7.04699,7.15871,77680.851687483,0
+KTF.US,D,20100712,000000,7.15325,7.15325,7.06257,7.09065,121294.88514462,0
+KTF.US,D,20100713,000000,7.06823,7.10177,7.058,7.09065,81302.000669839,0
+KTF.US,D,20100714,000000,7.0967,7.0967,7.04263,7.04263,106096.74246331,0
+KTF.US,D,20100715,000000,7.03737,7.03737,6.97366,6.98061,121358.37871152,0
+KTF.US,D,20100716,000000,7.01296,7.06257,6.98517,7.04263,124731.60043263,0
+KTF.US,D,20100719,000000,7.05324,7.06823,7.02546,7.04699,45833.284795615,0
+KTF.US,D,20100720,000000,7.01296,7.04263,7.00095,7.03142,102340.54367198,0
+KTF.US,D,20100721,000000,7.01296,7.06257,7.01296,7.06257,104715.00150733,0
+KTF.US,D,20100722,000000,7.06257,7.09065,7.058,7.07993,65779.33531324,0
+KTF.US,D,20100723,000000,7.07993,7.07993,7.04699,7.05324,56212.971232936,0
+KTF.US,D,20100726,000000,7.07993,7.09065,7.06823,7.06823,64576.988879632,0
+KTF.US,D,20100727,000000,7.09065,7.09065,7.04263,7.06257,175778.4125552,0
+KTF.US,D,20100728,000000,7.04699,7.0851,7.04699,7.06257,103065.17660221,0
+KTF.US,D,20100729,000000,7.07527,7.07527,7.01296,7.03737,101076.71934026,0
+KTF.US,D,20100730,000000,6.9951,7.06257,6.9951,7.04263,127822.62852306,0
+KTF.US,D,20100802,000000,7.01851,7.04699,7.01296,7.03737,111179.25131887,0
+KTF.US,D,20100803,000000,7.03142,7.05324,7.02546,7.04699,80080.505382721,0
+KTF.US,D,20100804,000000,7.06257,7.06257,7.01296,7.05324,114162.441129,0
+KTF.US,D,20100805,000000,7.04699,7.06257,7.03142,7.05324,127246.14724893,0
+KTF.US,D,20100806,000000,7.04263,7.10702,7.04263,7.10702,128445.47017936,0
+KTF.US,D,20100809,000000,7.12905,7.13431,7.0851,7.11248,58455.402762505,0
+KTF.US,D,20100810,000000,7.11248,7.18709,7.0967,7.18709,157758.33356702,0
+KTF.US,D,20100811,000000,7.14721,7.20753,7.10177,7.20753,138582.26852741,0
+KTF.US,D,20100812,000000,7.16982,7.18709,7.14096,7.16378,85250.695830672,0
+KTF.US,D,20100813,000000,7.15325,7.19126,7.14096,7.15325,49879.739892794,0
+KTF.US,D,20100816,000000,7.18085,7.19126,7.15871,7.16378,93724.567426458,0
+KTF.US,D,20100817,000000,7.19126,7.19126,7.12547,7.12905,133883.74457647,0
+KTF.US,D,20100818,000000,7.14721,7.15871,7.09065,7.15871,145502.05948562,0
+KTF.US,D,20100819,000000,7.14721,7.14721,7.10177,7.10177,139460.09228573,0
+KTF.US,D,20100820,000000,7.11833,7.14096,7.10702,7.12905,120211.46316966,0
+KTF.US,D,20100823,000000,7.14721,7.18709,7.10702,7.18709,87713.843092816,0
+KTF.US,D,20100824,000000,7.15871,7.23521,7.15871,7.23521,83490.009142062,0
+KTF.US,D,20100825,000000,7.17618,7.23521,7.16378,7.20347,116732.41883705,0
+KTF.US,D,20100826,000000,7.2234,7.2746,7.20753,7.2746,96026.461185351,0
+KTF.US,D,20100827,000000,7.26845,7.29892,7.25258,7.29892,66489.858561935,0
+KTF.US,D,20100830,000000,7.31489,7.34277,7.25883,7.28801,131249.26546712,0
+KTF.US,D,20100831,000000,7.31241,7.38008,7.30646,7.30646,157744.22388548,0
+KTF.US,D,20100901,000000,7.34694,7.3646,7.28801,7.29892,162639.27554352,0
+KTF.US,D,20100902,000000,7.30418,7.33106,7.2746,7.29892,112931.87533232,0
+KTF.US,D,20100903,000000,7.30973,7.31985,7.2234,7.23978,55664.709321886,0
+KTF.US,D,20100907,000000,7.25883,7.30418,7.25258,7.26845,114237.02087425,0
+KTF.US,D,20100908,000000,7.26845,7.30418,7.25258,7.25258,90241.491756259,0
+KTF.US,D,20100909,000000,7.29307,7.34277,7.25883,7.34277,65149.43881617,0
+KTF.US,D,20100910,000000,7.32432,7.34694,7.30973,7.34694,71626.790474842,0
+KTF.US,D,20100913,000000,7.34694,7.34694,7.31489,7.34277,82608.154046164,0
+KTF.US,D,20100914,000000,7.33752,7.37463,7.33752,7.35816,77454.088948537,0
+KTF.US,D,20100915,000000,7.34694,7.3646,7.25258,7.26845,154114.00439356,0
+KTF.US,D,20100916,000000,7.25258,7.26845,7.19752,7.22996,178294.97504029,0
+KTF.US,D,20100917,000000,7.23521,7.28076,7.15325,7.21349,102424.1939268,0
+KTF.US,D,20100920,000000,7.21864,7.26489,7.19126,7.22996,107293.04189055,0
+KTF.US,D,20100921,000000,7.24613,7.29892,7.22996,7.26845,102800.11615624,0
+KTF.US,D,20100922,000000,7.28801,7.31489,7.23978,7.29307,77267.639585404,0
+KTF.US,D,20100923,000000,7.30418,7.33752,7.2746,7.33752,134294.94100975,0
+KTF.US,D,20100924,000000,7.34277,7.37463,7.30973,7.37463,88649.113411666,0
+KTF.US,D,20100927,000000,7.38742,7.41858,7.33106,7.34277,99842.122206003,0
+KTF.US,D,20100928,000000,7.35309,7.38196,7.30418,7.30418,87684.615895352,0
+KTF.US,D,20100929,000000,7.31985,7.40776,7.31985,7.40776,112557.96877166,0
+KTF.US,D,20100930,000000,7.39795,7.43902,7.38792,7.43902,112515.63972706,0
+KTF.US,D,20101001,000000,7.43734,7.46382,7.39795,7.43187,89829.287488576,0
+KTF.US,D,20101004,000000,7.4032,7.41858,7.33752,7.41858,126654.54845889,0
+KTF.US,D,20101005,000000,7.41332,7.41332,7.26489,7.26489,130307.94814189,0
+KTF.US,D,20101006,000000,7.29892,7.31489,7.28076,7.29307,69074.953785911,0
+KTF.US,D,20101007,000000,7.28801,7.31985,7.2746,7.30418,115699.38858185,0
+KTF.US,D,20101008,000000,7.2746,7.34277,7.2746,7.32432,73965.974106361,0
+KTF.US,D,20101011,000000,7.31985,7.38742,7.30418,7.35816,85765.699206678,0
+KTF.US,D,20101012,000000,7.32432,7.34694,7.29307,7.32432,80422.161242732,0
+KTF.US,D,20101013,000000,7.34277,7.34277,7.26845,7.26845,154016.24445722,0
+KTF.US,D,20101014,000000,7.23978,7.24613,7.18085,7.20347,141666.24177707,0
+KTF.US,D,20101015,000000,7.18709,7.22996,7.07527,7.07993,173072.37720378,0
+KTF.US,D,20101018,000000,7.10702,7.11248,6.9187,6.98517,322532.20235981,0
+KTF.US,D,20101019,000000,6.98517,7.01851,6.94082,6.99023,149446.72330888,0
+KTF.US,D,20101020,000000,6.97366,7.03142,6.96831,6.99023,114629.06845403,0
+KTF.US,D,20101021,000000,7.01296,7.02546,6.9951,7.01851,100014.4618876,0
+KTF.US,D,20101022,000000,7.07527,7.07527,6.98061,7.01296,107050.15380128,0
+KTF.US,D,20101025,000000,7.03142,7.058,6.9951,7.05324,122869.1224701,0
+KTF.US,D,20101026,000000,7.05324,7.10702,7.04699,7.07527,92567.573540639,0
+KTF.US,D,20101027,000000,7.058,7.06257,7.0071,7.01296,85802.989079303,0
+KTF.US,D,20101028,000000,7.01296,7.06257,7.01296,7.058,69846.954932721,0
+KTF.US,D,20101029,000000,7.04828,7.08212,7.03737,7.08212,92001.170610474,0
+KTF.US,D,20101101,000000,7.0967,7.0967,7.03142,7.04263,110519.11978994,0
+KTF.US,D,20101102,000000,7.06257,7.06257,7.01851,7.04263,68089.291747296,0
+KTF.US,D,20101103,000000,7.058,7.06823,7.04263,7.04699,43280.44027229,0
+KTF.US,D,20101104,000000,7.058,7.058,7.01296,7.01296,97400.139466162,0
+KTF.US,D,20101105,000000,7.02546,7.04699,7.0071,7.03737,57167.390405297,0
+KTF.US,D,20101108,000000,7.02546,7.03142,6.9951,7.02546,96589.840612331,0
+KTF.US,D,20101109,000000,7.04699,7.04699,6.93487,6.94082,169945.06707513,0
+KTF.US,D,20101110,000000,6.92376,6.92376,6.63403,6.81838,447263.80279244,0
+KTF.US,D,20101111,000000,6.74585,6.76917,6.63403,6.70536,474447.1121028,0
+KTF.US,D,20101112,000000,6.56706,6.66181,6.43915,6.61696,478450.23032098,0
+KTF.US,D,20101115,000000,6.54959,6.55525,6.36653,6.41653,698644.91251199,0
+KTF.US,D,20101116,000000,6.28794,6.41653,6.02063,6.40572,720359.71239338,0
+KTF.US,D,20101117,000000,6.40572,6.76312,6.32743,6.58948,318874.77133922,0
+KTF.US,D,20101118,000000,6.54959,6.55525,6.41117,6.48926,314178.26305706,0
+KTF.US,D,20101119,000000,6.42734,6.57856,6.41117,6.51734,197677.64613094,0
+KTF.US,D,20101122,000000,6.52339,6.61111,6.52339,6.61111,390360.46499871,0
+KTF.US,D,20101123,000000,6.61111,6.62847,6.51734,6.57201,399275.76805964,0
+KTF.US,D,20101124,000000,6.62282,6.65685,6.56706,6.62847,290867.05349349,0
+KTF.US,D,20101126,000000,6.60585,6.72303,6.60585,6.72303,62726.60492984,0
+KTF.US,D,20101129,000000,6.74585,6.74585,6.70031,6.71727,122605.06985853,0
+KTF.US,D,20101130,000000,6.75607,6.78306,6.70904,6.75607,124663.06769375,0
+KTF.US,D,20101201,000000,6.80121,6.80121,6.52339,6.57201,228984.00595252,0
+KTF.US,D,20101202,000000,6.55525,6.57201,6.46733,6.52339,185995.83765488,0
+KTF.US,D,20101203,000000,6.51188,6.61111,6.46733,6.54413,162790.45070281,0
+KTF.US,D,20101206,000000,6.54413,6.54413,6.41117,6.46138,129448.26540269,0
+KTF.US,D,20101207,000000,6.42268,6.44987,6.28794,6.33289,250330.94627963,0
+KTF.US,D,20101208,000000,6.35006,6.42268,6.25529,6.39956,196290.86600299,0
+KTF.US,D,20101209,000000,6.3827,6.38875,6.31075,6.33289,99870.341569073,0
+KTF.US,D,20101210,000000,6.29945,6.32168,6.24348,6.32168,148334.07413646,0
+KTF.US,D,20101213,000000,6.29945,6.29945,6.19913,6.20489,188335.02128639,0
+KTF.US,D,20101214,000000,6.22701,6.22701,6.06548,6.13186,334405.49937098,0
+KTF.US,D,20101215,000000,6.07104,6.17711,6.07104,6.17711,193933.54135236,0
+KTF.US,D,20101216,000000,6.17503,6.32624,6.17503,6.32624,184411.52198545,0
+KTF.US,D,20101217,000000,6.32743,6.37774,6.31075,6.37774,135662.57228419,0
+KTF.US,D,20101220,000000,6.37774,6.37774,6.13821,6.19913,243486.74290107,0
+KTF.US,D,20101221,000000,6.216,6.216,6.03711,6.16044,314683.18808912,0
+KTF.US,D,20101222,000000,6.08751,6.20995,6.08751,6.17711,251925.34029302,0
+KTF.US,D,20101223,000000,6.18802,6.19913,6.13821,6.13821,128935.27769548,0
+KTF.US,D,20101227,000000,6.13186,6.13186,6.02619,6.0762,265971.52826048,0
+KTF.US,D,20101228,000000,6.09892,6.12145,6.04852,6.10428,156492.49356651,0
+KTF.US,D,20101229,000000,6.09902,6.20181,6.06489,6.10458,182591.37306751,0
+KTF.US,D,20101230,000000,6.11043,6.139,6.08205,6.1272,183046.91421419,0
+KTF.US,D,20101231,000000,6.15766,6.41743,6.14,6.36424,272690.76017403,0
+KTF.US,D,20110103,000000,6.33289,6.3827,6.29945,6.36077,190314.40803879,0
+KTF.US,D,20110104,000000,6.35521,6.4329,6.35521,6.40572,101897.09653805,0
+KTF.US,D,20110105,000000,6.39421,6.41117,6.32168,6.41117,110381.04647779,0
+KTF.US,D,20110106,000000,6.36077,6.38875,6.28794,6.28794,174361.39739539,0
+KTF.US,D,20110107,000000,6.29428,6.32168,6.18236,6.18802,159571.42764419,0
+KTF.US,D,20110110,000000,6.216,6.25996,6.15448,6.22146,156810.96923542,0
+KTF.US,D,20110111,000000,6.22701,6.22701,6.13186,6.13821,190695.36944021,0
+KTF.US,D,20110112,000000,6.14347,6.14347,6.02063,6.04355,253788.82608995,0
+KTF.US,D,20110113,000000,6.00376,6.00376,5.91506,5.95941,307846.03955131,0
+KTF.US,D,20110114,000000,5.91506,5.91506,5.7306,5.78111,614550.20273274,0
+KTF.US,D,20110118,000000,5.75839,5.91506,5.6923,5.87001,495884.75752548,0
+KTF.US,D,20110119,000000,5.89799,5.89799,5.78607,5.84819,269601.7477524,0
+KTF.US,D,20110120,000000,5.78607,5.9479,5.77009,5.93768,313049.48853431,0
+KTF.US,D,20110121,000000,5.95375,6.05973,5.95375,6.00951,165324.14637262,0
+KTF.US,D,20110124,000000,5.99295,6.13821,5.99295,6.13821,308702.69878733,0
+KTF.US,D,20110125,000000,6.11539,6.19348,6.10428,6.19348,330649.30057965,0
+KTF.US,D,20110126,000000,6.23267,6.24348,6.19348,6.20489,186717.44708191,0
+KTF.US,D,20110127,000000,6.23793,6.23793,6.13821,6.15448,136298.51578763,0
+KTF.US,D,20110128,000000,6.15448,6.23793,6.14347,6.20995,111433.22558649,0
+KTF.US,D,20110131,000000,6.24587,6.25251,6.13374,6.15161,79829.554618288,0
+KTF.US,D,20110201,000000,6.15448,6.19348,6.1266,6.14347,132914.20788818,0
+KTF.US,D,20110202,000000,6.14347,6.20995,6.13186,6.14347,124012.00667438,0
+KTF.US,D,20110203,000000,6.16044,6.19913,6.13821,6.19913,116424.02151207,0
+KTF.US,D,20110204,000000,6.20489,6.20489,6.16044,6.17711,98881.656027271,0
+KTF.US,D,20110207,000000,6.19913,6.23267,6.18802,6.19348,123423.43138752,0
+KTF.US,D,20110208,000000,6.17711,6.20489,6.14347,6.16044,105935.48896006,0
+KTF.US,D,20110209,000000,6.16044,6.18802,6.15448,6.18236,92243.050865349,0
+KTF.US,D,20110210,000000,6.15846,6.22513,6.15846,6.21977,79466.734235976,0
+KTF.US,D,20110211,000000,6.22701,6.29945,6.216,6.29428,109877.12928013,0
+KTF.US,D,20110214,000000,6.25996,6.29945,6.24348,6.29945,121165.88234202,0
+KTF.US,D,20110215,000000,6.23793,6.24348,6.14863,6.14863,189613.96313405,0
+KTF.US,D,20110216,000000,6.1653,6.18802,6.14863,6.18236,108733.23724145,0
+KTF.US,D,20110218,000000,6.25996,6.29428,6.23267,6.27156,99433.949275902,0
+KTF.US,D,20110222,000000,6.24954,6.32743,6.18802,6.24954,222259.734867,0
+KTF.US,D,20110223,000000,6.23793,6.3052,6.23793,6.29945,117829.95049354,0
+KTF.US,D,20110224,000000,6.3052,6.35521,6.2663,6.35006,100119.27666471,0
+KTF.US,D,20110225,000000,6.33775,6.3819,6.33169,6.35412,112000.63635105,0
+KTF.US,D,20110228,000000,6.36146,6.4074,6.36146,6.38418,125492.5154011,0
+KTF.US,D,20110301,000000,6.41107,6.52449,6.41107,6.52449,203027.23110126,0
+KTF.US,D,20110302,000000,6.49492,6.59562,6.47765,6.49492,363815.11486059,0
+KTF.US,D,20110303,000000,6.52449,6.59146,6.50137,6.59146,293631.54323983,0
+KTF.US,D,20110304,000000,6.59562,6.62906,6.54413,6.61151,310507.73018933,0
+KTF.US,D,20110307,000000,6.58948,6.61111,6.56706,6.58948,124367.77221592,0
+KTF.US,D,20110308,000000,6.61151,6.65764,6.59007,6.65764,242076.78258202,0
+KTF.US,D,20110309,000000,6.65268,6.68582,6.62906,6.63482,195194.34218089,0
+KTF.US,D,20110310,000000,6.66042,6.66548,6.60743,6.63721,115729.6236137,0
+KTF.US,D,20110311,000000,6.62906,6.63482,6.5729,6.60208,126420.73087918,0
+KTF.US,D,20110314,000000,6.56706,6.61151,6.53966,6.54413,65351.005695232,0
+KTF.US,D,20110315,000000,6.46654,6.56706,6.37089,6.52339,138507.68878216,0
+KTF.US,D,20110316,000000,6.50543,6.58343,6.50543,6.58343,66602.73601421,0
+KTF.US,D,20110317,000000,6.61865,6.6248,6.59007,6.60654,81565.045447015,0
+KTF.US,D,20110318,000000,6.61151,6.64057,6.61151,6.61776,62980.579197457,0
+KTF.US,D,20110321,000000,6.60585,6.64057,6.60585,6.62332,90745.408953915,0
+KTF.US,D,20110322,000000,6.62332,6.64057,6.61151,6.62906,104965.95227177,0
+KTF.US,D,20110323,000000,6.60585,6.67937,6.60585,6.67937,73903.488373852,0
+KTF.US,D,20110324,000000,6.64702,6.69117,6.64702,6.67431,84348.684046868,0
+KTF.US,D,20110325,000000,6.68741,6.72085,6.66548,6.66548,63398.830471512,0
+KTF.US,D,20110328,000000,6.65268,6.7011,6.65268,6.67431,72932.943851166,0
+KTF.US,D,20110329,000000,6.67431,6.69117,6.66261,6.69117,74782.319966564,0
+KTF.US,D,20110330,000000,6.67431,6.69117,6.65268,6.65268,101094.86035938,0
+KTF.US,D,20110331,000000,6.63641,6.70636,6.5358,6.5358,138739.49069308,0
+KTF.US,D,20110401,000000,6.55157,6.57439,6.46803,6.52449,161244.4327404,0
+KTF.US,D,20110404,000000,6.52775,6.52775,6.47209,6.51188,64409.688370011,0
+KTF.US,D,20110405,000000,6.4715,6.52865,6.4715,6.50543,79660.238439875,0
+KTF.US,D,20110406,000000,6.53341,6.59562,6.51734,6.59007,67489.630282085,0
+KTF.US,D,20110407,000000,6.56338,6.58561,6.51903,6.52449,88124.031691708,0
+KTF.US,D,20110408,000000,6.51903,6.54631,6.45562,6.46803,73876.276845179,0
+KTF.US,D,20110411,000000,6.47835,6.49571,6.35442,6.3825,103144.79551945,0
+KTF.US,D,20110412,000000,6.33517,6.37516,6.30729,6.32971,109668.50756029,0
+KTF.US,D,20110413,000000,6.33785,6.37119,6.2926,6.30937,210776.46976681,0
+KTF.US,D,20110414,000000,6.32028,6.33189,6.29806,6.32644,72422.979647138,0
+KTF.US,D,20110415,000000,6.31483,6.36017,6.30937,6.33785,73351.19512522,0
+KTF.US,D,20110418,000000,6.34876,6.37744,6.2926,6.37119,93705.418572947,0
+KTF.US,D,20110419,000000,6.37119,6.37119,6.32028,6.36017,76971.336273182,0
+KTF.US,D,20110420,000000,6.38845,6.45057,6.37744,6.44521,69694.771939028,0
+KTF.US,D,20110421,000000,6.45562,6.47835,6.43915,6.47239,62311.377158971,0
+KTF.US,D,20110425,000000,6.47835,6.50137,6.45057,6.50137,88228.84646882,0
+KTF.US,D,20110426,000000,6.51308,6.52935,6.46803,6.46803,80239.74321718,0
+KTF.US,D,20110427,000000,6.46803,6.55663,6.45057,6.55663,89794.01328474,0
+KTF.US,D,20110428,000000,6.51903,6.62014,6.51903,6.59781,68367.454040401,0
+KTF.US,D,20110429,000000,6.63641,6.65446,6.59494,6.60585,70125.117225826,0
+KTF.US,D,20110502,000000,6.64872,6.66548,6.56338,6.59146,109484.07386595,0
+KTF.US,D,20110503,000000,6.60654,6.61865,6.55475,6.61229,52224.970530686,0
+KTF.US,D,20110504,000000,6.61319,6.66489,6.60277,6.63055,106137.05583912,0
+KTF.US,D,20110505,000000,6.6248,6.64226,6.59562,6.62986,83139.282772493,0
+KTF.US,D,20110506,000000,6.64802,6.66489,6.61944,6.63641,42920.643393163,0
+KTF.US,D,20110509,000000,6.63641,6.69247,6.61944,6.68741,68695.000218878,0
+KTF.US,D,20110510,000000,6.69773,6.74992,6.68146,6.74992,69422.656652294,0
+KTF.US,D,20110511,000000,6.75607,6.76232,6.71519,6.71519,74221.964042771,0
+KTF.US,D,20110512,000000,6.70298,6.74992,6.70298,6.73334,57966.603080779,0
+KTF.US,D,20110513,000000,6.73334,6.74992,6.71519,6.71519,32278.920013061,0
+KTF.US,D,20110516,000000,6.72085,6.74992,6.71519,6.73334,87108.134621233,0
+KTF.US,D,20110517,000000,6.74992,6.75607,6.70298,6.72085,110562.45666894,0
+KTF.US,D,20110518,000000,6.73771,6.75607,6.72085,6.75607,60398.507476668,0
+KTF.US,D,20110519,000000,6.74992,6.74992,6.70298,6.70904,80682.182516722,0
+KTF.US,D,20110520,000000,6.72601,6.74437,6.70904,6.73771,78162.596528442,0
+KTF.US,D,20110523,000000,6.71519,6.74992,6.69247,6.73334,146860.6202505,0
+KTF.US,D,20110524,000000,6.72085,6.73771,6.72085,6.72085,94537.889783475,0
+KTF.US,D,20110525,000000,6.72601,6.73771,6.72085,6.72085,116758.62253132,0
+KTF.US,D,20110526,000000,6.70904,6.76232,6.70904,6.74437,105859.90138042,0
+KTF.US,D,20110527,000000,6.73334,6.76837,6.73334,6.74992,43594.884603626,0
+KTF.US,D,20110531,000000,6.80707,6.80707,6.76094,6.7776,112268.72030021,0
+KTF.US,D,20110601,000000,6.7783,6.78306,6.69247,6.69773,196132.63600293,0
+KTF.US,D,20110602,000000,6.73334,6.76758,6.68741,6.76758,286084.87928773,0
+KTF.US,D,20110603,000000,6.75607,6.75607,6.61229,6.61865,159757.87700731,0
+KTF.US,D,20110606,000000,6.61944,6.6766,6.60703,6.61319,175087.03816002,0
+KTF.US,D,20110607,000000,6.62986,6.69247,6.62986,6.68146,58450.363590529,0
+KTF.US,D,20110608,000000,6.68146,6.72601,6.68146,6.70904,65647.309007454,0
+KTF.US,D,20110609,000000,6.68632,6.69723,6.66319,6.66319,77784.658630199,0
+KTF.US,D,20110610,000000,6.67004,6.6759,6.66489,6.67004,70330.71544247,0
+KTF.US,D,20110613,000000,6.69247,6.69247,6.65883,6.69247,80664.041497607,0
+KTF.US,D,20110614,000000,6.69773,6.72601,6.69773,6.72085,88395.139144047,0
+KTF.US,D,20110615,000000,6.72085,6.72085,6.69773,6.70298,71451.427290057,0
+KTF.US,D,20110616,000000,6.71877,6.71877,6.69555,6.7016,49167.200975308,0
+KTF.US,D,20110617,000000,6.72085,6.73334,6.70904,6.72085,51488.243587712,0
+KTF.US,D,20110620,000000,6.72085,6.72085,6.69247,6.70904,78499.213216476,0
+KTF.US,D,20110621,000000,6.72601,6.73334,6.70904,6.72085,71866.655060926,0
+KTF.US,D,20110622,000000,6.73334,6.78376,6.72085,6.77333,86918.661754914,0
+KTF.US,D,20110623,000000,6.76837,6.8409,6.76837,6.8409,134831.10890806,0
+KTF.US,D,20110624,000000,6.83456,6.85182,6.81292,6.85182,127535.39572039,0
+KTF.US,D,20110627,000000,6.82433,6.85182,6.82433,6.8409,46573.035241774,0
+KTF.US,D,20110628,000000,6.84527,6.84527,6.79645,6.81292,55744.328239115,0
+KTF.US,D,20110629,000000,6.8288,6.8288,6.78376,6.7901,39708.675175303,0
+KTF.US,D,20110630,000000,6.81898,6.8424,6.76669,6.79586,109420.58029905,0
+KTF.US,D,20110701,000000,6.80707,6.85182,6.77333,6.85182,65347.982192046,0
+KTF.US,D,20110705,000000,6.8409,6.85182,6.82433,6.82433,88410.256659976,0
+KTF.US,D,20110706,000000,6.84527,6.85182,6.80628,6.81194,108419.8007445,0
+KTF.US,D,20110707,000000,6.8409,6.84616,6.79586,6.79586,76565.179011872,0
+KTF.US,D,20110708,000000,6.80121,6.83456,6.79586,6.83456,86818.886149779,0
+KTF.US,D,20110711,000000,6.8288,6.83456,6.80121,6.83456,122426.68317056,0
+KTF.US,D,20110712,000000,6.83456,6.83456,6.80628,6.80628,99239.437237606,0
+KTF.US,D,20110713,000000,6.84616,6.85182,6.81838,6.8409,122766.32336178,0
+KTF.US,D,20110714,000000,6.85737,6.85737,6.81292,6.83456,128905.04266362,0
+KTF.US,D,20110715,000000,6.84616,6.84616,6.80121,6.80121,86004.555958366,0
+KTF.US,D,20110718,000000,6.8288,6.8288,6.76758,6.7783,188085.07835636,0
+KTF.US,D,20110719,000000,6.80043,6.83456,6.7776,6.81194,78210.972579416,0
+KTF.US,D,20110720,000000,6.8409,6.8409,6.80121,6.81292,80330.448312758,0
+KTF.US,D,20110721,000000,6.81838,6.86432,6.81838,6.85737,101480.86093278,0
+KTF.US,D,20110722,000000,6.87524,6.88705,6.85737,6.86928,109447.79182772,0
+KTF.US,D,20110725,000000,6.84616,6.88099,6.82433,6.86928,127293.51546551,0
+KTF.US,D,20110726,000000,6.86204,6.87881,6.83783,6.84378,51749.272696098,0
+KTF.US,D,20110727,000000,6.83456,6.8409,6.74913,6.75538,118603.96730914,0
+KTF.US,D,20110728,000000,6.75141,6.82632,6.7276,6.82632,95125.457235942,0
+KTF.US,D,20110729,000000,6.81422,6.82573,6.75538,6.82573,124087.59425403,0
+KTF.US,D,20110801,000000,6.88705,6.9558,6.87524,6.92188,147498.57942274,0
+KTF.US,D,20110802,000000,6.9433,7.00036,6.91503,6.96662,82773.438886995,0
+KTF.US,D,20110803,000000,7.00095,7.04322,6.96831,7.04322,97658.145071362,0
+KTF.US,D,20110804,000000,7.03142,7.04322,6.91949,6.96662,181363.83077402,0
+KTF.US,D,20110805,000000,6.97982,6.97982,6.83456,6.88705,144522.44445338,0
+KTF.US,D,20110808,000000,6.74843,6.80628,6.39053,6.48291,348598.83116016,0
+KTF.US,D,20110809,000000,6.37842,6.7776,6.37842,6.60883,311370.43643172,0
+KTF.US,D,20110810,000000,6.61537,6.79517,6.5986,6.72472,115840.48539719,0
+KTF.US,D,20110811,000000,6.67392,6.76708,6.62152,6.71291,171984.92389124,0
+KTF.US,D,20110812,000000,6.71291,6.78931,6.71291,6.78931,144834.87311593,0
+KTF.US,D,20110815,000000,6.84002,6.95084,6.83456,6.91046,117955.92979295,0
+KTF.US,D,20110816,000000,6.96176,6.96176,6.85182,6.92188,147165.99407228,0
+KTF.US,D,20110817,000000,6.97366,7.0075,6.93239,6.96831,88087.749653476,0
+KTF.US,D,20110818,000000,6.96831,6.96831,6.87524,6.91046,97278.191504329,0
+KTF.US,D,20110819,000000,6.89915,6.91721,6.85182,6.91721,81896.622963073,0
+KTF.US,D,20110822,000000,6.93239,6.97982,6.91046,6.97982,51791.601740702,0
+KTF.US,D,20110823,000000,7.01435,7.02001,6.96176,7.02001,78238.18410809,0
+KTF.US,D,20110824,000000,7.05473,7.05473,6.94479,6.95084,118534.42673586,0
+KTF.US,D,20110825,000000,6.98517,6.99579,6.94479,6.98517,102322.40265287,0
+KTF.US,D,20110826,000000,7.01296,7.04322,6.98885,6.9951,89660.979144559,0
+KTF.US,D,20110829,000000,7.05473,7.10543,7.03915,7.08886,108603.22660445,0
+KTF.US,D,20110830,000000,7.10027,7.10027,7.02001,7.0325,118046.63488853,0
+KTF.US,D,20110831,000000,7.07359,7.1089,7.07359,7.09065,118021.43902864,0
+KTF.US,D,20110901,000000,7.10543,7.12835,7.02001,7.07825,101543.34666529,0
+KTF.US,D,20110902,000000,7.00095,7.07914,6.99579,7.03965,69111.235824143,0
+KTF.US,D,20110906,000000,7.02546,7.06475,7.00621,7.03737,66207.664931247,0
+KTF.US,D,20110907,000000,7.09869,7.1098,7.02962,7.1098,99693.970549893,0
+KTF.US,D,20110908,000000,7.1098,7.18143,7.1098,7.13292,82580.942517491,0
+KTF.US,D,20110909,000000,7.15871,7.15871,7.10464,7.14641,102207.5095318,0
+KTF.US,D,20110912,000000,7.14036,7.25744,7.14036,7.25744,121274.72845671,0
+KTF.US,D,20110913,000000,7.32075,7.3911,7.29307,7.37235,178387.69580466,0
+KTF.US,D,20110914,000000,7.41332,7.41332,7.22638,7.24385,151459.36859632,0
+KTF.US,D,20110915,000000,7.23759,7.2509,7.12389,7.16982,149235.07808587,0
+KTF.US,D,20110916,000000,7.19285,7.20475,7.14641,7.18233,85041.066276448,0
+KTF.US,D,20110919,000000,7.16982,7.20475,7.16467,7.20475,60777.453209305,0
+KTF.US,D,20110920,000000,7.20475,7.22192,7.15325,7.22192,102386.90405417,0
+KTF.US,D,20110921,000000,7.26329,7.31489,7.23204,7.29307,89907.898571411,0
+KTF.US,D,20110922,000000,7.2509,7.36689,7.21071,7.35558,133800.09432165,0
+KTF.US,D,20110923,000000,7.35646,7.40201,7.29307,7.37235,145533.30235188,0
+KTF.US,D,20110926,000000,7.41858,7.43734,7.37235,7.43187,98748.621887089,0
+KTF.US,D,20110927,000000,7.43734,7.47692,7.37939,7.40201,149322.75967825,0
+KTF.US,D,20110928,000000,7.45916,7.45916,7.36113,7.37939,98209.430485597,0
+KTF.US,D,20110929,000000,7.47196,7.47196,7.37235,7.37235,80901.8904149,0
+KTF.US,D,20110930,000000,7.43118,7.46005,7.36986,7.40657,88394.131309652,0
+KTF.US,D,20111003,000000,7.43187,7.45271,7.33861,7.35558,115907.00246728,0
+KTF.US,D,20111004,000000,7.37939,7.37939,7.17618,7.22638,165888.533634,0
+KTF.US,D,20111005,000000,7.26261,7.26261,7.16378,7.20396,141289.31171322,0
+KTF.US,D,20111006,000000,7.24127,7.25436,7.10107,7.11922,151371.68700392,0
+KTF.US,D,20111007,000000,7.11615,7.16914,6.97584,7.16914,181697.42395887,0
+KTF.US,D,20111010,000000,7.20991,7.27986,7.16378,7.20991,112553.93743408,0
+KTF.US,D,20111011,000000,7.21418,7.22092,7.15157,7.19196,71960.38365969,0
+KTF.US,D,20111012,000000,7.23759,7.34446,7.14562,7.31489,199694.32275596,0
+KTF.US,D,20111013,000000,7.30973,7.33295,7.23759,7.33295,72864.411112285,0
+KTF.US,D,20111014,000000,7.38644,7.48982,7.34446,7.48585,136593.81126546,0
+KTF.US,D,20111017,000000,7.48982,7.50173,7.29892,7.36758,168540.14592807,0
+KTF.US,D,20111018,000000,7.31489,7.36758,7.30497,7.3395,83306.583282116,0
+KTF.US,D,20111019,000000,7.27986,7.36758,7.27986,7.32125,113756.28386768,0
+KTF.US,D,20111020,000000,7.35646,7.35646,7.29892,7.3261,39522.22581217,0
+KTF.US,D,20111021,000000,7.41937,7.41937,7.36113,7.3911,78086.001114398,0
+KTF.US,D,20111024,000000,7.40201,7.41937,7.30973,7.3395,122439.7850177,0
+KTF.US,D,20111025,000000,7.3395,7.39795,7.32203,7.38107,159382.96261226,0
+KTF.US,D,20111026,000000,7.35011,7.39795,7.35011,7.39795,85875.553155766,0
+KTF.US,D,20111027,000000,7.40727,7.40727,7.27986,7.30973,178349.39809764,0
+KTF.US,D,20111028,000000,7.33752,7.34277,7.29624,7.31896,80786.997293835,0
+KTF.US,D,20111031,000000,7.37383,7.42165,7.33354,7.38742,109113.19080848,0
+KTF.US,D,20111101,000000,7.40727,7.47692,7.31896,7.34277,170633.41796713,0
+KTF.US,D,20111102,000000,7.38644,7.38644,7.30497,7.33295,118210.91189496,0
+KTF.US,D,20111103,000000,7.36302,7.36917,7.23204,7.26687,206749.16352314,0
+KTF.US,D,20111104,000000,7.28899,7.30576,7.25814,7.30576,141335.67209541,0
+KTF.US,D,20111107,000000,7.37235,7.48585,7.30973,7.45361,343220.01899238,0
+KTF.US,D,20111108,000000,7.41729,7.55432,7.41262,7.50788,201395.54721524,0
+KTF.US,D,20111109,000000,7.50569,7.59143,7.50569,7.58765,215104.11066029,0
+KTF.US,D,20111110,000000,7.5697,7.57466,7.46214,7.57466,212761.90352558,0
+KTF.US,D,20111111,000000,7.57674,7.65433,7.57674,7.65433,230228.68143073,0
+KTF.US,D,20111114,000000,7.69402,7.71823,7.62496,7.65989,356767.32893417,0
+KTF.US,D,20111115,000000,7.66624,7.68976,7.63628,7.63628,203291.28371283,0
+KTF.US,D,20111116,000000,7.64937,7.68976,7.60492,7.63628,222086.387351,0
+KTF.US,D,20111117,000000,7.67755,7.70791,7.60492,7.61216,156473.34471299,0
+KTF.US,D,20111118,000000,7.64937,7.67259,7.61216,7.65989,70144.266079338,0
+KTF.US,D,20111121,000000,7.67755,7.74006,7.67755,7.71298,213757.64390815,0
+KTF.US,D,20111122,000000,7.74006,7.78283,7.71298,7.74661,219370.27365564,0
+KTF.US,D,20111123,000000,7.83472,7.84167,7.74006,7.81239,176985.79816078,0
+KTF.US,D,20111125,000000,7.86479,7.86479,7.83045,7.84871,98766.762906206,0
+KTF.US,D,20111128,000000,7.92998,7.92998,7.71298,7.79552,213198.29581875,0
+KTF.US,D,20111129,000000,7.90576,7.90576,7.69402,7.71298,192084.16523696,0
+KTF.US,D,20111130,000000,7.78848,7.8504,7.7225,7.73788,184990.01892836,0
+KTF.US,D,20111201,000000,7.80078,7.8254,7.74006,7.80625,142566.23789208,0
+KTF.US,D,20111202,000000,7.8254,7.83393,7.75227,7.79474,252618.730357,0
+KTF.US,D,20111205,000000,7.83472,7.84871,7.71298,7.75961,231663.83760966,0
+KTF.US,D,20111206,000000,7.72577,7.77479,7.70494,7.74959,125165.97705702,0
+KTF.US,D,20111207,000000,7.74959,7.786,7.72151,7.74959,136586.7564247,0
+KTF.US,D,20111208,000000,7.73708,7.77975,7.72577,7.77975,111227.62736984,0
+KTF.US,D,20111209,000000,7.75227,7.78213,7.73916,7.77628,65961.753338792,0
+KTF.US,D,20111212,000000,7.76437,7.79989,7.75901,7.78213,103741.43348147,0
+KTF.US,D,20111213,000000,7.80625,7.8117,7.78848,7.80625,98038.098638394,0
+KTF.US,D,20111214,000000,7.84167,7.89951,7.83393,7.89951,126783.55126149,0
+KTF.US,D,20111215,000000,7.8762,7.88801,7.8117,7.8117,196546.8559394,0
+KTF.US,D,20111216,000000,7.84871,7.89495,7.79989,7.83393,141409.24400626,0
+KTF.US,D,20111219,000000,7.88225,7.88801,7.84167,7.88225,69670.583913541,0
+KTF.US,D,20111220,000000,7.86994,7.94982,7.86479,7.93066,163999.85197719,0
+KTF.US,D,20111221,000000,7.96292,7.96292,7.89951,7.95746,96624.106981771,0
+KTF.US,D,20111222,000000,7.92293,8.03426,7.91112,8.03426,168596.5846542,0
+KTF.US,D,20111223,000000,8.05717,8.06988,8.00628,8.06988,107376.69214535,0
+KTF.US,D,20111227,000000,8.09736,8.15521,8.03426,8.08417,121365.43355229,0
+KTF.US,D,20111228,000000,8.13129,8.13129,8.09736,8.09736,78645.349203797,0
+KTF.US,D,20111229,000000,8.07742,8.15521,8.06313,8.08417,229727.78773626,0
+KTF.US,D,20111230,000000,8.18983,8.21077,8.08665,8.15154,144249.32133226,0
+KTF.US,D,20120103,000000,8.17198,8.18478,7.99943,8.01342,212939.28237916,0
+KTF.US,D,20120104,000000,8.03426,8.05717,8.01342,8.05241,125524.76610175,0
+KTF.US,D,20120105,000000,8.01898,8.07742,8.01898,8.05717,147969.23808534,0
+KTF.US,D,20120106,000000,8.06313,8.08417,8.03356,8.03356,155348.60152783,0
+KTF.US,D,20120109,000000,8.07077,8.092,8.05241,8.07077,251222.87971949,0
+KTF.US,D,20120110,000000,8.03356,8.14241,8.03356,8.13129,177471.57433932,0
+KTF.US,D,20120111,000000,8.11105,8.11968,8.06988,8.092,165055.05458907,0
+KTF.US,D,20120112,000000,8.10341,8.11443,8.09637,8.10341,126084.11419114,0
+KTF.US,D,20120113,000000,8.10341,8.13557,8.10341,8.11968,149888.15477403,0
+KTF.US,D,20120117,000000,8.14816,8.16841,8.12654,8.14816,229437.53143041,0
+KTF.US,D,20120118,000000,8.17198,8.21177,8.14816,8.21177,181370.88561479,0
+KTF.US,D,20120119,000000,8.19173,8.29224,8.19173,8.258,175040.67777783,0
+KTF.US,D,20120120,000000,8.26921,8.30107,8.21733,8.26376,120335.42680028,0
+KTF.US,D,20120123,000000,8.30107,8.32746,8.26921,8.31396,292288.09999087,0
+KTF.US,D,20120124,000000,8.31396,8.33798,8.21733,8.22337,181557.33497792,0
+KTF.US,D,20120125,000000,8.23102,8.26921,8.19173,8.19619,156712.20146468,0
+KTF.US,D,20120126,000000,8.22337,8.33183,8.22337,8.27368,187207.25459804,0
+KTF.US,D,20120127,000000,8.28033,8.34472,8.26921,8.30206,144413.59833869,0
+KTF.US,D,20120130,000000,8.31396,8.40317,8.2967,8.38858,204716.36154781,0
+KTF.US,D,20120131,000000,8.3987,8.48761,8.3987,8.43403,127196.76336357,0
+KTF.US,D,20120201,000000,8.51876,8.51876,8.41468,8.44266,160489.56477831,0
+KTF.US,D,20120202,000000,8.46419,8.46419,8.43145,8.43591,175615.14338316,0
+KTF.US,D,20120203,000000,8.45893,8.46587,8.40406,8.43749,116270.83068399,0
+KTF.US,D,20120206,000000,8.39592,8.41468,8.20592,8.30107,286168.52954254,0
+KTF.US,D,20120207,000000,8.27467,8.3088,8.258,8.28588,140248.21878286,0
+KTF.US,D,20120208,000000,8.30206,8.36388,8.29749,8.33877,141975.64693642,0
+KTF.US,D,20120209,000000,8.32925,8.3859,8.32289,8.35871,106388.00660356,0
+KTF.US,D,20120210,000000,8.34472,8.34472,8.30206,8.34472,120146.96176836,0
+KTF.US,D,20120213,000000,8.322,8.36388,8.31396,8.36388,120867.56336101,0
+KTF.US,D,20120214,000000,8.35207,8.36388,8.25384,8.25384,139281.70559776,0
+KTF.US,D,20120215,000000,8.258,8.258,8.13557,8.14241,272596.02374087,0
+KTF.US,D,20120216,000000,8.14241,8.14241,8.01818,8.02295,415823.40099628,0
+KTF.US,D,20120217,000000,8.02295,8.11105,7.98732,8.06918,244858.40551309,0
+KTF.US,D,20120221,000000,8.08357,8.2318,8.08357,8.13557,220393.22556688,0
+KTF.US,D,20120222,000000,8.12654,8.19688,8.08357,8.18478,153859.02229155,0
+KTF.US,D,20120223,000000,8.11968,8.17287,8.09637,8.11968,140782.37101238,0
+KTF.US,D,20120224,000000,8.11968,8.2318,8.11443,8.21821,107161.01558477,0
+KTF.US,D,20120227,000000,8.25384,8.37797,8.23955,8.37797,179148.61077312,0
+KTF.US,D,20120228,000000,8.37082,8.38401,8.33877,8.37797,132306.48374781,0
+KTF.US,D,20120229,000000,8.38858,8.39692,8.35593,8.35593,84623.822836788,0
+KTF.US,D,20120301,000000,8.35207,8.41021,8.32825,8.40406,92291.426916324,0
+KTF.US,D,20120302,000000,8.3987,8.41289,8.32389,8.34056,59205.231552618,0
+KTF.US,D,20120305,000000,8.33877,8.4234,8.20592,8.21177,201215.14485848,0
+KTF.US,D,20120306,000000,8.17684,8.19173,8.10183,8.1307,133129.88444877,0
+KTF.US,D,20120307,000000,8.13129,8.21821,8.11968,8.21821,148235.30636571,0
+KTF.US,D,20120308,000000,8.19688,8.28132,8.19688,8.26921,103554.98411833,0
+KTF.US,D,20120309,000000,8.24769,8.34056,8.24769,8.30285,86174.879971174,0
+KTF.US,D,20120312,000000,8.32289,8.34651,8.30285,8.34651,72494.535889205,0
+KTF.US,D,20120313,000000,8.34651,8.39096,8.3094,8.3727,180411.42727045,0
+KTF.US,D,20120314,000000,8.36466,8.36466,8.15521,8.16305,200059.15880706,0
+KTF.US,D,20120315,000000,8.13129,8.14816,7.86557,7.94635,492514.55930756,0
+KTF.US,D,20120316,000000,7.86151,7.94635,7.57764,7.73361,583953.35832545,0
+KTF.US,D,20120319,000000,7.62189,7.86151,7.58925,7.72815,320748.3354801,0
+KTF.US,D,20120320,000000,7.69234,7.85506,7.69234,7.83551,173662.96815944,0
+KTF.US,D,20120321,000000,7.83045,7.96054,7.83045,7.96054,153124.31101738,0
+KTF.US,D,20120322,000000,7.91955,7.96054,7.88374,7.96054,163490.89560756,0
+KTF.US,D,20120323,000000,7.93295,7.95398,7.90894,7.94635,100713.89895795,0
+KTF.US,D,20120326,000000,7.94635,7.99248,7.91955,7.9397,178146.82338418,0
+KTF.US,D,20120327,000000,7.9397,8.13557,7.88949,8.13557,199763.86332924,0
+KTF.US,D,20120328,000000,8.18478,8.25463,8.11017,8.24769,185261.12638069,0
+KTF.US,D,20120329,000000,8.2588,8.29392,8.21177,8.23955,138655.84043827,0
+KTF.US,D,20120330,000000,8.29224,8.33262,8.27368,8.29224,142214.50368812,0
+KTF.US,D,20120402,000000,8.29392,8.3094,8.25463,8.25463,105888.12074348,0
+KTF.US,D,20120403,000000,8.25463,8.27567,8.19173,8.20592,101713.6706781,0
+KTF.US,D,20120404,000000,8.28033,8.2967,8.20412,8.29224,65926.479134956,0
+KTF.US,D,20120405,000000,8.3088,8.35207,8.27368,8.32825,66453.576523704,0
+KTF.US,D,20120409,000000,8.29392,8.33351,8.2318,8.24769,75299.33901136,0
+KTF.US,D,20120410,000000,8.29839,8.3094,8.25463,8.28132,71207.531366392,0
+KTF.US,D,20120411,000000,8.26921,8.30285,8.2588,8.26921,90018.760354895,0
+KTF.US,D,20120412,000000,8.30285,8.3345,8.29392,8.3094,95246.397363379,0
+KTF.US,D,20120413,000000,8.28132,8.32389,8.26921,8.26921,111212.50985391,0
+KTF.US,D,20120416,000000,8.28132,8.29839,8.26376,8.28132,77171.89531785,0
+KTF.US,D,20120417,000000,8.26842,8.31396,8.25284,8.27368,110761.00004482,0
+KTF.US,D,20120418,000000,8.26921,8.3737,8.26921,8.35951,117687.8458438,0
+KTF.US,D,20120419,000000,8.34056,8.35951,8.29392,8.29392,67403.964358483,0
+KTF.US,D,20120420,000000,8.34056,8.34651,8.28132,8.34056,92289.411247534,0
+KTF.US,D,20120423,000000,8.3345,8.48403,8.3094,8.3094,85802.989079303,0
+KTF.US,D,20120424,000000,8.32389,8.34056,8.32389,8.33004,85722.362327678,0
+KTF.US,D,20120425,000000,8.35951,8.43403,8.34056,8.34651,195355.59568414,0
+KTF.US,D,20120426,000000,8.35305,8.36536,8.3094,8.32389,126569.89036968,0
+KTF.US,D,20120427,000000,8.3088,8.33262,8.28033,8.33262,135722.03451352,0
+KTF.US,D,20120430,000000,8.35207,8.35207,8.26306,8.32825,126162.72527398,0
+KTF.US,D,20120501,000000,8.3088,8.35207,8.3088,8.33262,137926.16833606,0
+KTF.US,D,20120502,000000,8.32389,8.3345,8.3094,8.33004,175085.02249122,0
+KTF.US,D,20120503,000000,8.322,8.32825,8.2967,8.3088,111718.44272036,0
+KTF.US,D,20120504,000000,8.285,8.3088,8.27368,8.29224,116922.89953776,0
+KTF.US,D,20120507,000000,8.26376,8.30285,8.26376,8.28688,174644.59886048,0
+KTF.US,D,20120508,000000,8.26921,8.29839,8.24769,8.28688,174881.43994337,0
+KTF.US,D,20120509,000000,8.285,8.34552,8.27368,8.34552,153435.73184553,0
+KTF.US,D,20120510,000000,8.34552,8.40485,8.33966,8.40485,125412.89648387,0
+KTF.US,D,20120511,000000,8.39007,8.46161,8.39007,8.46161,149288.49330882,0
+KTF.US,D,20120514,000000,8.49197,8.51072,8.45426,8.48403,164289.10044864,0
+KTF.US,D,20120515,000000,8.48403,8.6029,8.48403,8.56361,187097.40064896,0
+KTF.US,D,20120516,000000,8.57353,8.57353,8.51817,8.57035,122788.49571848,0
+KTF.US,D,20120517,000000,8.57899,8.6029,8.50438,8.55746,168735.66580076,0
+KTF.US,D,20120518,000000,8.52402,8.54843,8.38501,8.41785,183114.43911868,0
+KTF.US,D,20120521,000000,8.42956,8.57035,8.41785,8.54843,98123.764561996,0
+KTF.US,D,20120522,000000,8.57035,8.59139,8.50438,8.59139,135170.74909928,0
+KTF.US,D,20120523,000000,8.59139,8.65678,8.56361,8.64943,186143.98931099,0
+KTF.US,D,20120524,000000,8.62681,8.68645,8.59139,8.62681,103139.75634747,0
+KTF.US,D,20120525,000000,8.66412,8.68645,8.6029,8.64487,192392.56256192,0
+KTF.US,D,20120529,000000,8.68645,8.75144,8.63862,8.65678,172483.80191693,0
+KTF.US,D,20120530,000000,8.64943,8.71572,8.63862,8.67038,130916.68011667,0
+KTF.US,D,20120531,000000,8.70173,8.81771,8.693,8.81216,180969.76752545,0
+KTF.US,D,20120601,000000,8.79599,8.89362,8.7568,8.79599,185801.32561658,0
+KTF.US,D,20120604,000000,8.81771,8.82784,8.70173,8.75144,140908.35031179,0
+KTF.US,D,20120605,000000,8.76136,8.78676,8.71482,8.78676,80841.420351181,0
+KTF.US,D,20120606,000000,8.80105,8.83756,8.693,8.693,166440.82688263,0
+KTF.US,D,20120607,000000,8.75144,8.7568,8.70173,8.75144,81965.155701954,0
+KTF.US,D,20120608,000000,8.77496,8.80105,8.71572,8.76235,88020.22474899,0
+KTF.US,D,20120611,000000,8.77009,8.88876,8.72296,8.75144,144939.68789304,0
+KTF.US,D,20120612,000000,8.81216,8.81216,8.69716,8.72921,116453.24870954,0
+KTF.US,D,20120613,000000,8.75144,8.75144,8.64487,8.69716,139195.03183976,0
+KTF.US,D,20120614,000000,8.74132,8.74132,8.49723,8.51628,276106.31093974,0
+KTF.US,D,20120615,000000,8.45248,8.53662,8.30027,8.39354,234972.55792947,0
+KTF.US,D,20120618,000000,8.42867,8.54119,8.38858,8.51628,205713.10976477,0
+KTF.US,D,20120619,000000,8.53027,8.56361,8.45963,8.55646,135097.17718842,0
+KTF.US,D,20120620,000000,8.57899,8.57899,8.45248,8.48661,111365.700682,0
+KTF.US,D,20120621,000000,8.51628,8.53027,8.41616,8.43829,140411.4879549,0
+KTF.US,D,20120622,000000,8.49039,8.49039,8.34373,8.41616,144186.83559974,0
+KTF.US,D,20120625,000000,8.39692,8.42867,8.34373,8.39354,111877.68055483,0
+KTF.US,D,20120626,000000,8.43243,8.48225,8.30623,8.45248,200711.22766083,0
+KTF.US,D,20120627,000000,8.49723,8.61759,8.48661,8.61759,217760.76212633,0
+KTF.US,D,20120628,000000,8.60945,8.70173,8.57899,8.693,172667.22777688,0
+KTF.US,D,20120629,000000,8.73487,8.77009,8.67623,8.77009,203635.96307603,0
+KTF.US,D,20120702,000000,8.8077,8.92329,8.8077,8.90573,298060.97540723,0
+KTF.US,D,20120703,000000,8.89263,8.98075,8.87636,8.98075,95963.975452842,0
+KTF.US,D,20120705,000000,8.98075,9.12193,8.95405,9.10378,320566.92528895,0
+KTF.US,D,20120706,000000,9.09792,9.10378,8.95881,9.05823,247904.08105572,0
+KTF.US,D,20120709,000000,9.05823,9.06289,8.95405,8.98075,172341.69726719,0
+KTF.US,D,20120710,000000,8.98947,9.01031,8.93808,8.95405,154528.22433004,0
+KTF.US,D,20120711,000000,8.99692,9.03025,8.9345,9.03025,153413.55948882,0
+KTF.US,D,20120712,000000,8.95038,9.03025,8.95038,9.01805,143688.96540845,0
+KTF.US,D,20120713,000000,8.98075,9.06289,8.98075,9.03809,142735.55407049,0
+KTF.US,D,20120716,000000,9.04772,9.05823,9.01031,9.04385,128392.05495641,0
+KTF.US,D,20120717,000000,9.0245,9.05823,8.99692,9.03025,141858.73814657,0
+KTF.US,D,20120718,000000,9.05823,9.1775,9.03809,9.12193,168106.77713808,0
+KTF.US,D,20120719,000000,9.0751,9.13969,9.05436,9.06289,82329.991753058,0
+KTF.US,D,20120720,000000,9.0751,9.18424,9.05823,9.16272,111385.85736991,0
+KTF.US,D,20120723,000000,9.16272,9.19585,9.09217,9.15596,188712.95918464,0
+KTF.US,D,20120724,000000,9.16272,9.1775,9.09792,9.09792,156944.0033756,0
+KTF.US,D,20120725,000000,9.09217,9.23992,9.09217,9.23118,115619.76966462,0
+KTF.US,D,20120726,000000,9.23118,9.35213,9.22195,9.29062,209464.26938411,0
+KTF.US,D,20120727,000000,9.29062,9.34618,9.24666,9.27891,93837.444878733,0
+KTF.US,D,20120730,000000,9.25261,9.32752,9.23992,9.29468,157049.82598711,0
+KTF.US,D,20120731,000000,9.30927,9.38805,9.27116,9.37584,189171.5238345,0
+KTF.US,D,20120801,000000,9.46981,9.50156,9.37584,9.44203,177035.18204615,0
+KTF.US,D,20120802,000000,9.38805,9.46187,9.27116,9.27891,115183.37737145,0
+KTF.US,D,20120803,000000,9.38805,9.38805,9.27116,9.27116,124426.22661085,0
+KTF.US,D,20120806,000000,9.32464,9.32464,9.19585,9.20052,183376.47606146,0
+KTF.US,D,20120807,000000,9.26532,9.26532,9.08076,9.08651,141521.11362414,0
+KTF.US,D,20120808,000000,9.05823,9.23118,9.05823,9.11052,113866.13781678,0
+KTF.US,D,20120809,000000,9.11052,9.18424,9.06835,9.09217,157582.97038224,0
+KTF.US,D,20120810,000000,9.09217,9.13384,9.04772,9.0751,128717.5854661,0
+KTF.US,D,20120813,000000,9.0751,9.10378,9.03025,9.03025,147099.47700219,0
+KTF.US,D,20120814,000000,9.00376,9.11627,9.00376,9.08076,91301.733540128,0
+KTF.US,D,20120815,000000,9.13969,9.19199,9.04772,9.0751,136856.85604264,0
+KTF.US,D,20120816,000000,9.0751,9.13969,9.0235,9.10378,175625.22172711,0
+KTF.US,D,20120817,000000,9.08076,9.20151,9.08076,9.09892,103025.8710608,0
+KTF.US,D,20120820,000000,9.06835,9.11052,8.98848,8.99592,182027.99364053,0
+KTF.US,D,20120821,000000,9.00257,9.00257,8.81683,8.83478,208140.98282307,0
+KTF.US,D,20120822,000000,8.80016,8.80472,8.63505,8.6666,315501.54961811,0
+KTF.US,D,20120823,000000,8.63505,8.80472,8.59853,8.63505,226110.67009149,0
+KTF.US,D,20120824,000000,8.58682,8.69806,8.58682,8.69806,156589.24566845,0
+KTF.US,D,20120827,000000,8.70549,8.81683,8.70549,8.81683,169494.56510043,0
+KTF.US,D,20120828,000000,8.83478,8.95405,8.81028,8.95405,124137.9859738,0
+KTF.US,D,20120829,000000,8.96646,9.06835,8.94373,9.05823,171701.72242616,0
+KTF.US,D,20120830,000000,9.08076,9.09217,9.0235,9.05436,112059.09074598,0
+KTF.US,D,20120831,000000,9.11052,9.14823,9.05436,9.12193,120873.61036738,0
+KTF.US,D,20120904,000000,9.17065,9.20935,9.12968,9.19199,169300.05306214,0
+KTF.US,D,20120905,000000,9.13384,9.17065,9.05823,9.06835,99212.225708933,0
+KTF.US,D,20120906,000000,9.05823,9.11052,8.89154,8.91585,181611.75803527,0
+KTF.US,D,20120907,000000,8.9101,8.92697,8.87567,8.88102,94280.89201267,0
+KTF.US,D,20120910,000000,8.91585,8.97231,8.82596,8.84223,181880.84981882,0
+KTF.US,D,20120911,000000,8.84223,8.97231,8.84223,8.97231,186396.95574421,0
+KTF.US,D,20120912,000000,8.97231,9.06835,8.95038,9.04772,132459.67457589,0
+KTF.US,D,20120913,000000,9.01706,9.12968,9.01706,9.12968,135634.35292112,0
+KTF.US,D,20120914,000000,9.09892,9.20251,9.09892,9.13384,190560.31963125,0
+KTF.US,D,20120917,000000,9.13969,9.16272,9.09217,9.16272,99693.970549893,0
+KTF.US,D,20120918,000000,9.15596,9.16272,9.04385,9.12193,136137.26228438,0
+KTF.US,D,20120919,000000,9.15696,9.23316,9.13384,9.23316,65149.43881617,0
+KTF.US,D,20120920,000000,9.26035,9.36394,9.21699,9.36394,84989.666722287,0
+KTF.US,D,20120921,000000,9.36394,9.42814,9.34916,9.42268,136185.63833536,0
+KTF.US,D,20120924,000000,9.37188,9.42268,9.3305,9.42268,117637.45412403,0
+KTF.US,D,20120925,000000,9.42268,9.42268,9.24765,9.24765,116874.52348678,0
+KTF.US,D,20120926,000000,9.20151,9.2663,9.20151,9.22383,147149.86872196,0
+KTF.US,D,20120927,000000,9.27295,9.28565,9.20251,9.28089,88672.293602758,0
+KTF.US,D,20120928,000000,9.31225,9.33834,9.29062,9.33834,105064.72004251,0
+KTF.US,D,20121001,000000,9.35312,9.42268,9.34916,9.42268,138861.43865491,0
+KTF.US,D,20121002,000000,9.42268,9.42268,9.3305,9.37188,105756.0944377,0
+KTF.US,D,20121003,000000,9.35799,9.38359,9.33834,9.35799,87857.963411345,0
+KTF.US,D,20121004,000000,9.33834,9.33834,9.21699,9.32554,138618.55056564,0
+KTF.US,D,20121005,000000,9.32554,9.35799,9.29568,9.35799,88994.800609257,0
+KTF.US,D,20121008,000000,9.39698,9.39698,9.3442,9.38359,75197.547737433,0
+KTF.US,D,20121009,000000,9.40294,9.40294,9.28565,9.29568,124166.20533686,0
+KTF.US,D,20121010,000000,9.32554,9.33834,9.21699,9.21699,173757.7045926,0
+KTF.US,D,20121011,000000,9.15696,9.27295,9.15696,9.1775,227001.59569695,0
+KTF.US,D,20121012,000000,9.2418,9.25459,9.14823,9.17065,146824.33821227,0
+KTF.US,D,20121015,000000,9.27295,9.35799,9.18524,9.24765,225312.4652504,0
+KTF.US,D,20121016,000000,9.27295,9.28089,9.19199,9.22771,157713.98885362,0
+KTF.US,D,20121017,000000,9.20251,9.2663,9.09117,9.09693,228571.80168484,0
+KTF.US,D,20121018,000000,9.18524,9.23316,9.13384,9.13969,138930.97922819,0
+KTF.US,D,20121019,000000,9.21034,9.24765,9.12094,9.2418,141521.11362414,0
+KTF.US,D,20121022,000000,9.25459,9.2663,9.18524,9.19665,107744.55169964,0
+KTF.US,D,20121023,000000,9.21699,9.27295,9.19199,9.20151,139317.98763599,0
+KTF.US,D,20121024,000000,9.19199,9.22383,9.16272,9.1775,129590.37005243,0
+KTF.US,D,20121025,000000,9.22383,9.2663,9.20251,9.2663,76872.568502442,0
+KTF.US,D,20121026,000000,9.22771,9.2663,9.22383,9.23316,71726.566079978,0
+KTF.US,D,20121031,000000,9.27295,9.27295,9.14823,9.14823,144244.28216028,0
+KTF.US,D,20121101,000000,9.15596,9.20251,9.11052,9.12094,112972.18870813,0
+KTF.US,D,20121102,000000,9.09693,9.14823,8.97132,9.01517,227208.20174798,0
+KTF.US,D,20121105,000000,8.98551,9.02192,8.93163,8.94194,253168.00010244,0
+KTF.US,D,20121106,000000,8.94661,9.03611,8.94661,9.03611,85792.91073535,0
+KTF.US,D,20121107,000000,9.03611,9.14823,9.03611,9.14823,141375.98547121,0
+KTF.US,D,20121108,000000,9.1775,9.31225,9.16272,9.28665,214014.64167895,0
+KTF.US,D,20121109,000000,9.29062,9.38359,9.28665,9.38359,147156.92356272,0
+KTF.US,D,20121112,000000,9.35312,9.38359,9.33834,9.37287,88760.983029545,0
+KTF.US,D,20121113,000000,9.38359,9.38359,9.28089,9.33149,98174.156281761,0
+KTF.US,D,20121114,000000,9.28089,9.31225,9.22771,9.23316,103805.93488277,0
+KTF.US,D,20121115,000000,9.26035,9.26035,8.99235,9.13295,218006.67371878,0
+KTF.US,D,20121116,000000,9.13295,9.34618,9.09693,9.22771,133592.48043622,0
+KTF.US,D,20121119,000000,9.35402,9.44005,9.32206,9.41771,263762.35526596,0
+KTF.US,D,20121120,000000,9.39896,9.44699,9.35997,9.44699,101517.14297102,0
+KTF.US,D,20121121,000000,9.41771,9.48966,9.41771,9.48271,154434.49573128,0
+KTF.US,D,20121123,000000,9.50156,9.53629,9.49461,9.52935,77427.885254259,0
+KTF.US,D,20121126,000000,9.52935,9.52935,9.40978,9.49461,129981.40979781,0
+KTF.US,D,20121127,000000,9.53629,9.61468,9.47378,9.61468,121750.4262913,0
+KTF.US,D,20121128,000000,9.65536,9.65536,9.55217,9.61964,125941.00170701,0
+KTF.US,D,20121129,000000,9.63155,9.63749,9.51446,9.53629,109196.84106329,0
+KTF.US,D,20121130,000000,9.51744,9.66131,9.51744,9.60178,130701.00355607,0
+KTF.US,D,20121203,000000,9.59582,9.63155,9.55911,9.63155,127941.5529817,0
+KTF.US,D,20121204,000000,9.58093,9.61964,9.44005,9.48271,116346.41826363,0
+KTF.US,D,20121205,000000,9.5085,9.51744,9.38458,9.43508,107702.22265504,0
+KTF.US,D,20121206,000000,9.3817,9.46881,9.3817,9.44699,132296.40540385,0
+KTF.US,D,20121207,000000,9.47378,9.49461,9.32554,9.35402,209128.66053048,0
+KTF.US,D,20121210,000000,9.35014,9.35402,9.22383,9.22383,205312.99950983,0
+KTF.US,D,20121211,000000,9.25459,9.34618,9.23316,9.29568,187533.79294212,0
+KTF.US,D,20121212,000000,9.24864,9.35402,9.23316,9.29062,146307.31916748,0
+KTF.US,D,20121213,000000,9.29062,9.35402,9.26035,9.33149,97458.59386109,0
+KTF.US,D,20121214,000000,9.26035,9.29062,9.11995,9.16966,298789.63967504,0
+KTF.US,D,20121217,000000,9.11995,9.21699,8.97608,9.03531,274277.09151225,0
+KTF.US,D,20121218,000000,8.92974,9.00555,8.86545,8.92974,351055.93141593,0
+KTF.US,D,20121219,000000,8.83667,8.94096,8.64487,8.90017,542122.18391362,0
+KTF.US,D,20121220,000000,8.93639,9.04186,8.89362,9.04186,226492.63932731,0
+KTF.US,D,20121221,000000,8.96943,9.14723,8.95207,9.13295,245955.93716958,0
+KTF.US,D,20121224,000000,9.12779,9.13295,9.01319,9.11539,202295.54333026,0
+KTF.US,D,20121226,000000,9.11539,9.21699,8.97608,9.13295,178478.40090024,0
+KTF.US,D,20121227,000000,9.1775,9.1775,8.90622,8.94562,211329.77084984,0
+KTF.US,D,20121228,000000,8.94096,9.04672,8.90017,9.04286,150556.34897811,0
+KTF.US,D,20121231,000000,8.93808,9.03333,8.93808,9.03333,332381.76790519,0
+KTF.US,D,20130102,000000,8.99959,9.2672,8.99235,9.2672,237101.10417237,0
+KTF.US,D,20130103,000000,9.28665,9.41077,9.27394,9.41077,167623.01662834,0
+KTF.US,D,20130104,000000,9.45492,9.5085,9.41871,9.5085,147819.07076045,0
+KTF.US,D,20130107,000000,9.5085,9.57499,9.44699,9.57499,169713.26516421,0
+KTF.US,D,20130108,000000,9.59086,9.59086,9.53033,9.54621,159136.04318541,0
+KTF.US,D,20130109,000000,9.59086,9.62658,9.55217,9.62658,117010.58113014,0
+KTF.US,D,20130110,000000,9.53033,9.60971,9.45492,9.57499,213364.58849397,0
+KTF.US,D,20130111,000000,9.61468,9.62658,9.5085,9.58193,184206.9316032,0
+KTF.US,D,20130114,000000,9.59582,9.67123,9.59086,9.64444,93317.402330752,0
+KTF.US,D,20130115,000000,9.66131,9.67123,9.58193,9.58193,138857.40731734,0
+KTF.US,D,20130116,000000,9.59086,9.65536,9.49561,9.63155,121324.11234209,0
+KTF.US,D,20130117,000000,9.67123,9.68413,9.62658,9.67123,108695.94736882,0
+KTF.US,D,20130118,000000,9.65635,9.67818,9.63849,9.66429,93136.999973991,0
+KTF.US,D,20130122,000000,9.69107,9.70298,9.66131,9.70298,120373.72450731,0
+KTF.US,D,20130123,000000,9.70993,9.74168,9.67123,9.73672,102724.5285766,0
+KTF.US,D,20130124,000000,9.70993,9.74168,9.66429,9.72283,76341.439776112,0
+KTF.US,D,20130125,000000,9.73672,9.73672,9.65635,9.67818,90828.051374331,0
+KTF.US,D,20130128,000000,9.66429,9.67123,9.5224,9.53033,228926.55939199,0
+KTF.US,D,20130129,000000,9.48966,9.5601,9.35799,9.40392,245601.17946243,0
+KTF.US,D,20130130,000000,9.38071,9.45988,9.38071,9.44699,96034.523860514,0
+KTF.US,D,20130131,000000,9.48271,9.50156,9.41771,9.46881,100758.24367135,0
+KTF.US,D,20130201,000000,9.47378,9.51744,9.40392,9.42912,107069.30265479,0
+KTF.US,D,20130204,000000,9.40978,9.42466,9.3442,9.35799,191669.94530048,0
+KTF.US,D,20130205,000000,9.37287,9.39202,9.34916,9.36394,62447.434802338,0
+KTF.US,D,20130206,000000,9.40392,9.42466,9.39202,9.42466,79852.73480938,0
+KTF.US,D,20130207,000000,9.42912,9.46881,9.38071,9.46881,105797.41564791,0
+KTF.US,D,20130208,000000,9.44699,9.47378,9.42912,9.47378,52746.020913062,0
+KTF.US,D,20130211,000000,9.47378,9.49461,9.40392,9.40978,119443.49336043,0
+KTF.US,D,20130212,000000,9.40978,9.43508,9.40392,9.40392,77051.963024807,0
+KTF.US,D,20130213,000000,9.40392,9.44005,9.36394,9.36394,151938.08993409,0
+KTF.US,D,20130214,000000,9.35799,9.39202,9.26532,9.27891,195957.27281815,0
+KTF.US,D,20130215,000000,9.27116,9.32008,9.22671,9.24666,130989.24419313,0
+KTF.US,D,20130219,000000,9.21997,9.32008,9.18127,9.29468,163907.13121282,0
+KTF.US,D,20130220,000000,9.27116,9.30242,9.23892,9.29062,100478.06570945,0
+KTF.US,D,20130221,000000,9.30242,9.38359,9.26532,9.35312,106013.0922085,0
+KTF.US,D,20130222,000000,9.3305,9.34916,9.20151,9.24666,193569.71313565,0
+KTF.US,D,20130225,000000,9.25737,9.27116,9.15984,9.16698,157090.13936292,0
+KTF.US,D,20130226,000000,9.13583,9.26532,9.11717,9.25162,101767.08590105,0
+KTF.US,D,20130227,000000,9.23892,9.30242,9.23892,9.30242,59117.549960226,0
+KTF.US,D,20130228,000000,9.37188,9.42912,9.35312,9.42912,143328.16069494,0
+KTF.US,D,20130301,000000,9.33834,9.40392,9.32554,9.36394,84377.911244332,0
+KTF.US,D,20130304,000000,9.34916,9.38071,9.32554,9.35312,102173.24316236,0
+KTF.US,D,20130305,000000,9.38071,9.38071,9.29468,9.30242,100034.61857551,0
+KTF.US,D,20130306,000000,9.32554,9.42466,9.29468,9.42466,82627.302899675,0
+KTF.US,D,20130307,000000,9.38071,9.39797,9.26532,9.33834,179577.94822553,0
+KTF.US,D,20130308,000000,9.27116,9.30242,9.21412,9.27116,176218.83618596,0
+KTF.US,D,20130311,000000,9.23892,9.27116,9.11052,9.13056,163232.89000236,0
+KTF.US,D,20130312,000000,9.09892,9.11052,8.97787,9.04772,271482.36673405,0
+KTF.US,D,20130313,000000,9.00843,9.04385,8.93073,9.00843,136056.63553276,0
+KTF.US,D,20130314,000000,8.9865,8.9865,8.90622,8.93073,376942.15785952,0
+KTF.US,D,20130315,000000,8.94194,8.94661,8.79241,8.84937,403530.84487665,0
+KTF.US,D,20130318,000000,8.80938,9.07034,8.77654,9.05526,162398.40312303,0
+KTF.US,D,20130319,000000,9.0235,9.13682,8.96348,9.0761,163415.3080279,0
+KTF.US,D,20130320,000000,9.1258,9.152,9.08839,9.152,106860.68093496,0
+KTF.US,D,20130321,000000,9.18226,9.23217,9.09892,9.16777,114441.6112565,0
+KTF.US,D,20130322,000000,9.1258,9.18226,9.09892,9.17551,113215.0767974,0
+KTF.US,D,20130325,000000,9.19963,9.216,9.07034,9.152,106602.67532976,0
+KTF.US,D,20130326,000000,9.13682,9.16172,9.08264,9.1258,88410.256659976,0
+KTF.US,D,20130327,000000,9.11717,9.29568,9.11717,9.29568,127343.90718528,0
+KTF.US,D,20130328,000000,9.32554,9.32554,9.26532,9.29568,106524.06424693,0
+KTF.US,D,20130401,000000,9.25361,9.35114,9.20746,9.2409,142686.17018512,0
+KTF.US,D,20130402,000000,9.25361,9.27295,9.152,9.19487,97826.453415378,0
+KTF.US,D,20130403,000000,9.19,9.20251,9.1258,9.18226,85875.553155766,0
+KTF.US,D,20130404,000000,9.16777,9.216,9.11717,9.152,71750.754105465,0
+KTF.US,D,20130405,000000,9.16172,9.28665,9.16172,9.25361,87304.662328319,0
+KTF.US,D,20130408,000000,9.27295,9.28089,9.216,9.25361,45872.590337032,0
+KTF.US,D,20130409,000000,9.23217,9.25361,9.17551,9.22195,79587.674363413,0
+KTF.US,D,20130410,000000,9.14427,9.23217,9.11717,9.16172,212916.10218806,0
+KTF.US,D,20130411,000000,9.16777,9.17551,9.13682,9.16777,104765.3932271,0
+KTF.US,D,20130412,000000,9.16777,9.22771,9.16172,9.20746,47187.814222914,0
+KTF.US,D,20130415,000000,9.216,9.25936,9.19963,9.23217,66881.906141712,0
+KTF.US,D,20130416,000000,9.19487,9.24765,9.152,9.18226,66982.689581243,0
+KTF.US,D,20130417,000000,9.16777,9.24765,9.16777,9.24765,74722.857737241,0
+KTF.US,D,20130418,000000,9.23217,9.28089,9.23217,9.25361,86739.267232549,0
+KTF.US,D,20130419,000000,9.28089,9.34618,9.2663,9.34618,78358.116401133,0
+KTF.US,D,20130422,000000,9.35501,9.37486,9.32206,9.35501,60004.444228101,0
+KTF.US,D,20130423,000000,9.38269,9.41375,9.35114,9.36097,94055.137108121,0
+KTF.US,D,20130424,000000,9.36691,9.39599,9.33249,9.37486,53875.803270207,0
+KTF.US,D,20130425,000000,9.39996,9.44302,9.35501,9.4321,94221.429783347,0
+KTF.US,D,20130426,000000,9.39599,9.46584,9.36691,9.46584,75437.412323517,0
+KTF.US,D,20130429,000000,9.47179,9.49461,9.42566,9.49461,77966.068821356,0
+KTF.US,D,20130430,000000,9.50553,9.5353,9.47576,9.52141,65344.958688861,0
+KTF.US,D,20130501,000000,9.43707,9.47576,9.42169,9.47576,73431.821876845,0
+KTF.US,D,20130502,000000,9.43707,9.47576,9.4321,9.47576,62329.518178086,0
+KTF.US,D,20130503,000000,9.46584,9.46584,9.41375,9.42566,76379.737483134,0
+KTF.US,D,20130506,000000,9.42169,9.44302,9.42169,9.4321,67108.668880657,0
+KTF.US,D,20130507,000000,9.44302,9.44302,9.38269,9.38269,129063.27266368,0
+KTF.US,D,20130508,000000,9.39599,9.41375,9.33249,9.33249,135577.91419498,0
+KTF.US,D,20130509,000000,9.33249,9.35114,9.28665,9.28665,93143.046980363,0
+KTF.US,D,20130510,000000,9.28665,9.29656,9.25361,9.27295,109021.47787851,0
+KTF.US,D,20130513,000000,9.29062,9.29062,9.11717,9.14337,155935.1611459,0
+KTF.US,D,20130514,000000,9.11717,9.19863,9.10566,9.16698,206782.4220582,0
+KTF.US,D,20130515,000000,9.15111,9.16698,9.13056,9.13682,128456.55635771,0
+KTF.US,D,20130516,000000,9.13056,9.20251,9.13056,9.20251,75879.851623059,0
+KTF.US,D,20130517,000000,9.16698,9.216,9.16698,9.20251,57831.553271808,0
+KTF.US,D,20130520,000000,9.216,9.28089,9.216,9.27394,72714.243787384,0
+KTF.US,D,20130521,000000,9.25459,9.28089,9.20846,9.28089,116511.70310447,0
+KTF.US,D,20130522,000000,9.27394,9.29756,9.24765,9.27394,73062.954488162,0
+KTF.US,D,20130523,000000,9.27394,9.29756,9.23217,9.26035,66699.48811616,0
+KTF.US,D,20130524,000000,9.2663,9.2663,9.23217,9.26035,66433.419835798,0
+KTF.US,D,20130528,000000,9.31225,9.33933,9.25162,9.25162,161739.2794285,0
+KTF.US,D,20130529,000000,9.25162,9.25162,9.03233,9.05903,194468.70141626,0
+KTF.US,D,20130530,000000,8.98352,9.05337,8.95127,9.02837,188652.48912092,0
+KTF.US,D,20130531,000000,9.06538,9.07976,8.91585,8.92329,231663.83760966,0
+KTF.US,D,20130603,000000,8.85423,8.86266,8.57035,8.57453,375114.95410083,0
+KTF.US,D,20130604,000000,8.52233,8.77009,8.38689,8.71383,670524.31721398,0
+KTF.US,D,20130605,000000,8.71939,8.8338,8.71383,8.8338,124707.41240715,0
+KTF.US,D,20130606,000000,8.86545,8.92597,8.80839,8.91386,127552.52890512,0
+KTF.US,D,20130607,000000,8.90622,8.90622,8.86545,8.86545,145909.22458134,0
+KTF.US,D,20130610,000000,8.80839,8.82397,8.64388,8.65678,217894.8041009,0
+KTF.US,D,20130611,000000,8.55826,8.56361,8.45526,8.45526,352529.38530187,0
+KTF.US,D,20130612,000000,8.40317,8.40931,8.12832,8.12832,568002.36335085,0
+KTF.US,D,20130613,000000,8.12832,8.27735,8.03684,8.26376,426006.55972651,0
+KTF.US,D,20130614,000000,8.30027,8.42867,8.26376,8.4234,147669.91126994,0
+KTF.US,D,20130617,000000,8.48859,8.48859,8.39354,8.42867,193155.49319917,0
+KTF.US,D,20130618,000000,8.37459,8.37459,8.2588,8.29571,195089.52740378,0
+KTF.US,D,20130619,000000,8.21533,8.26376,8.17287,8.21533,216523.14148889,0
+KTF.US,D,20130620,000000,8.16841,8.16841,7.99863,8.07553,227217.27225754,0
+KTF.US,D,20130621,000000,8.0414,8.12832,7.98663,8.02443,247127.04073694,0
+KTF.US,D,20130624,000000,7.96391,7.96391,7.67844,7.80078,572251.39316148,0
+KTF.US,D,20130625,000000,7.80078,7.85913,7.67844,7.84672,338272.55994579,0
+KTF.US,D,20130626,000000,7.88879,8.19341,7.88879,8.17287,242544.41774145,0
+KTF.US,D,20130627,000000,8.23022,8.37459,8.19341,8.35305,195054.25319994,0
+KTF.US,D,20130628,000000,8.37459,8.38133,8.23766,8.28856,178250.6303269,0
+KTF.US,D,20130701,000000,8.28856,8.39503,8.28856,8.28856,174099.36045261,0
+KTF.US,D,20130702,000000,8.31308,8.33262,8.24669,8.25384,96732.953096465,0
+KTF.US,D,20130703,000000,8.22258,8.22258,8.06124,8.14072,97611.784689177,0
+KTF.US,D,20130705,000000,8.07553,8.07553,7.93573,7.96867,156751.5070061,0
+KTF.US,D,20130708,000000,7.95071,8.06124,7.95071,8.02443,187116.54950246,0
+KTF.US,D,20130709,000000,8.01242,8.11691,7.96867,8.11691,274966.45023865,0
+KTF.US,D,20130710,000000,8.03684,8.07553,7.95836,8.00548,167393.2303862,0
+KTF.US,D,20130711,000000,8.04914,8.14072,8.04914,8.105,187903.66816521,0
+KTF.US,D,20130712,000000,8.12832,8.14072,8.02443,8.0414,136990.89801721,0
+KTF.US,D,20130715,000000,8.01898,8.01898,7.95836,7.97561,228412.56385039,0
+KTF.US,D,20130716,000000,7.93573,7.95836,7.9018,7.92898,169973.2864382,0
+KTF.US,D,20130717,000000,7.92203,7.99863,7.92203,7.97561,200654.78893469,0
+KTF.US,D,20130718,000000,7.98663,8.05649,7.92898,7.93573,177810.20669615,0
+KTF.US,D,20130719,000000,7.92203,7.93573,7.82678,7.83135,221003.97321044,0
+KTF.US,D,20130722,000000,7.79384,7.799,7.72339,7.72727,304295.43897663,0
+KTF.US,D,20130723,000000,7.73361,7.8373,7.72339,7.83135,223339.12550438,0
+KTF.US,D,20130724,000000,7.82053,7.85208,7.786,7.83135,267816.8730383,0
+KTF.US,D,20130725,000000,7.76646,7.77975,7.68976,7.73361,207744.90390571,0
+KTF.US,D,20130726,000000,7.73361,7.85208,7.73361,7.82678,160291.02140243,0
+KTF.US,D,20130729,000000,7.81239,7.86905,7.81239,7.85813,114795.36112925,0
+KTF.US,D,20130730,000000,7.85208,7.86379,7.82053,7.85813,95853.113669357,0
+KTF.US,D,20130731,000000,7.799,7.85813,7.77479,7.8373,156028.88974466,0
+KTF.US,D,20130801,000000,7.79384,7.84583,7.73361,7.7473,212117.89734697,0
+KTF.US,D,20130802,000000,7.75325,7.799,7.73361,7.786,119531.17495283,0
+KTF.US,D,20130805,000000,7.75325,7.7606,7.7095,7.73361,145569.58439011,0
+KTF.US,D,20130806,000000,7.7095,7.7095,7.65731,7.68976,145325.68846645,0
+KTF.US,D,20130807,000000,7.65185,7.7095,7.62596,7.67091,140767.25349645,0
+KTF.US,D,20130808,000000,7.70405,7.72339,7.63766,7.70405,106502.89972462,0
+KTF.US,D,20130809,000000,7.68976,7.72339,7.63152,7.71575,172402.1673309,0
+KTF.US,D,20130812,000000,7.71575,7.72727,7.68976,7.7095,175604.05720481,0
+KTF.US,D,20130813,000000,7.67685,7.68976,7.64609,7.6839,197875.18167243,0
+KTF.US,D,20130814,000000,7.67091,7.68976,7.65731,7.6839,136850.80903627,0
+KTF.US,D,20130815,000000,7.63766,7.65731,7.60354,7.62596,178354.43726962,0
+KTF.US,D,20130816,000000,7.58498,7.60354,7.52088,7.54776,335821.50669639,0
+KTF.US,D,20130819,000000,7.55342,7.58498,7.50867,7.58498,217481.59199883,0
+KTF.US,D,20130820,000000,7.52088,7.72339,7.52088,7.68976,300877.87254212,0
+KTF.US,D,20130821,000000,7.70405,7.82132,7.66455,7.78679,191251.69402643,0
+KTF.US,D,20130822,000000,7.76734,7.85913,7.71575,7.83919,141222.79464313,0
+KTF.US,D,20130823,000000,7.82132,7.89594,7.77975,7.86479,176305.50994395,0
+KTF.US,D,20130826,000000,7.82807,7.88374,7.81329,7.87084,190907.01466323,0
+KTF.US,D,20130827,000000,7.79989,7.90338,7.79989,7.89594,198742.92708678,0
+KTF.US,D,20130828,000000,7.85913,7.88374,7.85208,7.86479,134493.48438563,0
+KTF.US,D,20130829,000000,7.81329,7.87788,7.77479,7.87788,135388.44132866,0
+KTF.US,D,20130830,000000,7.83919,7.87788,7.79474,7.86479,133644.88782478,0
+KTF.US,D,20130903,000000,7.88879,7.88879,7.83045,7.85813,108417.78507572,0
+KTF.US,D,20130904,000000,7.83045,7.84494,7.799,7.799,152348.27853298,0
+KTF.US,D,20130905,000000,7.79284,7.799,7.74592,7.74592,148865.20286278,0
+KTF.US,D,20130906,000000,7.73788,7.75227,7.72081,7.73788,133501.77534064,0
+KTF.US,D,20130909,000000,7.72339,7.75415,7.6839,7.68976,184013.42739929,0
+KTF.US,D,20130910,000000,7.64243,7.75227,7.64243,7.72081,242993.91188176,0
+KTF.US,D,20130911,000000,7.6839,7.70405,7.64609,7.67091,116398.82565219,0
+KTF.US,D,20130912,000000,7.64609,7.72815,7.64609,7.6839,133901.88559558,0
+KTF.US,D,20130913,000000,7.66911,7.73222,7.65017,7.71366,180351.96504113,0
+KTF.US,D,20130916,000000,7.7473,7.81329,7.7473,7.76149,194772.05956926,0
+KTF.US,D,20130917,000000,7.73222,7.92203,7.72577,7.90894,198645.16715044,0
+KTF.US,D,20130918,000000,7.88225,8.08754,7.84494,8.07931,287404.1345112,0
+KTF.US,D,20130919,000000,8.13209,8.15937,8.06412,8.13209,173132.84726751,0
+KTF.US,D,20130920,000000,8.13209,8.13209,8.05717,8.07156,154754.98706899,0
+KTF.US,D,20130923,000000,8.06412,8.16731,8.06412,8.10084,144949.766237,0
+KTF.US,D,20130924,000000,8.08754,8.14509,8.08754,8.13209,125440.10801254,0
+KTF.US,D,20130925,000000,8.11443,8.21355,8.11443,8.18478,174300.92733168,0
+KTF.US,D,20130926,000000,8.15084,8.19688,8.11443,8.13745,179128.45408522,0
+KTF.US,D,20130927,000000,8.13209,8.13745,8.09518,8.11443,160953.16860016,0
+KTF.US,D,20130930,000000,8.10937,8.11443,8.04517,8.07931,122461.95737439,0
+KTF.US,D,20131001,000000,8.04517,8.04517,8.02086,8.02631,106132.01666714,0
+KTF.US,D,20131002,000000,7.98772,8.02631,7.95974,7.97661,119337.67074892,0
+KTF.US,D,20131003,000000,7.95974,7.97065,7.90894,7.90894,92819.532139467,0
+KTF.US,D,20131004,000000,7.89594,7.92998,7.87718,7.87718,122993.08610073,0
+KTF.US,D,20131007,000000,7.87718,7.88879,7.77895,7.77895,154413.33120897,0
+KTF.US,D,20131008,000000,7.74592,7.82053,7.73788,7.77895,206219.04263121,0
+KTF.US,D,20131009,000000,7.75227,7.8117,7.73788,7.73788,171611.01733058,0
+KTF.US,D,20131010,000000,7.73788,7.80495,7.73788,7.79284,275719.30253195,0
+KTF.US,D,20131011,000000,7.74592,7.799,7.74592,7.75961,140889.20145828,0
+KTF.US,D,20131014,000000,7.78541,7.78541,7.74592,7.75961,145536.32585507,0
+KTF.US,D,20131015,000000,7.72577,7.74592,7.72081,7.73788,165215.30025794,0
+KTF.US,D,20131016,000000,7.75227,7.80575,7.72577,7.786,136857.86387703,0
+KTF.US,D,20131017,000000,7.773,7.93126,7.76526,7.93126,295337.80687109,0
+KTF.US,D,20131018,000000,7.96559,8.02195,7.94437,7.96054,191960.20160633,0
+KTF.US,D,20131021,000000,7.98296,7.98296,7.89594,7.90973,142797.03196861,0
+KTF.US,D,20131022,000000,7.93732,7.97245,7.90338,7.90973,195638.79714922,0
+KTF.US,D,20131023,000000,7.88949,7.95309,7.88949,7.93126,204580.30390444,0
+KTF.US,D,20131024,000000,7.95309,7.97245,7.91619,7.91619,137620.79451428,0
+KTF.US,D,20131025,000000,7.93732,7.95309,7.92293,7.93732,147144.82954998,0
+KTF.US,D,20131028,000000,7.96054,7.98296,7.94437,7.9781,136239.05355831,0
+KTF.US,D,20131029,000000,7.9781,8.02195,7.94437,8.0163,175879.19599473,0
+KTF.US,D,20131030,000000,7.98862,8.00876,7.97245,7.99546,142271.95024864,0
+KTF.US,D,20131031,000000,8.02801,8.02801,7.96054,7.98296,204834.27817205,0
+KTF.US,D,20131101,000000,7.97245,7.98862,7.85913,7.86379,227897.56047438,0
+KTF.US,D,20131104,000000,7.88949,7.95309,7.86994,7.87788,192288.75561921,0
+KTF.US,D,20131105,000000,7.86379,7.90338,7.86379,7.88374,200889.61434881,0
+KTF.US,D,20131106,000000,7.92293,7.92293,7.85913,7.89594,108290.79794191,0
+KTF.US,D,20131107,000000,7.88949,7.92293,7.87788,7.90973,121047.96571776,0
+KTF.US,D,20131108,000000,7.90973,7.90973,7.799,7.83135,258784.66118751,0
+KTF.US,D,20131111,000000,7.799,7.86379,7.799,7.84583,188476.11810174,0
+KTF.US,D,20131112,000000,7.82678,7.85913,7.79284,7.82053,207449.60842789,0
+KTF.US,D,20131113,000000,7.76526,7.85913,7.76526,7.83819,254484.23182271,0
+KTF.US,D,20131114,000000,7.81239,7.86994,7.80575,7.82053,194427.38020605,0
+KTF.US,D,20131115,000000,7.84583,7.84583,7.81239,7.83135,155563.27025402,0
+KTF.US,D,20131118,000000,7.82678,7.85208,7.81239,7.84583,197969.91810559,0
+KTF.US,D,20131119,000000,7.82678,7.83819,7.81239,7.82053,136291.46094687,0
+KTF.US,D,20131120,000000,7.82053,7.82678,7.799,7.799,274819.30641693,0
+KTF.US,D,20131121,000000,7.799,7.82053,7.773,7.80575,164935.12229604,0
+KTF.US,D,20131122,000000,7.799,7.82678,7.79284,7.82678,214669.7340359,0
+KTF.US,D,20131125,000000,7.81239,7.83819,7.75901,7.77895,251027.3598468,0
+KTF.US,D,20131126,000000,7.773,7.799,7.76437,7.799,167250.11790207,0
+KTF.US,D,20131127,000000,7.76437,7.799,7.76437,7.799,163078.69133987,0
+KTF.US,D,20131129,000000,7.82678,7.82678,7.799,7.80575,56463.921997369,0
+KTF.US,D,20131202,000000,7.83819,7.83819,7.773,7.79284,264335.8130369,0
+KTF.US,D,20131203,000000,7.76437,7.83135,7.76437,7.82678,184253.29198538,0
+KTF.US,D,20131204,000000,7.773,7.81239,7.76437,7.76437,182273.90523298,0
+KTF.US,D,20131205,000000,7.76437,7.773,7.72577,7.74492,200773.71339334,0
+KTF.US,D,20131206,000000,7.71992,7.75901,7.70712,7.73143,329721.08510157,0
+KTF.US,D,20131209,000000,7.75227,7.75901,7.72577,7.73143,276111.35011172,0
+KTF.US,D,20131210,000000,7.73143,7.76437,7.72577,7.75227,157778.49025493,0
+KTF.US,D,20131211,000000,7.73708,7.74492,7.70712,7.72577,225018.17760697,0
+KTF.US,D,20131212,000000,7.70712,7.78541,7.70712,7.74492,179087.13287501,0
+KTF.US,D,20131213,000000,7.74492,7.78541,7.73143,7.78541,202350.97422201,0
+KTF.US,D,20131216,000000,7.799,7.82053,7.78541,7.79284,236460.12149695,0
+KTF.US,D,20131217,000000,7.76437,7.95398,7.76437,7.95398,391230.22608186,0
+KTF.US,D,20131218,000000,7.92998,8.00111,7.92203,7.9649,350479.45014181,0
+KTF.US,D,20131219,000000,7.96054,8.00111,7.94437,7.98296,326707.66025958,0
+KTF.US,D,20131220,000000,7.97155,8.07484,7.93652,8.0675,363032.02753542,0
+KTF.US,D,20131223,000000,8.09736,8.21256,8.06065,8.2067,487018.83834992,0
+KTF.US,D,20131224,000000,8.19083,8.20105,8.08357,8.09736,141641.04591719,0
+KTF.US,D,20131226,000000,8.08357,8.12891,8.03962,8.0675,270097.60227489,0
+KTF.US,D,20131227,000000,8.05401,8.07484,7.98296,8.02195,297016.85897369,0
+KTF.US,D,20131230,000000,7.98296,8.02195,7.9649,8.0163,219928.61391064,0
+KTF.US,D,20131231,000000,8.0163,8.03356,7.97155,7.98296,227981.21072919,0
+KTF.US,D,20140102,000000,7.97155,8.02195,7.94437,8.0163,106874.79061649,0
+KTF.US,D,20140103,000000,7.98862,8.04745,7.96054,8.03962,89853.475514064,0
+KTF.US,D,20140106,000000,8.0675,8.16473,8.05401,8.12366,163033.33879208,0
+KTF.US,D,20140107,000000,8.16473,8.2067,8.14916,8.19083,266921.91609526,0
+KTF.US,D,20140108,000000,8.20105,8.2067,8.15709,8.2067,126686.79915954,0
+KTF.US,D,20140109,000000,8.22069,8.25284,8.21256,8.25284,107035.03628535,0
+KTF.US,D,20140110,000000,8.27001,8.30801,8.25284,8.258,103467.30252594,0
+KTF.US,D,20140113,000000,8.26376,8.31396,8.23608,8.25284,133020.03049968,0
+KTF.US,D,20140114,000000,8.22069,8.258,8.21256,8.22754,84884.851945174,0
+KTF.US,D,20140115,000000,8.2067,8.29571,8.2067,8.28856,151492.62713136,0
+KTF.US,D,20140116,000000,8.28281,8.37082,8.27735,8.35525,228616.14639823,0
+KTF.US,D,20140117,000000,8.35525,8.43333,8.34284,8.42242,143965.11203278,0
+KTF.US,D,20140121,000000,8.45625,8.47193,8.39096,8.39096,313985.76668755,0
+KTF.US,D,20140122,000000,8.39503,8.44812,8.3859,8.44812,178208.3012823,0
+KTF.US,D,20140123,000000,8.46419,8.50338,8.43909,8.44812,161457.08579782,0
+KTF.US,D,20140124,000000,8.45625,8.47957,8.3859,8.39096,160859.44000139,0
+KTF.US,D,20140127,000000,8.40128,8.43333,8.34284,8.36288,169988.40395413,0
+KTF.US,D,20140128,000000,8.34939,8.42242,8.34939,8.40853,94358.495261109,0
+KTF.US,D,20140129,000000,8.40853,8.48661,8.37895,8.39503,156110.52433068,0
+KTF.US,D,20140130,000000,8.40128,8.49723,8.40128,8.49723,137567.37929133,0
+KTF.US,D,20140131,000000,8.49723,8.53841,8.48661,8.51162,156373.56910786,0
+KTF.US,D,20140203,000000,8.55111,8.56361,8.42867,8.45625,247344.73296632,0
+KTF.US,D,20140204,000000,8.46419,8.48661,8.43909,8.45625,105021.38316352,0
+KTF.US,D,20140205,000000,8.42242,8.45625,8.37082,8.37082,147521.75961384,0
+KTF.US,D,20140206,000000,8.37895,8.44812,8.34939,8.42242,159714.54012832,0
+KTF.US,D,20140207,000000,8.42867,8.50338,8.42867,8.48959,131901.33432089,0
+KTF.US,D,20140210,000000,8.53314,8.58097,8.5259,8.58097,190439.37950381,0
+KTF.US,D,20140211,000000,8.57035,8.60756,8.48959,8.51876,296272.06935554,0
+KTF.US,D,20140212,000000,8.51162,8.53841,8.48661,8.51876,165756.50732821,0
+KTF.US,D,20140213,000000,8.5259,8.60042,8.46419,8.53841,212117.89734697,0
+KTF.US,D,20140214,000000,8.58097,8.59417,8.49723,8.55111,99650.633670894,0
+KTF.US,D,20140218,000000,8.58782,8.58782,8.53314,8.53314,114732.87539674,0
+KTF.US,D,20140219,000000,8.56361,8.6403,8.55111,8.6403,250405.52602489,0
+KTF.US,D,20140220,000000,8.60756,8.6403,8.60141,8.62583,100063.84577297,0
+KTF.US,D,20140221,000000,8.62583,8.65221,8.6167,8.63307,57472.764227076,0
+KTF.US,D,20140224,000000,8.62583,8.66035,8.59506,8.6403,102340.54367198,0
+KTF.US,D,20140225,000000,8.6403,8.64487,8.60141,8.62583,95377.41583477,0
+KTF.US,D,20140226,000000,8.60141,8.66035,8.60141,8.65221,132599.76355683,0
+KTF.US,D,20140227,000000,8.65221,8.65221,8.60756,8.65221,89282.033411921,0
+KTF.US,D,20140228,000000,8.66035,8.66035,8.62583,8.62583,151912.89407421,0
+KTF.US,D,20140303,000000,8.59506,8.66035,8.59506,8.6403,158933.46847195,0
+KTF.US,D,20140304,000000,8.64487,8.6676,8.64487,8.65221,122756.24501783,0
+KTF.US,D,20140305,000000,8.65221,8.67484,8.63307,8.63307,103923.85150701,0
+KTF.US,D,20140306,000000,8.63962,8.63962,8.55111,8.55111,167123.13076826,0
+KTF.US,D,20140307,000000,8.55111,8.55567,8.49723,8.54495,163147.22407875,0
+KTF.US,D,20140310,000000,8.55646,8.6676,8.55646,8.65221,100578.84914898,0
+KTF.US,D,20140311,000000,8.6167,8.69716,8.6167,8.67484,167774.19178763,0
+KTF.US,D,20140312,000000,8.70361,8.78478,8.69716,8.77009,88971.620418165,0
+KTF.US,D,20140313,000000,8.7568,8.82238,8.7568,8.82238,96413.469593152,0
+KTF.US,D,20140314,000000,8.90107,8.90107,8.83102,8.83102,138349.45878209,0
+KTF.US,D,20140317,000000,8.88876,8.88876,8.83102,8.83102,144643.38458081,0
+KTF.US,D,20140318,000000,8.88876,8.88876,8.77009,8.77654,123409.32170599,0
+KTF.US,D,20140319,000000,8.79331,8.79331,8.67394,8.67394,120510.78998507,0
+KTF.US,D,20140320,000000,8.63862,8.65956,8.59328,8.59328,123357.92215183,0
+KTF.US,D,20140321,000000,8.63862,8.69716,8.63128,8.6666,65144.399644193,0
+KTF.US,D,20140324,000000,8.69716,8.77654,8.69716,8.77654,136331.77432267,0
+KTF.US,D,20140325,000000,8.77009,8.80572,8.74598,8.80572,219632.31059843,0
+KTF.US,D,20140326,000000,8.80016,8.83935,8.78478,8.80572,126613.22724868,0
+KTF.US,D,20140327,000000,8.80572,8.90206,8.80572,8.86823,175592.97102647,0
+KTF.US,D,20140328,000000,8.88876,8.90206,8.86823,8.88876,80363.706847804,0
+KTF.US,D,20140331,000000,8.88876,8.89461,8.83935,8.83935,127132.26196227,0
+KTF.US,D,20140401,000000,8.87636,8.87636,8.81771,8.83935,119785.14922044,0
+KTF.US,D,20140402,000000,8.83102,8.83102,8.77009,8.77654,103426.98915013,0
+KTF.US,D,20140403,000000,8.78478,8.82238,8.78478,8.80016,91165.67589676,0
+KTF.US,D,20140404,000000,8.83935,8.85612,8.81771,8.81771,91013.492903068,0
+KTF.US,D,20140407,000000,8.82238,8.91486,8.81771,8.89461,102883.76641106,0
+KTF.US,D,20140408,000000,8.86823,8.91486,8.86823,8.90206,93518.969209815,0
+KTF.US,D,20140409,000000,8.88876,8.9345,8.88876,8.89461,96829.705198415,0
+KTF.US,D,20140410,000000,8.91486,8.9345,8.883,8.883,63535.895949275,0
+KTF.US,D,20140411,000000,8.89461,8.9345,8.883,8.883,174680.88089871,0
+KTF.US,D,20140414,000000,8.883,8.9345,8.83935,8.84679,185819.4666357,0
+KTF.US,D,20140415,000000,8.85612,8.90712,8.84679,8.87636,94929.937363252,0
+KTF.US,D,20140416,000000,8.90206,8.94006,8.89461,8.89461,89617.64226556,0
+KTF.US,D,20140417,000000,8.92697,9.03531,8.883,8.90712,83515.205001945,0
+KTF.US,D,20140421,000000,8.89461,8.97875,8.89461,8.94562,64469.150599334,0
+KTF.US,D,20140422,000000,8.92131,8.97875,8.92131,8.97231,106804.24220882,0
+KTF.US,D,20140423,000000,9.02102,9.05823,8.96348,9.02837,93970.479018914,0
+KTF.US,D,20140424,000000,9.00376,9.04672,8.99692,9.02837,98420.067874218,0
+KTF.US,D,20140425,000000,9.04286,9.09117,9.04286,9.05337,126911.5462297,0
+KTF.US,D,20140428,000000,9.05823,9.08562,8.99692,8.99692,194827.49046099,0
+KTF.US,D,20140429,000000,8.99692,9.02102,8.97231,9.00376,121131.61597258,0
+KTF.US,D,20140430,000000,9.04286,9.05823,9.00376,9.0113,124213.57355344,0
+KTF.US,D,20140501,000000,9.06379,9.1019,9.04672,9.09117,235659.90098708,0
+KTF.US,D,20140502,000000,9.05337,9.06379,9.02102,9.04286,95179.880293289,0
+KTF.US,D,20140505,000000,9.02102,9.05337,9.02102,9.02102,88619.886214201,0
+KTF.US,D,20140506,000000,9.02102,9.07798,9.02102,9.07798,76600.453215708,0
+KTF.US,D,20140507,000000,9.04672,9.07798,9.04672,9.05337,98469.451759589,0
+KTF.US,D,20140508,000000,9.04672,9.08562,9.04672,9.05823,117031.74565244,0
+KTF.US,D,20140509,000000,9.04672,9.07798,9.04672,9.04672,116314.16756298,0
+KTF.US,D,20140512,000000,9.09117,9.09117,9.05337,9.08562,121468.23266061,0
+KTF.US,D,20140513,000000,9.06379,9.11052,9.04672,9.09594,126290.72024218,0
+KTF.US,D,20140514,000000,9.09594,9.11627,9.06379,9.06379,117612.25826415,0
+KTF.US,D,20140515,000000,9.09594,9.15299,9.09594,9.13682,88364.904112187,0
+KTF.US,D,20140516,000000,9.15299,9.16272,9.04286,9.16272,86358.305831121,0
+KTF.US,D,20140519,000000,9.18524,9.20548,9.14427,9.14427,120053.2331696,0
+KTF.US,D,20140520,000000,9.16966,9.19765,9.16272,9.19765,50595.302313466,0
+KTF.US,D,20140521,000000,9.20151,9.21412,9.19298,9.20548,112709.14393095,0
+KTF.US,D,20140522,000000,9.20151,9.2418,9.19765,9.23217,57014.199577209,0
+KTF.US,D,20140523,000000,9.25459,9.29468,9.25459,9.29468,107508.71845115,0
+KTF.US,D,20140527,000000,9.29062,9.33337,9.26332,9.30341,135351.15145604,0
+KTF.US,D,20140528,000000,9.30341,9.35213,9.30341,9.34618,81407.823281347,0
+KTF.US,D,20140529,000000,9.34132,9.38071,9.30341,9.31225,60684.732444936,0
+KTF.US,D,20140530,000000,9.35213,9.38458,9.30341,9.34132,123741.90705644,0
+KTF.US,D,20140602,000000,9.35699,9.39401,9.35213,9.36394,162138.38184905,0
+KTF.US,D,20140603,000000,9.37188,9.38458,9.29062,9.29062,97347.732077605,0
+KTF.US,D,20140604,000000,9.29468,9.31225,9.24864,9.24864,125389.71629277,0
+KTF.US,D,20140605,000000,9.29062,9.29062,9.24864,9.24864,83117.110415796,0
+KTF.US,D,20140606,000000,9.26819,9.32554,9.26819,9.32206,80076.47404514,0
+KTF.US,D,20140609,000000,9.32206,9.32554,9.27791,9.32206,89099.61538637,0
+KTF.US,D,20140610,000000,9.34132,9.35699,9.31225,9.32554,71919.062449482,0
+KTF.US,D,20140611,000000,9.31225,9.35699,9.31225,9.34132,101645.13793922,0
+KTF.US,D,20140612,000000,9.32554,9.35699,9.31225,9.32554,121661.73686451,0
+KTF.US,D,20140613,000000,9.32554,9.32554,9.26819,9.29062,97576.510485341,0
+KTF.US,D,20140616,000000,9.26819,9.30341,9.23217,9.24864,94017.847235494,0
+KTF.US,D,20140617,000000,9.23217,9.23217,9.14427,9.15299,176390.16803315,0
+KTF.US,D,20140618,000000,9.13682,9.18524,9.11627,9.18524,147631.61356292,0
+KTF.US,D,20140619,000000,9.19298,9.22771,9.12283,9.13056,142129.84559891,0
+KTF.US,D,20140620,000000,9.12283,9.14427,9.09117,9.14427,122687.71227895,0
+KTF.US,D,20140623,000000,9.15299,9.19298,9.13682,9.1775,124902.93227984,0
+KTF.US,D,20140624,000000,9.1775,9.21412,9.16272,9.21412,95707.985516433,0
+KTF.US,D,20140625,000000,9.23316,9.24864,9.19765,9.22195,147984.35560128,0
+KTF.US,D,20140626,000000,9.21412,9.24864,9.20151,9.23316,116390.76297703,0
+KTF.US,D,20140627,000000,9.2418,9.38269,9.2418,9.38269,218777.6670312,0
+KTF.US,D,20140630,000000,9.41573,9.42268,9.36493,9.38269,92788.289273213,0
+KTF.US,D,20140701,000000,9.39599,9.42268,9.36493,9.38269,95671.703478201,0
+KTF.US,D,20140702,000000,9.34717,9.38656,9.23316,9.23316,121714.14425307,0
+KTF.US,D,20140703,000000,9.22771,9.22771,9.01031,9.01031,203891.95301243,0
+KTF.US,D,20140707,000000,9.01031,9.11052,9.01031,9.1019,131273.45349261,0
+KTF.US,D,20140708,000000,9.16966,9.21412,9.16272,9.21412,102393.95889493,0
+KTF.US,D,20140709,000000,9.22771,9.22771,9.11052,9.13682,126074.03584719,0
+KTF.US,D,20140710,000000,9.15299,9.19298,9.11627,9.12283,71255.907417367,0
+KTF.US,D,20140711,000000,9.15299,9.22771,9.13682,9.22771,126122.41189816,0
+KTF.US,D,20140714,000000,9.26918,9.28387,9.22771,9.27891,138705.22432364,0
+KTF.US,D,20140715,000000,9.26918,9.26918,9.22771,9.24864,84800.193855968,0
+KTF.US,D,20140716,000000,9.24864,9.26432,9.22771,9.25549,55947.910786969,0
+KTF.US,D,20140717,000000,9.27891,9.33537,9.2418,9.24864,72840.223086798,0
+KTF.US,D,20140718,000000,9.22771,9.29568,9.22771,9.28387,90778.66748896,0
+KTF.US,D,20140721,000000,9.31314,9.34816,9.31314,9.3432,71688.268372955,0
+KTF.US,D,20140722,000000,9.33537,9.33537,9.25549,9.30441,93215.611056825,0
+KTF.US,D,20140723,000000,9.27891,9.30441,9.25549,9.28387,107343.43361031,0
+KTF.US,D,20140724,000000,9.2418,9.25549,9.20548,9.22771,127820.61285426,0
+KTF.US,D,20140725,000000,9.23316,9.31314,9.23316,9.29062,102890.82125182,0
+KTF.US,D,20140728,000000,9.32306,9.32653,9.26918,9.29062,87813.618697951,0
+KTF.US,D,20140729,000000,9.32306,9.3432,9.23316,9.23316,79339.747102166,0
+KTF.US,D,20140730,000000,9.22771,9.24864,9.152,9.152,132103.90903434,0
+KTF.US,D,20140731,000000,9.13583,9.19199,9.08363,9.13583,94917.843350508,0
+KTF.US,D,20140801,000000,9.13583,9.18424,9.13583,9.14337,81565.045447015,0
+KTF.US,D,20140804,000000,9.17651,9.17651,9.12193,9.12193,77157.785636315,0
+KTF.US,D,20140805,000000,9.13056,9.152,9.1009,9.152,92410.351374971,0
+KTF.US,D,20140806,000000,9.19199,9.21412,9.16877,9.20548,89763.77825288,0
+KTF.US,D,20140807,000000,9.22195,9.23316,9.19765,9.23316,81494.497039343,0
+KTF.US,D,20140808,000000,9.25549,9.28387,9.2418,9.25549,71173.264996951,0
+KTF.US,D,20140811,000000,9.29062,9.29062,9.24864,9.28387,79575.58035067,0
+KTF.US,D,20140812,000000,9.28387,9.28387,9.25549,9.25549,86302.874939379,0
+KTF.US,D,20140813,000000,9.26918,9.29568,9.26918,9.29062,54736.493843803,0
+KTF.US,D,20140814,000000,9.32306,9.33537,9.31314,9.32306,53511.975053499,0
+KTF.US,D,20140815,000000,9.33537,9.34816,9.32306,9.3432,28731.342941561,0
+KTF.US,D,20140818,000000,9.31314,9.35997,9.31314,9.32653,37441.04778585,0
+KTF.US,D,20140819,000000,9.34816,9.34816,9.31314,9.31314,75684.331750368,0
+KTF.US,D,20140820,000000,9.32306,9.33537,9.27891,9.29062,79106.937356849,0
+KTF.US,D,20140821,000000,9.30441,9.31314,9.2418,9.2418,77683.875190668,0
+KTF.US,D,20140822,000000,9.24864,9.26432,9.19765,9.20151,77014.673152181,0
+KTF.US,D,20140825,000000,9.20449,9.22771,9.13484,9.13484,190184.39740179,0
+KTF.US,D,20140826,000000,9.13484,9.19765,9.13484,9.18326,88619.886214201,0
+KTF.US,D,20140827,000000,9.20151,9.23316,9.20151,9.22771,62565.35142659,0
+KTF.US,D,20140828,000000,9.25549,9.26432,9.21322,9.22771,76485.560094642,0
+KTF.US,D,20140829,000000,9.27891,9.28387,9.24864,9.26432,75694.410094321,0
+KTF.US,D,20140902,000000,9.23316,9.25549,9.21322,9.22096,90956.046342536,0
+KTF.US,D,20140903,000000,9.2418,9.2418,9.19199,9.20449,71564.304742332,0
+KTF.US,D,20140904,000000,9.18326,9.20449,9.18326,9.19199,90902.631119583,0
+KTF.US,D,20140905,000000,9.18326,9.21322,9.18326,9.19199,88587.635513552,0
+KTF.US,D,20140908,000000,9.18326,9.19765,9.13484,9.13484,96239.114242762,0
+KTF.US,D,20140909,000000,9.13056,9.17551,9.13056,9.17551,50057.118746369,0
+KTF.US,D,20140910,000000,9.17551,9.20151,9.12094,9.20151,160073.32917305,0
+KTF.US,D,20140911,000000,9.20449,9.22771,9.19199,9.20151,34083.951415065,0
+KTF.US,D,20140912,000000,9.19199,9.19765,9.10864,9.10864,102368.76303505,0
+KTF.US,D,20140915,000000,9.13484,9.17551,9.10864,9.10864,62748.777286536,0
+KTF.US,D,20140916,000000,9.1009,9.11539,9.08165,9.09495,133465.49330242,0
+KTF.US,D,20140917,000000,9.12094,9.13484,9.06736,9.0751,94236.547299277,0
+KTF.US,D,20140918,000000,9.08165,9.09495,9.04484,9.05724,154252.07770573,0
+KTF.US,D,20140919,000000,9.03909,9.1009,9.02926,9.0751,95377.41583477,0
+KTF.US,D,20140922,000000,9.0751,9.09495,9.04484,9.08165,111798.06163759,0
+KTF.US,D,20140923,000000,9.06091,9.08839,9.06091,9.0751,79869.867994101,0
+KTF.US,D,20140924,000000,9.09495,9.12094,9.0751,9.12094,66155.257542691,0
+KTF.US,D,20140925,000000,9.12094,9.15111,9.11539,9.15111,82883.292836085,0
+KTF.US,D,20140926,000000,9.16877,9.16877,9.12094,9.13484,49952.303969257,0
+KTF.US,D,20140929,000000,9.13484,9.19199,9.13484,9.19199,50831.135561968,0
+KTF.US,D,20140930,000000,9.22195,9.22195,9.19765,9.21412,88419.327169535,0
+KTF.US,D,20141001,000000,9.21412,9.22771,9.20151,9.22771,101006.17093259,0
+KTF.US,D,20141002,000000,9.24963,9.24963,9.17651,9.20548,160485.53344073,0
+KTF.US,D,20141003,000000,9.23416,9.23416,9.20151,9.20548,134130.66400332,0
+KTF.US,D,20141006,000000,9.23416,9.28476,9.23416,9.27891,71484.685825103,0
+KTF.US,D,20141007,000000,9.27891,9.33735,9.27891,9.32464,67386.831173763,0
+KTF.US,D,20141008,000000,9.33735,9.3442,9.31512,9.3442,67405.980027274,0
+KTF.US,D,20141009,000000,9.34916,9.35501,9.33735,9.3442,65413.491427742,0
+KTF.US,D,20141010,000000,9.34916,9.35501,9.32464,9.3442,56140.407156474,0
+KTF.US,D,20141013,000000,9.34916,9.36791,9.31512,9.36791,113756.28386768,0
+KTF.US,D,20141014,000000,9.37684,9.37684,9.26532,9.26532,109489.11303793,0
+KTF.US,D,20141015,000000,9.29656,9.31512,9.24963,9.27891,144252.34483544,0
+KTF.US,D,20141016,000000,9.29656,9.35501,9.29656,9.35501,48148.280401648,0
+KTF.US,D,20141017,000000,9.39103,9.39797,9.36195,9.38359,87918.433475064,0
+KTF.US,D,20141020,000000,9.44501,9.44501,9.39103,9.40482,76784.88691005,0
+KTF.US,D,20141021,000000,9.38359,9.40482,9.35501,9.37783,73189.941621971,0
+KTF.US,D,20141022,000000,9.3689,9.38359,9.32464,9.32464,122915.48285228,0
+KTF.US,D,20141023,000000,9.35501,9.40482,9.32852,9.3689,76867.529330465,0
+KTF.US,D,20141024,000000,9.38359,9.48668,9.38359,9.45394,111373.76335717,0
+KTF.US,D,20141027,000000,9.42566,9.50156,9.42566,9.46088,101318.59959514,0
+KTF.US,D,20141028,000000,9.45394,9.51446,9.45394,9.50752,87520.338888916,0
+KTF.US,D,20141029,000000,9.49461,9.52439,9.49461,9.49461,77276.710094962,0
+KTF.US,D,20141030,000000,9.51446,9.54026,9.47874,9.49461,58831.324991958,0
+KTF.US,D,20141031,000000,9.53331,9.53331,9.43707,9.50752,105582.7469217,0
+KTF.US,D,20141103,000000,9.50752,9.50752,9.45394,9.48668,98830.25647311,0
+KTF.US,D,20141104,000000,9.46981,9.50752,9.42566,9.50752,74016.365826127,0
+KTF.US,D,20141105,000000,9.50156,9.54919,9.47477,9.54919,66489.858561935,0
+KTF.US,D,20141106,000000,9.51446,9.54026,9.46981,9.52439,64251.458369947,0
+KTF.US,D,20141107,000000,9.50156,9.50752,9.44501,9.50156,85972.305257717,0
+KTF.US,D,20141110,000000,9.47874,9.50156,9.45394,9.48668,86094.253219549,0
+KTF.US,D,20141111,000000,9.46981,9.49461,9.43707,9.46088,89752.692074532,0
+KTF.US,D,20141112,000000,9.43707,9.47477,9.41971,9.45394,78512.315063615,0
+KTF.US,D,20141113,000000,9.47477,9.50156,9.44501,9.44501,90745.408953915,0
+KTF.US,D,20141114,000000,9.43707,9.43707,9.39797,9.39797,128467.64253605,0
+KTF.US,D,20141117,000000,9.41077,9.41077,9.35501,9.39103,90170.943348587,0
+KTF.US,D,20141118,000000,9.39103,9.41971,9.39103,9.40482,50766.634160669,0
+KTF.US,D,20141119,000000,9.40482,9.42566,9.39797,9.41077,49611.65594364,0
+KTF.US,D,20141120,000000,9.42566,9.44501,9.39103,9.39103,113534.56030072,0
+KTF.US,D,20141121,000000,9.41971,9.42566,9.35501,9.35501,76906.834871883,0
+KTF.US,D,20141124,000000,9.35501,9.39797,9.35501,9.35501,115750.788136,0
+KTF.US,D,20141125,000000,9.35014,9.3689,9.33735,9.35501,98353.550804128,0
+KTF.US,D,20141126,000000,9.36195,9.41077,9.36195,9.38359,78576.816464915,0
+KTF.US,D,20141128,000000,9.39797,9.42566,9.35014,9.3689,59107.471616273,0
+KTF.US,D,20141201,000000,9.43707,9.45394,9.3689,9.37783,121504.51469884,0
+KTF.US,D,20141202,000000,9.38359,9.48767,9.3689,9.46187,122612.12469929,0
+KTF.US,D,20141203,000000,9.47973,9.51843,9.46981,9.51843,115529.06456904,0
+KTF.US,D,20141204,000000,9.51446,9.56606,9.5085,9.5343,95802.721949592,0
+KTF.US,D,20141205,000000,9.54125,9.55812,9.47576,9.47576,98929.02424385,0
+KTF.US,D,20141208,000000,9.49461,9.49461,9.43707,9.45394,84410.161944983,0
+KTF.US,D,20141209,000000,9.4321,9.44501,9.41971,9.44501,97763.96768287,0
+KTF.US,D,20141210,000000,9.44501,9.47576,9.43707,9.43707,87098.05627728,0
+KTF.US,D,20141211,000000,9.43707,9.47576,9.40482,9.40482,93622.776152531,0
+KTF.US,D,20141212,000000,9.39797,9.44501,9.39103,9.39103,98456.349912449,0
+KTF.US,D,20141215,000000,9.43707,9.44501,9.38359,9.38359,132620.92807914,0
+KTF.US,D,20141216,000000,9.40095,9.44997,9.38269,9.42912,148046.84133379,0
+KTF.US,D,20141217,000000,9.40879,9.41573,9.38656,9.40095,90455.152648065,0
+KTF.US,D,20141218,000000,9.43508,9.44997,9.40095,9.42912,83685.529014753,0
+KTF.US,D,20141219,000000,9.40879,9.43508,9.40879,9.42466,78386.335764201,0
+KTF.US,D,20141222,000000,9.43508,9.47279,9.42466,9.42466,99994.305199696,0
+KTF.US,D,20141223,000000,9.46683,9.49957,9.44203,9.44203,132979.71712387,0
+KTF.US,D,20141224,000000,9.47279,9.47279,9.44203,9.4579,74788.366972936,0
+KTF.US,D,20141226,000000,9.46683,9.49957,9.44997,9.4837,63801.964229637,0
+KTF.US,D,20141229,000000,9.47279,9.49263,9.4579,9.47279,41625.576195187,0
+KTF.US,D,20141230,000000,9.49957,9.51248,9.4579,9.51248,80889.796402156,0
+KTF.US,D,20141231,000000,9.51248,9.51248,9.47675,9.49957,115284.16081098,0
+KTF.US,D,20150102,000000,9.47675,9.56308,9.47675,9.54819,182850.38650711,0
+KTF.US,D,20150105,000000,9.54819,9.59682,9.53828,9.58987,107949.14208189,0
+KTF.US,D,20150106,000000,9.65238,9.69703,9.64544,9.66825,118021.43902864,0
+KTF.US,D,20150107,000000,9.70496,9.7526,9.6762,9.72878,127196.76336357,0
+KTF.US,D,20150108,000000,9.74863,9.74863,9.69107,9.71886,78154.533853279,0
+KTF.US,D,20150109,000000,9.74168,9.76847,9.70496,9.72878,62159.194165278,0
+KTF.US,D,20150112,000000,9.74863,9.80022,9.74168,9.76053,65353.021364023,0
+KTF.US,D,20150113,000000,9.76847,9.83495,9.76847,9.80717,103998.43125228,0
+KTF.US,D,20150114,000000,9.81312,9.88059,9.81312,9.88059,88780.131883056,0
+KTF.US,D,20150115,000000,9.90242,9.97877,9.89548,9.97877,88396.146978443,0
+KTF.US,D,20150116,000000,9.99272,9.9997,9.90639,9.91928,54061.244798944,0
+KTF.US,D,20150120,000000,9.91928,9.92624,9.87265,9.90242,71022.089837654,0
+KTF.US,D,20150121,000000,9.90242,9.97877,9.90242,9.95699,95387.494178723,0
+KTF.US,D,20150122,000000,9.96492,9.9997,9.96492,9.97877,80407.043726802,0
+KTF.US,D,20150123,000000,10.0245,10.0324,9.91234,9.91234,135788.5515836,0
+KTF.US,D,20150126,000000,9.91234,9.95699,9.90242,9.91928,101719.71768447,0
+KTF.US,D,20150127,000000,9.91928,10.0404,9.91928,10.0324,94295.001694205,0
+KTF.US,D,20150128,000000,10.0602,10.1346,10.0552,10.0682,175195.88427471,0
+KTF.US,D,20150129,000000,10.0978,10.1048,10.0552,10.082,172578.53835009,0
+KTF.US,D,20150130,000000,10.1048,10.1276,10.082,10.091,151811.10280028,0
+KTF.US,D,20150202,000000,10.0978,10.1803,10.091,10.1663,74682.544361429,0
+KTF.US,D,20150203,000000,10.1515,10.2041,10.1515,10.2001,116485.49941019,0
+KTF.US,D,20150204,000000,10.1931,10.2041,10.1197,10.1515,127269.32744003,0
+KTF.US,D,20150205,000000,10.1515,10.1733,10.1276,10.1594,53232.804925998,0
+KTF.US,D,20150206,000000,10.1663,10.1663,10.082,10.1048,83962.683473464,0
+KTF.US,D,20150209,000000,10.082,10.0978,9.89548,9.89548,211702.6695761,0
+KTF.US,D,20150210,000000,9.89548,9.98575,9.89548,9.97877,145898.13840299,0
+KTF.US,D,20150211,000000,9.98575,10.0106,9.92624,10.0106,123707.640687,0
+KTF.US,D,20150212,000000,10.0324,10.0324,9.99272,10.0175,73707.968501161,0
+KTF.US,D,20150213,000000,10.0106,10.0245,9.97877,9.98575,60277.567349231,0
+KTF.US,D,20150217,000000,10.0066,10.0175,9.68909,9.73275,193053.70192525,0
+KTF.US,D,20150218,000000,9.75854,9.83991,9.69505,9.83991,159562.35713462,0
+KTF.US,D,20150219,000000,9.83991,9.89448,9.74664,9.76649,150521.07477428,0
+KTF.US,D,20150220,000000,9.7903,9.83991,9.75854,9.78137,141773.07222297,0
+KTF.US,D,20150223,000000,9.81312,9.86472,9.78137,9.82801,135926.62489577,0
+KTF.US,D,20150224,000000,9.83495,9.87166,9.7903,9.83991,112419.8954595,0
+KTF.US,D,20150225,000000,9.85579,9.91234,9.79823,9.80618,193644.2928809,0
+KTF.US,D,20150226,000000,9.81312,9.82007,9.73275,9.73969,145558.49821176,0
+KTF.US,D,20150227,000000,9.82801,9.83991,9.75061,9.81312,180885.10943625,0
+KTF.US,D,20150302,000000,9.79823,9.85579,9.79823,9.85579,86238.373538078,0
+KTF.US,D,20150303,000000,9.82801,9.84884,9.82007,9.83991,57121.030023113,0
+KTF.US,D,20150304,000000,9.87166,9.88853,9.83991,9.86472,73138.54206781,0
+KTF.US,D,20150305,000000,9.86472,9.89448,9.81312,9.82007,76345.471113694,0
+KTF.US,D,20150306,000000,9.79823,9.79823,9.68909,9.74664,118278.43679945,0
+KTF.US,D,20150309,000000,9.83495,9.83495,9.78137,9.83495,176517.15516696,0
+KTF.US,D,20150310,000000,9.83991,9.91234,9.83991,9.90639,84144.09366462,0
+KTF.US,D,20150311,000000,9.91234,9.91234,9.83495,9.88853,36640.827275972,0
+KTF.US,D,20150312,000000,9.91234,9.93219,9.87959,9.91234,89023.019972326,0
+KTF.US,D,20150313,000000,9.90143,9.91928,9.87166,9.90639,69515.377416662,0
+KTF.US,D,20150316,000000,9.91928,9.92624,9.89448,9.90143,136256.18674303,0
+KTF.US,D,20150317,000000,9.90639,9.90639,9.85579,9.87959,85262.789843416,0
+KTF.US,D,20150318,000000,9.89448,9.97289,9.87959,9.95799,116151.90622534,0
+KTF.US,D,20150319,000000,9.95799,9.95799,9.86472,9.87959,85246.664493092,0
+KTF.US,D,20150320,000000,9.89448,9.90639,9.83991,9.87166,114360.98450487,0
+KTF.US,D,20150323,000000,9.87959,9.91234,9.84884,9.84884,77350.28200582,0
+KTF.US,D,20150324,000000,9.85579,9.89448,9.82007,9.89448,68195.114358803,0
+KTF.US,D,20150325,000000,9.87959,9.90143,9.82801,9.84884,67086.49652396,0
+KTF.US,D,20150326,000000,9.83991,9.86472,9.80518,9.85579,51425.757855202,0
+KTF.US,D,20150327,000000,9.85579,10.0175,9.85579,10.0076,177557.24026292,0
+KTF.US,D,20150330,000000,9.99272,10.0007,9.94906,9.95799,51836.954288491,0
+KTF.US,D,20150331,000000,9.97977,10.1296,9.94906,10.1078,109814.64354762,0
+KTF.US,D,20150401,000000,10.1614,10.1822,10.075,10.1376,124056.35138777,0
+KTF.US,D,20150402,000000,10.0998,10.1376,9.95799,9.96492,76369.659139181,0
+KTF.US,D,20150406,000000,9.98674,10.0254,9.87166,9.93219,91902.402839733,0
+KTF.US,D,20150407,000000,9.94906,9.98674,9.91234,9.93219,91191.879591038,0
+KTF.US,D,20150408,000000,9.97977,9.99272,9.92624,9.92624,69854.009773487,0
+KTF.US,D,20150409,000000,9.93219,9.97289,9.87959,9.90639,74518.267354993,0
+KTF.US,D,20150410,000000,9.90143,9.94013,9.87959,9.87959,73456.009902333,0
+KTF.US,D,20150413,000000,9.87959,9.87959,9.83991,9.83991,96606.973797051,0
+KTF.US,D,20150414,000000,9.79823,9.97977,9.79823,9.97977,85661.89226396,0
+KTF.US,D,20150415,000000,9.99272,10.0076,9.95799,9.98674,86635.460289832,0
+KTF.US,D,20150416,000000,9.98674,9.99272,9.93219,9.97289,76133.825890678,0
+KTF.US,D,20150417,000000,9.97977,9.97977,9.91928,9.94906,73503.378118913,0
+KTF.US,D,20150420,000000,9.95799,9.96492,9.91135,9.94906,91795.572393831,0
+KTF.US,D,20150421,000000,9.93219,9.94906,9.91135,9.91135,55352.28065934,0
+KTF.US,D,20150422,000000,9.94906,9.96492,9.90044,9.91135,67758.722065633,0
+KTF.US,D,20150423,000000,9.91135,9.94906,9.90044,9.90044,42891.416195699,0
+KTF.US,D,20150424,000000,9.90044,9.95799,9.84785,9.87861,109988.99889801,0
+KTF.US,D,20150427,000000,9.87067,9.87861,9.84785,9.86472,90465.230992018,0
+KTF.US,D,20150428,000000,9.83892,9.91135,9.83892,9.91135,49506.841166529,0
+KTF.US,D,20150429,000000,9.87861,9.94906,9.87067,9.91928,78883.19812109,0
+KTF.US,D,20150430,000000,9.94013,9.97977,9.90044,9.97289,87292.568315576,0
+KTF.US,D,20150501,000000,9.94906,9.96492,9.88754,9.88754,87710.81958963,0
+KTF.US,D,20150504,000000,9.87067,9.90539,9.86472,9.90539,50613.443332581,0
+KTF.US,D,20150505,000000,9.87861,9.91135,9.87067,9.90044,95982.116471957,0
+KTF.US,D,20150506,000000,9.8935,9.90539,9.66429,9.66429,255662.39023084,0
+KTF.US,D,20150507,000000,9.66131,9.69306,9.51545,9.56308,380229.71365703,0
+KTF.US,D,20150508,000000,9.573,9.65337,9.55613,9.63253,113635.34374025,0
+KTF.US,D,20150511,000000,9.63253,9.64047,9.53828,9.55613,127016.36100681,0
+KTF.US,D,20150512,000000,9.52339,9.573,9.45492,9.55613,93454.467808514,0
+KTF.US,D,20150513,000000,9.55613,9.57995,9.54819,9.573,79986.776783957,0
+KTF.US,D,20150514,000000,9.60475,9.62658,9.55613,9.62658,58025.057475708,0
+KTF.US,D,20150515,000000,9.63253,9.66528,9.63253,9.66131,61043.521489668,0
+KTF.US,D,20150518,000000,9.64047,9.64047,9.53828,9.56308,109612.06883416,0
+KTF.US,D,20150519,000000,9.54819,9.55613,9.51248,9.51545,111248.79189215,0
+KTF.US,D,20150520,000000,9.53828,9.53828,9.47576,9.47576,86149.684111291,0
+KTF.US,D,20150521,000000,9.51248,9.61765,9.48072,9.61765,261316.34118854,0
+KTF.US,D,20150522,000000,9.573,9.58987,9.54819,9.57995,62963.446012738,0
+KTF.US,D,20150526,000000,9.59682,9.67818,9.57995,9.65436,208126.87314154,0
+KTF.US,D,20150527,000000,9.67322,9.71589,9.64842,9.66528,93554.24341365,0
+KTF.US,D,20150528,000000,9.65436,9.701,9.65436,9.66528,64690.874166303,0
+KTF.US,D,20150529,000000,9.67818,9.69405,9.573,9.573,151852.42401048,0
+KTF.US,D,20150601,000000,9.57995,9.66528,9.55613,9.55613,226782.89563316,0
+KTF.US,D,20150602,000000,9.53828,9.573,9.51248,9.52339,148992.1899966,0
+KTF.US,D,20150603,000000,9.50355,9.54819,9.48072,9.51545,94514.709592383,0
+KTF.US,D,20150604,000000,9.51545,9.52339,9.46981,9.4966,183126.53313142,0
+KTF.US,D,20150605,000000,9.44599,9.46286,9.30927,9.39797,287930.22406554,0
+KTF.US,D,20150608,000000,9.28089,9.35997,9.22195,9.22195,247736.7805461,0
+KTF.US,D,20150609,000000,9.19585,9.28089,9.14723,9.21412,214389.55607401,0
+KTF.US,D,20150610,000000,9.18812,9.27295,9.18812,9.22771,105869.97972437,0
+KTF.US,D,20150611,000000,9.28089,9.28089,9.23515,9.24467,128782.0868674,0
+KTF.US,D,20150612,000000,9.23515,9.2926,9.23515,9.28665,77918.700604776,0
+KTF.US,D,20150615,000000,9.2926,9.34816,9.28089,9.33249,70095.890028362,0
+KTF.US,D,20150616,000000,9.32554,9.35312,9.29954,9.33249,95612.241248878,0
+KTF.US,D,20150617,000000,9.32554,9.33249,9.28089,9.33249,84500.867040561,0
+KTF.US,D,20150618,000000,9.35997,9.38269,9.34816,9.37584,91406.548317239,0
+KTF.US,D,20150619,000000,9.39103,9.42169,9.37584,9.40581,51839.977791676,0
+KTF.US,D,20150622,000000,9.39103,9.40581,9.36691,9.38269,102860.58621997,0
+KTF.US,D,20150623,000000,9.36691,9.40581,9.35997,9.37584,63425.034165791,0
+KTF.US,D,20150624,000000,9.34816,9.36691,9.34816,9.35997,80491.701816008,0
+KTF.US,D,20150625,000000,9.39103,9.39797,9.34816,9.39797,120190.29864736,0
+KTF.US,D,20150626,000000,9.35997,9.36691,9.31909,9.32554,83085.867549542,0
+KTF.US,D,20150629,000000,9.28089,9.30927,9.22771,9.25737,138065.24948261,0
+KTF.US,D,20150630,000000,9.24378,9.30927,9.20151,9.24378,174261.62179025,0
+KTF.US,D,20150701,000000,9.28665,9.2926,9.20151,9.21322,127420.50259933,0
+KTF.US,D,20150702,000000,9.21322,9.25737,9.20349,9.22771,75038.309902974,0
+KTF.US,D,20150706,000000,9.22771,9.34816,9.22096,9.31909,117734.20622598,0
+KTF.US,D,20150707,000000,9.34033,9.45492,9.31909,9.44699,154704.59534922,0
+KTF.US,D,20150708,000000,9.4331,9.46386,9.39103,9.42169,69439.789837014,0
+KTF.US,D,20150709,000000,9.4331,9.44699,9.35997,9.38269,83494.040479643,0
+KTF.US,D,20150710,000000,9.35997,9.39103,9.34033,9.37584,47612.112503342,0
+KTF.US,D,20150713,000000,9.37584,9.42169,9.35312,9.39797,78713.881942678,0
+KTF.US,D,20150714,000000,9.39797,9.42169,9.37584,9.42169,68141.699135852,0
+KTF.US,D,20150715,000000,9.39797,9.42714,9.38269,9.40581,56481.055182089,0
+KTF.US,D,20150716,000000,9.42169,9.42714,9.39797,9.42714,52915.337091475,0
+KTF.US,D,20150717,000000,9.39797,9.41177,9.30837,9.3181,137985.63056538,0
+KTF.US,D,20150720,000000,9.32554,9.35997,9.29855,9.32554,69606.082512241,0
+KTF.US,D,20150721,000000,9.27206,9.3181,9.25638,9.29855,115465.57100213,0
+KTF.US,D,20150722,000000,9.28089,9.34816,9.24279,9.30837,172718.62733103,0
+KTF.US,D,20150723,000000,9.28665,9.28665,9.21997,9.27206,154134.16108147,0
+KTF.US,D,20150724,000000,9.28665,9.29855,9.25638,9.29855,62684.275885236,0
+KTF.US,D,20150727,000000,9.29855,9.35997,9.28089,9.35312,100812.66672869,0
+KTF.US,D,20150728,000000,9.30837,9.35997,9.29855,9.32554,83169.517804353,0
+KTF.US,D,20150729,000000,9.29855,9.34033,9.28665,9.32554,100812.66672869,0
+KTF.US,D,20150730,000000,9.34816,9.36691,9.30837,9.34816,59699.070406321,0
+KTF.US,D,20150731,000000,9.36691,9.39103,9.33249,9.39103,104063.94048797,0
+KTF.US,D,20150803,000000,9.39103,9.41177,9.36691,9.40581,99383.557556136,0
+KTF.US,D,20150804,000000,9.40581,9.42714,9.40581,9.41177,59838.151552874,0
+KTF.US,D,20150805,000000,9.39103,9.41177,9.2916,9.33249,60519.447604106,0
+KTF.US,D,20150806,000000,9.30837,9.35312,9.29855,9.32554,71787.036143697,0
+KTF.US,D,20150807,000000,9.37584,9.37584,9.33249,9.34033,51424.750020808,0
+KTF.US,D,20150810,000000,9.2916,9.35997,9.2916,9.29855,86976.108315447,0
+KTF.US,D,20150811,000000,9.32554,9.39797,9.3181,9.39103,64138.580917672,0
+KTF.US,D,20150812,000000,9.38269,9.44699,9.38269,9.44699,119670.25609938,0
+KTF.US,D,20150813,000000,9.44699,9.49164,9.42169,9.46386,94054.129273725,0
+KTF.US,D,20150814,000000,9.47576,9.49859,9.45492,9.48271,41427.03281931,0
+KTF.US,D,20150817,000000,9.51248,9.52537,9.46386,9.49164,93644.948509229,0
+KTF.US,D,20150818,000000,9.45492,9.49164,9.42714,9.47081,59105.455947482,0
+KTF.US,D,20150819,000000,9.43905,9.49859,9.4331,9.47576,53170.319193489,0
+KTF.US,D,20150820,000000,9.45492,9.49859,9.45492,9.47081,42371.373647718,0
+KTF.US,D,20150821,000000,9.45492,9.51248,9.42714,9.49859,135616.21190201,0
+KTF.US,D,20150824,000000,9.4331,9.48271,9.40581,9.44699,138949.1202473,0
+KTF.US,D,20150825,000000,9.47081,9.49859,9.45492,9.45492,99185.01418026,0
+KTF.US,D,20150826,000000,9.49164,9.49859,9.42169,9.43905,103361.47991444,0
+KTF.US,D,20150827,000000,9.44699,9.49164,9.4331,9.46386,112944.97717946,0
+KTF.US,D,20150828,000000,9.46386,9.47576,9.44699,9.44699,52353.973333286,0
+KTF.US,D,20150831,000000,9.47576,9.50553,9.44699,9.47576,98915.922396712,0
+KTF.US,D,20150901,000000,9.46386,9.51744,9.44699,9.48271,121718.17559065,0
+KTF.US,D,20150902,000000,9.49859,9.49859,9.44699,9.45492,50602.357154233,0
+KTF.US,D,20150903,000000,9.48271,9.50553,9.46386,9.49859,54650.827920202,0
+KTF.US,D,20150904,000000,9.47576,9.58391,9.47576,9.55117,62207.570216254,0
+KTF.US,D,20150908,000000,9.55117,9.62162,9.5353,9.57598,78268.419139949,0
+KTF.US,D,20150909,000000,9.55911,9.60773,9.55911,9.58391,43047.630526972,0
+KTF.US,D,20150910,000000,9.56704,9.59284,9.55911,9.57598,54268.858684379,0
+KTF.US,D,20150911,000000,9.55911,9.57598,9.5353,9.57598,43993.987024171,0
+KTF.US,D,20150914,000000,9.57598,9.58391,9.52537,9.5353,68144.722639038,0
+KTF.US,D,20150915,000000,9.52537,9.54224,9.49859,9.51744,58755.737412309,0
+KTF.US,D,20150916,000000,9.51248,9.57598,9.51248,9.55911,43047.630526972,0
+KTF.US,D,20150917,000000,9.57598,9.65138,9.57598,9.62162,106232.80010667,0
+KTF.US,D,20150918,000000,9.64544,9.69207,9.64544,9.65138,89116.748571091,0
+KTF.US,D,20150921,000000,9.65138,9.65933,9.62162,9.62956,33414.749376578,0
+KTF.US,D,20150922,000000,9.61468,9.7,9.60773,9.65933,58376.791679671,0
+KTF.US,D,20150923,000000,9.63749,9.71489,9.63749,9.66329,105352.96067958,0
+KTF.US,D,20150924,000000,9.65933,9.68611,9.62956,9.64544,92628.043604358,0
+KTF.US,D,20150925,000000,9.65138,9.65933,9.62162,9.65138,51938.745562417,0
+KTF.US,D,20150928,000000,9.62956,9.65138,9.59284,9.62162,139109.36591616,0
+KTF.US,D,20150929,000000,9.61468,9.70695,9.61468,9.68611,80523.952516658,0
+KTF.US,D,20150930,000000,9.72183,9.74367,9.7,9.74367,107367.6216358,0
+KTF.US,D,20151001,000000,9.75557,9.82106,9.70695,9.78137,133004.91298375,0
+KTF.US,D,20151002,000000,9.82106,9.87464,9.80816,9.83694,139574.9854068,0
+KTF.US,D,20151005,000000,9.83694,9.87464,9.77343,9.80022,86263.569397961,0
+KTF.US,D,20151006,000000,9.8151,9.85876,9.79129,9.85083,48450.630720242,0
+KTF.US,D,20151007,000000,9.85876,9.87464,9.80816,9.82106,72201.25608017,0
+KTF.US,D,20151008,000000,9.84288,9.85876,9.8151,9.82999,68715.156906784,0
+KTF.US,D,20151009,000000,9.82106,9.82999,9.80022,9.8151,28048.03122154,0
+KTF.US,D,20151012,000000,9.8151,9.87464,9.8151,9.82999,38492.219060161,0
+KTF.US,D,20151013,000000,9.83694,9.84288,9.80022,9.83694,62273.079451949,0
+KTF.US,D,20151014,000000,9.82106,9.89746,9.82106,9.82999,59858.30824078,0
+KTF.US,D,20151015,000000,9.84288,9.92624,9.82106,9.85083,366185.54135836,0
+KTF.US,D,20151016,000000,9.84288,9.87464,9.82106,9.84288,49261.937408468,0
+KTF.US,D,20151019,000000,9.8677,9.89746,9.80022,9.8151,192713.05389963,0
+KTF.US,D,20151020,000000,9.80816,9.8677,9.80816,9.8677,43042.591354995,0
+KTF.US,D,20151021,000000,9.85083,9.92624,9.8151,9.82106,172212.69446458,0
+KTF.US,D,20151022,000000,9.85083,9.92624,9.85083,9.90441,108400.651891,0
+KTF.US,D,20151023,000000,9.90441,9.97977,9.90441,9.94013,130156.7729826,0
+KTF.US,D,20151026,000000,9.94906,10.1048,9.94906,10.0672,242830.64270972,0
+KTF.US,D,20151027,000000,10.0672,10.1048,10.0116,10.073,212390.01263371,0
+KTF.US,D,20151028,000000,10.0512,10.1604,10.0344,10.1197,162063.80210379,0
+KTF.US,D,20151029,000000,10.1197,10.1525,10.0978,10.1525,133492.70483109,0
+KTF.US,D,20151030,000000,10.1822,10.1901,10.091,10.1822,280879.41463595,0
+KTF.US,D,20151102,000000,10.1525,10.1971,10.081,10.1971,190012.0577202,0
+KTF.US,D,20151103,000000,10.1901,10.2467,10.1822,10.2467,143375.52891152,0
+KTF.US,D,20151104,000000,10.1525,10.2319,10.1048,10.2021,181499.88841739,0
+KTF.US,D,20151105,000000,10.1743,10.2199,10.1435,10.1435,90240.483921864,0
+KTF.US,D,20151106,000000,10.091,10.0978,9.94906,10.0254,128158.2373767,0
+KTF.US,D,20151109,000000,9.97977,9.97977,9.8151,9.8151,188854.05599998,0
+KTF.US,D,20151110,000000,9.80816,9.99272,9.80816,9.97289,73688.81964765,0
+KTF.US,D,20151111,000000,9.94013,9.97289,9.87464,9.96492,43119.18676904,0
+KTF.US,D,20151112,000000,9.94013,10.0512,9.94013,10.0344,63010.814229317,0
+KTF.US,D,20151113,000000,10.0116,10.091,9.98674,10.0582,41647.748551884,0
+KTF.US,D,20151116,000000,10.0433,10.1118,10.0433,10.1118,70217.837990195,0
+KTF.US,D,20151117,000000,10.073,10.1197,10.0007,10.1197,69684.693595075,0
+KTF.US,D,20151118,000000,10.1118,10.1197,10.0254,10.0433,63744.517669105,0
+KTF.US,D,20151119,000000,10.0433,10.1346,10.0116,10.1346,56175.68136031,0
+KTF.US,D,20151120,000000,10.1118,10.1118,10.0512,10.0582,51390.483651367,0
+KTF.US,D,20151123,000000,10.0582,10.1048,10.0433,10.1048,53252.961613904,0
+KTF.US,D,20151124,000000,10.1118,10.1604,10.0978,10.1604,33703.997848032,0
+KTF.US,D,20151125,000000,10.1346,10.1435,10.073,10.1435,46089.274732024,0
+KTF.US,D,20151127,000000,10.1435,10.1525,10.1118,10.1525,18858.597205083,0
+KTF.US,D,20151130,000000,10.1981,10.1981,10.081,10.1276,82339.062262616,0
+KTF.US,D,20151201,000000,10.1118,10.1663,10.1118,10.1604,64735.218879697,0
+KTF.US,D,20151202,000000,10.1276,10.1663,10.1276,10.1435,56475.008175717,0
+KTF.US,D,20151203,000000,10.0978,10.0978,9.9719,9.9719,69245.277798719,0
+KTF.US,D,20151204,000000,9.94806,10.0175,9.94806,9.9719,110226.8478153,0
+KTF.US,D,20151207,000000,9.97877,10.0116,9.97877,9.99272,72114.582322173,0
+KTF.US,D,20151208,000000,9.9719,10.081,9.9719,10.0672,76896.75652793,0
+KTF.US,D,20151209,000000,10.0254,10.073,10.0066,10.0254,104251.3976855,0
+KTF.US,D,20151210,000000,10.0116,10.0978,9.93913,9.9719,150201.59127097,0
+KTF.US,D,20151211,000000,9.97877,10.0512,9.97877,10.0254,81940.967676468,0
+KTF.US,D,20151214,000000,9.99272,10.0066,9.82899,9.89052,160563.13668917,0
+KTF.US,D,20151215,000000,9.88159,9.92524,9.77145,9.82899,166003.42675506,0
+KTF.US,D,20151216,000000,9.83495,9.90242,9.82007,9.89052,94693.096280353,0
+KTF.US,D,20151217,000000,9.87265,9.96492,9.8657,9.93119,91505.316087981,0
+KTF.US,D,20151218,000000,9.93913,10.0334,9.93913,10.0066,139574.9854068,0
+KTF.US,D,20151221,000000,10.0066,10.0334,9.97877,9.9997,90309.016660745,0
+KTF.US,D,20151222,000000,9.97877,9.9997,9.96492,9.9719,55266.614735738,0
+KTF.US,D,20151223,000000,9.98575,10.0334,9.97877,10.0066,79818.468439939,0
+KTF.US,D,20151224,000000,9.9997,10.073,9.98575,10.0116,48110.990529021,0
+KTF.US,D,20151228,000000,10.0116,10.0978,10.0066,10.081,93757.825961504,0
+KTF.US,D,20151229,000000,10.073,10.094,10.0632,10.0672,66663.206077929,0
+KTF.US,D,20151230,000000,10.0582,10.1276,10.0512,10.1276,82088.111498183,0
+KTF.US,D,20151231,000000,10.1663,10.212,10.1197,10.1525,127017.3688412,0
+KTF.US,D,20160104,000000,10.1346,10.2557,10.1346,10.2467,80186.327994228,0
+KTF.US,D,20160105,000000,10.2685,10.3062,10.2269,10.3062,61540.383846557,0
+KTF.US,D,20160106,000000,10.339,10.4303,10.2824,10.4084,114426.49374057,0
+KTF.US,D,20160107,000000,10.4452,10.4541,10.3538,10.3698,110450.58705106,0
+KTF.US,D,20160108,000000,10.3538,10.4045,10.331,10.3618,66274.182001339,0
+KTF.US,D,20160111,000000,10.3916,10.4343,10.3538,10.4154,102311.31647451,0
+KTF.US,D,20160112,000000,10.4154,10.4541,10.3856,10.4303,63649.781235945,0
+KTF.US,D,20160113,000000,10.4154,10.4382,10.331,10.331,68623.443976811,0
+KTF.US,D,20160114,000000,10.3698,10.3995,10.3152,10.3698,49288.141102746,0
+KTF.US,D,20160115,000000,10.3846,10.4382,10.339,10.339,56046.678557709,0
+KTF.US,D,20160119,000000,10.3618,10.3846,10.2319,10.2467,99884.451250606,0
+KTF.US,D,20160120,000000,10.2626,10.2636,10.1425,10.211,96277.411949784,0
+KTF.US,D,20160121,000000,10.2387,10.345,10.2061,10.3241,43962.744157915,0
+KTF.US,D,20160122,000000,10.3241,10.339,10.2626,10.2685,72618.499519829,0
+KTF.US,D,20160125,000000,10.2467,10.3698,10.2467,10.345,76509.748120129,0
+KTF.US,D,20160126,000000,10.3767,10.3995,10.3548,10.3995,55579.043398285,0
+KTF.US,D,20160127,000000,10.4094,10.4174,10.3152,10.3152,49716.470720753,0
+KTF.US,D,20160128,000000,10.345,10.4154,10.3241,10.4154,49922.068937397,0
+KTF.US,D,20160129,000000,10.4461,10.5037,10.4094,10.5037,80618.688949818,0
+KTF.US,D,20160201,000000,10.5176,10.5573,10.5107,10.5493,70900.141875822,0
+KTF.US,D,20160202,000000,10.5573,10.5722,10.5255,10.5424,51968.980594276,0
+KTF.US,D,20160203,000000,10.5345,10.596,10.5255,10.5573,78368.194745086,0
+KTF.US,D,20160204,000000,10.596,10.6118,10.5632,10.6118,50197.207727317,0
+KTF.US,D,20160205,000000,10.6198,10.6278,10.5255,10.6198,90334.212520628,0
+KTF.US,D,20160208,000000,10.6198,10.6356,10.5573,10.596,73703.93716358,0
+KTF.US,D,20160209,000000,10.5801,10.6356,10.5652,10.596,33864.243516887,0
+KTF.US,D,20160210,000000,10.596,10.6356,10.5255,10.5414,62748.777286536,0
+KTF.US,D,20160211,000000,10.5801,10.6118,10.5801,10.596,132290.35839748,0
+KTF.US,D,20160212,000000,10.5632,10.592,10.5107,10.5345,90985.273539999,0
+KTF.US,D,20160216,000000,10.5176,10.5345,10.3718,10.4461,160812.07178481,0
+KTF.US,D,20160217,000000,10.4233,10.4561,10.3608,10.3846,88151.243220381,0
+KTF.US,D,20160218,000000,10.3698,10.4909,10.3698,10.4154,70049.529646178,0
+KTF.US,D,20160219,000000,10.3846,10.4621,10.3846,10.4461,49083.550720497,0
+KTF.US,D,20160222,000000,10.4461,10.4541,10.3698,10.3995,104687.78997866,0
+KTF.US,D,20160223,000000,10.3995,10.5186,10.3856,10.5186,80185.320159833,0
+KTF.US,D,20160224,000000,10.5255,10.5642,10.5255,10.5434,75625.87735544,0
+KTF.US,D,20160225,000000,10.5345,10.5642,10.5107,10.5107,34291.565300499,0
+KTF.US,D,20160226,000000,10.4977,10.5037,10.4382,10.4382,62141.053146163,0
+KTF.US,D,20160229,000000,10.4382,10.4849,10.4313,10.4849,76949.163916485,0
+KTF.US,D,20160301,000000,10.4849,10.5642,10.4849,10.5434,85738.487678004,0
+KTF.US,D,20160302,000000,10.5732,10.597,10.4689,10.588,88065.577296779,0
+KTF.US,D,20160303,000000,10.6128,10.6516,10.604,10.6516,104719.03284492,0
+KTF.US,D,20160304,000000,10.6516,10.6585,10.5801,10.5801,80523.952516658,0
+KTF.US,D,20160307,000000,10.604,10.6208,10.5434,10.5583,80954.297803457,0
+KTF.US,D,20160308,000000,10.5583,10.604,10.5493,10.5801,114610.92743491,0
+KTF.US,D,20160309,000000,10.5583,10.604,10.5583,10.604,77570.997738393,0
+KTF.US,D,20160310,000000,10.597,10.6288,10.5642,10.604,90024.807361267,0
+KTF.US,D,20160311,000000,10.5801,10.6366,10.5732,10.6128,89636.791119072,0
+KTF.US,D,20160314,000000,10.6128,10.6426,10.6128,10.6426,47851.977089426,0
+KTF.US,D,20160315,000000,10.6724,10.6724,10.6288,10.6366,46474.267471034,0
+KTF.US,D,20160316,000000,10.6128,10.6426,10.604,10.6366,43214.931036594,0
+KTF.US,D,20160317,000000,10.6208,10.6288,10.5642,10.6288,99871.349403467,0
+KTF.US,D,20160318,000000,10.6516,10.6516,10.604,10.604,60264.465502091,0
+KTF.US,D,20160321,000000,10.6208,10.6366,10.604,10.6288,61714.739196946,0
+KTF.US,D,20160322,000000,10.6674,10.6962,10.6426,10.6892,34358.08237059,0
+KTF.US,D,20160323,000000,10.6674,10.6892,10.6585,10.6585,46936.863458482,0
+KTF.US,D,20160324,000000,10.6585,10.6902,10.6288,10.6724,47426.670974604,0
+KTF.US,D,20160328,000000,10.6366,10.6585,10.597,10.597,98665.979466674,0
+KTF.US,D,20160329,000000,10.588,10.7022,10.5801,10.6803,93322.441502729,0
+KTF.US,D,20160330,000000,10.6803,10.6883,10.6288,10.6724,81607.374491619,0
+KTF.US,D,20160331,000000,10.6674,10.718,10.6516,10.6892,95784.580930476,0
+KTF.US,D,20160401,000000,10.6724,10.7409,10.6724,10.7031,54062.25263334,0
+KTF.US,D,20160404,000000,10.6803,10.718,10.6426,10.6724,99584.116600803,0
+KTF.US,D,20160405,000000,10.6962,10.7537,10.6962,10.7409,60566.815820685,0
+KTF.US,D,20160406,000000,10.7468,10.7795,10.725,10.7637,67337.447288393,0
+KTF.US,D,20160407,000000,10.7329,10.8043,10.7329,10.8043,92318.638444997,0
+KTF.US,D,20160408,000000,10.7964,10.8718,10.7875,10.8252,97540.22844711,0
+KTF.US,D,20160411,000000,10.858,10.9086,10.8331,10.8877,84401.091435424,0
+KTF.US,D,20160412,000000,10.8639,10.9086,10.8639,10.8946,111928.07227459,0
+KTF.US,D,20160413,000000,10.9006,10.9324,10.8718,10.9006,104258.45252626,0
+KTF.US,D,20160414,000000,10.9006,10.9006,10.843,10.8718,76311.204744253,0
+KTF.US,D,20160415,000000,10.8639,10.9086,10.843,10.8798,103361.47991444,0
+KTF.US,D,20160418,000000,10.849,10.9393,10.849,10.8877,111040.17017232,0
+KTF.US,D,20160419,000000,10.9006,10.9006,10.849,10.849,72625.554360596,0
+KTF.US,D,20160420,000000,10.8331,10.8877,10.6496,10.8877,70690.512321596,0
+KTF.US,D,20160421,000000,10.8877,10.9393,10.8639,10.9086,121163.86667322,0
+KTF.US,D,20160422,000000,10.8946,10.981,10.8639,10.981,135002.44075526,0
+KTF.US,D,20160425,000000,10.9651,10.9651,10.8877,10.9086,77606.271942229,0
+KTF.US,D,20160426,000000,10.9244,10.9324,10.8798,10.9244,46924.769445738,0
+KTF.US,D,20160427,000000,10.8798,10.9324,10.8798,10.9324,62733.659770606,0
+KTF.US,D,20160428,000000,10.9164,10.9393,10.8946,10.9393,41008.781545255,0
+KTF.US,D,20160429,000000,10.9482,10.9482,10.9164,10.9482,60405.562317435,0
+KTF.US,D,20160502,000000,10.9324,10.9482,10.9164,10.9324,58151.036775122,0
+KTF.US,D,20160503,000000,10.9006,10.9393,10.8639,10.9086,108556.86622226,0
+KTF.US,D,20160504,000000,10.8877,10.9393,10.8877,10.9393,64644.513784119,0
+KTF.US,D,20160505,000000,10.9244,10.9482,10.9164,10.9482,32524.831605517,0
+KTF.US,D,20160506,000000,10.9324,10.973,10.9244,10.9651,69537.54977336,0
+KTF.US,D,20160509,000000,10.9651,11.0038,10.9651,10.9859,49045.253013476,0
+KTF.US,D,20160510,000000,10.9859,10.9939,10.9393,10.9393,59226.396074919,0
+KTF.US,D,20160511,000000,10.9482,10.9651,10.9164,10.9164,59811.947858596,0
+KTF.US,D,20160512,000000,10.981,10.981,10.9086,10.9086,94676.970930028,0
+KTF.US,D,20160513,000000,10.9086,10.9572,10.9006,10.9006,81807.933536286,0
+KTF.US,D,20160516,000000,10.8946,10.9324,10.8946,10.9006,91966.904241034,0
+KTF.US,D,20160517,000000,10.9164,10.9572,10.9086,10.9572,88790.210227009,0
+KTF.US,D,20160518,000000,10.9164,10.9234,10.8331,10.844,82762.352708647,0
+KTF.US,D,20160519,000000,10.8331,10.8331,10.6089,10.6089,180432.59179275,0
+KTF.US,D,20160520,000000,10.6178,10.7012,10.6178,10.6952,114536.34768966,0
+KTF.US,D,20160523,000000,10.6704,10.7707,10.6704,10.723,97288.269848282,0
+KTF.US,D,20160524,000000,10.7012,10.7399,10.6644,10.7071,99278.742779024,0
+KTF.US,D,20160525,000000,10.7071,10.7527,10.7071,10.7161,64874.30002625,0
+KTF.US,D,20160526,000000,10.7617,10.858,10.7617,10.849,87685.623729747,0
+KTF.US,D,20160527,000000,10.8252,10.8798,10.7945,10.8252,85767.714875467,0
+KTF.US,D,20160531,000000,10.8113,10.8421,10.7707,10.7707,174981.21554851,0
+KTF.US,D,20160601,000000,10.7855,10.9164,10.7617,10.7707,160337.38178462,0
+KTF.US,D,20160602,000000,10.8252,10.8639,10.7775,10.8163,91521.441438305,0
+KTF.US,D,20160603,000000,10.849,10.9086,10.8252,10.9086,92436.555069249,0
+KTF.US,D,20160606,000000,10.8798,10.9393,10.8798,10.9393,74973.808501673,0
+KTF.US,D,20160607,000000,10.981,10.9869,10.9393,10.981,53659.118875215,0
+KTF.US,D,20160608,000000,10.9324,10.9949,10.9164,10.9482,42840.016641538,0
+KTF.US,D,20160609,000000,10.9324,10.9949,10.9324,10.9651,47318.832694305,0
+KTF.US,D,20160610,000000,10.9651,10.9949,10.9482,10.981,60486.18906906,0
+KTF.US,D,20160613,000000,10.9651,11.0048,10.9393,10.9393,37291.888295344,0
+KTF.US,D,20160614,000000,10.9651,10.9869,10.9164,10.9164,79117.015700802,0
+KTF.US,D,20160615,000000,10.9086,10.9869,10.9086,10.9244,89737.574558603,0
+KTF.US,D,20160616,000000,10.9482,10.9939,10.9244,10.9651,75708.519775856,0
+KTF.US,D,20160617,000000,10.9244,10.9651,10.9244,10.9482,71646.947162748,0
+KTF.US,D,20160620,000000,10.9244,10.9482,10.8877,10.8946,80964.37614741,0
+KTF.US,D,20160621,000000,10.9482,10.973,10.8946,10.9482,104855.09048829,0
+KTF.US,D,20160622,000000,10.9164,10.9869,10.9006,10.9869,100169.66838448,0
+KTF.US,D,20160623,000000,10.9324,11.0207,10.9164,11.0207,104487.230934,0
+KTF.US,D,20160624,000000,11.0127,11.0723,10.9482,11.0723,171141.36650237,0
+KTF.US,D,20160627,000000,11.0931,11.1894,11.0345,11.1685,199842.47441207,0
+KTF.US,D,20160628,000000,11.1685,11.1685,11.0723,11.1358,107915.88354685,0
+KTF.US,D,20160629,000000,11.101,11.2489,11.101,11.1992,137786.07935511,0
+KTF.US,D,20160630,000000,11.1764,11.237,11.1764,11.2142,99243.468575188,0
+KTF.US,D,20160701,000000,11.237,11.2489,11.2142,11.2221,79423.397356977,0
+KTF.US,D,20160705,000000,11.3431,11.3779,11.237,11.237,127392.28323626,0
+KTF.US,D,20160706,000000,11.2637,11.3431,11.2637,11.3113,74697.661877358,0
+KTF.US,D,20160707,000000,11.2885,11.3779,11.2885,11.3779,42232.292501165,0
+KTF.US,D,20160708,000000,11.3779,11.4294,11.3431,11.4176,46569.003904193,0
+KTF.US,D,20160711,000000,11.4612,11.4612,11.4086,11.4235,146883.8004416,0
+KTF.US,D,20160712,000000,11.4682,11.4682,11.2637,11.2807,122592.97584579,0
+KTF.US,D,20160713,000000,11.3283,11.3283,11.0802,11.101,120440.24157739,0
+KTF.US,D,20160714,000000,11.1189,11.1506,10.8629,10.9324,337991.3741495,0
+KTF.US,D,20160715,000000,10.9472,11.0723,10.9234,11.0633,111798.06163759,0
+KTF.US,D,20160718,000000,11.1268,11.2647,11.1268,11.2578,86416.760226049,0
+KTF.US,D,20160719,000000,11.3213,11.3213,11.2082,11.2895,84277.127804801,0
+KTF.US,D,20160720,000000,11.3451,11.3451,11.2895,11.3123,89793.005450345,0
+KTF.US,D,20160721,000000,11.2816,11.3371,11.2816,11.3213,76929.007228579,0
+KTF.US,D,20160722,000000,11.2965,11.3451,11.2965,11.2965,64411.704038801,0
+KTF.US,D,20160725,000000,11.2717,11.3213,11.2578,11.2647,81008.720860804,0
+KTF.US,D,20160726,000000,11.2578,11.3283,11.2578,11.3213,80372.777357361,0
+KTF.US,D,20160727,000000,11.2717,11.3283,11.2717,11.2965,53459.567664943,0
+KTF.US,D,20160728,000000,11.3371,11.3451,11.3123,11.3283,73642.459265466,0
+KTF.US,D,20160729,000000,11.3451,11.362,11.2717,11.3123,163315.53242277,0
+KTF.US,D,20160801,000000,11.3035,11.3283,11.2717,11.2895,83585.753409616,0
+KTF.US,D,20160802,000000,11.2717,11.3035,11.238,11.3035,87563.675767914,0
+KTF.US,D,20160803,000000,11.2895,11.4017,11.2895,11.3699,102088.58507315,0
+KTF.US,D,20160804,000000,11.4255,11.4314,11.362,11.3888,132491.92527654,0
+KTF.US,D,20160805,000000,11.3888,11.4264,11.3283,11.3283,77597.201432672,0
+KTF.US,D,20160808,000000,11.3699,11.3838,11.3283,11.3798,74761.155444263,0
+KTF.US,D,20160809,000000,11.4017,11.4632,11.3699,11.4384,148235.30636571,0
+KTF.US,D,20160810,000000,11.4632,11.4632,11.3699,11.4017,78859.010095602,0
+KTF.US,D,20160811,000000,11.4255,11.4512,11.3699,11.3699,58178.248303795,0
+KTF.US,D,20160812,000000,11.3888,11.4384,11.3828,11.4384,67878.654358675,0
+KTF.US,D,20160815,000000,11.3798,11.4255,11.3798,11.3888,80000.886465492,0
+KTF.US,D,20160816,000000,11.3798,11.4106,11.3451,11.3798,98933.055581432,0
+KTF.US,D,20160817,000000,11.4106,11.4186,11.3371,11.4017,75122.96799218,0
+KTF.US,D,20160818,000000,11.4017,11.4702,11.4017,11.4702,38094.124474012,0
+KTF.US,D,20160819,000000,11.4771,11.4771,11.4017,11.4464,85646.77474803,0
+KTF.US,D,20160822,000000,11.4702,11.5009,11.4532,11.494,67554.131683385,0
+KTF.US,D,20160823,000000,11.4771,11.5247,11.4771,11.4771,84927.180989778,0
+KTF.US,D,20160824,000000,11.4771,11.5009,11.4632,11.4632,73562.840348236,0
+KTF.US,D,20160825,000000,11.4771,11.484,11.4464,11.4464,120132.85208683,0
+KTF.US,D,20160826,000000,11.4771,11.4771,11.3451,11.3798,127463.83947833,0
+KTF.US,D,20160829,000000,11.4314,11.4454,11.4017,11.4314,83397.288377694,0
+KTF.US,D,20160830,000000,11.4464,11.4771,11.4274,11.4464,103516.68641131,0
+KTF.US,D,20160831,000000,11.4632,11.5009,11.4494,11.4532,109287.54615887,0
+KTF.US,D,20160901,000000,11.4532,11.5009,11.4464,11.484,82986.091944406,0
+KTF.US,D,20160902,000000,11.5098,11.5595,11.481,11.494,141424.3615222,0
+KTF.US,D,20160906,000000,11.494,11.5893,11.494,11.5893,84372.872072356,0
+KTF.US,D,20160907,000000,11.613,11.613,11.5356,11.5406,75517.031240747,0
+KTF.US,D,20160908,000000,11.5505,11.5723,11.484,11.5158,79525.188630904,0
+KTF.US,D,20160909,000000,11.4771,11.4771,11.2807,11.2807,160118.68172084,0
+KTF.US,D,20160912,000000,11.3035,11.3035,11.1992,11.2489,184776.35803655,0
+KTF.US,D,20160913,000000,11.2807,11.2955,11.2072,11.2568,131065.83960717,0
+KTF.US,D,20160914,000000,11.2707,11.4384,11.2707,11.4017,106232.80010667,0
+KTF.US,D,20160915,000000,11.3451,11.4255,11.3451,11.3531,139703.98820939,0
+KTF.US,D,20160916,000000,11.3888,11.3977,11.2429,11.2548,71595.547608587,0
+KTF.US,D,20160919,000000,11.228,11.3263,11.228,11.2797,54807.042251475,0
+KTF.US,D,20160920,000000,11.2627,11.2797,11.1884,11.2132,80097.638567441,0
+KTF.US,D,20160921,000000,11.1982,11.2072,11.0981,11.1398,244105.55321979,0
+KTF.US,D,20160922,000000,11.2132,11.2797,11.2072,11.236,134092.36629629,0
+KTF.US,D,20160923,000000,11.2132,11.2419,11.2072,11.2072,70777.186079594,0
+KTF.US,D,20160926,000000,11.1982,11.2707,11.1982,11.2627,67565.217861733,0
+KTF.US,D,20160927,000000,11.2627,11.2875,11.2558,11.2627,31282.171796097,0
+KTF.US,D,20160928,000000,11.2479,11.3371,11.2479,11.2707,106761.91316422,0
+KTF.US,D,20160929,000000,11.2429,11.2627,11.1566,11.1566,75980.635062591,0
+KTF.US,D,20160930,000000,11.1476,11.2211,11.0911,11.0911,189687.5350449,0
+KTF.US,D,20161003,000000,11.0911,11.1318,11.0623,11.0981,97966.542396327,0
+KTF.US,D,20161004,000000,11.0772,11.107,10.9839,10.9998,148275.61974153,0
+KTF.US,D,20161005,000000,10.9839,10.9939,10.8858,10.9899,210315.88944816,0
+KTF.US,D,20161006,000000,10.9423,11.0395,10.9194,11.0315,98105.62354288,0
+KTF.US,D,20161007,000000,11.0395,11.0623,10.9671,11.0167,142384.82770093,0
+KTF.US,D,20161010,000000,11.0167,11.0911,11.0087,11.0623,124742.68661098,0
+KTF.US,D,20161011,000000,11.0315,11.0435,10.7061,10.7439,272973.96163912,0
+KTF.US,D,20161012,000000,10.6694,10.8252,10.6526,10.8173,245363.33054514,0
+KTF.US,D,20161013,000000,10.8341,10.8341,10.6992,10.7141,134691.01992711,0
+KTF.US,D,20161014,000000,10.6764,10.6982,10.4481,10.4481,317374.10592459,0
+KTF.US,D,20161017,000000,10.4561,10.5225,10.3946,10.4631,278497.90195982,0
+KTF.US,D,20161018,000000,10.4631,10.6178,10.4402,10.588,137882.83145707,0
+KTF.US,D,20161019,000000,10.6208,10.8896,10.5801,10.7765,231036.96461578,0
+KTF.US,D,20161020,000000,10.7945,10.843,10.7051,10.7765,96999.021376828,0
+KTF.US,D,20161021,000000,10.8173,10.8589,10.7607,10.843,120612.581259,0
+KTF.US,D,20161024,000000,10.8103,10.8341,10.7439,10.7439,97978.636409071,0
+KTF.US,D,20161025,000000,10.7299,10.7607,10.6843,10.7299,99113.457938192,0
+KTF.US,D,20161026,000000,10.6992,10.6992,10.604,10.604,103603.36016931,0
+KTF.US,D,20161027,000000,10.5722,10.5722,10.4859,10.4859,124404.05425416,0
+KTF.US,D,20161028,000000,10.4927,10.5225,10.4481,10.5225,160476.46293118,0
+KTF.US,D,20161031,000000,10.5632,10.5722,10.4561,10.5315,124103.71960435,0
+KTF.US,D,20161101,000000,10.5225,10.6595,10.5007,10.6128,97131.047682613,0
+KTF.US,D,20161102,000000,10.6366,10.6516,10.6208,10.6516,39515.170971403,0
+KTF.US,D,20161103,000000,10.6595,10.6595,10.6288,10.6366,35936.351033649,0
+KTF.US,D,20161104,000000,10.6516,10.6853,10.6366,10.6843,89165.124622066,0
+KTF.US,D,20161107,000000,10.6595,10.7379,10.6446,10.7379,72853.324933937,0
+KTF.US,D,20161108,000000,10.7141,10.7765,10.7141,10.7379,129517.80597598,0
+KTF.US,D,20161109,000000,10.6366,10.6764,10.597,10.6208,164856.51121321,0
+KTF.US,D,20161110,000000,10.5722,10.6059,10.1554,10.2397,543487.79951927,0
+KTF.US,D,20161111,000000,10.2189,10.3261,10.1783,10.2567,117528.60800934,0
+KTF.US,D,20161114,000000,10.2189,10.2259,10.0284,10.0384,370649.23989519,0
+KTF.US,D,20161115,000000,10.0284,10.2021,9.90739,10.2021,529122.12804849,0
+KTF.US,D,20161116,000000,10.2636,10.3588,10.1852,10.2329,150672.24993357,0
+KTF.US,D,20161117,000000,10.2189,10.2329,10.1544,10.2021,148610.22076077,0
+KTF.US,D,20161118,000000,10.1703,10.1931,10.1128,10.1366,137966.48171188,0
+KTF.US,D,20161121,000000,10.1207,10.2467,10.1207,10.2397,111787.98329363,0
+KTF.US,D,20161122,000000,10.2567,10.2844,10.2329,10.2467,110825.50144612,0
+KTF.US,D,20161123,000000,10.1703,10.2021,10.1435,10.1624,135790.5672524,0
+KTF.US,D,20161125,000000,10.1366,10.2259,10.1336,10.1544,81064.151752546,0
+KTF.US,D,20161128,000000,10.1703,10.3003,10.1544,10.2934,280906.62616462,0
+KTF.US,D,20161129,000000,10.2467,10.3271,10.1852,10.2021,150866.76197187,0
+KTF.US,D,20161130,000000,10.1783,10.2259,10.1624,10.2091,120742.59189599,0
+KTF.US,D,20161201,000000,10.1624,10.1931,10.1128,10.1366,180004.26217475,0
+KTF.US,D,20161202,000000,10.1366,10.1594,10.1128,10.1544,128803.2513897,0
+KTF.US,D,20161205,000000,10.1366,10.1852,10.1048,10.1624,165231.42560826,0
+KTF.US,D,20161206,000000,10.1366,10.3192,10.1366,10.3192,98329.36277864,0
+KTF.US,D,20161207,000000,10.3261,10.5652,10.3261,10.4947,235524.8511781,0
+KTF.US,D,20161208,000000,10.4789,10.4789,10.2934,10.3003,181755.8783538,0
+KTF.US,D,20161209,000000,10.2775,10.3192,10.2329,10.2934,182189.24714378,0
+KTF.US,D,20161212,000000,10.2636,10.2844,10.2021,10.2091,121431.95062238,0
+KTF.US,D,20161213,000000,10.2397,10.4571,10.2397,10.4571,256082.65717368,0
+KTF.US,D,20161214,000000,10.4729,10.5583,10.4729,10.4729,174127.57981568,0
+KTF.US,D,20161215,000000,10.4412,10.4412,10.3092,10.3688,169624.57573742,0
+KTF.US,D,20161216,000000,10.3748,10.4333,10.349,10.4333,73907.519711433,0
+KTF.US,D,20161219,000000,10.4571,10.5434,10.4174,10.5434,163974.6561173,0
+KTF.US,D,20161220,000000,10.4947,10.5255,10.4789,10.4789,142064.33636321,0
+KTF.US,D,20161221,000000,10.5017,10.5196,10.4491,10.4571,174503.50204513,0
+KTF.US,D,20161222,000000,10.4729,10.5255,10.4729,10.4789,117288.74342325,0
+KTF.US,D,20161223,000000,10.5166,10.59,10.4412,10.465,150965.52974261,0
+KTF.US,D,20161227,000000,10.465,10.5077,10.4104,10.4104,169228.49682006,0
+KTF.US,D,20161228,000000,10.4571,10.5503,10.4412,10.5434,138507.68878216,0
+KTF.US,D,20161229,000000,10.5503,10.6318,10.5077,10.5166,158907.26477767,0
+KTF.US,D,20161230,000000,10.5017,10.5662,10.4947,10.5017,222464.32524925,0
+KTF.US,D,20170103,000000,10.5077,10.6644,10.5027,10.6556,133487.66565911,0
+KTF.US,D,20170104,000000,10.6883,10.849,10.6714,10.8232,232978.05366115,0
+KTF.US,D,20170105,000000,10.8798,10.8798,10.7091,10.7567,172622.88306348,0
+KTF.US,D,20170106,000000,10.7339,10.7736,10.6714,10.7091,132326.6404357,0
+KTF.US,D,20170109,000000,10.7488,10.976,10.7031,10.8153,139914.62559801,0
+KTF.US,D,20170110,000000,10.849,10.8798,10.7825,10.7915,98838.319148272,0
+KTF.US,D,20170111,000000,10.8411,10.9274,10.7657,10.7736,80587.446083562,0
+KTF.US,D,20170112,000000,10.8411,10.857,10.7736,10.8153,132917.23139137,0
+KTF.US,D,20170113,000000,10.8232,10.8629,10.7984,10.857,88325.598570771,0
+KTF.US,D,20170117,000000,10.9096,10.9194,10.8232,10.8232,131030.56540334,0
+KTF.US,D,20170118,000000,10.8321,10.8361,10.7488,10.8232,80141.983280835,0
+KTF.US,D,20170119,000000,10.8004,10.8411,10.7657,10.7825,140419.55063007,0
+KTF.US,D,20170120,000000,10.8153,10.8153,10.7657,10.8083,79183.532770893,0
+KTF.US,D,20170123,000000,10.8321,10.9432,10.8321,10.9274,105129.22144381,0
+KTF.US,D,20170124,000000,10.9354,10.9432,10.9026,10.9096,53631.907346541,0
+KTF.US,D,20170125,000000,10.8798,10.8838,10.8083,10.8629,130131.57712272,0
+KTF.US,D,20170126,000000,10.8629,10.8877,10.8321,10.849,54772.775882035,0
+KTF.US,D,20170127,000000,10.849,10.9096,10.8411,10.9096,152009.64617616,0
+KTF.US,D,20170130,000000,10.9522,10.9582,10.9096,10.9522,91348.093922312,0
+KTF.US,D,20170131,000000,10.9591,11.0097,10.9522,11.0097,110489.89259248,0
+KTF.US,D,20170201,000000,11.0008,11.0087,10.8877,10.9274,127525.31737644,0
+KTF.US,D,20170202,000000,10.9354,10.9522,10.8877,10.9026,81248.585446888,0
+KTF.US,D,20170203,000000,10.9096,10.9839,10.9096,10.9591,87965.801691644,0
+KTF.US,D,20170206,000000,11.0008,11.0008,10.9274,10.9274,59032.89187102,0
+KTF.US,D,20170207,000000,10.9274,10.9909,10.9274,10.9909,61540.383846557,0
+KTF.US,D,20170208,000000,10.9909,11.0315,10.977,10.9949,107742.53603086,0
+KTF.US,D,20170209,000000,10.9909,11.0008,10.9681,10.9909,62575.429770543,0
+KTF.US,D,20170210,000000,10.9839,11.0415,10.9839,11.0177,84192.469715595,0
+KTF.US,D,20170213,000000,11.0097,11.0515,10.977,11.0415,136810.49566045,0
+KTF.US,D,20170214,000000,11.0247,11.0247,10.849,10.8877,221327.48805133,0
+KTF.US,D,20170215,000000,10.8232,10.9314,10.8232,10.8232,133157.09597744,0
+KTF.US,D,20170216,000000,10.8153,10.8321,10.7319,10.7736,209805.92524413,0
+KTF.US,D,20170217,000000,10.7825,10.8004,10.6536,10.6536,488714.01580284,0
+KTF.US,D,20170221,000000,10.6386,10.7488,10.6386,10.7081,159064.48694335,0
+KTF.US,D,20170222,000000,10.7171,10.7577,10.6863,10.7171,88166.360736311,0
+KTF.US,D,20170223,000000,10.7409,10.8153,10.7409,10.7409,124165.19750247,0
+KTF.US,D,20170224,000000,10.7657,10.8629,10.7657,10.8629,87633.216341191,0
+KTF.US,D,20170227,000000,10.8629,10.8718,10.7825,10.8153,88442.507360627,0
+KTF.US,D,20170228,000000,10.857,10.857,10.7825,10.8083,107642.76042572,0
+KTF.US,D,20170301,000000,10.7657,10.7736,10.724,10.7488,139793.68547057,0
+KTF.US,D,20170302,000000,10.7488,10.7488,10.6336,10.6952,163674.3214675,0
+KTF.US,D,20170303,000000,10.7081,10.7081,10.6308,10.6704,58592.468240268,0
+KTF.US,D,20170306,000000,10.6386,10.7012,10.6308,10.7012,149144.37299028,0
+KTF.US,D,20170307,000000,10.7081,10.7081,10.6386,10.6436,155296.19413927,0
+KTF.US,D,20170308,000000,10.6218,10.6218,10.5225,10.5394,175616.15121755,0
+KTF.US,D,20170309,000000,10.4919,10.5037,10.329,10.329,214498.40218871,0
+KTF.US,D,20170310,000000,10.3528,10.4611,10.3528,10.4531,232855.09786492,0
+KTF.US,D,20170313,000000,10.4362,10.4571,10.3876,10.4273,291579.59241097,0
+KTF.US,D,20170314,000000,10.3946,10.4779,10.3787,10.4362,107628.65074418,0
+KTF.US,D,20170315,000000,10.4611,10.6436,10.4204,10.6436,109517.332401,0
+KTF.US,D,20170316,000000,10.6138,10.6436,10.5712,10.6386,110106.91552226,0
+KTF.US,D,20170317,000000,10.6952,10.6952,10.6138,10.6436,87162.55767858,0
+KTF.US,D,20170320,000000,10.6784,10.7409,10.6536,10.7409,75349.730731125,0
+KTF.US,D,20170321,000000,10.7488,10.7488,10.6218,10.6536,182918.91924599,0
+KTF.US,D,20170322,000000,10.6536,10.6952,10.6138,10.6436,84366.825065983,0
+KTF.US,D,20170323,000000,10.6863,10.6863,10.6308,10.6704,81657.766211384,0
+KTF.US,D,20170324,000000,10.6536,10.7081,10.6049,10.6952,92381.124177507,0
+KTF.US,D,20170327,000000,10.7081,10.7458,10.7081,10.725,75434.388820331,0
+KTF.US,D,20170328,000000,10.7488,10.7488,10.7012,10.7012,58164.138622261,0
+KTF.US,D,20170329,000000,10.7171,10.7488,10.6952,10.7488,63606.444356947,0
+KTF.US,D,20170330,000000,10.725,10.7488,10.7012,10.7329,37515.627531104,0
+KTF.US,D,20170331,000000,10.7567,10.7736,10.7171,10.7736,103644.68137951,0
+KTF.US,D,20170403,000000,10.7736,10.8004,10.7329,10.7488,130137.62412909,0
+KTF.US,D,20170404,000000,10.7488,10.8004,10.7329,10.7657,113783.49539636,0
+KTF.US,D,20170405,000000,10.7409,10.8331,10.6952,10.8004,125385.68495519,0
+KTF.US,D,20170406,000000,10.8331,10.8887,10.8163,10.8887,95116.386726384,0
+KTF.US,D,20170407,000000,10.8728,11.0038,10.8728,10.9542,127485.00400063,0
+KTF.US,D,20170410,000000,10.9849,11.0613,10.9502,11.0455,142037.12483454,0
+KTF.US,D,20170411,000000,11.0613,11.0613,11.0117,11.0117,68790.744486433,0
+KTF.US,D,20170412,000000,11.0355,11.0683,10.9452,10.9849,97010.107555176,0
+KTF.US,D,20170413,000000,11.0038,11.0683,11.0038,11.0613,41110.572819182,0
+KTF.US,D,20170417,000000,11.0355,11.0455,10.9939,11.0207,116516.74227645,0
+KTF.US,D,20170418,000000,11.0267,11.0851,11.0038,11.0267,81904.685638236,0
+KTF.US,D,20170419,000000,11.0267,11.0613,11.0267,11.0355,37538.807722196,0
+KTF.US,D,20170420,000000,11.0554,11.0554,10.9542,10.9542,104442.88622061,0
+KTF.US,D,20170421,000000,10.9701,10.979,10.9116,10.9452,117703.97119412,0
+KTF.US,D,20170424,000000,10.9373,10.9432,10.8629,10.8629,82161.68340904,0
+KTF.US,D,20170425,000000,10.8629,10.8877,10.8411,10.8411,121349.30820197,0
+KTF.US,D,20170426,000000,10.8321,10.8808,10.8321,10.8629,69081.000792283,0
+KTF.US,D,20170427,000000,10.8877,10.8956,10.8411,10.8956,56567.728940086,0
+KTF.US,D,20170428,000000,10.9046,10.9046,10.849,10.8718,79012.20092369,0
+KTF.US,D,20170501,000000,10.8877,10.9116,10.857,10.8718,73067.993660138,0
+KTF.US,D,20170502,000000,10.8808,10.9621,10.8718,10.9204,99689.939212311,0
+KTF.US,D,20170503,000000,10.9542,11.0117,10.9522,11.0117,98659.932460302,0
+KTF.US,D,20170504,000000,10.9849,11.0117,10.9631,10.979,48923.305051642,0
+KTF.US,D,20170505,000000,11.0038,11.0455,10.9839,11.0117,79075.694490594,0
+KTF.US,D,20170508,000000,10.9701,11.0207,10.9452,10.9701,121139.67864774,0
+KTF.US,D,20170509,000000,10.9939,11.0038,10.9621,10.9939,106207.6042468,0
+KTF.US,D,20170510,000000,11.0038,11.0038,10.9661,11.0038,73859.143660458,0
+KTF.US,D,20170511,000000,10.9939,11.0207,10.9701,10.9701,66309.456205175,0
+KTF.US,D,20170512,000000,11.0355,11.0554,10.9849,11.0267,109441.74482135,0
+KTF.US,D,20170515,000000,11.0038,11.0851,11.0038,11.0683,32721.359312603,0
+KTF.US,D,20170516,000000,11.0455,11.0851,11.0267,11.0355,151328.35012493,0
+KTF.US,D,20170517,000000,11.0991,11.0991,11.0772,11.0921,28828.095043512,0
+KTF.US,D,20170518,000000,11.0683,11.0991,11.0683,11.0851,40675.188360408,0
+KTF.US,D,20170519,000000,11.0851,11.0891,11.0455,11.0554,64040.820981326,0
+KTF.US,D,20170522,000000,11.0455,11.1248,11.0355,11.0554,106826.41456552,0
+KTF.US,D,20170523,000000,11.0851,11.1248,11.0613,11.108,58421.136393065,0
+KTF.US,D,20170524,000000,11.1417,11.1496,11.108,11.1248,60931.651871788,0
+KTF.US,D,20170525,000000,11.1417,11.1666,11.1169,11.1338,71515.928691357,0
+KTF.US,D,20170526,000000,11.1685,11.233,11.1576,11.1933,90813.941692796,0
+KTF.US,D,20170530,000000,11.1933,11.2112,11.1606,11.1844,43582.790590883,0
+KTF.US,D,20170531,000000,11.2191,11.2191,11.1685,11.2032,79086.780668943,0
+KTF.US,D,20170601,000000,11.2191,11.2409,11.2112,11.2112,61070.733018341,0
+KTF.US,D,20170602,000000,11.233,11.2707,11.2191,11.2409,91353.133094288,0
+KTF.US,D,20170605,000000,11.2479,11.2548,11.1338,11.1636,176474.82612236,0
+KTF.US,D,20170606,000000,11.1844,11.2032,11.1248,11.1496,131659.45406601,0
+KTF.US,D,20170607,000000,11.1496,11.2032,11.1248,11.1933,120162.07928429,0
+KTF.US,D,20170608,000000,11.2112,11.2112,11.1248,11.1685,128450.50935134,0
+KTF.US,D,20170609,000000,11.1417,11.2042,11.1248,11.1417,101949.5039266,0
+KTF.US,D,20170612,000000,11.1685,11.1685,11.0851,11.0921,79956.541752097,0
+KTF.US,D,20170613,000000,11.1169,11.1496,11.0991,11.1338,77897.536082475,0
+KTF.US,D,20170614,000000,11.1586,11.1676,11.0921,11.0991,108275.68042598,0
+KTF.US,D,20170615,000000,11.108,11.1496,11.108,11.1338,62492.787350127,0
+KTF.US,D,20170616,000000,11.1496,11.1854,11.1338,11.1586,81004.689523222,0
+KTF.US,D,20170619,000000,11.2201,11.2201,11.1586,11.1685,66285.268179687,0
+KTF.US,D,20170620,000000,11.2112,11.234,11.1764,11.2112,49756.784096566,0
+KTF.US,D,20170621,000000,11.2042,11.2201,11.2042,11.2042,45402.939508817,0
+KTF.US,D,20170622,000000,11.2042,11.2042,11.1854,11.1943,83154.400288423,0
+KTF.US,D,20170623,000000,11.1854,11.2112,11.1764,11.1854,60417.656330179,0
+KTF.US,D,20170626,000000,11.1943,11.2201,11.1854,11.2042,58534.013845341,0
+KTF.US,D,20170627,000000,11.2042,11.2201,11.1764,11.2042,74480.977482366,0
+KTF.US,D,20170628,000000,11.2201,11.2419,11.1943,11.2419,103407.84029661,0
+KTF.US,D,20170629,000000,11.226,11.226,11.0683,11.1248,122427.69100495,0
+KTF.US,D,20170630,000000,11.1496,11.1496,11.0921,11.1496,92587.730228546,0
+KTF.US,D,20170703,000000,11.1764,11.2558,11.1764,11.234,56873.102761865,0
+KTF.US,D,20170705,000000,11.234,11.2627,11.1943,11.2479,84654.057868647,0
+KTF.US,D,20170706,000000,11.2201,11.2201,11.1417,11.2042,102535.05571028,0
+KTF.US,D,20170707,000000,11.1586,11.2112,11.1586,11.2042,64742.273720464,0
+KTF.US,D,20170710,000000,11.0554,11.0991,10.8609,10.9194,666336.76530146,0
+KTF.US,D,20170711,000000,10.9096,10.9522,10.8609,10.9442,176347.83898855,0
+KTF.US,D,20170712,000000,10.9522,11.0197,10.9522,10.9839,141752.91553506,0
+KTF.US,D,20170713,000000,11.0028,11.0028,10.9691,10.9839,69138.447352815,0
+KTF.US,D,20170714,000000,11.0455,11.0455,10.978,11.0117,58691.236011009,0
+KTF.US,D,20170717,000000,11.0117,11.0247,10.9522,10.978,92011.248954427,0
+KTF.US,D,20170718,000000,11.0117,11.0267,10.9691,11.0197,104851.0591507,0
+KTF.US,D,20170719,000000,10.978,10.9929,10.9442,10.9522,114402.30571508,0
+KTF.US,D,20170720,000000,10.9611,10.9929,10.9522,10.9691,70414.365697281,0
+KTF.US,D,20170721,000000,10.978,11.0028,10.9522,10.9839,68533.746715628,0
+KTF.US,D,20170724,000000,10.9691,10.978,10.8371,10.846,158426.52777111,0
+KTF.US,D,20170725,000000,10.8609,10.9026,10.8282,10.9026,118673.50788241,0
+KTF.US,D,20170726,000000,10.9096,10.9522,10.853,10.9522,146860.6202505,0
+KTF.US,D,20170727,000000,10.8946,10.9106,10.8698,10.8858,129735.49820536,0
+KTF.US,D,20170728,000000,10.8858,10.9691,10.8858,10.9691,94177.085069953,0
+KTF.US,D,20170731,000000,10.978,11.0455,10.9274,11.0355,122223.1006227,0
+KTF.US,D,20170801,000000,11.0554,11.0921,11.0267,11.0455,107235.59533002,0
+KTF.US,D,20170802,000000,11.0851,11.1179,11.0355,11.0455,80180.280987857,0
+KTF.US,D,20170803,000000,11.0455,11.0822,11.0355,11.0554,61983.830980494,0
+KTF.US,D,20170804,000000,11.0633,11.0683,10.9611,10.9691,33322.028612209,0
+KTF.US,D,20170807,000000,10.9691,11.0028,10.9194,10.9194,71217.609710345,0
+KTF.US,D,20170808,000000,10.9096,10.9363,10.8609,10.8778,105711.74972431,0
+KTF.US,D,20170809,000000,10.8778,10.9026,10.7955,10.8371,77537.739203348,0
+KTF.US,D,20170810,000000,10.8282,10.8282,10.7439,10.7865,145783.24528192,0
+KTF.US,D,20170811,000000,10.5702,10.8778,10.5375,10.8778,175732.05217301,0
+KTF.US,D,20170814,000000,10.8609,10.8778,10.846,10.853,76793.957419608,0
+KTF.US,D,20170815,000000,10.8123,10.846,10.7865,10.8202,86795.705958686,0
+KTF.US,D,20170816,000000,10.7865,10.8053,10.7687,10.7955,70631.050092273,0
+KTF.US,D,20170817,000000,10.7865,10.8202,10.7687,10.8123,74672.466017475,0
+KTF.US,D,20170818,000000,10.7955,10.8202,10.7687,10.8043,61200.743655336,0
+KTF.US,D,20170821,000000,10.8371,10.8371,10.7687,10.8371,253800.9201027,0
+KTF.US,D,20170822,000000,10.8371,10.853,10.8143,10.853,83607.925766313,0
+KTF.US,D,20170823,000000,10.8282,10.8698,10.8282,10.8609,85780.816722607,0
+KTF.US,D,20170824,000000,10.8371,10.8698,10.8123,10.846,68863.308562895,0
+KTF.US,D,20170825,000000,10.8609,10.8609,10.7775,10.7775,78590.926146449,0
+KTF.US,D,20170828,000000,10.7775,10.8202,10.7687,10.7955,55567.957219936,0
+KTF.US,D,20170829,000000,10.7955,10.8858,10.7955,10.8778,119865.77597207,0
+KTF.US,D,20170830,000000,10.846,10.8609,10.8202,10.846,98926.000740665,0
+KTF.US,D,20170831,000000,10.853,10.8768,10.8043,10.8282,109384.29826082,0
+KTF.US,D,20170901,000000,10.8371,10.849,10.8043,10.8043,113350.12660637,0
+KTF.US,D,20170905,000000,10.8123,10.8609,10.8123,10.853,202277.40231115,0
+KTF.US,D,20170906,000000,10.8371,10.8778,10.8282,10.8609,76217.476145489,0
+KTF.US,D,20170907,000000,10.8698,10.9026,10.849,10.8698,71465.536971592,0
+KTF.US,D,20170908,000000,10.9106,10.9106,10.853,10.8698,70449.639901117,0
+KTF.US,D,20170911,000000,10.853,10.8838,10.8043,10.8043,106039.29590278,0
+KTF.US,D,20170912,000000,10.8371,10.8698,10.8202,10.8371,82287.662708454,0
+KTF.US,D,20170913,000000,10.853,10.8778,10.8391,10.853,71807.192831603,0
+KTF.US,D,20170914,000000,10.8778,10.8778,10.8202,10.8331,111242.74488578,0
+KTF.US,D,20170915,000000,10.8282,10.8778,10.8282,10.8698,95109.331885617,0
+KTF.US,D,20170918,000000,10.8778,10.8877,10.8698,10.8778,51293.731549417,0
+KTF.US,D,20170919,000000,10.8698,10.8698,10.8123,10.8202,87320.787678644,0
+KTF.US,D,20170920,000000,10.8609,10.8609,10.718,10.7597,172311.46223532,0
+KTF.US,D,20170921,000000,10.7507,10.7597,10.6784,10.6784,125720.28597444,0
+KTF.US,D,20170922,000000,10.6942,10.7517,10.6942,10.7439,104531.57564739,0
+KTF.US,D,20170925,000000,10.7349,10.7865,10.7002,10.7687,106013.0922085,0
+KTF.US,D,20170926,000000,10.7865,10.8202,10.7687,10.8202,76667.978120194,0
+KTF.US,D,20170927,000000,10.7597,10.7855,10.6694,10.6942,133040.18718759,0
+KTF.US,D,20170928,000000,10.6853,10.7081,10.6614,10.6784,64560.863529308,0
+KTF.US,D,20170929,000000,10.7349,10.7349,10.6366,10.6436,123061.61883961,0
+KTF.US,D,20171002,000000,10.6436,10.6912,10.603,10.6366,179764.39758866,0
+KTF.US,D,20171003,000000,10.6436,10.6853,10.6198,10.6694,136788.32330376,0
+KTF.US,D,20171004,000000,10.6526,10.6942,10.6526,10.6694,56921.478812841,0
+KTF.US,D,20171005,000000,10.6694,10.718,10.6614,10.7081,130848.14737779,0
+KTF.US,D,20171006,000000,10.6784,10.6853,10.6366,10.6853,48355.894287082,0
+KTF.US,D,20171009,000000,10.5821,10.5841,10.4531,10.4927,557758.73455689,0
+KTF.US,D,20171010,000000,10.4927,10.4927,10.349,10.3598,685153.03346194,0
+KTF.US,D,20171011,000000,10.342,10.4204,10.2973,10.3162,360852.08173837,0
+KTF.US,D,20171012,000000,10.3162,10.3757,10.2894,10.3688,176387.14452996,0
+KTF.US,D,20171013,000000,10.3856,10.4134,10.334,10.4134,148630.37744868,0
+KTF.US,D,20171016,000000,10.4134,10.4134,10.3688,10.3757,183273.67695314,0
+KTF.US,D,20171017,000000,10.349,10.3856,10.342,10.349,159785.08853599,0
+KTF.US,D,20171018,000000,10.3588,10.3588,10.2656,10.2894,228188.82461462,0
+KTF.US,D,20171019,000000,10.2656,10.2963,10.2407,10.2894,206965.84791813,0
+KTF.US,D,20171020,000000,10.2407,10.2626,10.2189,10.2329,154140.20808784,0
+KTF.US,D,20171023,000000,10.2329,10.2477,10.1773,10.2091,206501.2362619,0
+KTF.US,D,20171024,000000,10.1673,10.2407,10.1673,10.2259,118446.74514347,0
+KTF.US,D,20171025,000000,10.2091,10.2189,10.1584,10.1921,202532.38441316,0
+KTF.US,D,20171026,000000,10.1673,10.1891,10.0562,10.1058,254653.54800113,0
+KTF.US,D,20171027,000000,10.0642,10.091,9.99571,10.0364,264237.04526615,0
+KTF.US,D,20171030,000000,10.0463,10.1058,10.0463,10.073,175292.63637666,0
+KTF.US,D,20171031,000000,10.081,10.086,9.956,9.98874,323438.24548119,0
+KTF.US,D,20171101,000000,9.99571,10.0364,9.94608,9.98077,330158.48522913,0
+KTF.US,D,20171102,000000,9.98874,10.0205,9.94608,9.99571,295148.33400477,0
+KTF.US,D,20171103,000000,9.97389,10.0274,9.93715,9.99571,317817.55305853,0
+KTF.US,D,20171106,000000,9.98874,10.0046,9.956,9.98874,199011.01103594,0
+KTF.US,D,20171107,000000,9.98874,10.0642,9.97389,10.0463,217976.43868693,0
+KTF.US,D,20171108,000000,10.081,10.1058,9.98874,9.99571,277818.62157738,0
+KTF.US,D,20171109,000000,10.0046,10.0205,9.96097,9.99571,371783.05358993,0
+KTF.US,D,20171110,000000,10.0046,10.0046,9.93715,9.98077,146659.05337144,0
+KTF.US,D,20171113,000000,9.98874,10.0364,9.98874,10.0116,310112.65910637,0
+KTF.US,D,20171114,000000,10.0205,10.0463,9.99571,10.0414,261934.14367286,0
+KTF.US,D,20171115,000000,10.0562,10.1584,10.0562,10.1495,234718.58366185,0
+KTF.US,D,20171116,000000,10.1406,10.1673,10.0978,10.1138,140851.91158565,0
+KTF.US,D,20171117,000000,10.1316,10.1763,10.0562,10.0642,219203.98098041,0
+KTF.US,D,20171120,000000,10.0463,10.081,9.95501,9.95501,336999.66510451,0
+KTF.US,D,20171121,000000,10.0036,10.0284,9.97289,9.98077,338366.28854455,0
+KTF.US,D,20171122,000000,9.97289,10.0364,9.97289,9.97289,218540.8259483,0
+KTF.US,D,20171124,000000,9.98077,10.0036,9.97289,9.97289,69419.633149108,0
+KTF.US,D,20171127,000000,9.98077,10.0007,9.95501,9.97289,214399.63441796,0
+KTF.US,D,20171128,000000,9.98077,9.98077,9.92921,9.96394,222817.06728761,0
+KTF.US,D,20171129,000000,9.89845,9.94508,9.89845,9.92921,210051.83683658,0
+KTF.US,D,20171130,000000,9.92226,9.96394,9.91234,9.94508,278794.20527204,0
+KTF.US,D,20171201,000000,9.94508,9.98077,9.92226,9.95501,350354.4786768,0
+KTF.US,D,20171204,000000,9.93615,9.95501,9.92226,9.94508,406513.02685238,0
+KTF.US,D,20171205,000000,9.94508,10.1842,9.94508,10.1495,453650.44935553,0
+KTF.US,D,20171206,000000,10.1316,10.2269,10.1316,10.2189,246533.4262781,0
+KTF.US,D,20171207,000000,10.2417,10.2417,10.1584,10.1842,230511.88289582,0
+KTF.US,D,20171208,000000,10.1495,10.1763,10.091,10.1495,227250.53079259,0
+KTF.US,D,20171211,000000,10.1138,10.1495,10.0978,10.1316,231285.89971142,0
+KTF.US,D,20171212,000000,10.091,10.1058,10.0453,10.0642,313278.26694205,0
+KTF.US,D,20171213,000000,10.091,10.1406,10.091,10.1316,224975.84856237,0
+KTF.US,D,20171214,000000,10.091,10.1673,10.091,10.1584,230963.39270492,0
+KTF.US,D,20171215,000000,10.1842,10.1842,10.1058,10.1138,205207.17689832,0
+KTF.US,D,20171218,000000,10.1058,10.1356,10.0552,10.081,291622.92928997,0
+KTF.US,D,20171219,000000,10.073,10.091,9.99472,10.081,353815.38199029,0
+KTF.US,D,20171220,000000,10.0453,10.0632,9.9719,9.99472,343895.26803723,0
+KTF.US,D,20171221,000000,9.9719,10.0026,9.96295,9.99472,371346.66129675,0
+KTF.US,D,20171222,000000,9.99472,10.0195,9.97588,10.0106,281405.50419029,0
+KTF.US,D,20171226,000000,10.0026,10.0274,9.9441,10.0106,424466.58877048,0
+KTF.US,D,20171227,000000,10.0195,10.091,9.99472,10.081,470921.707388,0
+KTF.US,D,20171228,000000,10.0453,10.0969,10.0453,10.091,302935.87037736,0
+KTF.US,D,20171229,000000,10.0632,10.0978,10.0552,10.0978,318262.00802687,0
+KTF.US,D,20180102,000000,10.1138,10.1138,10.073,10.1138,176902.14790597,0
+KTF.US,D,20180103,000000,10.1316,10.1673,10.1138,10.1316,200488.49625946,0
+KTF.US,D,20180104,000000,10.1406,10.1673,10.1227,10.1227,149663.40770387,0
+KTF.US,D,20180105,000000,10.1316,10.1673,10.1158,10.1406,104211.08430968,0
+KTF.US,D,20180108,000000,10.1584,10.1763,10.1316,10.1406,177210.54523094,0
+KTF.US,D,20180109,000000,10.1227,10.1584,10.1138,10.1316,164603.54477998,0
+KTF.US,D,20180110,000000,10.073,10.1058,10.0552,10.091,186879.70841956,0
+KTF.US,D,20180111,000000,10.1058,10.1058,10.0552,10.0552,82611.17754935,0
+KTF.US,D,20180112,000000,10.0552,10.0632,10.0026,10.0106,126099.23170707,0
+KTF.US,D,20180116,000000,10.0195,10.0453,9.98774,9.99073,100792.51004078,0
+KTF.US,D,20180117,000000,10.0026,10.0195,9.98774,9.99472,90447.089972903,0
+KTF.US,D,20180118,000000,9.97977,10.0026,9.96295,9.98774,173250.76389175,0
+KTF.US,D,20180119,000000,9.98774,9.99472,9.9719,9.97977,154859.8018461,0
+KTF.US,D,20180122,000000,9.98774,9.98774,9.9719,9.97977,79326.645255027,0
+KTF.US,D,20180123,000000,9.98774,9.99472,9.9719,9.98774,92818.524305073,0
+KTF.US,D,20180124,000000,9.97977,9.97977,9.93517,9.93517,178508.6359321,0
+KTF.US,D,20180125,000000,9.93517,9.93517,9.87067,9.87959,232136.51194106,0
+KTF.US,D,20180126,000000,9.88853,9.88853,9.81808,9.84288,286941.53852375,0
+KTF.US,D,20180129,000000,9.81808,9.84288,9.71389,9.73969,349384.9419885,0
+KTF.US,D,20180130,000000,9.69802,9.70993,9.64047,9.66429,186496.73134935,0
+KTF.US,D,20180131,000000,9.71389,9.73969,9.65734,9.70596,196607.32600312,0
+KTF.US,D,20180201,000000,9.70596,9.72084,9.64047,9.6494,105844.78386448,0
+KTF.US,D,20180202,000000,9.60673,9.64047,9.51644,9.58888,294553.71171154,0
+KTF.US,D,20180205,000000,9.57895,9.57895,9.5095,9.5095,324685.94446258,0
+KTF.US,D,20180206,000000,9.48172,9.57895,9.46683,9.57895,341675.00886436,0
+KTF.US,D,20180207,000000,9.56904,9.66429,9.56904,9.61468,300142.15343355,0
+KTF.US,D,20180208,000000,9.6246,9.6246,9.56407,9.6246,440605.04094261,0
+KTF.US,D,20180209,000000,9.57895,9.59682,9.5601,9.59682,206230.12880956,0
+KTF.US,D,20180212,000000,9.6246,9.6246,9.54324,9.59682,340669.19013784,0
+KTF.US,D,20180213,000000,9.6246,9.66429,9.59682,9.66429,153338.97974357,0
+KTF.US,D,20180214,000000,9.63253,9.73076,9.61468,9.71389,180902.24262097,0
+KTF.US,D,20180215,000000,9.72084,9.92822,9.701,9.73969,357556.46326569,0
+KTF.US,D,20180216,000000,9.73969,9.74664,9.72084,9.73076,102191.38418148,0
+KTF.US,D,20180220,000000,9.68909,9.72084,9.68909,9.68909,91004.42239351,0
+KTF.US,D,20180221,000000,9.70596,9.72084,9.68016,9.69802,114915.29342229,0
+KTF.US,D,20180222,000000,9.65734,9.70596,9.65734,9.65734,99161.833989167,0
+KTF.US,D,20180223,000000,9.68909,9.70596,9.66825,9.69802,86930.755767658,0
+KTF.US,D,20180226,000000,9.71389,9.77243,9.70596,9.77243,152772.57681341,0
+KTF.US,D,20180227,000000,9.80022,9.80022,9.71389,9.75358,84098.741116831,0
+KTF.US,D,20180228,000000,9.72084,9.75358,9.68016,9.69802,123099.91654663,0
+KTF.US,D,20180301,000000,9.69802,9.71389,9.68016,9.68016,68054.01754346,0
+KTF.US,D,20180302,000000,9.67322,9.70596,9.67322,9.68016,40895.90409298,0
+KTF.US,D,20180305,000000,9.68909,9.69802,9.67322,9.68016,53632.915180936,0
+KTF.US,D,20180306,000000,9.68909,9.68909,9.67322,9.67322,68052.001874669,0
+KTF.US,D,20180307,000000,9.63948,9.68016,9.63948,9.6494,85964.242582553,0
+KTF.US,D,20180308,000000,9.67322,9.68909,9.6494,9.67322,111149.01628701,0
+KTF.US,D,20180309,000000,9.67322,9.67322,9.60575,9.6494,144469.02923043,0
+KTF.US,D,20180312,000000,9.63948,9.68909,9.63253,9.6494,58002.885119011,0
+KTF.US,D,20180313,000000,9.65734,9.67322,9.61468,9.67322,91923.567362035,0
+KTF.US,D,20180314,000000,9.66429,9.67322,9.64544,9.65734,76230.577992628,0
+KTF.US,D,20180315,000000,9.66429,9.68016,9.63253,9.6494,85060.215129959,0
+KTF.US,D,20180316,000000,9.65734,9.65734,9.60575,9.6236,53720.596773329,0
+KTF.US,D,20180319,000000,9.58788,9.61368,9.55117,9.58788,83753.053919239,0
+KTF.US,D,20180320,000000,9.59582,9.59582,9.54125,9.59582,67919.975568883,0
+KTF.US,D,20180321,000000,9.57797,9.57797,9.5224,9.54125,76367.643470391,0
+KTF.US,D,20180322,000000,9.54125,9.57797,9.5224,9.54125,70075.733340456,0
+KTF.US,D,20180323,000000,9.54125,9.55018,9.51843,9.53232,73512.44862847,0
+KTF.US,D,20180326,000000,9.55117,9.61468,9.5224,9.61468,100866.08195164,0
+KTF.US,D,20180327,000000,9.61468,9.61468,9.56804,9.57797,62358.745375551,0
+KTF.US,D,20180328,000000,9.59582,9.6494,9.56704,9.63253,68375.516715565,0
+KTF.US,D,20180329,000000,9.6494,9.67322,9.63253,9.63253,84339.613537311,0
+KTF.US,D,20180402,000000,9.63253,9.66429,9.6236,9.6494,72991.398246095,0
+KTF.US,D,20180403,000000,9.61468,9.6494,9.61468,9.63551,42100.266195378,0
+KTF.US,D,20180404,000000,9.6494,9.65734,9.63948,9.6494,36738.587212317,0
+KTF.US,D,20180405,000000,9.6494,9.65536,9.63253,9.63948,66406.208307124,0
+KTF.US,D,20180406,000000,9.65734,9.67322,9.573,9.61468,407018.95971883,0
+KTF.US,D,20180409,000000,9.60575,9.63948,9.60575,9.6236,90403.753093904,0
+KTF.US,D,20180410,000000,9.6494,9.6494,9.61468,9.63253,44449.528170852,0
+KTF.US,D,20180411,000000,9.63948,9.66429,9.63651,9.6494,38142.500524987,0
+KTF.US,D,20180412,000000,9.6494,9.66429,9.60575,9.61468,86323.031627285,0
+KTF.US,D,20180413,000000,9.63948,9.63948,9.56804,9.58788,73806.736271902,0
+KTF.US,D,20180416,000000,9.58788,9.60575,9.56804,9.60575,93622.776152531,0
+KTF.US,D,20180417,000000,9.60575,9.60575,9.58788,9.59582,78953.746528762,0
+KTF.US,D,20180418,000000,9.59582,9.59582,9.55911,9.58293,87527.393729683,0
+KTF.US,D,20180419,000000,9.55117,9.57797,9.55117,9.55911,77097.315572596,0
+KTF.US,D,20180420,000000,9.56804,9.56804,9.55117,9.55911,59392.688750146,0
+KTF.US,D,20180423,000000,9.5224,9.54125,9.47874,9.50652,107108.60819621,0
+KTF.US,D,20180424,000000,9.50652,9.53232,9.50652,9.50652,42119.41504889,0
+KTF.US,D,20180425,000000,9.48866,9.49362,9.47279,9.47874,60565.80798629,0
+KTF.US,D,20180426,000000,9.47874,9.5224,9.47874,9.48866,58269.961233769,0
+KTF.US,D,20180427,000000,9.48866,9.5224,9.48866,9.51446,43679.542692833,0
+KTF.US,D,20180430,000000,9.54125,9.55117,9.52935,9.54125,64790.649771439,0
+KTF.US,D,20180501,000000,9.51446,9.57797,9.51446,9.57797,92449.656916388,0
+KTF.US,D,20180502,000000,9.57797,9.61468,9.5611,9.59582,77922.731942357,0
+KTF.US,D,20180503,000000,9.58788,9.6236,9.58788,9.61468,61979.799642913,0
+KTF.US,D,20180504,000000,9.6236,9.62857,9.59582,9.60575,44364.870081645,0
+KTF.US,D,20180507,000000,9.59582,9.61368,9.56804,9.59582,61322.691617169,0
+KTF.US,D,20180508,000000,9.58788,9.60575,9.55911,9.57797,48347.831611919,0
+KTF.US,D,20180509,000000,9.56804,9.58788,9.5601,9.57797,51812.766263003,0
+KTF.US,D,20180510,000000,9.58788,9.61864,9.57797,9.59582,61543.407349743,0
+KTF.US,D,20180511,000000,9.59582,9.60575,9.57797,9.57797,24439.984086322,0
+KTF.US,D,20180514,000000,9.59582,9.63948,9.59582,9.6236,114635.1154604,0
+KTF.US,D,20180515,000000,9.61468,9.61468,9.54522,9.55117,105997.97469257,0
+KTF.US,D,20180516,000000,9.55117,9.58788,9.54125,9.54125,81403.791943765,0
+KTF.US,D,20180517,000000,9.54125,9.55117,9.53232,9.53232,78633.255191053,0
+KTF.US,D,20180518,000000,9.55117,9.55117,9.50652,9.50652,119461.63437954,0
+KTF.US,D,20180521,000000,9.48866,9.53232,9.48866,9.51446,81888.560287911,0
+KTF.US,D,20180522,000000,9.51446,9.5224,9.48866,9.48866,61025.380470552,0
+KTF.US,D,20180523,000000,9.55117,9.55117,9.50652,9.55117,54662.921932946,0
+KTF.US,D,20180524,000000,9.55911,9.5859,9.55911,9.57797,32011.843898303,0
+KTF.US,D,20180525,000000,9.57797,9.58788,9.55911,9.55911,51352.185944345,0
+KTF.US,D,20180529,000000,9.57797,9.63253,9.57797,9.63253,89505.772647681,0
+KTF.US,D,20180530,000000,9.63253,9.63253,9.59582,9.6236,48759.028045207,0
+KTF.US,D,20180531,000000,9.6236,9.6504,9.60475,9.64047,133133.91578636,0
+KTF.US,D,20180601,000000,9.6236,9.64047,9.59582,9.64047,78015.452706726,0
+KTF.US,D,20180604,000000,9.64047,9.6494,9.58788,9.59582,98347.503797755,0
+KTF.US,D,20180605,000000,9.59582,9.65833,9.59582,9.6504,81721.259778289,0
+KTF.US,D,20180606,000000,9.6504,9.66528,9.60971,9.6236,160580.26987389,0
+KTF.US,D,20180607,000000,9.60575,9.63253,9.59582,9.63253,82524.503791353,0
+KTF.US,D,20180608,000000,9.6236,9.63055,9.59582,9.59582,79980.729777585,0
+KTF.US,D,20180611,000000,9.57797,9.59582,9.55911,9.55911,86953.93595875,0
+KTF.US,D,20180612,000000,9.53232,9.56804,9.53232,9.53232,89907.898571411,0
+KTF.US,D,20180613,000000,9.55117,9.58788,9.55117,9.55911,85571.187168382,0
+KTF.US,D,20180614,000000,9.55117,9.5601,9.54125,9.55117,71579.422258262,0
+KTF.US,D,20180615,000000,9.54125,9.58788,9.5224,9.5224,139361.32451499,0
+KTF.US,D,20180618,000000,9.5224,9.56804,9.5224,9.55911,83262.238568722,0
+KTF.US,D,20180619,000000,9.56804,9.6236,9.56804,9.58788,116830.17877338,0
+KTF.US,D,20180620,000000,9.60575,9.60773,9.58788,9.58788,55992.255500363,0
+KTF.US,D,20180621,000000,9.60575,9.61468,9.59582,9.61468,52723.848556365,0
+KTF.US,D,20180622,000000,9.61468,9.61468,9.56804,9.59186,67532.967161083,0
+KTF.US,D,20180625,000000,9.59582,9.61468,9.56804,9.58788,66773.060027018,0
+KTF.US,D,20180626,000000,9.58788,9.60078,9.57797,9.58788,77494.40232435,0
+KTF.US,D,20180627,000000,9.59582,9.60575,9.55911,9.57797,79313.543407888,0
+KTF.US,D,20180628,000000,9.58788,9.60575,9.58788,9.59582,62747.769452141,0
+KTF.US,D,20180629,000000,9.59582,9.63253,9.59582,9.60575,55165.831296207,0
+KTF.US,D,20180702,000000,9.63253,9.68215,9.60575,9.60575,116781.80272241,0
+KTF.US,D,20180703,000000,9.6236,9.63253,9.59582,9.59582,30376.128674711,0
+KTF.US,D,20180705,000000,9.57797,9.61468,9.57797,9.59582,93985.596534844,0
+KTF.US,D,20180706,000000,9.61468,9.61468,9.57797,9.58788,79313.543407888,0
+KTF.US,D,20180709,000000,9.56804,9.59582,9.56804,9.56804,74678.513023847,0
+KTF.US,D,20180710,000000,9.60575,9.60575,9.57797,9.59582,61074.764355922,0
+KTF.US,D,20180711,000000,9.59582,9.61468,9.59582,9.60575,63334.329070213,0
+KTF.US,D,20180712,000000,9.6236,9.6236,9.60575,9.61468,74378.178374044,0
+KTF.US,D,20180713,000000,9.63253,9.64047,9.6236,9.64047,82648.467421976,0
+KTF.US,D,20180716,000000,9.64047,9.6504,9.6236,9.6236,101344.80328941,0
+KTF.US,D,20180717,000000,9.63253,9.66627,9.6236,9.6504,94198.249592254,0
+KTF.US,D,20180718,000000,9.65933,9.65933,9.63253,9.6504,51349.162441159,0
+KTF.US,D,20180719,000000,9.65933,9.69107,9.65933,9.66627,70913.243722961,0
+KTF.US,D,20180720,000000,9.6504,9.68215,9.6504,9.66627,20689.832301366,0
+KTF.US,D,20180723,000000,9.68215,9.7,9.6742,9.68215,82782.509396553,0
+KTF.US,D,20180724,000000,9.68215,9.7,9.63253,9.64047,89186.289144367,0
+KTF.US,D,20180725,000000,9.65933,9.68215,9.6504,9.65933,87273.419462064,0
+KTF.US,D,20180726,000000,9.6504,9.6742,9.64047,9.64047,42683.802310265,0
+KTF.US,D,20180727,000000,9.6504,9.6742,9.63253,9.63253,54497.637092115,0
+KTF.US,D,20180730,000000,9.64047,9.64047,9.58788,9.59582,69501.267735128,0
+KTF.US,D,20180731,000000,9.6236,9.63253,9.60575,9.63253,46977.176834295,0
+KTF.US,D,20180801,000000,9.6236,9.6236,9.60575,9.61468,60883.275820813,0
+KTF.US,D,20180802,000000,9.61468,9.64246,9.58788,9.58788,88637.019398922,0
+KTF.US,D,20180803,000000,9.60575,9.6236,9.58788,9.59582,62859.63907002,0
+KTF.US,D,20180806,000000,9.59582,9.63253,9.59582,9.60575,114288.42042841,0
+KTF.US,D,20180807,000000,9.63253,9.63253,9.60575,9.6236,73887.363023527,0
+KTF.US,D,20180808,000000,9.6236,9.63651,9.57797,9.57797,93534.086725744,0
+KTF.US,D,20180809,000000,9.4966,9.5224,9.47179,9.47874,245594.12462167,0
+KTF.US,D,20180810,000000,9.48767,9.50553,9.47179,9.48767,156668.86458568,0
+KTF.US,D,20180813,000000,9.51446,9.54125,9.50156,9.54125,89868.593029993,0
+KTF.US,D,20180814,000000,9.55117,9.59582,9.54125,9.59582,74610.988119361,0
+KTF.US,D,20180815,000000,9.58788,9.6236,9.58788,9.61468,83777.241944726,0
+KTF.US,D,20180816,000000,9.60575,9.6236,9.56804,9.57797,87821.681373115,0
+KTF.US,D,20180817,000000,9.58788,9.60376,9.4966,9.5224,144341.03426222,0
+KTF.US,D,20180820,000000,9.53232,9.55911,9.53232,9.55117,141225.81814632,0
+KTF.US,D,20180821,000000,9.55117,9.55911,9.55117,9.55911,80047.246847675,0
+KTF.US,D,20180822,000000,9.56804,9.57797,9.53232,9.55117,115406.10877281,0
+KTF.US,D,20180823,000000,9.55911,9.57797,9.55117,9.56804,96038.555198095,0
+KTF.US,D,20180824,000000,9.56804,9.61468,9.56606,9.5988,56716.888430592,0
+KTF.US,D,20180827,000000,9.61468,9.6236,9.59582,9.61468,65158.509325728,0
+KTF.US,D,20180828,000000,9.56804,9.6236,9.56804,9.60575,53676.252059936,0
+KTF.US,D,20180829,000000,9.60575,9.6236,9.60575,9.61468,66940.36053664,0
+KTF.US,D,20180830,000000,9.61468,9.6236,9.59582,9.6236,70448.632066721,0
+KTF.US,D,20180831,000000,9.6236,9.64047,9.61468,9.63253,64288.748242574,0
+KTF.US,D,20180904,000000,9.63253,9.64047,9.59582,9.64047,119446.51686362,0
+KTF.US,D,20180905,000000,9.60575,9.61468,9.55911,9.55911,71751.761939861,0
+KTF.US,D,20180906,000000,9.55911,9.59582,9.54125,9.55911,97987.706918628,0
+KTF.US,D,20180907,000000,9.53232,9.56804,9.5085,9.51446,56955.745182281,0
+KTF.US,D,20180910,000000,9.48767,9.51446,9.48767,9.50553,64403.641363639,0
+KTF.US,D,20180911,000000,9.50553,9.51446,9.4966,9.4966,94965.211567088,0
+KTF.US,D,20180912,000000,9.4966,9.50553,9.42615,9.45195,152752.4201255,0
+KTF.US,D,20180913,000000,9.44302,9.47081,9.41871,9.41871,168023.12688327,0
+KTF.US,D,20180914,000000,9.40294,9.44302,9.39599,9.40294,138837.25062943,0
+KTF.US,D,20180917,000000,9.34132,9.40294,9.34132,9.35014,158641.19649731,0
+KTF.US,D,20180918,000000,9.33249,9.35898,9.29468,9.31314,153695.75311951,0
+KTF.US,D,20180919,000000,9.27891,9.33249,9.26035,9.27394,150480.76139847,0
+KTF.US,D,20180920,000000,9.27891,9.28665,9.22483,9.26035,206902.35435123,0
+KTF.US,D,20180921,000000,9.25162,9.26918,9.24279,9.26918,88832.539271613,0
+KTF.US,D,20180924,000000,9.25162,9.26035,9.22483,9.23802,132809.39311106,0
+KTF.US,D,20180925,000000,9.25162,9.25162,9.215,9.23316,102082.53806678,0
+KTF.US,D,20180926,000000,9.24279,9.26224,9.23316,9.26035,79969.643599236,0
+KTF.US,D,20180927,000000,9.26035,9.27989,9.23316,9.25162,111401.98272023,0
+KTF.US,D,20180928,000000,9.26035,9.29468,9.25162,9.26918,68780.666142479,0
+KTF.US,D,20181001,000000,9.26035,9.28665,9.26035,9.26918,106996.73857832,0
+KTF.US,D,20181002,000000,9.28665,9.29468,9.25162,9.25936,90478.332839157,0
+KTF.US,D,20181003,000000,9.25162,9.26918,9.19863,9.215,98422.083543009,0
+KTF.US,D,20181004,000000,9.14525,9.20548,9.04008,9.0751,215249.23881321,0
+KTF.US,D,20181005,000000,9.03025,9.05625,9.02192,9.04772,113090.10533239,0
+KTF.US,D,20181008,000000,9.04008,9.05625,8.99592,8.99592,90437.01162895,0
+KTF.US,D,20181009,000000,9.01319,9.03025,8.9865,9.03025,68220.310218686,0
+KTF.US,D,20181010,000000,9.01319,9.01319,8.94096,8.99592,146817.28337151,0
+KTF.US,D,20181011,000000,9.00465,9.02192,8.97707,8.99592,114586.73940943,0
+KTF.US,D,20181012,000000,8.99592,9.06538,8.99592,9.00465,62036.238369051,0
+KTF.US,D,20181015,000000,9.01319,9.06538,9.01031,9.04008,71692.299710537,0
+KTF.US,D,20181016,000000,9.05625,9.05625,9.03025,9.03025,79691.48130613,0
+KTF.US,D,20181017,000000,9.02192,9.04008,9.02192,9.02192,63516.747095764,0
+KTF.US,D,20181018,000000,9.02192,9.04008,9.00465,9.01319,108862.24004404,0
+KTF.US,D,20181019,000000,9.02192,9.04008,9.00465,9.01319,65055.710217406,0
+KTF.US,D,20181022,000000,8.97707,9.00465,8.94849,8.9865,132389.12616821,0
+KTF.US,D,20181023,000000,8.99592,9.03025,8.96724,9.00465,98005.847937745,0
+KTF.US,D,20181024,000000,9.01319,9.08463,8.99592,8.99592,220093.89875147,0
+KTF.US,D,20181025,000000,8.99592,9.04008,8.9865,9.00941,123707.640687,0
+KTF.US,D,20181026,000000,8.99592,9.06835,8.99592,9.05625,1167963.1553771,0
+KTF.US,D,20181029,000000,9.09316,9.09316,9.03025,9.05625,124676.16954089,0
+KTF.US,D,20181030,000000,9.04008,9.05625,9.00465,9.03025,93729.606598434,0
+KTF.US,D,20181031,000000,9.06538,9.06538,9.02192,9.06538,137945.31718958,0
+KTF.US,D,20181101,000000,9.04772,9.09316,9.04772,9.09316,72914.80283205,0
+KTF.US,D,20181102,000000,9.04008,9.06091,9.00465,9.00465,122651.43024071,0
+KTF.US,D,20181105,000000,8.99592,9.03025,8.99592,9.00465,132272.21737836,0
+KTF.US,D,20181106,000000,9.05625,9.05625,9.00465,9.03025,97554.338128644,0
+KTF.US,D,20181107,000000,9.04008,9.0751,9.02192,9.03025,157440.8657325,0
+KTF.US,D,20181108,000000,9.03025,9.05625,9.02192,9.04008,162467.94369631,0
+KTF.US,D,20181109,000000,9.04772,9.0751,9.04008,9.04484,263813.75482012,0
+KTF.US,D,20181112,000000,9.04772,9.1009,9.04772,9.09316,89674.080991698,0
+KTF.US,D,20181113,000000,9.08463,9.16877,9.08363,9.15498,139313.95629841,0
+KTF.US,D,20181114,000000,9.19,9.19863,9.16371,9.18127,58769.847093843,0
+KTF.US,D,20181115,000000,9.15498,9.19765,9.12868,9.13781,110864.80698753,0
+KTF.US,D,20181116,000000,9.14625,9.17253,9.14625,9.16371,72515.700411507,0
+KTF.US,D,20181119,000000,9.16371,9.18127,9.15498,9.15498,127409.41642097,0
+KTF.US,D,20181120,000000,9.15498,9.16371,9.14625,9.15498,150469.67522012,0
+KTF.US,D,20181121,000000,9.14625,9.16371,9.11905,9.13781,141973.63126764,0
+KTF.US,D,20181123,000000,9.14625,9.16371,9.14158,9.14625,41064.212436998,0
+KTF.US,D,20181126,000000,9.14625,9.15498,9.09316,9.12868,207813.43664459,0
+KTF.US,D,20181127,000000,9.12868,9.16371,9.1009,9.11905,99650.633670894,0
+KTF.US,D,20181128,000000,9.11905,9.18127,9.11905,9.15498,110369.96029943,0
+KTF.US,D,20181129,000000,9.17253,9.25361,9.17253,9.19863,155841.43254713,0
+KTF.US,D,20181130,000000,9.25361,9.27206,9.20647,9.22573,99513.568193132,0
+KTF.US,D,20181203,000000,9.22573,9.39599,9.22573,9.33437,254897.44392479,0
+KTF.US,D,20181204,000000,9.30639,9.43012,9.30639,9.40482,201103.27524061,0
+KTF.US,D,20181206,000000,9.36195,9.43806,9.35213,9.40482,197500.26727736,0
+KTF.US,D,20181207,000000,9.38905,9.51942,9.38905,9.49263,262330.22259022,0
+KTF.US,D,20181210,000000,9.47477,9.60773,9.47477,9.50057,167672.4005137,0
+KTF.US,D,20181211,000000,9.49263,9.52835,9.44798,9.49263,123427.4627251,0
+KTF.US,D,20181212,000000,9.47477,9.48271,9.35213,9.37088,150858.69929671,0
+KTF.US,D,20181213,000000,9.38071,9.45692,9.33437,9.45692,114880.01921846,0
+KTF.US,D,20181214,000000,9.43012,9.49263,9.39698,9.41275,108330.10348332,0
+KTF.US,D,20181217,000000,9.40482,9.40482,9.3432,9.3432,175559.71249141,0
+KTF.US,D,20181218,000000,9.3432,9.3432,9.22383,9.24279,192260.53625613,0
+KTF.US,D,20181219,000000,9.24279,9.27295,9.19765,9.26035,196401.72778648,0
+KTF.US,D,20181220,000000,9.25162,9.28863,9.16172,9.16172,227076.1754422,0
+KTF.US,D,20181221,000000,9.18812,9.29568,9.15011,9.19765,259333.93093296,0
+KTF.US,D,20181224,000000,9.26035,9.26035,9.14337,9.17948,88275.206851005,0
+KTF.US,D,20181226,000000,9.18812,9.18812,9.1258,9.13484,182172.11395906,0
+KTF.US,D,20181227,000000,9.17065,9.20449,9.152,9.18812,273073.73724425,0
+KTF.US,D,20181228,000000,9.17948,9.29568,9.17065,9.22383,326010.23885803,0
+KTF.US,D,20181231,000000,9.21412,9.26035,9.19765,9.26035,280960.04138757,0
+KTF.US,D,20190102,000000,9.27018,9.48271,9.25162,9.48271,187284.85784648,0
+KTF.US,D,20190103,000000,9.51049,9.57499,9.50057,9.57499,107231.56399243,0
+KTF.US,D,20190104,000000,9.58491,9.59284,9.49561,9.57499,119887.94832876,0
+KTF.US,D,20190107,000000,9.62162,9.63155,9.57499,9.60376,107693.15214549,0
+KTF.US,D,20190108,000000,9.62162,9.66627,9.55713,9.59384,80707.378376605,0
+KTF.US,D,20190109,000000,9.62162,9.62757,9.57499,9.58491,180002.24650595,0
+KTF.US,D,20190110,000000,9.59384,9.62162,9.58491,9.59384,21426.559244338,0
+KTF.US,D,20190111,000000,9.60376,9.65933,9.59384,9.64047,52124.187091155,0
+KTF.US,D,20190114,000000,9.6504,9.66627,9.62062,9.65933,175644.37058063,0
+KTF.US,D,20190115,000000,9.66627,9.69207,9.64047,9.65933,122311.79004949,0
+KTF.US,D,20190116,000000,9.64047,9.65933,9.61269,9.62162,90651.680355151,0
+KTF.US,D,20190117,000000,9.66627,9.66627,9.62162,9.65933,53370.878238155,0
+KTF.US,D,20190118,000000,9.66627,9.69207,9.61269,9.64047,103044.01207991,0
+KTF.US,D,20190122,000000,9.64047,9.66627,9.63155,9.66627,44064.535431842,0
+KTF.US,D,20190123,000000,9.6752,9.77145,9.65933,9.77145,258807.84137861,0
+KTF.US,D,20190124,000000,9.78038,9.90242,9.73672,9.90242,312099.10069953,0
+KTF.US,D,20190125,000000,9.84686,9.90242,9.83694,9.87563,119659.16992103,0
+KTF.US,D,20190128,000000,9.87563,9.87761,9.81014,9.84686,422798.62284623,0
+KTF.US,D,20190129,000000,9.84686,9.85678,9.80022,9.85678,51337.068428415,0
+KTF.US,D,20190130,000000,9.85678,9.8657,9.82899,9.85678,84780.037168061,0
+KTF.US,D,20190131,000000,9.87563,9.8935,9.8419,9.8935,118508.22304159,0
+KTF.US,D,20190201,000000,9.91135,9.92128,9.8657,9.87563,90517.638380575,0
+KTF.US,D,20190204,000000,9.90242,9.91135,9.88555,9.90242,72965.194551816,0
+KTF.US,D,20190205,000000,9.90242,9.90242,9.82899,9.82899,58039.167157242,0
+KTF.US,D,20190206,000000,9.80022,9.87563,9.80022,9.87563,87750.125131047,0
+KTF.US,D,20190207,000000,9.82899,9.84487,9.80022,9.80022,53230.789257207,0
+KTF.US,D,20190208,000000,9.80022,9.85678,9.77145,9.78038,64688.858497512,0
+KTF.US,D,20190211,000000,9.70993,9.71787,9.6752,9.68314,233298.54499886,0
+KTF.US,D,20190212,000000,9.68314,9.72779,9.68314,9.7,80812.193153718,0
+KTF.US,D,20190213,000000,9.68314,9.78038,9.68314,9.78038,77749.384426364,0
+KTF.US,D,20190214,000000,9.7903,9.80022,9.7526,9.80022,94019.862904285,0
+KTF.US,D,20190215,000000,9.80022,9.80022,9.7526,9.7526,46729.249573047,0
+KTF.US,D,20190219,000000,9.7526,9.7903,9.6742,9.73672,70761.060729268,0
+KTF.US,D,20190220,000000,9.7526,9.78038,9.71787,9.78038,59325.163845661,0
+KTF.US,D,20190221,000000,9.78038,9.81907,9.70993,9.81907,131486.10655002,0
+KTF.US,D,20190222,000000,9.83694,9.83694,9.7903,9.7903,47992.066070374,0
+KTF.US,D,20190225,000000,9.81907,9.81907,9.7526,9.77145,68626.467479997,0
+KTF.US,D,20190226,000000,9.81014,9.81014,9.77145,9.80022,90770.604813798,0
+KTF.US,D,20190227,000000,9.81907,9.81907,9.76252,9.77145,47787.475688125,0
+KTF.US,D,20190228,000000,9.81014,9.81014,9.74465,9.81014,78207.949076231,0
+KTF.US,D,20190301,000000,9.81014,9.83694,9.80022,9.82899,124547.16673829,0
+KTF.US,D,20190304,000000,9.81907,9.83694,9.7903,9.81907,114728.84405916,0
+KTF.US,D,20190305,000000,9.81014,9.83694,9.80022,9.82899,129902.79871499,0
+KTF.US,D,20190306,000000,9.81907,9.84686,9.80022,9.83694,84369.84856917,0
+KTF.US,D,20190307,000000,9.85678,9.92128,9.83197,9.92128,141801.29158604,0
+KTF.US,D,20190308,000000,9.87563,9.91135,9.7903,9.90242,119061.52412461,0
+KTF.US,D,20190311,000000,9.90242,9.92128,9.8935,9.91135,77279.733598148,0
+KTF.US,D,20190312,000000,9.92128,9.94608,9.91135,9.93715,91126.370355343,0
+KTF.US,D,20190313,000000,9.93715,9.94608,9.88555,9.88555,87841.838061021,0
+KTF.US,D,20190314,000000,9.8935,9.90242,9.84686,9.87563,134100.42897146,0
+KTF.US,D,20190315,000000,9.90242,9.90242,9.81907,9.81907,85204.335448488,0
+KTF.US,D,20190318,000000,9.82899,9.84686,9.82899,9.83694,50414.899956704,0
+KTF.US,D,20190319,000000,9.85678,9.88555,9.83694,9.88555,66109.904994902,0
+KTF.US,D,20190320,000000,9.8935,9.93715,9.88555,9.93715,169080.34516395,0
+KTF.US,D,20190321,000000,9.94608,9.97489,9.94608,9.97489,82943.762899803,0
+KTF.US,D,20190322,000000,9.99073,10.0086,9.98176,9.99073,54885.65333431,0
+KTF.US,D,20190325,000000,10.0086,10.0086,9.956,9.99073,72660.828564432,0
+KTF.US,D,20190326,000000,9.9997,10.0086,9.97489,9.9997,55667.732825072,0
+KTF.US,D,20190327,000000,9.9997,10.0344,9.98176,10.0175,84337.59786852,0
+KTF.US,D,20190328,000000,10.0245,10.0344,10.0086,10.0245,56619.128494247,0
+KTF.US,D,20190329,000000,10.0245,10.0245,9.99073,10.0245,62461.544483872,0
+KTF.US,D,20190401,000000,10.0245,10.0245,9.9997,10.0086,53356.768556621,0
+KTF.US,D,20190402,000000,9.9997,10.0443,9.9997,10.0344,82065.939141486,0
+KTF.US,D,20190403,000000,10.0344,10.0443,10.0086,10.0443,35843.63026928,0
+KTF.US,D,20190404,000000,10.0344,10.0443,10.0165,10.0175,23395.867652779,0
+KTF.US,D,20190405,000000,10.0245,10.0274,9.96592,9.99073,73445.93155838,0
+KTF.US,D,20190408,000000,9.99073,10.0086,9.97489,10.0086,60499.290916199,0
+KTF.US,D,20190409,000000,10.0086,10.0443,10.0086,10.0175,55102.337729302,0
+KTF.US,D,20190410,000000,10.0344,10.0542,10.0175,10.0443,77750.392260758,0
+KTF.US,D,20190411,000000,10.0443,10.0542,10.0245,10.0542,36722.461861993,0
+KTF.US,D,20190412,000000,10.0245,10.0443,9.99073,10.0175,60265.473336487,0
+KTF.US,D,20190415,000000,10.0245,10.0245,9.99073,10.0175,39316.627595526,0
+KTF.US,D,20190416,000000,9.99073,10.0344,9.956,9.956,77081.190222272,0
+KTF.US,D,20190417,000000,9.98176,9.9997,9.94608,9.956,47754.21715308,0
+KTF.US,D,20190418,000000,9.956,10.0175,9.92028,9.92822,124203.49520949,0
+KTF.US,D,20190422,000000,9.91036,9.94608,9.86472,9.87464,93003.965833809,0
+KTF.US,D,20190423,000000,9.88456,10.073,9.88456,10.0542,448587.08935348,0
+KTF.US,D,20190424,000000,10.1108,10.1663,10.082,10.1564,392300.54620969,0
+KTF.US,D,20190425,000000,10.1763,10.1931,10.1188,10.1663,150072.58846837,0
+KTF.US,D,20190426,000000,10.1842,10.1842,10.092,10.1475,122311.79004949,0
+KTF.US,D,20190429,000000,10.1763,10.1842,10.1455,10.1564,121241.46992167,0
+KTF.US,D,20190430,000000,10.2021,10.2021,10.1188,10.1376,95444.940739256,0
+KTF.US,D,20190501,000000,10.1376,10.211,10.1376,10.1931,90348.322202162,0
+KTF.US,D,20190502,000000,10.1763,10.2209,10.1763,10.1931,99181.990677073,0
+KTF.US,D,20190503,000000,10.2299,10.2368,10.1663,10.2021,149800.47318163,0
+KTF.US,D,20190506,000000,10.2368,10.2567,10.2249,10.2368,72910.77149447,0
+KTF.US,D,20190507,000000,10.2567,10.2725,10.2368,10.2467,32659.881414488,0
+KTF.US,D,20190508,000000,10.2467,10.2467,10.2299,10.2368,32390.789630941,0
+KTF.US,D,20190509,000000,10.2567,10.2567,10.2299,10.2467,26369.986953345,0
+KTF.US,D,20190510,000000,10.2299,10.2309,10.211,10.2209,31820.355363193,0
+KTF.US,D,20190513,000000,10.2467,10.2646,10.211,10.2299,71205.515697601,0
+KTF.US,D,20190514,000000,10.2299,10.2646,10.2021,10.2646,52661.362823856,0
+KTF.US,D,20190515,000000,10.2914,10.2914,10.2646,10.2815,39565.562691168,0
+KTF.US,D,20190516,000000,10.2815,10.2815,10.2368,10.2467,48009.199255094,0
+KTF.US,D,20190517,000000,10.2725,10.2914,10.2467,10.2467,58821.246648005,0
+KTF.US,D,20190520,000000,10.2209,10.2725,10.2209,10.2646,78760.242324862,0
+KTF.US,D,20190521,000000,10.2725,10.2725,10.1931,10.211,80725.51939572,0
+KTF.US,D,20190522,000000,10.2209,10.2209,10.1842,10.1931,62539.147732311,0
+KTF.US,D,20190523,000000,10.2021,10.2179,10.1763,10.1842,56967.839195025,0
+KTF.US,D,20190524,000000,10.1842,10.211,10.1842,10.211,74684.560030219,0
+KTF.US,D,20190528,000000,10.2209,10.2646,10.2209,10.2567,53265.055626647,0
+KTF.US,D,20190529,000000,10.2725,10.2844,10.2467,10.2567,49568.319064642,0
+KTF.US,D,20190530,000000,10.2725,10.2815,10.2646,10.2646,25093.060774484,0
+KTF.US,D,20190531,000000,10.3003,10.3202,10.2646,10.3202,42724.115686077,0
+KTF.US,D,20190603,000000,10.2815,10.3102,10.2815,10.2914,98662.955963488,0
+KTF.US,D,20190604,000000,10.2725,10.2815,10.2567,10.2567,35280.2508423,0
+KTF.US,D,20190605,000000,10.2567,10.2685,10.2368,10.2368,54404.916327746,0
+KTF.US,D,20190606,000000,10.2567,10.2646,10.2368,10.2368,37101.40759463,0
+KTF.US,D,20190607,000000,10.2467,10.33,10.2467,10.3202,68938.896142544,0
+KTF.US,D,20190610,000000,10.3102,10.3548,10.3003,10.33,101687.46698382,0
+KTF.US,D,20190611,000000,10.33,10.33,10.2299,10.2725,119404.18781902,0
+KTF.US,D,20190612,000000,10.3102,10.3102,10.2467,10.2815,43670.472183275,0
+KTF.US,D,20190613,000000,10.3102,10.3202,10.2646,10.3102,65706.771236777,0
+KTF.US,D,20190614,000000,10.3102,10.3102,10.2725,10.3003,71783.004806115,0
+KTF.US,D,20190617,000000,10.3003,10.3202,10.2914,10.3003,31756.861796289,0
+KTF.US,D,20190618,000000,10.2914,10.3102,10.2725,10.2725,69218.066270045,0
+KTF.US,D,20190619,000000,10.2914,10.2914,10.2725,10.2815,91303.749208918,0
+KTF.US,D,20190620,000000,10.3102,10.3568,10.2914,10.3202,95396.564688281,0
+KTF.US,D,20190621,000000,10.3202,10.338,10.3102,10.3102,59429.978622773,0
+KTF.US,D,20190624,000000,10.33,10.3568,10.33,10.348,39931.406576666,0
+KTF.US,D,20190625,000000,10.348,10.3936,10.2815,10.3003,92889.072712744,0
+KTF.US,D,20190626,000000,10.3102,10.3568,10.2953,10.3003,33403.66319823,0
+KTF.US,D,20190627,000000,10.3202,10.3568,10.3102,10.348,48646.150592932,0
+KTF.US,D,20190628,000000,10.3668,10.3668,10.33,10.3668,55315.998621108,0
+KTF.US,D,20190701,000000,10.3748,10.3936,10.348,10.3668,58995.601998393,0
+KTF.US,D,20190702,000000,10.3668,10.4134,10.3608,10.4134,49704.376708009,0
+KTF.US,D,20190703,000000,10.4134,10.4432,10.3846,10.3846,82431.783026984,0
+KTF.US,D,20190705,000000,10.3846,10.3936,10.3568,10.3846,26320.603067974,0
+KTF.US,D,20190708,000000,10.3668,10.4323,10.3668,10.4323,89006.894622001,0
+KTF.US,D,20190709,000000,10.4233,10.4323,10.4134,10.4233,41694.108934068,0
+KTF.US,D,20190710,000000,10.4233,10.4571,10.3936,10.4511,57580.602507375,0
+KTF.US,D,20190711,000000,10.4323,10.4967,10.4323,10.4879,78432.696146385,0
+KTF.US,D,20190712,000000,10.4789,10.5127,10.4699,10.5037,39275.306385318,0
+KTF.US,D,20190715,000000,10.4967,10.5127,10.4789,10.4789,74611.995953757,0
+KTF.US,D,20190716,000000,10.4699,10.4789,10.4323,10.4699,121675.84654605,0
+KTF.US,D,20190717,000000,10.4699,10.4967,10.4511,10.4789,47208.978745217,0
+KTF.US,D,20190718,000000,10.4699,10.5225,10.4422,10.5037,108545.78004392,0
+KTF.US,D,20190719,000000,10.5037,10.5127,10.4511,10.4879,53831.458556813,0
+KTF.US,D,20190722,000000,10.4967,10.5127,10.4511,10.4879,77545.80187851,0
+KTF.US,D,20190723,000000,10.4879,10.4879,10.4323,10.4789,113122.35603304,0
+KTF.US,D,20190724,000000,10.4967,10.5127,10.4789,10.5037,43085.928233994,0
+KTF.US,D,20190725,000000,10.4967,10.5255,10.4879,10.5127,53100.778620212,0
+KTF.US,D,20190726,000000,10.5037,10.5414,10.4879,10.5225,41087.39262809,0
+KTF.US,D,20190729,000000,10.5225,10.603,10.5225,10.5503,53929.218493159,0
+KTF.US,D,20190730,000000,10.5325,10.586,10.5325,10.5762,73087.142513649,0
+KTF.US,D,20190731,000000,10.586,10.6346,10.5642,10.6148,33596.159567734,0
+KTF.US,D,20190801,000000,10.6248,10.6803,10.6178,10.6614,86522.582837557,0
+KTF.US,D,20190802,000000,10.6516,10.6992,10.6516,10.6704,69060.844104377,0
+KTF.US,D,20190805,000000,10.6992,10.7131,10.6803,10.6803,36115.745556014,0
+KTF.US,D,20190806,000000,10.6992,10.719,10.6426,10.6426,101520.1664742,0
+KTF.US,D,20190807,000000,10.6426,10.7269,10.6288,10.6426,181941.31988253,0
+KTF.US,D,20190808,000000,10.6614,10.7091,10.6536,10.7091,97283.230676306,0
+KTF.US,D,20190809,000000,10.6902,10.7449,10.6803,10.6803,53492.826199989,0
+KTF.US,D,20190812,000000,10.7091,10.7537,10.7091,10.719,41744.500653833,0
+KTF.US,D,20190813,000000,10.7269,10.7815,10.719,10.7717,112583.16463154,0
+KTF.US,D,20190814,000000,10.7717,10.846,10.7717,10.7905,148430.8262384,0
+KTF.US,D,20190815,000000,10.8063,10.858,10.8004,10.853,59319.116839288,0
+KTF.US,D,20190816,000000,10.8629,10.8738,10.8093,10.8272,67579.327543268,0
+KTF.US,D,20190819,000000,10.7815,10.8629,10.7775,10.8629,68380.555887541,0
+KTF.US,D,20190820,000000,10.853,10.9304,10.853,10.8629,93172.274177827,0
+KTF.US,D,20190821,000000,10.8629,10.8728,10.7905,10.8272,86685.852009597,0
+KTF.US,D,20190822,000000,10.8173,10.8272,10.8004,10.8004,36102.643708876,0
+KTF.US,D,20190823,000000,10.8093,10.846,10.7905,10.8371,72415.924806371,0
+KTF.US,D,20190826,000000,10.8272,10.8629,10.7905,10.8272,58693.2516798,0
+KTF.US,D,20190827,000000,10.8093,10.8778,10.8093,10.846,64730.17970772,0
+KTF.US,D,20190828,000000,10.8629,10.9403,10.853,10.8828,64081.134357139,0
+KTF.US,D,20190829,000000,10.8926,10.9116,10.8371,10.846,59295.936648196,0
+KTF.US,D,20190830,000000,10.8728,10.8926,10.8272,10.8926,39906.210716783,0
+KTF.US,D,20190903,000000,10.8926,10.9681,10.8728,10.9492,74851.860539841,0
+KTF.US,D,20190904,000000,10.9492,10.9839,10.9304,10.9582,75210.649584572,0
+KTF.US,D,20190905,000000,10.9681,10.977,10.8688,10.9026,84311.394174241,0
+KTF.US,D,20190906,000000,10.9026,10.9264,10.8828,10.9116,48863.84282232,0
+KTF.US,D,20190909,000000,10.9026,10.9026,10.8173,10.8828,71172.257162556,0
+KTF.US,D,20190910,000000,10.8828,10.8828,10.7815,10.8093,71206.523531996,0
+KTF.US,D,20190911,000000,10.7717,10.8173,10.7449,10.7717,107995.50246408,0
+KTF.US,D,20190912,000000,10.7815,10.7815,10.6506,10.6605,189237.0330702,0
+KTF.US,D,20190913,000000,10.6416,10.6506,10.4689,10.4789,200891.63001759,0
+KTF.US,D,20190916,000000,10.5315,10.5315,10.4689,10.5117,69903.393658858,0
+KTF.US,D,20190917,000000,10.5037,10.6049,10.4799,10.5851,55668.740659467,0
+KTF.US,D,20190918,000000,10.595,10.6694,10.595,10.6506,71177.296334533,0
+KTF.US,D,20190919,000000,10.7081,10.7279,10.6416,10.6793,93570.368763975,0
+KTF.US,D,20190920,000000,10.7279,10.7369,10.6843,10.7081,34271.408612593,0
+KTF.US,D,20190923,000000,10.7081,10.7726,10.6972,10.718,38955.822882004,0
+KTF.US,D,20190924,000000,10.7369,10.7637,10.7369,10.7637,29883.297655403,0
+KTF.US,D,20190925,000000,10.7637,10.7726,10.7279,10.7458,19042.02306503,0
+KTF.US,D,20190926,000000,10.7637,10.7875,10.7458,10.7637,15918.744273957,0
+KTF.US,D,20190927,000000,10.7637,10.7637,10.6982,10.7637,49782.987790844,0
+KTF.US,D,20190930,000000,10.7915,10.7915,10.7279,10.7726,32051.14943972,0
+KTF.US,D,20191001,000000,10.7537,10.8183,10.7369,10.7637,65185.720854401,0
+KTF.US,D,20191002,000000,10.7915,10.8282,10.7667,10.8103,81092.371115614,0
+KTF.US,D,20191003,000000,10.8381,10.8639,10.8183,10.8639,59049.017221345,0
+KTF.US,D,20191004,000000,10.8738,10.8738,10.8103,10.8738,39099.943200534,0
+KTF.US,D,20191007,000000,10.8838,10.8838,10.7825,10.7915,49056.339191824,0
+KTF.US,D,20191008,000000,10.8103,10.8282,10.8014,10.8103,33593.136064548,0
+KTF.US,D,20191009,000000,10.7915,10.8103,10.7915,10.8014,35774.089696003,0
+KTF.US,D,20191010,000000,10.7726,10.8103,10.7726,10.7825,38179.790397614,0
+KTF.US,D,20191011,000000,10.7537,10.8014,10.7439,10.7458,52801.451804804,0
+KTF.US,D,20191014,000000,10.8103,10.8103,10.7677,10.7915,33808.812625144,0
+KTF.US,D,20191015,000000,10.7726,10.8103,10.7726,10.7726,85411.949333922,0
+KTF.US,D,20191016,000000,10.7825,10.8014,10.718,10.7279,31731.665936406,0
+KTF.US,D,20191017,000000,10.718,10.7439,10.7081,10.718,47941.674350609,0
+KTF.US,D,20191018,000000,10.7121,10.7121,10.6416,10.6694,44338.666387368,0
+KTF.US,D,20191021,000000,10.6793,10.6793,10.6128,10.6327,59233.450915687,0
+KTF.US,D,20191022,000000,10.6327,10.6605,10.6128,10.6416,50345.359383429,0
+KTF.US,D,20191023,000000,10.6694,10.6843,10.6456,10.6605,57683.401615697,0
+KTF.US,D,20191024,000000,10.6694,10.6813,10.6128,10.6128,118676.5313856,0
+KTF.US,D,20191025,000000,10.604,10.6506,10.604,10.604,63355.493592514,0
+KTF.US,D,20191028,000000,10.5742,10.6069,10.5394,10.5573,144156.60056788,0
+KTF.US,D,20191029,000000,10.5573,10.6128,10.5484,10.5652,84819.342709479,0
+KTF.US,D,20191030,000000,10.5652,10.6793,10.5613,10.6793,95438.893732884,0
+KTF.US,D,20191031,000000,10.6793,10.7081,10.6396,10.7081,70474.835761,0
+KTF.US,D,20191101,000000,10.6892,10.72,10.6793,10.6892,37811.930843325,0
+KTF.US,D,20191104,000000,10.6605,10.6892,10.6128,10.6376,84742.747295436,0
+KTF.US,D,20191105,000000,10.6128,10.6793,10.6128,10.6793,26122.059692099,0
+KTF.US,D,20191106,000000,10.6694,10.7915,10.6605,10.7726,130030.79368319,0
+KTF.US,D,20191107,000000,10.7726,10.7726,10.718,10.7537,53809.286200116,0
+KTF.US,D,20191108,000000,10.6982,10.7537,10.6506,10.6793,70261.174869194,0
+KTF.US,D,20191111,000000,10.6605,10.6853,10.6128,10.6128,86272.639907519,0
+KTF.US,D,20191112,000000,10.6228,10.6416,10.6128,10.6327,55207.152506414,0
+KTF.US,D,20191113,000000,10.6228,10.6416,10.5573,10.5742,131301.67285568,0
+KTF.US,D,20191114,000000,10.594,10.6694,10.594,10.6694,62819.325694207,0
+KTF.US,D,20191115,000000,10.6694,10.6793,10.6327,10.6793,34054.724217601,0
+KTF.US,D,20191118,000000,10.6892,10.6982,10.6416,10.6506,30501.10013973,0
+KTF.US,D,20191119,000000,10.6605,10.6892,10.6506,10.6694,76504.708948153,0
+KTF.US,D,20191120,000000,10.6605,10.7081,10.6605,10.6793,83932.448441604,0
+KTF.US,D,20191121,000000,10.6694,10.6694,10.6416,10.6506,81934.920670095,0
+KTF.US,D,20191122,000000,10.6416,10.6694,10.6327,10.6694,93637.893668461,0
+KTF.US,D,20191125,000000,10.6793,10.7369,10.6506,10.6793,85423.035512271,0
+KTF.US,D,20191126,000000,10.7081,10.7319,10.6744,10.7279,80300.213280898,0
+KTF.US,D,20191127,000000,10.7279,10.7279,10.6793,10.6982,39839.693646693,0
+KTF.US,D,20191129,000000,10.7369,10.7637,10.6892,10.7537,35880.920141907,0
+KTF.US,D,20191202,000000,10.718,10.7369,10.6892,10.7279,89264.900227201,0
+KTF.US,D,20191203,000000,10.7081,10.7478,10.6982,10.7279,68378.54021875,0
+KTF.US,D,20191204,000000,10.718,10.7458,10.7081,10.7369,73069.001494533,0
+KTF.US,D,20191205,000000,10.718,10.7458,10.6982,10.7458,53976.586709738,0
+KTF.US,D,20191206,000000,10.7369,10.7537,10.718,10.7279,63487.5198983,0
+KTF.US,D,20191209,000000,10.7458,10.7637,10.7279,10.7637,38763.3265125,0
+KTF.US,D,20191210,000000,10.7637,10.7815,10.718,10.7458,83302.551944534,0
+KTF.US,D,20191211,000000,10.7279,10.7726,10.7279,10.7726,101144.24424475,0
+KTF.US,D,20191212,000000,10.7637,10.7677,10.6793,10.6793,115258.96495109,0
+KTF.US,D,20191213,000000,10.6218,10.7269,10.6218,10.6595,64887.401873388,0
+KTF.US,D,20191216,000000,10.6784,10.7071,10.6595,10.6684,62063.449897723,0
+KTF.US,D,20191217,000000,10.6972,10.7171,10.6684,10.6684,74894.189584444,0
+KTF.US,D,20191218,000000,10.6784,10.7171,10.6496,10.6883,147328.25540993,0
+KTF.US,D,20191219,000000,10.7071,10.7349,10.6496,10.6784,92930.393922952,0
+KTF.US,D,20191220,000000,10.6883,10.7269,10.6684,10.6883,60516.424100919,0
+KTF.US,D,20191223,000000,10.6684,10.6972,10.6595,10.6784,92588.738062942,0
+KTF.US,D,20191224,000000,10.6684,10.6883,10.6595,10.6784,54519.809448811,0
+KTF.US,D,20191226,000000,10.6684,10.6784,10.6496,10.6784,88459.640545347,0
+KTF.US,D,20191227,000000,10.6684,10.6972,10.6496,10.6684,89744.62939937,0
+KTF.US,D,20191230,000000,10.6318,10.6516,10.5831,10.6118,219532.53499329,0
+KTF.US,D,20191231,000000,10.6118,10.6218,10.603,10.6218,136917.32610635,0
+KTF.US,D,20200102,000000,10.6218,10.6406,10.603,10.6118,110139.16622291,0
+KTF.US,D,20200103,000000,10.6406,10.6784,10.6318,10.6684,67373.729326624,0
+KTF.US,D,20200106,000000,10.6784,10.7171,10.6684,10.6784,105270.31825916,0
+KTF.US,D,20200107,000000,10.6883,10.7359,10.6883,10.7359,68361.40703403,0
+KTF.US,D,20200108,000000,10.7269,10.8103,10.7269,10.7815,121664.76036769,0
+KTF.US,D,20200109,000000,10.7717,10.8103,10.7717,10.8004,83181.611817097,0
+KTF.US,D,20200110,000000,10.8004,10.8639,10.8004,10.8183,190052.37109601,0
+KTF.US,D,20200113,000000,10.8183,10.8738,10.8183,10.8639,60916.534355858,0
+KTF.US,D,20200114,000000,10.854,10.9234,10.854,10.9135,108873.32622239,0
+KTF.US,D,20200115,000000,10.9234,10.9423,10.8976,10.9135,155184.32452139,0
+KTF.US,D,20200116,000000,10.9234,10.9423,10.854,10.8838,374547.54333626,0
+KTF.US,D,20200117,000000,10.9036,10.9135,10.854,10.8738,186331.44650851,0
+KTF.US,D,20200121,000000,10.8639,10.9234,10.8639,10.9234,145007.21279752,0
+KTF.US,D,20200122,000000,10.9324,10.9512,10.9036,10.9234,96290.513796923,0
+KTF.US,D,20200123,000000,10.9234,10.9601,10.9234,10.9423,94588.28150324,0
+KTF.US,D,20200124,000000,10.9512,10.974,10.9512,10.9512,83619.011944663,0
+KTF.US,D,20200127,000000,10.9601,10.978,10.9512,10.978,96434.634115453,0
+KTF.US,D,20200128,000000,10.9691,10.9869,10.9601,10.9869,77311.984298798,0
+KTF.US,D,20200129,000000,10.9869,11.0157,10.9691,11.0067,100086.01812967,0
+KTF.US,D,20200130,000000,11.0157,11.0257,10.978,10.978,77568.982069602,0
+KTF.US,D,20200131,000000,10.9969,11.0157,10.9869,11.0157,90423.90978181,0
+KTF.US,D,20200203,000000,10.9969,11.0445,10.9969,11.0067,80680.166847931,0
+KTF.US,D,20200204,000000,11.0067,11.0345,11.0018,11.0345,61728.84887848,0
+KTF.US,D,20200205,000000,11.0257,11.0822,11.0157,11.0822,79409.287675443,0
+KTF.US,D,20200206,000000,11.0822,11.0911,11.0544,11.0822,44525.1157505,0
+KTF.US,D,20200207,000000,11.0911,11.1288,11.0733,11.1199,64212.152828529,0
+KTF.US,D,20200210,000000,11.1288,11.1288,11.0822,11.1288,79539.298312438,0
+KTF.US,D,20200211,000000,11.1199,11.1199,11.0445,11.0633,127902.24744029,0
+KTF.US,D,20200212,000000,11.0822,11.111,11.0445,11.0822,94979.321248621,0
+KTF.US,D,20200213,000000,11.0822,11.1288,11.0593,11.0822,124275.05145156,0
+KTF.US,D,20200214,000000,11.0941,11.1199,11.0733,11.0733,120736.54488961,0
+KTF.US,D,20200218,000000,11.0733,11.0931,11.0633,11.0911,155950.27866183,0
+KTF.US,D,20200219,000000,11.111,11.1466,11.0911,11.1466,67870.591683513,0
+KTF.US,D,20200220,000000,11.1466,11.1764,11.1378,11.1616,297055.15668071,0
+KTF.US,D,20200221,000000,11.1764,11.1764,11.1466,11.1764,61263.229387846,0
+KTF.US,D,20200224,000000,11.1864,11.2161,11.1666,11.2161,77450.057610956,0
+KTF.US,D,20200225,000000,11.2161,11.2519,11.2161,11.2419,104386.44749447,0
+KTF.US,D,20200226,000000,11.2419,11.2608,11.2161,11.2519,116212.37628906,0
+KTF.US,D,20200227,000000,11.2419,11.2519,11.1864,11.2062,137349.68706195,0
+KTF.US,D,20200228,000000,11.1666,11.1666,11.0077,11.0345,169522.7844635,0
+KTF.US,D,20200302,000000,11.0157,11.1864,11.0157,11.1378,145046.51833894,0
+KTF.US,D,20200303,000000,11.1764,11.2161,11.1666,11.1764,152234.39324631,0
+KTF.US,D,20200304,000000,11.1864,11.2608,11.1466,11.233,91936.669209174,0
+KTF.US,D,20200305,000000,11.233,11.2707,11.1586,11.1666,337717.24319397,0
+KTF.US,D,20200306,000000,11.1666,11.2797,11.1666,11.2797,103125.64666593,0
+KTF.US,D,20200309,000000,11.2419,11.2419,11.111,11.1199,318384.96382309,0
+KTF.US,D,20200310,000000,11.1666,11.1666,11.0445,11.101,215738.03849494,0
+KTF.US,D,20200311,000000,11.0733,11.0733,10.59,10.6089,215755.17167966,0
+KTF.US,D,20200312,000000,10.345,10.5345,9.67718,9.83594,412311.09812861,0
+KTF.US,D,20200313,000000,9.93219,10.1386,9.76748,9.93219,252026.12373255,0
+KTF.US,D,20200316,000000,9.74168,9.74168,9.34132,9.4847,146771.93082372,0
+KTF.US,D,20200317,000000,9.47576,9.75061,9.25936,9.65833,333285.79535778,0
+KTF.US,D,20200318,000000,9.31612,9.45692,7.91311,8.44375,534680.33473863,0
+KTF.US,D,20200319,000000,8.30157,8.69012,8.05509,8.66184,185763.02790955,0
+KTF.US,D,20200320,000000,8.57631,9.33537,8.5004,9.06002,316998.18369515,0
+KTF.US,D,20200323,000000,8.67097,8.84173,8.33946,8.51013,230451.4128321,0
+KTF.US,D,20200324,000000,8.64249,9.03611,8.64249,8.86078,170345.17733007,0
+KTF.US,D,20200325,000000,9.01229,9.79725,8.87954,9.54224,247774.07041872,0
+KTF.US,D,20200326,000000,9.55217,10.1118,9.55217,10.0334,188403.55402527,0
+KTF.US,D,20200327,000000,9.92326,10.0066,9.80717,9.92326,178776.71988126,0
+KTF.US,D,20200330,000000,9.93318,10.2387,9.93318,10.1991,71752.769774256,0
+KTF.US,D,20200331,000000,10.2537,10.2537,10.092,10.2179,90680.907552615,0
+KTF.US,D,20200401,000000,10.082,10.1594,9.74168,9.84686,91530.511947864,0
+KTF.US,D,20200402,000000,9.82701,9.82701,9.6494,9.71389,45583.341865578,0
+KTF.US,D,20200403,000000,9.73176,9.73176,9.44798,9.50255,87244.1922646,0
+KTF.US,D,20200406,000000,9.61071,9.71389,9.58193,9.61964,56701.770914662,0
+KTF.US,D,20200407,000000,9.66726,9.73176,9.59186,9.62956,207140.20326852,0
+KTF.US,D,20200408,000000,9.53232,9.69107,9.53232,9.66726,233474.91601803,0
+KTF.US,D,20200409,000000,9.74168,10.0066,9.74168,9.92326,205021.73536959,0
+KTF.US,D,20200413,000000,10.0066,10.092,9.76748,9.8667,114172.51947295,0
+KTF.US,D,20200414,000000,10.0155,10.1693,9.96195,10.0245,243718.54481199,0
+KTF.US,D,20200415,000000,10.0086,10.0264,9.93517,9.98077,85977.344429693,0
+KTF.US,D,20200416,000000,9.98077,10.0562,9.95402,9.9987,166824.81178725,0
+KTF.US,D,20200417,000000,10.0264,10.075,9.9987,10.0364,141499.94910184,0
+KTF.US,D,20200420,000000,9.98874,10.0086,9.88754,9.92524,183630.45032908,0
+KTF.US,D,20200421,000000,9.88754,9.90539,9.76947,9.80915,301989.51388015,0
+KTF.US,D,20200422,000000,9.87861,9.87861,9.77938,9.78931,188407.58536286,0
+KTF.US,D,20200423,000000,9.82899,9.82899,9.71886,9.74267,240023.82391878,0
+KTF.US,D,20200424,000000,9.75061,9.75061,9.6504,9.69604,180657.33886291,0
+KTF.US,D,20200427,000000,9.6504,9.67917,9.47576,9.49461,103417.91864057,0
+KTF.US,D,20200428,000000,9.56308,9.60575,9.50355,9.55315,85191.23360135,0
+KTF.US,D,20200429,000000,9.53331,9.75061,9.53331,9.74267,134874.44578706,0
+KTF.US,D,20200430,000000,9.62062,9.75061,9.62062,9.75061,163227.85083038,0
+KTF.US,D,20200501,000000,9.68711,9.76053,9.68314,9.76053,152462.16381965,0
+KTF.US,D,20200504,000000,9.73374,9.76947,9.68711,9.73374,87565.691436705,0
+KTF.US,D,20200505,000000,9.73374,9.79923,9.73374,9.78931,69247.29346751,0
+KTF.US,D,20200506,000000,9.81907,9.83892,9.76053,9.78931,58786.980278564,0
+KTF.US,D,20200507,000000,9.80915,9.89548,9.80915,9.89548,19518.728734013,0
+KTF.US,D,20200508,000000,9.89548,9.95402,9.89548,9.95402,64951.903274689,0
+KTF.US,D,20200511,000000,9.95402,9.98874,9.95402,9.98077,85814.075257652,0
+KTF.US,D,20200512,000000,9.98077,10.0652,9.93517,10.0264,79183.532770893,0
+KTF.US,D,20200513,000000,10.0364,10.0364,9.96394,9.98077,39732.863200791,0
+KTF.US,D,20200514,000000,9.93517,9.95402,9.85876,9.86868,80707.378376605,0
+KTF.US,D,20200515,000000,9.84884,9.90539,9.84884,9.87861,68615.381301649,0
+KTF.US,D,20200518,000000,9.89548,10.0562,9.87861,9.91532,80732.574236488,0
+KTF.US,D,20200519,000000,9.87861,9.93517,9.87861,9.89548,39242.047850273,0
+KTF.US,D,20200520,000000,9.90539,9.97289,9.90539,9.96394,99130.591122913,0
+KTF.US,D,20200521,000000,9.97289,10.0096,9.96394,9.9997,75507.960731189,0
+KTF.US,D,20200522,000000,10.0185,10.0274,9.99472,10.0274,69495.220728756,0
+KTF.US,D,20200526,000000,10.0562,10.091,10.0274,10.0662,72917.826335236,0
+KTF.US,D,20200527,000000,10.1158,10.1346,10.076,10.1158,220520.21270069,0
+KTF.US,D,20200528,000000,10.1445,10.1544,10.1158,10.1445,108400.651891,0
+KTF.US,D,20200529,000000,10.2021,10.2587,10.1733,10.2587,71309.322640318,0
+KTF.US,D,20200601,000000,10.2765,10.3628,10.2765,10.334,26019.260583777,0
+KTF.US,D,20200602,000000,10.334,10.3658,10.3043,10.334,17688.501472125,0
+KTF.US,D,20200603,000000,10.4015,10.4501,10.3816,10.4015,110057.53163689,0
+KTF.US,D,20200604,000000,10.344,10.4114,10.2953,10.344,56107.148621428,0
+KTF.US,D,20200605,000000,10.3628,10.3628,10.3043,10.3043,72327.235379584,0
+KTF.US,D,20200608,000000,10.3628,10.3718,10.2953,10.3241,30440.630076012,0
+KTF.US,D,20200609,000000,10.2487,10.3528,10.2487,10.3043,71383.902385572,0
+KTF.US,D,20200610,000000,10.2854,10.4015,10.2805,10.3628,45490.621101209,0
+KTF.US,D,20200611,000000,10.2953,10.3142,10.1257,10.2587,53977.594544133,0
+KTF.US,D,20200612,000000,10.2675,10.3528,10.2587,10.3241,64763.438242765,0
+KTF.US,D,20200615,000000,10.3142,10.346,10.3043,10.3043,48292.400720177,0
+KTF.US,D,20200616,000000,10.3043,10.3826,10.3043,10.3628,30169.522623672,0
+KTF.US,D,20200617,000000,10.3816,10.3816,10.3241,10.334,16781.450516344,0
+KTF.US,D,20200618,000000,10.3043,10.3718,10.2953,10.3628,27806.150966665,0
+KTF.US,D,20200619,000000,10.334,10.3718,10.3241,10.344,30083.856700071,0
+KTF.US,D,20200622,000000,10.3628,10.3628,10.2765,10.334,78909.401815368,0
+KTF.US,D,20200623,000000,10.3142,10.3528,10.3043,10.3192,61643.182954879,0
+KTF.US,D,20200624,000000,10.3043,10.334,10.2587,10.2765,99317.040486046,0
+KTF.US,D,20200625,000000,10.3142,10.334,10.2675,10.2765,50140.769001179,0
+KTF.US,D,20200626,000000,10.2487,10.337,10.2487,10.2953,84347.676212473,0
+KTF.US,D,20200629,000000,10.3142,10.3142,10.2497,10.2854,80567.289395656,0
+KTF.US,D,20200630,000000,10.3241,10.3528,10.2805,10.344,73770.454233671,0
+KTF.US,D,20200701,000000,10.2953,10.344,10.2854,10.334,71014.027162492,0
+KTF.US,D,20200702,000000,10.3043,10.3588,10.3043,10.3528,72909.763660074,0
+KTF.US,D,20200706,000000,10.3528,10.3628,10.0463,10.3142,123729.81304369,0
+KTF.US,D,20200707,000000,10.3628,10.3718,10.3241,10.3718,93510.906534652,0
+KTF.US,D,20200708,000000,10.3718,10.4601,10.3718,10.4601,59943.974164382,0
+KTF.US,D,20200709,000000,10.4799,10.5057,10.4601,10.4997,53333.588365529,0
+KTF.US,D,20200710,000000,10.5067,10.5632,10.5067,10.5632,43276.408934708,0
+KTF.US,D,20200713,000000,10.5632,10.6108,10.5632,10.6108,106978.59755921,0
+KTF.US,D,20200714,000000,10.5166,10.602,10.5166,10.5732,30216.890840252,0
+KTF.US,D,20200715,000000,10.5732,10.6496,10.5732,10.602,49898.888746304,0
+KTF.US,D,20200716,000000,10.5821,10.6496,10.5821,10.6308,32247.677146806,0
+KTF.US,D,20200717,000000,10.602,10.6595,10.602,10.6308,25851.960074154,0
+KTF.US,D,20200720,000000,10.6595,10.6793,10.6308,10.6595,42673.723966312,0
+KTF.US,D,20200721,000000,10.6793,10.6892,10.6595,10.6892,41223.450271457,0
+KTF.US,D,20200722,000000,10.6892,10.718,10.6793,10.718,29874.227145846,0
+KTF.US,D,20200723,000000,10.6892,10.7478,10.6892,10.7478,40295.234793375,0
+KTF.US,D,20200724,000000,10.7577,10.7577,10.7101,10.7279,847989.84454693,0
+KTF.US,D,20200727,000000,10.7081,10.7687,10.7081,10.7478,33110.383389193,0
+KTF.US,D,20200728,000000,10.718,10.8341,10.6892,10.7964,48416.364350801,0
+KTF.US,D,20200729,000000,10.7964,10.8896,10.7677,10.8698,59509.597540003,0
+KTF.US,D,20200730,000000,10.8242,10.977,10.8063,10.977,161568.95541569,0
+KTF.US,D,20200731,000000,10.9869,10.9869,10.9194,10.9582,72624.546526201,0
+KTF.US,D,20200803,000000,10.9969,11.0365,10.974,11.0267,88345.755258677,0
+KTF.US,D,20200804,000000,10.9294,11.0465,10.9294,11.0267,50725.31295046,0
+KTF.US,D,20200805,000000,11.0067,11.0653,11.0067,11.0465,18621.756122185,0
+KTF.US,D,20200806,000000,11.0465,11.0841,11.0445,11.0753,26789.246061795,0
+KTF.US,D,20200807,000000,11.0931,11.0931,11.0753,11.0841,20566.876505137,0
+KTF.US,D,20200810,000000,11.0841,11.0841,11.0563,11.0563,45122.76154692,0
+KTF.US,D,20200811,000000,11.0067,11.0653,11.0067,11.0267,75681.308247183,0
+KTF.US,D,20200812,000000,11.0067,11.0267,10.9869,11.0018,59694.031234345,0
+KTF.US,D,20200813,000000,11.0067,11.0067,10.9383,10.9869,58055.292507567,0
+KTF.US,D,20200814,000000,10.9869,11.0167,10.9582,10.9582,47886.243458867,0
+KTF.US,D,20200817,000000,10.9681,10.9969,10.9582,10.9869,50569.098619187,0
+KTF.US,D,20200818,000000,10.9969,10.9969,10.9194,10.9294,30301.548929458,0
+KTF.US,D,20200819,000000,10.9096,10.977,10.8996,10.9096,56350.036710699,0
+KTF.US,D,20200820,000000,10.9294,10.9482,10.8331,10.85,46184.011165184,0
+KTF.US,D,20200821,000000,10.8599,10.8896,10.7567,10.7667,42506.423456689,0
+KTF.US,D,20200824,000000,10.7667,10.85,10.7667,10.85,48605.837217119,0
+KTF.US,D,20200825,000000,10.8133,10.8133,10.7567,10.7567,68939.90397694,0
+KTF.US,D,20200826,000000,10.7567,10.7567,10.6972,10.7468,100650.40539104,0
+KTF.US,D,20200827,000000,10.6784,10.722,10.6784,10.6972,61205.782827313,0
+KTF.US,D,20200828,000000,10.6883,10.7855,10.6198,10.7855,52281.409256823,0
+KTF.US,D,20200831,000000,10.7955,10.8599,10.7567,10.8599,106565.38545714,0
+KTF.US,D,20200901,000000,10.8896,10.8896,10.8232,10.8599,74192.736845306,0
+KTF.US,D,20200902,000000,10.8698,10.8996,10.8311,10.8996,128360.81209015,0
+KTF.US,D,20200903,000000,10.8798,10.8798,10.8331,10.8599,44273.157151672,0
+KTF.US,D,20200904,000000,10.8232,10.844,10.7765,10.8053,95868.231185287,0
+KTF.US,D,20200908,000000,10.8053,10.8053,10.7478,10.7855,90559.967425177,0
+KTF.US,D,20200909,000000,10.8053,10.85,10.8053,10.85,61055.615502411,0
+KTF.US,D,20200910,000000,10.843,10.8896,10.8232,10.8698,57665.260596581,0
+KTF.US,D,20200911,000000,10.8599,10.9194,10.8599,10.8996,65627.152319548,0
+KTF.US,D,20200914,000000,10.8798,10.9294,10.8798,10.9096,44414.253967016,0
+KTF.US,D,20200915,000000,10.9294,10.9383,10.8798,10.9096,25366.183895614,0
+KTF.US,D,20200916,000000,10.8996,10.9174,10.843,10.843,31168.286509426,0
+KTF.US,D,20200917,000000,10.8232,10.843,10.7765,10.8331,23688.13962742,0
+KTF.US,D,20200918,000000,10.8133,10.846,10.7468,10.7667,67824.231301329,0
+KTF.US,D,20200921,000000,10.7855,10.7855,10.7171,10.7468,324127.60420759,0
+KTF.US,D,20200922,000000,10.7468,10.7557,10.7171,10.7369,19779.757842398,0
+KTF.US,D,20200923,000000,10.7171,10.7468,10.6575,10.6972,37004.65549268,0
+KTF.US,D,20200924,000000,10.6873,10.6873,10.6,10.6476,32813.072242576,0
+KTF.US,D,20200925,000000,10.6089,10.6674,10.6,10.6386,40275.078105468,0
+KTF.US,D,20200928,000000,10.7369,10.7369,10.6575,10.6873,23272.911856551,0
+KTF.US,D,20200929,000000,10.6873,10.7269,10.6674,10.7269,59958.083845917,0
+KTF.US,D,20200930,000000,10.7567,10.7567,10.6972,10.7269,56401.436264859,0
+KTF.US,D,20201001,000000,10.7667,10.7667,10.2626,10.7369,48967.649765037,0
+KTF.US,D,20201002,000000,10.7468,10.7567,10.6912,10.7369,37007.678995866,0
+KTF.US,D,20201005,000000,10.7369,10.7955,10.4957,10.7667,82878.253664108,0
+KTF.US,D,20201006,000000,10.7171,10.7745,10.6575,10.6972,182941.09160268,0
+KTF.US,D,20201007,000000,10.7071,10.7717,10.6774,10.6774,55247.465882227,0
+KTF.US,D,20201008,000000,10.6972,10.7171,10.6674,10.7171,45777.853903873,0
+KTF.US,D,20201009,000000,10.6774,10.7647,10.6774,10.7468,61310.597604426,0
+KTF.US,D,20201012,000000,10.7955,10.7955,10.7269,10.7955,26310.524724021,0
+KTF.US,D,20201013,000000,10.7765,10.8331,10.7597,10.7955,50470.330848447,0
+KTF.US,D,20201014,000000,10.7955,10.8004,10.7171,10.7468,70609.885569971,0
+KTF.US,D,20201015,000000,10.7171,10.7468,10.6,10.6774,37822.009187278,0
+KTF.US,D,20201016,000000,10.6575,10.6744,10.6386,10.6386,34229.07956799,0
+KTF.US,D,20201019,000000,10.6774,10.6774,10.6,10.6288,19851.314084466,0
+KTF.US,D,20201020,000000,10.6476,10.6873,10.6476,10.6774,63412.940153047,0
+KTF.US,D,20201021,000000,10.6386,10.6873,10.6386,10.6575,63256.725821773,0
+KTF.US,D,20201022,000000,10.6674,10.6873,10.6476,10.6674,99352.314689882,0
+KTF.US,D,20201023,000000,10.6774,10.6873,10.6089,10.6089,52341.879320542,0
+KTF.US,D,20201026,000000,10.5702,10.6,10.4947,10.5037,46244.481228903,0
+KTF.US,D,20201027,000000,10.5037,10.5127,10.4849,10.4947,54990.468111422,0
+KTF.US,D,20201028,000000,10.4947,10.5523,10.4551,10.5127,81854.29391847,0
+KTF.US,D,20201029,000000,10.5037,10.5702,10.4947,10.5603,51668.645944473,0
+KTF.US,D,20201030,000000,10.59,10.59,10.5424,10.5603,33940.838930931,0
+KTF.US,D,20201102,000000,10.5424,10.6,10.4947,10.5603,39419.426703848,0
+KTF.US,D,20201103,000000,10.5801,10.6188,10.5325,10.5801,23179.183257787,0
+KTF.US,D,20201104,000000,10.6288,10.6873,10.6288,10.6575,57852.717794109,0
+KTF.US,D,20201105,000000,10.6774,10.7369,10.6386,10.7171,121989.28304299,0
+KTF.US,D,20201106,000000,10.7171,10.7955,10.6674,10.7855,75759.919330017,0
+KTF.US,D,20201109,000000,10.7955,10.8341,10.6972,10.8053,60003.436393706,0
+KTF.US,D,20201110,000000,10.843,10.8808,10.8053,10.8808,63556.052637181,0
+KTF.US,D,20201111,000000,10.8242,10.8708,10.7765,10.843,81930.889332514,0
+KTF.US,D,20201112,000000,10.851,10.8808,10.8341,10.851,16586.938478049,0
+KTF.US,D,20201113,000000,10.8609,10.8808,10.843,10.8708,17120.082873169,0
+KTF.US,D,20201116,000000,10.8609,10.9006,10.8341,10.8808,38395.466958211,0
+KTF.US,D,20201117,000000,10.8609,10.9304,10.8609,10.9204,35079.691797634,0
+KTF.US,D,20201118,000000,10.8906,10.9304,10.8143,10.8808,75041.333406159,0
+KTF.US,D,20201119,000000,10.8808,10.9304,10.8708,10.9006,54696.180467991,0
+KTF.US,D,20201120,000000,10.8906,10.9492,10.8906,10.9006,32186.199248692,0
+KTF.US,D,20201123,000000,10.9304,10.9691,10.9224,10.9492,36701.297339691,0
+KTF.US,D,20201124,000000,10.9492,10.9989,10.9492,10.9889,51015.569256311,0
+KTF.US,D,20201125,000000,10.979,10.9989,10.9591,10.979,30208.82816509,0
+KTF.US,D,20201127,000000,10.9889,11.0286,10.9889,11.0286,43921.422947708,0
+KTF.US,D,20201130,000000,11.0286,11.0583,10.9889,11.0187,48968.657599431,0
+KTF.US,D,20201201,000000,11.0385,11.0861,11.0187,11.0772,63691.102446153,0
+KTF.US,D,20201202,000000,11.0861,11.1149,11.0286,11.101,56252.276774353,0
+KTF.US,D,20201203,000000,11.106,11.1427,11.0961,11.1427,97516.040421623,0
+KTF.US,D,20201204,000000,11.1427,11.1427,11.1149,11.1427,30938.500267295,0
+KTF.US,D,20201207,000000,11.1149,11.1924,11.1149,11.1427,32153.948548042,0
+KTF.US,D,20201208,000000,11.1427,11.1724,11.0772,11.1526,143264.66712803,0
+KTF.US,D,20201209,000000,11.1924,11.1924,11.1248,11.1526,15094.335738592,0
+KTF.US,D,20201210,000000,11.106,11.1924,11.106,11.1526,23725.429500045,0
+KTF.US,D,20201211,000000,11.1338,11.1794,11.1338,11.1626,25697.761411672,0
+KTF.US,D,20201214,000000,11.1526,11.1924,11.1427,11.1526,75576.493470071,0
+KTF.US,D,20201215,000000,11.1526,11.1924,11.0861,11.1724,121080.21641842,0
+KTF.US,D,20201216,000000,11.1338,11.1427,11.0485,11.0583,95736.204879501,0
+KTF.US,D,20201217,000000,11.0673,11.0961,11.0087,11.0673,105415.44641208,0
+KTF.US,D,20201218,000000,11.0485,11.106,11.0187,11.0673,50063.165752741,0
+KTF.US,D,20201221,000000,11.0286,11.106,10.979,11.106,83501.095320411,0
+KTF.US,D,20201222,000000,11.0485,11.0832,10.9939,11.0187,80876.694555017,0
+KTF.US,D,20201223,000000,10.9889,11.0673,10.9591,10.9591,90387.627743579,0
+KTF.US,D,20201224,000000,10.9591,11.0485,10.9591,10.9889,30584.750394541,0
+KTF.US,D,20201228,000000,10.9691,11.0187,10.9304,10.9304,78195.855063487,0
+KTF.US,D,20201229,000000,10.9304,11.0961,10.9294,11.0861,78364.163407504,0
+KTF.US,D,20201230,000000,11.0673,11.358,11.0187,11.1626,85027.964429309,0
+KTF.US,D,20201231,000000,11.1724,11.3005,11.1378,11.3005,105831.68201734,0
+KTF.US,D,20210104,000000,11.3481,11.3481,11.2221,11.2905,89114.7329023,0
+KTF.US,D,20210105,000000,11.2807,11.3203,11.2707,11.2905,33987.199313115,0
+KTF.US,D,20210106,000000,11.3103,11.3233,11.2012,11.2707,139370.39502455,0
+KTF.US,D,20210107,000000,11.2807,11.2905,11.2122,11.2608,91756.266852413,0
+KTF.US,D,20210108,000000,11.2608,11.2608,11.1724,11.1824,27311.304278567,0
+KTF.US,D,20210111,000000,11.2122,11.2122,11.1427,11.1824,125561.04813998,0
+KTF.US,D,20210112,000000,11.2122,11.2221,11.1199,11.1427,29556.759311323,0
+KTF.US,D,20210113,000000,11.1626,11.2122,11.1248,11.1924,32464.361541798,0
+KTF.US,D,20210114,000000,11.1924,11.2221,11.1724,11.2022,45017.946769807,0
+KTF.US,D,20210115,000000,11.231,11.2846,11.1824,11.2409,51491.267090898,0
+KTF.US,D,20210119,000000,11.231,11.2955,11.1526,11.1824,70597.791557228,0
+KTF.US,D,20210120,000000,11.2221,11.3103,11.1626,11.3103,51068.984479263,0
+KTF.US,D,20210121,000000,11.3391,11.3391,11.2122,11.3103,69586.933658729,0
+KTF.US,D,20210122,000000,11.2905,11.3273,11.2122,11.2807,75654.096718509,0
+KTF.US,D,20210125,000000,11.2409,11.8551,11.2022,11.2707,103753.52749421,0
+KTF.US,D,20210126,000000,11.2509,11.3888,11.231,11.2807,53826.419384836,0
+KTF.US,D,20210127,000000,11.2608,11.3789,11.2122,11.3789,118498.14469763,0
+KTF.US,D,20210128,000000,11.3491,11.4552,11.3491,11.4454,255490.05054923,0
+KTF.US,D,20210129,000000,11.4186,11.4354,11.3005,11.359,73443.915889589,0
+KTF.US,D,20210201,000000,11.3005,11.3689,11.2905,11.3491,72012.791048246,0
+KTF.US,D,20210202,000000,11.3491,11.3689,11.3293,11.359,52859.906199733,0
+KTF.US,D,20210203,000000,11.3391,11.3888,11.3203,11.3293,58101.652889751,0
+KTF.US,D,20210204,000000,11.3203,11.485,11.3103,11.4454,163498.95828272,0
+KTF.US,D,20210205,000000,11.4751,11.5049,11.4454,11.4751,60650.466075496,0
+KTF.US,D,20210208,000000,11.5049,11.5138,11.4264,11.485,94300.040866182,0
+KTF.US,D,20210209,000000,11.4552,11.5723,11.4552,11.5723,108363.36201837,0
+KTF.US,D,20210210,000000,11.5723,11.6021,11.5138,11.5435,59837.143718479,0
+KTF.US,D,20210211,000000,11.5337,11.5525,11.5138,11.5237,30221.930012229,0
+KTF.US,D,20210212,000000,11.5237,11.5535,11.4751,11.495,37912.714282856,0
+KTF.US,D,20210216,000000,11.495,11.495,11.3987,11.4186,54255.75683724,0
+KTF.US,D,20210217,000000,11.3789,11.3789,11.2707,11.3103,60156.627221793,0
+KTF.US,D,20210218,000000,11.3103,11.3103,11.2122,11.231,66112.928498089,0
+KTF.US,D,20210219,000000,11.2409,11.2409,11.1626,11.1626,186092.58975683,0
+KTF.US,D,20210222,000000,11.1626,11.1724,11.0623,11.0673,125506.62508263,0
+KTF.US,D,20210223,000000,11.0673,11.0673,10.9383,11.0375,122010.44756529,0
+KTF.US,D,20210224,000000,11.0177,11.2608,10.9979,11.2608,111974.43265677,0
+KTF.US,D,20210225,000000,11.231,11.231,10.9582,11.0077,71256.915251762,0
+KTF.US,D,20210226,000000,11.106,11.1248,10.9979,11.0573,44848.630591395,0
+KTF.US,D,20210301,000000,11.1338,11.1526,11.0276,11.0475,42730.162692449,0
+KTF.US,D,20210302,000000,11.0276,11.1149,11.0276,11.1149,29830.890266848,0
+KTF.US,D,20210303,000000,11.0961,11.1149,11.0305,11.106,46890.503076297,0
+KTF.US,D,20210304,000000,11.1338,11.2509,11.0772,11.1427,60203.995438372,0
+KTF.US,D,20210305,000000,11.1427,11.233,11.0673,11.2122,53818.356709674,0
+KTF.US,D,20210308,000000,11.1248,11.2122,11.0961,11.1724,170726.1387315,0
+KTF.US,D,20210309,000000,11.231,11.2608,11.1884,11.2409,56955.745182281,0
+KTF.US,D,20210310,000000,11.3005,11.3203,11.2022,11.2221,56770.303653544,0
+KTF.US,D,20210311,000000,11.2807,11.3293,11.2221,11.2221,13244.959623194,0
+KTF.US,D,20210312,000000,11.2022,11.231,11.1496,11.2022,53262.032123462,0
+KTF.US,D,20210315,000000,11.2122,11.2608,11.2122,11.2409,25656.440201464,0
+KTF.US,D,20210316,000000,11.2707,11.3103,11.2707,11.2905,36954.263772914,0
+KTF.US,D,20210317,000000,11.3005,11.3103,11.2022,11.2807,30552.499693891,0
+KTF.US,D,20210318,000000,11.2022,11.2122,11.1149,11.1526,29669.636763598,0
+KTF.US,D,20210319,000000,11.1626,11.1924,11.1338,11.1526,11028.731787902,0
+KTF.US,D,20210322,000000,11.1427,11.1526,11.106,11.1526,19766.655995259,0
+KTF.US,D,20210323,000000,11.1149,11.1824,11.1149,11.1626,360208.07555976,0
+KTF.US,D,20210324,000000,11.2022,11.231,11.1476,11.1924,20445.9363777,0
+KTF.US,D,20210325,000000,11.2122,11.2122,11.1149,11.1824,20578.970517881,0
+KTF.US,D,20210326,000000,11.1824,11.1824,11.1248,11.1626,104268.53087022,0
+KTF.US,D,20210329,000000,11.1724,11.2608,11.1526,11.1924,23325.319245107,0
+KTF.US,D,20210330,000000,11.2122,11.3005,11.1824,11.2905,59198.176711851,0
+KTF.US,D,20210331,000000,11.3293,11.359,11.1526,11.359,35655.165237357,0
+KTF.US,D,20210401,000000,11.4354,11.4354,11.3541,11.4264,27792.04128513,0
+KTF.US,D,20210405,000000,11.5138,11.5138,11.3491,11.3888,40794.112819054,0
+KTF.US,D,20210406,000000,11.359,11.4751,11.359,11.4264,45841.347470778,0
+KTF.US,D,20210407,000000,11.4652,11.4751,11.4354,11.4552,36218.544664337,0
+KTF.US,D,20210408,000000,11.5049,11.5049,11.4186,11.4552,42908.549380419,0
+KTF.US,D,20210409,000000,11.485,11.495,11.4652,11.485,39986.837468408,0
+KTF.US,D,20210412,000000,11.495,11.5049,11.4552,11.495,25601.009309722,0
+KTF.US,D,20210413,000000,11.5049,11.5723,11.5049,11.5723,39714.722181674,0
+KTF.US,D,20210414,000000,11.5921,11.6021,11.5723,11.5723,33900.525555118,0
+KTF.US,D,20210415,000000,11.6121,11.6219,11.5227,11.5723,47058.811420315,0
+KTF.US,D,20210416,000000,11.5823,11.6021,11.5237,11.5624,9608.693124907,0
+KTF.US,D,20210419,000000,11.5435,11.5921,11.5435,11.5435,20562.845167556,0
+KTF.US,D,20210420,000000,11.5535,11.5921,11.5435,11.5535,20857.132810987,0
+KTF.US,D,20210421,000000,11.5535,11.6021,11.5237,11.5723,35326.611224485,0
+KTF.US,D,20210422,000000,11.5723,11.5823,11.4354,11.495,56181.728366681,0
+KTF.US,D,20210423,000000,11.485,11.5823,11.485,11.5435,30950.594280039,0
+KTF.US,D,20210426,000000,11.5535,11.6121,11.5435,11.6121,27050.275170181,0
+KTF.US,D,20210427,000000,11.6121,11.6517,11.5723,11.5723,87637.247678772,0
+KTF.US,D,20210428,000000,11.5823,11.6319,11.5624,11.6121,47480.086197555,0
+KTF.US,D,20210429,000000,11.6121,11.6418,11.6021,11.6319,51626.31689987,0
+KTF.US,D,20210430,000000,11.6418,11.6418,11.6101,11.6319,35687.415938007,0
+KTF.US,D,20210503,000000,11.6121,11.6517,11.5823,11.6418,66152.234039505,0
+KTF.US,D,20210504,000000,11.6021,11.6716,11.5634,11.6418,39121.107722836,0
+KTF.US,D,20210505,000000,11.6815,11.7292,11.6706,11.7292,29303.792878099,0
+KTF.US,D,20210506,000000,11.739,11.7787,11.7024,11.739,221125.92117227,0
+KTF.US,D,20210507,000000,11.7688,11.8164,11.7102,11.749,483714.14936769,0
+KTF.US,D,20210510,000000,11.7589,11.7787,11.6815,11.7014,41443.158169635,0
+KTF.US,D,20210511,000000,11.6914,11.739,11.6616,11.6914,51587.011358452,0
+KTF.US,D,20210512,000000,11.6716,11.6944,11.5624,11.6021,76270.89136844,0
+KTF.US,D,20210513,000000,11.5823,11.6269,11.5138,11.5138,43764.20078204,0
+KTF.US,D,20210514,000000,11.485,11.6219,11.485,11.5337,64435.892064289,0
+KTF.US,D,20210517,000000,11.5624,11.5624,11.5337,11.5337,28063.14873747,0
+KTF.US,D,20210518,000000,11.5337,11.5337,11.4751,11.4751,39992.884474781,0
+KTF.US,D,20210519,000000,11.485,11.5485,11.4751,11.5435,28644.669183565,0
+KTF.US,D,20210520,000000,11.5535,11.6716,11.5535,11.6418,46081.212056862,0
+KTF.US,D,20210521,000000,11.7102,11.7102,11.6418,11.6914,27899.879565429,0
+KTF.US,D,20210524,000000,11.7102,11.739,11.6428,11.7102,20716.035995643,0
+KTF.US,D,20210525,000000,11.739,11.7589,11.6219,11.6418,49714.455051962,0
+KTF.US,D,20210526,000000,11.6517,11.7202,11.6517,11.7014,50930.911167105,0
+KTF.US,D,20210527,000000,11.739,11.739,11.7102,11.739,43852.890208827,0
+KTF.US,D,20210528,000000,11.7589,11.8859,11.7202,11.7986,68961.068499241,0
+KTF.US,D,20210601,000000,11.8759,11.8859,11.8045,11.8759,62789.090662348,0
+KTF.US,D,20210602,000000,11.9157,11.9157,11.8561,11.8759,73196.996462738,0
+KTF.US,D,20210603,000000,11.8958,11.8958,11.8363,11.8759,40219.647213726,0
+KTF.US,D,20210604,000000,11.8958,11.9057,11.871,11.8958,27223.622686175,0
+KTF.US,D,20210607,000000,11.8958,11.9057,11.8859,11.8859,44532.170591267,0
+KTF.US,D,20210608,000000,11.9057,11.9057,11.8561,11.8661,33683.841160126,0
+KTF.US,D,20210609,000000,11.8958,11.9057,11.8909,11.9057,27314.327781753,0
+KTF.US,D,20210610,000000,11.8958,11.9355,11.8869,11.8958,30630.10294233,0
+KTF.US,D,20210611,000000,11.8859,11.8958,11.8263,11.8561,43463.866132236,0
+KTF.US,D,20210614,000000,11.8661,11.9246,11.8561,11.9057,39221.891162367,0
+KTF.US,D,20210615,000000,11.9157,11.9652,11.9007,11.9256,51482.196581341,0
+KTF.US,D,20210616,000000,11.9355,11.9672,11.8561,11.8561,47346.044222979,0
+KTF.US,D,20210617,000000,11.8561,11.8759,11.8461,11.8561,52132.249766317,0
+KTF.US,D,20210618,000000,11.8759,11.9157,11.8561,11.9057,32427.071669172,0
+KTF.US,D,20210621,000000,11.9157,11.9454,11.9157,11.9355,61496.039133163,0
+KTF.US,D,20210622,000000,11.9157,11.9554,11.9157,11.9256,37008.686830261,0
+KTF.US,D,20210623,000000,11.9256,11.9355,11.8859,11.9256,40949.319315932,0
+KTF.US,D,20210624,000000,11.9355,11.9822,11.9057,11.9554,39533.311990518,0
+KTF.US,D,20210625,000000,11.9752,11.9851,11.9157,11.9355,15714.153891709,0
+KTF.US,D,20210628,000000,11.9454,11.9454,11.9057,11.9355,36962.326448077,0
+KTF.US,D,20210629,000000,11.9454,11.9842,11.9157,11.9454,38699.832945596,0
+KTF.US,D,20210630,000000,11.9752,11.9752,11.9554,11.9652,52969.760148821,0
+KTF.US,D,20210701,000000,11.9554,12.0138,11.9554,11.995,41685.03842451,0
+KTF.US,D,20210702,000000,11.995,12.004,11.9652,11.995,38729.060143059,0
+KTF.US,D,20210706,000000,12.004,12.0328,12.004,12.004,32344.429248756,0
+KTF.US,D,20210707,000000,12.004,12.1299,11.995,12.1002,35826.49708456,0
+KTF.US,D,20210708,000000,12.1002,12.1299,12.1002,12.1299,25661.479373441,0
+KTF.US,D,20210709,000000,12.1399,12.1796,12.0615,12.1002,31011.064343758,0
+KTF.US,D,20210712,000000,12.0913,12.1796,12.0913,12.1299,22044.361728665,0
+KTF.US,D,20210713,000000,12.1299,12.1895,12.1299,12.1697,55734.249895162,0
+KTF.US,D,20210714,000000,12.1895,12.2193,12.1597,12.1895,25946.696507314,0
+KTF.US,D,20210715,000000,12.1994,12.1994,12.1399,12.1796,38117.304665104,0
+KTF.US,D,20210716,000000,12.2094,12.2391,11.9842,12.0516,39225.922499948,0
+KTF.US,D,20210719,000000,11.9444,12.0228,11.7877,11.8651,37890.541926159,0
+KTF.US,D,20210720,000000,11.9147,11.9583,11.8749,11.9147,30692.58867484,0
+KTF.US,D,20210721,000000,11.8749,11.9642,11.8749,11.8749,29962.916572633,0
+KTF.US,D,20210722,000000,11.9147,11.9246,11.8511,11.8849,34028.520523323,0
+KTF.US,D,20210723,000000,11.9246,12.0416,11.8849,12.0228,62707.456076328,0
+KTF.US,D,20210726,000000,12.0615,12.1994,12.0129,12.1201,44206.640081581,0
+KTF.US,D,20210727,000000,12.1101,12.1994,12.1101,12.1597,38350.114410422,0
+KTF.US,D,20210728,000000,12.1796,12.3463,12.1498,12.3463,98305.174753152,0
+KTF.US,D,20210729,000000,12.259,12.3363,12.2094,12.2193,59474.323336167,0
+KTF.US,D,20210730,000000,12.2778,12.3165,12.1697,12.1895,64837.010153623,0
+KTF.US,D,20210802,000000,12.1994,12.2391,12.1994,12.2094,26330.681411927,0
+KTF.US,D,20210803,000000,12.2193,12.259,12.1697,12.1796,57324.612570966,0
+KTF.US,D,20210804,000000,12.1796,12.2292,12.1498,12.1697,62239.820916903,0
+KTF.US,D,20210805,000000,12.1498,12.2094,12.0813,12.0913,54360.571614352,0
+KTF.US,D,20210806,000000,12.0714,12.1201,12.0416,12.0913,47445.819828115,0
+KTF.US,D,20210809,000000,12.1201,12.1201,12.0416,12.1201,32069.290458836,0
+KTF.US,D,20210810,000000,12.1399,12.1647,12.0913,12.1597,47732.044796383,0
+KTF.US,D,20210811,000000,12.1597,12.2153,12.1201,12.1994,56893.259449771,0
+KTF.US,D,20210812,000000,12.1994,12.2292,12.1201,12.1201,39611.923073353,0
+KTF.US,D,20210813,000000,12.0913,12.1796,12.0714,12.0813,40476.644984531,0
+KTF.US,D,20210816,000000,12.0813,12.1498,12.0565,12.0615,30562.578037844,0
+KTF.US,D,20210817,000000,12.0813,12.1269,12.0615,12.0813,26401.229819599,0
+KTF.US,D,20210818,000000,12.0813,12.1201,12.0615,12.0813,36944.185428961,0
+KTF.US,D,20210819,000000,12.1201,12.1597,12.0714,12.1002,39792.325430113,0
+KTF.US,D,20210820,000000,12.0913,12.1299,12.0714,12.0813,41819.080399087,0
+KTF.US,D,20210823,000000,12.0416,12.1895,12.0416,12.0813,86947.888952379,0
+KTF.US,D,20210824,000000,12.1299,12.1597,12.1051,12.1399,72106.51964701,0
+KTF.US,D,20210825,000000,12.1399,12.1399,12.0615,12.1201,59534.793399885,0
+KTF.US,D,20210826,000000,12.1299,12.1299,12.0714,12.1002,56320.809513234,0
+KTF.US,D,20210827,000000,12.1299,12.1399,12.1002,12.1101,28737.389947934,0
+KTF.US,D,20210830,000000,12.1101,12.1201,12.0714,12.0913,29200.993769778,0
+KTF.US,D,20210831,000000,12.1201,12.1201,12.0328,12.0516,49156.11479696,0
+KTF.US,D,20210901,000000,12.0714,12.0913,12.0516,12.0813,48504.045943193,0
+KTF.US,D,20210902,000000,12.0813,12.0913,12.0615,12.0813,35953.48421837,0
+KTF.US,D,20210903,000000,12.0913,12.0913,12.003,12.003,37998.380206458,0
+KTF.US,D,20210907,000000,11.994,12.0328,11.9345,11.9544,44621.86785245,0
+KTF.US,D,20210908,000000,11.9842,11.9842,11.9047,11.9047,43505.187342444,0
+KTF.US,D,20210909,000000,11.9047,11.9246,11.9047,11.9047,34811.60784848,0
+KTF.US,D,20210910,000000,11.9444,11.9444,11.9047,11.9246,41191.199570807,0
+KTF.US,D,20210913,000000,11.9444,11.9444,11.8948,11.9047,42335.091609486,0
+KTF.US,D,20210914,000000,11.9246,11.9444,11.9047,11.9147,82211.067294411,0
+KTF.US,D,20210915,000000,11.9444,12.0615,11.9444,12.0516,60649.4582411,0
+KTF.US,D,20210916,000000,12.0615,12.0913,12.0228,12.0416,59573.091106907,0
+KTF.US,D,20210917,000000,12.0615,12.0714,11.9842,12.0516,42925.68256514,0
+KTF.US,D,20210920,000000,12.0516,12.0516,11.9842,12.0228,94749.53500649,0
+KTF.US,D,20210921,000000,12.003,12.0516,12.003,12.0129,44217.72625993,0
+KTF.US,D,20210922,000000,12.0228,12.0516,12.003,12.0516,175535.52446593,0
+KTF.US,D,20210923,000000,12.0416,12.0516,11.9345,11.9345,52290.479766381,0
+KTF.US,D,20210924,000000,11.9642,11.9742,11.9345,11.9544,38576.877149367,0
+KTF.US,D,20210927,000000,11.9444,11.9544,11.8155,11.8452,75433.380985936,0
+KTF.US,D,20210928,000000,11.8253,11.8353,11.6249,11.6596,71015.034996887,0
+KTF.US,D,20210929,000000,11.6994,11.7648,11.6299,11.6299,42196.010462933,0
+KTF.US,D,20210930,000000,11.6994,11.7092,11.6547,11.6795,73294.756399083,0
+KTF.US,D,20211001,000000,11.7282,11.7282,11.6507,11.6696,47298.676006399,0
+KTF.US,D,20211004,000000,11.6101,11.6696,11.5803,11.5803,47072.921101849,0
+KTF.US,D,20211005,000000,11.6299,11.6557,11.5803,11.5902,31651.039184781,0
+KTF.US,D,20211006,000000,11.5803,11.6497,11.5515,11.5615,26082.754150681,0
+KTF.US,D,20211007,000000,11.5615,11.5902,11.493,11.493,39195.687468088,0
+KTF.US,D,20211008,000000,11.5217,11.5217,11.4731,11.4731,26260.133004256,0
+KTF.US,D,20211011,000000,11.5029,11.5128,11.4434,11.4532,23963.27841734,0
+KTF.US,D,20211012,000000,11.4532,11.5128,11.4532,11.493,53437.395308246,0
+KTF.US,D,20211013,000000,11.5128,11.6101,11.4632,11.5515,65297.590472281,0
+KTF.US,D,20211014,000000,11.6001,11.6736,11.5833,11.6596,86898.505067008,0
+KTF.US,D,20211015,000000,11.6596,11.6795,11.5615,11.6199,40762.869952799,0
+KTF.US,D,20211018,000000,11.5902,11.6497,11.5803,11.5902,20226.228479522,0
+KTF.US,D,20211019,000000,11.5803,11.6199,11.5118,11.5317,69538.557607754,0
+KTF.US,D,20211020,000000,11.5317,11.5902,11.5317,11.5416,36565.239696323,0
+KTF.US,D,20211021,000000,11.5317,11.5317,11.4424,11.4522,55903.566073576,0
+KTF.US,D,20211022,000000,11.492,11.5019,11.4225,11.4324,37119.548613745,0
+KTF.US,D,20211025,000000,11.4225,11.4424,11.3739,11.3937,58477.575119203,0
+KTF.US,D,20211026,000000,11.4136,11.4136,11.3342,11.3541,40116.848105404,0
+KTF.US,D,20211027,000000,11.3937,11.4136,11.3342,11.364,65465.898816298,0
+KTF.US,D,20211028,000000,11.364,11.3739,11.3342,11.3739,63591.326841017,0
+KTF.US,D,20211029,000000,11.3937,11.4722,11.359,11.4722,60612.168368474,0
+KTF.US,D,20211101,000000,11.5019,11.6497,11.4424,11.6199,140972.85171309,0
+KTF.US,D,20211102,000000,11.6596,11.738,11.6299,11.7282,119207.66011193,0
+KTF.US,D,20211103,000000,11.7282,11.7579,11.6795,11.748,74362.053023719,0
+KTF.US,D,20211104,000000,11.7777,11.8958,11.7182,11.8759,73931.707736921,0
+KTF.US,D,20211105,000000,11.8759,12.0724,11.8759,12.0337,95338.110293353,0
+KTF.US,D,20211108,000000,12.0138,12.0675,11.9355,11.9851,71869.678564111,0
+KTF.US,D,20211109,000000,12.0138,12.0138,11.8759,11.9057,42220.198488421,0
+KTF.US,D,20211110,000000,11.9157,11.9851,11.8461,11.9851,37071.17256277,0
+KTF.US,D,20211111,000000,11.9752,12.0138,11.9752,11.9851,47606.065496969,0
+KTF.US,D,20211112,000000,11.995,12.004,11.9652,12.004,29568.853324067,0
+KTF.US,D,20211115,000000,12.004,12.004,11.7579,11.8263,143131.63298785,0
+KTF.US,D,20211116,000000,11.8065,12.0238,11.7976,12.0138,78752.179649699,0
+KTF.US,D,20211117,000000,11.9851,12.0337,11.9395,12.0138,44966.547215647,0
+KTF.US,D,20211118,000000,11.995,11.995,11.7976,11.8065,40600.608615154,0
+KTF.US,D,20211119,000000,11.8164,11.9047,11.8164,11.8958,36192.340970058,0
+KTF.US,D,20211122,000000,11.8859,11.9057,11.8661,11.8859,19649.747205403,0
+KTF.US,D,20211123,000000,11.8859,11.8859,11.8263,11.8263,35910.14733937,0
+KTF.US,D,20211124,000000,11.7777,11.8561,11.7777,11.8164,28470.313833176,0
+KTF.US,D,20211126,000000,11.8065,11.8759,11.7877,11.8661,14783.922744836,0
+KTF.US,D,20211129,000000,11.8759,11.8759,11.738,11.7877,43976.85383945,0
+KTF.US,D,20211130,000000,11.8164,11.9157,11.8164,11.9157,32977.349249012,0
+KTF.US,D,20211201,000000,11.8958,11.9355,11.8065,11.8065,61521.234993046,0
+KTF.US,D,20211202,000000,11.7777,11.7976,11.5902,11.6001,76132.818056282,0
+KTF.US,D,20211203,000000,11.6101,11.6974,11.5217,11.5317,93645.956343623,0
+KTF.US,D,20211206,000000,11.4722,11.5615,11.4722,11.482,79712.645828432,0
+KTF.US,D,20211207,000000,11.5019,11.6101,11.5019,11.6001,46745.374923373,0
+KTF.US,D,20211208,000000,11.5703,11.6795,11.5703,11.6398,54498.64492651,0
+KTF.US,D,20211209,000000,11.6199,11.7182,11.5902,11.6199,191438.14338956,0
+KTF.US,D,20211210,000000,11.6398,11.6894,11.6199,11.6795,153235.17280086,0
+KTF.US,D,20211213,000000,11.6795,11.7092,11.6299,11.7092,73950.856590431,0
+KTF.US,D,20211214,000000,11.6994,11.7282,11.5803,11.6497,54769.752378849,0
+KTF.US,D,20211215,000000,11.6497,11.8065,11.6497,11.7976,74777.280794587,0
+KTF.US,D,20211216,000000,11.7282,11.8561,11.7282,11.8065,375222.79238112,0
+KTF.US,D,20211217,000000,11.8065,11.8561,11.7579,11.8363,44292.306005183,0
+KTF.US,D,20211220,000000,11.8363,11.8363,11.7678,11.8164,22890.942620727,0
+KTF.US,D,20211221,000000,11.8065,11.8065,11.7112,11.7212,43492.085495305,0
+KTF.US,D,20211222,000000,11.6994,11.8065,11.6795,11.8065,24413.780392044,0
+KTF.US,D,20211223,000000,11.8363,11.8958,11.7092,11.7282,44037.323903169,0
+KTF.US,D,20211227,000000,11.738,11.8065,11.6994,11.6994,56610.057984689,0
+KTF.US,D,20211228,000000,11.7092,11.7092,11.6199,11.6299,50715.234606507,0
+KTF.US,D,20211229,000000,11.6299,11.6497,11.5902,11.5902,75286.23716422,0
+KTF.US,D,20211230,000000,11.5703,11.6755,11.5703,11.6001,121943.9304952,0
+KTF.US,D,20211231,000000,11.6299,11.6795,11.6001,11.6398,54071.323142897,0
+KTF.US,D,20220103,000000,11.6199,11.6497,11.5803,11.6299,61547.438687324,0
+KTF.US,D,20220104,000000,11.6299,11.6299,11.5416,11.5615,37619.434473821,0
+KTF.US,D,20220105,000000,11.5416,11.6001,11.482,11.5118,44852.661928977,0
+KTF.US,D,20220106,000000,11.5118,11.5217,11.4324,11.5217,74215.917036399,0
+KTF.US,D,20220107,000000,11.5416,11.6001,11.5118,11.6001,33723.146701543,0
+KTF.US,D,20220110,000000,11.5515,11.6001,11.5426,11.6001,60453.93836841,0
+KTF.US,D,20220111,000000,11.5615,11.6398,11.5615,11.5902,69401.492129992,0
+KTF.US,D,20220112,000000,11.5902,11.6587,11.4722,11.6497,100876.16029559,0
+KTF.US,D,20220113,000000,11.6497,11.6596,11.5615,11.5654,60337.029578554,0
+KTF.US,D,20220114,000000,11.5615,11.5615,11.363,11.4225,104528.5521442,0
+KTF.US,D,20220118,000000,11.4126,11.4126,11.1953,11.2449,91141.487871273,0
+KTF.US,D,20220119,000000,11.2449,11.2995,11.1556,11.2052,95322.992777423,0
+KTF.US,D,20220120,000000,11.2052,11.2647,11.0573,11.0673,53294.282824112,0
+KTF.US,D,20220121,000000,11.0673,11.1704,11.0375,11.0573,48521.179127913,0
+KTF.US,D,20220124,000000,11.0375,11.0375,10.8688,10.9383,123093.86954026,0
+KTF.US,D,20220125,000000,10.8788,10.9979,10.8649,10.9184,160232.56700751,0
+KTF.US,D,20220126,000000,10.9879,11.0177,10.8589,10.8887,119692.42845607,0
+KTF.US,D,20220127,000000,10.9582,10.9582,10.8589,10.8887,61036.466648901,0
+KTF.US,D,20220128,000000,10.849,10.9681,10.7707,10.8103,76026.995444775,0
+KTF.US,D,20220131,000000,10.8401,10.9086,10.7707,10.8401,76688.1348081,0
+KTF.US,D,20220201,000000,10.8401,11.0077,10.8401,10.8887,65234.096905376,0
+KTF.US,D,20220202,000000,10.9184,11.0573,10.9184,11.0573,81007.713026408,0
+KTF.US,D,20220203,000000,10.978,10.978,10.8103,10.8103,63195.24792366,0
+KTF.US,D,20220204,000000,10.7905,10.8688,10.7111,10.7409,121178.98418916,0
+KTF.US,D,20220207,000000,10.7309,10.8282,10.7309,10.8103,29650.487910086,0
+KTF.US,D,20220208,000000,10.7507,10.8788,10.7309,10.8103,86723.141882224,0
+KTF.US,D,20220209,000000,10.8202,10.9184,10.7707,10.7905,40640.921990966,0
+KTF.US,D,20220210,000000,10.7507,10.8004,10.721,10.7507,61545.423018533,0
+KTF.US,D,20220211,000000,10.7507,10.7507,10.593,10.6318,140209.92107584,0
+KTF.US,D,20220214,000000,10.5533,10.588,10.4739,10.5533,59540.840406257,0
+KTF.US,D,20220215,000000,10.5632,10.5632,10.4541,10.5037,115974.52737177,0
+KTF.US,D,20220216,000000,10.4839,10.593,10.4343,10.5831,117888.40488846,0
+KTF.US,D,20220217,000000,10.5434,10.7409,10.5434,10.7111,92421.437553319,0
+KTF.US,D,20220218,000000,10.7111,10.8004,10.6516,10.7805,36118.7690592,0
+KTF.US,D,20220222,000000,10.7409,10.7707,10.5235,10.5632,22627.897843551,0
+KTF.US,D,20220223,000000,10.6218,10.6605,10.5087,10.5335,137175.33171155,0
+KTF.US,D,20220224,000000,10.5137,10.7012,10.5137,10.6614,68651.66333988,0
+KTF.US,D,20220225,000000,10.6318,10.7707,10.5831,10.603,23742.562684766,0
+KTF.US,D,20220228,000000,10.6714,10.7905,10.5533,10.6516,44053.449253493,0
+KTF.US,D,20220301,000000,10.6714,10.8986,10.6714,10.8688,75361.824743868,0
+KTF.US,D,20220302,000000,10.8589,10.9184,10.849,10.8986,107354.51978866,0
+KTF.US,D,20220303,000000,10.9582,10.978,10.721,10.7805,33636.472943546,0
+KTF.US,D,20220304,000000,10.8004,10.8004,10.6714,10.7309,38632.308041109,0
+KTF.US,D,20220307,000000,10.7012,10.7012,10.5533,10.5632,48866.866325505,0
+KTF.US,D,20220308,000000,10.5533,10.603,10.3846,10.4144,130654.64317388,0
+KTF.US,D,20220309,000000,10.4144,10.4937,10.3658,10.4243,110352.82711471,0
+KTF.US,D,20220310,000000,10.3261,10.4392,10.3162,10.4045,104740.19736722,0
+KTF.US,D,20220311,000000,10.3946,10.4719,10.3162,10.336,53536.163078987,0
+KTF.US,D,20220314,000000,10.336,10.336,10.2071,10.2666,54104.581677943,0
+KTF.US,D,20220315,000000,10.2567,10.3698,10.0195,10.1773,121801.82584547,0
+KTF.US,D,20220316,000000,10.1872,10.2269,10.1406,10.1872,39785.270589346,0
+KTF.US,D,20220317,000000,10.1475,10.2914,10.1475,10.2765,17251.10134456,0
+KTF.US,D,20220318,000000,10.2169,10.346,10.1286,10.1475,50889.589956897,0
+KTF.US,D,20220321,000000,10.1376,10.3261,10.1088,10.3261,79682.410796572,0
+KTF.US,D,20220322,000000,10.2765,10.3995,10.1584,10.2666,58622.703272128,0
+KTF.US,D,20220323,000000,10.2467,10.2765,10.1574,10.1574,46716.147725909,0
+KTF.US,D,20220324,000000,10.1475,10.2269,10.0096,10.0492,75159.250030411,0
+KTF.US,D,20220325,000000,10.0492,10.0492,9.90044,10.0195,89980.462647873,0
+KTF.US,D,20220328,000000,9.98973,10.0692,9.95997,9.9699,31968.507019305,0
+KTF.US,D,20220329,000000,9.9699,10.0404,9.92028,9.94013,50016.805370556,0
+KTF.US,D,20220330,000000,9.95004,10.079,9.88159,9.98973,33840.0554914,0
+KTF.US,D,20220331,000000,10.0988,10.3658,10.0592,10.2864,66045.403593603,0
+KTF.US,D,20220401,000000,10.2368,10.3162,10.1872,10.2269,87538.479908031,0
+KTF.US,D,20220404,000000,10.1971,10.2467,10.1425,10.1971,43478.983648165,0
+KTF.US,D,20220405,000000,10.1673,10.4343,10.1673,10.2864,98845.37398904,0
+KTF.US,D,20220406,000000,10.2368,10.2368,10.0096,10.0692,44057.480591075,0
+KTF.US,D,20220407,000000,10.0592,10.1971,9.9302,9.97977,63533.880280484,0
+KTF.US,D,20220408,000000,9.91036,9.97977,9.74267,9.82205,76270.89136844,0
+KTF.US,D,20220411,000000,9.80221,9.81709,9.64444,9.64444,54015.892251155,0
+KTF.US,D,20220412,000000,9.66329,9.69306,9.56506,9.56506,73616.255571188,0
+KTF.US,D,20220413,000000,9.59483,9.66329,9.55315,9.56506,62461.544483872,0
+KTF.US,D,20220414,000000,9.52537,9.57499,9.45592,9.5353,61143.297094803,0
+KTF.US,D,20220418,000000,9.49561,9.51536,9.39143,9.44599,58516.88066062,0
+KTF.US,D,20220419,000000,9.44599,9.48568,9.4063,9.42615,66433.419835798,0
+KTF.US,D,20220420,000000,9.42615,9.47576,9.38647,9.46584,137666.14706208,0
+KTF.US,D,20220421,000000,9.46584,9.47576,9.41623,9.42615,67225.577670513,0
+KTF.US,D,20220422,000000,9.4063,9.46584,9.39123,9.39638,60407.577986225,0
+KTF.US,D,20220425,000000,9.39638,9.4063,9.30311,9.34678,70492.976780115,0
+KTF.US,D,20220426,000000,9.34678,9.40412,9.32693,9.38647,48076.72415958,0
+KTF.US,D,20220427,000000,9.38647,9.44599,9.35669,9.42615,82905.465192781,0
+KTF.US,D,20220428,000000,9.46584,9.61468,9.37654,9.61468,132484.87043577,0
+KTF.US,D,20220429,000000,9.61468,9.6246,9.53351,9.59483,75821.397228131,0
+KTF.US,D,20220502,000000,9.70398,9.71389,9.25747,9.31701,95424.78405135,0
+KTF.US,D,20220503,000000,9.36662,9.71389,9.30907,9.48568,81614.429332386,0
+KTF.US,D,20220504,000000,9.49561,9.58491,9.27732,9.44599,48973.696771408,0
+KTF.US,D,20220505,000000,9.36662,9.5353,9.20786,9.21778,94407.87914648,0
+KTF.US,D,20220506,000000,9.24755,9.45592,9.16817,9.44599,90856.270737399,0
+KTF.US,D,20220509,000000,9.4063,9.4063,9.2286,9.24755,22035.291219107,0
+KTF.US,D,20220510,000000,9.28724,9.34678,9.19794,9.28724,75120.952323389,0
+KTF.US,D,20220511,000000,9.34678,9.38647,9.21778,9.22771,55134.588429952,0
+KTF.US,D,20220512,000000,9.27732,9.27732,9.07888,9.11857,92696.576343239,0
+KTF.US,D,20220513,000000,9.11857,9.11857,9.03095,9.0491,70023.3259519,0
+KTF.US,D,20220516,000000,9.0243,9.05714,8.96972,9.01934,103054.09042386,0
+KTF.US,D,20220517,000000,9.01934,9.0491,8.93996,8.96972,78830.790732533,0
+KTF.US,D,20220518,000000,8.93004,8.93996,8.83082,8.89035,48738.8713573,0
+KTF.US,D,20220519,000000,8.80105,8.93996,8.80105,8.9102,111783.95195606,0
+KTF.US,D,20220520,000000,8.96972,9.00941,8.86108,8.96972,77921.724107962,0
+KTF.US,D,20220523,000000,9.01934,9.02926,8.95981,9.00941,94132.740356559,0
+KTF.US,D,20220524,000000,9.0491,9.12848,8.97965,9.07888,138883.61101161,0
+KTF.US,D,20220525,000000,9.07888,9.26144,9.07888,9.23763,167724.80790226,0
+KTF.US,D,20220526,000000,9.2674,9.46574,9.25747,9.43607,393903.00289824,0
+KTF.US,D,20220527,000000,9.46584,9.59483,9.46584,9.58491,128871.78412858,0
+KTF.US,D,20220531,000000,9.58491,9.70398,9.51545,9.65436,126783.55126149,0
+KTF.US,D,20220601,000000,9.70398,9.79327,9.65685,9.71389,89484.60812538,0
+KTF.US,D,20220602,000000,9.73374,9.76351,9.65436,9.6742,36778.90058813,0
+KTF.US,D,20220603,000000,9.6246,9.87265,9.5353,9.60475,95720.079529176,0
+KTF.US,D,20220606,000000,9.65436,9.72382,9.58491,9.66429,99275.719275838,0
+KTF.US,D,20220607,000000,9.6742,9.71389,9.5353,9.54522,74970.784998487,0
+KTF.US,D,20220608,000000,9.57499,9.59483,9.46584,9.52537,106829.43806871,0
+KTF.US,D,20220609,000000,9.49561,9.49561,9.24755,9.27732,146877.75343522,0
+KTF.US,D,20220610,000000,9.25747,9.25747,9.12848,9.20786,168814.2768836,0
+KTF.US,D,20220613,000000,9.15826,9.15826,8.99404,9.07888,54727.423334246,0
+KTF.US,D,20220614,000000,9.10864,9.14833,8.93996,8.94989,81920.810988561,0
+KTF.US,D,20220615,000000,8.97965,9.07888,8.79113,8.92012,67544.053339432,0
+KTF.US,D,20220616,000000,8.88043,8.96972,8.73159,8.74152,74129.243278402,0
+KTF.US,D,20220617,000000,8.74152,8.83082,8.74152,8.81097,49271.007918025,0
+KTF.US,D,20220621,000000,8.76136,8.88043,8.72168,8.85066,48865.858491109,0
+KTF.US,D,20220622,000000,8.86058,8.87051,8.77128,8.87051,63409.916649861,0
+KTF.US,D,20220623,000000,8.88043,8.96972,8.85066,8.87051,58423.152061856,0
+KTF.US,D,20220624,000000,8.93996,9.09872,8.90027,9.09872,72469.340029322,0
+KTF.US,D,20220627,000000,9.12848,9.24755,8.97965,9.0491,68935.872639358,0
+KTF.US,D,20220628,000000,9.03919,9.16817,8.87051,9.13841,96212.910548484,0
+KTF.US,D,20220629,000000,9.08879,9.31701,9.0491,9.27732,80221.602198064,0
+KTF.US,D,20220630,000000,9.33685,9.34678,9.19565,9.32693,56510.282379553,0
+KTF.US,D,20220701,000000,9.36662,9.41623,9.31701,9.37654,38853.023773682,0
+KTF.US,D,20220705,000000,9.37654,9.44987,9.32356,9.42615,139362.33234938,0
+KTF.US,D,20220706,000000,9.45592,9.59483,9.44599,9.54522,108895.4985791,0
+KTF.US,D,20220707,000000,9.58491,9.64444,9.54522,9.55514,92636.10627952,0
+KTF.US,D,20220708,000000,9.57499,9.61468,9.55514,9.57499,64425.813720336,0
+KTF.US,D,20220711,000000,9.55514,9.59483,9.49561,9.49561,33217.213835097,0
+KTF.US,D,20220712,000000,9.5353,9.59483,9.39648,9.43607,70988.831302609,0
+KTF.US,D,20220713,000000,9.39638,9.54522,9.32693,9.54522,79067.631815432,0
+KTF.US,D,20220714,000000,9.50553,9.50553,9.32693,9.33685,63987.405758375,0
+KTF.US,D,20220715,000000,9.39664,9.4365,9.33685,9.34682,50683.304144134,0
+KTF.US,D,20220718,000000,9.35678,9.38667,9.32689,9.36675,100710.28639475,0
+KTF.US,D,20220719,000000,9.4066,9.4365,9.36744,9.4066,80978.480476763,0
+KTF.US,D,20220720,000000,9.42653,9.45643,9.2671,9.32689,134921.31598198,0
+KTF.US,D,20220721,000000,9.37671,9.39664,9.29699,9.35678,98057.902962685,0
+KTF.US,D,20220722,000000,9.36675,9.45643,9.36675,9.41657,52025.050889752,0
+KTF.US,D,20220725,000000,9.45643,9.45643,9.32689,9.33685,50348.118345303,0
+KTF.US,D,20220726,000000,9.36675,9.4347,9.35678,9.38667,68596.676925949,0
+KTF.US,D,20220727,000000,9.41657,9.42653,9.35678,9.4066,46312.842605489,0
+KTF.US,D,20220728,000000,9.44646,9.52618,9.42653,9.51621,75079.611837463,0
+KTF.US,D,20220729,000000,9.54611,9.60012,9.52618,9.53614,81957.945565561,0
+KTF.US,D,20220801,000000,9.576,9.70554,9.52628,9.64575,72603.853257477,0
+KTF.US,D,20220802,000000,9.66568,9.70554,9.66568,9.70554,73077.528997142,0
+KTF.US,D,20220803,000000,9.75537,9.81515,9.63579,9.78526,85735.308879329,0
+KTF.US,D,20220804,000000,9.79522,9.82512,9.76533,9.77529,195692.3077005,0
+KTF.US,D,20220805,000000,9.77529,9.77529,9.64575,9.66568,42601.713611251,0
+KTF.US,D,20220808,000000,9.69558,9.75537,9.59593,9.65572,135288.61539028,0
+KTF.US,D,20220809,000000,9.65572,9.66568,9.60061,9.64575,105829.39645413,0
+KTF.US,D,20220810,000000,9.68561,9.77529,9.68561,9.71551,580012.93256866,0
+KTF.US,D,20220811,000000,9.75537,9.81515,9.73544,9.7454,65829.888760152,0
+KTF.US,D,20220812,000000,9.75537,9.81515,9.7454,9.77529,77034.527813876,0
+KTF.US,D,20220815,000000,9.77529,9.79522,9.75537,9.77529,88907.531364669,0
+KTF.US,D,20220816,000000,9.76533,9.81515,9.71052,9.75537,552638.0875971,0
+KTF.US,D,20220817,000000,9.70554,9.70554,9.61586,9.64575,99927.517163947,0
+KTF.US,D,20220818,000000,9.65572,9.65572,9.51621,9.55607,157119.84852729,0
+KTF.US,D,20220819,000000,9.52618,9.54611,9.42653,9.54611,86938.565684113,0
+KTF.US,D,20220822,000000,9.44646,9.51621,9.29699,9.30696,61668.165683055,0
+KTF.US,D,20220823,000000,9.28703,9.50625,9.28045,9.49629,135071.84852636,0
+KTF.US,D,20220824,000000,9.44646,9.54611,9.4365,9.46639,105140.96095115,0
+KTF.US,D,20220825,000000,9.51621,9.54611,9.46639,9.48632,78962.3479323,0
+KTF.US,D,20220826,000000,9.50625,9.50625,9.36675,9.38667,57411.105327847,0
+KTF.US,D,20220829,000000,9.4066,9.45643,9.25713,9.27706,41667.408285768,0
+KTF.US,D,20220830,000000,9.28703,9.38667,9.12759,9.12759,81882.679293369,0
+KTF.US,D,20220831,000000,9.12759,9.21718,9.10767,9.14752,59295.772783547,0
+KTF.US,D,20220901,000000,9.08774,9.11753,9.01798,9.03791,60884.392901957,0
+KTF.US,D,20220902,000000,9.05784,9.18738,9.03791,9.04788,53066.736096896,0
+KTF.US,D,20220906,000000,9.04788,9.15749,9.00802,9.05784,53550.44733952,0
+KTF.US,D,20220907,000000,9.08774,9.20731,9.08774,9.13756,58239.034321965,0
+KTF.US,D,20220908,000000,9.0977,9.14752,9.08774,9.12759,85990.210654487,0
+KTF.US,D,20220909,000000,9.11763,9.13168,9.01798,9.05784,34954.660356493,0
+KTF.US,D,20220912,000000,9.08774,9.14752,9.05784,9.06781,62935.649706777,0
+KTF.US,D,20220913,000000,8.9582,8.97384,8.89851,8.93827,73847.252074097,0
+KTF.US,D,20220914,000000,8.94823,8.94823,8.87848,8.90837,52504.747931192,0
+KTF.US,D,20220915,000000,8.90837,8.90837,8.79876,8.80873,35944.16094825,0
+KTF.US,D,20220916,000000,8.76887,8.77883,8.68915,8.71904,45219.976333254,0
+KTF.US,D,20220919,000000,8.62936,8.72901,8.62936,8.63933,366958.20119879,0
+KTF.US,D,20220920,000000,8.6194,8.6194,8.5895,8.59947,22138.319527554,0
+KTF.US,D,20220921,000000,8.63933,8.64929,8.57954,8.60943,36295.403551815,0
+KTF.US,D,20220922,000000,8.57954,8.59947,8.48986,8.49982,39251.862723537,0
+KTF.US,D,20220923,000000,8.46993,8.47003,8.44004,8.45,244329.37279129,0
+KTF.US,D,20220926,000000,8.45,8.51477,8.27064,8.2806,55702.059173929,0
+KTF.US,D,20220927,000000,8.27064,8.29057,8.21085,8.22081,135347.82485774,0
+KTF.US,D,20220928,000000,8.24074,8.50979,8.24074,8.26067,87963.190536227,0
+KTF.US,D,20220929,000000,8.20088,8.35035,8.15824,8.21085,84435.711246138,0
+KTF.US,D,20220930,000000,8.2806,8.29057,8.23078,8.29057,61098.149114984,0
+KTF.US,D,20221003,000000,8.33042,8.42011,8.29057,8.39021,65808.814203938,0
+KTF.US,D,20221004,000000,8.41014,8.50969,8.3105,8.39021,74370.101778261,0
+KTF.US,D,20221005,000000,8.35035,8.53968,8.32793,8.41014,73204.979884721,0
+KTF.US,D,20221006,000000,8.40018,8.45996,8.38025,8.41014,22405.263906263,0
+KTF.US,D,20221007,000000,8.39021,8.52972,8.39021,8.46993,40295.555031273,0
+KTF.US,D,20221010,000000,8.48986,8.52972,8.45,8.48986,57458.272191754,0
+KTF.US,D,20221011,000000,8.49982,8.56958,8.48488,8.54965,89087.166867635,0
+KTF.US,D,20221012,000000,8.52972,8.55961,8.41014,8.53968,44615.839055122,0
+KTF.US,D,20221013,000000,8.46993,8.65926,8.42011,8.45,73511.062724971,0
+KTF.US,D,20221014,000000,8.51,8.51,8.29,8.43,36194,0
+KTF.US,D,20221017,000000,8.48,8.62,8.18,8.23,71567,0
+KTF.US,D,20221018,000000,8.26,8.33,8.25,8.29,81761,0
+KTF.US,D,20221019,000000,8.27,8.34,8.2074,8.22,46845,0
+KTF.US,D,20221020,000000,8.21,8.38,8.175,8.23,109644,0
+KTF.US,D,20221021,000000,8.23,8.27,8.13,8.27,69917,0
+KTF.US,D,20221024,000000,8.17,8.34,8.09,8.15,104267,0
+KTF.US,D,20221025,000000,8.19,8.24,8.05,8.11,167574,0
+KTF.US,D,20221026,000000,8.07,8.17,8.05,8.08,88722,0
+KTF.US,D,20221027,000000,8.08,8.17,7.98,8.03,66891,0
+KTF.US,D,20221028,000000,8,8.08,7.93,7.96,81503,0
+KTF.US,D,20221031,000000,8,8.07,7.91,7.95,110205,0
+KTF.US,D,20221101,000000,7.99,8.05,7.96,8.04,103317,0
+KTF.US,D,20221102,000000,8.04,8.065,7.96,8.03,65407,0
+KTF.US,D,20221103,000000,8.02,8.035,7.98,7.98,63298,0
+KTF.US,D,20221104,000000,8.06,8.35,8.05,8.16,165955,0
+KTF.US,D,20221107,000000,8.2,8.37,8.15,8.17,201542,0
+KTF.US,D,20221108,000000,8.23,8.23,8.07,8.09,85533,0
+KTF.US,D,20221109,000000,8.09,8.12,8.07,8.07,28331,0
+KTF.US,D,20221110,000000,8.24,8.28,8.17,8.25,99903,0
+KTF.US,D,20221111,000000,8.28,8.34,8.245,8.26,157948,0
+KTF.US,D,20221114,000000,8.27,8.29,8.13,8.16,75662,0
+KTF.US,D,20221115,000000,8.25,8.32,8.21,8.26,146344,0
+KTF.US,D,20221116,000000,8.29,8.4,8.29,8.37,73884,0
+KTF.US,D,20221117,000000,8.37,8.455,8.37,8.39,175546,0
+KTF.US,D,20221118,000000,8.39,8.45,8.37,8.42,114720,0
+KTF.US,D,20221121,000000,8.43,8.54,8.43,8.51,115343,0
+KTF.US,D,20221122,000000,8.55,8.65,8.52,8.65,159280,0
+KTF.US,D,20221123,000000,8.73,8.73,8.66,8.71,157251,0
+KTF.US,D,20221125,000000,8.75,8.7804,8.68,8.73,46478,0
+KTF.US,D,20221128,000000,8.72,8.8,8.71,8.76,221483,0
+KTF.US,D,20221129,000000,8.79,8.86,8.75,8.82,156399,0
+KTF.US,D,20221130,000000,8.89,8.93,8.8321,8.93,147041,0
+KTF.US,D,20221201,000000,8.99,8.99,8.91,8.97,152771,0
+KTF.US,D,20221202,000000,8.96,8.975,8.864,8.93,142860,0
+KTF.US,D,20221205,000000,8.91,8.91,8.76,8.78,75185,0
+KTF.US,D,20221206,000000,8.77,8.88,8.77,8.81,37770,0
+KTF.US,D,20221207,000000,8.81,8.88,8.8,8.84,91023,0
+KTF.US,D,20221208,000000,8.84,8.93,8.748,8.76,52952,0
+KTF.US,D,20221209,000000,8.76,8.83,8.74,8.78,68508,0
+KTF.US,D,20221212,000000,8.79,8.87,8.75,8.76,94459,0
+KTF.US,D,20221213,000000,8.84,8.91,8.72,8.75,271666,0
+KTF.US,D,20221214,000000,8.77,8.84,8.69,8.76,204907,0
+KTF.US,D,20221215,000000,8.77,8.77,8.67,8.67,115005,0
+KTF.US,D,20221216,000000,8.66,8.68,8.58,8.65,107335,0
+KTF.US,D,20221219,000000,8.61,8.67,8.5872,8.59,172619,0
+KTF.US,D,20221220,000000,8.59,8.61,8.54,8.55,147544,0
+KTF.US,D,20221221,000000,8.57,8.615,8.55,8.59,197584,0
+KTF.US,D,20221222,000000,8.54,8.61,8.54,8.57,260860,0
+KTF.US,D,20221223,000000,8.58,8.58,8.48,8.52,176079,0
+KTF.US,D,20221227,000000,8.52,8.64,8.51,8.56,253179,0
+KTF.US,D,20221228,000000,8.58,8.59,8.5,8.53,123958,0
+KTF.US,D,20221229,000000,8.56,8.66,8.5499,8.6,169353,0
+KTF.US,D,20221230,000000,8.57,8.71,8.47,8.61,226396,0
+KTF.US,D,20230103,000000,8.67,8.76,8.59,8.71,117173,0
+KTF.US,D,20230104,000000,8.77,8.78,8.73,8.75,33727,0
+KTF.US,D,20230105,000000,8.75,8.78,8.71,8.73,41639,0
+KTF.US,D,20230106,000000,8.75,8.84,8.73,8.8,65553,0
+KTF.US,D,20230109,000000,8.82,8.9069,8.82,8.89,38441,0
+KTF.US,D,20230110,000000,8.88,8.9,8.79,8.84,44669,0
+KTF.US,D,20230111,000000,8.87,8.95,8.8608,8.92,58732,0
+KTF.US,D,20230112,000000,8.92,9,8.91,8.98,33990,0
+KTF.US,D,20230113,000000,8.92,9.02,8.92,8.93,40467,0
+KTF.US,D,20230117,000000,8.94,9,8.9202,9,47137,0
+KTF.US,D,20230118,000000,9.02,9.09,9.01,9.05,69264,0
+KTF.US,D,20230119,000000,9.08,9.12,9.07,9.1,33535,0
+KTF.US,D,20230120,000000,9.12,9.27,9.0886,9.27,48958,0
+KTF.US,D,20230123,000000,9.2,9.31,9.2,9.27,70819,0
+KTF.US,D,20230124,000000,9.21,9.27,9.094,9.1,152097,0
+KTF.US,D,20230125,000000,9.04,9.08,8.97,8.98,172258,0
+KTF.US,D,20230126,000000,8.95,8.99,8.91,8.92,220510,0
+KTF.US,D,20230127,000000,8.9,8.98,8.9,8.97,70828,0
+KTF.US,D,20230130,000000,8.96,9.05,8.96,9.05,103752,0
+KTF.US,D,20230131,000000,9.03,9.12,9.03,9.07,100979,0
+KTF.US,D,20230201,000000,9.07,9.14,9.07,9.12,89733,0
+KTF.US,D,20230202,000000,9.13,9.1781,9.125,9.15,51410,0
+KTF.US,D,20230203,000000,9.09,9.09,9.02,9.06,131141,0
+KTF.US,D,20230206,000000,9.01,9.03,8.96,8.99,90452,0
+KTF.US,D,20230207,000000,8.99,9.05,8.92,9.04,42706,0
+KTF.US,D,20230208,000000,9.02,9.05,9.0168,9.02,25103,0
+KTF.US,D,20230209,000000,9.02,9.0536,9.01,9.02,56643,0
+KTF.US,D,20230210,000000,9.01,9.03,9.01,9.02,56711,0
+KTF.US,D,20230213,000000,9.04,9.06,9.01,9.06,41940,0
+KTF.US,D,20230214,000000,9.06,9.06,9.02,9.02,35396,0
+KTF.US,D,20230215,000000,9,9,8.8801,8.9,41672,0
+KTF.US,D,20230216,000000,8.86,8.86,8.77,8.8,43465,0
+KTF.US,D,20230217,000000,8.71,8.74,8.68,8.7,125576,0
+KTF.US,D,20230221,000000,8.63,8.65,8.58,8.61,53628,0
+KTF.US,D,20230222,000000,8.6,8.63,8.59,8.62,36714,0
+KTF.US,D,20230223,000000,8.63,8.66,8.63,8.65,34729,0
+KTF.US,D,20230224,000000,8.62,8.6204,8.59,8.59,23498,0
+KTF.US,D,20230227,000000,8.59,8.6,8.52,8.52,73895,0
+KTF.US,D,20230228,000000,8.52,8.6,8.52,8.6,43329,0
+KTF.US,D,20230301,000000,8.58,8.6,8.57,8.59,30838,0
+KTF.US,D,20230302,000000,8.54,8.545,8.51,8.53,24402,0
+KTF.US,D,20230303,000000,8.55,8.6,8.55,8.575,22977,0
+KTF.US,D,20230306,000000,8.6,8.6,8.5299,8.56,123779,0
+KTF.US,D,20230307,000000,8.54,8.5946,8.52,8.52,53296,0
+KTF.US,D,20230308,000000,8.52,8.6227,8.51,8.6,113636,0
+KTF.US,D,20230309,000000,8.62,8.7,8.5701,8.59,56467,0
+KTF.US,D,20230310,000000,8.62,8.68,8.5534,8.59,50777,0
+KTF.US,D,20230313,000000,8.59,8.65,8.56,8.56,69734,0
+KTF.US,D,20230314,000000,8.57,8.64,8.55,8.55,29193,0
+KTF.US,D,20230315,000000,8.53,8.6599,8.53,8.61,26612,0
+KTF.US,D,20230316,000000,8.58,8.6983,8.58,8.62,47177,0
+KTF.US,D,20230317,000000,8.62,8.65,8.61,8.65,31954,0
+KTF.US,D,20230320,000000,8.6,8.6444,8.58,8.6,62631,0
+KTF.US,D,20230321,000000,8.64,8.64,8.53,8.53,77804,0
+KTF.US,D,20230322,000000,8.55,8.59,8.53,8.56,62584,0
+KTF.US,D,20230323,000000,8.55,8.6042,8.55,8.57,46293,0
+KTF.US,D,20230324,000000,8.6,8.63,8.58,8.59,45079,0
+KTF.US,D,20230327,000000,8.62,8.6241,8.54,8.56,55165,0
+KTF.US,D,20230328,000000,8.56,8.63,8.56,8.59,48889,0
+KTF.US,D,20230329,000000,8.61,8.64,8.58,8.62,37773,0
+KTF.US,D,20230330,000000,8.64,8.75,8.63,8.74,29430,0
+KTF.US,D,20230331,000000,8.78,8.9,8.78,8.9,64537,0
+KTF.US,D,20230403,000000,8.92,8.95,8.72,8.77,61685,0
+KTF.US,D,20230404,000000,8.77,8.83,8.76,8.8,70068,0
+KTF.US,D,20230405,000000,8.81,8.86,8.81,8.85,31085,0
+KTF.US,D,20230406,000000,8.87,8.89,8.85,8.86,28436,0
+KTF.US,D,20230410,000000,8.85,8.8784,8.8,8.8,44348,0
+KTF.US,D,20230411,000000,8.85,8.92,8.8001,8.92,43295,0
+KTF.US,D,20230412,000000,8.91,8.9458,8.85,8.85,41933,0
+KTF.US,D,20230413,000000,8.89,8.89,8.76,8.81,38750,0
+KTF.US,D,20230414,000000,8.82,8.8374,8.76,8.79,68353,0
+KTF.US,D,20230417,000000,8.81,8.83,8.77,8.77,53942,0
+KTF.US,D,20230418,000000,8.75,8.7599,8.68,8.68,70776,0
+KTF.US,D,20230419,000000,8.66,8.68,8.61,8.65,90311,0
+KTF.US,D,20230420,000000,8.63,8.75,8.63,8.74,57096,0
+KTF.US,D,20230421,000000,8.76,8.76,8.69,8.75,34316,0
+KTF.US,D,20230424,000000,8.79,8.79,8.7,8.71,34213,0
+KTF.US,D,20230425,000000,8.68,8.72,8.63,8.63,47006,0
+KTF.US,D,20230426,000000,8.67,8.73,8.67,8.71,20869,0
+KTF.US,D,20230427,000000,8.71,8.73,8.7,8.72,20344,0
+KTF.US,D,20230428,000000,8.75,8.76,8.69,8.69,40751,0
+KTF.US,D,20230501,000000,8.66,8.6999,8.59,8.6,87318,0
+KTF.US,D,20230502,000000,8.58,8.65,8.58,8.61,105069,0
+KTF.US,D,20230503,000000,8.61,8.6701,8.6,8.61,65021,0
+KTF.US,D,20230504,000000,8.62,8.655,8.61,8.62,57142,0
+KTF.US,D,20230505,000000,8.66,8.73,8.645,8.7,77584,0
+KTF.US,D,20230508,000000,8.69,8.72,8.63,8.63,93128,0
+KTF.US,D,20230509,000000,8.66,8.68,8.62,8.65,76489,0
+KTF.US,D,20230510,000000,8.67,8.68,8.62,8.67,70310,0
+KTF.US,D,20230511,000000,8.67,8.68,8.66,8.68,73465,0
+KTF.US,D,20230512,000000,8.63,8.68,8.63,8.68,17506,0
+KTF.US,D,20230515,000000,8.67,8.69,8.67,8.68,62974,0
+KTF.US,D,20230516,000000,8.67,8.686,8.67,8.68,31085,0
+KTF.US,D,20230517,000000,8.66,8.68,8.65,8.68,38466,0
+KTF.US,D,20230518,000000,8.66,8.67,8.64,8.67,37981,0
+KTF.US,D,20230519,000000,8.65,8.69,8.65,8.67,93233,0
+KTF.US,D,20230522,000000,8.65,8.69,8.63,8.65,83176,0
+KTF.US,D,20230523,000000,8.64,8.64,8.55,8.55,58423,0
+KTF.US,D,20230524,000000,8.52,8.53,8.45,8.45,120504,0
+KTF.US,D,20230525,000000,8.47,8.5094,8.45,8.45,44736,0
+KTF.US,D,20230526,000000,8.45,8.5004,8.45,8.45,29800,0
+KTF.US,D,20230530,000000,8.45,8.5,8.45,8.49,48001,0
+KTF.US,D,20230531,000000,8.47,8.5499,8.47,8.5,56550,0
+KTF.US,D,20230601,000000,8.53,8.589,8.52,8.56,92050,0
+KTF.US,D,20230602,000000,8.54,8.58,8.54,8.55,54591,0
+KTF.US,D,20230605,000000,8.53,8.6,8.53,8.6,31398,0
+KTF.US,D,20230606,000000,8.57,8.65,8.57,8.64,38375,0
+KTF.US,D,20230607,000000,8.62,8.6304,8.5906,8.6,14806,0
+KTF.US,D,20230608,000000,8.58,8.66,8.58,8.64,36280,0
+KTF.US,D,20230609,000000,8.61,8.65,8.59,8.59,66846,0
+KTF.US,D,20230612,000000,8.59,8.62,8.58,8.61,42770,0
+KTF.US,D,20230613,000000,8.61,8.63,8.54,8.54,89109,0
+KTF.US,D,20230614,000000,8.55,8.59,8.55,8.55,44471,0
+KTF.US,D,20230615,000000,8.56,8.595,8.56,8.58,35636,0
+KTF.US,D,20230616,000000,8.53,8.565,8.53,8.54,60106,0
+KTF.US,D,20230620,000000,8.54,8.61,8.522,8.55,117889,0
+KTF.US,D,20230621,000000,8.55,8.58,8.52,8.56,121473,0
+KTF.US,D,20230622,000000,8.56,8.57,8.54,8.55,78130,0
+KTF.US,D,20230623,000000,8.56,8.6163,8.56,8.57,102489,0
+KTF.US,D,20230626,000000,8.6,8.63,8.57,8.6,60445,0
+KTF.US,D,20230627,000000,8.6,8.65,8.6,8.64,38151,0
+KTF.US,D,20230628,000000,8.63,8.68,8.63,8.65,53703,0
+KTF.US,D,20230629,000000,8.62,8.65,8.58,8.61,65804,0
+KTF.US,D,20230630,000000,8.62,8.66,8.59,8.61,73769,0
+KTF.US,D,20230703,000000,8.6,8.67,8.6,8.63,21150,0
+KTF.US,D,20230705,000000,8.61,8.68,8.61,8.63,72059,0
+KTF.US,D,20230706,000000,8.61,8.61,8.57,8.6,91913,0
+KTF.US,D,20230707,000000,8.56,8.66,8.56,8.61,65045,0
+KTF.US,D,20230710,000000,8.61,8.64,8.61,8.62,27864,0
+KTF.US,D,20230711,000000,8.62,8.64,8.62,8.63,42692,0
+KTF.US,D,20230712,000000,8.64,8.7,8.64,8.68,31306,0
+KTF.US,D,20230713,000000,8.69,8.72,8.69,8.71,19758,0
+KTF.US,D,20230714,000000,8.67,8.6999,8.62,8.62,42623,0
+KTF.US,D,20230717,000000,8.64,8.651,8.62,8.64,50448,0
+KTF.US,D,20230718,000000,8.66,8.7,8.66,8.67,19775,0
+KTF.US,D,20230719,000000,8.68,8.73,8.68,8.7,44649,0
+KTF.US,D,20230720,000000,8.66,8.7,8.66,8.68,41363,0
+KTF.US,D,20230721,000000,8.7,8.72,8.7,8.71,29156,0
+KTF.US,D,20230724,000000,8.72,8.76,8.72,8.721,18354,0
+KTF.US,D,20230725,000000,8.73,8.75,8.7,8.7184,19692,0
+KTF.US,D,20230726,000000,8.72,8.76,8.72,8.74,37303,0
+KTF.US,D,20230727,000000,8.75,8.75,8.67,8.67,26683,0
+KTF.US,D,20230728,000000,8.72,8.74,8.68,8.69,58773,0
+KTF.US,D,20230731,000000,8.72,8.76,8.7,8.75,51805,0
+KTF.US,D,20230801,000000,8.71,8.73,8.63,8.66,88973,0
+KTF.US,D,20230802,000000,8.62,8.66,8.56,8.57,78277,0
+KTF.US,D,20230803,000000,8.55,8.55,8.44,8.44,100245,0
+KTF.US,D,20230804,000000,8.45,8.5214,8.45,8.51,68101,0
+KTF.US,D,20230807,000000,8.5,8.5,8.46,8.47,102388,0
+KTF.US,D,20230808,000000,8.47,8.52,8.45,8.47,70414,0
+KTF.US,D,20230809,000000,8.46,8.52,8.46,8.48,47649,0
+KTF.US,D,20230810,000000,8.5,8.57,8.44,8.5,64267,0
+KTF.US,D,20230811,000000,8.51,8.53,8.47,8.5,37118,0
+KTF.US,D,20230814,000000,8.48,8.51,8.48,8.49,66109,0
+KTF.US,D,20230815,000000,8.46,8.52,8.46,8.51,46719,0
+KTF.US,D,20230816,000000,8.49,8.53,8.41,8.42,30966,0
+KTF.US,D,20230817,000000,8.42,8.42,8.4,8.42,35494,0
+KTF.US,D,20230818,000000,8.4,8.44,8.4,8.41,42777,0
+KTF.US,D,20230821,000000,8.37,8.37,8.27,8.3,67264,0
+KTF.US,D,20230822,000000,8.33,8.35,8.26,8.3,83834,0
+KTF.US,D,20230823,000000,8.31,8.35,8.3,8.305,70182,0
+KTF.US,D,20230824,000000,8.26,8.305,8.26,8.28,61931,0
+KTF.US,D,20230825,000000,8.28,8.29,8.2455,8.26,53339,0
+KTF.US,D,20230828,000000,8.27,8.2904,8.24,8.28,39653,0
+KTF.US,D,20230829,000000,8.28,8.36,8.28,8.33,83982,0
+KTF.US,D,20230830,000000,8.29,8.35,8.29,8.32,63701,0
+KTF.US,D,20230831,000000,8.34,8.37,8.34,8.37,93908,0
+KTF.US,D,20230901,000000,8.38,8.38,8.33,8.36,37705,0
+KTF.US,D,20230905,000000,8.34,8.345,8.3,8.31,90553,0
+KTF.US,D,20230906,000000,8.29,8.33,8.29,8.3,61761,0
+KTF.US,D,20230907,000000,8.29,8.3124,8.23,8.27,111708,0
+KTF.US,D,20230908,000000,8.28,8.32,8.2,8.23,71870,0
+KTF.US,D,20230911,000000,8.19,8.27,8.1805,8.22,128048,0
+KTF.US,D,20230912,000000,8.22,8.24,8.19,8.2,370461,0
+KTF.US,D,20230913,000000,8.19,8.21,8.17,8.19,102365,0
+KTF.US,D,20230914,000000,8.17,8.18,8.17,8.17,243299,0
+KTF.US,D,20230915,000000,8.16,8.17,8.14,8.15,57518,0
+KTF.US,D,20230918,000000,8.13,8.17,8.11,8.17,105711,0
+KTF.US,D,20230919,000000,8.17,8.17,8.13,8.16,71039,0
+KTF.US,D,20230920,000000,8.16,8.2,8.16,8.18,30891,0
+KTF.US,D,20230921,000000,8.16,8.16,8.12,8.16,85551,0
+KTF.US,D,20230922,000000,8.17,8.17,8.08,8.12,40711,0
+KTF.US,D,20230925,000000,8.09,8.09,8.035,8.04,66825,0
+KTF.US,D,20230926,000000,8.04,8.04,7.8964,7.91,58068,0
+KTF.US,D,20230927,000000,7.89,7.9099,7.83,7.85,55081,0
+KTF.US,D,20230928,000000,7.85,7.85,7.72,7.74,83764,0
+KTF.US,D,20230929,000000,7.75,7.7973,7.68,7.7,165038,0
+KTF.US,D,20231002,000000,7.71,7.78,7.7,7.72,112764,0
+KTF.US,D,20231003,000000,7.68,7.735,7.64,7.68,80857,0
+KTF.US,D,20231004,000000,7.77,7.84,7.72,7.83,90179,0
+KTF.US,D,20231005,000000,7.8,7.8,7.74,7.76,74772,0
+KTF.US,D,20231006,000000,7.67,7.765,7.6692,7.74,38878,0
+KTF.US,D,20231009,000000,7.74,7.755,7.71,7.74,29826,0
+KTF.US,D,20231010,000000,7.7,7.8,7.69,7.76,70790,0
+KTF.US,D,20231011,000000,7.81,7.87,7.79,7.81,111887,0
+KTF.US,D,20231012,000000,7.83,7.86,7.77,7.78,92094,0
+KTF.US,D,20231013,000000,7.79,7.81,7.78,7.79,84429,0
+KTF.US,D,20231016,000000,7.76,7.76,7.68,7.69,156556,0
+KTF.US,D,20231017,000000,7.65,7.65,7.58,7.61,129015,0
+KTF.US,D,20231018,000000,7.57,7.59,7.53,7.53,1683255,0
+KTF.US,D,20231019,000000,7.47,7.515,7.47,7.47,125528,0
+KTF.US,D,20231020,000000,7.45,7.52,7.45,7.47,163669,0
+KTF.US,D,20231023,000000,7.42,7.53,7.41,7.46,89781,0
+KTF.US,D,20231024,000000,7.49,7.51,7.4601,7.49,92735,0
+KTF.US,D,20231025,000000,7.45,7.46,7.4,7.42,56913,0
+KTF.US,D,20231026,000000,7.41,7.49,7.41,7.45,54318,0
+KTF.US,D,20231027,000000,7.43,7.47,7.42,7.47,108381,0
+KTF.US,D,20231030,000000,7.45,7.5,7.45,7.47,58830,0
+KTF.US,D,20231031,000000,7.46,7.5099,7.46,7.48,69842,0
+KTF.US,D,20231101,000000,7.48,7.57,7.4698,7.55,216808,0
+KTF.US,D,20231102,000000,7.61,7.695,7.61,7.67,100589,0
+KTF.US,D,20231103,000000,7.74,7.83,7.74,7.82,472132,0
+KTF.US,D,20231106,000000,7.81,7.845,7.755,7.83,836735,0
+KTF.US,D,20231107,000000,7.84,7.98,7.84,7.98,125387,0
+KTF.US,D,20231108,000000,7.96,8.11,7.96,8.09,92947,0
+KTF.US,D,20231109,000000,8.07,8.13,8.0336,8.06,299673,0
+KTF.US,D,20231110,000000,8.08,8.15,8.07,8.12,97586,0
+KTF.US,D,20231113,000000,8.11,8.13,8.02,8.11,82399,0
+KTF.US,D,20231114,000000,8.21,8.31,8.205,8.31,64722,0
+KTF.US,D,20231115,000000,8.33,8.33,8.22,8.23,119955,0
+KTF.US,D,20231116,000000,8.28,8.38,8.28,8.37,29485,0
+KTF.US,D,20231117,000000,8.37,8.41,8.342,8.39,55642,0
+KTF.US,D,20231120,000000,8.41,8.41,8.37,8.39,56162,0
+KTF.US,D,20231121,000000,8.32,8.37,8.31,8.31,94444,0
+KTF.US,D,20231122,000000,8.27,8.35,8.27,8.34,97957,0
+KTF.US,D,20231124,000000,8.34,8.35,8.31,8.31,40001,0
+KTF.US,D,20231127,000000,8.33,8.36,8.3194,8.33,168360,0
+KTF.US,D,20231128,000000,8.32,8.39,8.32,8.36,117539,0
+KTF.US,D,20231129,000000,8.41,8.49,8.41,8.48,60989,0
+KTF.US,D,20231130,000000,8.48,8.5199,8.48,8.49,120424,0
+KTF.US,D,20231201,000000,8.46,8.64,8.46,8.62,52205,0
+KTF.US,D,20231204,000000,8.57,8.66,8.57,8.65,62311,0
+KTF.US,D,20231205,000000,8.65,8.66,8.58,8.65,20485,0
+KTF.US,D,20231206,000000,8.63,8.68,8.63,8.64,72777,0
+KTF.US,D,20231207,000000,8.62,8.6894,8.62,8.665,62385,0
+KTF.US,D,20231208,000000,8.62,8.67,8.62,8.64,48609,0
+KTF.US,D,20231211,000000,8.62,8.66,8.62,8.66,52130,0
+KTF.US,D,20231212,000000,8.62,8.669,8.62,8.66,66343,0
+KTF.US,D,20231213,000000,8.64,8.725,8.62,8.71,191619,0
+KTF.US,D,20231214,000000,8.73,8.83,8.71,8.81,126491,0
+KTF.US,D,20231215,000000,8.78,8.82,8.78,8.79,138995,0
+KTF.US,D,20231218,000000,8.76,8.82,8.76,8.81,103805,0
+KTF.US,D,20231219,000000,8.83,8.89,8.8001,8.82,427537,0
+KTF.US,D,20231220,000000,8.8,8.8693,8.8,8.82,115844,0
+KTF.US,D,20231221,000000,8.81,8.8799,8.81,8.86,118845,0
+KTF.US,D,20231222,000000,8.85,8.9,8.85,8.86,83207,0
+KTF.US,D,20231226,000000,8.84,8.88,8.84,8.86,71295,0
+KTF.US,D,20231227,000000,8.86,8.92,8.8586,8.9,114102,0
+KTF.US,D,20231228,000000,8.84,8.89,8.84,8.87,159133,0
+KTF.US,D,20231229,000000,8.85,8.91,8.84,8.89,99498,0
+KTF.US,D,20240102,000000,8.87,8.97,8.855,8.96,98949,0
+KTF.US,D,20240103,000000,8.93,9.04,8.93,9.04,44138,0
+KTF.US,D,20240104,000000,9.01,9.01,8.92,8.93,44621,0
+KTF.US,D,20240105,000000,8.95,8.99,8.9,8.93,51341,0
+KTF.US,D,20240108,000000,8.96,9.04,8.94,8.97,186687,0
+KTF.US,D,20240109,000000,8.99,8.995,8.95,8.96,183522,0
+KTF.US,D,20240110,000000,8.94,8.985,8.94,8.98,77965,0
+KTF.US,D,20240111,000000,8.98,9.01,8.98,8.99,38130,0
+KTF.US,D,20240112,000000,9.02,9.03,9.01,9.025,47287,0
+KTF.US,D,20240116,000000,9.01,9.01,8.95,8.96,119669,0
+KTF.US,D,20240117,000000,8.94,8.96,8.88,8.91,116223,0
+KTF.US,D,20240118,000000,8.88,8.89,8.81,8.83,168975,0
+KTF.US,D,20240119,000000,8.83,8.9,8.72,8.87,111346,0
+KTF.US,D,20240122,000000,8.9,8.965,8.89,8.94,55133,0
+KTF.US,D,20240123,000000,8.92,8.96,8.88,8.92,109889,0
+KTF.US,D,20240124,000000,8.96,8.98,8.87,8.88,48025,0
+KTF.US,D,20240125,000000,8.92,8.94,8.88,8.9,102477,0
+KTF.US,D,20240126,000000,8.87,8.89,8.79,8.79,136919,0
+KTF.US,D,20240129,000000,8.83,8.88,8.8177,8.87,79114,0
+KTF.US,D,20240130,000000,8.88,8.911,8.88,8.9,89367,0
+KTF.US,D,20240131,000000,8.93,9.01,8.91,9,86650,0
+KTF.US,D,20240201,000000,9.04,9.1207,9.04,9.09,115787,0
+KTF.US,D,20240202,000000,9,9.04,8.995,9.01,102524,0
+KTF.US,D,20240205,000000,8.96,8.98,8.93,8.95,69998,0
+KTF.US,D,20240206,000000,8.94,8.9948,8.935,8.98,80122,0
+KTF.US,D,20240207,000000,8.96,9.04,8.96,9,70774,0
+KTF.US,D,20240208,000000,8.99,9.02,8.975,9.02,121819,0
+KTF.US,D,20240209,000000,8.99,9.07,8.99,9.06,110914,0
+KTF.US,D,20240212,000000,9.09,9.115,9.06,9.08,51017,0
+KTF.US,D,20240213,000000,9.03,9.03,8.9,8.95,127977,0
+KTF.US,D,20240214,000000,8.98,9,8.95,9,153998,0
+KTF.US,D,20240215,000000,9,9.06,8.99,9.05,53992,0
+KTF.US,D,20240216,000000,9.01,9.01,8.97,9,34558,0
+KTF.US,D,20240220,000000,9.01,9.01,8.975,9.01,93505,0
+KTF.US,D,20240221,000000,9.03,9.07,9.03,9.03,51355,0
+KTF.US,D,20240222,000000,9.06,9.08,9.01,9.02,339243,0
+KTF.US,D,20240223,000000,8.99,9.019,8.99,9.01,396945,0
+KTF.US,D,20240226,000000,9.03,9.03,8.93,8.93,68383,0
+KTF.US,D,20240227,000000,8.93,8.95,8.88,8.89,114103,0
+KTF.US,D,20240228,000000,8.87,8.91,8.87,8.9,169152,0
+KTF.US,D,20240229,000000,8.91,8.9512,8.91,8.94,35480,0
+KTF.US,D,20240301,000000,8.94,8.96,8.92,8.95,99544,0
+KTF.US,D,20240304,000000,8.94,8.96,8.9,8.9,205569,0
+KTF.US,D,20240305,000000,8.9,8.99,8.9,8.97,98305,0
+KTF.US,D,20240306,000000,8.96,9,8.96,8.99,66981,0
+KTF.US,D,20240307,000000,9.01,9.03,8.97,8.99,77288,0
+KTF.US,D,20240308,000000,9,9.016,8.99,8.99,75783,0
+KTF.US,D,20240311,000000,8.99,9.0275,8.99,9.02,75506,0
+KTF.US,D,20240312,000000,9.01,9.03,9,9.02,117604,0
+KTF.US,D,20240313,000000,9.01,9.05,9.01,9.03,77552,0
+KTF.US,D,20240314,000000,9.02,9.02,8.95,8.96,183795,0
+KTF.US,D,20240315,000000,8.96,8.995,8.94,8.995,65608,0
+KTF.US,D,20240318,000000,8.98,9.05,8.98,9.05,79410,0
+KTF.US,D,20240319,000000,9.04,9.05,9.03,9.03,108896,0
+KTF.US,D,20240320,000000,8.98,9.03,8.9547,9,63227,0
+KTF.US,D,20240321,000000,9.02,9.029,8.99,8.99,59704,0
+KTF.US,D,20240322,000000,9,9.07,9,9.01,76592,0
+KTF.US,D,20240325,000000,9.01,9.02,8.99,9,41212,0
+KTF.US,D,20240326,000000,9.03,9.041,8.99,9.02,51971,0
+KTF.US,D,20240327,000000,9.02,9.0302,8.96,8.98,62492,0
+KTF.US,D,20240328,000000,8.95,9.03,8.92,9.03,208514,0
+KTF.US,D,20240401,000000,9.65,9.68,9.48,9.62,732196,0
+KTF.US,D,20240402,000000,9.58,9.61,9.55,9.58,205501,0
+KTF.US,D,20240403,000000,9.55,9.58,9.4675,9.57,133972,0
+KTF.US,D,20240404,000000,9.59,9.61,9.5605,9.58,56688,0
+KTF.US,D,20240405,000000,9.59,9.59,9.55,9.56,53589,0
+KTF.US,D,20240408,000000,9.59,9.62,9.52,9.55,64025,0
+KTF.US,D,20240409,000000,9.55,9.59,9.51,9.52,128387,0
+KTF.US,D,20240410,000000,9.51,9.51,9.35,9.38,139096,0
+KTF.US,D,20240411,000000,9.38,9.4,9.3,9.32,264949,0
+KTF.US,D,20240412,000000,9.35,9.43,9.35,9.37,117168,0
+KTF.US,D,20240415,000000,9.33,9.39,9.31,9.36,47414,0
+KTF.US,D,20240416,000000,9.36,9.39,9.34,9.35,82962,0
+KTF.US,D,20240417,000000,9.36,9.4199,9.34,9.38,45471,0
+KTF.US,D,20240418,000000,9.31,9.36,9.3,9.32,45383,0
+KTF.US,D,20240419,000000,9.35,9.37,9.33,9.33,51991,0
+KTF.US,D,20240422,000000,9.32,9.38,9.28,9.31,67558,0
+KTF.US,D,20240423,000000,9.29,9.36,9.29,9.32,89779,0
+KTF.US,D,20240424,000000,9.32,9.35,9.29,9.33,95371,0
+KTF.US,D,20240425,000000,9.28,9.33,9.25,9.27,82363,0
+KTF.US,D,20240426,000000,9.27,9.31,9.27,9.28,56735,0
+KTF.US,D,20240429,000000,9.28,9.32,9.28,9.32,362506,0
+KTF.US,D,20240430,000000,9.28,9.33,9.27,9.31,406957,0
+KTF.US,D,20240501,000000,9.3,9.3387,9.3,9.33,139880,0
+KTF.US,D,20240502,000000,9.31,9.35,9.3,9.35,452286,0
+KTF.US,D,20240503,000000,9.37,9.42,9.37,9.37,92529,0
+KTF.US,D,20240506,000000,9.37,9.43,9.34,9.41,146347,0
+KTF.US,D,20240507,000000,9.47,9.48,9.41,9.43,128154,0
+KTF.US,D,20240508,000000,9.42,9.5,9.39,9.49,103690,0
+KTF.US,D,20240509,000000,9.51,9.51,9.47,9.485,18534,0
+KTF.US,D,20240510,000000,9.49,9.51,9.46,9.485,44148,0
+KTF.US,D,20240513,000000,9.49,9.52,9.48,9.5,33451,0
+KTF.US,D,20240514,000000,9.5,9.51,9.46,9.46,62254,0
+KTF.US,D,20240515,000000,9.48,9.55,9.48,9.53,102292,0
+KTF.US,D,20240516,000000,9.47,9.52,9.47,9.5,73441,0
+KTF.US,D,20240517,000000,9.47,9.4909,9.47,9.48,100611,0
+KTF.US,D,20240520,000000,9.51,9.5235,9.47,9.49,110288,0
+KTF.US,D,20240521,000000,9.49,9.4986,9.47,9.47,87503,0
+KTF.US,D,20240522,000000,9.46,9.49,9.41,9.44,77920,0
+KTF.US,D,20240523,000000,9.41,9.43,9.33,9.39,97091,0
+KTF.US,D,20240524,000000,9.39,9.39,9.3554,9.37,19338,0
+KTF.US,D,20240528,000000,9.35,9.4199,9.35,9.35,193809,0
+KTF.US,D,20240529,000000,9.34,9.34,9.285,9.295,45898,0
+KTF.US,D,20240530,000000,9.29,9.33,9.26,9.31,60155,0
+KTF.US,D,20240531,000000,9.34,9.35,9.3,9.34,107460,0
+KTF.US,D,20240603,000000,9.32,9.34,9.26,9.32,73706,0
+KTF.US,D,20240604,000000,9.36,9.39,9.34,9.39,67415,0
+KTF.US,D,20240605,000000,9.37,9.44,9.36,9.43,72310,0
+KTF.US,D,20240606,000000,9.43,9.4601,9.415,9.44,66432,0
+KTF.US,D,20240607,000000,9.4,9.44,9.4,9.4,36315,0
+KTF.US,D,20240610,000000,9.42,9.46,9.42,9.44,80642,0
+KTF.US,D,20240611,000000,9.43,9.515,9.42,9.5,135081,0
+KTF.US,D,20240612,000000,9.53,9.58,9.53,9.54,67631,0
+KTF.US,D,20240613,000000,9.57,9.66,9.55,9.65,78047,0
+KTF.US,D,20240614,000000,9.61,9.67,9.57,9.65,37119,0
+KTF.US,D,20240617,000000,9.64,9.65,9.59,9.62,124575,0
+KTF.US,D,20240618,000000,9.65,9.66,9.61,9.66,137272,0
+KTF.US,D,20240620,000000,9.55,9.62,9.53,9.56,96695,0
+KTF.US,D,20240621,000000,9.54,9.57,9.5,9.53,138881,0
+KTF.US,D,20240624,000000,9.52,9.56,9.51,9.55,101314,0
+KTF.US,D,20240625,000000,9.52,9.56,9.51,9.54,94104,0
+KTF.US,D,20240626,000000,9.48,9.56,9.47,9.53,122528,0
+KTF.US,D,20240627,000000,9.54,9.57,9.5,9.55,96030,0
+KTF.US,D,20240628,000000,9.55,9.58,9.47,9.47,128189,0
+KTF.US,D,20240701,000000,9.5,9.5172,9.44,9.48,136540,0
+KTF.US,D,20240702,000000,9.53,9.53,9.48,9.5,104456,0
+KTF.US,D,20240703,000000,9.48,9.54,9.48,9.54,51402,0
+KTF.US,D,20240705,000000,9.54,9.62,9.53,9.59,69817,0
+KTF.US,D,20240708,000000,9.56,9.585,9.545,9.55,157725,0
+KTF.US,D,20240709,000000,9.55,9.62,9.54,9.55,66237,0
+KTF.US,D,20240710,000000,9.58,9.6,9.53,9.58,72709,0
+KTF.US,D,20240711,000000,9.59,9.65,9.58,9.63,78766,0
+KTF.US,D,20240712,000000,9.62,9.67,9.62,9.67,65130,0
+KTF.US,D,20240715,000000,9.65,9.7,9.65,9.6908,96557,0
+KTF.US,D,20240716,000000,9.72,9.72,9.69,9.7,78957,0
+KTF.US,D,20240717,000000,9.68,9.695,9.61,9.61,282385,0
+KTF.US,D,20240718,000000,9.58,9.58,9.54,9.55,136728,0
+KTF.US,D,20240719,000000,9.58,9.5857,9.55,9.55,68207,0
+KTF.US,D,20240722,000000,9.58,9.585,9.55,9.58,123324,0
+KTF.US,D,20240723,000000,9.59,9.6,9.56,9.58,82836,0
+KTF.US,D,20240724,000000,9.55,9.6,9.55,9.58,139125,0
+KTF.US,D,20240725,000000,9.63,9.63,9.59,9.6,49947,0
+KTF.US,D,20240726,000000,9.6,9.67,9.6,9.66,55025,0
+KTF.US,D,20240729,000000,9.68,9.73,9.65,9.72,127355,0
+KTF.US,D,20240730,000000,9.73,9.74,9.66,9.7,65646,0
+KTF.US,D,20240731,000000,9.73,9.7699,9.65,9.7,54337,0
+KTF.US,D,20240801,000000,9.72,9.82,9.72,9.76,72672,0
+KTF.US,D,20240802,000000,9.82,9.82,9.78,9.82,72827,0
+KTF.US,D,20240805,000000,9.82,9.82,9.71,9.72,84911,0
+KTF.US,D,20240806,000000,9.75,9.8,9.7,9.715,70232,0
+KTF.US,D,20240807,000000,9.76,9.79,9.71,9.77,42671,0
+KTF.US,D,20240808,000000,9.77,9.77,9.704,9.73,63277,0
+KTF.US,D,20240809,000000,9.78,9.78,9.715,9.75,93475,0
+KTF.US,D,20240812,000000,9.73,9.76,9.7,9.74,89556,0
+KTF.US,D,20240813,000000,9.75,9.81,9.73,9.7899,139402,0
+KTF.US,D,20240814,000000,9.79,9.799,9.74,9.775,171227,0
+KTF.US,D,20240815,000000,9.74,9.77,9.72,9.74,125969,0
+KTF.US,D,20240816,000000,9.78,9.78,9.76,9.76,136017,0
+KTF.US,D,20240819,000000,9.73,9.73,9.61,9.68,189683,0
+KTF.US,D,20240820,000000,9.71,9.72,9.68,9.72,101805,0
+KTF.US,D,20240821,000000,9.72,9.74,9.7,9.74,63221,0
+KTF.US,D,20240822,000000,9.74,9.74,9.72,9.735,48706,0
+KTF.US,D,20240823,000000,9.75,9.78,9.7289,9.7627,90365,0
+KTF.US,D,20240826,000000,9.77,9.8,9.73,9.76,134669,0
+KTF.US,D,20240827,000000,9.73,9.75,9.72,9.74,124589,0
+KTF.US,D,20240828,000000,9.74,9.77,9.7,9.72,1888781,0
+KTF.US,D,20240829,000000,9.74,9.74,9.7,9.74,546985,0
+KTF.US,D,20240830,000000,9.75,9.755,9.72,9.74,79259,0
+KTF.US,D,20240903,000000,9.77,9.79,9.77,9.79,73075,0
+KTF.US,D,20240904,000000,9.77,9.85,9.75,9.79,221065,0
+KTF.US,D,20240905,000000,9.8,9.84,9.785,9.84,160305,0
+KTF.US,D,20240906,000000,9.85,9.91,9.825,9.885,222767,0
+KTF.US,D,20240909,000000,9.92,9.92,9.83,9.85,73440,0
+KTF.US,D,20240910,000000,9.88,9.92,9.81,9.91,45221,0
+KTF.US,D,20240911,000000,9.91,9.99,9.89,9.97,158287,0
+KTF.US,D,20240912,000000,9.98,10.01,9.96,10,175899,0
+KTF.US,D,20240913,000000,10.01,10.025,9.97,9.99,93381,0
+KTF.US,D,20240916,000000,9.99,10.01,9.97,9.99,76070,0
+KTF.US,D,20240917,000000,10.01,10.05,9.97,10.02,265223,0
+KTF.US,D,20240918,000000,10.05,10.09,10.02,10.05,203472,0
+KTF.US,D,20240919,000000,10.03,10.04,9.92,9.96,171208,0
+KTF.US,D,20240920,000000,9.96,9.9852,9.93,9.93,50501,0
+KTF.US,D,20240923,000000,9.94,9.95,9.86,9.87,222158,0
+KTF.US,D,20240924,000000,9.87,9.8854,9.83,9.85,193504,0
+KTF.US,D,20240925,000000,9.85,9.855,9.83,9.85,195688,0
+KTF.US,D,20240926,000000,9.85,9.8708,9.839,9.85,580461,0
+KTF.US,D,20240927,000000,9.86,9.88,9.85,9.88,205960,0
+KTF.US,D,20240930,000000,9.89,10.01,9.89,9.97,267530,0
+KTF.US,D,20241001,000000,10,10.05,9.97,9.985,143276,0
+KTF.US,D,20241002,000000,9.99,10.01,9.97,10.01,208449,0
+KTF.US,D,20241003,000000,10.04,10.04,9.95,9.97,136313,0
+KTF.US,D,20241004,000000,9.97,10.02,9.9601,9.98,387704,0
+KTF.US,D,20241007,000000,10,10,9.95,9.98,551293,0
+KTF.US,D,20241008,000000,9.98,10.02,9.975,10.015,196721,0
+KTF.US,D,20241009,000000,10.01,10.039,9.99,10,228912,0
+KTF.US,D,20241010,000000,10,10.09,10,10.06,431103,0
+KTF.US,D,20241011,000000,10.08,10.14,10.06,10.12,474378,0
+KTF.US,D,20241014,000000,10.12,10.13,10.04,10.05,317495,0
+KTF.US,D,20241015,000000,10.11,10.1214,10.04,10.08,304997,0
+KTF.US,D,20241016,000000,10.1,10.135,10.09,10.13,288241,0
+KTF.US,D,20241017,000000,10.09,10.21,10.07,10.2,283192,0
+KTF.US,D,20241018,000000,10.2,10.22,10.17,10.2,182004,0
+KTF.US,D,20241021,000000,10.21,10.21,10.06,10.08,279498,0
+KTF.US,D,20241022,000000,10.08,10.116,10.04,10.05,106797,0
+KTF.US,D,20241023,000000,10.04,10.04,9.78,9.84,307446,0
+KTF.US,D,20241024,000000,9.84,9.89,9.75,9.78,130771,0
+KTF.US,D,20241025,000000,9.81,9.89,9.74,9.75,106709,0
+KTF.US,D,20241028,000000,9.83,9.84,9.65,9.71,155549,0
+KTF.US,D,20241029,000000,9.69,9.7,9.61,9.67,243944,0
+KTF.US,D,20241030,000000,9.71,9.75,9.64,9.69,165624,0
+KTF.US,D,20241031,000000,9.69,9.76,9.64,9.76,196862,0
+KTF.US,D,20241101,000000,9.78,9.805,9.68,9.74,180668,0
+KTF.US,D,20241104,000000,9.82,9.9,9.78,9.87,137523,0
+KTF.US,D,20241105,000000,9.84,9.93,9.84,9.925,138038,0
+KTF.US,D,20241106,000000,9.87,9.88,9.8,9.87,152974,0
+KTF.US,D,20241107,000000,9.92,9.92,9.8,9.82,164807,0
+KTF.US,D,20241108,000000,9.84,9.96,9.84,9.94,167393,0
+KTF.US,D,20241111,000000,10.0046,10.02,9.94,9.96,53895,0
+KTF.US,D,20241112,000000,10.02,10.02,9.86,9.9065,123675,0
+KTF.US,D,20241113,000000,9.925,9.9599,9.82,9.85,127913,0
+KTF.US,D,20241114,000000,9.8753,9.96,9.87,9.96,99591,0
+KTF.US,D,20241115,000000,9.94,9.96,9.915,9.95,119806,0
+KTF.US,D,20241118,000000,9.93,10.08,9.93,10,119862,0
+KTF.US,D,20241119,000000,10.03,10.05,9.99,10,94893,0
+KTF.US,D,20241120,000000,9.97,10.01,9.93,9.95,151291,0
+KTF.US,D,20241121,000000,10,10,9.87,9.9,112579,0
+KTF.US,D,20241122,000000,9.8755,9.9,9.8,9.86,140182,0
+KTF.US,D,20241125,000000,9.9,9.9399,9.88,9.92,57947,0
+KTF.US,D,20241126,000000,9.935,9.99,9.935,9.98,50744,0
+KTF.US,D,20241127,000000,10.03,10.048,9.97,10,123691,0
+KTF.US,D,20241129,000000,10.0695,10.09,10.02,10.06,99173,0
+KTF.US,D,20241202,000000,10.04,10.0674,10.02,10.04,64287,0
+KTF.US,D,20241203,000000,10.0533,10.0931,10.03,10.08,84365,0
+KTF.US,D,20241204,000000,10.0964,10.0964,10,10.03,125990,0
+KTF.US,D,20241205,000000,10.0445,10.05,9.985,10.03,92011,0
+KTF.US,D,20241206,000000,10.07,10.0798,10.03,10.05,112447,0
+KTF.US,D,20241209,000000,10.0977,10.0977,10.03,10.05,74696,0
+KTF.US,D,20241210,000000,10.0326,10.0368,9.95,9.99,179760,0
+KTF.US,D,20241211,000000,10,10.01,9.96,9.99,100611,0
+KTF.US,D,20241212,000000,9.983,9.99,9.92,9.96,111963,0
+KTF.US,D,20241213,000000,9.9,9.93,9.81,9.85,132124,0
+KTF.US,D,20241216,000000,9.84,9.85,9.77,9.8,372819,0
+KTF.US,D,20241217,000000,9.78,9.8235,9.7242,9.77,316713,0
+KTF.US,D,20241218,000000,9.7127,9.72,9.68,9.68,88626,0
+KTF.US,D,20241219,000000,9.63,9.65,9.5,9.59,103093,0
+KTF.US,D,20241220,000000,9.565,9.57,9.38,9.47,176657,0
+KTF.US,D,20241223,000000,9.45,9.5,9.42,9.44,113765,0
+KTF.US,D,20241224,000000,9.4101,9.49,9.4101,9.46,28011,0
+KTF.US,D,20241226,000000,9.41,9.48,9.4,9.45,83320,0
+KTF.US,D,20241227,000000,9.4175,9.49,9.395,9.48,138459,0
+KTF.US,D,20241230,000000,9.41,9.48,9.4,9.43,231837,0
+KTF.US,D,20241231,000000,9.4257,9.46,9.41,9.45,297696,0
+KTF.US,D,20250102,000000,9.4471,9.52,9.43,9.51,90870,0
+KTF.US,D,20250103,000000,9.505,9.5999,9.505,9.58,87383,0
+KTF.US,D,20250106,000000,9.5375,9.59,9.492,9.58,74040,0
+KTF.US,D,20250107,000000,9.5321,9.59,9.53,9.55,46941,0
+KTF.US,D,20250108,000000,9.5412,9.56,9.52,9.56,78817,0
+KTF.US,D,20250110,000000,9.51,9.54,9.42,9.42,122992,0
+KTF.US,D,20250113,000000,9.42,9.44,9.34,9.37,71321,0
+KTF.US,D,20250114,000000,9.39,9.43,9.32,9.35,54091,0
+KTF.US,D,20250115,000000,9.48,9.505,9.37,9.44,137937,0
+KTF.US,D,20250116,000000,9.37,9.47,9.37,9.45,68842,0
+KTF.US,D,20250117,000000,9.47,9.54,9.46,9.5,47091,0
+KTF.US,D,20250121,000000,9.44,9.5299,9.4,9.46,90635,0
+KTF.US,D,20250122,000000,9.45,9.47,9.4,9.45,95399,0
+KTF.US,D,20250123,000000,9.4457,9.4578,9.44,9.45,96233,0
+KTF.US,D,20250124,000000,9.44,9.47,9.43,9.45,39756,0
+KTF.US,D,20250127,000000,9.46,9.484,9.45,9.46,25845,0
+KTF.US,D,20250128,000000,9.46,9.49,9.45,9.46,38079,0
+KTF.US,D,20250129,000000,9.475,9.48,9.46,9.46,51909,0
+KTF.US,D,20250130,000000,9.4793,9.54,9.46,9.54,83335,0
+KTF.US,D,20250131,000000,9.566,9.58,9.53,9.55,109975,0
+KTF.US,D,20250203,000000,9.5398,9.5649,9.51,9.55,45377,0
+KTF.US,D,20250204,000000,9.53,9.575,9.53,9.56,85645,0
+KTF.US,D,20250205,000000,9.6,9.64,9.59,9.64,91059,0
+KTF.US,D,20250206,000000,9.6368,9.65,9.62,9.63,99557,0
+KTF.US,D,20250207,000000,9.6339,9.64,9.61,9.63,28712,0
+KTF.US,D,20250210,000000,9.63,9.67,9.6178,9.65,88941,0
+KTF.US,D,20250211,000000,9.63,9.65,9.555,9.6199,82888,0
+KTF.US,D,20250212,000000,9.6,9.61,9.57,9.57,101442,0
+KTF.US,D,20250213,000000,9.6394,9.65,9.58,9.6,113735,0
+KTF.US,D,20250214,000000,9.6471,9.65,9.59,9.63,155601,0
+KTF.US,D,20250218,000000,9.6499,9.69,9.62,9.635,182468,0
+KTF.US,D,20250219,000000,9.65,9.68,9.63,9.67,159850,0
+KTF.US,D,20250220,000000,9.6225,9.67,9.6,9.63,136450,0
+KTF.US,D,20250221,000000,9.625,9.69,9.62,9.675,75825,0
+KTF.US,D,20250224,000000,9.6,9.67,9.6,9.65,77284,0
+KTF.US,D,20250225,000000,9.685,9.74,9.6568,9.7,124264,0
+KTF.US,D,20250226,000000,9.7144,9.73,9.67,9.71,102215,0
+KTF.US,D,20250227,000000,9.7299,9.75,9.69,9.71,101201,0
+KTF.US,D,20250228,000000,9.71,9.7366,9.69,9.71,59882,0
+KTF.US,D,20250303,000000,9.73,9.77,9.69,9.72,93981,0
+KTF.US,D,20250304,000000,9.745,9.745,9.615,9.69,109971,0
+KTF.US,D,20250305,000000,9.695,9.7292,9.6,9.63,55154,0
+KTF.US,D,20250306,000000,9.6301,9.6558,9.6,9.64,34576,0
+KTF.US,D,20250307,000000,9.64,9.65,9.45,9.47,109404,0
+KTF.US,D,20250310,000000,9.529,9.57,9.51,9.52,86403,0
+KTF.US,D,20250311,000000,9.5454,9.555,9.43,9.45,116764,0
+KTF.US,D,20250312,000000,9.43,9.48,9.4,9.44,105076,0
+KTF.US,D,20250313,000000,9.41,9.42,9.34,9.36,85927,0
+KTF.US,D,20250314,000000,9.3458,9.36,9.33,9.34,63642,0
+KTF.US,D,20250317,000000,9.375,9.45,9.34,9.39,185337,0
+KTF.US,D,20250318,000000,9.4102,9.4102,9.33,9.38,95690,0
+KTF.US,D,20250319,000000,9.38,9.39,9.35,9.39,140359,0
+KTF.US,D,20250320,000000,9.35,9.4,9.31,9.34,138693,0
+KTF.US,D,20250321,000000,9.37,9.38,9.33,9.37,50507,0
+KTF.US,D,20250324,000000,9.42,9.42,9.36,9.4,42949,0
+KTF.US,D,20250325,000000,9.395,9.4,9.36,9.375,125188,0
+KTF.US,D,20250326,000000,9.3549,9.36,9.32,9.32,109004,0
+KTF.US,D,20250327,000000,9.31,9.34,9.27,9.32,122952,0
+KTF.US,D,20250328,000000,9.35,9.43,9.29,9.34,66676,0
+KTF.US,D,20250331,000000,9.34,9.38,9.3,9.38,151912,0
+KTF.US,D,20250401,000000,9.38,9.439,9.38,9.41,59582,0
+KTF.US,D,20250402,000000,9.4455,9.4455,9.38,9.4,110863,0
+KTF.US,D,20250403,000000,9.4,9.4892,9.4,9.46,135548,0
+KTF.US,D,20250404,000000,9.5,9.5,9.4201,9.44,323023,0
+KTF.US,D,20250407,000000,9.35,9.4319,9.25,9.25,420391,0
+KTF.US,D,20250408,000000,9.26,9.3,8.96,9.02,221270,0
+KTF.US,D,20250409,000000,8.83,9,8.75,8.952,224819,0
+KTF.US,D,20250410,000000,8.8725,8.97,8.8,8.8,130431,0
+KTF.US,D,20250411,000000,8.86,8.86,8.76,8.8,76443,0
+KTF.US,D,20250414,000000,8.855,8.95,8.8265,8.92,113616,0
+KTF.US,D,20250415,000000,8.965,9.029,8.95,8.98,77195,0
+KTF.US,D,20250416,000000,9.015,9.015,8.9255,8.953,84682,0
+KTF.US,D,20250417,000000,8.97,8.9971,8.94,8.963,43172,0
+KTF.US,D,20250421,000000,8.885,8.9,8.83,8.86,84905,0
+KTF.US,D,20250422,000000,8.85,8.89,8.83,8.88,50739,0
+KTF.US,D,20250423,000000,8.86,8.95,8.76,8.86,434045,0
+KTF.US,D,20250424,000000,8.8575,8.98,8.8575,8.94,42796,0
+KTF.US,D,20250425,000000,8.96,9.01,8.96,9.01,54842,0
+KTF.US,D,20250428,000000,9.01,9.03,8.94,8.99,35850,0
+KTF.US,D,20250429,000000,8.9773,9.02,8.96,9.01,54139,0
+KTF.US,D,20250430,000000,8.98,9.07,8.98,9.06,57560,0
+KTF.US,D,20250501,000000,9.12,9.16,9.08,9.15,68759,0
+KTF.US,D,20250502,000000,9.16,9.16,9.1,9.14,77066,0
+KTF.US,D,20250505,000000,9.136,9.15,9.11,9.11,32450,0
+KTF.US,D,20250506,000000,9.1,9.15,9.1,9.14,36405,0
+KTF.US,D,20250507,000000,9.11,9.2,9.11,9.199,57240,0
+KTF.US,D,20250508,000000,9.1452,9.21,9.1452,9.2,42338,0
+KTF.US,D,20250509,000000,9.2,9.21,9.16,9.176,43619,0
+KTF.US,D,20250512,000000,9.16,9.2,9.145,9.18,84934,0
+KTF.US,D,20250513,000000,9.16,9.2,9.16,9.19,55308,0
+KTF.US,D,20250514,000000,9.18,9.22,9.13,9.15,104578,0
+KTF.US,D,20250515,000000,9.18,9.2153,9.16,9.17,115651,0
+KTF.US,D,20250516,000000,9.2,9.21,9.167,9.19,96159,0
+KTF.US,D,20250519,000000,9.06,9.08,9.03,9.07,197962,0
+KTF.US,D,20250520,000000,9.06,9.06,9.03,9.05,48625,0
+KTF.US,D,20250521,000000,9.09,9.09,8.91,8.91,78411,0
+KTF.US,D,20250522,000000,8.91,8.94,8.8861,8.93,57618,0
+KTF.US,D,20250523,000000,8.925,8.94,8.88,8.9,50217,0
+KTF.US,D,20250527,000000,8.9299,8.97,8.91,8.94,90048,0
+KTF.US,D,20250528,000000,8.9374,9.02,8.9,8.94,157790,0
+KTF.US,D,20250529,000000,8.98,9.02,8.93,8.96,70193,0
+KTF.US,D,20250530,000000,8.9994,8.9994,8.93,8.98,46879,0
+KTF.US,D,20250602,000000,8.98,9,8.88,8.89,86973,0
+KTF.US,D,20250603,000000,8.925,8.94,8.86,8.87,110075,0
+KTF.US,D,20250604,000000,8.88,8.9,8.85,8.88,94498,0
+KTF.US,D,20250605,000000,8.8834,8.9499,8.85,8.8899,153414,0
+KTF.US,D,20250606,000000,8.8916,8.8916,8.82,8.82,80735,0
+KTF.US,D,20250609,000000,8.85,8.8818,8.78,8.85,156567,0
+KTF.US,D,20250610,000000,8.83,8.85,8.8,8.8,91401,0
+KTF.US,D,20250611,000000,8.8275,8.83,8.8,8.82,100860,0
+KTF.US,D,20250612,000000,8.83,8.85,8.825,8.83,140379,0
+KTF.US,D,20250613,000000,8.82,8.87,8.81,8.845,92689,0
+KTF.US,D,20250616,000000,8.87,8.8908,8.85,8.86,62340,0
+KTF.US,D,20250617,000000,8.8874,8.932,8.85,8.88,62842,0
+KTF.US,D,20250618,000000,8.87,8.9,8.85,8.85,100677,0
+KTF.US,D,20250620,000000,8.85,8.85,8.71,8.71,133086,0
+KTF.US,D,20250623,000000,8.74,8.7799,8.72,8.73,195057,0
+KTF.US,D,20250624,000000,8.758,8.758,8.71,8.75,251820,0
+KTF.US,D,20250625,000000,8.753,8.77,8.73,8.75,108585,0
+KTF.US,D,20250626,000000,8.7446,8.77,8.73,8.77,113133,0
+KTF.US,D,20250627,000000,8.77,8.81,8.77,8.8,111100,0
+KTF.US,D,20250630,000000,8.81,8.865,8.81,8.84,99607,0
+KTF.US,D,20250701,000000,8.83,8.8899,8.83,8.86,76351,0
+KTF.US,D,20250702,000000,8.8932,8.8932,8.83,8.85,69399,0
+KTF.US,D,20250703,000000,8.8328,8.889,8.8224,8.845,102433,0
+KTF.US,D,20250707,000000,8.85,8.874426,8.8,8.84,141793,0
+KTF.US,D,20250708,000000,8.801,8.84,8.8,8.82,66512,0
+KTF.US,D,20250709,000000,8.83,8.838,8.81,8.81,56765,0
+KTF.US,D,20250710,000000,8.83,8.8415,8.8,8.81,51614,0
+KTF.US,D,20250711,000000,8.785,8.79,8.75,8.75,55408,0
+KTF.US,D,20250714,000000,8.76,8.79,8.75,8.75,92671,0
+KTF.US,D,20250715,000000,8.75,8.76,8.75,8.755,96878,0
+KTF.US,D,20250716,000000,8.76,8.77,8.715,8.73,157585,0
+KTF.US,D,20250717,000000,8.72,8.73,8.65,8.65,143695,0
+KTF.US,D,20250718,000000,8.67,8.68,8.595,8.6,154929,0
+KTF.US,D,20250721,000000,8.56,8.57,8.55,8.55,100272,0
+KTF.US,D,20250722,000000,8.54,8.557,8.52,8.54,139862,0
+KTF.US,D,20250723,000000,8.52,8.535,8.51,8.52,136744,0
+KTF.US,D,20250724,000000,8.49,8.52,8.48,8.51,104388,0
+KTF.US,D,20250725,000000,8.515,8.53,8.51,8.52,65559,0
+KTF.US,D,20250728,000000,8.54,8.5498,8.51,8.51,48788,0
+KTF.US,D,20250729,000000,8.535,8.55,8.515,8.55,158453,0
+KTF.US,D,20250730,000000,8.5406,8.55,8.53,8.54,88021,0
+KTF.US,D,20250731,000000,8.5769,8.58,8.56,8.58,129887,0
+KTF.US,D,20250801,000000,8.6396,8.67,8.614,8.66,99075,0
+KTF.US,D,20250804,000000,8.65,8.65,8.59,8.63,233975,0
+KTF.US,D,20250805,000000,8.66,8.69,8.63,8.65,149928,0
+KTF.US,D,20250806,000000,8.65,8.7,8.65,8.67,125803,0
+KTF.US,D,20250807,000000,8.7,8.71,8.655,8.66,74489,0
+KTF.US,D,20250808,000000,8.67,8.68,8.66,8.68,31066,0
+KTF.US,D,20250811,000000,8.71,8.72,8.66,8.67,138357,0
+KTF.US,D,20250812,000000,8.66,8.66,8.61,8.62,148064,0
+KTF.US,D,20250813,000000,8.65,8.65,8.62,8.63,108216,0
+KTF.US,D,20250814,000000,8.63,8.6599,8.62,8.6299,132064,0
+KTF.US,D,20250815,000000,8.6088,8.63,8.6,8.62,116334,0
+KTF.US,D,20250818,000000,8.62,8.6299,8.61,8.62,99617,0
+KTF.US,D,20250819,000000,8.57,8.61,8.56,8.58,168321,0
+KTF.US,D,20250820,000000,8.5617,8.58,8.56,8.56,53223,0
+KTF.US,D,20250821,000000,8.5756,8.64,8.55,8.62,274399,0
+KTF.US,D,20250822,000000,8.63,8.72,8.6,8.72,169871,0
+KTF.US,D,20250825,000000,8.7389,8.74,8.64,8.65,113315,0
+KTF.US,D,20250826,000000,8.675,8.7,8.63,8.7,141103,0
+KTF.US,D,20250827,000000,8.67,8.7159,8.6505,8.705,72890,0
+KTF.US,D,20250828,000000,8.73,8.77,8.6742,8.77,169125,0
+KTF.US,D,20250829,000000,8.7378,8.85,8.733,8.85,138252,0
+KTF.US,D,20250902,000000,8.78,8.79,8.76,8.76,94033,0
+KTF.US,D,20250903,000000,8.7504,8.79,8.75,8.78,38965,0
+KTF.US,D,20250904,000000,8.763,8.81,8.763,8.807,80078,0
+KTF.US,D,20250905,000000,8.8365,8.95,8.83,8.95,115144,0
+KTF.US,D,20250908,000000,8.95,9.06,8.95,9.06,486135,0
+KTF.US,D,20250909,000000,9.09,9.13,9.04,9.07,166419,0
+KTF.US,D,20250910,000000,9.07,9.15,9.06,9.15,218814,0
+KTF.US,D,20250911,000000,9.1001,9.25,9.1001,9.25,252914,0
+KTF.US,D,20250912,000000,9.2314,9.3,9.21,9.29,108711,0
+KTF.US,D,20250915,000000,9.3,9.32,9.277,9.29,116303,0
+KTF.US,D,20250916,000000,9.29,9.3295,9.22,9.25,118170,0
+KTF.US,D,20250917,000000,9.2734,9.303,9.24,9.26,58601,0
+KTF.US,D,20250918,000000,9.275,9.29,9.22,9.26,107023,0
+KTF.US,D,20250919,000000,9.18,9.1916,9.12,9.15,131998,0
+KTF.US,D,20250922,000000,9.14,9.15,9.12,9.14,46158,0
+KTF.US,D,20250923,000000,9.12,9.15,9.1,9.115,68067,0
+KTF.US,D,20250924,000000,9.1,9.1,9.07,9.08,86372,0
+KTF.US,D,20250925,000000,9.07,9.11,9.04,9.11,120543,0
+KTF.US,D,20250926,000000,9.075,9.1098,9.05,9.09,77126,0
+KTF.US,D,20250929,000000,9.14,9.15,9.07,9.12,163460,0
+KTF.US,D,20250930,000000,9.1001,9.18,9.1001,9.17,123642,0
+KTF.US,D,20251001,000000,9.19,9.22,9.17,9.22,84287,0
+KTF.US,D,20251002,000000,9.21,9.21,9.14,9.21,91331,0
+KTF.US,D,20251003,000000,9.175,9.21,9.15,9.17,107316,0
+KTF.US,D,20251006,000000,9.1501,9.17,9.13,9.142,98799,0
+KTF.US,D,20251007,000000,9.176,9.2499,9.15,9.18,77940,0
+KTF.US,D,20251008,000000,9.2,9.24,9.16,9.2,77784,0
+KTF.US,D,20251009,000000,9.22,9.22,9.18,9.21,72529,0
+KTF.US,D,20251010,000000,9.2475,9.2475,9.19,9.21,94979,0
+KTF.US,D,20251013,000000,9.215,9.25,9.19,9.24,36222,0
+KTF.US,D,20251014,000000,9.25,9.26,9.227,9.24,59874,0
+KTF.US,D,20251015,000000,9.2724,9.3017,9.24,9.27,61074,0
+KTF.US,D,20251016,000000,9.3,9.3,9.23,9.27,73917,0
+KTF.US,D,20251017,000000,9.2936,9.2936,9.21,9.2344,82541,0
+KTF.US,D,20251020,000000,9.2,9.25,9.19,9.21,73373,0
+KTF.US,D,20251021,000000,9.21,9.25,9.21,9.25,223265,0
+KTF.US,D,20251022,000000,9.2975,9.2975,9.22,9.23,85628,0
+KTF.US,D,20251023,000000,9.21,9.26,9.18,9.2,89562,0
+KTF.US,D,20251024,000000,9.195,9.24,9.19,9.23,78967,0
+KTF.US,D,20251027,000000,9.23,9.249,9.17,9.19,138478,0
+KTF.US,D,20251028,000000,9.17,9.2,9.13,9.17,141867,0
+KTF.US,D,20251029,000000,9.1823,9.19,9.16,9.17,134110,0
+KTF.US,D,20251030,000000,9.1701,9.195,9.17,9.18,119176,0
+KTF.US,D,20251031,000000,9.2038,9.2038,9.18,9.2,93335,0
+KTF.US,D,20251103,000000,9.18,9.26,9.18,9.21,72792,0
+KTF.US,D,20251104,000000,9.1947,9.23,9.18,9.21,145347,0
+KTF.US,D,20251105,000000,9.18,9.2264,9.18,9.2,108140,0
+KTF.US,D,20251106,000000,9.19,9.2199,9.17,9.17,180151,0
+KTF.US,D,20251107,000000,9.16,9.17,9.14,9.15,141871,0
+KTF.US,D,20251110,000000,9.19,9.2,9.16,9.2,72042,0
+KTF.US,D,20251111,000000,9.22,9.28,9.22,9.28,133277,0
+KTF.US,D,20251112,000000,9.26,9.275,9.24,9.26,64328,0
+KTF.US,D,20251113,000000,9.26,9.37,9.24,9.34,187453,0
+KTF.US,D,20251114,000000,9.2801,9.33,9.2801,9.32,64041,0
+KTF.US,D,20251117,000000,9.32,9.32,9.26,9.27,84188,0
+KTF.US,D,20251118,000000,9.2789,9.284,9.26,9.27,177044,0
+KTF.US,D,20251119,000000,9.28,9.28,9.21,9.22,83480,0
+KTF.US,D,20251120,000000,9.18,9.19,9.11,9.13,187238,0
+KTF.US,D,20251121,000000,9.11,9.139,9.09,9.11,106297,0
+KTF.US,D,20251124,000000,9.12,9.15,9.09,9.09,140059,0
+KTF.US,D,20251125,000000,9.12,9.135,9.07,9.09,508915,0
+KTF.US,D,20251126,000000,9.0946,9.11,9.08,9.1,170630,0
+KTF.US,D,20251128,000000,9.11,9.13,9.1,9.12,75642,0
+KTF.US,D,20251201,000000,9.1,9.14,9.1,9.11,204109,0
+KTF.US,D,20251202,000000,9.1001,9.14,9.09,9.11,155741,0
+KTF.US,D,20251203,000000,9.12,9.1746,9.12,9.16,135289,0
+KTF.US,D,20251204,000000,9.15,9.2,9.13,9.192,113248,0
+KTF.US,D,20251205,000000,9.2094,9.23,9.18,9.23,103953,0
+KTF.US,D,20251208,000000,9.23,9.27,9.21,9.21,84603,0
+KTF.US,D,20251209,000000,9.19,9.2,9.15,9.15,122156,0
+KTF.US,D,20251210,000000,9.165,9.185,9.15,9.185,26185,0
+KTF.US,D,20251211,000000,9.19,9.2144,9.17,9.19,66605,0
+KTF.US,D,20251212,000000,9.18,9.19,9.1001,9.15,110755,0
+KTF.US,D,20251215,000000,9.12,9.14,9.1,9.1,134833,0
+KTF.US,D,20251216,000000,9.1,9.15,9.08,9.11,201430,0
+KTF.US,D,20251217,000000,9.14,9.14,9.1,9.12,102437,0
+KTF.US,D,20251218,000000,9.125,9.1599,9.12,9.13,122017,0
+KTF.US,D,20251219,000000,9.08,9.08,8.975,9.04,502256,0
+KTF.US,D,20251222,000000,9.065,9.11,9.02,9.033,198417,0
+KTF.US,D,20251223,000000,9.032,9.04,8.99,9.03,231796,0
+KTF.US,D,20251224,000000,9.01,9.04,9.01,9.03,78467,0
+KTF.US,D,20251226,000000,9.04,9.05,9.025,9.04,167505,0
+KTF.US,D,20251229,000000,9.04,9.1,9.025,9.04,227741,0
+KTF.US,D,20251230,000000,9.055,9.09,9,9.05,166862,0
+KTF.US,D,20251231,000000,9.04,9.09,9.02,9.09,209075,0
+KTF.US,D,20260102,000000,9.06,9.09,9.05,9.08,116348,0
+KTF.US,D,20260105,000000,9.1,9.14,9.1,9.13,141144,0
+KTF.US,D,20260106,000000,9.12,9.14,9.12,9.13,32996,0
+KTF.US,D,20260107,000000,9.135,9.15,9.1,9.12,157104,0
+KTF.US,D,20260108,000000,9.09,9.1385,9.09,9.12,149854,0
+KTF.US,D,20260109,000000,9.12,9.13,9.11,9.13,81597,0
+KTF.US,D,20260112,000000,9.1334,9.15,9.116,9.14,74380,0
+KTF.US,D,20260113,000000,9.1528,9.17,9.14,9.16,46734,0
+KTF.US,D,20260114,000000,9.171,9.18,9.16,9.18,33587,0
+KTF.US,D,20260115,000000,9.18,9.18,9.15,9.17,87540,0
+KTF.US,D,20260116,000000,9.1644,9.1699,9.121,9.13,144097,0
+KTF.US,D,20260120,000000,9.13,9.13,9.08,9.1,213773,0
+KTF.US,D,20260121,000000,9.05,9.06,8.98,8.98,387975,0
+KTF.US,D,20260122,000000,8.99,8.99,8.95,8.97,194333,0
+KTF.US,D,20260123,000000,8.965,8.98,8.95,8.98,130539,0
+KTF.US,D,20260126,000000,8.99,9.02,8.98,9,211271,0
+KTF.US,D,20260127,000000,8.98,9.04,8.98,9.04,81846,0
+KTF.US,D,20260128,000000,9.0391,9.09,9.0259,9.08,42509,0
+KTF.US,D,20260129,000000,9.065,9.11,9.03,9.1,52949,0
+KTF.US,D,20260130,000000,9.075,9.15,9.075,9.11,68856,0
+KTF.US,D,20260202,000000,9.12,9.15,9.11,9.13,122103,0
+KTF.US,D,20260203,000000,9.13,9.1586,9.13,9.14,85514,0
+KTF.US,D,20260204,000000,9.16,9.16,9.1,9.12,80508,0
+KTF.US,D,20260205,000000,9.1,9.16,9.1,9.15,76080,0
+KTF.US,D,20260206,000000,9.18,9.19,9.15,9.17,89151,0
+KTF.US,D,20260209,000000,9.14,9.18,9.14,9.17,88918,0
+KTF.US,D,20260210,000000,9.18,9.25,9.18,9.22,136183,0
+KTF.US,D,20260211,000000,9.215,9.23,9.2,9.23,50633,0
+KTF.US,D,20260212,000000,9.22,9.2299,9.195,9.21,121658,0
+KTF.US,D,20260213,000000,9.22,9.23,9.194,9.2,122855,0
+KTF.US,D,20260217,000000,9.2,9.23,9.2,9.21,103145,0
+KTF.US,D,20260218,000000,9.22,9.225,9.18,9.19,76370,0
diff --git a/daily/us/nyse stocks/1/ladr.us.txt b/daily/us/nyse stocks/1/ladr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..221200214c57f475d462f762e098390fa6e9a39c
--- /dev/null
+++ b/daily/us/nyse stocks/1/ladr.us.txt	
@@ -0,0 +1,3027 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LADR.US,D,20140206,000000,8.00071,8.2375,8.00071,8.2375,14951094.723719,0
+LADR.US,D,20140207,000000,8.24956,8.6496,8.15925,8.38801,1507037.7592796,0
+LADR.US,D,20140210,000000,8.36505,8.65582,8.29167,8.48121,623921.86609867,0
+LADR.US,D,20140211,000000,8.49517,8.60358,8.34926,8.38801,408751.99599037,0
+LADR.US,D,20140212,000000,8.35366,8.38275,8.11992,8.18575,300657.54627583,0
+LADR.US,D,20140213,000000,8.14757,8.43987,8.11485,8.4082,501636.2572893,0
+LADR.US,D,20140214,000000,8.36505,8.43987,8.29167,8.36505,317353.94976235,0
+LADR.US,D,20140218,000000,8.31577,8.33127,8.20985,8.22794,110939.37054648,0
+LADR.US,D,20140219,000000,8.1935,8.26755,8.17608,8.21933,62006.105142078,0
+LADR.US,D,20140220,000000,8.26755,8.26755,8.03955,8.0738,280964.6740071,0
+LADR.US,D,20140221,000000,8.02922,8.23311,8.02922,8.20985,127407.92952846,0
+LADR.US,D,20140224,000000,8.26755,8.29167,8.10815,8.29167,203055.44051129,0
+LADR.US,D,20140225,000000,8.24354,8.49173,8.19866,8.38801,185037.95696174,0
+LADR.US,D,20140226,000000,8.38801,8.52483,8.15101,8.15427,231033.28244748,0
+LADR.US,D,20140227,000000,8.15101,8.30132,8.14757,8.20985,467249.50479416,0
+LADR.US,D,20140228,000000,8.14757,8.31061,8.11992,8.24354,270058.44737913,0
+LADR.US,D,20140303,000000,8.11992,8.25291,8.10815,8.15925,1236135.8691703,0
+LADR.US,D,20140304,000000,8.29167,8.33472,8.1935,8.26755,471677.84041684,0
+LADR.US,D,20140305,000000,8.24354,8.26755,8.15101,8.16517,299280.0276658,0
+LADR.US,D,20140306,000000,8.18575,8.45135,8.18575,8.37825,1868185.9311948,0
+LADR.US,D,20140307,000000,8.45996,9.21296,8.42581,9.0194,1031371.594875,0
+LADR.US,D,20140310,000000,9.04485,9.1613,8.96859,9.01002,358977.37817241,0
+LADR.US,D,20140311,000000,9.06648,9.14407,8.92219,9.09049,712531.43004174,0
+LADR.US,D,20140312,000000,9.0194,9.21296,8.94602,9.13833,723911.11336951,0
+LADR.US,D,20140313,000000,9.16321,9.17755,8.98458,9.0194,548037.10418679,0
+LADR.US,D,20140314,000000,9.0194,9.58611,8.80269,9.18904,541015.7308771,0
+LADR.US,D,20140317,000000,9.26272,9.36892,8.92678,8.96103,618337.58542083,0
+LADR.US,D,20140318,000000,8.92219,9.345,8.80269,9.18904,616682.05470893,0
+LADR.US,D,20140319,000000,9.18904,9.19286,9.07212,9.14981,539941.3081676,0
+LADR.US,D,20140320,000000,9.14981,9.20817,8.9573,9.12685,396338.65112593,0
+LADR.US,D,20140321,000000,9.13833,9.21296,8.87865,8.87865,3229807.6838209,0
+LADR.US,D,20140324,000000,8.97424,9.24741,8.85742,9.1613,405386.58633612,0
+LADR.US,D,20140325,000000,9.16798,9.35744,9.11632,9.21296,446995.38253029,0
+LADR.US,D,20140326,000000,9.22253,9.27037,8.92219,8.92678,463406.45780699,0
+LADR.US,D,20140327,000000,8.95262,9.0194,8.83512,8.95262,382273.9561827,0
+LADR.US,D,20140328,000000,8.9573,9.15555,8.94602,9.01375,264943.44276798,0
+LADR.US,D,20140331,000000,9.04954,9.36126,9.01002,9.15555,3263577.7929323,0
+LADR.US,D,20140401,000000,9.13833,9.38422,9.13546,9.3737,612565.17625301,0
+LADR.US,D,20140402,000000,9.35552,9.4445,9.23784,9.32108,391126.44679496,0
+LADR.US,D,20140403,000000,9.35552,9.42154,9.32108,9.38709,328602.98830541,0
+LADR.US,D,20140404,000000,9.42728,9.54975,9.13546,9.27037,873832.79735826,0
+LADR.US,D,20140407,000000,9.22635,9.27037,8.97424,9.00619,190956.68828844,0
+LADR.US,D,20140408,000000,8.99395,9.09049,8.85368,8.96668,259981.03126539,0
+LADR.US,D,20140409,000000,8.99395,9.45599,8.97424,9.43781,310949.21983651,0
+LADR.US,D,20140410,000000,9.39953,9.39953,9.12206,9.16321,278119.75317516,0
+LADR.US,D,20140411,000000,9.08149,9.18904,8.6496,8.78967,212436.78121207,0
+LADR.US,D,20140414,000000,8.84803,9.06648,8.68949,8.79618,102972.12899544,0
+LADR.US,D,20140415,000000,8.80652,8.8444,8.592,8.74863,188112.81261478,0
+LADR.US,D,20140416,000000,8.8157,9.06179,8.80269,8.94075,104670.51119674,0
+LADR.US,D,20140417,000000,8.97424,9.01002,8.81934,8.94075,163114.71692836,0
+LADR.US,D,20140421,000000,8.97892,8.97892,8.87311,8.89349,78481.980231999,0
+LADR.US,D,20140422,000000,8.8444,8.99959,8.7714,8.82402,250985.35396909,0
+LADR.US,D,20140423,000000,8.76776,8.85368,8.68405,8.80269,196345.52436835,0
+LADR.US,D,20140424,000000,8.81934,8.85742,8.5722,8.67773,183320.76191145,0
+LADR.US,D,20140425,000000,8.63668,8.70949,8.3261,8.56684,601686.12374025,0
+LADR.US,D,20140428,000000,8.61333,8.72767,8.46618,8.55794,205179.20213161,0
+LADR.US,D,20140429,000000,8.55794,8.62597,8.49517,8.592,122187.36393127,0
+LADR.US,D,20140430,000000,8.592,8.67773,8.51058,8.674,234148.89927335,0
+LADR.US,D,20140501,000000,8.62061,8.62061,8.39853,8.58664,141317.94104658,0
+LADR.US,D,20140502,000000,8.64013,8.7513,8.60721,8.69314,331716.51481473,0
+LADR.US,D,20140505,000000,8.61162,8.86938,8.48464,8.86296,230188.79455908,0
+LADR.US,D,20140506,000000,8.87311,8.87311,8.48464,8.66501,379888.90499295,0
+LADR.US,D,20140507,000000,8.64481,8.6496,8.46618,8.58664,159772.30075622,0
+LADR.US,D,20140508,000000,8.52847,8.54818,8.36065,8.48121,321033.95205819,0
+LADR.US,D,20140509,000000,8.44695,8.51058,8.31061,8.40466,204359.79804188,0
+LADR.US,D,20140512,000000,8.39853,8.48464,8.36505,8.39853,559181.62690208,0
+LADR.US,D,20140513,000000,8.38801,8.58301,8.30554,8.44695,251904.0480952,0
+LADR.US,D,20140514,000000,8.4082,8.41595,8.26755,8.29167,142124.80323698,0
+LADR.US,D,20140515,000000,8.25291,8.31577,8.15925,8.20297,132342.12175756,0
+LADR.US,D,20140516,000000,8.1802,8.28573,8.13839,8.26238,222687.69359992,0
+LADR.US,D,20140519,000000,8.22794,8.38801,8.1802,8.32094,215726.93947032,0
+LADR.US,D,20140520,000000,8.30554,8.35366,8.05457,8.06873,655620.47150353,0
+LADR.US,D,20140521,000000,8.05954,8.1935,8.05954,8.13839,198676.22732765,0
+LADR.US,D,20140522,000000,8.13839,8.34506,8.08145,8.31577,585933.49817851,0
+LADR.US,D,20140523,000000,8.32094,8.4082,8.30132,8.36505,128993.43463575,0
+LADR.US,D,20140527,000000,8.43366,8.58664,8.39241,8.51861,135895.6599018,0
+LADR.US,D,20140528,000000,8.53383,8.74404,8.50436,8.70596,199492.49594256,0
+LADR.US,D,20140529,000000,8.74863,8.76776,8.51861,8.53919,398062.11712589,0
+LADR.US,D,20140530,000000,8.57679,9.07212,8.51058,8.99395,875617.9276966,0
+LADR.US,D,20140602,000000,9.06648,9.30385,9.06648,9.22253,348037.70647955,0
+LADR.US,D,20140603,000000,9.23114,9.35552,9.14981,9.32777,331319.3546692,0
+LADR.US,D,20140604,000000,9.33256,9.46938,9.30385,9.4445,367336.55407758,0
+LADR.US,D,20140605,000000,9.43781,9.60524,9.42728,9.51817,213925.08659954,0
+LADR.US,D,20140606,000000,9.56698,9.68753,9.46173,9.5775,308737.66492086,0
+LADR.US,D,20140609,000000,9.62534,9.64256,9.43589,9.51052,213375.33334546,0
+LADR.US,D,20140610,000000,9.52104,9.56698,9.32108,9.47512,305024.21756014,0
+LADR.US,D,20140611,000000,9.47512,9.52104,9.40623,9.5153,130968.78378064,0
+LADR.US,D,20140612,000000,9.46651,9.46938,9.35744,9.45599,176226.22752231,0
+LADR.US,D,20140613,000000,9.49234,9.5153,9.40623,9.47895,165836.30908353,0
+LADR.US,D,20140616,000000,9.45025,9.46173,9.2187,9.31055,442148.98359652,0
+LADR.US,D,20140617,000000,9.30098,9.42154,9.27419,9.3957,139597.61052147,0
+LADR.US,D,20140618,000000,9.37944,9.3957,9.32108,9.345,127053.62087231,0
+LADR.US,D,20140619,000000,9.37944,9.37944,9.22635,9.22635,138895.26415884,0
+LADR.US,D,20140620,000000,9.21296,9.26272,9.09049,9.10006,625455.11329208,0
+LADR.US,D,20140623,000000,9.12685,9.17755,9.02409,9.05231,162475.08006239,0
+LADR.US,D,20140624,000000,9.0194,9.12685,8.72767,8.77781,187018.53189801,0
+LADR.US,D,20140625,000000,8.72767,8.88698,8.70949,8.86296,144710.52481605,0
+LADR.US,D,20140626,000000,8.9064,8.97424,8.77781,8.81015,162932.85938804,0
+LADR.US,D,20140627,000000,8.7714,8.81015,8.66223,8.78135,478533.03356038,0
+LADR.US,D,20140630,000000,8.79618,8.84803,8.67036,8.76135,203463.0522396,0
+LADR.US,D,20140701,000000,8.8157,9.17755,8.7559,9.04954,602412.50874327,0
+LADR.US,D,20140702,000000,9.07212,9.40623,8.99395,9.32777,512900.97320653,0
+LADR.US,D,20140703,000000,9.32777,9.32777,9.2187,9.25028,45421.533591275,0
+LADR.US,D,20140707,000000,9.22635,9.25028,9.08149,9.1058,204821.75800063,0
+LADR.US,D,20140708,000000,9.08149,9.20243,9.02409,9.15555,318291.45673746,0
+LADR.US,D,20140709,000000,9.17755,9.20243,9.11632,9.15555,59739.156837711,0
+LADR.US,D,20140710,000000,9.08714,9.21296,9.02696,9.14981,90848.292973939,0
+LADR.US,D,20140711,000000,9.13546,9.16798,9.1058,9.11632,109087.35007837,0
+LADR.US,D,20140714,000000,9.24262,9.24262,9.03921,9.04954,104559.7244193,0
+LADR.US,D,20140715,000000,9.05614,9.14407,8.97892,9.03921,233471.63670939,0
+LADR.US,D,20140716,000000,9.11632,9.12206,9.01375,9.05614,83494.559331926,0
+LADR.US,D,20140717,000000,9.00619,9.11632,8.89808,8.92219,100070.76961651,0
+LADR.US,D,20140718,000000,8.89349,9.15555,8.85368,9.14981,200916.00151681,0
+LADR.US,D,20140721,000000,9.13833,9.16798,9.01002,9.03921,92088.895849588,0
+LADR.US,D,20140722,000000,9.09719,9.12206,8.96859,9.02409,79117.43646485,0
+LADR.US,D,20140723,000000,9.02409,9.03261,8.96859,8.99959,58407.625191901,0
+LADR.US,D,20140724,000000,9.02696,9.04954,8.93041,9.02409,200382.97079517,0
+LADR.US,D,20140725,000000,8.96859,9.04485,8.80269,8.88238,117259.44265183,0
+LADR.US,D,20140728,000000,8.94602,8.94602,8.60721,8.70596,148616.28129988,0
+LADR.US,D,20140729,000000,8.70596,8.78422,8.64013,8.69314,184672.15156454,0
+LADR.US,D,20140730,000000,8.7513,8.77781,8.68405,8.71313,97204.94561901,0
+LADR.US,D,20140731,000000,8.66223,8.72767,8.48464,8.53383,229154.08786414,0
+LADR.US,D,20140801,000000,8.50436,8.61333,8.41442,8.49977,176792.70330883,0
+LADR.US,D,20140804,000000,8.55526,8.73226,8.49173,8.674,127184.26565703,0
+LADR.US,D,20140805,000000,8.60721,8.80652,8.46618,8.51058,157555.52004918,0
+LADR.US,D,20140806,000000,8.4082,8.56339,8.25291,8.37032,271065.97995885,0
+LADR.US,D,20140807,000000,8.37032,8.41442,8.13839,8.24354,202264.25569506,0
+LADR.US,D,20140808,000000,8.24956,8.35366,8.17111,8.18929,198852.8590766,0
+LADR.US,D,20140811,000000,8.24354,8.51861,8.17111,8.35366,261067.99587422,0
+LADR.US,D,20140812,000000,8.30554,8.42581,8.28573,8.4082,125543.36716102,0
+LADR.US,D,20140813,000000,8.41442,8.63132,8.39241,8.61162,147379.85905734,0
+LADR.US,D,20140814,000000,8.59822,8.67036,8.51861,8.64481,161583.5600515,0
+LADR.US,D,20140815,000000,8.73772,8.83512,8.56339,8.76135,151195.73192928,0
+LADR.US,D,20140818,000000,8.84803,8.90267,8.77781,8.88698,58284.29651513,0
+LADR.US,D,20140819,000000,8.87865,8.9573,8.85742,8.92219,115658.26017037,0
+LADR.US,D,20140820,000000,8.90267,8.96103,8.84803,8.85742,43282.09459679,0
+LADR.US,D,20140821,000000,8.85742,9.0194,8.85742,8.96859,164272.75230007,0
+LADR.US,D,20140822,000000,8.99395,9.23114,8.99395,9.03921,179307.35412501,0
+LADR.US,D,20140825,000000,9.09049,9.19765,9.09049,9.13546,116567.54787198,0
+LADR.US,D,20140826,000000,9.16321,9.19765,9.0194,9.06648,100388.49773293,0
+LADR.US,D,20140827,000000,9.1058,9.14981,9.0194,9.07212,71814.915578447,0
+LADR.US,D,20140828,000000,9.06179,9.13546,8.87865,8.94602,112687.9203451,0
+LADR.US,D,20140829,000000,8.96103,9.08149,8.91377,9.0194,81506.668287711,0
+LADR.US,D,20140902,000000,9.06648,9.18904,8.58301,8.69314,510683.14734121,0
+LADR.US,D,20140903,000000,8.71313,8.99395,8.67773,8.9064,199766.32741132,0
+LADR.US,D,20140904,000000,8.92678,8.96668,8.84803,8.89808,38643.682160285,0
+LADR.US,D,20140905,000000,8.87311,8.87311,8.73772,8.80269,59241.661497519,0
+LADR.US,D,20140908,000000,8.81015,9.03921,8.81015,8.94602,83496.649648482,0
+LADR.US,D,20140909,000000,8.96103,9.24262,8.91377,9.14981,195803.08722221,0
+LADR.US,D,20140910,000000,9.17468,9.17468,8.96103,9.05614,77947.904352086,0
+LADR.US,D,20140911,000000,9.0194,9.25028,9.0194,9.2187,509160.35173058,0
+LADR.US,D,20140912,000000,9.24741,9.24741,9.07212,9.19286,402668.12965578,0
+LADR.US,D,20140915,000000,9.18904,9.26654,9.18904,9.23784,466618.22919441,0
+LADR.US,D,20140916,000000,9.23114,9.27037,9.18904,9.24741,582202.28312706,0
+LADR.US,D,20140917,000000,9.23784,9.34021,9.21296,9.30385,382510.16195347,0
+LADR.US,D,20140918,000000,9.31533,9.43781,9.31533,9.40623,310008.57738656,0
+LADR.US,D,20140919,000000,9.49234,9.49234,9.26654,9.27419,629708.90748238,0
+LADR.US,D,20140922,000000,9.23784,9.37944,9.21296,9.345,340959.89462285,0
+LADR.US,D,20140923,000000,9.32395,9.75929,9.32108,9.52104,660039.40070171,0
+LADR.US,D,20140924,000000,9.55262,9.55262,9.22635,9.24741,244175.10263149,0
+LADR.US,D,20140925,000000,9.25793,9.25793,9.03921,9.22635,208913.55265789,0
+LADR.US,D,20140926,000000,9.24262,9.29046,9.17468,9.24262,97127.603906459,0
+LADR.US,D,20140929,000000,9.17755,9.34021,9.15555,9.27037,117756.93799202,0
+LADR.US,D,20140930,000000,9.19765,9.28376,9.1058,9.16321,188989.70040979,0
+LADR.US,D,20141001,000000,9.23114,9.28376,9.06648,9.1613,267100.64945319,0
+LADR.US,D,20141002,000000,9.13833,9.24741,9.09049,9.22253,84489.550012313,0
+LADR.US,D,20141003,000000,9.28376,9.37944,9.2187,9.27419,152921.28824579,0
+LADR.US,D,20141006,000000,9.28089,9.30098,9.18234,9.27037,123099.78710771,0
+LADR.US,D,20141007,000000,9.19765,9.28376,9.14407,9.1613,46514.769149767,0
+LADR.US,D,20141008,000000,9.14407,9.31055,9.1058,9.28089,100506.60061832,0
+LADR.US,D,20141009,000000,9.28376,9.28376,9.01375,9.01375,62854.773663584,0
+LADR.US,D,20141010,000000,8.93041,9.07212,8.88698,8.92678,159592.53353245,0
+LADR.US,D,20141013,000000,8.92678,9.26654,8.92678,9.04485,177585.97844161,0
+LADR.US,D,20141014,000000,9.12685,9.3737,9.12685,9.21296,243574.1366218,0
+LADR.US,D,20141015,000000,9.04485,9.21296,8.92219,9.09049,181097.71025475,0
+LADR.US,D,20141016,000000,9.07212,9.30098,9.00619,9.18234,69250.09716493,0
+LADR.US,D,20141017,000000,9.32395,9.32395,9.05231,9.09049,63564.436134153,0
+LADR.US,D,20141020,000000,9.14407,9.27419,9.09049,9.23784,355912.97410214,0
+LADR.US,D,20141021,000000,9.27037,9.33256,9.18904,9.23784,56291.179679525,0
+LADR.US,D,20141022,000000,9.18234,9.23114,9.04954,9.15555,52703.151312125,0
+LADR.US,D,20141023,000000,9.22253,9.23784,9.09719,9.14407,62848.502713918,0
+LADR.US,D,20141024,000000,9.11632,9.20243,9.09049,9.17755,63608.332781818,0
+LADR.US,D,20141027,000000,9.13833,9.27037,9.07776,9.18234,42875.528026758,0
+LADR.US,D,20141028,000000,9.23784,9.3957,9.14407,9.37944,123148.90954676,0
+LADR.US,D,20141029,000000,9.36126,9.36126,9.19286,9.32108,63017.818354908,0
+LADR.US,D,20141030,000000,9.40623,9.40623,9.16798,9.25793,135619.73811647,0
+LADR.US,D,20141031,000000,9.39953,9.39953,9.13833,9.20817,936270.55286903,0
+LADR.US,D,20141103,000000,9.2187,9.32777,9.16798,9.23784,134343.59985938,0
+LADR.US,D,20141104,000000,9.22253,9.24741,9.22253,9.23784,110365.57865201,0
+LADR.US,D,20141105,000000,9.25793,9.28376,9.21296,9.25793,361555.78364353,0
+LADR.US,D,20141106,000000,9.16321,9.26272,9.14407,9.20817,127482.13576617,0
+LADR.US,D,20141107,000000,9.21296,9.23784,9.13546,9.23784,367054.3613426,0
+LADR.US,D,20141110,000000,9.21296,9.23784,9.1613,9.23784,73053.42813754,0
+LADR.US,D,20141111,000000,9.21296,9.23784,9.07212,9.14407,109700.85798739,0
+LADR.US,D,20141112,000000,9.15555,9.23784,9.12685,9.22635,52971.756989498,0
+LADR.US,D,20141113,000000,9.22635,9.23784,9.13546,9.21296,82427.452730378,0
+LADR.US,D,20141114,000000,9.16321,9.24741,9.13833,9.20243,86825.478763009,0
+LADR.US,D,20141117,000000,9.16798,9.17755,8.88698,8.94075,78337.748389674,0
+LADR.US,D,20141118,000000,8.96103,8.96103,8.72767,8.73772,174963.67632283,0
+LADR.US,D,20141119,000000,8.71763,8.81934,8.63668,8.80652,149440.911181,0
+LADR.US,D,20141120,000000,8.77781,9.19765,8.77781,9.17755,166533.42965477,0
+LADR.US,D,20141121,000000,9.23784,9.23784,9.11058,9.15555,150847.6942228,0
+LADR.US,D,20141124,000000,9.13546,9.23114,9.12206,9.21296,76911.107340591,0
+LADR.US,D,20141125,000000,9.22635,9.22635,9.09719,9.11632,118416.43286526,0
+LADR.US,D,20141126,000000,9.21296,9.23784,9.14981,9.22253,110311.23042158,0
+LADR.US,D,20141128,000000,9.21296,9.30098,9.15555,9.16798,60420.600034783,0
+LADR.US,D,20141201,000000,9.20243,9.23784,9.15555,9.21296,384603.61398373,0
+LADR.US,D,20141202,000000,9.29715,9.345,9.21296,9.32777,350898.30468566,0
+LADR.US,D,20141203,000000,9.35744,9.4445,9.32777,9.35744,92292.701713742,0
+LADR.US,D,20141204,000000,9.36126,9.53827,9.345,9.53827,116782.85047719,0
+LADR.US,D,20141205,000000,9.5153,9.5775,9.51052,9.54305,59977.45292503,0
+LADR.US,D,20141208,000000,9.48947,9.60237,9.42728,9.46651,119738.55808657,0
+LADR.US,D,20141209,000000,9.3737,9.55549,9.3737,9.48468,125993.83037871,0
+LADR.US,D,20141210,000000,9.42154,9.51817,9.22253,9.31055,190062.03280272,0
+LADR.US,D,20141211,000000,9.48947,9.48947,9.27419,9.29715,119696.75175547,0
+LADR.US,D,20141212,000000,9.21296,9.3957,9.12206,9.22253,121806.92631817,0
+LADR.US,D,20141215,000000,9.25028,9.32108,9.12685,9.18904,116760.90215336,0
+LADR.US,D,20141216,000000,9.27419,9.8511,9.27419,9.79847,340784.30803219,0
+LADR.US,D,20141217,000000,9.88274,10.0492,9.80423,9.91242,265231.90645264,0
+LADR.US,D,20141218,000000,9.96788,10.076,9.71719,9.73441,159421.12757491,0
+LADR.US,D,20141219,000000,9.72197,9.7889,9.62534,9.6483,294193.24232816,0
+LADR.US,D,20141222,000000,9.66074,9.72675,9.60237,9.64256,449895.69675095,0
+LADR.US,D,20141223,000000,9.66074,9.74589,9.5775,9.6837,664042.35690537,0
+LADR.US,D,20141224,000000,9.61003,9.80423,9.61003,9.68753,358618.88888315,0
+LADR.US,D,20141226,000000,9.69518,9.74589,9.62534,9.66074,116988.7466579,0
+LADR.US,D,20141229,000000,9.69518,9.70762,9.66361,9.68753,313766.96655323,0
+LADR.US,D,20141230,000000,9.67414,9.69231,9.59663,9.60237,71332.052454141,0
+LADR.US,D,20141231,000000,9.59663,9.6483,9.47895,9.51052,100328.9237111,0
+LADR.US,D,20150102,000000,9.59663,9.69518,9.51817,9.68753,310780.94935379,0
+LADR.US,D,20150105,000000,9.61385,9.69518,9.35552,9.47895,187130.36383373,0
+LADR.US,D,20150106,000000,9.52679,9.59663,9.3737,9.43111,295104.62034632,0
+LADR.US,D,20150107,000000,9.45025,9.46651,9.26654,9.41771,205726.86506913,0
+LADR.US,D,20150108,000000,9.51052,9.69518,9.43781,9.51817,111537.20108133,0
+LADR.US,D,20150109,000000,9.55262,9.58133,9.32777,9.4445,101240.30172927,0
+LADR.US,D,20150112,000000,9.5775,9.58611,9.29046,9.37944,119753.19030246,0
+LADR.US,D,20150113,000000,9.43781,9.47512,9.16798,9.25793,127479.00029134,0
+LADR.US,D,20150114,000000,9.15555,9.28376,9.0194,9.11058,336237.86952413,0
+LADR.US,D,20150115,000000,9.1058,9.1058,8.89349,8.96668,94116.502908358,0
+LADR.US,D,20150116,000000,8.92678,8.96859,8.92678,8.94602,131349.22139372,0
+LADR.US,D,20150120,000000,8.96859,9.05614,8.86296,8.90267,186163.59242684,0
+LADR.US,D,20150121,000000,8.90267,8.97424,8.80269,8.95262,105016.45858666,0
+LADR.US,D,20150122,000000,8.99959,9.03921,8.86938,8.97424,301297.18314179,0
+LADR.US,D,20150123,000000,8.92219,9.05231,8.91932,8.93424,80538.851722545,0
+LADR.US,D,20150126,000000,8.92678,9.1058,8.8157,9.04485,115168.08093812,0
+LADR.US,D,20150127,000000,8.99395,9.22635,8.9064,9.01375,123972.4942696,0
+LADR.US,D,20150128,000000,9.04954,9.05231,8.7559,8.8157,81834.847986913,0
+LADR.US,D,20150129,000000,8.85368,8.85368,8.70596,8.80269,119242.10790466,0
+LADR.US,D,20150130,000000,8.72767,9.22253,8.72767,9.09719,300104.65754692,0
+LADR.US,D,20150202,000000,9.08714,9.32777,9.08714,9.31055,127507.21956484,0
+LADR.US,D,20150203,000000,9.30098,9.53253,9.30098,9.41771,164733.66710054,0
+LADR.US,D,20150204,000000,9.43589,9.43589,9.29046,9.345,164405.48740133,0
+LADR.US,D,20150205,000000,9.38709,9.43589,9.26654,9.33256,169864.34908585,0
+LADR.US,D,20150206,000000,9.31055,9.39953,9.20817,9.28376,125602.94118284,0
+LADR.US,D,20150209,000000,9.28376,9.39953,9.11058,9.15555,72609.235869511,0
+LADR.US,D,20150210,000000,9.16798,9.21296,8.97424,8.98458,62339.510632669,0
+LADR.US,D,20150211,000000,9.00619,9.06648,8.94602,9.01375,40209.329260304,0
+LADR.US,D,20150212,000000,9.09049,9.1613,8.97424,9.10006,80848.218572749,0
+LADR.US,D,20150213,000000,9.12685,9.20243,9.07212,9.18234,127801.95419915,0
+LADR.US,D,20150217,000000,9.1613,9.21296,9.11632,9.13546,27353.882444393,0
+LADR.US,D,20150218,000000,9.09719,9.12685,8.78967,8.89808,105210.85802631,0
+LADR.US,D,20150219,000000,8.85742,9.08149,8.85742,8.97424,44864.464229252,0
+LADR.US,D,20150220,000000,8.99959,9.0194,8.83053,8.88698,117761.11862514,0
+LADR.US,D,20150223,000000,8.93424,8.93424,8.77781,8.80652,47757.462341972,0
+LADR.US,D,20150224,000000,8.78135,8.95262,8.78135,8.8444,55935.825865102,0
+LADR.US,D,20150225,000000,8.87865,8.96103,8.8444,8.89808,58886.307683095,0
+LADR.US,D,20150226,000000,8.85368,9.03921,8.85368,8.96859,55977.63219621,0
+LADR.US,D,20150227,000000,8.96859,9.06179,8.90267,8.92219,65675.65585514,0
+LADR.US,D,20150302,000000,8.96859,9.12685,8.88238,9.03261,252223.86652818,0
+LADR.US,D,20150303,000000,9.04954,9.25793,9.04954,9.19286,141680.61096895,0
+LADR.US,D,20150304,000000,9.31725,9.40336,9.19286,9.37562,156506.18113835,0
+LADR.US,D,20150305,000000,9.39283,9.39283,9.25219,9.30577,60847.024612091,0
+LADR.US,D,20150306,000000,9.28184,9.43781,8.69677,8.87034,171972.43333201,0
+LADR.US,D,20150309,000000,9.08953,9.22635,8.69131,8.72595,195172.85678076,0
+LADR.US,D,20150310,000000,8.71954,8.78135,8.65219,8.66405,132486.35359988,0
+LADR.US,D,20150311,000000,8.6804,8.89444,8.66405,8.87407,134324.78701038,0
+LADR.US,D,20150312,000000,8.93233,9.09527,8.93233,9.02973,112546.82397761,0
+LADR.US,D,20150313,000000,9.12589,9.29333,8.95443,9.2761,242845.66130223,0
+LADR.US,D,20150316,000000,9.2761,9.35839,9.12972,9.22253,90155.353035813,0
+LADR.US,D,20150317,000000,9.22253,9.32108,9.13833,9.20243,160368.04097452,0
+LADR.US,D,20150318,000000,9.24358,9.27133,9.08953,9.18234,120889.27735034,0
+LADR.US,D,20150319,000000,9.17373,9.18234,8.92315,8.97136,137575.22925408,0
+LADR.US,D,20150320,000000,9.04198,9.14886,8.94152,9.12015,426572.98978371,0
+LADR.US,D,20150323,000000,9.12015,9.38039,9.04198,9.29811,119868.15771301,0
+LADR.US,D,20150324,000000,9.3249,9.33447,9.00246,9.07116,188251.81866571,0
+LADR.US,D,20150325,000000,9.07681,9.10962,8.88324,8.91932,226919.53946639,0
+LADR.US,D,20150326,000000,8.93597,9.06456,8.83512,8.85828,141848.88145167,0
+LADR.US,D,20150327,000000,8.87407,9.03538,8.87407,8.97136,179295.85738396,0
+LADR.US,D,20150330,000000,8.97136,9.20817,8.97136,9.12589,160571.84683867,0
+LADR.US,D,20150331,000000,9.14407,9.18234,8.95826,9.09527,328064.73179239,0
+LADR.US,D,20150401,000000,9.22827,9.22827,8.88143,9.08149,300952.28091014,0
+LADR.US,D,20150402,000000,9.08149,9.10388,9.02131,9.07681,60232.471544794,0
+LADR.US,D,20150406,000000,9.06456,9.12685,8.92028,8.93041,97773.511722087,0
+LADR.US,D,20150407,000000,8.93424,8.96668,8.81934,8.85646,102106.7379415,0
+LADR.US,D,20150408,000000,8.78135,8.95166,8.78135,8.93424,108413.22298925,0
+LADR.US,D,20150409,000000,8.96668,8.97988,8.76776,8.81111,174131.73033377,0
+LADR.US,D,20150410,000000,8.86009,8.88976,8.78489,8.80738,50792.601980459,0
+LADR.US,D,20150413,000000,8.84163,8.99491,8.82584,8.93424,66051.912835118,0
+LADR.US,D,20150414,000000,8.97988,9.01002,8.92028,8.99022,69064.058991497,0
+LADR.US,D,20150415,000000,8.96859,9.02878,8.93424,8.95166,98526.025682043,0
+LADR.US,D,20150416,000000,8.96103,8.98553,8.86009,8.9573,75626.607817278,0
+LADR.US,D,20150417,000000,8.91109,8.93424,8.79034,8.84163,78296.987216844,0
+LADR.US,D,20150420,000000,8.86009,8.9398,8.80738,8.89626,248260.62633907,0
+LADR.US,D,20150421,000000,8.88143,8.89626,8.77781,8.8157,192460.67105008,0
+LADR.US,D,20150422,000000,8.80738,8.89626,8.74777,8.88143,99832.473529189,0
+LADR.US,D,20150423,000000,8.83694,8.90555,8.79713,8.8333,123074.70330905,0
+LADR.US,D,20150424,000000,8.85646,8.96668,8.78135,8.94602,105402.12199114,0
+LADR.US,D,20150427,000000,8.92028,8.9398,8.76776,8.78135,145154.71708408,0
+LADR.US,D,20150428,000000,8.77781,8.84163,8.7714,8.84163,157400.83662408,0
+LADR.US,D,20150429,000000,8.84622,8.84622,8.68672,8.76776,205384.05315404,0
+LADR.US,D,20150430,000000,8.77781,8.85646,8.68672,8.7359,447511.69071947,0
+LADR.US,D,20150501,000000,8.7559,8.84163,8.46791,8.61162,911682.15922748,0
+LADR.US,D,20150504,000000,8.52761,8.61429,8.27271,8.58664,448313.32711849,0
+LADR.US,D,20150505,000000,8.51689,8.60797,8.48809,8.56243,519783.34046529,0
+LADR.US,D,20150506,000000,8.5123,8.592,8.45565,8.54722,227091.99058221,0
+LADR.US,D,20150507,000000,8.60358,8.88976,8.60358,8.84163,334193.53993291,0
+LADR.US,D,20150508,000000,8.86009,8.99491,8.82584,8.8666,241523.53608092,0
+LADR.US,D,20150511,000000,8.8157,8.99022,8.76776,8.85646,395107.45467478,0
+LADR.US,D,20150512,000000,8.79713,8.87684,8.66587,8.83694,719344.81685417,0
+LADR.US,D,20150513,000000,8.85646,8.88516,8.78489,8.84995,235099.99330607,0
+LADR.US,D,20150514,000000,8.8666,8.99022,8.82584,8.97988,210602.52843468,0
+LADR.US,D,20150515,000000,8.96668,9.02878,8.9573,9.02505,243475.8917437,0
+LADR.US,D,20150518,000000,9.01002,9.07021,8.97988,9.05892,268622.39990555,0
+LADR.US,D,20150519,000000,9.06456,9.08532,8.96103,8.96668,405749.25625848,0
+LADR.US,D,20150520,000000,8.98553,9.06456,8.96103,8.96103,254973.67795685,0
+LADR.US,D,20150521,000000,8.96103,9.01002,8.90555,8.90555,208399.33478525,0
+LADR.US,D,20150522,000000,8.92583,8.96668,8.91664,8.96103,303557.86049649,0
+LADR.US,D,20150526,000000,8.96668,8.97519,8.80269,8.86009,433560.91802852,0
+LADR.US,D,20150527,000000,8.84622,8.95166,8.84622,8.91664,218032.55863096,0
+LADR.US,D,20150528,000000,8.91664,8.98553,8.90181,8.92583,420188.11786514,0
+LADR.US,D,20150529,000000,8.88516,8.96668,8.79034,8.84995,917704.36122368,0
+LADR.US,D,20150601,000000,8.84622,8.93041,8.81111,8.8157,456342.23300791,0
+LADR.US,D,20150602,000000,8.8157,8.96668,8.8157,8.94602,406080.57143253,0
+LADR.US,D,20150603,000000,8.94602,9.00715,8.88516,8.88976,757286.15265184,0
+LADR.US,D,20150604,000000,8.85646,8.9398,8.77781,8.8157,379849.1889784,0
+LADR.US,D,20150605,000000,8.8333,8.88976,8.76776,8.87684,206986.28079378,0
+LADR.US,D,20150608,000000,8.83694,8.94602,8.83694,8.93041,257580.30270148,0
+LADR.US,D,20150609,000000,8.87129,8.93424,8.81111,8.84622,193194.37216104,0
+LADR.US,D,20150610,000000,8.88516,8.91664,8.8157,8.8333,250313.31719652,0
+LADR.US,D,20150611,000000,8.9352,9.14407,8.87684,9.14407,238425.68694577,0
+LADR.US,D,20150612,000000,9.14886,9.19095,9.10771,9.12972,109460.47158351,0
+LADR.US,D,20150615,000000,9.11441,9.26941,9.08054,9.26941,463167.11656139,0
+LADR.US,D,20150616,000000,9.23592,9.28471,9.07489,9.23592,506715.726519,0
+LADR.US,D,20150617,000000,9.26559,9.31725,9.17564,9.23592,343023.03706306,0
+LADR.US,D,20150618,000000,9.23592,9.29811,9.18425,9.24645,570448.43313586,0
+LADR.US,D,20150619,000000,9.24645,9.33543,9.12972,9.26176,937818.43227834,0
+LADR.US,D,20150622,000000,9.30194,9.3957,9.24645,9.33543,379840.82771218,0
+LADR.US,D,20150623,000000,9.36605,9.41867,9.22348,9.34213,565874.82051258,0
+LADR.US,D,20150624,000000,9.35935,9.39953,9.24071,9.28089,447332.96865399,0
+LADR.US,D,20150625,000000,9.34213,9.37752,9.14886,9.17947,694953.9581271,0
+LADR.US,D,20150626,000000,9.17947,9.28471,9.04485,9.0924,3320369.6034268,0
+LADR.US,D,20150629,000000,9.04954,9.07489,8.83694,8.86009,373308.58847645,0
+LADR.US,D,20150630,000000,8.92678,8.96391,8.75504,8.76595,410253.88843544,0
+LADR.US,D,20150701,000000,8.82584,8.88698,8.685,8.75504,352322.85541818,0
+LADR.US,D,20150702,000000,8.80652,8.80652,8.53833,8.57851,255340.52851233,0
+LADR.US,D,20150706,000000,8.52761,8.58837,8.46791,8.49345,437434.27460573,0
+LADR.US,D,20150707,000000,8.47929,8.5123,8.29167,8.35625,361432.45496676,0
+LADR.US,D,20150708,000000,8.2555,8.33472,8.15255,8.23311,252565.63328499,0
+LADR.US,D,20150709,000000,8.29616,8.34926,8.13417,8.21072,219907.57258119,0
+LADR.US,D,20150710,000000,8.26497,8.37567,8.23311,8.2754,336489.75266906,0
+LADR.US,D,20150713,000000,8.27971,8.33988,8.27971,8.30975,240690.54493357,0
+LADR.US,D,20150714,000000,8.30975,8.36773,8.27971,8.36247,173622.73825252,0
+LADR.US,D,20150715,000000,8.33988,8.41251,8.30458,8.4082,178898.69723843,0
+LADR.US,D,20150716,000000,8.4038,8.48216,8.33472,8.38447,189619.93085124,0
+LADR.US,D,20150717,000000,8.41251,8.46187,8.35625,8.41518,187446.0016336,0
+LADR.US,D,20150720,000000,8.44417,8.44417,8.2754,8.28401,236733.57569414,0
+LADR.US,D,20150721,000000,8.31577,8.33214,8.15255,8.18929,126482.96445267,0
+LADR.US,D,20150722,000000,8.15255,8.22459,8.1225,8.12834,91448.213825348,0
+LADR.US,D,20150723,000000,8.09973,8.15695,7.91765,7.92339,215747.84263588,0
+LADR.US,D,20150724,000000,7.88732,7.99917,7.78466,7.83049,566887.57888369,0
+LADR.US,D,20150727,000000,7.78466,7.84685,7.7195,7.72983,401809.0095515,0
+LADR.US,D,20150728,000000,7.7549,7.77662,7.65893,7.69606,584111.78730045,0
+LADR.US,D,20150729,000000,7.68391,7.84034,7.6751,7.70486,343217.43650272,0
+LADR.US,D,20150730,000000,7.65415,7.80724,7.63415,7.80724,220300.55209361,0
+LADR.US,D,20150731,000000,7.82389,7.95717,7.78466,7.93669,513047.2953654,0
+LADR.US,D,20150803,000000,7.93669,7.93669,7.85192,7.90694,199614.77946105,0
+LADR.US,D,20150804,000000,7.89555,7.89555,7.72505,7.75012,120938.39978939,0
+LADR.US,D,20150805,000000,7.7549,7.85192,7.7195,7.80724,380235.89754115,0
+LADR.US,D,20150806,000000,7.88235,8.2511,7.88235,8.0628,311587.81154419,0
+LADR.US,D,20150807,000000,7.99917,8.04184,7.90694,7.93669,285025.11391603,0
+LADR.US,D,20150810,000000,8.0184,8.0184,7.91191,7.94167,292941.14271145,0
+LADR.US,D,20150811,000000,7.91191,7.9475,7.78466,7.87651,401178.77911004,0
+LADR.US,D,20150812,000000,7.8568,7.9475,7.75012,7.93171,494440.34254723,0
+LADR.US,D,20150813,000000,7.9475,8.0738,7.90694,8.01247,198332.37025429,0
+LADR.US,D,20150814,000000,7.98147,8.05362,7.91765,8.05362,276710.87981679,0
+LADR.US,D,20150817,000000,8.02854,8.18929,8.00233,8.1225,195957.77064731,0
+LADR.US,D,20150818,000000,8.16345,8.16345,8.05362,8.0628,187446.0016336,0
+LADR.US,D,20150819,000000,8.00587,8.09973,7.95717,8.05362,184280.21721039,0
+LADR.US,D,20150820,000000,8.00233,8.0628,7.88732,7.89134,158347.75002369,0
+LADR.US,D,20150821,000000,7.78064,8.09973,7.7195,7.96215,288787.68371581,0
+LADR.US,D,20150824,000000,7.7549,7.98147,7.70486,7.74113,319351.24723107,0
+LADR.US,D,20150825,000000,7.93171,7.98147,7.64841,7.66401,264642.43718401,0
+LADR.US,D,20150826,000000,7.81595,7.83547,7.64037,7.83547,169634.41426475,0
+LADR.US,D,20150827,000000,7.86082,8.0184,7.79508,7.8568,272358.84074838,0
+LADR.US,D,20150828,000000,7.82054,7.90694,7.7549,7.84685,155575.99027119,0
+LADR.US,D,20150831,000000,7.82054,7.87651,7.77662,7.8701,120543.32996042,0
+LADR.US,D,20150901,000000,7.74448,7.88235,7.71386,7.78064,356480.49504694,0
+LADR.US,D,20150902,000000,7.84034,7.93171,7.72983,7.8016,362616.61929541,0
+LADR.US,D,20150903,000000,7.83049,7.84685,7.77174,7.78848,145085.73663775,0
+LADR.US,D,20150904,000000,7.70486,7.74448,7.50298,7.57895,258505.26777725,0
+LADR.US,D,20150908,000000,7.65253,7.94071,7.65253,7.87411,272900.23273624,0
+LADR.US,D,20150909,000000,7.89393,7.96798,7.81729,7.84446,157193.89528509,0
+LADR.US,D,20150910,000000,7.81729,7.96215,7.81729,7.94568,196343.43405179,0
+LADR.US,D,20150911,000000,7.93019,8.04864,7.8501,7.98147,146699.46101855,0
+LADR.US,D,20150914,000000,7.97142,8.08461,7.95057,8.02854,154666.70256958,0
+LADR.US,D,20150915,000000,8.01917,8.22459,8.01917,8.1935,353534.19386206,0
+LADR.US,D,20150916,000000,8.20297,8.26067,8.16786,8.21933,317110.42788365,0
+LADR.US,D,20150917,000000,8.23828,8.31673,8.16786,8.17876,540366.68758664,0
+LADR.US,D,20150918,000000,8.08461,8.20985,7.76055,7.80877,1625568.1143972,0
+LADR.US,D,20150921,000000,7.90473,8.07878,7.81288,8.02854,413676.78179497,0
+LADR.US,D,20150922,000000,7.98147,8.01917,7.80877,7.91526,238217.7004485,0
+LADR.US,D,20150923,000000,7.94568,8.02424,7.85451,7.90473,264253.63830469,0
+LADR.US,D,20150924,000000,7.89058,7.89058,7.83298,7.85929,159568.49489207,0
+LADR.US,D,20150925,000000,7.89393,7.89393,7.78629,7.79107,301949.36190709,0
+LADR.US,D,20150928,000000,7.78629,7.78629,7.58201,7.67358,435233.17127286,0
+LADR.US,D,20150929,000000,7.66401,7.67836,7.4826,7.4826,549305.92633594,0
+LADR.US,D,20150930,000000,7.52508,7.56068,7.31267,7.37036,437189.70756875,0
+LADR.US,D,20151001,000000,7.43782,7.43782,7.2878,7.33392,351111.51697431,0
+LADR.US,D,20151002,000000,7.30205,7.30205,7.14332,7.25058,262117.33478504,0
+LADR.US,D,20151005,000000,7.29306,7.50853,7.29306,7.5046,262363.99213858,0
+LADR.US,D,20151006,000000,7.5046,7.56536,7.40749,7.4206,188476.52769542,0
+LADR.US,D,20151007,000000,7.43237,7.70486,7.43237,7.70486,215873.26162921,0
+LADR.US,D,20151008,000000,7.68391,7.76609,7.64765,7.76055,168075.0381144,0
+LADR.US,D,20151009,000000,7.75012,7.76609,7.6175,7.7195,226175.38677266,0
+LADR.US,D,20151012,000000,7.73634,7.83709,7.69845,7.80877,194525.90380685,0
+LADR.US,D,20151013,000000,7.75012,7.85929,7.64286,7.6575,217042.79374196,0
+LADR.US,D,20151014,000000,7.64765,7.71386,7.56929,7.59464,132903.37175269,0
+LADR.US,D,20151015,000000,7.59464,7.60086,7.50853,7.53933,398327.58732842,0
+LADR.US,D,20151016,000000,7.54881,7.56929,7.45705,7.46949,298265.17897814,0
+LADR.US,D,20151019,000000,7.46327,7.49351,7.39046,7.47236,170600.14051337,0
+LADR.US,D,20151020,000000,7.45705,7.58985,7.43782,7.50853,104252.44788565,0
+LADR.US,D,20151021,000000,7.5313,7.5313,7.4206,7.4206,95602.717979271,0
+LADR.US,D,20151022,000000,7.46327,7.61196,7.45705,7.56536,182647.6799806,0
+LADR.US,D,20151023,000000,7.58201,7.63798,7.52508,7.5868,194888.57372921,0
+LADR.US,D,20151026,000000,7.56929,7.63243,7.54881,7.58985,257455.92886642,0
+LADR.US,D,20151027,000000,7.57569,7.57569,7.34979,7.43237,246379.34143918,0
+LADR.US,D,20151028,000000,7.44614,7.49973,7.32855,7.46327,385313.2764543,0
+LADR.US,D,20151029,000000,7.41151,7.44614,7.29306,7.35879,235891.17812231,0
+LADR.US,D,20151030,000000,7.33994,7.43237,7.29746,7.33994,243658.79444229,0
+LADR.US,D,20151102,000000,7.33994,7.48805,7.29306,7.45705,312060.22308572,0
+LADR.US,D,20151103,000000,7.46949,7.5046,7.416,7.4516,130771.24886615,0
+LADR.US,D,20151104,000000,7.4516,7.47714,7.37582,7.46327,272395.4212881,0
+LADR.US,D,20151105,000000,7.07577,7.44299,6.66531,7.09204,694258.92787243,0
+LADR.US,D,20151106,000000,6.95732,7.11882,6.83916,7.07118,362768.16724568,0
+LADR.US,D,20151109,000000,7.04018,7.05616,6.9112,6.92622,333577.94170734,0
+LADR.US,D,20151110,000000,6.93273,6.97397,6.77744,6.78864,271639.77185332,0
+LADR.US,D,20151111,000000,6.81332,6.86939,6.75821,6.86001,1116486.1495374,0
+LADR.US,D,20151112,000000,6.82538,6.89685,6.72759,6.7407,187699.97509508,0
+LADR.US,D,20151113,000000,6.71104,6.91618,6.68999,6.85513,274942.4720109,0
+LADR.US,D,20151116,000000,6.83447,7.01453,6.75821,7.0041,232590.56828128,0
+LADR.US,D,20151117,000000,7.0041,7.19537,6.93273,6.98803,326824.12891674,0
+LADR.US,D,20151118,000000,6.98803,7.03185,6.90116,7.03185,217433.68293783,0
+LADR.US,D,20151119,000000,7.03185,7.03185,6.77744,6.82882,503448.56174286,0
+LADR.US,D,20151120,000000,6.86001,6.97397,6.84432,6.88097,245211.89964298,0
+LADR.US,D,20151123,000000,6.85513,7.01453,6.83916,6.9688,118331.77504477,0
+LADR.US,D,20151124,000000,6.93273,7.08764,6.93273,7.08103,97350.222619613,0
+LADR.US,D,20151125,000000,7.06592,7.07118,6.9688,7.06161,134070.8135489,0
+LADR.US,D,20151127,000000,7.05109,7.17901,7.0041,7.15901,65092.457536175,0
+LADR.US,D,20151130,000000,7.14934,7.37036,7.14332,7.28234,573008.025758,0
+LADR.US,D,20151201,000000,7.31946,7.35879,7.17901,7.22628,136321.03932082,0
+LADR.US,D,20151202,000000,7.2369,7.32855,7.09643,7.18341,277296.16845232,0
+LADR.US,D,20151203,000000,7.2057,7.39524,7.2057,7.29746,371190.05264752,0
+LADR.US,D,20151204,000000,7.30818,7.41151,7.2878,7.32855,296511.40338813,0
+LADR.US,D,20151207,000000,7.33392,7.37965,7.2878,7.35497,974642.49387711,0
+LADR.US,D,20151208,000000,7.33764,7.41687,7.05109,7.10342,450074.41881644,0
+LADR.US,D,20151209,000000,7.10342,7.1306,6.78711,6.78711,339578.19537971,0
+LADR.US,D,20151210,000000,6.82174,7.06238,6.71755,7.00057,326485.49763476,0
+LADR.US,D,20151211,000000,6.90202,6.97627,6.83312,6.97119,620666.19806358,0
+LADR.US,D,20151214,000000,6.95378,7.02918,6.63832,6.6611,379506.37706331,0
+LADR.US,D,20151215,000000,6.68387,6.97627,6.68387,6.89685,1561360.9059221,0
+LADR.US,D,20151216,000000,6.91359,7.14868,6.86661,7.07807,350925.47880088,0
+LADR.US,D,20151217,000000,7.09595,7.14179,6.98076,7.02181,114531.57954699,0
+LADR.US,D,20151218,000000,7.00057,7.02181,6.80978,6.81543,793163.300851,0
+LADR.US,D,20151221,000000,6.85016,6.85016,6.63832,6.7076,274280.88682111,0
+LADR.US,D,20151222,000000,6.71238,6.83858,6.67334,6.83858,215171.96042485,0
+LADR.US,D,20151223,000000,6.87312,7.05109,6.87312,7.05109,143274.47734247,0
+LADR.US,D,20151224,000000,7.05109,7.10763,7.01654,7.10342,90938.176585822,0
+LADR.US,D,20151228,000000,7.09595,7.12543,7.01654,7.08534,269525.41665749,0
+LADR.US,D,20151229,000000,7.10763,7.18781,7.00994,7.05616,792688.79899291,0
+LADR.US,D,20151230,000000,7.04505,7.15221,7.02181,7.05616,218273.99019312,0
+LADR.US,D,20151231,000000,7.05109,7.18781,7.00497,7.11357,318190.07638452,0
+LADR.US,D,20160104,000000,7.03855,7.30904,7.00497,7.30205,398196.94254371,0
+LADR.US,D,20160105,000000,7.30205,7.34396,7.24081,7.31946,249203.35910558,0
+LADR.US,D,20160106,000000,7.26866,7.35879,7.26866,7.30205,267884.51816148,0
+LADR.US,D,20160107,000000,7.20054,7.22321,7.02918,7.03855,218772.53069159,0
+LADR.US,D,20160108,000000,7.1306,7.37736,7.1306,7.1813,695960.44554854,0
+LADR.US,D,20160111,000000,7.25058,7.29746,6.99377,7.01654,366856.82642811,0
+LADR.US,D,20160112,000000,7.06238,7.06238,6.55825,6.57556,581784.21981598,0
+LADR.US,D,20160113,000000,6.5879,6.68387,5.90015,6.00866,707248.15494788,0
+LADR.US,D,20160114,000000,6.06597,6.06597,5.85376,5.9391,478522.5819776,0
+LADR.US,D,20160115,000000,5.81883,5.87069,5.55016,5.83643,362163.02060289,0
+LADR.US,D,20160119,000000,5.91049,5.91049,5.4986,5.61867,363846.77058829,0
+LADR.US,D,20160120,000000,5.59581,5.59581,4.94872,5.4986,482350.99674888,0
+LADR.US,D,20160121,000000,5.4986,5.84199,5.46999,5.72794,249050.76599703,0
+LADR.US,D,20160122,000000,5.75052,5.94513,5.59581,5.82495,644030.71136193,0
+LADR.US,D,20160125,000000,5.87624,5.98005,5.72794,5.75664,580128.68910407,0
+LADR.US,D,20160126,000000,5.76717,5.91652,5.72794,5.87069,447508.55524465,0
+LADR.US,D,20160127,000000,5.91049,5.91049,5.67608,5.72191,599223.73083795,0
+LADR.US,D,20160128,000000,5.78553,5.85376,5.6645,5.83089,435919.84026133,0
+LADR.US,D,20160129,000000,5.84199,6.30593,5.83739,6.3,534476.17553343,0
+LADR.US,D,20160201,000000,6.26575,6.28872,6.10596,6.24901,332182.65540659,0
+LADR.US,D,20160202,000000,6.20251,6.20251,5.91355,5.98005,321858.58193931,0
+LADR.US,D,20160203,000000,6.02005,6.24011,5.84744,6.20251,260106.45025872,0
+LADR.US,D,20160204,000000,6.1916,6.40344,6.12271,6.31723,246636.4503755,0
+LADR.US,D,20160205,000000,6.3,6.36401,6.20251,6.20251,284233.9290998,0
+LADR.US,D,20160208,000000,6.15686,6.20251,6.03688,6.15151,323781.6731703,0
+LADR.US,D,20160209,000000,6.07745,6.10022,5.95154,6.00866,252339.879097,0
+LADR.US,D,20160210,000000,6.05975,6.18499,5.93298,6.0255,242096.28281711,0
+LADR.US,D,20160211,000000,5.87069,6.0741,5.84199,6.0255,277456.07766881,0
+LADR.US,D,20160212,000000,6.07113,6.36985,6.04894,6.30593,317102.06661742,0
+LADR.US,D,20160216,000000,6.36985,6.65488,6.24317,6.62033,298763.7194766,0
+LADR.US,D,20160217,000000,6.63287,6.89034,6.62033,6.79935,432886.7909394,0
+LADR.US,D,20160218,000000,6.79935,6.81543,6.52964,6.58178,261025.14438483,0
+LADR.US,D,20160219,000000,6.36401,6.36401,5.92264,5.95709,655856.67727429,0
+LADR.US,D,20160222,000000,6.03057,6.7407,6.01354,6.40344,1349260.6656755,0
+LADR.US,D,20160223,000000,6.03057,6.14079,5.93298,6.08243,539808.57306633,0
+LADR.US,D,20160224,000000,6.01354,6.23437,5.95709,6.12874,542709.93244528,0
+LADR.US,D,20160225,000000,6.13409,6.21408,5.98005,6.12271,667518.55333705,0
+LADR.US,D,20160226,000000,6.15151,6.23216,6.11716,6.12271,649475.98598884,0
+LADR.US,D,20160229,000000,6.15686,6.17486,5.91652,5.92264,1166193.8772256,0
+LADR.US,D,20160301,000000,5.98512,6.08243,5.9391,6.0541,477210.90833906,0
+LADR.US,D,20160302,000000,6.07113,6.15686,5.94513,6.09458,833932.83494816,0
+LADR.US,D,20160303,000000,6.11716,6.30258,6.08243,6.24317,650385.27369045,0
+LADR.US,D,20160304,000000,6.3,6.80481,6.3,6.69564,1069286.8017157,0
+LADR.US,D,20160307,000000,6.7407,7.00994,6.69564,6.70195,943581.43502166,0
+LADR.US,D,20160308,000000,6.63411,6.68588,6.44066,6.55825,579611.33575661,0
+LADR.US,D,20160309,000000,6.54571,6.63967,6.35262,6.4284,863701.03301408,0
+LADR.US,D,20160310,000000,6.44668,6.48638,6.32899,6.44066,360623.50245981,0
+LADR.US,D,20160311,000000,6.48179,6.49653,6.42314,6.46429,608661.51008573,0
+LADR.US,D,20160314,000000,6.46429,6.8448,6.45759,6.69841,888430.52302312,0
+LADR.US,D,20160315,000000,6.64665,6.82796,6.58178,6.76318,503658.63855668,0
+LADR.US,D,20160316,000000,6.71057,6.9622,6.7076,6.94431,421907.40323199,0
+LADR.US,D,20160317,000000,6.95081,7.22771,6.89245,7.09643,595421.44502362,0
+LADR.US,D,20160318,000000,7.14399,7.24905,6.88594,7.2325,5500833.1506291,0
+LADR.US,D,20160321,000000,7.21336,7.26723,6.92622,6.97483,556189.33875298,0
+LADR.US,D,20160322,000000,6.93273,7.00334,6.79849,6.97483,466245.10768927,0
+LADR.US,D,20160323,000000,6.93273,7.03339,6.83312,6.83312,391746.22565365,0
+LADR.US,D,20160324,000000,6.86298,6.89245,6.71057,6.85724,341227.45514195,0
+LADR.US,D,20160328,000000,6.86795,6.90689,6.70482,6.80423,230092.63999754,0
+LADR.US,D,20160329,000000,6.81543,7.16877,6.72883,7.16877,507958.4197112,0
+LADR.US,D,20160330,000000,7.19767,7.19767,6.95655,7.04458,362996.01175022,0
+LADR.US,D,20160331,000000,7.02027,7.33841,6.98506,7.30205,839328.98713601,0
+LADR.US,D,20160401,000000,7.26799,7.28464,6.97923,7.05616,343758.82849057,0
+LADR.US,D,20160404,000000,7.07434,7.09204,6.87455,6.97483,421119.35389059,0
+LADR.US,D,20160405,000000,6.9399,7.01501,6.83916,6.9622,252151.75060702,0
+LADR.US,D,20160406,000000,6.95655,7.03769,6.90967,7.02027,227032.41656038,0
+LADR.US,D,20160407,000000,6.9622,7.05023,6.90393,6.91542,317598.51679933,0
+LADR.US,D,20160408,000000,6.9688,7.07434,6.95081,7.00334,191679.93781663,0
+LADR.US,D,20160411,000000,7.03769,7.09643,7.00334,7.00334,167136.48598101,0
+LADR.US,D,20160412,000000,7.0087,7.07864,7.0087,7.03769,226742.90771746,0
+LADR.US,D,20160413,000000,7.06238,7.19767,7.02745,7.14399,445478.85786932,0
+LADR.US,D,20160414,000000,7.12169,7.19097,7.05616,7.14399,194196.67894936,0
+LADR.US,D,20160415,000000,7.13748,7.20351,7.06238,7.16877,151751.75613303,0
+LADR.US,D,20160418,000000,7.13232,7.16877,7.03769,7.13232,177972.68700438,0
+LADR.US,D,20160419,000000,7.10409,7.14934,6.99894,7.03769,299697.04581861,0
+LADR.US,D,20160420,000000,7.05023,7.13232,7.00334,7.06238,308126.24732839,0
+LADR.US,D,20160421,000000,7.07434,7.15509,7.03339,7.06238,316008.83105892,0
+LADR.US,D,20160422,000000,7.05616,7.13748,6.99894,7.13232,303247.44848802,0
+LADR.US,D,20160425,000000,7.13232,7.13232,6.98506,7.06238,208313.63180648,0
+LADR.US,D,20160426,000000,7.03769,7.13748,7.03339,7.09643,249584.84187694,0
+LADR.US,D,20160427,000000,7.09643,7.09643,7.03339,7.04458,279420.97523091,0
+LADR.US,D,20160428,000000,7.00334,7.10409,6.98506,7.00334,233921.05476881,0
+LADR.US,D,20160429,000000,7.00334,7.05023,6.90393,6.98506,250368.71058523,0
+LADR.US,D,20160502,000000,7.02745,7.05023,6.88021,6.97483,185995.32194412,0
+LADR.US,D,20160503,000000,6.91542,6.9622,6.65688,6.75764,317767.83244032,0
+LADR.US,D,20160504,000000,6.69841,6.77668,6.62177,6.72883,446732.00264431,0
+LADR.US,D,20160505,000000,6.80423,6.87523,6.6631,6.66942,228875.03060399,0
+LADR.US,D,20160506,000000,6.6631,6.85073,6.6631,6.79849,420308.31106708,0
+LADR.US,D,20160509,000000,6.75764,6.98506,6.75764,6.9399,354378.68175045,0
+LADR.US,D,20160510,000000,6.97923,7.03855,6.90967,6.98506,330493.6796298,0
+LADR.US,D,20160511,000000,6.97483,7.11519,6.97483,7.00334,227348.05436025,0
+LADR.US,D,20160512,000000,7.02745,7.0684,6.79849,6.89245,182232.75214434,0
+LADR.US,D,20160513,000000,6.89245,6.9688,6.7696,6.82174,385383.30205891,0
+LADR.US,D,20160516,000000,6.83916,6.90393,6.78021,6.88594,234962.03241342,0
+LADR.US,D,20160517,000000,6.89465,6.94431,6.74003,6.79849,378739.23088746,0
+LADR.US,D,20160518,000000,6.85724,7.16877,6.81543,7.15509,845999.1872644,0
+LADR.US,D,20160519,000000,7.13232,7.15509,6.90393,6.92622,268412.32309173,0
+LADR.US,D,20160520,000000,6.95655,7.07864,6.86298,7.07434,287929.6087698,0
+LADR.US,D,20160523,000000,7.10409,7.12543,6.90967,7.0087,240794.01560307,0
+LADR.US,D,20160524,000000,7.03769,7.16877,7.01501,7.12629,277924.30857722,0
+LADR.US,D,20160525,000000,7.14399,7.22771,7.10916,7.21336,255472.21845532,0
+LADR.US,D,20160526,000000,7.21336,7.25287,7.0684,7.14992,237105.65204101,0
+LADR.US,D,20160527,000000,7.15509,7.20351,7.12629,7.17298,125993.83037871,0
+LADR.US,D,20160531,000000,7.20886,7.2568,7.13748,7.22111,532814.37387186,0
+LADR.US,D,20160601,000000,7.20886,7.29057,7.18417,7.29057,310586.54991414,0
+LADR.US,D,20160602,000000,7.35583,7.35583,7.20351,7.33228,211898.52469905,0
+LADR.US,D,20160603,000000,7.33841,7.35497,7.24081,7.33228,316192.77891581,0
+LADR.US,D,20160606,000000,7.3144,7.45476,7.30904,7.43859,319739.0009521,0
+LADR.US,D,20160607,000000,7.47714,7.54403,7.41917,7.54403,243068.28001539,0
+LADR.US,D,20160608,000000,7.55502,7.6199,7.5157,7.60172,446290.94585111,0
+LADR.US,D,20160609,000000,7.5624,7.56852,7.31813,7.49734,372915.60896403,0
+LADR.US,D,20160610,000000,7.5624,7.62784,7.44777,7.49112,385616.37235483,0
+LADR.US,D,20160613,000000,7.50298,7.64114,7.2126,7.30445,520104.20405655,0
+LADR.US,D,20160614,000000,7.32253,7.36119,7.17977,7.2634,487605.00741096,0
+LADR.US,D,20160615,000000,7.29373,7.43782,7.23383,7.37114,278229.49479432,0
+LADR.US,D,20160616,000000,7.35793,7.57569,7.28158,7.53847,313655.13461752,0
+LADR.US,D,20160617,000000,7.53847,7.70648,7.51407,7.70648,1392017.0456587,0
+LADR.US,D,20160620,000000,7.70648,7.79681,7.6111,7.65253,392535.32015332,0
+LADR.US,D,20160621,000000,7.64114,7.65253,7.58201,7.62784,197394.86327918,0
+LADR.US,D,20160622,000000,7.61828,7.70648,7.53225,7.55751,193609.29999729,0
+LADR.US,D,20160623,000000,7.60506,7.67013,7.53225,7.66458,261981.46420894,0
+LADR.US,D,20160624,000000,7.43782,7.53225,7.19767,7.22168,1399108.444573,0
+LADR.US,D,20160627,000000,7.19097,7.22168,6.79582,6.80126,558342.36480507,0
+LADR.US,D,20160628,000000,6.89178,7.06008,6.86241,6.98076,306456.0844006,0
+LADR.US,D,20160629,000000,7.17298,7.20886,7.03588,7.16188,299949.97412182,0
+LADR.US,D,20160630,000000,7.16877,7.31037,7.06008,7.31037,323953.07912786,0
+LADR.US,D,20160701,000000,7.29373,7.44777,7.17977,7.24081,388311.83555306,0
+LADR.US,D,20160705,000000,7.24081,7.32855,7.01654,7.03588,430235.22438883,0
+LADR.US,D,20160706,000000,7.06008,7.1128,6.95732,7.07118,269755.35147859,0
+LADR.US,D,20160707,000000,7.09424,7.13748,6.93359,7.00497,183348.98118495,0
+LADR.US,D,20160708,000000,7.07118,7.17977,7.02324,7.12543,211483.5968628,0
+LADR.US,D,20160711,000000,7.15442,7.28158,7.0907,7.27555,286592.8513326,0
+LADR.US,D,20160712,000000,7.31813,7.41773,7.30445,7.40137,361651.93820508,0
+LADR.US,D,20160713,000000,7.37114,7.40816,7.29373,7.37114,203760.92234875,0
+LADR.US,D,20160714,000000,7.40137,7.44385,7.34137,7.39524,313994.81105777,0
+LADR.US,D,20160715,000000,7.40137,7.50853,7.32253,7.49112,181320.3289679,0
+LADR.US,D,20160718,000000,7.49112,7.54967,7.46078,7.53225,190742.43084151,0
+LADR.US,D,20160719,000000,7.52039,7.53225,7.45476,7.49112,197422.03739439,0
+LADR.US,D,20160720,000000,7.64114,7.94071,7.55751,7.84608,1234225.3198387,0
+LADR.US,D,20160721,000000,7.84608,7.8568,7.75413,7.81508,538728.92456545,0
+LADR.US,D,20160722,000000,7.87411,7.9276,7.7838,7.89211,413597.34976586,0
+LADR.US,D,20160725,000000,7.88732,7.98741,7.78934,7.92435,397939.83360739,0
+LADR.US,D,20160726,000000,7.94071,7.96951,7.83786,7.92435,480179.15784778,0
+LADR.US,D,20160727,000000,7.95229,7.97726,7.85096,7.85096,419021.72122721,0
+LADR.US,D,20160728,000000,7.85096,7.86914,7.7838,7.80953,731235.58257975,0
+LADR.US,D,20160729,000000,7.80953,7.88072,7.77891,7.82475,418916.16024116,0
+LADR.US,D,20160801,000000,7.7838,7.90282,7.76687,7.82475,291561.53378486,0
+LADR.US,D,20160802,000000,7.84608,7.86743,7.67013,7.67749,258486.45492825,0
+LADR.US,D,20160803,000000,7.67013,7.82475,7.64114,7.80246,326711.25182274,0
+LADR.US,D,20160804,000000,7.82054,7.88732,7.75969,7.83135,433556.73739541,0
+LADR.US,D,20160805,000000,7.67013,7.91115,7.51484,7.83786,600782.06183003,0
+LADR.US,D,20160808,000000,7.82475,7.89211,7.78934,7.85096,345846.00957118,0
+LADR.US,D,20160809,000000,7.88732,7.97726,7.85096,7.96951,448379.17208998,0
+LADR.US,D,20160810,000000,7.95229,7.98243,7.87411,7.90378,221867.2443519,0
+LADR.US,D,20160811,000000,7.91689,7.98741,7.88072,7.91115,275229.89053727,0
+LADR.US,D,20160812,000000,7.91689,7.97726,7.79681,7.79681,194341.95594997,0
+LADR.US,D,20160815,000000,7.79681,7.90617,7.79681,7.87411,165773.59958687,0
+LADR.US,D,20160816,000000,7.87411,7.96454,7.84369,7.92435,218809.1112313,0
+LADR.US,D,20160817,000000,7.88072,7.92435,7.81374,7.91689,129719.81963877,0
+LADR.US,D,20160818,000000,7.94568,8.05457,7.86177,7.87411,379627.61542353,0
+LADR.US,D,20160819,000000,7.86743,7.86743,7.77337,7.80953,354676.5518596,0
+LADR.US,D,20160822,000000,7.80953,7.9078,7.76687,7.89211,260705.32595185,0
+LADR.US,D,20160823,000000,7.94071,8.02922,7.92435,7.93334,334653.40957511,0
+LADR.US,D,20160824,000000,7.94568,7.9941,7.88732,7.91115,204481.0364021,0
+LADR.US,D,20160825,000000,7.88072,7.96454,7.86177,7.92435,169339.67963043,0
+LADR.US,D,20160826,000000,7.92828,7.96951,7.81508,7.86177,246243.47086309,0
+LADR.US,D,20160829,000000,7.88732,7.95229,7.85096,7.86177,103973.3906255,0
+LADR.US,D,20160830,000000,7.88072,7.92923,7.85096,7.91689,170855.15913313,0
+LADR.US,D,20160831,000000,7.94071,7.97726,7.89698,7.95966,320126.75467313,0
+LADR.US,D,20160901,000000,7.98243,7.98741,7.82475,7.94071,193385.63612586,0
+LADR.US,D,20160902,000000,8.04184,8.23914,8.01247,8.23311,981776.74428081,0
+LADR.US,D,20160906,000000,8.29424,8.30037,8.0251,8.14585,1016738.3338287,0
+LADR.US,D,20160907,000000,8.17512,8.31242,8.15522,8.30037,635993.4442063,0
+LADR.US,D,20160908,000000,8.24085,8.30879,8.09648,8.16862,632772.26639437,0
+LADR.US,D,20160909,000000,8.11744,8.13925,7.95468,7.95468,715930.28476087,0
+LADR.US,D,20160912,000000,7.88732,8.11313,7.77805,8.08883,642027.14294355,0
+LADR.US,D,20160913,000000,8.04022,8.07045,7.83786,7.86828,466113.41774627,0
+LADR.US,D,20160914,000000,7.88732,7.95468,7.79508,7.81442,741123.82504522,0
+LADR.US,D,20160915,000000,7.79508,7.95468,7.79508,7.86177,269382.22997345,0
+LADR.US,D,20160916,000000,7.8568,7.92923,7.78294,7.87498,664023.54405636,0
+LADR.US,D,20160919,000000,7.90531,8.03438,7.88149,7.92923,182269.33268407,0
+LADR.US,D,20160920,000000,7.97238,7.97975,7.88732,7.88732,174236.24616154,0
+LADR.US,D,20160921,000000,7.94167,8.10815,7.93583,8.10059,305073.33999918,0
+LADR.US,D,20160922,000000,8.20479,8.22364,8.11744,8.19866,404150.16409359,0
+LADR.US,D,20160923,000000,8.16862,8.20383,8.07725,8.08883,237790.23071291,0
+LADR.US,D,20160926,000000,8.08883,8.13925,8.01592,8.02854,269826.42224148,0
+LADR.US,D,20160927,000000,8.05199,8.08883,7.97238,8.07725,227154.70007888,0
+LADR.US,D,20160928,000000,8.13169,8.15522,8.05199,8.15101,222565.41008142,0
+LADR.US,D,20160929,000000,8.15522,8.15522,8.05199,8.08883,286414.12926711,0
+LADR.US,D,20160930,000000,8.11313,8.15101,8.06452,8.09648,295939.70181022,0
+LADR.US,D,20161003,000000,8.11313,8.11744,7.91841,7.95468,249437.47455978,0
+LADR.US,D,20161004,000000,7.95468,7.95468,7.71472,7.77805,369366.2514529,0
+LADR.US,D,20161005,000000,7.78294,7.82389,7.70975,7.74113,349561.54724846,0
+LADR.US,D,20161006,000000,7.74113,7.76533,7.47714,7.62458,394047.66418117,0
+LADR.US,D,20161007,000000,7.66056,7.69204,7.53847,7.58277,320617.97906365,0
+LADR.US,D,20161010,000000,7.63646,7.704,7.61196,7.63024,310789.31062002,0
+LADR.US,D,20161011,000000,7.59942,7.64286,7.55751,7.58277,284053.11671775,0
+LADR.US,D,20161012,000000,7.59292,7.69845,7.54967,7.61196,281996.2452272,0
+LADR.US,D,20161013,000000,7.57569,7.65415,7.53847,7.57569,327374.9273291,0
+LADR.US,D,20161014,000000,7.62458,7.65415,7.48958,7.4958,372354.3589689,0
+LADR.US,D,20161017,000000,7.48958,7.56307,7.44251,7.44614,208384.70256936,0
+LADR.US,D,20161018,000000,7.48327,7.48958,7.44251,7.45944,235862.95884881,0
+LADR.US,D,20161019,000000,7.51407,7.57569,7.48327,7.4958,234429.00169178,0
+LADR.US,D,20161020,000000,7.50853,7.54499,7.48327,7.48958,399907.86664434,0
+LADR.US,D,20161021,000000,7.45944,7.52039,7.42242,7.50853,319803.80076531,0
+LADR.US,D,20161024,000000,7.54967,7.76533,7.54967,7.72103,192755.40568439,0
+LADR.US,D,20161025,000000,7.74113,7.79508,7.70975,7.77251,152747.79197169,0
+LADR.US,D,20161026,000000,7.76533,7.79834,7.72831,7.72831,166597.18430971,0
+LADR.US,D,20161027,000000,7.75806,7.75806,7.61196,7.66056,196503.34326828,0
+LADR.US,D,20161028,000000,7.65415,7.72103,7.60554,7.68487,210887.85664449,0
+LADR.US,D,20161031,000000,7.68487,7.78294,7.65415,7.75232,476200.24028452,0
+LADR.US,D,20161101,000000,7.74514,7.80246,7.59942,7.64286,392653.42303871,0
+LADR.US,D,20161102,000000,7.61904,7.76055,7.58277,7.74514,555311.4057997,0
+LADR.US,D,20161103,000000,7.74113,7.82389,7.72103,7.80246,351038.35589487,0
+LADR.US,D,20161104,000000,8.04022,8.15101,7.86828,8.08883,812816.45710517,0
+LADR.US,D,20161107,000000,8.21761,8.33472,8.19177,8.22976,790351.82508395,0
+LADR.US,D,20161108,000000,8.22364,8.24085,8.1249,8.14585,374962.0288718,0
+LADR.US,D,20161109,000000,8.03438,8.38093,8.03438,8.35098,448580.88763758,0
+LADR.US,D,20161110,000000,8.40198,8.44513,8.15101,8.271,639310.77657977,0
+LADR.US,D,20161111,000000,8.30276,8.499,8.29693,8.40198,735963.87862814,0
+LADR.US,D,20161114,000000,8.4082,8.55985,8.34592,8.46791,528356.77381739,0
+LADR.US,D,20161115,000000,8.42313,8.59018,8.38447,8.56607,260793.11924718,0
+LADR.US,D,20161116,000000,8.52225,8.70768,8.52225,8.67496,276198.75226071,0
+LADR.US,D,20161117,000000,8.65859,8.7913,8.65859,8.71313,332785.71173283,0
+LADR.US,D,20161118,000000,8.75504,8.84163,8.55985,8.83607,343853.93789384,0
+LADR.US,D,20161121,000000,8.7913,8.95826,8.77235,8.90736,293395.78656226,0
+LADR.US,D,20161122,000000,8.92678,9.08618,8.92124,9.08054,335260.64653446,0
+LADR.US,D,20161123,000000,9.01749,9.09719,8.8046,8.85273,363572.93911952,0
+LADR.US,D,20161125,000000,8.89712,9.00055,8.84163,8.93693,137804.11891691,0
+LADR.US,D,20161128,000000,8.93233,8.99213,8.85273,8.89712,378685.92781531,0
+LADR.US,D,20161129,000000,8.91568,8.96476,8.85923,8.8777,331188.70988448,0
+LADR.US,D,20161130,000000,8.8777,8.96763,8.74499,8.77321,472600.71517606,0
+LADR.US,D,20161201,000000,8.77321,8.93693,8.6804,8.71763,363835.27384723,0
+LADR.US,D,20161202,000000,8.84163,9.28567,8.75504,9.13546,2646266.5529401,0
+LADR.US,D,20161205,000000,9.23114,9.49425,9.20817,9.42345,1373714.2338993,0
+LADR.US,D,20161206,000000,9.46556,9.47799,9.21966,9.33543,808578.34028904,0
+LADR.US,D,20161207,000000,8.36505,8.59018,8.35816,8.53651,12425433.165077,0
+LADR.US,D,20161208,000000,8.53651,8.65859,8.46791,8.52933,2388766.7274261,0
+LADR.US,D,20161209,000000,8.53651,8.67036,8.53651,8.67036,1438185.8674184,0
+LADR.US,D,20161212,000000,8.6804,8.70136,8.4723,8.51689,1255796.3415324,0
+LADR.US,D,20161213,000000,8.67496,8.67496,8.37126,8.45298,1301520.9710243,0
+LADR.US,D,20161214,000000,8.43987,8.60989,8.41442,8.49269,983453.17815827,0
+LADR.US,D,20161215,000000,8.36505,8.43987,8.00922,8.38093,2385663.6524995,0
+LADR.US,D,20161216,000000,8.38093,8.52225,8.37126,8.45298,1750007.7944169,0
+LADR.US,D,20161219,000000,8.52933,8.65123,8.51144,8.63228,1603511.0941042,0
+LADR.US,D,20161220,000000,8.62061,8.75504,8.55985,8.74499,1065172.0135763,0
+LADR.US,D,20161221,000000,8.74499,8.84718,8.65123,8.73686,1167845.2273044,0
+LADR.US,D,20161222,000000,8.70768,8.82488,8.61076,8.68672,1463525.7298617,0
+LADR.US,D,20161223,000000,8.65582,8.73686,8.64768,8.66768,902720.97215434,0
+LADR.US,D,20161227,000000,8.71763,8.8046,8.58482,8.61525,820977.05293759,0
+LADR.US,D,20161228,000000,8.58482,8.59908,8.45222,8.56062,884865.48813783,0
+LADR.US,D,20161229,000000,8.54186,8.65582,8.51508,8.62941,394149.04453412,0
+LADR.US,D,20161230,000000,8.64319,8.68672,8.56062,8.66768,524732.16491027,0
+LADR.US,D,20170103,000000,8.72308,8.91472,8.65219,8.9064,686980.44562641,0
+LADR.US,D,20170104,000000,8.93233,8.93233,8.77494,8.84995,1125171.4148252,0
+LADR.US,D,20170105,000000,8.7868,8.8157,8.68672,8.78135,598737.73223882,0
+LADR.US,D,20170106,000000,8.78135,8.83886,8.70768,8.77494,749910.47068599,0
+LADR.US,D,20170109,000000,8.83886,8.83886,8.72863,8.73686,531838.19604047,0
+LADR.US,D,20170110,000000,8.73686,8.84536,8.61525,8.81292,593349.94131718,0
+LADR.US,D,20170111,000000,8.81292,8.92678,8.76862,8.9064,529336.08712361,0
+LADR.US,D,20170112,000000,8.87588,8.90181,8.70768,8.8333,806139.98602713,0
+LADR.US,D,20170113,000000,8.87588,8.92124,8.81847,8.90181,369836.57267788,0
+LADR.US,D,20170117,000000,8.9064,8.93233,8.85646,8.91472,471308.89954481,0
+LADR.US,D,20170118,000000,8.91472,8.92124,8.82125,8.88794,393747.70375548,0
+LADR.US,D,20170119,000000,8.8953,8.9064,8.79321,8.84536,315375.46514263,0
+LADR.US,D,20170120,000000,8.84536,8.87588,8.80096,8.87129,321098.75187141,0
+LADR.US,D,20170123,000000,8.85646,8.90181,8.77494,8.81292,388655.69262644,0
+LADR.US,D,20170124,000000,8.81847,8.87129,8.78135,8.78135,1185621.2792918,0
+LADR.US,D,20170125,000000,8.84536,8.8666,8.7714,8.78135,660702.03104978,0
+LADR.US,D,20170126,000000,8.7868,8.84995,8.77494,8.79321,408515.7902196,0
+LADR.US,D,20170127,000000,8.78135,8.81015,8.63572,8.66768,585734.91810574,0
+LADR.US,D,20170130,000000,8.74949,8.76595,8.56684,8.65582,504178.08222071,0
+LADR.US,D,20170131,000000,8.65582,8.67773,8.52847,8.56684,956942.73844398,0
+LADR.US,D,20170201,000000,8.61076,8.74499,8.6054,8.65582,392517.5524626,0
+LADR.US,D,20170202,000000,8.65582,8.70768,8.61525,8.67955,436820.76669672,0
+LADR.US,D,20170203,000000,8.71763,8.81847,8.68672,8.74949,656865.25501229,0
+LADR.US,D,20170206,000000,8.74949,8.85646,8.72863,8.80096,435797.55674284,0
+LADR.US,D,20170207,000000,8.84536,8.85646,8.73226,8.74949,452742.70789945,0
+LADR.US,D,20170208,000000,8.74949,8.79321,8.60185,8.65582,1175576.2630847,0
+LADR.US,D,20170209,000000,8.69218,8.72308,8.61076,8.64768,647125.42502225,0
+LADR.US,D,20170210,000000,8.67955,8.76222,8.62328,8.65582,705847.64285574,0
+LADR.US,D,20170213,000000,8.67955,8.7868,8.65859,8.7868,901100.97682388,0
+LADR.US,D,20170214,000000,8.7559,8.76222,8.64319,8.65582,498643.9691402,0
+LADR.US,D,20170215,000000,8.65582,8.66768,8.51508,8.592,628133.85395787,0
+LADR.US,D,20170216,000000,8.6054,8.80824,8.6054,8.7868,507397.16971607,0
+LADR.US,D,20170217,000000,8.7868,8.7868,8.66136,8.74949,311752.94655207,0
+LADR.US,D,20170221,000000,8.78135,8.81847,8.72863,8.81292,258600.37718052,0
+LADR.US,D,20170222,000000,8.80096,8.82488,8.74499,8.78135,419604.91954617,0
+LADR.US,D,20170223,000000,8.80096,8.97606,8.74499,8.95348,669423.87687733,0
+LADR.US,D,20170224,000000,8.66223,8.97606,8.66223,8.78135,945283.99785606,0
+LADR.US,D,20170227,000000,8.74499,8.91013,8.74499,8.85646,1131774.7248238,0
+LADR.US,D,20170228,000000,8.7868,9.1613,8.7868,9.11728,1166542.9600904,0
+LADR.US,D,20170301,000000,9.1613,9.39092,9.1412,9.33734,1273306.9233173,0
+LADR.US,D,20170302,000000,9.33734,9.41484,9.22923,9.23688,1183977.2453209,0
+LADR.US,D,20170303,000000,9.28567,9.32395,9.26272,9.31246,650259.85469712,0
+LADR.US,D,20170306,000000,9.345,9.39188,9.26654,9.345,986198.80895383,0
+LADR.US,D,20170307,000000,9.38231,9.62151,9.35935,9.42058,903834.06572011,0
+LADR.US,D,20170308,000000,9.01566,9.24932,9.00906,9.07212,4041100.3001572,0
+LADR.US,D,20170309,000000,9.07212,9.27037,9.02036,9.04102,996232.3284199,0
+LADR.US,D,20170310,000000,9.05135,9.1412,8.92955,8.9573,801213.10990597,0
+LADR.US,D,20170313,000000,8.96763,9.02505,8.80824,8.84622,875198.81922723,0
+LADR.US,D,20170314,000000,8.96391,8.96391,8.80824,8.88324,876764.46632726,0
+LADR.US,D,20170315,000000,8.96391,9.13546,8.9573,9.11058,799853.35898666,0
+LADR.US,D,20170316,000000,9.14216,9.25315,9.12493,9.25315,621013.19061178,0
+LADR.US,D,20170317,000000,9.27037,9.45025,9.17564,9.39857,2699223.6777137,0
+LADR.US,D,20170320,000000,9.38805,9.43111,9.27897,9.29811,431333.6857387,0
+LADR.US,D,20170321,000000,9.35648,9.35648,9.20722,9.21966,513748.59656976,0
+LADR.US,D,20170322,000000,9.20722,9.3249,9.18138,9.31821,750384.97254407,0
+LADR.US,D,20170323,000000,9.30385,9.38805,9.2321,9.25315,600882.39702469,0
+LADR.US,D,20170324,000000,9.29811,9.36031,9.20052,9.23975,929613.93979826,0
+LADR.US,D,20170327,000000,9.20052,9.32777,9.20052,9.29811,443198.32250734,0
+LADR.US,D,20170328,000000,9.27037,9.37944,9.26463,9.36031,696617.85010523,0
+LADR.US,D,20170329,000000,9.38805,9.45312,9.37562,9.39283,591834.4618145,0
+LADR.US,D,20170330,000000,9.40719,9.47608,9.33639,9.44546,680023.87212993,0
+LADR.US,D,20170331,000000,9.42824,9.44546,9.28376,9.31821,1305335.7987379,0
+LADR.US,D,20170403,000000,9.38805,9.43781,9.32108,9.39283,783191.44572331,0
+LADR.US,D,20170404,000000,9.38231,9.43781,9.34404,9.42154,710957.42167549,0
+LADR.US,D,20170405,000000,9.45312,9.522,9.34883,9.38805,992275.35918046,0
+LADR.US,D,20170406,000000,9.36892,9.43781,9.14216,9.42154,831498.66131936,0
+LADR.US,D,20170407,000000,9.40719,9.54784,9.32777,9.50382,772665.65670842,0
+LADR.US,D,20170410,000000,9.47799,9.56219,9.43781,9.522,478706.52983448,0
+LADR.US,D,20170411,000000,9.51243,9.72867,9.51243,9.66648,556091.09387487,0
+LADR.US,D,20170412,000000,9.64543,9.67796,9.55454,9.61194,377373.20901849,0
+LADR.US,D,20170413,000000,9.60237,9.68275,9.58802,9.64543,455399.5002414,0
+LADR.US,D,20170417,000000,9.65978,9.75068,9.65117,9.7124,491121.96501547,0
+LADR.US,D,20170418,000000,9.67796,9.74302,9.62725,9.65117,468978.1965855,0
+LADR.US,D,20170419,000000,9.67796,9.67796,9.49712,9.53635,512325.0909955,0
+LADR.US,D,20170420,000000,9.55071,9.58897,9.47799,9.48468,561989.96719431,0
+LADR.US,D,20170421,000000,9.47799,9.522,9.45312,9.47799,376149.32867528,0
+LADR.US,D,20170424,000000,9.55071,9.55071,9.43206,9.45312,484353.52000898,0
+LADR.US,D,20170425,000000,9.45312,9.51243,9.4158,9.42154,733169.12539352,0
+LADR.US,D,20170426,000000,9.42824,9.55454,9.37562,9.50382,714645.78523756,0
+LADR.US,D,20170427,000000,9.51817,9.58133,9.47799,9.47799,620257.54117699,0
+LADR.US,D,20170428,000000,9.46077,9.4933,9.38996,9.43781,651839.08885475,0
+LADR.US,D,20170501,000000,9.43206,9.57463,9.42154,9.54305,736742.52154504,0
+LADR.US,D,20170502,000000,9.52966,9.52966,9.37562,9.42154,617887.12220313,0
+LADR.US,D,20170503,000000,9.4158,9.44355,9.27037,9.29811,801336.43858274,0
+LADR.US,D,20170504,000000,9.30385,9.32299,9.15651,9.22635,436809.26995567,0
+LADR.US,D,20170505,000000,9.2321,9.36414,9.18808,9.31151,887971.69853921,0
+LADR.US,D,20170508,000000,9.38231,9.39857,9.30672,9.36892,613674.08918566,0
+LADR.US,D,20170509,000000,9.36892,9.38805,9.27037,9.29811,565122.30655262,0
+LADR.US,D,20170510,000000,9.29811,9.38805,9.13546,9.29811,664160.45979075,0
+LADR.US,D,20170511,000000,9.2608,9.34117,9.25315,9.26463,585182.02937684,0
+LADR.US,D,20170512,000000,9.22635,9.25315,9.09719,9.09719,412191.61188234,0
+LADR.US,D,20170515,000000,9.10293,9.2321,9.09719,9.16798,594747.3179345,0
+LADR.US,D,20170516,000000,9.14886,9.21391,9.13546,9.18808,464151.655659,0
+LADR.US,D,20170517,000000,9.13068,9.19478,8.91013,8.91013,861992.19923001,0
+LADR.US,D,20170518,000000,8.88324,8.95912,8.78135,8.91013,566898.03046647,0
+LADR.US,D,20170519,000000,8.91013,9.08532,8.88324,9.05135,564315.44436222,0
+LADR.US,D,20170522,000000,9.05135,9.21966,9.03261,9.16798,441499.94030606,0
+LADR.US,D,20170523,000000,9.18808,9.27897,9.15651,9.25315,483003.17551417,0
+LADR.US,D,20170524,000000,9.27897,9.32299,9.25315,9.28376,464968.96943218,0
+LADR.US,D,20170525,000000,9.27897,9.32777,9.16321,9.20722,394308.95375061,0
+LADR.US,D,20170526,000000,9.20722,9.20722,9.04667,9.14886,377909.37521495,0
+LADR.US,D,20170530,000000,9.13546,9.19478,9.05892,9.06456,313140.91674487,0
+LADR.US,D,20170531,000000,9.05892,9.13068,8.9573,9.07968,469566.62069585,0
+LADR.US,D,20170601,000000,9.08532,9.24645,9.06456,9.2321,458587.23298844,0
+LADR.US,D,20170602,000000,9.2321,9.34404,9.19478,9.27897,540915.39568243,0
+LADR.US,D,20170605,000000,9.29141,9.34883,9.16321,9.18808,509451.95089007,0
+LADR.US,D,20170606,000000,9.17564,9.19478,9.10293,9.13068,569532.87448459,0
+LADR.US,D,20170607,000000,9.18138,9.18138,9.04102,9.13068,623401.37727637,0
+LADR.US,D,20170608,000000,9.13068,9.32108,9.13068,9.28184,642590.48325524,0
+LADR.US,D,20170609,000000,9.2675,9.42824,9.2675,9.38039,628968.93542176,0
+LADR.US,D,20170612,000000,9.39188,9.4866,9.30768,9.36701,725794.48858596,0
+LADR.US,D,20170613,000000,9.36701,9.42824,9.28184,9.32108,673133.14360494,0
+LADR.US,D,20170614,000000,9.29524,9.36222,9.19573,9.26272,796411.65277814,0
+LADR.US,D,20170615,000000,9.19573,9.2895,9.18999,9.22731,513921.04768558,0
+LADR.US,D,20170616,000000,9.18234,9.29524,9.1766,9.28184,4766858.2082035,0
+LADR.US,D,20170619,000000,9.30768,9.52009,9.30768,9.43206,1136656.659139,0
+LADR.US,D,20170620,000000,9.41484,9.45407,9.32108,9.34787,340368.33503767,0
+LADR.US,D,20170621,000000,9.36701,9.41484,9.1986,9.24932,424072.97118342,0
+LADR.US,D,20170622,000000,9.24932,9.27037,9.16894,9.18234,605244.88767588,0
+LADR.US,D,20170623,000000,9.18234,9.19573,8.93137,9.05049,5841393.7947898,0
+LADR.US,D,20170626,000000,9.06361,9.13546,9.01184,9.07776,845325.06017527,0
+LADR.US,D,20170627,000000,9.06361,9.16894,9.01653,9.02313,753790.09821287,0
+LADR.US,D,20170628,000000,9.07776,9.14981,8.97136,9.07116,715853.9882066,0
+LADR.US,D,20170629,000000,9.08436,9.08532,8.84718,8.90555,1100248.5705347,0
+LADR.US,D,20170630,000000,8.93137,8.94152,8.80096,8.83981,1231692.9013318,0
+LADR.US,D,20170703,000000,8.86755,8.95348,8.81378,8.93137,567071.52674056,0
+LADR.US,D,20170705,000000,8.95826,9.01184,8.88516,8.91932,888354.22646886,0
+LADR.US,D,20170706,000000,8.89349,8.89999,8.78135,8.80824,921311.20244008,0
+LADR.US,D,20170707,000000,8.85923,8.86755,8.72308,8.79321,932186.07431972,0
+LADR.US,D,20170710,000000,8.79321,8.84163,8.75408,8.76776,810211.92267711,0
+LADR.US,D,20170711,000000,8.74863,8.76776,8.62157,8.66309,1339495.7518869,0
+LADR.US,D,20170712,000000,8.6695,8.71954,8.64768,8.70863,785758.35445338,0
+LADR.US,D,20170713,000000,8.70863,8.72767,8.45298,8.58923,1362329.3247801,0
+LADR.US,D,20170714,000000,8.56961,8.70863,8.55354,8.6695,952337.77107237,0
+LADR.US,D,20170717,000000,8.6695,8.72767,8.60358,8.62864,739914.57691791,0
+LADR.US,D,20170718,000000,8.60358,8.64319,8.4635,8.5035,1341699.9906945,0
+LADR.US,D,20170719,000000,8.5035,8.66501,8.49078,8.56961,748378.26865085,0
+LADR.US,D,20170720,000000,8.57593,8.64768,8.53651,8.60358,482633.18948386,0
+LADR.US,D,20170721,000000,8.63572,8.6804,8.57593,8.63572,867158.41659676,0
+LADR.US,D,20170724,000000,8.63572,8.76049,8.63572,8.70223,892066.62867129,0
+LADR.US,D,20170725,000000,8.71409,8.73772,8.61333,8.6695,1005780.8944451,0
+LADR.US,D,20170726,000000,8.65582,8.69045,8.6009,8.61333,753461.91851366,0
+LADR.US,D,20170727,000000,8.64319,8.74135,8.62157,8.74135,1159414.9806363,0
+LADR.US,D,20170728,000000,8.71954,8.73409,8.65582,8.674,649513.61168684,0
+LADR.US,D,20170731,000000,8.6804,8.71954,8.61793,8.674,671573.76745459,0
+LADR.US,D,20170801,000000,8.72767,8.80096,8.64768,8.70223,675301.84703121,0
+LADR.US,D,20170802,000000,8.70863,8.72767,8.62864,8.70863,904964.92697659,0
+LADR.US,D,20170803,000000,8.83426,9.11728,8.72767,8.96572,1769439.3771162,0
+LADR.US,D,20170804,000000,9.00715,9.08953,8.88976,8.99873,1140984.6595671,0
+LADR.US,D,20170807,000000,8.97798,9.04485,8.90555,8.90555,1087735.935634,0
+LADR.US,D,20170808,000000,8.89999,9.03069,8.86755,8.93137,719503.68091238,0
+LADR.US,D,20170809,000000,8.83426,8.97136,8.83426,8.93137,570218.49831476,0
+LADR.US,D,20170810,000000,8.91291,8.94602,8.86755,8.90555,772367.78659927,0
+LADR.US,D,20170811,000000,8.76049,8.90555,8.70223,8.89999,791265.29341867,0
+LADR.US,D,20170814,000000,8.93137,9.01184,8.91291,8.95348,558541.99003612,0
+LADR.US,D,20170815,000000,8.97136,9.03069,8.89999,9.01184,435559.26065552,0
+LADR.US,D,20170816,000000,9.01653,9.04954,8.94602,9.03825,491610.05393116,0
+LADR.US,D,20170817,000000,9.05709,9.09719,8.93693,8.95348,656501.53993164,0
+LADR.US,D,20170818,000000,8.89999,8.97136,8.87311,8.92583,871313.96590897,0
+LADR.US,D,20170821,000000,8.91932,8.95826,8.79321,8.89349,602802.35278086,0
+LADR.US,D,20170822,000000,8.91291,8.9573,8.86755,8.89349,505193.97606665,0
+LADR.US,D,20170823,000000,8.90555,9.08532,8.90555,8.93693,858415.66760367,0
+LADR.US,D,20170824,000000,8.93137,9.01184,8.93137,8.96572,417357.82924909,0
+LADR.US,D,20170825,000000,8.95348,8.98458,8.88516,8.93693,509587.82146616,0
+LADR.US,D,20170828,000000,8.95826,9.01653,8.94602,9.01184,506368.7339708,0
+LADR.US,D,20170829,000000,9.02313,9.04485,8.90822,8.94602,587318.33289649,0
+LADR.US,D,20170830,000000,8.95348,8.97798,8.91291,8.95826,407339.98715718,0
+LADR.US,D,20170831,000000,9.03825,9.05709,8.96572,9.04485,687297.12858455,0
+LADR.US,D,20170901,000000,9.05049,9.14981,9.02696,9.13068,728042.62404132,0
+LADR.US,D,20170905,000000,9.13068,9.14216,8.70863,8.78135,1537872.0187888,0
+LADR.US,D,20170906,000000,8.79321,8.89999,8.7868,8.85923,812781.96688201,0
+LADR.US,D,20170907,000000,8.85273,8.87961,8.74863,8.77321,782957.3302691,0
+LADR.US,D,20170908,000000,8.83426,8.86938,8.76049,8.80824,724349.03468788,0
+LADR.US,D,20170911,000000,8.8953,9.12589,8.88794,9.05049,1135723.3327971,0
+LADR.US,D,20170912,000000,9.10293,9.2187,9.05709,9.10293,1237808.1224147,0
+LADR.US,D,20170913,000000,9.12589,9.15173,9.01566,9.01566,1066184.7719475,0
+LADR.US,D,20170914,000000,9.01002,9.07116,8.98926,9.05049,773779.79543247,0
+LADR.US,D,20170915,000000,9.05049,9.14407,9.01566,9.14407,3326075.1224648,0
+LADR.US,D,20170918,000000,9.15173,9.23114,9.11154,9.2187,850043.94979916,0
+LADR.US,D,20170919,000000,9.2187,9.28089,9.2187,9.25315,751937.03258648,0
+LADR.US,D,20170920,000000,9.24645,9.27227,9.18521,9.2053,572490.67241052,0
+LADR.US,D,20170921,000000,9.2053,9.23401,9.14407,9.17851,629493.60487717,0
+LADR.US,D,20170922,000000,9.15843,9.24358,9.13642,9.17851,921012.28717265,0
+LADR.US,D,20170925,000000,9.17851,9.17851,9.07776,9.12589,791226.6225624,0
+LADR.US,D,20170926,000000,9.11154,9.15843,9.09049,9.11824,774357.76796005,0
+LADR.US,D,20170927,000000,9.16417,9.23975,9.08532,9.2187,1174193.5186832,0
+LADR.US,D,20170928,000000,9.2053,9.24645,9.12589,9.23975,665698.93277555,0
+LADR.US,D,20170929,000000,9.23975,9.3249,9.21296,9.29333,1163455.5625379,0
+LADR.US,D,20171002,000000,9.29333,9.36701,9.24645,9.36701,796423.14951919,0
+LADR.US,D,20171003,000000,9.39283,9.39857,9.28567,9.34213,1648403.777607,0
+LADR.US,D,20171004,000000,9.34213,9.35935,9.25315,9.28089,1418544.2079054,0
+LADR.US,D,20171005,000000,9.30577,9.39283,9.25315,9.33256,1463993.9607701,0
+LADR.US,D,20171006,000000,9.3249,9.34213,9.2254,9.27227,667278.16693318,0
+LADR.US,D,20171009,000000,9.30577,9.33256,9.29333,9.32108,575666.9084165,0
+LADR.US,D,20171010,000000,9.34213,9.35935,9.26176,9.33256,808330.63777722,0
+LADR.US,D,20171011,000000,9.33256,9.35935,9.24645,9.26559,940337.26372763,0
+LADR.US,D,20171012,000000,9.26559,9.33256,9.2254,9.32108,1032894.3904857,0
+LADR.US,D,20171013,000000,9.28567,9.33256,9.23114,9.31342,882142.85082438,0
+LADR.US,D,20171016,000000,9.34787,9.37466,9.28089,9.3249,1088651.4942852,0
+LADR.US,D,20171017,000000,9.34213,9.35935,9.26559,9.28567,823538.73587627,0
+LADR.US,D,20171018,000000,9.28567,9.34213,9.26559,9.28089,930496.05338465,0
+LADR.US,D,20171019,000000,9.26176,9.32108,9.18521,9.23114,491355.03531141,0
+LADR.US,D,20171020,000000,9.29333,9.31342,9.24645,9.30194,559019.62736904,0
+LADR.US,D,20171023,000000,9.30577,9.31342,9.19286,9.27227,800427.15088113,0
+LADR.US,D,20171024,000000,9.29333,9.30577,9.18521,9.2053,740571.98147459,0
+LADR.US,D,20171025,000000,9.2187,9.2187,9.11154,9.18521,885600.23440707,0
+LADR.US,D,20171026,000000,9.23975,9.23975,9.01566,9.05049,610309.72468969,0
+LADR.US,D,20171027,000000,9.05049,9.15173,8.92219,9.15173,631639.31482132,0
+LADR.US,D,20171030,000000,9.12589,9.15843,9.01566,9.04485,469050.31250666,0
+LADR.US,D,20171031,000000,9.07776,9.10675,9.01002,9.06361,763287.45148248,0
+LADR.US,D,20171101,000000,9.13163,9.18521,9.06361,9.15173,624559.41264807,0
+LADR.US,D,20171102,000000,9.13642,9.13642,8.97519,9.07776,676691.90754056,0
+LADR.US,D,20171103,000000,9.07776,9.28089,9.00524,9.23975,1214339.0932886,0
+LADR.US,D,20171106,000000,9.27227,9.27227,9.15173,9.1986,916478.39056392,0
+LADR.US,D,20171107,000000,9.15173,9.1986,9.05709,9.11154,956064.80549071,0
+LADR.US,D,20171108,000000,9.15843,9.23975,9.13163,9.21296,1241345.9831848,0
+LADR.US,D,20171109,000000,9.2053,9.27227,9.1986,9.23114,1172750.1551017,0
+LADR.US,D,20171110,000000,9.23114,9.27227,9.12589,9.2053,1087429.7042585,0
+LADR.US,D,20171113,000000,9.17277,9.18521,9.10293,9.15843,664239.89181986,0
+LADR.US,D,20171114,000000,9.15843,9.23975,9.13642,9.23975,720105.69208034,0
+LADR.US,D,20171115,000000,9.2053,9.25697,9.13642,9.1986,695365.75048852,0
+LADR.US,D,20171116,000000,9.2187,9.2761,9.17277,9.2187,1067569.6066654,0
+LADR.US,D,20171117,000000,9.1986,9.26176,9.16417,9.24645,913646.01163131,0
+LADR.US,D,20171120,000000,9.27227,9.29333,9.1986,9.23114,1617009.313261,0
+LADR.US,D,20171121,000000,9.27227,9.28089,9.2187,9.26176,1047425.2260208,0
+LADR.US,D,20171122,000000,9.28089,9.36701,9.21296,9.35457,865165.29976116,0
+LADR.US,D,20171124,000000,9.37466,9.43015,9.37466,9.39283,589074.19880305,0
+LADR.US,D,20171127,000000,9.43494,9.43781,9.27227,9.30194,4531777.0277464,0
+LADR.US,D,20171128,000000,9.31342,9.3249,9.13642,9.17277,5508391.7352935,0
+LADR.US,D,20171129,000000,9.2053,9.31342,9.17851,9.1986,2549181.800523,0
+LADR.US,D,20171130,000000,9.23975,9.30194,9.18138,9.2053,1927590.6373837,0
+LADR.US,D,20171201,000000,9.2254,9.23114,9.07776,9.15173,1838677.9775401,0
+LADR.US,D,20171204,000000,9.16417,9.33256,9.15173,9.29333,2730792.6834921,0
+LADR.US,D,20171205,000000,9.28567,9.38135,9.28567,9.28567,1616628.8756478,0
+LADR.US,D,20171206,000000,9.29333,9.37466,9.27227,9.30577,1515456.5092066,0
+LADR.US,D,20171207,000000,9.32108,9.39283,9.15843,9.3249,2345954.9540542,0
+LADR.US,D,20171208,000000,9.27419,9.44259,9.25028,9.42154,1663909.7458152,0
+LADR.US,D,20171211,000000,9.44737,9.51722,9.39857,9.44737,1836078.6689033,0
+LADR.US,D,20171212,000000,9.46268,9.48851,9.41484,9.45503,1123172.0270399,0
+LADR.US,D,20171213,000000,9.43781,9.51148,9.42154,9.43398,1356618.5799507,0
+LADR.US,D,20171214,000000,9.46268,9.48087,9.35074,9.39857,1153535.9653241,0
+LADR.US,D,20171215,000000,9.42824,9.51148,9.39857,9.46938,2544523.5300792,0
+LADR.US,D,20171218,000000,9.48181,9.53731,9.39857,9.41484,1648045.2883177,0
+LADR.US,D,20171219,000000,9.42154,9.44737,9.27897,9.28184,1424774.3963988,0
+LADR.US,D,20171220,000000,9.30385,9.33734,9.25506,9.2675,1215700.9345245,0
+LADR.US,D,20171221,000000,9.2675,9.42154,9.2675,9.39857,994236.07610946,0
+LADR.US,D,20171222,000000,9.43398,9.44737,9.35744,9.38613,641221.32591143,0
+LADR.US,D,20171226,000000,9.36318,9.48181,9.35074,9.43781,669825.21765597,0
+LADR.US,D,20171227,000000,9.42824,9.46747,9.41484,9.43398,438142.89191803,0
+LADR.US,D,20171228,000000,9.45503,9.52009,9.43398,9.51148,906296.4586224,0
+LADR.US,D,20171229,000000,9.51148,9.51148,9.40623,9.40623,684330.9693924,0
+LADR.US,D,20180102,000000,9.43398,9.48181,9.27419,9.32299,1357904.1246322,0
+LADR.US,D,20180103,000000,9.31821,9.37179,9.28854,9.31821,870285.53016369,0
+LADR.US,D,20180104,000000,9.35074,9.38613,9.28471,9.28854,1011951.5089168,0
+LADR.US,D,20180105,000000,9.28184,9.36318,9.2675,9.35074,869058.51434565,0
+LADR.US,D,20180108,000000,9.37275,9.43685,9.32873,9.41484,872268.19541652,0
+LADR.US,D,20180109,000000,9.42154,9.43781,9.31821,9.32299,770055.89648897,0
+LADR.US,D,20180110,000000,9.32299,9.35744,9.26272,9.2962,1158111.668264,0
+LADR.US,D,20180111,000000,9.34595,9.37944,9.28184,9.36318,1314293.8503363,0
+LADR.US,D,20180112,000000,9.39857,9.43781,9.35074,9.37944,795970.59598495,0
+LADR.US,D,20180116,000000,10.1793,10.1793,9.73058,10.0893,9098224.0458811,0
+LADR.US,D,20180117,000000,10.1172,10.188,10.1172,10.1793,4131492.904122,0
+LADR.US,D,20180118,000000,10.1583,10.4424,10.1583,10.3659,6107734.6141751,0
+LADR.US,D,20180119,000000,10.3592,10.4003,10.3228,10.3458,2474779.073049,0
+LADR.US,D,20180122,000000,10.3525,10.3792,10.2893,10.3171,2664108.449899,0
+LADR.US,D,20180123,000000,10.3171,10.4262,10.3056,10.3056,4005352.7515844,0
+LADR.US,D,20180124,000000,10.3228,10.3372,10.2817,10.298,2051020.6945072,0
+LADR.US,D,20180125,000000,10.3104,10.3563,10.2137,10.3171,2896487.8962082,0
+LADR.US,D,20180126,000000,10.3171,10.3458,10.2492,10.2741,3811513.5167661,0
+LADR.US,D,20180129,000000,10.2558,10.2558,10.0645,10.2195,1878546.5852018,0
+LADR.US,D,20180130,000000,10.1315,10.2137,10.1095,10.1228,2352762.069917,0
+LADR.US,D,20180131,000000,10.1172,10.1793,9.92482,9.98702,2423780.5748878,0
+LADR.US,D,20180201,000000,9.97364,10.0396,9.89611,9.99942,2732378.1885994,0
+LADR.US,D,20180202,000000,9.94493,9.98702,9.8138,9.86165,2803212.7457134,0
+LADR.US,D,20180205,000000,9.86165,10.1228,9.86165,9.94493,4492688.1081598,0
+LADR.US,D,20180206,000000,9.84632,10.0195,9.84153,9.94493,2528862.8784459,0
+LADR.US,D,20180207,000000,9.95733,10.0693,9.90949,10.0195,2460260.7794132,0
+LADR.US,D,20180208,000000,10.0435,10.076,9.93244,9.93244,2051970.7433816,0
+LADR.US,D,20180209,000000,9.99278,9.99942,9.8138,9.90949,2207617.8044156,0
+LADR.US,D,20180212,000000,9.94493,10.0128,9.92482,9.95733,1698225.4275474,0
+LADR.US,D,20180213,000000,9.94493,10.0311,9.91623,9.98702,1078938.8384105,0
+LADR.US,D,20180214,000000,9.94972,10.1439,9.94493,10.0606,1169911.5052194,0
+LADR.US,D,20180215,000000,10.076,10.1793,10.0349,10.1583,948783.18776986,0
+LADR.US,D,20180216,000000,10.1228,10.2271,10.1172,10.2004,856347.29937207,0
+LADR.US,D,20180220,000000,10.188,10.2415,10.188,10.188,898230.97219327,0
+LADR.US,D,20180221,000000,10.2004,10.2817,10.1047,10.1095,1144878.9193098,0
+LADR.US,D,20180222,000000,10.1228,10.2004,10.0893,10.1172,1284007.2537646,0
+LADR.US,D,20180223,000000,10.1535,10.2893,10.1382,10.2893,1032364.4952389,0
+LADR.US,D,20180226,000000,10.298,10.32,10.1966,10.2271,1585777.8936062,0
+LADR.US,D,20180227,000000,10.2558,10.2817,10.1315,10.1793,1854076.2944457,0
+LADR.US,D,20180228,000000,10.1793,10.3171,10.1745,10.1936,2324406.9258425,0
+LADR.US,D,20180301,000000,10.2492,10.3324,10.2492,10.3056,1762638.5322031,0
+LADR.US,D,20180302,000000,10.2693,10.4424,10.2271,10.3525,2006719.5705895,0
+LADR.US,D,20180305,000000,10.3525,10.4625,10.3525,10.4003,1709476.5564071,0
+LADR.US,D,20180306,000000,10.4214,10.453,10.3525,10.4003,1945444.0310837,0
+LADR.US,D,20180307,000000,10.386,10.498,10.386,10.4759,1787538.3830114,0
+LADR.US,D,20180308,000000,10.4836,10.5936,10.4836,10.5381,1728590.4109899,0
+LADR.US,D,20180309,000000,10.6194,10.7314,10.5315,10.7314,2207987.7904459,0
+LADR.US,D,20180312,000000,10.7888,10.8443,10.7745,10.8089,1940738.7285174,0
+LADR.US,D,20180313,000000,10.8022,10.8318,10.5764,10.6194,3661662.9035402,0
+LADR.US,D,20180314,000000,10.6615,10.7314,10.5907,10.6194,1946890.53014,0
+LADR.US,D,20180315,000000,10.6615,10.6615,10.4941,10.5132,2328915.7386526,0
+LADR.US,D,20180316,000000,10.5572,10.5688,10.4998,10.563,2494302.6296767,0
+LADR.US,D,20180319,000000,10.6194,10.6405,10.5209,10.6194,1943738.3327743,0
+LADR.US,D,20180320,000000,10.6061,10.6481,10.5419,10.6061,1333888.4777269,0
+LADR.US,D,20180321,000000,10.5688,10.6443,10.5688,10.5907,980830.87603947,0
+LADR.US,D,20180322,000000,10.5688,10.629,10.4597,10.4597,1521501.704685,0
+LADR.US,D,20180323,000000,10.4645,10.5276,10.3037,10.3037,2542759.3029064,0
+LADR.US,D,20180326,000000,10.4003,10.4645,10.386,10.4089,1208496.6585162,0
+LADR.US,D,20180327,000000,10.563,10.563,10.386,10.5046,1351805.6260817,0
+LADR.US,D,20180328,000000,10.5046,10.5688,10.4998,10.5572,1103109.1687409,0
+LADR.US,D,20180329,000000,10.5688,10.6902,10.562,10.6262,5121040.4001977,0
+LADR.US,D,20180402,000000,10.6318,10.6481,10.4693,10.4855,1505808.653145,0
+LADR.US,D,20180403,000000,10.5419,10.652,10.4826,10.6318,1512562.4659356,0
+LADR.US,D,20180404,000000,10.5046,10.6127,10.4693,10.5975,1689491.0398205,0
+LADR.US,D,20180405,000000,10.6318,10.6405,10.584,10.6061,1442860.8603947,0
+LADR.US,D,20180406,000000,10.5688,10.6405,10.5688,10.584,949236.78646238,0
+LADR.US,D,20180409,000000,10.5907,10.6481,10.5764,10.584,681380.48757441,0
+LADR.US,D,20180410,000000,10.674,10.7113,10.5907,10.6558,4007110.7078076,0
+LADR.US,D,20180411,000000,10.6318,10.6778,10.6127,10.6692,954281.76546893,0
+LADR.US,D,20180412,000000,10.674,10.6826,10.6013,10.6194,1313937.4513636,0
+LADR.US,D,20180413,000000,10.6194,10.6318,10.4788,10.4941,1471640.3387299,0
+LADR.US,D,20180416,000000,10.5353,10.5975,10.4788,10.5572,1560563.4501563,0
+LADR.US,D,20180417,000000,9.79369,10.7745,9.65213,10.0989,13353552.528538,0
+LADR.US,D,20180418,000000,10.2099,10.2119,10.0271,10.0349,2690881.2243409,0
+LADR.US,D,20180419,000000,10.0062,10.0435,9.9382,9.96407,1702500.1249033,0
+LADR.US,D,20180420,000000,9.9382,10.0271,9.91242,9.94777,1287366.3924692,0
+LADR.US,D,20180423,000000,9.96407,9.97452,9.85784,9.87981,2311611.0530485,0
+LADR.US,D,20180424,000000,9.87981,9.9172,9.75929,9.77455,2476188.9915656,0
+LADR.US,D,20180425,000000,9.75929,9.79369,9.67701,9.70283,1110576.8246351,0
+LADR.US,D,20180426,000000,9.70283,9.77455,9.70283,9.74494,926007.09858186,0
+LADR.US,D,20180427,000000,9.74494,9.80521,9.71144,9.79369,823538.73587627,0
+LADR.US,D,20180430,000000,9.83011,9.85784,9.79369,9.79369,603293.57717138,0
+LADR.US,D,20180501,000000,9.76693,9.79369,9.72388,9.78802,2174891.8084238,0
+LADR.US,D,20180502,000000,9.79369,9.80902,9.68753,9.71719,1107568.8591119,0
+LADR.US,D,20180503,000000,9.97842,9.97842,9.69518,9.79369,3628266.9610924,0
+LADR.US,D,20180504,000000,9.83011,10.1057,9.81673,10.0195,3237588.8871986,0
+LADR.US,D,20180507,000000,10.0616,10.1669,10.0271,10.0903,1730870.9463519,0
+LADR.US,D,20180508,000000,10.1248,10.1401,10.076,10.0837,1176354.9060016,0
+LADR.US,D,20180509,000000,10.1487,10.3621,10.1057,10.3085,1965583.1859369,0
+LADR.US,D,20180510,000000,10.3162,10.4788,10.2961,10.4693,1166513.6956585,0
+LADR.US,D,20180511,000000,10.4597,10.5419,10.4223,10.4998,1322049.9699152,0
+LADR.US,D,20180514,000000,10.5419,10.5419,10.4788,10.4998,880440.28798998,0
+LADR.US,D,20180515,000000,10.4434,10.584,10.4396,10.5477,1939896.3309455,0
+LADR.US,D,20180516,000000,10.5477,10.6214,10.5161,10.584,1298589.3020553,0
+LADR.US,D,20180517,000000,10.6061,10.6692,10.5907,10.6262,1518358.9137438,0
+LADR.US,D,20180518,000000,10.674,10.8577,10.6558,10.8577,1720157.028847,0
+LADR.US,D,20180521,000000,10.8883,10.8883,10.8318,10.8443,896700.86047469,0
+LADR.US,D,20180522,000000,10.8443,10.9045,10.8089,10.8318,1032166.9603244,0
+LADR.US,D,20180523,000000,10.8022,10.8577,10.7888,10.8443,781628.93409812,0
+LADR.US,D,20180524,000000,10.8366,10.9017,10.7639,10.874,833860.719027,0
+LADR.US,D,20180525,000000,10.8797,10.8883,10.6711,10.7113,1237765.2709253,0
+LADR.US,D,20180529,000000,10.7314,10.7955,10.6558,10.7888,1274314.4558971,0
+LADR.US,D,20180530,000000,10.8022,10.8883,10.8022,10.8443,1490136.5047706,0
+LADR.US,D,20180531,000000,10.8509,11.0825,10.8252,10.9371,2051303.9324004,0
+LADR.US,D,20180601,000000,10.9505,11.0577,10.8768,11.0337,1285651.2877354,0
+LADR.US,D,20180604,000000,11.0758,11.1131,11.0156,11.05,1476766.8400821,0
+LADR.US,D,20180605,000000,11.0988,11.1332,11.0405,11.0988,1866905.6123046,0
+LADR.US,D,20180606,000000,11.1131,11.1543,11.0194,11.1131,1234368.5065228,0
+LADR.US,D,20180607,000000,11.1457,11.1629,11.0634,11.1266,1000741.14123,0
+LADR.US,D,20180608,000000,11.1505,11.3017,11.1189,11.2672,1240176.451072,0
+LADR.US,D,20180611,000000,11.2758,11.2939,11.2385,11.2672,816090.93798927,0
+LADR.US,D,20180612,000000,11.2672,11.2758,11.2136,11.25,920322.48270936,0
+LADR.US,D,20180613,000000,11.2576,11.2835,11.2241,11.2442,1099529.5016398,0
+LADR.US,D,20180614,000000,11.2835,11.3734,11.2327,11.2939,1003985.312524,0
+LADR.US,D,20180615,000000,11.2939,11.3294,11.2672,11.3017,1611180.4655461,0
+LADR.US,D,20180618,000000,11.2672,11.3543,11.2672,11.3399,744043.99727316,0
+LADR.US,D,20180619,000000,11.3102,11.3609,11.25,11.3399,1354177.0902139,0
+LADR.US,D,20180620,000000,11.3609,11.5178,11.3543,11.5178,1438974.9619182,0
+LADR.US,D,20180621,000000,11.5341,11.5696,11.4901,11.5409,1224876.3790445,0
+LADR.US,D,20180622,000000,11.5762,11.7026,11.4031,11.5178,3601951.965976,0
+LADR.US,D,20180625,000000,11.5102,11.5465,11.3399,11.4031,1066154.4623574,0
+LADR.US,D,20180626,000000,11.3399,11.4097,11.3017,11.3266,1191893.2741164,0
+LADR.US,D,20180627,000000,11.3313,11.3313,11.1601,11.1677,2058999.4327992,0
+LADR.US,D,20180628,000000,11.1868,11.2758,11.1505,11.2672,1897677.1623171,0
+LADR.US,D,20180629,000000,11.2939,11.3266,11.2098,11.2385,710076.35324738,0
+LADR.US,D,20180702,000000,11.2241,11.3916,11.2241,11.3916,1064823.9758699,0
+LADR.US,D,20180703,000000,11.4097,11.4978,11.4031,11.4165,403102.91549931,0
+LADR.US,D,20180705,000000,11.4528,11.5762,11.4031,11.5762,1177632.0894169,0
+LADR.US,D,20180706,000000,11.583,11.6671,11.583,11.6336,829732.34383002,0
+LADR.US,D,20180709,000000,11.648,11.7274,11.6059,11.6422,1065276.5294041,0
+LADR.US,D,20180710,000000,11.6614,11.692,11.5619,11.583,606400.83273103,0
+LADR.US,D,20180711,000000,11.5465,11.5973,11.5035,11.5102,552047.37649839,0
+LADR.US,D,20180712,000000,11.5465,11.6336,11.4604,11.5341,914812.40826924,0
+LADR.US,D,20180713,000000,11.5409,11.5896,11.4757,11.4901,506376.05007874,0
+LADR.US,D,20180716,000000,11.5102,11.5409,11.4165,11.5341,604659.59904035,0
+LADR.US,D,20180717,000000,11.5465,11.5734,11.4691,11.4825,603467.07344548,0
+LADR.US,D,20180718,000000,11.5102,11.5102,11.3973,11.4604,1185024.4939151,0
+LADR.US,D,20180719,000000,11.4528,11.4691,11.3973,11.4337,1143923.644644,0
+LADR.US,D,20180720,000000,11.4251,11.4901,11.4203,11.4691,1074933.7918903,0
+LADR.US,D,20180723,000000,11.4901,11.648,11.4901,11.5896,1297029.9259049,0
+LADR.US,D,20180724,000000,11.6059,11.6059,11.447,11.4528,874922.89744192,0
+LADR.US,D,20180725,000000,11.4691,11.5178,11.4337,11.4691,1156132.138486,0
+LADR.US,D,20180726,000000,11.4978,11.5465,11.4031,11.4251,1619732.9957327,0
+LADR.US,D,20180727,000000,11.4097,11.447,11.2471,11.2873,998849.4047473,0
+LADR.US,D,20180730,000000,11.3266,11.4719,11.3017,11.4165,891046.55419225,0
+LADR.US,D,20180731,000000,11.4337,11.5064,11.3609,11.5035,1385704.2896612,0
+LADR.US,D,20180801,000000,11.583,12.0078,11.583,11.9207,1528883.6576005,0
+LADR.US,D,20180802,000000,11.9006,12.0144,11.8278,11.98,856994.25234598,0
+LADR.US,D,20180803,000000,11.98,12.0144,11.8729,11.9714,787427.47222289,0
+LADR.US,D,20180806,000000,12.0585,12.1091,11.9714,12.1091,885237.5644847,0
+LADR.US,D,20180807,000000,12.1245,12.1599,11.98,12.0221,721248.05007789,0
+LADR.US,D,20180808,000000,12.0585,12.0585,11.9207,12.0011,935459.51004553,0
+LADR.US,D,20180809,000000,12.0221,12.1369,12.0078,12.0929,821372.12276657,0
+LADR.US,D,20180810,000000,12.0508,12.0929,11.98,12.0365,686301.09274589,0
+LADR.US,D,20180813,000000,12.1159,12.1369,12.0365,12.1015,531700.23514781,0
+LADR.US,D,20180814,000000,12.1369,12.1877,12.0929,12.1599,447390.45235926,0
+LADR.US,D,20180815,000000,12.1446,12.2173,12.0728,12.1015,591057.90921416,0
+LADR.US,D,20180816,000000,12.1369,12.2842,12.1159,12.2451,792748.37301474,0
+LADR.US,D,20180817,000000,12.2594,12.3522,12.2451,12.2814,915985.07585684,0
+LADR.US,D,20180820,000000,12.3101,12.3599,12.267,12.3398,670276.72603194,0
+LADR.US,D,20180821,000000,12.3101,12.4785,12.3101,12.4393,863140.82817722,0
+LADR.US,D,20180822,000000,12.4029,12.5063,12.3847,12.3962,566685.86333608,0
+LADR.US,D,20180823,000000,12.4029,12.468,12.2451,12.267,839876.65007354,0
+LADR.US,D,20180824,000000,12.2756,12.3398,12.2451,12.3244,526050.10949847,0
+LADR.US,D,20180827,000000,12.2957,12.3599,12.2632,12.3398,735775.75013815,0
+LADR.US,D,20180828,000000,12.333,12.3751,12.3063,12.3599,708504.43519769,0
+LADR.US,D,20180829,000000,12.3675,12.4546,12.3464,12.4393,1001097.5402027,0
+LADR.US,D,20180830,000000,12.4325,12.5407,12.4106,12.5234,651770.10840842,0
+LADR.US,D,20180831,000000,12.5129,12.5407,12.4393,12.4977,565400.31865449,0
+LADR.US,D,20180904,000000,12.4977,12.532,12.3886,12.5063,862008.92176245,0
+LADR.US,D,20180905,000000,12.4977,12.5407,12.4259,12.532,682926.27666715,0
+LADR.US,D,20180906,000000,12.5551,12.5551,12.3886,12.5063,943967.09842613,0
+LADR.US,D,20180907,000000,12.4737,12.532,12.4259,12.468,692702.6871969,0
+LADR.US,D,20180910,000000,12.5129,12.5177,12.4182,12.4823,848925.630442,0
+LADR.US,D,20180911,000000,12.4899,12.5828,12.4612,12.5627,780166.7576676,0
+LADR.US,D,20180912,000000,12.5627,12.601,12.4977,12.5483,920564.95942979,0
+LADR.US,D,20180913,000000,12.5972,12.6134,12.4546,12.4823,1196150.2037815,0
+LADR.US,D,20180914,000000,12.4612,12.6239,12.3723,12.6,1412302.5226708,0
+LADR.US,D,20180917,000000,12.6239,12.6803,12.533,12.577,693416.53030059,0
+LADR.US,D,20180918,000000,12.5493,12.5713,12.4469,12.5072,778920.92900056,0
+LADR.US,D,20180919,000000,12.4612,12.4929,12.2919,12.3063,1340746.8063453,0
+LADR.US,D,20180920,000000,12.3579,12.4163,12.2335,12.3647,872681.03293621,0
+LADR.US,D,20180921,000000,12.401,12.5569,12.3608,12.5244,2062572.8289508,0
+LADR.US,D,20180924,000000,12.5244,12.6077,12.4277,12.4977,580565.56526416,0
+LADR.US,D,20180925,000000,12.5072,12.5378,12.3847,12.3866,814809.57394079,0
+LADR.US,D,20180926,000000,12.3952,12.4173,12.1608,12.2134,996040.0192968,0
+LADR.US,D,20180927,000000,12.2556,12.4096,12.2134,12.3952,608781.70328767,0
+LADR.US,D,20180928,000000,12.401,12.4612,12.3866,12.4239,808701.6689658,0
+LADR.US,D,20181001,000000,12.4737,12.4737,12.2871,12.3063,781522.32795379,0
+LADR.US,D,20181002,000000,12.3206,12.4173,12.2824,12.4096,469079.57693843,0
+LADR.US,D,20181003,000000,12.4173,12.4651,12.3436,12.3647,489835.3751756,0
+LADR.US,D,20181004,000000,12.3503,12.4239,12.1675,12.2919,845696.09136386,0
+LADR.US,D,20181005,000000,12.3206,12.3914,12.2881,12.3819,1326974.7557198,0
+LADR.US,D,20181008,000000,12.3647,12.4536,12.2708,12.4536,632041.70075824,0
+LADR.US,D,20181009,000000,12.4612,12.5569,12.401,12.5569,629427.75990568,0
+LADR.US,D,20181010,000000,12.5569,12.5933,12.4737,12.4899,1135361.7080329,0
+LADR.US,D,20181011,000000,12.4823,12.5569,12.1456,12.1456,1317622.6794508,0
+LADR.US,D,20181012,000000,12.2842,12.3206,12.1456,12.2335,893988.67474402,0
+LADR.US,D,20181015,000000,12.2489,12.5244,12.1972,12.4899,729954.21853127,0
+LADR.US,D,20181016,000000,12.5493,12.8354,12.4173,12.8354,1302903.7154257,0
+LADR.US,D,20181017,000000,12.8277,12.9875,12.7617,12.9224,932723.28567446,0
+LADR.US,D,20181018,000000,12.9311,12.9329,12.7722,12.8191,574453.47965607,0
+LADR.US,D,20181019,000000,12.7981,12.8564,12.7464,12.7464,812860.35375284,0
+LADR.US,D,20181022,000000,12.7981,12.8631,12.7176,12.7617,703138.5925999,0
+LADR.US,D,20181023,000000,12.6947,12.776,12.5244,12.5416,1743960.508622,0
+LADR.US,D,20181024,000000,12.1743,12.5139,11.9848,12.3952,1568803.4780178,0
+LADR.US,D,20181025,000000,12.4317,12.5952,12.3579,12.5493,844093.86372411,0
+LADR.US,D,20181026,000000,12.5187,12.533,12.1809,12.4096,1667609.6061183,0
+LADR.US,D,20181029,000000,12.468,12.5493,12.2211,12.2622,1082556.1312096,0
+LADR.US,D,20181030,000000,12.2842,12.4335,12.2556,12.401,548762.44403153,0
+LADR.US,D,20181031,000000,12.4612,12.5187,12.3503,12.3503,903125.44840782,0
+LADR.US,D,20181101,000000,12.3503,12.3866,12.1245,12.2489,749906.29005288,0
+LADR.US,D,20181102,000000,12.8191,12.9808,12.5206,12.5569,2033341.8422395,0
+LADR.US,D,20181105,000000,12.5933,12.7617,12.5589,12.7464,1741961.1208368,0
+LADR.US,D,20181106,000000,12.7904,12.7981,12.6153,12.711,1250903.9556345,0
+LADR.US,D,20181107,000000,12.7703,12.843,12.5933,12.843,1612881.9832222,0
+LADR.US,D,20181108,000000,12.8631,12.9148,12.7176,12.7397,951681.41167396,0
+LADR.US,D,20181109,000000,12.7617,13.0468,12.733,13.0105,1190701.7936798,0
+LADR.US,D,20181112,000000,13.0382,13.1291,12.91,12.9148,948274.1956886,0
+LADR.US,D,20181113,000000,12.9445,13.0334,12.8085,12.8947,1196459.5706317,0
+LADR.US,D,20181114,000000,12.5072,12.6153,12.468,12.4977,9885295.1191313,0
+LADR.US,D,20181115,000000,12.533,12.6498,12.4737,12.6153,3419604.2464211,0
+LADR.US,D,20181116,000000,12.5856,12.6498,12.4737,12.5713,1958246.1748274,0
+LADR.US,D,20181119,000000,12.577,12.711,12.4899,12.4899,1667296.058635,0
+LADR.US,D,20181120,000000,12.468,12.5139,12.2708,12.4899,1977195.9395607,0
+LADR.US,D,20181121,000000,12.5244,12.7521,12.4929,12.6679,1552071.5391499,0
+LADR.US,D,20181123,000000,12.6756,12.8631,12.6756,12.8191,1832248.1638156,0
+LADR.US,D,20181126,000000,12.9445,13.0555,12.8354,13.0258,1802257.3470365,0
+LADR.US,D,20181127,000000,13.0191,13.0593,12.9445,12.9875,1178792.2151051,0
+LADR.US,D,20181128,000000,13.0105,13.0382,12.9004,12.9875,1434378.3558127,0
+LADR.US,D,20181129,000000,12.9664,13.1062,12.9445,13.0765,971595.85749757,0
+LADR.US,D,20181130,000000,13.0765,13.0832,12.843,12.9445,1869487.1532506,0
+LADR.US,D,20181203,000000,13.0037,13.1062,12.9445,13.1062,1252499.9123246,0
+LADR.US,D,20181204,000000,13.0918,13.1291,12.8564,12.8564,1850189.3508109,0
+LADR.US,D,20181206,000000,12.8277,13.1722,12.733,13.1645,3353274.3214841,0
+LADR.US,D,20181207,000000,13.0019,13.0029,12.7483,12.7933,1512649.2140727,0
+LADR.US,D,20181210,000000,12.8392,12.8707,12.5158,12.6967,1967944.1984863,0
+LADR.US,D,20181211,000000,12.8019,12.8392,12.7043,12.7043,1096916.6059454,0
+LADR.US,D,20181212,000000,12.755,12.911,12.755,12.779,1525113.7716927,0
+LADR.US,D,20181213,000000,12.779,12.8747,12.7636,12.822,1044188.3708347,0
+LADR.US,D,20181214,000000,12.8143,12.8909,12.6364,12.6765,1243928.569289,0
+LADR.US,D,20181217,000000,12.6813,12.7483,12.1177,12.1255,2161723.8592828,0
+LADR.US,D,20181218,000000,12.1838,12.399,12.1512,12.1915,1143765.8257441,0
+LADR.US,D,20181219,000000,12.2068,12.3474,11.9915,12.0212,1554925.8664063,0
+LADR.US,D,20181220,000000,12.0135,12.0135,11.204,11.2978,3427388.5852735,0
+LADR.US,D,20181221,000000,11.3591,11.6126,11.3074,11.3734,2878846.6696386,0
+LADR.US,D,20181224,000000,11.3304,11.3304,10.9572,11.0251,1033339.6279119,0
+LADR.US,D,20181226,000000,11.0557,11.5887,11.0385,11.5676,1469747.557089,0
+LADR.US,D,20181227,000000,11.4432,11.514,11.1878,11.4939,1230376.0019019,0
+LADR.US,D,20181228,000000,11.5676,11.7379,11.4777,11.5973,973769.78671522,0
+LADR.US,D,20181231,000000,11.6126,11.6432,11.3973,11.4939,1299701.3504628,0
+LADR.US,D,20190102,000000,11.382,11.5676,11.3188,11.5389,753581.06655733,0
+LADR.US,D,20190103,000000,11.514,11.7618,11.4939,11.6432,778124.51839294,0
+LADR.US,D,20190104,000000,11.7313,11.9762,11.7016,11.9303,1031650.6521351,0
+LADR.US,D,20190107,000000,12.0049,12.135,11.9025,12.0938,1132536.6452083,0
+LADR.US,D,20190108,000000,12.1388,12.2278,12.0757,12.1915,1136428.8146345,0
+LADR.US,D,20190109,000000,12.2508,12.3244,12.1388,12.3244,1502396.2113682,0
+LADR.US,D,20190110,000000,12.3244,12.3656,12.1915,12.3474,1090524.4179189,0
+LADR.US,D,20190111,000000,12.3857,12.4364,12.3101,12.334,1069108.0796502,0
+LADR.US,D,20190114,000000,12.334,12.4766,12.3177,12.4068,906487.72258723,0
+LADR.US,D,20190115,000000,12.4287,12.4728,12.3551,12.4144,642292.61314609,0
+LADR.US,D,20190116,000000,12.4441,12.4479,12.3781,12.3924,778276.0663432,0
+LADR.US,D,20190117,000000,12.399,12.4287,12.3101,12.3617,695176.57684026,0
+LADR.US,D,20190118,000000,12.3551,12.3866,12.2154,12.2746,941308.21576763,0
+LADR.US,D,20190122,000000,12.2746,12.3177,12.1101,12.2068,1105963.4959973,0
+LADR.US,D,20190123,000000,12.2288,12.3244,12.2288,12.3101,759555.19127275,0
+LADR.US,D,20190124,000000,12.3025,12.399,12.2651,12.3416,602820.12047157,0
+LADR.US,D,20190125,000000,12.399,12.4364,12.3177,12.3857,825965.59339713,0
+LADR.US,D,20190128,000000,12.3695,12.4211,12.334,12.399,677835.31069639,0
+LADR.US,D,20190129,000000,12.4211,12.6,12.3924,12.5416,837929.52020215,0
+LADR.US,D,20190130,000000,12.556,12.711,12.5053,12.6765,815494.15261269,0
+LADR.US,D,20190131,000000,12.6689,12.8669,12.6364,12.8583,1250961.4393398,0
+LADR.US,D,20190201,000000,12.8832,12.9072,12.7043,12.8909,709751.30902301,0
+LADR.US,D,20190204,000000,12.8909,12.9483,12.8077,12.9339,647742.0684061,0
+LADR.US,D,20190205,000000,12.9655,12.9798,12.8794,12.9052,711885.52222611,0
+LADR.US,D,20190206,000000,12.8966,12.9798,12.8392,12.9712,529978.85946441,0
+LADR.US,D,20190207,000000,12.9415,13.0172,12.9205,13.0019,648391.11169656,0
+LADR.US,D,20190208,000000,12.9846,13.0908,12.9655,13.0545,581171.75706524,0
+LADR.US,D,20190211,000000,13.0689,13.1492,13.0411,13.1358,585634.58291109,0
+LADR.US,D,20190212,000000,13.1645,13.2238,13.1186,13.1817,713149.11858387,0
+LADR.US,D,20190213,000000,13.2172,13.2258,13.0324,13.1358,660619.46354584,0
+LADR.US,D,20190214,000000,13.1119,13.1243,12.9798,13.0316,658673.37883274,0
+LADR.US,D,20190215,000000,13.0908,13.1397,13.0162,13.0449,836010.60960426,0
+LADR.US,D,20190219,000000,13.0545,13.2172,13.0382,13.2172,824913.11901146,0
+LADR.US,D,20190220,000000,13.1933,13.2928,13.1128,13.2698,1087444.3364745,0
+LADR.US,D,20190221,000000,13.2698,13.5281,13.2459,13.4994,1552787.4725701,0
+LADR.US,D,20190222,000000,13.551,13.6323,13.4841,13.5884,1353063.9966482,0
+LADR.US,D,20190225,000000,13.662,13.685,13.551,13.5884,1659690.4418481,0
+LADR.US,D,20190226,000000,13.6401,13.7061,13.5577,13.6104,1222834.1397698,0
+LADR.US,D,20190227,000000,13.6323,13.6927,13.5577,13.6706,1073190.467883,0
+LADR.US,D,20190228,000000,13.5223,13.9806,13.4467,13.6323,1729795.4784842,0
+LADR.US,D,20190301,000000,13.5577,13.6257,13.2631,13.3425,2251568.8003101,0
+LADR.US,D,20190304,000000,13.3731,13.4248,13.3291,13.3797,1842222.1092598,0
+LADR.US,D,20190305,000000,13.3951,13.4774,13.1568,13.2238,1703204.5615825,0
+LADR.US,D,20190306,000000,13.2238,13.2631,12.8077,12.8143,2076380.4149576,0
+LADR.US,D,20190307,000000,12.822,12.8536,12.6508,12.6889,1751226.4489687,0
+LADR.US,D,20190308,000000,12.6967,12.7798,12.6229,12.6679,1420405.634798,0
+LADR.US,D,20190311,000000,12.6679,12.7569,12.6679,12.6889,1229114.4958607,0
+LADR.US,D,20190312,000000,12.6889,12.7961,12.646,12.6498,1392993.22349,0
+LADR.US,D,20190313,000000,12.6813,12.8488,12.6498,12.7655,1527815.5058406,0
+LADR.US,D,20190314,000000,12.8172,12.8488,12.6967,12.7043,1204791.5724217,0
+LADR.US,D,20190315,000000,12.6967,12.7425,12.6765,12.6765,2311923.5553735,0
+LADR.US,D,20190318,000000,12.7349,13.0229,12.7349,13.0162,1021055.8826739,0
+LADR.US,D,20190319,000000,13.0372,13.0372,12.7961,12.7961,945340.43640306,0
+LADR.US,D,20190320,000000,12.7961,12.9923,12.7798,12.8258,990740.0216705,0
+LADR.US,D,20190321,000000,12.8258,12.9846,12.8258,12.8555,694801.36501855,0
+LADR.US,D,20190322,000000,12.8258,12.8851,12.6594,12.6813,1306438.4407209,0
+LADR.US,D,20190325,000000,12.6813,12.7885,12.5685,12.7569,1089227.3764963,0
+LADR.US,D,20190326,000000,12.8038,12.8555,12.7655,12.8095,636618.44885636,0
+LADR.US,D,20190327,000000,12.8038,12.8488,12.6679,12.7206,882777.26189896,0
+LADR.US,D,20190328,000000,12.7569,12.8918,12.7282,12.8172,775824.12502369,0
+LADR.US,D,20190329,000000,12.8707,13.0611,12.8258,12.9014,1643059.883333,0
+LADR.US,D,20190401,000000,12.9329,13.0009,12.8555,12.9167,1199988.0249773,0
+LADR.US,D,20190402,000000,12.9329,12.9626,12.7961,12.8038,873047.88349169,0
+LADR.US,D,20190403,000000,12.8258,12.8392,12.7483,12.7798,910017.22209108,0
+LADR.US,D,20190404,000000,12.7798,12.8488,12.711,12.7798,847238.74498177,0
+LADR.US,D,20190405,000000,12.8095,13.0162,12.7569,13.0076,1113955.8213471,0
+LADR.US,D,20190408,000000,12.955,13.0372,12.9291,12.978,602130.31600829,0
+LADR.US,D,20190409,000000,12.978,13.0372,12.8947,12.9387,713359.19539769,0
+LADR.US,D,20190410,000000,12.9626,13.0306,12.9167,13.0009,659351.68655497,0
+LADR.US,D,20190411,000000,12.9923,13.0229,12.9387,12.9846,796177.53732394,0
+LADR.US,D,20190412,000000,13.0229,13.0229,12.8555,12.8631,824477.28800966,0
+LADR.US,D,20190415,000000,12.8871,12.9387,12.8334,12.842,691859.24446679,0
+LADR.US,D,20190416,000000,12.8794,12.8947,12.7511,12.8095,747980.06334705,0
+LADR.US,D,20190417,000000,12.842,12.8707,12.7483,12.8631,748514.13922696,0
+LADR.US,D,20190418,000000,12.8631,12.955,12.8555,12.908,542293.95945074,0
+LADR.US,D,20190422,000000,12.908,12.9435,12.7961,12.842,721338.97884806,0
+LADR.US,D,20190423,000000,12.8488,13.0832,12.8488,13.0306,1127603.4981375,0
+LADR.US,D,20190424,000000,13.0076,13.3109,13.0076,13.2593,1161275.3623707,0
+LADR.US,D,20190425,000000,13.2047,13.2267,13.0076,13.0162,1026816.7951007,0
+LADR.US,D,20190426,000000,13.0229,13.2133,13.0009,13.1511,567173.95225178,0
+LADR.US,D,20190429,000000,13.1511,13.2267,13.1205,13.1511,539250.45854604,0
+LADR.US,D,20190430,000000,13.1128,13.2267,13.0449,13.1893,1058497.6328148,0
+LADR.US,D,20190501,000000,13.2659,13.2707,12.978,12.978,610862.6134186,0
+LADR.US,D,20190502,000000,12.9923,13.1971,12.978,13.175,502082.53987388,0
+LADR.US,D,20190503,000000,13.2659,13.4248,13.175,13.4248,816910.342079,0
+LADR.US,D,20190506,000000,13.2889,13.4018,13.2507,13.3271,580635.59086877,0
+LADR.US,D,20190507,000000,13.2659,13.3319,13.1205,13.1588,744501.7765988,0
+LADR.US,D,20190508,000000,12.908,13.0372,12.1522,12.401,3119338.6344994,0
+LADR.US,D,20190509,000000,12.2804,12.3484,12.1589,12.3244,1891377.9933774,0
+LADR.US,D,20190510,000000,12.3177,12.4833,12.2651,12.4622,809053.88730539,0
+LADR.US,D,20190513,000000,12.3244,12.4239,12.2871,12.2871,837764.38519427,0
+LADR.US,D,20190514,000000,12.3177,12.4317,12.2871,12.3484,725172.61941072,0
+LADR.US,D,20190515,000000,12.334,12.4277,12.3101,12.334,904510.28312579,0
+LADR.US,D,20190516,000000,12.3416,12.4317,12.2871,12.3244,1017366.4739536,0
+LADR.US,D,20190517,000000,12.2948,12.3703,12.2804,12.3177,800828.49165977,0
+LADR.US,D,20190520,000000,12.3025,12.3617,12.2134,12.2134,703413.46922694,0
+LADR.US,D,20190521,000000,12.2413,12.2948,12.1972,12.2269,881010.94440962,0
+LADR.US,D,20190522,000000,12.2039,12.2738,12.1273,12.1666,1006825.0075646,0
+LADR.US,D,20190523,000000,12.1273,12.1522,12.0451,12.0834,1274050.0308528,0
+LADR.US,D,20190524,000000,12.1809,12.2948,12.1809,12.2508,723270.43134528,0
+LADR.US,D,20190528,000000,12.3101,12.5378,12.2871,12.4698,1554332.2165046,0
+LADR.US,D,20190529,000000,12.4317,12.4698,12.2192,12.2804,1133082.2178292,0
+LADR.US,D,20190530,000000,12.3177,12.3589,12.2575,12.2948,1088631.6362779,0
+LADR.US,D,20190531,000000,12.2192,12.2575,12.0144,12.0527,2043423.4389864,0
+LADR.US,D,20190603,000000,12.113,12.3416,12.068,12.3244,882957.02912272,0
+LADR.US,D,20190604,000000,12.4833,12.4881,12.3416,12.4469,1162834.738521,0
+LADR.US,D,20190605,000000,12.4383,12.4756,12.2804,12.3484,1285053.4572006,0
+LADR.US,D,20190606,000000,12.3617,12.4383,12.2948,12.401,1084083.1074533,0
+LADR.US,D,20190607,000000,12.4565,12.5168,12.3617,12.4086,1166276.4447295,0
+LADR.US,D,20190610,000000,12.4479,12.5551,12.4249,12.4852,1058997.2184716,0
+LADR.US,D,20190611,000000,12.4938,12.5168,12.2786,12.3321,1028887.2536488,0
+LADR.US,D,20190612,000000,12.3866,12.5416,12.3081,12.532,802015.79146326,0
+LADR.US,D,20190613,000000,12.556,12.5866,12.4565,12.5168,1017584.9120336,0
+LADR.US,D,20190614,000000,12.5033,12.711,12.4852,12.6803,854589.34314894,0
+LADR.US,D,20190617,000000,12.6803,12.8277,12.6737,12.7196,1086358.4170239,0
+LADR.US,D,20190618,000000,12.7569,12.8737,12.7349,12.8047,725862.42387401,0
+LADR.US,D,20190619,000000,12.8823,13.0047,12.7971,12.9971,897539.07741342,0
+LADR.US,D,20190620,000000,13.0286,13.043,12.9359,13.0047,1232169.4935064,0
+LADR.US,D,20190621,000000,12.9502,12.9664,12.8181,12.8966,1406957.5832386,0
+LADR.US,D,20190624,000000,12.9205,12.9282,12.7722,12.7798,710742.11907028,0
+LADR.US,D,20190625,000000,12.7722,12.843,12.7196,12.7569,882865.05519429,0
+LADR.US,D,20190626,000000,12.7798,12.8105,12.6019,12.6019,1069566.9041341,0
+LADR.US,D,20190627,000000,12.6478,12.7885,12.6105,12.7655,772386.59944828,0
+LADR.US,D,20190628,000000,12.7722,12.9483,12.7722,12.8564,2882338.5434445,0
+LADR.US,D,20190701,000000,12.9282,12.9588,12.7722,12.8354,953735.14768967,0
+LADR.US,D,20190702,000000,12.8651,12.9205,12.7655,12.8823,925978.87930836,0
+LADR.US,D,20190703,000000,12.8651,13.0133,12.8536,12.9971,323707.46693259,0
+LADR.US,D,20190705,000000,12.9971,13.0908,12.8966,13.0822,566417.25765871,0
+LADR.US,D,20190708,000000,13.0603,13.1014,12.975,13.021,953281.54899715,0
+LADR.US,D,20190709,000000,12.9971,13.0736,12.9885,13.043,614861.38898914,0
+LADR.US,D,20190710,000000,13.0822,13.1128,13.0047,13.0363,719536.08081899,0
+LADR.US,D,20190711,000000,13.0363,13.1444,13.0363,13.0994,462323.67383127,0
+LADR.US,D,20190712,000000,13.0908,13.1989,13.0822,13.1598,615170.75583935,0
+LADR.US,D,20190715,000000,13.1598,13.2286,13.1052,13.1903,540187.96552114,0
+LADR.US,D,20190716,000000,13.1664,13.2621,13.0603,13.0908,1022919.3998831,0
+LADR.US,D,20190717,000000,13.0526,13.176,13.0133,13.0994,568701.9736538,0
+LADR.US,D,20190718,000000,13.043,13.0526,12.9282,12.9282,792495.44471154,0
+LADR.US,D,20190719,000000,12.9052,13.0047,12.8966,12.911,511415.80329389,0
+LADR.US,D,20190722,000000,12.911,12.9885,12.8507,12.9588,700502.7034235,0
+LADR.US,D,20190723,000000,12.975,13.1205,12.955,13.0822,507064.80938376,0
+LADR.US,D,20190724,000000,13.0363,13.0669,12.8277,12.975,616984.10545119,0
+LADR.US,D,20190725,000000,12.9818,13.1128,12.9664,13.0603,720175.71768495,0
+LADR.US,D,20190726,000000,13.0736,13.109,13.0363,13.0669,518920.0397279,0
+LADR.US,D,20190729,000000,13.0669,13.1444,13.0603,13.1377,709031.19496966,0
+LADR.US,D,20190730,000000,13.0908,13.1903,13.0736,13.1598,658934.66840216,0
+LADR.US,D,20190731,000000,13.1598,13.2286,12.9387,13.0286,1576274.2693869,0
+LADR.US,D,20190801,000000,13.043,13.2746,12.9664,13.0994,1236112.8756883,0
+LADR.US,D,20190802,000000,13.0669,13.176,12.9588,13.176,710383.62978103,0
+LADR.US,D,20190805,000000,13.0669,13.0908,12.6268,12.7196,1110173.39354,0
+LADR.US,D,20190806,000000,12.7798,12.9425,12.7349,12.9425,801943.6755421,0
+LADR.US,D,20190807,000000,12.8651,13.0669,12.8047,13.0133,1077966.8412121,0
+LADR.US,D,20190808,000000,13.0133,13.1377,12.911,13.1301,899071.27944856,0
+LADR.US,D,20190809,000000,13.0994,13.0994,12.9205,12.9971,552696.41978885,0
+LADR.US,D,20190812,000000,12.9282,12.9846,12.8277,12.9502,487786.86495128,0
+LADR.US,D,20190813,000000,12.9205,13.0603,12.8899,13.021,475646.30639733,0
+LADR.US,D,20190814,000000,12.8651,12.8966,12.6803,12.6803,802028.33336259,0
+LADR.US,D,20190815,000000,12.7024,12.8354,12.6651,12.7722,423359.12807973,0
+LADR.US,D,20190816,000000,12.8105,12.9502,12.8105,12.8737,606298.40721981,0
+LADR.US,D,20190819,000000,12.9425,13.1521,12.911,13.1128,760876.27133578,0
+LADR.US,D,20190820,000000,13.0736,13.0908,12.954,13.0286,566601.20551559,0
+LADR.US,D,20190821,000000,13.0363,13.1377,13.0324,13.1205,508104.74187009,0
+LADR.US,D,20190822,000000,13.1598,13.1903,13.0363,13.1598,672396.30701915,0
+LADR.US,D,20190823,000000,13.1444,13.1903,12.9664,13.0047,735981.64631886,0
+LADR.US,D,20190826,000000,13.0669,13.1377,13.0363,13.1301,512895.74741514,0
+LADR.US,D,20190827,000000,13.1521,13.1903,12.9052,12.911,786963.42194759,0
+LADR.US,D,20190828,000000,12.8966,12.9885,12.8651,12.9205,499548.03105042,0
+LADR.US,D,20190829,000000,12.9971,13.0775,12.9205,13.0603,513108.95970379,0
+LADR.US,D,20190830,000000,13.0822,13.0956,12.9664,12.9885,909258.43718146,0
+LADR.US,D,20190903,000000,12.9971,13.176,12.9425,13.1444,735977.46568575,0
+LADR.US,D,20190904,000000,13.1989,13.2842,13.0994,13.0994,714179.6446457,0
+LADR.US,D,20190905,000000,13.1377,13.2669,13.1272,13.2152,736795.82461721,0
+LADR.US,D,20190906,000000,13.2449,13.4698,13.1989,13.3989,916886.00229223,0
+LADR.US,D,20190909,000000,13.486,13.5338,13.353,13.3845,1065267.1229797,0
+LADR.US,D,20190910,000000,13.353,13.4946,13.3358,13.4946,1037317.5003169,0
+LADR.US,D,20190911,000000,13.4946,13.5338,13.3759,13.486,904589.7151549,0
+LADR.US,D,20190912,000000,13.4716,13.5741,13.4248,13.5338,783801.8181575,0
+LADR.US,D,20190913,000000,13.5741,13.6132,13.4248,13.4248,812354.49714642,0
+LADR.US,D,20190916,000000,13.4248,13.5023,13.3922,13.4793,698924.51442415,0
+LADR.US,D,20190917,000000,13.4554,13.5338,13.3989,13.5195,481766.75327164,0
+LADR.US,D,20190918,000000,13.5023,13.5817,13.4353,13.5414,524900.43539299,0
+LADR.US,D,20190919,000000,13.5817,13.728,13.5807,13.6448,559635.22559461,0
+LADR.US,D,20190920,000000,13.6371,13.707,13.5252,13.597,1428230.7348232,0
+LADR.US,D,20190923,000000,13.5577,13.6774,13.5414,13.5501,470251.19936775,0
+LADR.US,D,20190924,000000,13.6046,13.6448,13.5195,13.5654,699978.03396808,0
+LADR.US,D,20190925,000000,13.5414,13.7338,13.5414,13.6993,639152.95767983,0
+LADR.US,D,20190926,000000,13.6774,13.7156,13.6046,13.6046,486276.61123998,0
+LADR.US,D,20190927,000000,13.6295,13.7156,13.5741,13.6046,485876.31561962,0
+LADR.US,D,20190930,000000,13.5577,13.7396,13.5577,13.6371,1104677.9513158,0
+LADR.US,D,20191001,000000,13.6993,13.7156,13.3922,13.486,741661.03639997,0
+LADR.US,D,20191002,000000,13.3845,13.4716,13.242,13.3606,697840.68529016,0
+LADR.US,D,20191003,000000,13.3291,13.4248,13.2726,13.3128,477268.39204434,0
+LADR.US,D,20191004,000000,13.3215,13.4152,13.2812,13.3922,440825.81321693,0
+LADR.US,D,20191007,000000,13.353,13.4076,13.3291,13.3291,505934.99328554,0
+LADR.US,D,20191008,000000,13.2669,13.3291,13.1702,13.2669,457106.24370892,0
+LADR.US,D,20191009,000000,13.3215,13.3606,13.242,13.3291,526195.38649907,0
+LADR.US,D,20191010,000000,13.3606,13.5061,13.3291,13.4391,951332.3288092,0
+LADR.US,D,20191011,000000,13.5501,13.6046,13.5023,13.5338,845180.82833294,0
+LADR.US,D,20191014,000000,13.5338,13.5577,13.463,13.5195,353995.10866253,0
+LADR.US,D,20191015,000000,13.5338,13.6295,13.5243,13.5741,590108.90549799,0
+LADR.US,D,20191016,000000,13.5893,13.6219,13.4822,13.5252,494030.64050236,0
+LADR.US,D,20191017,000000,13.5741,13.707,13.5501,13.707,700412.81981162,0
+LADR.US,D,20191018,000000,13.6602,13.7874,13.6371,13.7549,631272.46426584,0
+LADR.US,D,20191021,000000,13.7549,13.9366,13.7481,13.7797,890729.8712341,0
+LADR.US,D,20191022,000000,13.7797,13.8171,13.6439,13.7874,678254.41916575,0
+LADR.US,D,20191023,000000,13.7874,13.7874,13.6688,13.7233,467500.3427808,0
+LADR.US,D,20191024,000000,13.7156,13.7396,13.5577,13.5893,439247.62421757,0
+LADR.US,D,20191025,000000,13.5741,13.6688,13.5338,13.5414,424170.17090324,0
+LADR.US,D,20191028,000000,13.5741,13.6525,13.5577,13.5654,662465.21306429,0
+LADR.US,D,20191029,000000,13.597,13.6602,13.4716,13.5023,719853.80893542,0
+LADR.US,D,20191030,000000,13.486,13.5577,13.4467,13.5195,469163.18960065,0
+LADR.US,D,20191031,000000,13.5109,13.6371,13.463,13.6371,768202.83086258,0
+LADR.US,D,20191101,000000,13.6219,13.7625,13.597,13.6602,582689.32688447,0
+LADR.US,D,20191104,000000,13.6993,13.6993,13.5338,13.5414,603157.70659527,0
+LADR.US,D,20191105,000000,13.5577,13.597,13.42,13.4248,604337.69029082,0
+LADR.US,D,20191106,000000,13.4315,13.4946,13.3922,13.4467,593602.86962039,0
+LADR.US,D,20191107,000000,13.4716,13.5414,13.3922,13.4152,590175.79562776,0
+LADR.US,D,20191108,000000,13.2669,13.4793,12.6813,13.4315,1936101.3612391,0
+LADR.US,D,20191111,000000,13.463,13.7396,13.3444,13.3845,833792.78373895,0
+LADR.US,D,20191112,000000,13.4467,13.486,13.3215,13.3989,1245434.6423672,0
+LADR.US,D,20191113,000000,13.3444,13.4076,13.242,13.3693,595150.74902969,0
+LADR.US,D,20191114,000000,13.3215,13.4716,13.3215,13.4554,661283.13905219,0
+LADR.US,D,20191115,000000,13.4554,13.4716,13.3215,13.3693,608502.64602752,0
+LADR.US,D,20191118,000000,13.3291,13.463,13.3291,13.3693,548181.33602912,0
+LADR.US,D,20191119,000000,13.3845,13.5109,13.3693,13.4716,529411.33851961,0
+LADR.US,D,20191120,000000,13.4248,13.5577,13.3693,13.4946,684463.70449366,0
+LADR.US,D,20191121,000000,13.4946,13.4946,13.3052,13.3358,437450.99713819,0
+LADR.US,D,20191122,000000,13.3358,13.3922,13.2898,13.3606,398571.10920714,0
+LADR.US,D,20191125,000000,13.3989,13.4793,13.3702,13.4076,474780.91534338,0
+LADR.US,D,20191126,000000,13.4152,13.4946,13.4076,13.4315,773685.73118748,0
+LADR.US,D,20191127,000000,13.486,13.6774,13.4716,13.6774,631069.70355997,0
+LADR.US,D,20191129,000000,13.6688,13.7156,13.6371,13.6525,375079.0865989,0
+LADR.US,D,20191202,000000,13.6841,13.7912,13.6371,13.6841,768604.17164122,0
+LADR.US,D,20191203,000000,13.7156,13.7328,13.6295,13.707,736023.45264997,0
+LADR.US,D,20191204,000000,13.7233,13.795,13.6572,13.7549,918317.8691327,0
+LADR.US,D,20191205,000000,13.7481,13.8171,13.707,13.7711,815407.40447563,0
+LADR.US,D,20191206,000000,13.7797,14.0553,13.7797,14.0304,1853154.4648447,0
+LADR.US,D,20191209,000000,14.0869,14.1367,13.8476,13.9509,1109957.0457765,0
+LADR.US,D,20191210,000000,13.9261,13.9347,13.7749,13.8209,890783.17430626,0
+LADR.US,D,20191211,000000,13.8305,13.84,13.6937,13.7262,788529.0690476,0
+LADR.US,D,20191212,000000,13.7262,13.9443,13.7262,13.8476,643024.22394049,0
+LADR.US,D,20191213,000000,13.8476,13.8697,13.7558,13.8142,395488.93744615,0
+LADR.US,D,20191216,000000,13.8476,13.9347,13.7902,13.8476,701638.79047137,0
+LADR.US,D,20191217,000000,13.8697,14.0869,13.8544,14.0869,780902.54909511,0
+LADR.US,D,20191218,000000,14.1127,14.1768,13.9673,14.1682,913845.63686236,0
+LADR.US,D,20191219,000000,14.1194,14.2649,14.1194,14.2332,833136.42434054,0
+LADR.US,D,20191220,000000,14.2888,14.4753,14.2035,14.4581,1465792.6781661,0
+LADR.US,D,20191223,000000,14.4342,14.5557,14.3548,14.547,1066713.622036,0
+LADR.US,D,20191224,000000,14.547,14.547,14.4256,14.4418,233760.10039404,0
+LADR.US,D,20191226,000000,14.5155,14.5787,14.4581,14.5557,418521.09041218,0
+LADR.US,D,20191227,000000,14.5557,14.6792,14.5337,14.6609,509909.7302157,0
+LADR.US,D,20191230,000000,14.6609,14.7165,14.5183,14.6035,749975.2704992,0
+LADR.US,D,20191231,000000,14.5787,14.6648,14.5059,14.5241,666054.28658996,0
+LADR.US,D,20200102,000000,14.5308,14.547,14.2984,14.4103,941266.40943651,0
+LADR.US,D,20200103,000000,14.37,14.5959,14.3452,14.5241,510928.75953647,0
+LADR.US,D,20200106,000000,14.4906,14.6389,14.4868,14.6035,595926.25647176,0
+LADR.US,D,20200107,000000,14.57,14.6744,14.5557,14.6667,589932.27374905,0
+LADR.US,D,20200108,000000,14.6523,14.7566,14.5787,14.5959,700662.61263999,0
+LADR.US,D,20200109,000000,14.6112,14.7079,14.5968,14.6744,706757.97571563,0
+LADR.US,D,20200110,000000,14.6523,14.8437,14.6351,14.8361,502253.94583143,0
+LADR.US,D,20200113,000000,14.8274,14.9326,14.7872,14.926,640272.32219527,0
+LADR.US,D,20200114,000000,14.9001,14.9738,14.8437,14.9326,638643.96559859,0
+LADR.US,D,20200115,000000,14.8848,14.9968,14.7996,14.8226,613389.80613412,0
+LADR.US,D,20200116,000000,14.8696,14.9164,14.8274,14.9001,549621.56413581,0
+LADR.US,D,20200117,000000,14.9499,15.0054,14.8437,14.9824,592792.87195516,0
+LADR.US,D,20200121,000000,14.9403,14.9566,14.8437,14.8848,746046.52053327,0
+LADR.US,D,20200122,000000,14.9499,14.9968,14.8772,14.8925,627309.22407675,0
+LADR.US,D,20200123,000000,14.8772,14.9786,14.8523,14.8925,685889.30038447,0
+LADR.US,D,20200124,000000,14.9001,14.9403,14.7566,14.8274,726463.38988369,0
+LADR.US,D,20200127,000000,14.6925,14.8925,14.6667,14.8226,856614.85989116,0
+LADR.US,D,20200128,000000,14.8226,14.9231,14.7949,14.8437,630129.06111003,0
+LADR.US,D,20200129,000000,14.8437,14.9174,14.8226,14.8609,461672.54022426,0
+LADR.US,D,20200130,000000,14.814,14.8925,14.7805,14.8609,379216.86822038,0
+LADR.US,D,20200131,000000,14.8361,14.9001,14.7231,14.7729,643867.66667061,0
+LADR.US,D,20200203,000000,14.8226,14.8848,14.7729,14.7872,427755.06379581,0
+LADR.US,D,20200204,000000,14.8361,14.9049,14.7643,14.7949,594648.02789811,0
+LADR.US,D,20200205,000000,14.8437,15.0446,14.8437,15.013,455510.28701885,0
+LADR.US,D,20200206,000000,15.0446,15.1106,14.9891,14.9968,646802.47111444,0
+LADR.US,D,20200207,000000,15.0313,15.06,14.9326,15.0054,500361.16419048,0
+LADR.US,D,20200210,000000,15.0313,15.08,14.9968,15.0532,371334.28448984,0
+LADR.US,D,20200211,000000,15.0532,15.1537,15.0313,15.0618,474177.85901713,0
+LADR.US,D,20200212,000000,15.0867,15.2321,15.0532,15.1844,479172.67042634,0
+LADR.US,D,20200213,000000,15.1844,15.2704,15.1585,15.1748,356660.26227071,0
+LADR.US,D,20200214,000000,15.1671,15.191,15.0925,15.1844,423391.52798634,0
+LADR.US,D,20200218,000000,15.1585,15.2321,15.0313,15.0714,531723.22862992,0
+LADR.US,D,20200219,000000,15.0867,15.1499,15.0446,15.0446,418099.89162627,0
+LADR.US,D,20200220,000000,14.9968,15.1346,14.9566,15.1011,444102.38441757,0
+LADR.US,D,20200221,000000,15.1499,15.1499,14.9891,15.0532,618562.29445054,0
+LADR.US,D,20200224,000000,14.8925,14.9738,14.683,14.814,850092.02707993,0
+LADR.US,D,20200225,000000,14.8274,14.9001,14.1509,14.2888,1472458.6976614,0
+LADR.US,D,20200226,000000,14.2811,14.4342,14.1194,14.128,856057.79052913,0
+LADR.US,D,20200227,000000,13.9673,13.9673,12.9607,13.1062,2142894.2877515,0
+LADR.US,D,20200228,000000,11.8183,12.5742,11.1332,12.2776,3482302.246343,0
+LADR.US,D,20200302,000000,12.4766,13.5893,12.4766,13.5645,1782201.8048454,0
+LADR.US,D,20200303,000000,13.5893,13.974,12.9291,13.0497,1859085.7380707,0
+LADR.US,D,20200304,000000,13.3635,13.5319,13.2267,13.4764,1306176.1059932,0
+LADR.US,D,20200305,000000,13.2832,13.2937,13.0019,13.2181,1332000.9218773,0
+LADR.US,D,20200306,000000,12.8813,12.9483,12.3733,12.6803,1542869.9656728,0
+LADR.US,D,20200309,000000,11.758,12.1618,11.3399,11.6508,1481048.8535459,0
+LADR.US,D,20200310,000000,11.9887,12.1847,11.3543,11.758,1078869.8579641,0
+LADR.US,D,20200311,000000,11.4777,11.5236,10.7945,10.9591,2079740.5988205,0
+LADR.US,D,20200312,000000,10.0779,10.1535,8.82871,9.05892,2633054.7071515,0
+LADR.US,D,20200313,000000,10.2099,10.2271,8.63927,9.41293,2327461.9234882,0
+LADR.US,D,20200316,000000,8.35098,8.63036,6.84566,6.84566,2494458.3582601,0
+LADR.US,D,20200317,000000,6.99368,6.99368,4.13048,5.16697,7239472.7584592,0
+LADR.US,D,20200318,000000,4.57472,4.66532,2.18034,3.74374,7001558.1539112,0
+LADR.US,D,20200319,000000,3.63686,4.60763,2.99486,3.66958,5491909.5892539,0
+LADR.US,D,20200320,000000,4.36078,4.63222,3.69437,3.71073,7012346.2776539,0
+LADR.US,D,20200323,000000,3.63686,3.7025,3.08556,3.36514,4228663.3595179,0
+LADR.US,D,20200324,000000,3.66958,3.72718,2.87976,2.97027,3697575.5871208,0
+LADR.US,D,20200325,000000,3.17588,3.48052,2.96214,3.05255,5143151.768721,0
+LADR.US,D,20200326,000000,3.35701,8.42495,3.34054,5.87471,24616610.824737,0
+LADR.US,D,20200327,000000,6.61527,6.61527,4.94499,5.47142,7028297.4832884,0
+LADR.US,D,20200330,000000,4.7722,4.7722,4.15507,4.47597,4000978.7641922,0
+LADR.US,D,20200331,000000,4.51702,4.84195,3.82593,3.90008,5047576.224857,0
+LADR.US,D,20200401,000000,3.86716,3.94112,3.51334,3.76029,3422448.1220947,0
+LADR.US,D,20200402,000000,4.0235,4.51702,3.42284,3.76029,6084023.1083286,0
+LADR.US,D,20200403,000000,3.50492,3.5873,2.39428,2.78934,14682841.264685,0
+LADR.US,D,20200406,000000,3.0691,4.03135,3.01132,3.35701,7518274.9999897,0
+LADR.US,D,20200407,000000,3.86716,5.05197,3.84239,4.27849,12262834.756338,0
+LADR.US,D,20200408,000000,4.70646,5.34819,4.61576,5.05197,8422862.6248281,0
+LADR.US,D,20200409,000000,5.5539,7.0595,5.5539,6.69755,12438031.502956,0
+LADR.US,D,20200413,000000,6.90316,6.91962,5.5539,5.89116,6250664.189286,0
+LADR.US,D,20200414,000000,6.2778,6.57402,5.87471,6.01449,3375791.2114193,0
+LADR.US,D,20200415,000000,5.65263,5.75961,5.31527,5.64422,3093483.5090252,0
+LADR.US,D,20200416,000000,5.53744,5.62785,5.14248,5.25768,2708521.4057523,0
+LADR.US,D,20200417,000000,5.66067,5.94876,5.45525,5.90753,3792759.1966307,0
+LADR.US,D,20200420,000000,5.36454,5.96512,5.31527,5.59494,4094403.3723207,0
+LADR.US,D,20200421,000000,5.52089,5.82295,5.45516,5.80878,2614578.3991181,0
+LADR.US,D,20200422,000000,5.83366,5.92398,5.51228,5.71014,1863848.5243423,0
+LADR.US,D,20200423,000000,5.71014,6.03937,5.64422,5.79252,1786503.6763164,0
+LADR.US,D,20200424,000000,5.69378,5.72871,5.41401,5.67723,2021471.9796795,0
+LADR.US,D,20200427,000000,5.57849,5.88303,5.47974,5.79252,2142428.1471596,0
+LADR.US,D,20200428,000000,6.07219,6.1628,5.71014,5.83366,3014888.6516992,0
+LADR.US,D,20200429,000000,6.15438,6.87437,6.07487,6.76328,4700253.4066394,0
+LADR.US,D,20200430,000000,6.74683,6.96899,6.37664,6.54112,3151570.2706259,0
+LADR.US,D,20200501,000000,6.17093,6.5658,6.06559,6.36009,3205412.6444607,0
+LADR.US,D,20200504,000000,6.17093,6.31072,5.92389,6.26976,2310635.9203753,0
+LADR.US,D,20200505,000000,6.40123,6.64808,6.36018,6.39309,1960147.3177346,0
+LADR.US,D,20200506,000000,7.00191,7.27335,6.20385,6.28632,4460314.3305075,0
+LADR.US,D,20200507,000000,6.34363,6.71391,6.22853,6.60694,2804365.5552937,0
+LADR.US,D,20200508,000000,6.68932,6.82921,6.59049,6.73037,1692180.2320691,0
+LADR.US,D,20200511,000000,6.57402,6.6564,6.38487,6.40965,2006011.9984355,0
+LADR.US,D,20200512,000000,6.43414,6.49184,6.01449,6.01449,2811368.1157544,0
+LADR.US,D,20200513,000000,6.00646,6.00646,5.50434,5.64422,2455821.9922077,0
+LADR.US,D,20200514,000000,5.40579,5.91594,5.18352,5.77606,2262647.478054,0
+LADR.US,D,20200515,000000,5.70191,5.7841,5.4962,5.50434,1458663.6535538,0
+LADR.US,D,20200518,000000,5.75961,6.21131,5.70191,6.13782,2543443.8815784,0
+LADR.US,D,20200519,000000,6.12147,6.36851,5.93231,6.07219,1529055.063558,0
+LADR.US,D,20200520,000000,6.17093,6.51652,6.09678,6.34363,1772645.9227122,0
+LADR.US,D,20200521,000000,6.31895,6.36009,6.06397,6.25312,1253390.3871771,0
+LADR.US,D,20200522,000000,6.25312,6.41769,5.97336,6.39309,1435889.6546824,0
+LADR.US,D,20200526,000000,6.70578,6.83734,6.48361,6.55757,1716672.4711492,0
+LADR.US,D,20200527,000000,6.59049,6.88269,6.43424,6.86212,2502648.2185242,0
+LADR.US,D,20200528,000000,6.98545,7.14179,6.71391,6.75505,2267709.179593,0
+LADR.US,D,20200529,000000,6.42601,6.78797,6.32728,6.54112,3290681.8825482,0
+LADR.US,D,20200601,000000,6.47539,6.84566,6.36009,6.72233,1932975.2928305,0
+LADR.US,D,20200602,000000,6.91149,6.94441,6.69344,6.7387,1300178.9877957,0
+LADR.US,D,20200603,000000,6.80452,7.38041,6.80452,7.28971,2343520.7804253,0
+LADR.US,D,20200604,000000,7.28167,7.6685,6.94441,7.50384,2345684.2580603,0
+LADR.US,D,20200605,000000,8.15341,8.57411,7.68496,7.74237,3068954.6894055,0
+LADR.US,D,20200608,000000,8.43366,8.81206,8.20737,8.55707,3936776.7815087,0
+LADR.US,D,20200609,000000,8.10404,8.38275,7.84388,7.86905,2624700.7570377,0
+LADR.US,D,20200610,000000,7.93631,7.95458,7.03022,7.23154,2974025.0533572,0
+LADR.US,D,20200611,000000,6.51834,6.8206,6.34239,6.39262,3256211.5173909,0
+LADR.US,D,20200612,000000,6.9799,7.04707,6.51002,6.90431,1374496.012291,0
+LADR.US,D,20200615,000000,6.45127,7.07204,6.33904,6.87082,2320528.3434739,0
+LADR.US,D,20200616,000000,7.44959,7.50834,6.92957,7.11404,1751871.311626,0
+LADR.US,D,20200617,000000,7.10572,7.14763,6.71974,6.80375,1394789.8505694,0
+LADR.US,D,20200618,000000,6.71133,6.92957,6.53375,6.69449,1715210.2947186,0
+LADR.US,D,20200619,000000,6.79543,6.91283,6.43452,6.51002,3286540.965452,0
+LADR.US,D,20200622,000000,6.46811,6.59393,6.33378,6.56034,1354201.1288543,0
+LADR.US,D,20200623,000000,6.72817,6.8625,6.62005,6.78682,1282846.0829181,0
+LADR.US,D,20200624,000000,6.60235,6.69449,6.04014,6.30029,1926584.1499623,0
+LADR.US,D,20200625,000000,6.11573,6.59393,6.11573,6.56877,1344717.3626423,0
+LADR.US,D,20200626,000000,6.46811,6.62751,6.2249,6.61068,2177785.8516948,0
+LADR.US,D,20200629,000000,6.6611,6.8206,6.43204,6.78682,1260073.1292049,0
+LADR.US,D,20200630,000000,6.69449,6.88757,6.61077,6.79543,1197632.2382192,0
+LADR.US,D,20200701,000000,6.82882,7.00497,6.55614,6.60235,1623817.474282,0
+LADR.US,D,20200702,000000,6.77869,6.83715,6.3843,6.40095,1571271.0967115,0
+LADR.US,D,20200706,000000,6.56877,6.64435,6.35148,6.48476,1341286.1080166,0
+LADR.US,D,20200707,000000,6.40095,6.45127,6.09487,6.1074,1693802.3177162,0
+LADR.US,D,20200708,000000,6.09065,6.26671,5.88073,6.03181,1574305.1911917,0
+LADR.US,D,20200709,000000,5.98139,5.99823,5.72985,5.80515,1506388.7159891,0
+LADR.US,D,20200710,000000,5.73818,6.04014,5.58728,6.01497,1286779.0135171,0
+LADR.US,D,20200713,000000,6.08224,6.21647,5.90599,6.07382,1604465.3236117,0
+LADR.US,D,20200714,000000,6.07382,6.24155,5.93948,6.09898,725312.67061993,0
+LADR.US,D,20200715,000000,6.29187,6.65259,6.19131,6.6189,1769485.3640804,0
+LADR.US,D,20200716,000000,6.48476,6.59393,6.34823,6.4597,1095361.4104282,0
+LADR.US,D,20200717,000000,6.40946,6.46811,6.27943,6.31713,812941.8760985,0
+LADR.US,D,20200720,000000,6.25006,6.32555,6.09487,6.1074,715607.33085306,0
+LADR.US,D,20200721,000000,6.17447,6.32555,6.11573,6.27522,978850.3011032,0
+LADR.US,D,20200722,000000,6.25006,6.53518,6.19131,6.52686,1041211.7600597,0
+LADR.US,D,20200723,000000,6.47653,6.52686,6.32957,6.40946,787419.11095667,0
+LADR.US,D,20200724,000000,6.37578,6.46811,6.1493,6.15782,701780.93199715,0
+LADR.US,D,20200727,000000,6.12424,6.20385,6.01497,6.19964,993797.10963282,0
+LADR.US,D,20200728,000000,6.23322,6.37999,6.1074,6.26671,902777.41070133,0
+LADR.US,D,20200729,000000,6.32555,6.4597,6.26671,6.45127,821511.1288175,0
+LADR.US,D,20200730,000000,6.29187,6.51825,6.25006,6.46811,1046649.7185786,0
+LADR.US,D,20200731,000000,6.70301,6.8625,6.25838,6.51834,1621594.4226253,0
+LADR.US,D,20200803,000000,6.5437,6.57719,6.32555,6.37578,1096664.7228005,0
+LADR.US,D,20200804,000000,6.34239,6.40095,6.23322,6.30029,685172.32180596,0
+LADR.US,D,20200805,000000,6.37578,6.43452,6.2181,6.43452,714663.55292828,0
+LADR.US,D,20200806,000000,6.35071,6.5437,6.34239,6.44295,870493.51666096,0
+LADR.US,D,20200807,000000,6.40095,6.58551,6.28354,6.58551,803566.80634739,0
+LADR.US,D,20200810,000000,6.62751,7.03022,6.62751,6.92106,1208186.2465077,0
+LADR.US,D,20200811,000000,7.16427,7.28186,6.89599,6.94622,1221744.0396862,0
+LADR.US,D,20200812,000000,7.07204,7.14763,6.72357,6.85399,793274.08762844,0
+LADR.US,D,20200813,000000,6.85399,6.91283,6.58972,6.63574,904311.70305302,0
+LADR.US,D,20200814,000000,6.56034,6.83055,6.46811,6.75323,471711.28548173,0
+LADR.US,D,20200817,000000,6.71974,6.83217,6.60235,6.65259,663661.91929228,0
+LADR.US,D,20200818,000000,6.58551,6.64435,6.43864,6.46811,629085.99314886,0
+LADR.US,D,20200819,000000,6.46811,6.50179,6.35071,6.40095,613300.96768051,0
+LADR.US,D,20200820,000000,6.33378,6.39262,6.2249,6.25006,1073583.4473954,0
+LADR.US,D,20200821,000000,6.24155,6.27225,6.09065,6.13247,1119923.6751128,0
+LADR.US,D,20200824,000000,6.15782,6.43452,6.00675,6.3843,1397068.2956148,0
+LADR.US,D,20200825,000000,6.40946,6.47653,6.24155,6.3843,700999.15360541,0
+LADR.US,D,20200826,000000,6.35904,6.35904,6.04014,6.06559,2316856.7024442,0
+LADR.US,D,20200827,000000,6.06559,6.37166,6.06559,6.27522,1830055.4217489,0
+LADR.US,D,20200828,000000,6.29187,6.53355,6.20815,6.51834,1316606.7856049,0
+LADR.US,D,20200831,000000,6.44295,6.44295,6.19131,6.25006,1853234.9420321,0
+LADR.US,D,20200901,000000,6.25838,6.56877,6.19964,6.43452,1148969.6688088,0
+LADR.US,D,20200902,000000,6.3843,6.51002,6.33378,6.41769,980829.8308812,0
+LADR.US,D,20200903,000000,6.37578,6.62589,6.37578,6.40946,1129283.0674897,0
+LADR.US,D,20200904,000000,6.48476,6.61068,6.23322,6.48476,1106014.708753,0
+LADR.US,D,20200908,000000,6.57719,6.72817,6.42621,6.51002,1836857.3118203,0
+LADR.US,D,20200909,000000,6.76845,6.83724,6.52733,6.52733,1443600.8324554,0
+LADR.US,D,20200910,000000,6.50141,6.57891,6.30335,6.31206,1088933.6870202,0
+LADR.US,D,20200911,000000,6.32058,6.32058,6.12252,6.21724,1206757.515142,0
+LADR.US,D,20200914,000000,6.269,6.61345,6.24307,6.55317,1364945.3559492,0
+LADR.US,D,20200915,000000,6.55317,6.63937,6.45826,6.4928,636167.98563867,0
+LADR.US,D,20200916,000000,6.48418,6.63058,6.43242,6.55317,683334.93355373,0
+LADR.US,D,20200917,000000,6.50141,6.6564,6.43242,6.51002,650637.15683538,0
+LADR.US,D,20200918,000000,6.57039,6.63058,6.32058,6.32919,1565288.6107299,0
+LADR.US,D,20200921,000000,6.20002,6.25168,5.99345,6.00206,1469134.04918,0
+LADR.US,D,20200922,000000,6.02779,6.19992,5.96752,5.97613,1047604.9932445,0
+LADR.US,D,20200923,000000,6.02779,6.11391,5.65761,5.65761,1705753.7026218,0
+LADR.US,D,20200924,000000,5.68335,5.84686,5.45075,5.74363,1173474.4497882,0
+LADR.US,D,20200925,000000,5.76956,5.959,5.70928,5.94178,972906.48597782,0
+LADR.US,D,20200928,000000,6.02779,6.45826,6.02779,6.29474,1326466.8087968,0
+LADR.US,D,20200929,000000,6.26029,6.3334,6.06224,6.21724,854568.4399834,0
+LADR.US,D,20200930,000000,6.20863,6.43338,6.08817,6.13104,1073360.8286822,0
+LADR.US,D,20201001,000000,6.23456,6.37224,6.08817,6.36372,1222978.3716122,0
+LADR.US,D,20201002,000000,6.21724,6.56168,6.11391,6.55317,1234225.3198387,0
+LADR.US,D,20201005,000000,6.57891,6.60484,6.44965,6.48418,757309.14613394,0
+LADR.US,D,20201006,000000,6.50141,6.58762,6.25168,6.27742,1367680.535162,0
+LADR.US,D,20201007,000000,6.33789,6.4153,6.16988,6.29474,1206695.8508036,0
+LADR.US,D,20201008,000000,6.37224,6.63937,6.29474,6.59613,958504.20491089,0
+LADR.US,D,20201009,000000,6.6477,6.66502,6.269,6.269,1075894.2923475,0
+LADR.US,D,20201012,000000,6.269,6.36372,6.22586,6.32058,805113.64059841,0
+LADR.US,D,20201013,000000,6.269,6.32058,6.17418,6.19151,966673.16200952,0
+LADR.US,D,20201014,000000,6.20002,6.27742,6.07085,6.07946,2336862.0770381,0
+LADR.US,D,20201015,000000,6.07946,6.19151,6.02885,6.19151,805722.96787432,0
+LADR.US,D,20201016,000000,6.15706,6.20863,6.05363,6.14826,892161.73807457,0
+LADR.US,D,20201019,000000,6.11391,6.11391,5.8728,5.8728,1630105.1464807,0
+LADR.US,D,20201020,000000,5.90724,6.09343,5.90724,5.98484,921871.40727694,0
+LADR.US,D,20201021,000000,5.94178,6.01919,5.82965,5.90724,694984.26771716,0
+LADR.US,D,20201022,000000,5.89863,6.05286,5.89863,6.0364,826089.96723217,0
+LADR.US,D,20201023,000000,6.09659,6.31206,6.08377,6.25168,966574.91713142,0
+LADR.US,D,20201026,000000,6.19151,6.24307,5.95029,6.02779,783891.70176938,0
+LADR.US,D,20201027,000000,6.08817,6.37224,6.07085,6.08817,1154748.3489263,0
+LADR.US,D,20201028,000000,5.99345,6.08817,5.89442,6.01066,1064128.9456151,0
+LADR.US,D,20201029,000000,6.02779,6.37224,5.91594,6.37224,1154536.181796,0
+LADR.US,D,20201030,000000,6.4153,6.52733,6.27742,6.45826,1848626.8391856,0
+LADR.US,D,20201102,000000,6.54437,6.74252,6.48829,6.55317,1176601.5633551,0
+LADR.US,D,20201103,000000,6.62206,6.67354,6.51863,6.6477,1486494.1281728,0
+LADR.US,D,20201104,000000,6.63937,6.63937,6.3464,6.4928,782254.98390648,0
+LADR.US,D,20201105,000000,6.50141,6.75122,6.4928,6.63937,1295427.6982652,0
+LADR.US,D,20201106,000000,6.69085,6.69937,6.35071,6.37224,1109778.3237111,0
+LADR.US,D,20201109,000000,6.84594,7.5778,6.84594,7.39696,3219036.2826108,0
+LADR.US,D,20201110,000000,7.35391,7.59503,7.31956,7.59503,1948247.1455845,0
+LADR.US,D,20201111,000000,7.59503,7.62095,6.97511,7.05271,1388819.9064871,0
+LADR.US,D,20201112,000000,7.00095,7.09557,6.81141,6.88891,1152809.5803211,0
+LADR.US,D,20201113,000000,6.9578,7.30224,6.92345,7.26789,1050565.9266453,0
+LADR.US,D,20201116,000000,7.5778,7.68114,7.41409,7.54326,1315214.6347789,0
+LADR.US,D,20201117,000000,7.40567,7.66401,7.36243,7.66401,1170797.799439,0
+LADR.US,D,20201118,000000,7.67262,7.83183,7.43141,7.44002,1674656.0632266,0
+LADR.US,D,20201119,000000,7.40567,7.53484,7.19029,7.53484,1152860.7930767,0
+LADR.US,D,20201120,000000,7.48317,7.63808,7.43141,7.58641,666841.29077309,0
+LADR.US,D,20201123,000000,7.66401,7.91354,7.6553,7.83613,973003.68569765,0
+LADR.US,D,20201124,000000,7.95669,8.40466,7.95669,8.37825,2000564.6334921,0
+LADR.US,D,20201125,000000,8.3529,8.47317,8.19771,8.37032,1815634.327833,0
+LADR.US,D,20201127,000000,8.48216,8.48216,8.30975,8.3529,876715.3438882,0
+LADR.US,D,20201130,000000,8.26669,8.29941,7.81901,7.85345,2013356.3256531,0
+LADR.US,D,20201201,000000,8.05141,8.2754,8.05141,8.17197,1170541.7356609,0
+LADR.US,D,20201202,000000,8.18048,8.42122,8.1203,8.22364,1012197.121112,0
+LADR.US,D,20201203,000000,8.2754,8.33558,8.10317,8.21503,1260229.9029465,0
+LADR.US,D,20201204,000000,8.31845,8.49078,8.2754,8.48216,1576909.7256197,0
+LADR.US,D,20201207,000000,8.44762,8.49078,8.23234,8.3441,1211421.0113772,0
+LADR.US,D,20201208,000000,8.30975,8.52043,8.28401,8.33558,1500472.074979,0
+LADR.US,D,20201209,000000,8.3529,8.47317,8.16326,8.30975,1292949.6279888,0
+LADR.US,D,20201210,000000,8.18048,8.31845,8.14021,8.2754,648792.4524752,0
+LADR.US,D,20201211,000000,8.16326,8.24956,8.1203,8.19771,884121.3354441,0
+LADR.US,D,20201214,000000,8.30975,8.44762,8.14613,8.18048,1142693.4933512,0
+LADR.US,D,20201215,000000,8.20642,8.39576,8.18929,8.37032,776681.15481141,0
+LADR.US,D,20201216,000000,8.41346,8.45661,8.29243,8.38705,1107359.8274564,0
+LADR.US,D,20201217,000000,8.37032,8.57679,8.3529,8.55085,1275531.0201323,0
+LADR.US,D,20201218,000000,8.54282,8.61162,8.54282,8.61162,3492717.2485805,0
+LADR.US,D,20201221,000000,8.48216,8.51421,8.11609,8.18048,1744403.6557317,0
+LADR.US,D,20201222,000000,8.17197,8.30132,8.06012,8.24956,1177750.1923023,0
+LADR.US,D,20201223,000000,8.29243,8.56779,8.29243,8.46446,1194567.8341491,0
+LADR.US,D,20201224,000000,8.52483,8.52483,8.32706,8.43021,431847.90361134,0
+LADR.US,D,20201228,000000,8.47317,8.63668,8.38705,8.48216,1086014.5599505,0
+LADR.US,D,20201229,000000,8.49078,8.55985,8.3441,8.43891,951530.90888197,0
+LADR.US,D,20201230,000000,8.43891,8.685,8.39509,8.50972,1042418.9178705,0
+LADR.US,D,20201231,000000,8.43891,8.64128,8.37653,8.59736,905793.73749083,0
+LADR.US,D,20210104,000000,8.63228,8.64128,8.14011,8.29817,2442149.2316187,0
+LADR.US,D,20210105,000000,8.27185,8.45661,8.16651,8.34227,951616.61186074,0
+LADR.US,D,20210106,000000,8.48283,8.80824,8.4346,8.76499,1548906.7998849,0
+LADR.US,D,20210107,000000,8.79034,8.79034,8.54014,8.71218,1212403.4601583,0
+LADR.US,D,20210108,000000,8.71954,8.79034,8.48743,8.76499,1043496.4760548,0
+LADR.US,D,20210111,000000,8.65036,8.8,8.61429,8.66682,1041201.3084769,0
+LADR.US,D,20210112,000000,8.685,8.8,8.60185,8.8,1054449.7348053,0
+LADR.US,D,20210113,000000,8.79034,9.10675,8.72863,8.98362,1223568.8860391,0
+LADR.US,D,20210114,000000,9.02792,9.07212,8.76499,9.02792,1127238.7378986,0
+LADR.US,D,20210115,000000,9.00151,9.0194,8.8777,8.98362,1328848.7245117,0
+LADR.US,D,20210119,000000,9.06274,9.10867,8.94506,9.04485,1338775.6378335,0
+LADR.US,D,20210120,000000,9.03634,9.20435,9.01002,9.18617,1005779.8492868,0
+LADR.US,D,20210121,000000,9.14216,9.23018,9.03634,9.12493,1137174.0124865,0
+LADR.US,D,20210122,000000,9.01002,9.22061,8.90555,9.22061,834744.92292995,0
+LADR.US,D,20210125,000000,9.22061,9.31916,9.05422,9.29141,1739992.0426416,0
+LADR.US,D,20210126,000000,9.41484,9.41484,9.21296,9.28184,1530644.7492984,0
+LADR.US,D,20210127,000000,9.18617,9.23018,9.02792,9.12493,1487574.8218319,0
+LADR.US,D,20210128,000000,9.18617,9.26559,8.8777,9.03634,1018824.469751,0
+LADR.US,D,20210129,000000,8.9398,9.02792,8.60626,8.64128,1600627.502416,0
+LADR.US,D,20210201,000000,8.71218,8.76681,8.32467,8.71218,1302638.2452232,0
+LADR.US,D,20210202,000000,8.8,9.04485,8.7559,8.98362,1209998.5509612,0
+LADR.US,D,20210203,000000,9.09814,9.30959,8.97519,8.97519,1231286.3347617,0
+LADR.US,D,20210204,000000,8.92219,9.18617,8.91377,9.16798,1112424.6644702,0
+LADR.US,D,20210205,000000,9.29141,9.37944,9.07681,9.17755,1062253.931665,0
+LADR.US,D,20210208,000000,9.18617,9.31916,9.15938,9.28184,718301.74889301,0
+LADR.US,D,20210209,000000,8.91377,9.0194,8.71954,8.94879,1395157.7462832,0
+LADR.US,D,20210210,000000,9.00151,9.06274,8.8777,8.88698,791711.57600325,0
+LADR.US,D,20210211,000000,8.88698,9.06274,8.82029,8.98362,949550.33394569,0
+LADR.US,D,20210212,000000,8.91377,9.14216,8.8777,9.14216,880521.81033565,0
+LADR.US,D,20210216,000000,9.18617,9.47704,9.18617,9.32586,1632118.1213236,0
+LADR.US,D,20210217,000000,9.29141,9.32586,8.99213,9.25697,970973.98832233,0
+LADR.US,D,20210218,000000,9.21296,9.30098,9.11537,9.14216,943255.34563901,0
+LADR.US,D,20210219,000000,9.11537,9.53827,9.11537,9.52966,1011198.9949568,0
+LADR.US,D,20210222,000000,9.48564,9.70475,9.42441,9.5995,1081621.7597094,0
+LADR.US,D,20210223,000000,9.62534,9.67796,9.28184,9.59089,1503991.1229001,0
+LADR.US,D,20210224,000000,9.67031,10.3104,9.6617,10.2759,1507201.8491293,0
+LADR.US,D,20210225,000000,10.3286,10.5219,9.75738,9.77553,1476310.1059148,0
+LADR.US,D,20210226,000000,9.80043,10.1975,9.67031,10.055,1452980.0828395,0
+LADR.US,D,20210301,000000,10.2941,10.3726,9.94972,10.0645,1172750.1551017,0
+LADR.US,D,20210302,000000,10.3286,10.4089,10.0301,10.2137,1852652.7888714,0
+LADR.US,D,20210303,000000,10.2223,10.4616,10.2061,10.2673,1469788.3182618,0
+LADR.US,D,20210304,000000,10.1975,10.2893,9.69518,9.93439,1569395.037603,0
+LADR.US,D,20210305,000000,10.0205,10.1401,9.38709,9.94298,1552356.8673597,0
+LADR.US,D,20210308,000000,9.94972,10.3726,9.94298,10.251,1754173.7953119,0
+LADR.US,D,20210309,000000,10.2941,10.2941,10.0205,10.1697,999127.41684917,0
+LADR.US,D,20210310,000000,10.2223,10.5486,10.1888,10.4434,1201233.8536443,0
+LADR.US,D,20210311,000000,10.5486,10.6711,10.3333,10.5572,1085236.962192,0
+LADR.US,D,20210312,000000,10.6635,10.8127,10.5572,10.6549,754451.68340266,0
+LADR.US,D,20210315,000000,10.6013,10.7506,10.5668,10.7323,1312247.4304285,0
+LADR.US,D,20210316,000000,10.7075,10.7506,10.5008,10.5745,714165.01242981,0
+LADR.US,D,20210317,000000,10.5486,10.8222,10.5142,10.8222,889217.52720624,0
+LADR.US,D,20210318,000000,10.8127,10.83,10.4252,10.5046,984506.6977022,0
+LADR.US,D,20210319,000000,10.5486,10.7601,10.3812,10.7075,2913014.9840537,0
+LADR.US,D,20210322,000000,10.6271,10.6271,10.3286,10.364,1250787.9430656,0
+LADR.US,D,20210323,000000,10.3726,10.4482,9.95929,10.0923,1680446.2400852,0
+LADR.US,D,20210324,000000,10.1793,10.6147,10.0827,10.0923,1426432.0174273,0
+LADR.US,D,20210325,000000,9.94298,10.3037,9.81956,10.2137,1634739.3782841,0
+LADR.US,D,20210326,000000,10.3812,10.4434,10.1535,10.4338,825364.62738745,0
+LADR.US,D,20210329,000000,10.364,10.5362,10.2137,10.2845,790316.2897025,0
+LADR.US,D,20210330,000000,10.2759,10.4731,10.2759,10.4281,505950.67065971,0
+LADR.US,D,20210331,000000,10.3831,10.607,10.3209,10.5534,1415910.4090455,0
+LADR.US,D,20210401,000000,10.607,10.607,10.4013,10.562,714647.87555411,0
+LADR.US,D,20210405,000000,10.607,10.6778,10.2845,10.4013,991419.37455102,0
+LADR.US,D,20210406,000000,10.3659,10.4453,10.2578,10.2845,937351.2465282,0
+LADR.US,D,20210407,000000,10.2845,10.3573,10.2215,10.2941,556864.51100039,0
+LADR.US,D,20210408,000000,10.2502,10.3295,10.1286,10.3209,1143533.8006064,0
+LADR.US,D,20210409,000000,10.3209,10.4109,10.2578,10.3917,490261.79975291,0
+LADR.US,D,20210412,000000,10.4281,10.4367,10.2845,10.4013,638581.25610192,0
+LADR.US,D,20210413,000000,10.3381,10.5362,10.2845,10.5267,794524.09692859,0
+LADR.US,D,20210414,000000,10.5267,10.673,10.3333,10.3477,1065429.1225127,0
+LADR.US,D,20210415,000000,10.4013,10.4175,10.3028,10.3831,637860.09689029,0
+LADR.US,D,20210416,000000,10.4549,10.5267,10.3295,10.4645,730628.34562039,0
+LADR.US,D,20210419,000000,10.4645,10.4769,10.2406,10.3209,755010.84308124,0
+LADR.US,D,20210420,000000,10.3295,10.3295,9.99844,10.1515,691509.11644375,0
+LADR.US,D,20210421,000000,10.098,10.4549,9.97266,10.2215,1502703.4879019,0
+LADR.US,D,20210422,000000,10.2673,10.4549,10.2358,10.3573,809875.38171169,0
+LADR.US,D,20210423,000000,10.3745,10.6338,10.3477,10.5439,643673.26723095,0
+LADR.US,D,20210426,000000,10.5439,10.7151,10.5267,10.5534,629066.13514158,0
+LADR.US,D,20210427,000000,10.6242,10.673,10.5534,10.6434,555435.77963475,0
+LADR.US,D,20210428,000000,10.607,10.6922,10.562,10.6242,555515.21166385,0
+LADR.US,D,20210429,000000,10.6434,10.7763,10.5754,10.6874,762936.27830117,0
+LADR.US,D,20210430,000000,10.6874,10.6922,10.5267,10.6338,780969.43922488,0
+LADR.US,D,20210503,000000,10.697,10.7496,10.5439,10.5439,594064.82957914,0
+LADR.US,D,20210504,000000,10.5983,10.607,10.3037,10.3659,789992.29063641,0
+LADR.US,D,20210505,000000,10.3831,10.3831,10.2137,10.2673,484213.46879976,0
+LADR.US,D,20210506,000000,10.2502,10.2578,10.075,10.2051,1131293.952016,0
+LADR.US,D,20210507,000000,10.2673,10.6242,10.231,10.5983,1155223.8959427,0
+LADR.US,D,20210510,000000,10.5983,10.6874,10.3209,10.3477,846193.58670405,0
+LADR.US,D,20210511,000000,10.2215,10.2941,10.0606,10.1066,850425.43257052,0
+LADR.US,D,20210512,000000,10.142,10.1515,9.72197,9.73824,1625332.9537846,0
+LADR.US,D,20210513,000000,9.74781,10.2454,9.7191,10.187,1089873.2843119,0
+LADR.US,D,20210514,000000,10.2845,10.4195,10.2319,10.4109,576005.53969848,0
+LADR.US,D,20210517,000000,10.2845,10.3209,10.098,10.3037,646951.92874815,0
+LADR.US,D,20210518,000000,10.3381,10.4367,10.2502,10.2578,660931.96587088,0
+LADR.US,D,20210519,000000,10.187,10.2893,10.0349,10.2215,641205.64853726,0
+LADR.US,D,20210520,000000,10.2502,10.3917,10.187,10.2845,586290.94230949,0
+LADR.US,D,20210521,000000,10.3659,10.4453,10.2406,10.2406,460932.56816363,0
+LADR.US,D,20210524,000000,10.2502,10.3659,10.1678,10.3114,396479.74749342,0
+LADR.US,D,20210525,000000,10.3295,10.4731,10.1774,10.1774,638246.80545304,0
+LADR.US,D,20210526,000000,10.187,10.3477,10.1602,10.3381,487783.72947645,0
+LADR.US,D,20210527,000000,10.3917,10.6778,10.3668,10.6156,2230942.6016994,0
+LADR.US,D,20210528,000000,10.6605,10.6605,10.4549,10.4645,371164.96884885,0
+LADR.US,D,20210601,000000,10.5267,10.7056,10.5084,10.6778,607953.93793171,0
+LADR.US,D,20210602,000000,10.697,10.7151,10.6118,10.6338,503135.01425954,0
+LADR.US,D,20210603,000000,10.5983,10.7056,10.5439,10.6605,745722.52146717,0
+LADR.US,D,20210604,000000,10.6692,10.6692,10.5132,10.6242,589404.4688188,0
+LADR.US,D,20210607,000000,10.6778,10.8931,10.6605,10.8931,986408.88576764,0
+LADR.US,D,20210608,000000,10.8931,11.1524,10.8222,11.0806,1040241.853178,0
+LADR.US,D,20210609,000000,11.1083,11.3131,11.0088,11.2863,1414307.1362475,0
+LADR.US,D,20210610,000000,11.1878,11.2251,10.9294,10.9294,1225083.3203835,0
+LADR.US,D,20210611,000000,10.9639,10.9831,10.7716,10.8309,648318.9957754,0
+LADR.US,D,20210614,000000,10.8481,10.9476,10.741,10.8127,866152.9743336,0
+LADR.US,D,20210615,000000,10.8031,10.8481,10.6262,10.6605,700520.47111422,0
+LADR.US,D,20210616,000000,10.6874,10.8127,10.6434,10.8031,549540.04179015,0
+LADR.US,D,20210617,000000,10.8758,10.9294,10.4281,10.6338,620924.35215817,0
+LADR.US,D,20210618,000000,10.4903,10.5171,10.2502,10.4281,1667898.069803,0
+LADR.US,D,20210621,000000,10.5267,10.741,10.4998,10.6874,752184.7350983,0
+LADR.US,D,20210622,000000,10.6778,10.7008,10.5802,10.6605,634025.41116935,0
+LADR.US,D,20210623,000000,10.6692,10.7849,10.6242,10.652,516456.60166732,0
+LADR.US,D,20210624,000000,10.6874,10.7763,10.6156,10.7592,419226.57224964,0
+LADR.US,D,20210625,000000,10.7687,10.9247,10.741,10.8567,1686638.8028807,0
+LADR.US,D,20210628,000000,10.8385,10.8385,10.5429,10.7237,696121.39992331,0
+LADR.US,D,20210629,000000,10.7314,10.7955,10.5046,10.541,778427.61429348,0
+LADR.US,D,20210630,000000,10.496,10.5323,10.4233,10.496,544763.66846099,0
+LADR.US,D,20210701,000000,10.541,10.696,10.496,10.5965,460134.06723946,0
+LADR.US,D,20210702,000000,10.6414,10.6414,10.4319,10.4414,370261.95209691,0
+LADR.US,D,20210706,000000,10.4414,10.4597,10.2051,10.3056,525103.19609887,0
+LADR.US,D,20210707,000000,10.2051,10.2865,10.0224,10.1324,645977.84123332,0
+LADR.US,D,20210708,000000,10.0042,10.1363,9.77748,9.94972,610244.92487647,0
+LADR.US,D,20210709,000000,10.0684,10.387,9.96788,10.3774,537410.97997725,0
+LADR.US,D,20210712,000000,10.3411,10.4453,10.1593,10.4233,338320.86997162,0
+LADR.US,D,20210713,000000,10.3774,10.387,10.1047,10.1411,480900.3170594,0
+LADR.US,D,20210714,000000,10.2223,10.3132,9.96788,10.0319,465048.40146128,0
+LADR.US,D,20210715,000000,10.0042,10.2415,9.93156,10.1411,668073.53238252,0
+LADR.US,D,20210716,000000,10.2415,10.3324,10.0502,10.1133,609239.48261331,0
+LADR.US,D,20210719,000000,9.87795,9.94298,9.53157,9.77748,1060170.9312174,0
+LADR.US,D,20210720,000000,9.79466,10.1411,9.74972,10.0138,859292.55539867,0
+LADR.US,D,20210721,000000,10.1411,10.3506,10.0684,10.2415,474430.78732034,0
+LADR.US,D,20210722,000000,10.2223,10.2319,9.9133,9.95929,372691.9450926,0
+LADR.US,D,20210723,000000,10.0319,10.1228,9.92287,10.0138,307215.9144685,0
+LADR.US,D,20210726,000000,10.0684,10.2683,10.0463,10.2051,431034.77047128,0
+LADR.US,D,20210727,000000,10.0961,10.1956,9.99659,10.1593,341624.61528748,0
+LADR.US,D,20210728,000000,10.2415,10.4137,10.1324,10.3132,403580.55283223,0
+LADR.US,D,20210729,000000,10.4137,10.5228,10.3411,10.4501,562154.05704391,0
+LADR.US,D,20210730,000000,10.6414,10.8692,10.32,10.387,770447.83084311,0
+LADR.US,D,20210802,000000,10.4414,10.518,10.0319,10.0502,796256.96935304,0
+LADR.US,D,20210803,000000,10.0502,10.1324,9.78607,9.93244,1828265.0656192,0
+LADR.US,D,20210804,000000,9.88654,10.0731,9.83196,9.89514,865003.30022812,0
+LADR.US,D,20210805,000000,9.93244,10.2051,9.93244,10.187,625629.65472446,0
+LADR.US,D,20210806,000000,10.3228,10.4414,10.2223,10.2588,401821.55145083,0
+LADR.US,D,20210809,000000,10.251,10.251,10.0502,10.0684,507627.10453717,0
+LADR.US,D,20210810,000000,10.0684,10.3363,10.0367,10.3056,455279.30703947,0
+LADR.US,D,20210811,000000,10.3411,10.4271,10.2223,10.3056,716311.76753224,0
+LADR.US,D,20210812,000000,10.2865,10.3774,10.1133,10.1956,452985.18461987,0
+LADR.US,D,20210813,000000,10.2137,10.3602,10.1956,10.3056,308773.2003023,0
+LADR.US,D,20210816,000000,10.2051,10.3056,10.1133,10.2223,316714.31289639,0
+LADR.US,D,20210817,000000,10.1047,10.1822,10.0138,10.1593,352505.75811678,0
+LADR.US,D,20210818,000000,10.1411,10.2415,10.0588,10.0588,403170.85078737,0
+LADR.US,D,20210819,000000,9.97745,10.0588,9.81673,9.98702,919073.51856749,0
+LADR.US,D,20210820,000000,9.93244,10.1774,9.86838,10.1507,438827.47058994,0
+LADR.US,D,20210823,000000,10.1956,10.3132,10.1678,10.2415,366372.91814552,0
+LADR.US,D,20210824,000000,10.2865,10.4271,10.1956,10.3132,403804.21670366,0
+LADR.US,D,20210825,000000,10.2961,10.4414,10.1956,10.4051,474695.2123646,0
+LADR.US,D,20210826,000000,10.3506,10.3955,10.1507,10.1507,614122.4620868,0
+LADR.US,D,20210827,000000,10.1507,10.4414,10.1507,10.4137,539840.97297294,0
+LADR.US,D,20210830,000000,10.4051,10.4233,10.251,10.2769,441336.89561473,0
+LADR.US,D,20210831,000000,10.2588,10.4137,10.2588,10.3774,543800.03252893,0
+LADR.US,D,20210901,000000,10.4051,10.5371,10.3085,10.4683,553872.22285129,0
+LADR.US,D,20210902,000000,10.4683,10.4865,10.3324,10.4597,457287.05609097,0
+LADR.US,D,20210903,000000,10.4501,10.4597,10.3008,10.3678,312777.20166423,0
+LADR.US,D,20210907,000000,10.3678,10.3678,10.1258,10.1324,532564.58104348,0
+LADR.US,D,20210908,000000,10.0961,10.1774,9.94493,10.0042,793045.19796562,0
+LADR.US,D,20210909,000000,10.0224,10.0961,9.94972,9.95929,544317.3858764,0
+LADR.US,D,20210910,000000,9.96788,10.0042,9.8138,9.82337,795647.64207713,0
+LADR.US,D,20210913,000000,9.83196,10.1228,9.83196,10.0769,572528.29810852,0
+LADR.US,D,20210914,000000,10.0961,10.1324,9.97745,10.0588,846949.23613883,0
+LADR.US,D,20210915,000000,10.0502,10.1363,9.94113,10.0769,769333.69211907,0
+LADR.US,D,20210916,000000,10.0769,10.1324,9.99659,10.0415,486723.93898284,0
+LADR.US,D,20210917,000000,10.0961,10.1133,9.92287,9.95929,2893468.4339439,0
+LADR.US,D,20210920,000000,9.88654,9.9133,9.68562,9.82337,884145.37408448,0
+LADR.US,D,20210921,000000,9.93244,9.97745,9.86838,9.87795,514409.13660127,0
+LADR.US,D,20210922,000000,9.94972,10.1774,9.94972,10.0865,609501.81734102,0
+LADR.US,D,20210923,000000,10.187,10.3008,10.1286,10.2769,741943.22913495,0
+LADR.US,D,20210924,000000,10.2683,10.3602,10.1659,10.251,545371.95057862,0
+LADR.US,D,20210927,000000,10.3228,10.6769,10.3008,10.5228,648900.10377781,0
+LADR.US,D,20210928,000000,10.5228,10.6318,10.3726,10.387,624026.38192644,0
+LADR.US,D,20210929,000000,10.387,10.4558,10.3315,10.3774,480239.77702789,0
+LADR.US,D,20210930,000000,10.3678,10.4606,10.2205,10.2291,943807.18920964,0
+LADR.US,D,20211001,000000,10.3124,10.6645,10.2759,10.6175,922531.94730846,0
+LADR.US,D,20211004,000000,10.6175,10.7381,10.5716,10.6089,578947.66025025,0
+LADR.US,D,20211005,000000,10.6462,10.7199,10.5161,10.6462,503876.03147845,0
+LADR.US,D,20211006,000000,10.5066,10.6922,10.4424,10.673,708440.68054276,0
+LADR.US,D,20211007,000000,10.7476,10.8318,10.6645,10.6826,672622.06120713,0
+LADR.US,D,20211008,000000,10.7285,10.8318,10.6826,10.7668,349198.87732609,0
+LADR.US,D,20211011,000000,10.8318,10.8587,10.7476,10.7572,371180.64622302,0
+LADR.US,D,20211012,000000,10.7841,11.006,10.7285,10.8778,471453.13138713,0
+LADR.US,D,20211013,000000,10.895,11.0997,10.8682,11.0806,590196.69879331,0
+LADR.US,D,20211014,000000,11.0997,11.2108,11.0443,11.0806,680997.95964476,0
+LADR.US,D,20211015,000000,11.2471,11.2853,11.1093,11.1179,728456.50671931,0
+LADR.US,D,20211018,000000,11.0443,11.1735,10.9984,11.0538,507546.62734978,0
+LADR.US,D,20211019,000000,11.0624,11.0624,10.8587,10.8874,371287.25236735,0
+LADR.US,D,20211020,000000,10.8587,11.0156,10.8587,11.006,437390.37795807,0
+LADR.US,D,20211021,000000,10.9428,11.1362,10.9428,11.0624,598300.85607873,0
+LADR.US,D,20211022,000000,11.0443,11.0443,10.8443,10.895,427877.3473143,0
+LADR.US,D,20211025,000000,10.8682,11.0251,10.8587,10.9697,411596.91682231,0
+LADR.US,D,20211026,000000,10.9505,11.071,10.8874,10.895,512996.0826098,0
+LADR.US,D,20211027,000000,10.8778,10.9237,10.7754,10.8491,388282.57112129,0
+LADR.US,D,20211028,000000,10.8778,11.0156,10.8127,11.0156,419065.61787487,0
+LADR.US,D,20211029,000000,10.9428,11.2471,10.9428,11.1093,961214.30032502,0
+LADR.US,D,20211101,000000,11.1179,11.3122,11.0806,11.3122,628430.67890874,0
+LADR.US,D,20211102,000000,11.3409,11.3409,11.0624,11.1093,597450.09724067,0
+LADR.US,D,20211103,000000,11.0624,11.2853,11.0624,11.1735,507960.51002776,0
+LADR.US,D,20211104,000000,11.2012,11.3026,11.0806,11.1179,581422.59505189,0
+LADR.US,D,20211105,000000,11.2566,11.4327,11.2299,11.3868,602313.21870688,0
+LADR.US,D,20211108,000000,11.3772,11.447,11.2662,11.2853,349992.15245887,0
+LADR.US,D,20211109,000000,11.2566,11.3724,11.2108,11.3313,484877.14430612,0
+LADR.US,D,20211110,000000,11.3122,11.405,11.2758,11.2853,438059.27925581,0
+LADR.US,D,20211111,000000,11.2939,11.4556,11.2662,11.4327,448307.05616882,0
+LADR.US,D,20211112,000000,11.4518,11.4882,11.3026,11.3122,568813.80558952,0
+LADR.US,D,20211115,000000,11.3409,11.4423,11.3218,11.3495,624595.9931878,0
+LADR.US,D,20211116,000000,11.2939,11.3409,11.2022,11.2662,606132.22705366,0
+LADR.US,D,20211117,000000,11.182,11.2203,11.1218,11.2012,481387.36081682,0
+LADR.US,D,20211118,000000,11.2108,11.2299,11.0758,11.1457,548484.43192965,0
+LADR.US,D,20211119,000000,11.071,11.1179,11.006,11.0624,581369.29197973,0
+LADR.US,D,20211122,000000,11.1093,11.1553,11.006,11.0156,586013.9753659,0
+LADR.US,D,20211123,000000,11.0538,11.1553,11.0299,11.1457,431243.80212682,0
+LADR.US,D,20211124,000000,11.0997,11.2108,11.0251,11.1362,365079.01219771,0
+LADR.US,D,20211126,000000,10.7381,10.8222,10.4243,10.673,583079.17092206,0
+LADR.US,D,20211129,000000,10.7381,10.8587,10.5257,10.6271,827403.73118726,0
+LADR.US,D,20211130,000000,10.5066,10.6175,10.4243,10.5439,1151448.7842435,0
+LADR.US,D,20211201,000000,10.7754,10.9428,10.4701,10.5066,1261230.1194184,0
+LADR.US,D,20211202,000000,10.4606,11.1093,10.4606,11.0251,985136.92814367,0
+LADR.US,D,20211203,000000,11.1093,11.1179,10.8357,10.895,711543.7554693,0
+LADR.US,D,20211206,000000,11.0538,11.2471,10.9792,11.0997,524179.27618136,0
+LADR.US,D,20211207,000000,11.2012,11.2012,11.0299,11.0624,449782.81965695,0
+LADR.US,D,20211208,000000,11.0347,11.1409,10.9697,11.0538,341585.9444312,0
+LADR.US,D,20211209,000000,10.9237,11.0347,10.7333,10.8778,979649.84718565,0
+LADR.US,D,20211210,000000,10.9333,10.9333,10.673,10.7285,646597.620092,0
+LADR.US,D,20211213,000000,10.6558,10.673,10.4243,10.5161,873253.7796724,0
+LADR.US,D,20211214,000000,10.5066,10.6041,10.3774,10.387,1137144.7480547,0
+LADR.US,D,20211215,000000,10.5161,10.5993,10.3592,10.5534,825337.45327222,0
+LADR.US,D,20211216,000000,10.6462,10.7285,10.5257,10.6271,1362521.6339032,0
+LADR.US,D,20211217,000000,10.6462,10.7381,10.5534,10.6922,2220258.9937846,0
+LADR.US,D,20211220,000000,10.5716,10.5716,10.1477,10.3774,1273037.2724816,0
+LADR.US,D,20211221,000000,10.451,11.1409,10.4328,11.0806,1335095.6355377,0
+LADR.US,D,20211222,000000,11.0902,11.2519,11.0538,11.1649,694042.58010893,0
+LADR.US,D,20211223,000000,11.2108,11.3447,11.2012,11.2939,482642.59590836,0
+LADR.US,D,20211227,000000,11.3122,11.3122,11.0902,11.2758,692560.54567113,0
+LADR.US,D,20211228,000000,11.2299,11.3677,11.1649,11.2471,547246.96452884,0
+LADR.US,D,20211229,000000,11.2471,11.2471,11.0997,11.2012,466935.95731084,0
+LADR.US,D,20211230,000000,11.1639,11.4175,11.0883,11.2863,783602.19292646,0
+LADR.US,D,20211231,000000,11.2576,11.3428,11.2012,11.2863,621711.35634129,0
+LADR.US,D,20220103,000000,11.2863,11.6298,11.2481,11.4175,741467.68211859,0
+LADR.US,D,20220104,000000,11.5217,11.6346,11.4365,11.4652,428129.23045923,0
+LADR.US,D,20220105,000000,11.5495,11.5686,11.338,11.3801,521438.87117719,0
+LADR.US,D,20220106,000000,11.3609,11.5026,11.3609,11.4365,348395.15061053,0
+LADR.US,D,20220107,000000,11.4652,11.5122,11.4088,11.4835,419411.5652648,0
+LADR.US,D,20220110,000000,11.4835,11.5026,11.3428,11.3896,423557.7081525,0
+LADR.US,D,20220111,000000,11.3332,11.5026,11.3045,11.4835,478284.28589029,0
+LADR.US,D,20220112,000000,11.5217,11.559,11.3992,11.4556,363742.25476051,0
+LADR.US,D,20220113,000000,11.4652,11.6155,11.4556,11.5303,514955.75438051,0
+LADR.US,D,20220114,000000,11.4739,11.5399,11.3705,11.5399,469128.69937748,0
+LADR.US,D,20220118,000000,11.5303,11.6815,11.4739,11.4835,643773.60242561,0
+LADR.US,D,20220119,000000,11.5399,11.6623,11.2863,11.2863,583942.47165946,0
+LADR.US,D,20220120,000000,11.2481,11.3848,11.0787,11.0883,489535.4147499,0
+LADR.US,D,20220121,000000,11.0413,11.2108,10.9093,10.9476,685340.59228867,0
+LADR.US,D,20220124,000000,10.8338,11.0222,10.4577,10.9093,1014379.4115959,0
+LADR.US,D,20220125,000000,10.7687,11.0605,10.6932,11.004,733198.38982531,0
+LADR.US,D,20220126,000000,11.0605,11.2481,10.7496,10.872,733646.76272644,0
+LADR.US,D,20220127,000000,10.9945,11.0509,10.7639,10.8625,724722.15619302,0
+LADR.US,D,20220128,000000,10.8529,11.0883,10.6932,11.0787,886586.86382123,0
+LADR.US,D,20220131,000000,11.004,11.2012,10.9849,11.1916,580245.74683118,0
+LADR.US,D,20220201,000000,11.1639,11.2251,11.004,11.182,445553.06410703,0
+LADR.US,D,20220202,000000,11.1639,11.2299,10.9945,11.0883,442807.43331148,0
+LADR.US,D,20220203,000000,10.9849,11.0787,10.8529,10.8625,442316.20892095,0
+LADR.US,D,20220204,000000,10.806,10.9753,10.7027,10.9285,575451.6058113,0
+LADR.US,D,20220207,000000,10.9189,11.0835,10.8816,10.9093,357984.47780857,0
+LADR.US,D,20220208,000000,10.9562,11.0126,10.9285,10.9476,392236.4048859,0
+LADR.US,D,20220209,000000,11.0318,11.182,11.0318,11.0692,385482.59209529,0
+LADR.US,D,20220210,000000,11.004,11.1352,10.8529,10.9476,846462.19238142,0
+LADR.US,D,20220211,000000,11.2576,11.4739,10.7821,10.8625,1267095.5476728,0
+LADR.US,D,20220214,000000,10.8529,10.9476,10.6175,10.74,745177.99400448,0
+LADR.US,D,20220215,000000,10.8433,11.0787,10.7965,11.0413,1261424.518858,0
+LADR.US,D,20220216,000000,11.0692,11.1916,11.0222,11.1256,679440.67381096,0
+LADR.US,D,20220217,000000,11.0692,11.1639,11.0126,11.0883,840944.80183336,0
+LADR.US,D,20220218,000000,11.0787,11.1735,11.0509,11.0787,752789.88174109,0
+LADR.US,D,20220222,000000,10.9945,10.9945,10.6567,10.872,1409182.7252118,0
+LADR.US,D,20220223,000000,10.9658,10.9658,10.4673,10.4673,1453310.3528553,0
+LADR.US,D,20220224,000000,10.1936,10.5515,10.0157,10.5142,1008367.6611825,0
+LADR.US,D,20220225,000000,10.5898,10.83,10.5898,10.7496,796113.78266899,0
+LADR.US,D,20220228,000000,10.5898,10.8252,10.5333,10.7869,1409115.8350821,0
+LADR.US,D,20220301,000000,10.7869,10.7869,10.429,10.5802,726274.21623543,0
+LADR.US,D,20220302,000000,10.6645,10.8768,10.6645,10.8338,470644.17888018,0
+LADR.US,D,20220303,000000,10.8816,10.9093,10.6836,10.7965,410813.04811402,0
+LADR.US,D,20220304,000000,10.6836,10.7027,10.5563,10.7027,548565.95427532,0
+LADR.US,D,20220307,000000,10.74,10.74,10.4577,10.4577,1212342.8409782,0
+LADR.US,D,20220308,000000,10.5046,10.8204,10.4769,10.6271,2132050.7706202,0
+LADR.US,D,20220309,000000,10.8156,10.895,10.7305,10.7305,962949.26306602,0
+LADR.US,D,20220310,000000,10.6271,10.806,10.561,10.7687,641301.80309882,0
+LADR.US,D,20220311,000000,10.8816,10.9093,10.806,10.872,409144.97550279,0
+LADR.US,D,20220314,000000,10.9476,11.0222,10.7448,10.872,704806.66521113,0
+LADR.US,D,20220315,000000,10.938,11.0126,10.8252,10.9658,969774.14661951,0
+LADR.US,D,20220316,000000,11.0222,11.2108,10.9801,11.2012,770330.77311601,0
+LADR.US,D,20220317,000000,11.1256,11.2203,11.1074,11.2108,576279.37116724,0
+LADR.US,D,20220318,000000,11.2299,11.2481,11.1304,11.2385,862238.85658355,0
+LADR.US,D,20220321,000000,11.2012,11.2768,11.1639,11.2481,664275.4272013,0
+LADR.US,D,20220322,000000,11.2768,11.3523,11.2481,11.3332,547794.62746636,0
+LADR.US,D,20220323,000000,11.2299,11.3332,11.2203,11.2385,290898.9034368,0
+LADR.US,D,20220324,000000,11.2481,11.2768,11.1639,11.2768,407042.11704802,0
+LADR.US,D,20220325,000000,11.2768,11.4652,11.2672,11.4652,462541.06675304,0
+LADR.US,D,20220328,000000,11.4556,11.4739,11.3332,11.3896,616684.14502548,0
+LADR.US,D,20220329,000000,11.4835,11.6298,11.4365,11.6155,489777.89147033,0
+LADR.US,D,20220330,000000,11.6059,11.6107,11.3763,11.3954,403698.65571761,0
+LADR.US,D,20220331,000000,11.4337,11.5198,11.3571,11.3571,408754.08630693,0
+LADR.US,D,20220401,000000,11.4337,11.5868,11.3954,11.5676,610185.35085464,0
+LADR.US,D,20220404,000000,11.5485,11.5772,11.338,11.5772,553371.59203626,0
+LADR.US,D,20220405,000000,11.6059,11.7016,11.4241,11.4432,834512.8977923,0
+LADR.US,D,20220406,000000,11.3858,11.4911,11.309,11.3763,845372.09229777,0
+LADR.US,D,20220407,000000,11.3763,11.4337,11.1275,11.1753,1025213.5223027,0
+LADR.US,D,20220408,000000,11.1179,11.2375,11.0366,11.1466,600741.3006572,0
+LADR.US,D,20220411,000000,11.2423,11.3188,11.1179,11.2614,651500.45757277,0
+LADR.US,D,20220412,000000,11.2806,11.625,11.2806,11.5485,856293.9962999,0
+LADR.US,D,20220413,000000,11.6155,11.8643,11.6155,11.826,1065030.9172089,0
+LADR.US,D,20220414,000000,11.8356,12.1464,11.759,12.0365,1045837.6305968,0
+LADR.US,D,20220418,000000,12.0555,12.0555,11.826,11.9025,870270.8979478,0
+LADR.US,D,20220419,000000,11.96,11.9886,11.5341,11.5485,913581.21181809,0
+LADR.US,D,20220420,000000,11.692,11.9312,11.692,11.8451,667176.78658024,0
+LADR.US,D,20220421,000000,11.9408,12.0269,11.7542,11.7781,839359.29672607,0
+LADR.US,D,20220422,000000,11.7399,11.7781,11.515,11.5581,444145.23590695,0
+LADR.US,D,20220425,000000,11.4815,11.4815,11.204,11.4528,550112.78852633,0
+LADR.US,D,20220426,000000,11.3954,11.4624,11.2806,11.2901,543188.61493647,0
+LADR.US,D,20220427,000000,11.338,11.4719,11.2614,11.3284,454251.91645247,0
+LADR.US,D,20220428,000000,11.405,11.6107,11.2806,11.5868,498584.39511837,0
+LADR.US,D,20220429,000000,11.4815,11.6346,10.8501,10.8979,762267.37700343,0
+LADR.US,D,20220502,000000,10.9458,10.9745,10.385,10.5821,1032878.7131114,0
+LADR.US,D,20220503,000000,10.6396,10.9266,10.5965,10.8788,807974.23880452,0
+LADR.US,D,20220504,000000,10.9745,11.204,10.8501,11.1753,741144.72821078,0
+LADR.US,D,20220505,000000,11.0701,11.1179,10.8883,11.0126,623241.46805987,0
+LADR.US,D,20220506,000000,10.9553,11.0509,10.7448,10.9458,705867.50086302,0
+LADR.US,D,20220509,000000,10.8405,10.8788,10.5343,10.5821,904062.95538293,0
+LADR.US,D,20220510,000000,10.6587,10.8788,10.4003,10.6204,1062936.4200203,0
+LADR.US,D,20220511,000000,10.6108,10.8118,10.5279,10.5534,772431.54125422,0
+LADR.US,D,20220512,000000,10.496,10.5534,10.2951,10.5439,1096055.3955246,0
+LADR.US,D,20220513,000000,10.6108,10.8357,10.5534,10.8022,435577.02834624,0
+LADR.US,D,20220516,000000,10.8022,10.9458,10.7065,10.8788,313940.46282732,0
+LADR.US,D,20220517,000000,10.9745,11.1083,10.9472,11.0892,669171.9937324,0
+LADR.US,D,20220518,000000,11.0796,11.0796,10.697,10.7352,621539.95038375,0
+LADR.US,D,20220519,000000,10.6396,10.7544,10.5056,10.5152,624838.46990823,0
+LADR.US,D,20220520,000000,10.6108,10.6108,10.3238,10.496,516757.6072513,0
+LADR.US,D,20220523,000000,10.6204,10.7257,10.5295,10.6491,362354.28456771,0
+LADR.US,D,20220524,000000,10.6587,10.6778,10.3908,10.6396,464452.66124298,0
+LADR.US,D,20220525,000000,10.563,10.7974,10.563,10.7448,391164.07249296,0
+LADR.US,D,20220526,000000,10.8118,11.0509,10.8118,10.9553,539973.70807421,0
+LADR.US,D,20220527,000000,11.0318,11.1227,10.9936,11.0892,323654.16386042,0
+LADR.US,D,20220531,000000,10.9936,11.1083,10.9649,11.0605,481422.89619826,0
+LADR.US,D,20220601,000000,11.1562,11.1944,10.917,11.137,730731.81628989,0
+LADR.US,D,20220602,000000,11.1657,11.1657,10.9649,11.0509,507692.94950867,0
+LADR.US,D,20220603,000000,11.0031,11.0557,10.9075,10.9458,448579.84247931,0
+LADR.US,D,20220606,000000,11.0318,11.0844,10.9601,11.0031,602801.30762258,0
+LADR.US,D,20220607,000000,10.9458,11.0318,10.8692,10.9936,478159.91205523,0
+LADR.US,D,20220608,000000,10.9553,10.9553,10.7735,10.8309,331204.38725865,0
+LADR.US,D,20220609,000000,10.8405,10.9075,10.7161,10.7544,446506.24845632,0
+LADR.US,D,20220610,000000,10.5917,10.6874,10.3908,10.429,374438.40457466,0
+LADR.US,D,20220613,000000,10.2568,10.2568,9.45312,9.51052,1278534.8050224,0
+LADR.US,D,20220614,000000,9.54879,9.54879,9.25697,9.41484,1026001.5716441,0
+LADR.US,D,20220615,000000,9.44355,9.59663,9.26176,9.43398,665527.526818,0
+LADR.US,D,20220616,000000,9.30002,9.30959,9.02648,9.15651,1185597.2406514,0
+LADR.US,D,20220617,000000,9.21391,9.63012,9.16608,9.55836,1518296.2042471,0
+LADR.US,D,20220621,000000,9.74015,10.0559,9.67318,9.92199,957174.76358163,0
+LADR.US,D,20220622,000000,9.84544,10.1946,9.81673,10.0941,902111.64487843,0
+LADR.US,D,20220623,000000,10.1324,10.3429,10.0846,10.3429,771968.53613719,0
+LADR.US,D,20220624,000000,10.3621,10.697,10.3429,10.5821,1129440.8863897,0
+LADR.US,D,20220627,000000,10.6683,10.7161,10.5056,10.5534,474502.9032415,0
+LADR.US,D,20220628,000000,10.6874,10.7544,10.4386,10.4769,787891.5224982,0
+LADR.US,D,20220629,000000,10.4378,10.5794,10.2572,10.3207,491586.39707536,0
+LADR.US,D,20220630,000000,10.1449,10.3744,10.0883,10.2914,560299.31724574,0
+LADR.US,D,20220701,000000,10.3207,10.6526,10.2914,10.5941,722113.47166295,0
+LADR.US,D,20220705,000000,10.4866,10.6136,10.2523,10.6136,555658.84980861,0
+LADR.US,D,20220706,000000,10.6331,10.7112,10.3645,10.389,331494.87921283,0
+LADR.US,D,20220707,000000,10.4671,10.6331,10.4671,10.4671,332328.54517925,0
+LADR.US,D,20220708,000000,10.4964,10.5257,10.3451,10.4866,544629.67438807,0
+LADR.US,D,20220711,000000,10.4476,10.5159,10.389,10.4476,336833.82354074,0
+LADR.US,D,20220712,000000,10.4281,10.5941,10.3536,10.4183,376562.00106309,0
+LADR.US,D,20220713,000000,10.3695,10.5452,10.311,10.5257,469367.25316705,0
+LADR.US,D,20220714,000000,10.3304,10.3939,10.1937,10.3109,541272.47900981,0
+LADR.US,D,20220715,000000,10.5159,10.5941,10.2523,10.5355,507214.04938681,0
+LADR.US,D,20220718,000000,10.5843,10.6331,10.4574,10.5355,537556.82774918,0
+LADR.US,D,20220719,000000,10.6136,10.9358,10.6136,10.8967,447576.20799825,0
+LADR.US,D,20220720,000000,10.8967,10.9944,10.7893,10.9456,474062.00106637,0
+LADR.US,D,20220721,000000,10.8284,10.9993,10.7405,10.9846,308104.09664902,0
+LADR.US,D,20220722,000000,11.0823,11.1018,10.8284,10.926,491777.91493251,0
+LADR.US,D,20220725,000000,10.9846,11.0627,10.9303,11.0432,340532.06408709,0
+LADR.US,D,20220726,000000,11.0725,11.2287,11.0237,11.1115,547592.56829573,0
+LADR.US,D,20220727,000000,11.1799,11.3459,11.1311,11.2971,768034.7426729,0
+LADR.US,D,20220728,000000,11.3068,11.5509,11.2482,11.5412,882688.39288684,0
+LADR.US,D,20220729,000000,11.6388,11.8927,11.5607,11.5998,680975.02628341,0
+LADR.US,D,20220801,000000,11.5607,11.5705,11.3674,11.4631,741988.31410059,0
+LADR.US,D,20220802,000000,11.3947,11.3947,11.0432,11.053,833279.85822131,0
+LADR.US,D,20220803,000000,11.1701,11.2385,11.053,11.1115,415288.55043414,0
+LADR.US,D,20220804,000000,11.1213,11.2287,11.0627,11.1897,397236.71219824,0
+LADR.US,D,20220805,000000,11.1115,11.2092,11.0969,11.1604,267440.86135353,0
+LADR.US,D,20220808,000000,11.258,11.5021,11.1653,11.219,1233818.461176,0
+LADR.US,D,20220809,000000,11.2385,11.2775,11.1213,11.1799,422704.49056044,0
+LADR.US,D,20220810,000000,11.3068,11.3654,11.1604,11.1994,499521.58615126,0
+LADR.US,D,20220811,000000,11.2678,11.2971,11.1932,11.219,436152.73110711,0
+LADR.US,D,20220812,000000,11.3166,11.3557,11.2238,11.2775,959305.7773432,0
+LADR.US,D,20220815,000000,11.258,11.2678,11.1897,11.2678,497503.99161338,0
+LADR.US,D,20220816,000000,11.2678,11.2873,11.1994,11.2873,699624.97376303,0
+LADR.US,D,20220817,000000,11.1897,11.2092,11.0823,11.1408,404770.43068589,0
+LADR.US,D,20220818,000000,11.1994,11.2385,11.1311,11.2092,263426.15547105,0
+LADR.US,D,20220819,000000,11.1311,11.1701,10.9944,11.1408,363792.77837358,0
+LADR.US,D,20220822,000000,11.0237,11.0237,10.8967,10.9846,316934.40127117,0
+LADR.US,D,20220823,000000,10.9358,11.053,10.9358,11.0041,300297.95169077,0
+LADR.US,D,20220824,000000,11.0334,11.1408,10.9944,11.1018,280614.62711028,0
+LADR.US,D,20220825,000000,11.1799,11.2287,11.1018,11.2287,247412.39496631,0
+LADR.US,D,20220826,000000,11.3264,11.3752,11.1213,11.1408,406223.71324896,0
+LADR.US,D,20220829,000000,11.0139,11.1701,10.9602,11.1506,486879.35926008,0
+LADR.US,D,20220830,000000,11.1897,11.2287,10.8284,10.8967,482688.4979154,0
+LADR.US,D,20220831,000000,10.9456,11.0139,10.7698,10.7991,439081.82774586,0
+LADR.US,D,20220901,000000,10.7796,10.7796,10.4574,10.6136,546793.72375789,0
+LADR.US,D,20220902,000000,10.7405,10.8137,10.5403,10.6136,385829.62186172,0
+LADR.US,D,20220906,000000,10.6526,10.6722,10.4671,10.5941,327760.79307825,0
+LADR.US,D,20220907,000000,10.5257,10.7015,10.4574,10.6917,365809.3487518,0
+LADR.US,D,20220908,000000,10.5941,10.6575,10.4378,10.5941,397385.2153495,0
+LADR.US,D,20220909,000000,10.6526,10.8479,10.6331,10.8186,273756.85400081,0
+LADR.US,D,20220912,000000,10.9163,11.092,10.9065,11.092,343444.77417122,0
+LADR.US,D,20220913,000000,10.6624,10.8577,10.6331,10.6624,676728.86031688,0
+LADR.US,D,20220914,000000,10.6624,10.7992,10.6429,10.76,327190.33614546,0
+LADR.US,D,20220915,000000,10.7698,10.9944,10.6917,10.7112,539560.08405176,0
+LADR.US,D,20220916,000000,10.6233,10.9065,10.5745,10.8284,1349775.866642,0
+LADR.US,D,20220919,000000,10.7015,10.9846,10.7015,10.9749,479897.66283127,0
+LADR.US,D,20220920,000000,10.8577,11.0334,10.8089,10.9846,759455.35716841,0
+LADR.US,D,20220921,000000,11.0725,11.1018,10.8674,10.9065,424858.29833362,0
+LADR.US,D,20220922,000000,10.8772,10.9065,10.5403,10.6038,434662.57879614,0
+LADR.US,D,20220923,000000,10.4866,10.4866,9.95938,10.1156,779263.6292279,0
+LADR.US,D,20220926,000000,10.0961,10.1742,9.52,9.52976,899954.70066053,0
+LADR.US,D,20220927,000000,9.6567,9.77387,9.31495,9.43212,920542.35822425,0
+LADR.US,D,20220928,000000,9.60788,9.62252,9.40068,9.52,865692.46326442,0
+LADR.US,D,20220929,000000,9.42,9.44,8.685,8.79,1512106,0
+LADR.US,D,20220930,000000,8.87,9.14,8.82,8.96,2089084,0
+LADR.US,D,20221003,000000,9.43,9.43,8.67,9.15,1950039,0
+LADR.US,D,20221004,000000,9.3,9.87,9.3,9.74,2741705,0
+LADR.US,D,20221005,000000,9.59,9.59,9.17,9.53,1052231,0
+LADR.US,D,20221006,000000,9.47,9.56,9.16,9.29,1314105,0
+LADR.US,D,20221007,000000,9.26,9.45,9.13,9.23,1289129,0
+LADR.US,D,20221010,000000,9.25,9.35,9.07,9.14,947991,0
+LADR.US,D,20221011,000000,9.16,9.54,9.01,9.48,1032408,0
+LADR.US,D,20221012,000000,9.46,9.575,9.29,9.45,688502,0
+LADR.US,D,20221013,000000,9.3,9.76,9.1801,9.73,833715,0
+LADR.US,D,20221014,000000,9.75,9.89,9.42,9.46,508545,0
+LADR.US,D,20221017,000000,9.73,9.93,9.66,9.81,753573,0
+LADR.US,D,20221018,000000,10,10.17,9.885,9.95,1042530,0
+LADR.US,D,20221019,000000,9.78,9.82,9.69,9.76,382203,0
+LADR.US,D,20221020,000000,9.8,9.86,9.53,9.56,535015,0
+LADR.US,D,20221021,000000,9.65,9.695,9.51,9.68,517701,0
+LADR.US,D,20221024,000000,9.8,9.85,9.635,9.79,389438,0
+LADR.US,D,20221025,000000,9.83,10.175,9.77,10.13,1132161,0
+LADR.US,D,20221026,000000,10.26,10.36,10.11,10.23,647910,0
+LADR.US,D,20221027,000000,10.38,10.535,10.3,10.34,649900,0
+LADR.US,D,20221028,000000,10.34,10.79,10.23,10.62,813388,0
+LADR.US,D,20221031,000000,10.5,10.725,10.48,10.67,938070,0
+LADR.US,D,20221101,000000,10.82,10.94,10.64,10.94,1045174,0
+LADR.US,D,20221102,000000,10.86,11.04,10.66,10.68,975682,0
+LADR.US,D,20221103,000000,10.52,10.635,10.305,10.58,405094,0
+LADR.US,D,20221104,000000,10.74,10.95,10.57,10.76,616721,0
+LADR.US,D,20221107,000000,10.95,10.96,10.69,10.81,425340,0
+LADR.US,D,20221108,000000,10.88,10.935,10.67,10.87,423708,0
+LADR.US,D,20221109,000000,10.8,11.015,10.695,10.74,409547,0
+LADR.US,D,20221110,000000,11.13,11.29,11.07,11.23,651472,0
+LADR.US,D,20221111,000000,11.21,11.395,11.085,11.13,688691,0
+LADR.US,D,20221114,000000,11.11,11.11,10.8,10.81,841141,0
+LADR.US,D,20221115,000000,10.98,11.04,10.84,11.01,792316,0
+LADR.US,D,20221116,000000,10.95,11.075,10.87,10.96,813072,0
+LADR.US,D,20221117,000000,10.8,10.87,10.69,10.83,476118,0
+LADR.US,D,20221118,000000,10.98,11.04,10.82,11.02,479133,0
+LADR.US,D,20221121,000000,11.01,11.07,10.93,11.02,402103,0
+LADR.US,D,20221122,000000,11.06,11.11,10.97,11.07,820691,0
+LADR.US,D,20221123,000000,11.08,11.105,10.95,10.99,613838,0
+LADR.US,D,20221125,000000,11.05,11.195,11.02,11.15,153714,0
+LADR.US,D,20221128,000000,11.01,11.08,10.95,11,791073,0
+LADR.US,D,20221129,000000,11,11.015,10.91,10.98,473818,0
+LADR.US,D,20221130,000000,10.95,11.11,10.79,11.1,991291,0
+LADR.US,D,20221201,000000,11.19,11.27,10.92,10.94,3127675,0
+LADR.US,D,20221202,000000,10.81,10.965,10.77,10.95,1094968,0
+LADR.US,D,20221205,000000,10.88,10.9,10.7,10.71,503041,0
+LADR.US,D,20221206,000000,10.7,10.7509,10.3201,10.54,955159,0
+LADR.US,D,20221207,000000,10.54,10.68,10.46,10.59,629155,0
+LADR.US,D,20221208,000000,10.66,10.715,10.57,10.61,374110,0
+LADR.US,D,20221209,000000,10.54,10.64,10.48,10.53,410629,0
+LADR.US,D,20221212,000000,10.54,10.5478,10.38,10.49,821649,0
+LADR.US,D,20221213,000000,10.63,10.86,10.53,10.55,706970,0
+LADR.US,D,20221214,000000,10.51,10.605,10.38,10.47,632911,0
+LADR.US,D,20221215,000000,10.3,10.36,10.19,10.2,596236,0
+LADR.US,D,20221216,000000,10.05,10.17,9.98,10.08,1316672,0
+LADR.US,D,20221219,000000,10.11,10.27,10.08,10.19,768770,0
+LADR.US,D,20221220,000000,10.17,10.23,10.08,10.2,933237,0
+LADR.US,D,20221221,000000,10.36,10.5,10.31,10.43,540000,0
+LADR.US,D,20221222,000000,10.35,10.35,10.16,10.3,449421,0
+LADR.US,D,20221223,000000,10.32,10.385,10.3,10.36,253700,0
+LADR.US,D,20221227,000000,10.37,10.3703,10.24,10.27,421624,0
+LADR.US,D,20221228,000000,10.29,10.33,10.02,10.03,626339,0
+LADR.US,D,20221229,000000,9.97,10.065,9.85,10.03,725761,0
+LADR.US,D,20221230,000000,9.92,10.08,9.86,10.04,993564,0
+LADR.US,D,20230103,000000,10.18,10.33,10.055,10.22,763793,0
+LADR.US,D,20230104,000000,10.34,10.49,10.34,10.42,554069,0
+LADR.US,D,20230105,000000,10.34,10.41,10.29,10.33,364387,0
+LADR.US,D,20230106,000000,10.43,10.5051,10.36,10.46,356651,0
+LADR.US,D,20230109,000000,10.55,10.59,10.46,10.47,428982,0
+LADR.US,D,20230110,000000,10.48,10.6587,10.465,10.64,352870,0
+LADR.US,D,20230111,000000,10.7,10.77,10.69,10.76,348255,0
+LADR.US,D,20230112,000000,10.84,11.0052,10.79,10.96,548448,0
+LADR.US,D,20230113,000000,10.89,11.035,10.86,11.03,535201,0
+LADR.US,D,20230117,000000,11.05,11.2,10.945,10.99,586938,0
+LADR.US,D,20230118,000000,10.98,11.07,10.82,10.86,502722,0
+LADR.US,D,20230119,000000,10.75,10.84,10.72,10.82,491129,0
+LADR.US,D,20230120,000000,10.86,10.95,10.73,10.95,543208,0
+LADR.US,D,20230123,000000,10.92,11.05,10.87,11.01,366011,0
+LADR.US,D,20230124,000000,11.01,11.025,10.75,10.88,318958,0
+LADR.US,D,20230125,000000,10.85,10.99,10.8,10.97,335462,0
+LADR.US,D,20230126,000000,11,11.04,10.955,11,367199,0
+LADR.US,D,20230127,000000,11.03,11.115,10.96,11.08,429894,0
+LADR.US,D,20230130,000000,11.05,11.08,10.9,10.95,422720,0
+LADR.US,D,20230131,000000,11,11.2,10.95,11.2,1217832,0
+LADR.US,D,20230201,000000,11.16,11.38,11.1,11.33,793127,0
+LADR.US,D,20230202,000000,11.39,11.47,11.33,11.46,859412,0
+LADR.US,D,20230203,000000,11.33,11.44,11.235,11.43,955090,0
+LADR.US,D,20230206,000000,11.35,11.35,11.01,11.05,526064,0
+LADR.US,D,20230207,000000,11,11.26,10.98,11.14,998238,0
+LADR.US,D,20230208,000000,11.06,11.125,10.88,10.95,453992,0
+LADR.US,D,20230209,000000,11.01,11.05,10.665,10.69,624084,0
+LADR.US,D,20230210,000000,11.07,11.34,10.91,11.32,989445,0
+LADR.US,D,20230213,000000,11.3,11.65,11.21,11.63,1533729,0
+LADR.US,D,20230214,000000,11.63,11.65,11.35,11.46,626848,0
+LADR.US,D,20230215,000000,11.36,11.515,11.2999,11.47,431499,0
+LADR.US,D,20230216,000000,11.3,11.555,11.26,11.5,703545,0
+LADR.US,D,20230217,000000,11.56,11.6,11.42,11.58,626105,0
+LADR.US,D,20230221,000000,11.46,11.5,11.32,11.33,703949,0
+LADR.US,D,20230222,000000,11.37,11.43,11.24,11.27,721116,0
+LADR.US,D,20230223,000000,11.32,11.44,11.26,11.39,537421,0
+LADR.US,D,20230224,000000,11.29,11.395,11.24,11.36,638601,0
+LADR.US,D,20230227,000000,11.45,11.5575,11.37,11.41,985078,0
+LADR.US,D,20230228,000000,11.4,11.4688,11.29,11.3,538826,0
+LADR.US,D,20230301,000000,11.24,11.27,11.02,11.1,874800,0
+LADR.US,D,20230302,000000,11,11.06,10.885,11.03,522804,0
+LADR.US,D,20230303,000000,11.05,11.195,11.01,11.13,353088,0
+LADR.US,D,20230306,000000,11.15,11.26,11.09,11.18,385837,0
+LADR.US,D,20230307,000000,11.19,11.21,10.985,11,478195,0
+LADR.US,D,20230308,000000,11.04,11.05,10.675,10.84,520582,0
+LADR.US,D,20230309,000000,10.85,10.89,10.38,10.39,907977,0
+LADR.US,D,20230310,000000,10.34,10.36,9.86,9.91,901139,0
+LADR.US,D,20230313,000000,9.75,9.75,9.3,9.6,2301066,0
+LADR.US,D,20230314,000000,9.93,9.995,9.495,9.63,1733620,0
+LADR.US,D,20230315,000000,9.47,9.485,9.0396,9.18,1755865,0
+LADR.US,D,20230316,000000,9.08,9.365,8.985,9.25,1497777,0
+LADR.US,D,20230317,000000,9.17,9.23,8.94,8.99,1828032,0
+LADR.US,D,20230320,000000,9.08,9.25,9.015,9.15,1229054,0
+LADR.US,D,20230321,000000,9.34,9.54,9.33,9.46,1062836,0
+LADR.US,D,20230322,000000,9.46,9.5,9.19,9.19,1680016,0
+LADR.US,D,20230323,000000,9.24,9.35,8.885,8.93,1014436,0
+LADR.US,D,20230324,000000,8.82,9.23,8.76,9.22,1186808,0
+LADR.US,D,20230327,000000,9.39,9.49,9.305,9.34,1101986,0
+LADR.US,D,20230328,000000,9.33,9.51,9.25,9.38,807474,0
+LADR.US,D,20230329,000000,9.46,9.53,9.365,9.49,1029242,0
+LADR.US,D,20230330,000000,9.31,9.39,9.2,9.25,578802,0
+LADR.US,D,20230331,000000,9.33,9.47,9.28,9.45,1040987,0
+LADR.US,D,20230403,000000,9.47,9.54,9.3,9.35,662026,0
+LADR.US,D,20230404,000000,9.41,9.45,9.12,9.19,1053392,0
+LADR.US,D,20230405,000000,9.09,9.185,9.06,9.15,1236183,0
+LADR.US,D,20230406,000000,9.18,9.23,9.11,9.17,724098,0
+LADR.US,D,20230410,000000,9.16,9.19,8.77,9.01,2392048,0
+LADR.US,D,20230411,000000,9.01,9.1,8.84,9,910560,0
+LADR.US,D,20230412,000000,9.1,9.12,8.93,9.01,703964,0
+LADR.US,D,20230413,000000,8.97,9.11,8.88,9.08,800178,0
+LADR.US,D,20230414,000000,9.15,9.21,8.91,9.02,521060,0
+LADR.US,D,20230417,000000,9.01,9.35,8.945,9.3,779254,0
+LADR.US,D,20230418,000000,9.25,9.3,8.995,9.09,719409,0
+LADR.US,D,20230419,000000,9.04,9.315,9,9.26,581717,0
+LADR.US,D,20230420,000000,9.17,9.28,9.12,9.27,595442,0
+LADR.US,D,20230421,000000,9.26,9.27,9.125,9.25,504583,0
+LADR.US,D,20230424,000000,9.21,9.25,9.091,9.18,440991,0
+LADR.US,D,20230425,000000,9.09,9.15,8.87,8.92,1001404,0
+LADR.US,D,20230426,000000,8.87,9.14,8.87,8.95,804897,0
+LADR.US,D,20230427,000000,8.97,9.225,8.95,9.2,621030,0
+LADR.US,D,20230428,000000,9.06,9.43,9.03,9.35,821971,0
+LADR.US,D,20230501,000000,9.36,9.465,9.19,9.27,831132,0
+LADR.US,D,20230502,000000,9.27,9.315,8.84,9.12,1062596,0
+LADR.US,D,20230503,000000,9.15,9.345,9.125,9.14,863777,0
+LADR.US,D,20230504,000000,9.11,9.17,8.9389,9.04,989029,0
+LADR.US,D,20230505,000000,9.25,9.36,9.13,9.29,600305,0
+LADR.US,D,20230508,000000,9.35,9.38,9.15,9.22,562694,0
+LADR.US,D,20230509,000000,9.14,9.26,9.11,9.2,427250,0
+LADR.US,D,20230510,000000,9.28,9.3049,9.125,9.19,470483,0
+LADR.US,D,20230511,000000,9.14,9.25,9.06,9.25,405369,0
+LADR.US,D,20230512,000000,9.25,9.3,9.15,9.24,419526,0
+LADR.US,D,20230515,000000,9.3,9.42,9.27,9.32,583719,0
+LADR.US,D,20230516,000000,9.33,9.34,9.18,9.19,333099,0
+LADR.US,D,20230517,000000,9.26,9.53,9.225,9.5,513775,0
+LADR.US,D,20230518,000000,9.47,9.71,9.46,9.67,316254,0
+LADR.US,D,20230519,000000,9.77,9.7901,9.56,9.62,571436,0
+LADR.US,D,20230522,000000,9.64,9.775,9.6,9.73,550609,0
+LADR.US,D,20230523,000000,9.69,9.97,9.69,9.78,628062,0
+LADR.US,D,20230524,000000,9.68,9.735,9.505,9.54,712397,0
+LADR.US,D,20230525,000000,9.47,9.52,9.265,9.4,501645,0
+LADR.US,D,20230526,000000,9.37,9.63,9.29,9.58,511668,0
+LADR.US,D,20230530,000000,9.62,9.735,9.555,9.65,642922,0
+LADR.US,D,20230531,000000,9.6,9.65,9.52,9.53,904690,0
+LADR.US,D,20230601,000000,9.58,9.66,9.47,9.64,668826,0
+LADR.US,D,20230602,000000,9.78,10.11,9.7708,10.08,753654,0
+LADR.US,D,20230605,000000,10.01,10.04,9.88,9.96,527258,0
+LADR.US,D,20230606,000000,9.9,10.33,9.89,10.27,568381,0
+LADR.US,D,20230607,000000,10.3,10.535,10.3,10.5,657863,0
+LADR.US,D,20230608,000000,10.48,10.57,10.33,10.56,680735,0
+LADR.US,D,20230609,000000,10.51,10.53,10.38,10.51,475192,0
+LADR.US,D,20230612,000000,10.52,10.65,10.452,10.62,685757,0
+LADR.US,D,20230613,000000,10.65,10.68,10.57,10.61,716265,0
+LADR.US,D,20230614,000000,10.62,10.69,10.45,10.57,694689,0
+LADR.US,D,20230615,000000,10.49,10.76,10.49,10.75,586723,0
+LADR.US,D,20230616,000000,10.81,10.825,10.64,10.68,1007906,0
+LADR.US,D,20230620,000000,10.66,10.67,10.53,10.61,450212,0
+LADR.US,D,20230621,000000,10.61,10.78,10.53,10.73,610624,0
+LADR.US,D,20230622,000000,10.66,10.67,10.45,10.47,498850,0
+LADR.US,D,20230623,000000,10.36,10.4,10.25,10.31,1128071,0
+LADR.US,D,20230626,000000,10.33,10.57,10.33,10.52,736151,0
+LADR.US,D,20230627,000000,10.54,10.705,10.46,10.69,402365,0
+LADR.US,D,20230628,000000,10.68,10.8,10.57,10.79,456316,0
+LADR.US,D,20230629,000000,10.59,10.73,10.51,10.73,494919,0
+LADR.US,D,20230630,000000,10.84,10.87,10.73,10.85,657048,0
+LADR.US,D,20230703,000000,10.79,10.95,10.79,10.94,428164,0
+LADR.US,D,20230705,000000,10.91,10.91,10.7,10.77,571089,0
+LADR.US,D,20230706,000000,10.67,10.67,10.37,10.61,548300,0
+LADR.US,D,20230707,000000,10.64,10.84,10.635,10.77,428954,0
+LADR.US,D,20230710,000000,10.76,10.97,10.76,10.94,567822,0
+LADR.US,D,20230711,000000,10.99,11.11,10.94,11.06,477011,0
+LADR.US,D,20230712,000000,11.25,11.27,10.92,10.93,1791261,0
+LADR.US,D,20230713,000000,10.98,11.105,10.95,11.09,1631832,0
+LADR.US,D,20230714,000000,11.13,11.19,10.99,11.18,933706,0
+LADR.US,D,20230717,000000,11.18,11.37,11.13,11.24,840992,0
+LADR.US,D,20230718,000000,11.26,11.49,11.26,11.49,724714,0
+LADR.US,D,20230719,000000,11.5,11.72,11.49,11.72,743866,0
+LADR.US,D,20230720,000000,11.72,11.765,11.495,11.6,984995,0
+LADR.US,D,20230721,000000,11.67,11.695,11.33,11.34,521131,0
+LADR.US,D,20230724,000000,11.46,11.56,11.3,11.39,737176,0
+LADR.US,D,20230725,000000,11.37,11.45,11.255,11.34,572264,0
+LADR.US,D,20230726,000000,11.33,11.51,11.33,11.47,488882,0
+LADR.US,D,20230727,000000,11.13,11.48,10.95,11.04,1108149,0
+LADR.US,D,20230728,000000,11.14,11.34,11.04,11.28,1238322,0
+LADR.US,D,20230731,000000,11.27,11.32,10.875,10.99,810478,0
+LADR.US,D,20230801,000000,10.99,11,10.75,10.87,549900,0
+LADR.US,D,20230802,000000,10.76,10.875,10.73,10.78,516621,0
+LADR.US,D,20230803,000000,10.75,10.85,10.63,10.78,444413,0
+LADR.US,D,20230804,000000,10.83,10.985,10.83,10.88,383383,0
+LADR.US,D,20230807,000000,10.92,11.02,10.865,10.97,305390,0
+LADR.US,D,20230808,000000,10.83,10.97,10.75,10.95,290953,0
+LADR.US,D,20230809,000000,10.92,10.99,10.825,10.85,341944,0
+LADR.US,D,20230810,000000,10.89,10.94,10.725,10.76,367234,0
+LADR.US,D,20230811,000000,10.78,10.8117,10.74,10.77,339337,0
+LADR.US,D,20230814,000000,10.76,10.76,10.62,10.63,384672,0
+LADR.US,D,20230815,000000,10.6,10.62,10.46,10.49,386354,0
+LADR.US,D,20230816,000000,10.52,10.57,10.33,10.33,579524,0
+LADR.US,D,20230817,000000,10.35,10.4,10.17,10.18,448741,0
+LADR.US,D,20230818,000000,10.1,10.37,10.02,10.34,753260,0
+LADR.US,D,20230821,000000,10.3,10.38,10.235,10.3,1011406,0
+LADR.US,D,20230822,000000,10.35,10.4,10.2299,10.25,468102,0
+LADR.US,D,20230823,000000,10.25,10.5,10.25,10.49,317948,0
+LADR.US,D,20230824,000000,10.43,10.6,10.41,10.47,491941,0
+LADR.US,D,20230825,000000,10.51,10.59,10.375,10.48,265343,0
+LADR.US,D,20230828,000000,10.51,10.8,10.51,10.77,284494,0
+LADR.US,D,20230829,000000,10.75,10.96,10.71,10.93,306310,0
+LADR.US,D,20230830,000000,10.92,10.9486,10.88,10.92,328947,0
+LADR.US,D,20230831,000000,10.94,10.98,10.915,10.96,718884,0
+LADR.US,D,20230901,000000,11,11.11,10.96,11,407908,0
+LADR.US,D,20230905,000000,10.96,11,10.67,10.67,404526,0
+LADR.US,D,20230906,000000,10.67,10.73,10.58,10.64,340555,0
+LADR.US,D,20230907,000000,10.64,10.89,10.64,10.82,527545,0
+LADR.US,D,20230908,000000,10.83,10.97,10.775,10.89,251447,0
+LADR.US,D,20230911,000000,10.96,11.02,10.9091,10.97,327016,0
+LADR.US,D,20230912,000000,10.93,11.03,10.83,10.87,292983,0
+LADR.US,D,20230913,000000,10.84,10.9,10.73,10.75,489414,0
+LADR.US,D,20230914,000000,10.88,10.935,10.835,10.86,367163,0
+LADR.US,D,20230915,000000,10.77,10.9,10.73,10.89,735362,0
+LADR.US,D,20230918,000000,10.91,10.93,10.795,10.82,468607,0
+LADR.US,D,20230919,000000,10.84,10.97,10.76,10.79,376983,0
+LADR.US,D,20230920,000000,10.9,10.94,10.78,10.78,402986,0
+LADR.US,D,20230921,000000,10.72,10.72,10.38,10.41,458396,0
+LADR.US,D,20230922,000000,10.46,10.62,10.4,10.58,645390,0
+LADR.US,D,20230925,000000,10.48,10.665,10.47,10.57,562997,0
+LADR.US,D,20230926,000000,10.48,10.605,10.36,10.37,577701,0
+LADR.US,D,20230927,000000,10.42,10.46,10.1992,10.25,741106,0
+LADR.US,D,20230928,000000,10.07,10.31,10.045,10.26,506643,0
+LADR.US,D,20230929,000000,10.34,10.4,10.23,10.26,504835,0
+LADR.US,D,20231002,000000,10.2,10.22,9.88,9.92,552232,0
+LADR.US,D,20231003,000000,9.86,9.91,9.6054,9.73,486833,0
+LADR.US,D,20231004,000000,9.72,9.79,9.505,9.69,586366,0
+LADR.US,D,20231005,000000,9.63,9.975,9.62,9.9,635366,0
+LADR.US,D,20231006,000000,9.8,9.9,9.685,9.72,1703840,0
+LADR.US,D,20231009,000000,9.69,9.98,9.66,9.95,456187,0
+LADR.US,D,20231010,000000,9.93,10.085,9.87,10.04,620277,0
+LADR.US,D,20231011,000000,10.1,10.32,10.1,10.31,441199,0
+LADR.US,D,20231012,000000,10.28,10.28,10.09,10.13,504298,0
+LADR.US,D,20231013,000000,10.23,10.23,9.875,9.88,362392,0
+LADR.US,D,20231016,000000,10.02,10.0898,9.885,9.97,534089,0
+LADR.US,D,20231017,000000,9.9,10.11,9.9,10.07,687477,0
+LADR.US,D,20231018,000000,9.96,9.985,9.765,9.8,544233,0
+LADR.US,D,20231019,000000,9.77,9.795,9.54,9.55,495017,0
+LADR.US,D,20231020,000000,9.59,9.69,9.26,9.27,1699555,0
+LADR.US,D,20231023,000000,9.24,9.29,9.1187,9.14,738219,0
+LADR.US,D,20231024,000000,9.21,9.33,9.16,9.2,611894,0
+LADR.US,D,20231025,000000,9.19,9.26,9.08,9.15,525398,0
+LADR.US,D,20231026,000000,9.5,9.675,9.145,9.57,939071,0
+LADR.US,D,20231027,000000,9.58,9.72,9.395,9.51,709305,0
+LADR.US,D,20231030,000000,9.62,9.98,9.62,9.96,1573211,0
+LADR.US,D,20231031,000000,10.06,10.2,9.88,10.11,1214719,0
+LADR.US,D,20231101,000000,10.12,10.255,9.97,10.24,701889,0
+LADR.US,D,20231102,000000,10.31,10.51,10.31,10.5,700813,0
+LADR.US,D,20231103,000000,10.67,10.78,10.58,10.64,562495,0
+LADR.US,D,20231106,000000,10.64,10.67,10.475,10.5,349380,0
+LADR.US,D,20231107,000000,10.47,10.515,10.37,10.51,316395,0
+LADR.US,D,20231108,000000,10.5,10.52,10.375,10.42,610407,0
+LADR.US,D,20231109,000000,10.52,10.54,10.3,10.35,484130,0
+LADR.US,D,20231110,000000,10.44,10.485,10.35,10.45,356152,0
+LADR.US,D,20231113,000000,10.37,10.4275,10.34,10.4,215935,0
+LADR.US,D,20231114,000000,10.75,11.26,10.71,11.25,1309589,0
+LADR.US,D,20231115,000000,11.15,11.41,11.05,11.4,1051758,0
+LADR.US,D,20231116,000000,11.4,11.41,10.84,10.85,775630,0
+LADR.US,D,20231117,000000,11,11.08,10.835,11.02,952045,0
+LADR.US,D,20231120,000000,11.06,11.185,10.99,11.08,690015,0
+LADR.US,D,20231121,000000,11.04,11.095,10.98,10.98,283435,0
+LADR.US,D,20231122,000000,11.09,11.13,10.985,11.01,416349,0
+LADR.US,D,20231124,000000,11.04,11.22,10.999,11.05,276478,0
+LADR.US,D,20231127,000000,11.01,11.0629,10.92,10.99,774893,0
+LADR.US,D,20231128,000000,10.96,10.96,10.85,10.92,1251885,0
+LADR.US,D,20231129,000000,11.07,11.26,11.07,11.19,1055678,0
+LADR.US,D,20231130,000000,11.19,11.29,11.15,11.21,768071,0
+LADR.US,D,20231201,000000,11.21,11.48,11.15,11.48,604515,0
+LADR.US,D,20231204,000000,11.37,11.53,11.37,11.42,442464,0
+LADR.US,D,20231205,000000,11.35,11.49,11.26,11.3,362402,0
+LADR.US,D,20231206,000000,11.37,11.465,11,11.02,661254,0
+LADR.US,D,20231207,000000,11.05,11.2,10.97,11.19,467324,0
+LADR.US,D,20231208,000000,11.16,11.3,11.14,11.22,339115,0
+LADR.US,D,20231211,000000,11.18,11.315,11.17,11.27,578541,0
+LADR.US,D,20231212,000000,11.3,11.38,11.21,11.24,735525,0
+LADR.US,D,20231213,000000,11.31,11.675,11.16,11.61,662435,0
+LADR.US,D,20231214,000000,11.73,11.92,11.46,11.59,1294218,0
+LADR.US,D,20231215,000000,11.59,11.59,11.3,11.39,1441117,0
+LADR.US,D,20231218,000000,11.43,11.57,11.3504,11.46,712951,0
+LADR.US,D,20231219,000000,11.48,11.685,11.48,11.64,636679,0
+LADR.US,D,20231220,000000,11.62,11.93,11.58,11.67,921980,0
+LADR.US,D,20231221,000000,11.75,11.84,11.68,11.84,522619,0
+LADR.US,D,20231222,000000,11.87,11.95,11.76,11.81,459349,0
+LADR.US,D,20231226,000000,11.88,12,11.825,11.95,342407,0
+LADR.US,D,20231227,000000,11.93,11.97,11.87,11.92,541339,0
+LADR.US,D,20231228,000000,11.63,11.74,11.6,11.65,557459,0
+LADR.US,D,20231229,000000,11.67,11.67,11.49,11.51,643166,0
+LADR.US,D,20240102,000000,11.41,11.56,11.33,11.37,1305417,0
+LADR.US,D,20240103,000000,11.28,11.38,11.13,11.23,693163,0
+LADR.US,D,20240104,000000,11.25,11.335,11.195,11.23,464232,0
+LADR.US,D,20240105,000000,11.19,11.43,11.15,11.3,496695,0
+LADR.US,D,20240108,000000,11.32,11.4591,11.26,11.44,617369,0
+LADR.US,D,20240109,000000,11.3,11.36,11.18,11.28,2163492,0
+LADR.US,D,20240110,000000,11.33,11.53,11.33,11.53,745879,0
+LADR.US,D,20240111,000000,11.485,11.485,11.265,11.31,585148,0
+LADR.US,D,20240112,000000,11.46,11.495,11.25,11.28,467932,0
+LADR.US,D,20240116,000000,11.19,11.235,11.08,11.22,758774,0
+LADR.US,D,20240117,000000,11.03,11.23,11.03,11.18,561376,0
+LADR.US,D,20240118,000000,11.22,11.34,11.1,11.33,627109,0
+LADR.US,D,20240119,000000,11.46,11.48,11.24,11.43,630810,0
+LADR.US,D,20240122,000000,11.52,11.61,11.405,11.47,360654,0
+LADR.US,D,20240123,000000,11.52,11.599,11.43,11.49,345685,0
+LADR.US,D,20240124,000000,11.6,11.6,11.35,11.36,342640,0
+LADR.US,D,20240125,000000,11.51,11.58,11.305,11.44,659468,0
+LADR.US,D,20240126,000000,11.52,11.57,11.465,11.5,332459,0
+LADR.US,D,20240129,000000,11.48,11.61,11.45,11.56,391910,0
+LADR.US,D,20240130,000000,11.52,11.57,11.38,11.41,493963,0
+LADR.US,D,20240131,000000,11.39,11.44,10.93,10.93,670600,0
+LADR.US,D,20240201,000000,10.99,11.12,10.8,11.07,703498,0
+LADR.US,D,20240202,000000,10.89,10.91,10.77,10.79,533195,0
+LADR.US,D,20240205,000000,10.68,10.87,10.56,10.8,1144451,0
+LADR.US,D,20240206,000000,10.77,10.86,10.685,10.77,505485,0
+LADR.US,D,20240207,000000,10.76,10.76,10.43,10.58,1158890,0
+LADR.US,D,20240208,000000,10.45,10.83,10.42,10.67,1246501,0
+LADR.US,D,20240209,000000,10.55,10.71,10.43,10.67,1166822,0
+LADR.US,D,20240212,000000,10.64,10.78,10.64,10.64,971069,0
+LADR.US,D,20240213,000000,10.38,10.4,10.1,10.18,921284,0
+LADR.US,D,20240214,000000,10.32,10.48,10.29,10.44,749357,0
+LADR.US,D,20240215,000000,10.51,10.855,10.51,10.77,801792,0
+LADR.US,D,20240216,000000,10.65,10.7899,10.5839,10.7,594173,0
+LADR.US,D,20240220,000000,10.59,10.67,10.51,10.53,577156,0
+LADR.US,D,20240221,000000,10.5,10.59,10.45,10.58,488235,0
+LADR.US,D,20240222,000000,10.57,10.62,10.512,10.6,475134,0
+LADR.US,D,20240223,000000,10.62,10.71,10.55,10.61,374430,0
+LADR.US,D,20240226,000000,10.54,10.715,10.5,10.53,721241,0
+LADR.US,D,20240227,000000,10.61,10.66,10.415,10.5,403234,0
+LADR.US,D,20240228,000000,10.44,10.516,10.37,10.45,352739,0
+LADR.US,D,20240229,000000,10.59,10.85,10.56,10.81,1154562,0
+LADR.US,D,20240301,000000,10.83,10.9,10.72,10.83,896629,0
+LADR.US,D,20240304,000000,10.79,10.79,10.65,10.68,823196,0
+LADR.US,D,20240305,000000,10.7,10.8275,10.695,10.76,655693,0
+LADR.US,D,20240306,000000,10.85,10.86,10.73,10.78,406539,0
+LADR.US,D,20240307,000000,10.79,10.94,10.79,10.9,606445,0
+LADR.US,D,20240308,000000,10.99,11.105,10.885,10.94,561958,0
+LADR.US,D,20240311,000000,10.92,11.025,10.89,10.97,359364,0
+LADR.US,D,20240312,000000,10.98,11.06,10.9,11.05,438672,0
+LADR.US,D,20240313,000000,11.03,11.12,10.925,10.97,823950,0
+LADR.US,D,20240314,000000,10.94,10.97,10.755,10.81,580053,0
+LADR.US,D,20240315,000000,10.74,11.03,10.74,11.01,1045781,0
+LADR.US,D,20240318,000000,10.97,11.015,10.875,10.9,498062,0
+LADR.US,D,20240319,000000,10.87,10.96,10.833,10.93,430353,0
+LADR.US,D,20240320,000000,10.93,11.24,10.9,11.17,452064,0
+LADR.US,D,20240321,000000,11.18,11.315,11.155,11.29,625111,0
+LADR.US,D,20240322,000000,11.3,11.33,11.02,11.05,435371,0
+LADR.US,D,20240325,000000,11.13,11.21,11.04,11.06,409310,0
+LADR.US,D,20240326,000000,11.17,11.17,10.89,10.93,470339,0
+LADR.US,D,20240327,000000,10.79,10.97,10.72,10.97,515926,0
+LADR.US,D,20240328,000000,10.96,11.14,10.96,11.13,528854,0
+LADR.US,D,20240401,000000,11.13,11.13,10.8937,10.93,651741,0
+LADR.US,D,20240402,000000,10.84,10.925,10.72,10.84,658034,0
+LADR.US,D,20240403,000000,10.81,10.9375,10.76,10.88,415601,0
+LADR.US,D,20240404,000000,11,11.03,10.77,10.78,405281,0
+LADR.US,D,20240405,000000,10.76,10.9,10.68,10.86,654906,0
+LADR.US,D,20240408,000000,10.91,10.935,10.82,10.82,290094,0
+LADR.US,D,20240409,000000,10.85,11.03,10.78,11.01,576926,0
+LADR.US,D,20240410,000000,10.73,10.82,10.405,10.45,898616,0
+LADR.US,D,20240411,000000,10.53,10.6699,10.44,10.64,587468,0
+LADR.US,D,20240412,000000,10.57,10.65,10.495,10.51,340452,0
+LADR.US,D,20240415,000000,10.57,10.64,10.31,10.39,576410,0
+LADR.US,D,20240416,000000,10.31,10.37,10.21,10.26,658799,0
+LADR.US,D,20240417,000000,10.31,10.35,10.205,10.25,682801,0
+LADR.US,D,20240418,000000,10.3,10.39,10.26,10.31,469035,0
+LADR.US,D,20240419,000000,10.31,10.49,10.295,10.485,473385,0
+LADR.US,D,20240422,000000,10.54,10.59,10.48,10.52,287361,0
+LADR.US,D,20240423,000000,10.47,10.665,10.47,10.66,333212,0
+LADR.US,D,20240424,000000,10.57,10.5906,10.425,10.5,742750,0
+LADR.US,D,20240425,000000,10.5,10.97,10.5,10.8,1281847,0
+LADR.US,D,20240426,000000,10.78,11.05,10.78,11,670686,0
+LADR.US,D,20240429,000000,11.08,11.15,10.87,10.91,665509,0
+LADR.US,D,20240430,000000,10.84,10.94,10.73,10.73,741749,0
+LADR.US,D,20240501,000000,10.78,11.08,10.78,10.9,458331,0
+LADR.US,D,20240502,000000,11.01,11.08,10.9,11.03,544843,0
+LADR.US,D,20240503,000000,11.19,11.27,10.995,11.05,344368,0
+LADR.US,D,20240506,000000,11.15,11.2,11.095,11.15,284095,0
+LADR.US,D,20240507,000000,11.15,11.205,11.01,11.01,481181,0
+LADR.US,D,20240508,000000,10.92,11.1375,10.92,11.11,280497,0
+LADR.US,D,20240509,000000,11.11,11.19,11.095,11.15,298543,0
+LADR.US,D,20240510,000000,11.19,11.24,11.125,11.22,289802,0
+LADR.US,D,20240513,000000,11.27,11.31,11.15,11.21,305509,0
+LADR.US,D,20240514,000000,11.29,11.35,11.225,11.29,376207,0
+LADR.US,D,20240515,000000,11.39,11.41,11.25,11.35,405671,0
+LADR.US,D,20240516,000000,11.29,11.41,11.285,11.41,425309,0
+LADR.US,D,20240517,000000,11.44,11.54,11.36,11.52,410347,0
+LADR.US,D,20240520,000000,11.52,11.5457,11.335,11.36,323214,0
+LADR.US,D,20240521,000000,11.34,11.39,11.31,11.38,442816,0
+LADR.US,D,20240522,000000,11.38,11.4098,11.22,11.26,285756,0
+LADR.US,D,20240523,000000,11.26,11.26,11.02,11.05,384541,0
+LADR.US,D,20240524,000000,11.12,11.12,11,11.03,431607,0
+LADR.US,D,20240528,000000,11.1,11.135,10.925,10.96,462311,0
+LADR.US,D,20240529,000000,10.82,10.8295,10.67,10.76,520500,0
+LADR.US,D,20240530,000000,10.87,11,10.845,10.98,346219,0
+LADR.US,D,20240531,000000,11.05,11.2,11.0043,11.18,641738,0
+LADR.US,D,20240603,000000,11.27,11.285,11.175,11.24,506487,0
+LADR.US,D,20240604,000000,11.15,11.22,11,11,535725,0
+LADR.US,D,20240605,000000,11.05,11.12,10.975,11.07,476118,0
+LADR.US,D,20240606,000000,11.01,11.1,10.93,10.93,450298,0
+LADR.US,D,20240607,000000,10.8,10.88,10.775,10.83,421368,0
+LADR.US,D,20240610,000000,10.76,10.915,10.75,10.84,268494,0
+LADR.US,D,20240611,000000,10.74,10.815,10.72,10.73,484575,0
+LADR.US,D,20240612,000000,11.01,11.15,10.91,11.04,627972,0
+LADR.US,D,20240613,000000,10.97,11.025,10.89,11.01,281537,0
+LADR.US,D,20240614,000000,10.9,10.981,10.8694,10.97,366697,0
+LADR.US,D,20240617,000000,10.97,11.16,10.97,11.16,429708,0
+LADR.US,D,20240618,000000,11.14,11.19,11.03,11.13,476601,0
+LADR.US,D,20240620,000000,11.18,11.23,11.11,11.16,415560,0
+LADR.US,D,20240621,000000,11.16,11.22,11.11,11.2,942135,0
+LADR.US,D,20240624,000000,11.24,11.31,11.21,11.27,633778,0
+LADR.US,D,20240625,000000,11.34,11.34,11.215,11.3,543428,0
+LADR.US,D,20240626,000000,11.2,11.43,11.2,11.4,496637,0
+LADR.US,D,20240627,000000,11.38,11.41,11.18,11.28,529161,0
+LADR.US,D,20240628,000000,11.16,11.3,11.13,11.29,1450094,0
+LADR.US,D,20240701,000000,11.28,11.34,10.995,11.1,607247,0
+LADR.US,D,20240702,000000,11.13,11.3,11.12,11.28,358603,0
+LADR.US,D,20240703,000000,11.31,11.33,11.17,11.17,244110,0
+LADR.US,D,20240705,000000,11.14,11.26,11.1,11.21,390342,0
+LADR.US,D,20240708,000000,11.29,11.3599,11.25,11.27,393286,0
+LADR.US,D,20240709,000000,11.26,11.35,11.24,11.34,388233,0
+LADR.US,D,20240710,000000,11.35,11.42,11.295,11.42,667043,0
+LADR.US,D,20240711,000000,11.5,11.67,11.43,11.67,662245,0
+LADR.US,D,20240712,000000,11.78,11.92,11.69,11.73,854193,0
+LADR.US,D,20240715,000000,11.8,11.88,11.7,11.82,690553,0
+LADR.US,D,20240716,000000,11.87,12.05,11.81,12.01,739248,0
+LADR.US,D,20240717,000000,11.88,12.17,11.88,12.11,665350,0
+LADR.US,D,20240718,000000,12.02,12.23,12.015,12.09,622964,0
+LADR.US,D,20240719,000000,12.19,12.3491,12.09,12.18,657240,0
+LADR.US,D,20240722,000000,12.25,12.25,12.09,12.12,538633,0
+LADR.US,D,20240723,000000,12.06,12.415,12.06,12.24,1235074,0
+LADR.US,D,20240724,000000,12.14,12.1402,11.79,11.84,1220349,0
+LADR.US,D,20240725,000000,12.24,12.48,11.96,12.14,1308742,0
+LADR.US,D,20240726,000000,12.27,12.27,12.01,12.2,518707,0
+LADR.US,D,20240729,000000,12.28,12.356,12.12,12.14,637321,0
+LADR.US,D,20240730,000000,12.21,12.3499,12.15,12.24,787369,0
+LADR.US,D,20240731,000000,12.28,12.32,12,12,853614,0
+LADR.US,D,20240801,000000,12.03,12.074,11.77,11.87,796064,0
+LADR.US,D,20240802,000000,11.63,11.9,11.56,11.77,668894,0
+LADR.US,D,20240805,000000,11.35,11.51,11.12,11.37,755073,0
+LADR.US,D,20240806,000000,11.38,11.595,11.3,11.44,659934,0
+LADR.US,D,20240807,000000,11.62,11.7,11.5,11.57,624947,0
+LADR.US,D,20240808,000000,11.65,11.69,11.56,11.67,348728,0
+LADR.US,D,20240809,000000,11.71,11.71,11.585,11.67,325394,0
+LADR.US,D,20240812,000000,11.74,11.74,11.44,11.51,464811,0
+LADR.US,D,20240813,000000,11.61,11.64,11.52,11.64,496843,0
+LADR.US,D,20240814,000000,11.65,11.715,11.56,11.69,565393,0
+LADR.US,D,20240815,000000,11.88,11.88,11.645,11.79,578158,0
+LADR.US,D,20240816,000000,11.75,11.84,11.75,11.78,315548,0
+LADR.US,D,20240819,000000,11.83,11.84,11.725,11.81,396671,0
+LADR.US,D,20240820,000000,11.8,11.8,11.63,11.74,308661,0
+LADR.US,D,20240821,000000,11.83,11.83,11.695,11.77,427248,0
+LADR.US,D,20240822,000000,11.8,11.895,11.79,11.8,332996,0
+LADR.US,D,20240823,000000,11.84,12.05,11.84,12.01,363125,0
+LADR.US,D,20240826,000000,12.05,12.1631,12.04,12.11,439810,0
+LADR.US,D,20240827,000000,12.04,12.13,12.03,12.11,455372,0
+LADR.US,D,20240828,000000,12.05,12.1589,11.98,12.05,376792,0
+LADR.US,D,20240829,000000,12.13,12.265,12.0699,12.19,602679,0
+LADR.US,D,20240830,000000,12.24,12.36,12.21,12.36,990613,0
+LADR.US,D,20240903,000000,12.23,12.35,12.22,12.31,988111,0
+LADR.US,D,20240904,000000,12.26,12.27,12.02,12.03,495585,0
+LADR.US,D,20240905,000000,12.11,12.17,11.95,12,472611,0
+LADR.US,D,20240906,000000,11.99,12.02,11.85,11.9,390722,0
+LADR.US,D,20240909,000000,11.91,11.955,11.835,11.91,286708,0
+LADR.US,D,20240910,000000,11.89,12.01,11.89,12,374404,0
+LADR.US,D,20240911,000000,11.91,11.955,11.7633,11.89,380196,0
+LADR.US,D,20240912,000000,11.92,12.06,11.9,12.05,414273,0
+LADR.US,D,20240913,000000,12.15,12.225,12.06,12.2,788991,0
+LADR.US,D,20240916,000000,12.25,12.25,12.01,12.09,706436,0
+LADR.US,D,20240917,000000,12.19,12.2,12.04,12.08,1150679,0
+LADR.US,D,20240918,000000,12.07,12.2,12,12.08,654670,0
+LADR.US,D,20240919,000000,12.2,12.22,12.06,12.22,1050873,0
+LADR.US,D,20240920,000000,12.1,12.12,11.96,12.01,4326643,0
+LADR.US,D,20240923,000000,12.09,12.11,12,12.04,421248,0
+LADR.US,D,20240924,000000,12.03,12.075,11.995,12.02,633038,0
+LADR.US,D,20240925,000000,12.03,12.03,11.86,11.87,825328,0
+LADR.US,D,20240926,000000,11.99,11.99,11.88,11.89,644041,0
+LADR.US,D,20240927,000000,11.99,12,11.84,11.88,1001187,0
+LADR.US,D,20240930,000000,11.6016,11.635,11.5,11.6,733784,0
+LADR.US,D,20241001,000000,11.58,11.58,11.29,11.33,992794,0
+LADR.US,D,20241002,000000,11.29,11.42,11.23,11.3,635057,0
+LADR.US,D,20241003,000000,11.31,11.31,11.19,11.27,829034,0
+LADR.US,D,20241004,000000,11.39,11.4,11.235,11.35,900488,0
+LADR.US,D,20241007,000000,11.3,11.35,11.12,11.16,856693,0
+LADR.US,D,20241008,000000,11.21,11.22,11.03,11.08,969615,0
+LADR.US,D,20241009,000000,11.09,11.14,11.02,11.05,691822,0
+LADR.US,D,20241010,000000,10.97,11.035,10.94,11,429459,0
+LADR.US,D,20241011,000000,11.03,11.15,11.025,11.15,657135,0
+LADR.US,D,20241014,000000,11.15,11.255,11.1,11.22,594236,0
+LADR.US,D,20241015,000000,11.23,11.37,11.22,11.24,838573,0
+LADR.US,D,20241016,000000,11.3,11.35,11.25,11.26,722374,0
+LADR.US,D,20241017,000000,11.3,11.3138,11.18,11.19,721030,0
+LADR.US,D,20241018,000000,11.22,11.248,11.145,11.19,526181,0
+LADR.US,D,20241021,000000,11.17,11.17,10.945,10.96,778464,0
+LADR.US,D,20241022,000000,10.96,10.988,10.91,10.95,471904,0
+LADR.US,D,20241023,000000,10.9,11.025,10.88,10.97,797126,0
+LADR.US,D,20241024,000000,11.11,11.41,10.985,11.38,930620,0
+LADR.US,D,20241025,000000,11.38,11.48,11.25,11.28,775915,0
+LADR.US,D,20241028,000000,11.3,11.325,11.25,11.29,620649,0
+LADR.US,D,20241029,000000,11.21,11.24,11.1595,11.23,594017,0
+LADR.US,D,20241030,000000,11.23,11.47,11.23,11.41,603148,0
+LADR.US,D,20241031,000000,11.36,11.49,11.28,11.41,1093494,0
+LADR.US,D,20241101,000000,11.44,11.59,11.33,11.54,2648789,0
+LADR.US,D,20241104,000000,11.53,11.555,11.27,11.33,693837,0
+LADR.US,D,20241105,000000,11.31,11.33,11.2,11.32,608703,0
+LADR.US,D,20241106,000000,11.64,11.83,11.26,11.63,1168916,0
+LADR.US,D,20241107,000000,11.57,11.73,11.57,11.66,549960,0
+LADR.US,D,20241108,000000,11.7,11.85,11.68,11.76,557110,0
+LADR.US,D,20241111,000000,11.79,11.96,11.79,11.93,542434,0
+LADR.US,D,20241112,000000,11.81,11.85,11.6,11.6,521828,0
+LADR.US,D,20241113,000000,11.61,11.745,11.61,11.66,454595,0
+LADR.US,D,20241114,000000,11.7,11.8,11.68,11.7,605279,0
+LADR.US,D,20241115,000000,11.785,11.82,11.6,11.64,364979,0
+LADR.US,D,20241118,000000,11.71,11.71,11.615,11.63,424118,0
+LADR.US,D,20241119,000000,11.56,11.645,11.52,11.64,426938,0
+LADR.US,D,20241120,000000,11.63,11.69,11.51,11.61,319689,0
+LADR.US,D,20241121,000000,11.645,11.785,11.62,11.75,345033,0
+LADR.US,D,20241122,000000,11.82,11.88,11.67,11.7,1281814,0
+LADR.US,D,20241125,000000,11.82,11.85,11.71,11.72,969434,0
+LADR.US,D,20241126,000000,11.7,11.93,11.68,11.86,990914,0
+LADR.US,D,20241127,000000,11.92,12.03,11.885,11.9,463788,0
+LADR.US,D,20241129,000000,11.9392,12.01,11.86,11.86,351577,0
+LADR.US,D,20241202,000000,11.86,11.9752,11.79,11.92,419810,0
+LADR.US,D,20241203,000000,11.92,11.9699,11.765,11.78,752561,0
+LADR.US,D,20241204,000000,11.75,11.87,11.725,11.76,545072,0
+LADR.US,D,20241205,000000,11.75,11.87,11.68,11.75,561678,0
+LADR.US,D,20241206,000000,11.78,11.848,11.735,11.8,444719,0
+LADR.US,D,20241209,000000,11.8699,12.08,11.8699,11.96,528942,0
+LADR.US,D,20241210,000000,11.88,12.0083,11.8,11.96,413919,0
+LADR.US,D,20241211,000000,12.03,12.05,11.9325,11.99,472888,0
+LADR.US,D,20241212,000000,11.94,12.1,11.94,11.98,572253,0
+LADR.US,D,20241213,000000,11.9485,11.95,11.735,11.84,739968,0
+LADR.US,D,20241216,000000,11.8,11.97,11.78,11.84,592327,0
+LADR.US,D,20241217,000000,11.82,11.93,11.62,11.68,706654,0
+LADR.US,D,20241218,000000,11.73,11.76,11.235,11.29,951977,0
+LADR.US,D,20241219,000000,11.41,11.465,11.14,11.2,683873,0
+LADR.US,D,20241220,000000,11.04,11.47,11.03,11.41,1367528,0
+LADR.US,D,20241223,000000,11.365,11.38,11.225,11.29,588425,0
+LADR.US,D,20241224,000000,11.29,11.45,11.26,11.45,411823,0
+LADR.US,D,20241226,000000,11.48,11.48,11.35,11.41,521796,0
+LADR.US,D,20241227,000000,11.35,11.4794,11.265,11.3,543016,0
+LADR.US,D,20241230,000000,11.275,11.305,11.13,11.26,1054660,0
+LADR.US,D,20241231,000000,11.1,11.2499,11.07,11.19,793850,0
+LADR.US,D,20250102,000000,11.21,11.28,11.09,11.15,564505,0
+LADR.US,D,20250103,000000,11.19,11.32,11.15,11.29,344420,0
+LADR.US,D,20250106,000000,11.32,11.32,11.135,11.14,621858,0
+LADR.US,D,20250107,000000,11.12,11.205,11.04,11.09,969450,0
+LADR.US,D,20250108,000000,11.105,11.15,10.93,11.03,542504,0
+LADR.US,D,20250110,000000,10.9,10.9,10.73,10.81,898312,0
+LADR.US,D,20250113,000000,10.72,10.83,10.65,10.81,560240,0
+LADR.US,D,20250114,000000,10.83,11.005,10.785,10.98,751545,0
+LADR.US,D,20250115,000000,11.21,11.23,11.02,11.06,775973,0
+LADR.US,D,20250116,000000,11.05,11.2,11.05,11.14,463078,0
+LADR.US,D,20250117,000000,11.18,11.25,11.14,11.17,360171,0
+LADR.US,D,20250121,000000,11.2299,11.25,11.1343,11.24,424817,0
+LADR.US,D,20250122,000000,11.2,11.22,11.01,11.03,444189,0
+LADR.US,D,20250123,000000,11.01,11.08,11,11.04,485876,0
+LADR.US,D,20250124,000000,11.03,11.13,11.005,11.06,327286,0
+LADR.US,D,20250127,000000,11.09,11.29,11.065,11.22,386367,0
+LADR.US,D,20250128,000000,11.18,11.34,11.18,11.23,422706,0
+LADR.US,D,20250129,000000,11.215,11.28,11,11.06,356530,0
+LADR.US,D,20250130,000000,11.145,11.31,11.14,11.27,460779,0
+LADR.US,D,20250131,000000,11.245,11.33,11.16,11.21,512973,0
+LADR.US,D,20250203,000000,11.015,11.17,10.989,11.07,1516423,0
+LADR.US,D,20250204,000000,11.02,11.29,10.91,11.26,597617,0
+LADR.US,D,20250205,000000,11.35,11.41,11.21,11.25,525141,0
+LADR.US,D,20250206,000000,11.2,11.73,11.18,11.73,881103,0
+LADR.US,D,20250207,000000,11.65,11.85,11.56,11.79,674488,0
+LADR.US,D,20250210,000000,11.8,11.85,11.62,11.81,655601,0
+LADR.US,D,20250211,000000,11.7,11.79,11.675,11.76,463620,0
+LADR.US,D,20250212,000000,11.61,11.72,11.411,11.52,559963,0
+LADR.US,D,20250213,000000,11.54,11.57,11.455,11.54,554491,0
+LADR.US,D,20250214,000000,11.57,11.63,11.51,11.62,368650,0
+LADR.US,D,20250218,000000,11.6001,11.725,11.58,11.68,365459,0
+LADR.US,D,20250219,000000,11.61,11.67,11.55,11.66,351036,0
+LADR.US,D,20250220,000000,11.61,11.6999,11.58,11.66,334527,0
+LADR.US,D,20250221,000000,11.795,11.8147,11.54,11.57,398949,0
+LADR.US,D,20250224,000000,11.57,11.7,11.525,11.6,332402,0
+LADR.US,D,20250225,000000,11.64,11.77,11.615,11.66,597949,0
+LADR.US,D,20250226,000000,11.6926,11.755,11.6,11.66,482442,0
+LADR.US,D,20250227,000000,11.63,11.72,11.595,11.67,386525,0
+LADR.US,D,20250228,000000,11.642,11.89,11.642,11.87,603033,0
+LADR.US,D,20250303,000000,11.81,11.87,11.705,11.83,547008,0
+LADR.US,D,20250304,000000,11.68,11.79,11.57,11.58,565080,0
+LADR.US,D,20250305,000000,11.55,11.696,11.5,11.64,458821,0
+LADR.US,D,20250306,000000,11.595,11.73,11.58,11.72,481524,0
+LADR.US,D,20250307,000000,11.755,11.86,11.675,11.72,686066,0
+LADR.US,D,20250310,000000,11.695,11.875,11.6001,11.7,563823,0
+LADR.US,D,20250311,000000,11.73,11.76,11.3501,11.42,690683,0
+LADR.US,D,20250312,000000,11.53,11.55,11.35,11.51,464785,0
+LADR.US,D,20250313,000000,11.54,11.68,11.4,11.4,351267,0
+LADR.US,D,20250314,000000,11.57,11.66,11.46,11.66,294923,0
+LADR.US,D,20250317,000000,11.5145,11.64,11.51,11.59,411571,0
+LADR.US,D,20250318,000000,11.595,11.66,11.56,11.65,395035,0
+LADR.US,D,20250319,000000,11.71,11.71,11.56,11.66,500206,0
+LADR.US,D,20250320,000000,11.61,11.745,11.6,11.67,303182,0
+LADR.US,D,20250321,000000,11.62,11.66,11.41,11.49,1255654,0
+LADR.US,D,20250324,000000,11.54,11.66,11.43,11.62,507652,0
+LADR.US,D,20250325,000000,11.63,11.65,11.485,11.57,356985,0
+LADR.US,D,20250326,000000,11.55,11.595,11.48,11.55,373599,0
+LADR.US,D,20250327,000000,11.575,11.64,11.47,11.55,391042,0
+LADR.US,D,20250328,000000,11.6,11.6,11.38,11.48,642458,0
+LADR.US,D,20250331,000000,11.255,11.4565,11.2,11.41,622797,0
+LADR.US,D,20250401,000000,11.3325,11.535,11.33,11.4,502189,0
+LADR.US,D,20250402,000000,11.33,11.455,11.29,11.4,454225,0
+LADR.US,D,20250403,000000,11.13,11.37,11.13,11.21,559219,0
+LADR.US,D,20250404,000000,10.9,10.99,10.43,10.6,978248,0
+LADR.US,D,20250407,000000,10.23,10.78,9.91,10.15,1280255,0
+LADR.US,D,20250408,000000,10.39,10.535,9.92,10.01,992671,0
+LADR.US,D,20250409,000000,9.925,10.61,9.68,10.5,1569399,0
+LADR.US,D,20250410,000000,10.39,10.39,9.82,9.99,1416686,0
+LADR.US,D,20250411,000000,9.935,9.9799,9.69,9.86,744895,0
+LADR.US,D,20250414,000000,9.87,10.2,9.87,10.1,1292143,0
+LADR.US,D,20250415,000000,10.145,10.34,10.075,10.11,744741,0
+LADR.US,D,20250416,000000,10.17,10.17,10.01,10.08,670030,0
+LADR.US,D,20250417,000000,10.14,10.29,10.09,10.25,598566,0
+LADR.US,D,20250421,000000,10.14,10.15,9.925,10,704734,0
+LADR.US,D,20250422,000000,10.05,10.175,9.965,10.17,966798,0
+LADR.US,D,20250423,000000,10.31,10.42,10.175,10.22,937435,0
+LADR.US,D,20250424,000000,10.165,10.28,10,10.25,1509340,0
+LADR.US,D,20250425,000000,10.24,10.3347,10.04,10.22,1002665,0
+LADR.US,D,20250428,000000,10.26,10.435,10.19,10.38,699249,0
+LADR.US,D,20250429,000000,10.3327,10.49,10.31,10.47,1776493,0
+LADR.US,D,20250430,000000,10.3,10.51,10.25,10.44,656743,0
+LADR.US,D,20250501,000000,10.42,10.57,10.41,10.49,492399,0
+LADR.US,D,20250502,000000,10.6,10.63,10.51,10.55,485718,0
+LADR.US,D,20250505,000000,10.5,10.54,10.37,10.39,585388,0
+LADR.US,D,20250506,000000,10.3,10.395,10.2508,10.35,395868,0
+LADR.US,D,20250507,000000,10.4053,10.48,10.3503,10.4,517927,0
+LADR.US,D,20250508,000000,10.46,10.54,10.415,10.44,333545,0
+LADR.US,D,20250509,000000,10.49,10.49,10.36,10.42,661071,0
+LADR.US,D,20250512,000000,10.68,10.72,10.43,10.67,689460,0
+LADR.US,D,20250513,000000,10.73,10.8,10.68,10.77,438144,0
+LADR.US,D,20250514,000000,10.76,10.76,10.61,10.63,512715,0
+LADR.US,D,20250515,000000,10.67,10.75,10.63,10.69,361941,0
+LADR.US,D,20250516,000000,10.76,10.77,10.6,10.65,551930,0
+LADR.US,D,20250519,000000,10.565,10.63,10.505,10.62,471943,0
+LADR.US,D,20250520,000000,10.59,10.6292,10.51,10.52,518071,0
+LADR.US,D,20250521,000000,10.47,10.5063,10.155,10.18,638381,0
+LADR.US,D,20250522,000000,10.15,10.34,10.0303,10.23,907477,0
+LADR.US,D,20250523,000000,10.09,10.345,10.08,10.3,961600,0
+LADR.US,D,20250527,000000,10.39,10.46,10.29,10.46,441786,0
+LADR.US,D,20250528,000000,10.455,10.49,10.39,10.48,533069,0
+LADR.US,D,20250529,000000,10.52,10.56,10.445,10.51,434539,0
+LADR.US,D,20250530,000000,10.51,10.585,10.42,10.52,1004770,0
+LADR.US,D,20250602,000000,10.505,10.505,10.335,10.38,698036,0
+LADR.US,D,20250603,000000,10.36,10.57,10.31,10.51,572448,0
+LADR.US,D,20250604,000000,10.5,10.525,10.375,10.44,390415,0
+LADR.US,D,20250605,000000,10.43,10.54,10.41,10.52,746474,0
+LADR.US,D,20250606,000000,10.555,10.65,10.525,10.64,644572,0
+LADR.US,D,20250609,000000,10.6499,10.785,10.64,10.7,483601,0
+LADR.US,D,20250610,000000,10.7,10.855,10.68,10.81,426164,0
+LADR.US,D,20250611,000000,10.83,10.88,10.74,10.76,495364,0
+LADR.US,D,20250612,000000,10.71,10.83,10.67,10.8,359592,0
+LADR.US,D,20250613,000000,10.7,10.75,10.535,10.6,728279,0
+LADR.US,D,20250616,000000,10.655,10.7,10.56,10.61,1191703,0
+LADR.US,D,20250617,000000,10.565,10.58,10.47,10.49,559633,0
+LADR.US,D,20250618,000000,10.5,10.69,10.49,10.6,502414,0
+LADR.US,D,20250620,000000,10.66,10.6768,10.5335,10.58,919603,0
+LADR.US,D,20250623,000000,10.55,10.77,10.51,10.76,717584,0
+LADR.US,D,20250624,000000,10.845,10.87,10.745,10.77,591479,0
+LADR.US,D,20250625,000000,10.785,10.83,10.725,10.73,637665,0
+LADR.US,D,20250626,000000,10.725,10.85,10.69,10.85,810737,0
+LADR.US,D,20250627,000000,10.89,10.93,10.83,10.87,1533183,0
+LADR.US,D,20250630,000000,10.74,10.805,10.65,10.75,1055968,0
+LADR.US,D,20250701,000000,10.715,11.01,10.667,10.86,981247,0
+LADR.US,D,20250702,000000,10.895,11.055,10.835,11.01,846640,0
+LADR.US,D,20250703,000000,11.025,11.1,10.98,11.03,278810,0
+LADR.US,D,20250707,000000,11,11.1,10.9,10.91,1092830,0
+LADR.US,D,20250708,000000,10.9201,11.065,10.91,11.02,458642,0
+LADR.US,D,20250709,000000,11.075,11.12,11.03,11.09,607451,0
+LADR.US,D,20250710,000000,11.09,11.23,11.06,11.17,623874,0
+LADR.US,D,20250711,000000,11.12,11.145,11.01,11.13,1158975,0
+LADR.US,D,20250714,000000,11.12,11.28,11.1,11.19,1173852,0
+LADR.US,D,20250715,000000,11.174675,11.26,11.07,11.07,759856,0
+LADR.US,D,20250716,000000,11.2,11.2,11.04,11.19,1028623,0
+LADR.US,D,20250717,000000,11.16,11.26,11.07,11.07,1656276,0
+LADR.US,D,20250718,000000,11.12,11.15,10.985,11,986084,0
+LADR.US,D,20250721,000000,11.06,11.11,10.915,10.92,921180,0
+LADR.US,D,20250722,000000,10.98,11.075,10.93,11.02,766715,0
+LADR.US,D,20250723,000000,11.06,11.14,10.99,11.1,684387,0
+LADR.US,D,20250724,000000,11.14,11.46,11.125,11.22,896743,0
+LADR.US,D,20250725,000000,11.235,11.235,11.01,11.14,992523,0
+LADR.US,D,20250728,000000,11.2,11.2,11.05,11.05,686990,0
+LADR.US,D,20250729,000000,11.1593,11.165,11.025,11.14,682680,0
+LADR.US,D,20250730,000000,11.17,11.18,10.945,11.04,905447,0
+LADR.US,D,20250731,000000,10.98,11,10.88,10.92,799756,0
+LADR.US,D,20250801,000000,10.89,10.98,10.81,10.87,755314,0
+LADR.US,D,20250804,000000,10.875,11.065,10.87,11.04,959521,0
+LADR.US,D,20250805,000000,11.03,11.08,10.915,11,966295,0
+LADR.US,D,20250806,000000,10.98,11.035,10.91,10.99,657982,0
+LADR.US,D,20250807,000000,11.04,11.09,10.965,11.04,523524,0
+LADR.US,D,20250808,000000,11.1,11.14,11.025,11.1,397757,0
+LADR.US,D,20250811,000000,11.105,11.17,11.005,11.02,439457,0
+LADR.US,D,20250812,000000,11.095,11.22,11.075,11.2,432344,0
+LADR.US,D,20250813,000000,11.24,11.36,11.23,11.36,527305,0
+LADR.US,D,20250814,000000,11.3,11.3,11.16,11.23,376926,0
+LADR.US,D,20250815,000000,11.24,11.26,11.16,11.17,439658,0
+LADR.US,D,20250818,000000,11.15,11.225,11.14,11.16,386136,0
+LADR.US,D,20250819,000000,11.15,11.325,11.15,11.22,486023,0
+LADR.US,D,20250820,000000,11.22,11.335,11.22,11.29,472441,0
+LADR.US,D,20250821,000000,11.15,11.25,11.135,11.16,449311,0
+LADR.US,D,20250822,000000,11.2517,11.54,11.22,11.51,731120,0
+LADR.US,D,20250825,000000,11.52,11.5546,11.42,11.43,293049,0
+LADR.US,D,20250826,000000,11.405,11.505,11.4,11.5,795784,0
+LADR.US,D,20250827,000000,11.5,11.55,11.465,11.5,324043,0
+LADR.US,D,20250828,000000,11.535,11.55,11.4411,11.53,469893,0
+LADR.US,D,20250829,000000,11.53,11.64,11.49,11.62,572204,0
+LADR.US,D,20250902,000000,11.57,11.675,11.51,11.56,697600,0
+LADR.US,D,20250903,000000,11.51,11.65,11.5,11.59,427346,0
+LADR.US,D,20250904,000000,11.62,11.77,11.6147,11.76,367221,0
+LADR.US,D,20250905,000000,11.755,11.92,11.75,11.81,621017,0
+LADR.US,D,20250908,000000,11.785,11.845,11.7301,11.76,601032,0
+LADR.US,D,20250909,000000,11.785,11.845,11.715,11.73,561107,0
+LADR.US,D,20250910,000000,11.71,11.825,11.705,11.75,504572,0
+LADR.US,D,20250911,000000,11.76,11.875,11.695,11.74,752989,0
+LADR.US,D,20250912,000000,11.7,11.739,11.62,11.62,457990,0
+LADR.US,D,20250915,000000,11.66,11.69,11.45,11.47,663581,0
+LADR.US,D,20250916,000000,11.48,11.515,11.37,11.4,1137762,0
+LADR.US,D,20250917,000000,11.435,11.525,11.3,11.32,840723,0
+LADR.US,D,20250918,000000,11.385,11.39,11.27,11.37,690477,0
+LADR.US,D,20250919,000000,11.39,11.415,11.295,11.35,1119697,0
+LADR.US,D,20250922,000000,11.335,11.355,11.23,11.27,723924,0
+LADR.US,D,20250923,000000,11.26,11.365,11.26,11.28,615732,0
+LADR.US,D,20250924,000000,11.24,11.305,11.215,11.28,547648,0
+LADR.US,D,20250925,000000,11.27,11.295,11.24,11.28,506215,0
+LADR.US,D,20250926,000000,11.28,11.47,11.27,11.41,958121,0
+LADR.US,D,20250929,000000,11.4,11.43,11.27,11.28,911353,0
+LADR.US,D,20250930,000000,11.03,11.04,10.855,10.91,936781,0
+LADR.US,D,20251001,000000,10.88,10.9109,10.75,10.86,787370,0
+LADR.US,D,20251002,000000,10.85,10.89,10.655,10.71,605988,0
+LADR.US,D,20251003,000000,10.75,10.84,10.66,10.67,513525,0
+LADR.US,D,20251006,000000,10.66,10.66,10.345,10.37,759341,0
+LADR.US,D,20251007,000000,10.395,10.525,10.345,10.49,963322,0
+LADR.US,D,20251008,000000,10.495,10.595,10.48,10.58,529408,0
+LADR.US,D,20251009,000000,10.56,10.56,10.38,10.44,744576,0
+LADR.US,D,20251010,000000,10.5,10.55,10.35,10.44,727291,0
+LADR.US,D,20251013,000000,10.5,10.65,10.46,10.63,531876,0
+LADR.US,D,20251014,000000,10.63,10.795,10.57,10.78,704577,0
+LADR.US,D,20251015,000000,10.815,10.88,10.72,10.73,695359,0
+LADR.US,D,20251016,000000,10.71,10.73,10.46,10.51,813633,0
+LADR.US,D,20251017,000000,10.53,10.665,10.47,10.65,524700,0
+LADR.US,D,20251020,000000,10.71,10.83,10.6575,10.82,694698,0
+LADR.US,D,20251021,000000,10.83,10.995,10.7701,10.9,722458,0
+LADR.US,D,20251022,000000,10.935,11.08,10.905,10.97,919649,0
+LADR.US,D,20251023,000000,11.02,11.22,10.66,11.03,1185001,0
+LADR.US,D,20251024,000000,11.08,11.11,10.945,11.01,1122173,0
+LADR.US,D,20251027,000000,11.025,11.03,10.84,10.93,954154,0
+LADR.US,D,20251028,000000,10.92,10.93,10.71,10.77,874600,0
+LADR.US,D,20251029,000000,10.69,10.86,10.65,10.74,823814,0
+LADR.US,D,20251030,000000,10.65,10.72,10.535,10.6,935431,0
+LADR.US,D,20251031,000000,10.55,10.635,10.46,10.57,757340,0
+LADR.US,D,20251103,000000,10.58,10.6,10.4301,10.59,673005,0
+LADR.US,D,20251104,000000,10.55,10.73,10.53,10.72,662436,0
+LADR.US,D,20251105,000000,10.685,10.75,10.64,10.69,393522,0
+LADR.US,D,20251106,000000,10.71,10.71,10.49,10.5,469434,0
+LADR.US,D,20251107,000000,10.5,10.595,10.495,10.58,715045,0
+LADR.US,D,20251110,000000,10.575,10.6,10.445,10.55,564373,0
+LADR.US,D,20251111,000000,10.55,10.655,10.55,10.65,620010,0
+LADR.US,D,20251112,000000,10.65,10.68,10.565,10.62,604222,0
+LADR.US,D,20251113,000000,10.58,10.72,10.56,10.68,602976,0
+LADR.US,D,20251114,000000,10.67,10.72,10.58,10.7,550431,0
+LADR.US,D,20251117,000000,10.7,10.72,10.41,10.42,649093,0
+LADR.US,D,20251118,000000,10.42,10.465,10.35,10.43,539119,0
+LADR.US,D,20251119,000000,10.435,10.5,10.41,10.46,537914,0
+LADR.US,D,20251120,000000,10.48,10.59,10.43,10.45,522428,0
+LADR.US,D,20251121,000000,10.495,10.71,10.44,10.68,674339,0
+LADR.US,D,20251124,000000,10.7,10.795,10.64,10.79,838060,0
+LADR.US,D,20251125,000000,10.8,11.125,10.8,11.08,685008,0
+LADR.US,D,20251126,000000,10.94,11.175,10.94,11.08,645596,0
+LADR.US,D,20251128,000000,11.13,11.15,10.99,11.05,297437,0
+LADR.US,D,20251201,000000,10.985,11,10.83,10.93,1031677,0
+LADR.US,D,20251202,000000,10.95,10.97,10.81,10.95,913727,0
+LADR.US,D,20251203,000000,10.94,11.06,10.92,11.03,862756,0
+LADR.US,D,20251204,000000,11.06,11.062,10.855,10.95,941953,0
+LADR.US,D,20251205,000000,10.901,10.96,10.84,10.87,631865,0
+LADR.US,D,20251208,000000,10.895,10.94,10.79,10.92,899121,0
+LADR.US,D,20251209,000000,10.905,11.02,10.9,10.97,681741,0
+LADR.US,D,20251210,000000,10.98,11.26,10.98,11.16,611122,0
+LADR.US,D,20251211,000000,11.1525,11.36,11.1525,11.35,577565,0
+LADR.US,D,20251212,000000,11.36,11.48,11.34,11.37,707186,0
+LADR.US,D,20251215,000000,11.4,11.43,11.265,11.33,1063016,0
+LADR.US,D,20251216,000000,11.33,11.4056,11.2,11.21,699881,0
+LADR.US,D,20251217,000000,11.25,11.465,11.2,11.35,1025510,0
+LADR.US,D,20251218,000000,11.3,11.475,11.28,11.42,757954,0
+LADR.US,D,20251219,000000,11.377,11.465,11.305,11.38,1772011,0
+LADR.US,D,20251222,000000,11.375,11.48,11.34,11.41,738430,0
+LADR.US,D,20251223,000000,11.39,11.41,11.265,11.29,402778,0
+LADR.US,D,20251224,000000,11.36,11.36,11.27,11.34,267440,0
+LADR.US,D,20251226,000000,11.29,11.39,11.29,11.33,363287,0
+LADR.US,D,20251229,000000,11.34,11.35,11.235,11.29,615582,0
+LADR.US,D,20251230,000000,11.29,11.345,11.24,11.31,565138,0
+LADR.US,D,20251231,000000,11.0845,11.14,10.96,10.99,594359,0
+LADR.US,D,20260102,000000,11.005,11.21,10.92,11.1,555894,0
+LADR.US,D,20260105,000000,11.08,11.16,10.99,11.06,942274,0
+LADR.US,D,20260106,000000,11.02,11.04,10.81,10.89,1011220,0
+LADR.US,D,20260107,000000,10.9,10.92,10.56,10.64,1221666,0
+LADR.US,D,20260108,000000,10.64,10.82,10.61,10.79,847616,0
+LADR.US,D,20260109,000000,10.85,10.96,10.82,10.95,854029,0
+LADR.US,D,20260112,000000,11,11.005,10.83,10.98,608857,0
+LADR.US,D,20260113,000000,10.95,10.985,10.745,10.83,458263,0
+LADR.US,D,20260114,000000,10.88,11.025,10.8101,11.02,646080,0
+LADR.US,D,20260115,000000,11.02,11.195,10.9403,11.13,641236,0
+LADR.US,D,20260116,000000,11.11,11.2,11.085,11.19,546442,0
+LADR.US,D,20260120,000000,11.045,11.11,10.95,11.07,681728,0
+LADR.US,D,20260121,000000,11.1325,11.225,11.05,11.21,505186,0
+LADR.US,D,20260122,000000,11.22,11.365,11.195,11.23,472305,0
+LADR.US,D,20260123,000000,11.2,11.21,11.01,11.07,447754,0
+LADR.US,D,20260126,000000,11.075,11.13,10.935,11.09,446219,0
+LADR.US,D,20260127,000000,11.07,11.14,11.03,11.14,289912,0
+LADR.US,D,20260128,000000,11.2018,11.31,11.08,11.08,522129,0
+LADR.US,D,20260129,000000,11.17,11.215,11.05,11.16,525849,0
+LADR.US,D,20260130,000000,11.06,11.06,10.77,10.97,929783,0
+LADR.US,D,20260202,000000,10.98,11.085,10.86,10.91,1014031,0
+LADR.US,D,20260203,000000,10.9275,11.02,10.715,10.87,739952,0
+LADR.US,D,20260204,000000,10.9,11.06,10.86,11.06,902083,0
+LADR.US,D,20260205,000000,10.79,11.03,10.32,10.34,1699845,0
+LADR.US,D,20260206,000000,10.415,10.5,10.18,10.27,1403918,0
+LADR.US,D,20260209,000000,10.24,10.345,10.16,10.27,881095,0
+LADR.US,D,20260210,000000,10.3,10.395,10.3,10.38,556973,0
+LADR.US,D,20260211,000000,10.5,10.675,10.455,10.55,1451804,0
+LADR.US,D,20260212,000000,10.57,10.66,10.28,10.35,650972,0
+LADR.US,D,20260213,000000,10.4,10.475,10.26,10.38,519124,0
+LADR.US,D,20260217,000000,10.41,10.495,10.32,10.45,444317,0
+LADR.US,D,20260218,000000,10.4399,10.51,10.4,10.41,447667,0
diff --git a/daily/us/nyse stocks/1/laz.us.txt b/daily/us/nyse stocks/1/laz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c97f2ceaa5fa32119ae2a29e024b90868b5aa2d8
--- /dev/null
+++ b/daily/us/nyse stocks/1/laz.us.txt	
@@ -0,0 +1,5231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAZ.US,D,20050504,000000,14.5139,14.5139,14.5139,14.5139,0,0
+LAZ.US,D,20050505,000000,14.5139,14.6501,13.9341,13.9341,60215069.161924,0
+LAZ.US,D,20050506,000000,13.9622,14.1598,13.7287,13.9904,5751313.5262495,0
+LAZ.US,D,20050509,000000,13.7589,13.7589,13.0915,13.5848,7330950.2604362,0
+LAZ.US,D,20050510,000000,13.4671,13.9341,13.4174,13.9341,4658484.6068176,0
+LAZ.US,D,20050511,000000,13.8737,13.9341,13.2335,13.2773,5120318.9312179,0
+LAZ.US,D,20050512,000000,13.2773,13.2773,12.5106,12.5447,2764461.6729079,0
+LAZ.US,D,20050513,000000,12.6255,12.9232,12.537,12.714,7301844.8430446,0
+LAZ.US,D,20050516,000000,12.714,12.8016,12.714,12.714,767254.65358948,0
+LAZ.US,D,20050517,000000,12.6741,12.6741,11.8403,12.1312,3734988.6355647,0
+LAZ.US,D,20050518,000000,12.1254,12.6255,11.9775,12.4241,4887422.144273,0
+LAZ.US,D,20050519,000000,12.4815,12.6683,12.4523,12.5992,1025475.425197,0
+LAZ.US,D,20050520,000000,12.6041,12.6041,12.3891,12.3891,617731.31481059,0
+LAZ.US,D,20050523,000000,12.3891,12.4523,12.0165,12.0982,3440419.2401398,0
+LAZ.US,D,20050524,000000,12.0982,12.1799,12.0115,12.0165,1398423.9818541,0
+LAZ.US,D,20050525,000000,12.0165,12.2772,11.9337,12.1965,1649239.1479135,0
+LAZ.US,D,20050526,000000,12.248,12.714,12.248,12.714,2052160.6210714,0
+LAZ.US,D,20050527,000000,12.714,12.8589,12.6293,12.643,829264.39442476,0
+LAZ.US,D,20050531,000000,12.8279,12.8279,12.5166,12.5671,1460267.2121968,0
+LAZ.US,D,20050601,000000,12.5671,12.7004,12.4241,12.5671,823928.86376546,0
+LAZ.US,D,20050602,000000,12.5106,12.7452,12.4319,12.714,1657508.1412007,0
+LAZ.US,D,20050603,000000,12.6916,12.714,12.4698,12.5671,672341.61715302,0
+LAZ.US,D,20050606,000000,12.5671,12.6557,12.4883,12.5234,447015.91840626,0
+LAZ.US,D,20050607,000000,12.4698,12.5924,12.248,12.3404,357612.11801948,0
+LAZ.US,D,20050608,000000,12.3959,12.537,12.3258,12.4455,1088692.8810246,0
+LAZ.US,D,20050609,000000,12.4815,12.537,12.3336,12.4523,860792.43669861,0
+LAZ.US,D,20050610,000000,12.4523,12.6916,12.4261,12.6293,1471807.8283099,0
+LAZ.US,D,20050613,000000,12.7695,12.8697,12.714,12.8589,1488681.9193971,0
+LAZ.US,D,20050614,000000,13.2773,13.4281,13.0973,13.4106,4731001.9820065,0
+LAZ.US,D,20050615,000000,13.4398,13.4671,12.8989,13.2939,2040616.9214308,0
+LAZ.US,D,20050616,000000,13.3746,14.0722,13.3698,14.0722,2861790.1393288,0
+LAZ.US,D,20050617,000000,14.0362,14.042,13.7346,13.9146,1307125.8676539,0
+LAZ.US,D,20050620,000000,13.8737,13.8971,13.5225,13.7404,1247527.445433,0
+LAZ.US,D,20050621,000000,13.7005,13.7287,13.4671,13.5848,1009798.7706766,0
+LAZ.US,D,20050622,000000,13.5225,13.5429,13.4223,13.4865,1174134.3483942,0
+LAZ.US,D,20050623,000000,13.4281,13.4398,13.2443,13.3922,296976.60266898,0
+LAZ.US,D,20050624,000000,13.3698,13.8523,13.3648,13.5429,918330.03461372,0
+LAZ.US,D,20050627,000000,13.504,13.6859,13.4991,13.6178,571043.6228172,0
+LAZ.US,D,20050628,000000,13.5954,13.7287,13.5848,13.6587,367432.12570953,0
+LAZ.US,D,20050629,000000,13.6587,13.7103,13.4671,13.4671,1041501.5461833,0
+LAZ.US,D,20050630,000000,13.4671,13.6899,13.4671,13.4991,858557.90700234,0
+LAZ.US,D,20050701,000000,13.4106,13.4281,13.2607,13.3698,292845.70347426,0
+LAZ.US,D,20050705,000000,13.3522,13.4553,13.2773,13.3464,446675.70252334,0
+LAZ.US,D,20050706,000000,13.3464,13.648,13.3085,13.6305,427376.93086872,0
+LAZ.US,D,20050707,000000,13.5848,13.9146,13.3698,13.4671,372432.57969864,0
+LAZ.US,D,20050708,000000,13.4671,13.7589,13.3853,13.6305,304554.88576492,0
+LAZ.US,D,20050711,000000,13.6431,13.9749,13.5848,13.8008,319371.2360739,0
+LAZ.US,D,20050712,000000,13.7882,14.0566,13.7005,13.8854,1097137.6353873,0
+LAZ.US,D,20050713,000000,13.9622,14.0362,13.7638,13.8008,280271.07775939,0
+LAZ.US,D,20050714,000000,13.9341,14.0168,13.7404,13.9904,660964.42800491,0
+LAZ.US,D,20050715,000000,13.9904,14.1053,13.7882,13.9029,840982.82729834,0
+LAZ.US,D,20050718,000000,13.8893,13.9477,13.7832,13.8621,428410.94047059,0
+LAZ.US,D,20050719,000000,13.9233,14.1053,13.8523,14.0781,784830.76113603,0
+LAZ.US,D,20050720,000000,14.1656,14.4526,14.1237,14.3981,1171212.1920343,0
+LAZ.US,D,20050721,000000,14.365,14.3981,14.1529,14.2288,461661.6468525,0
+LAZ.US,D,20050722,000000,14.1996,14.4166,14.1773,14.2755,638403.28410744,0
+LAZ.US,D,20050725,000000,14.1053,14.2046,14.0314,14.1111,271139.72457555,0
+LAZ.US,D,20050726,000000,14.1305,14.1305,13.6899,13.7638,2974103.5222364,0
+LAZ.US,D,20050727,000000,13.7346,13.828,13.573,13.7346,230658.14587843,0
+LAZ.US,D,20050728,000000,13.7346,13.9749,13.612,13.721,168817.99906333,0
+LAZ.US,D,20050729,000000,13.7171,13.9749,13.7171,13.8523,255808.42515074,0
+LAZ.US,D,20050801,000000,13.8523,13.9808,13.8212,13.9233,193623.95108254,0
+LAZ.US,D,20050802,000000,13.9233,13.9233,13.5848,13.7103,442711.31382118,0
+LAZ.US,D,20050803,000000,13.6703,13.6703,13.2335,13.5371,737284.82061624,0
+LAZ.US,D,20050804,000000,13.5371,13.6072,13.2647,13.4485,570190.51350353,0
+LAZ.US,D,20050805,000000,13.4398,13.4398,13.3522,13.3522,520747.17564276,0
+LAZ.US,D,20050808,000000,13.3776,13.5225,13.1022,13.4038,732978.16034607,0
+LAZ.US,D,20050809,000000,13.4398,13.8659,13.4223,13.7005,530398.61715517,0
+LAZ.US,D,20050810,000000,13.7005,13.7005,13.0643,13.3522,1826321.0010513,0
+LAZ.US,D,20050811,000000,13.2073,13.6227,13.181,13.4106,964330.09994344,0
+LAZ.US,D,20050812,000000,13.7005,13.7404,13.358,13.7103,521953.86279245,0
+LAZ.US,D,20050815,000000,13.7103,14.0781,13.6957,13.9477,825310.28414806,0
+LAZ.US,D,20050816,000000,13.9904,14.365,13.8971,14.1928,1560524.002033,0
+LAZ.US,D,20050817,000000,14.042,14.3465,14.042,14.0945,204298.09592879,0
+LAZ.US,D,20050818,000000,13.9904,14.1364,13.9681,14.1364,271828.37908176,0
+LAZ.US,D,20050819,000000,14.0781,14.2843,14.0781,14.2697,171229.31767761,0
+LAZ.US,D,20050822,000000,14.2114,14.3826,14.2114,14.3465,687498.18334492,0
+LAZ.US,D,20050823,000000,14.3291,14.6306,14.3291,14.5703,989131.94059246,0
+LAZ.US,D,20050824,000000,14.5703,14.5703,14.4818,14.5139,954157.54225992,0
+LAZ.US,D,20050825,000000,14.5703,14.7055,14.5139,14.5469,970350.17373876,0
+LAZ.US,D,20050826,000000,14.5469,14.6364,14.5411,14.6306,455117.37335842,0
+LAZ.US,D,20050829,000000,14.5003,14.5655,14.3037,14.3465,839944.70632629,0
+LAZ.US,D,20050830,000000,14.437,14.7163,14.437,14.5469,845974.03070455,0
+LAZ.US,D,20050831,000000,14.5995,14.7737,14.5528,14.7561,642019.23418631,0
+LAZ.US,D,20050901,000000,14.7561,14.8496,14.4487,14.7055,1034777.4002436,0
+LAZ.US,D,20050902,000000,14.7397,14.8622,14.5995,14.7795,277685.02591219,0
+LAZ.US,D,20050906,000000,14.6997,14.9196,14.6734,14.7795,1232537.3897336,0
+LAZ.US,D,20050907,000000,14.8048,15.1113,14.797,15.0694,824099.48562819,0
+LAZ.US,D,20050908,000000,15.0694,15.0918,14.8622,14.8778,304734.75821058,0
+LAZ.US,D,20050909,000000,14.8048,14.8622,14.5606,14.6618,533153.23518001,0
+LAZ.US,D,20050912,000000,14.6618,14.8194,14.6306,14.7629,477509.95107825,0
+LAZ.US,D,20050913,000000,14.7425,14.8496,14.6871,14.797,576044.07680632,0
+LAZ.US,D,20050914,000000,14.7679,14.8048,14.441,14.4818,340214.85507604,0
+LAZ.US,D,20050915,000000,14.4818,14.656,14.3465,14.656,229969.49137222,0
+LAZ.US,D,20050916,000000,14.6686,14.6997,14.473,14.5411,181044.18615492,0
+LAZ.US,D,20050919,000000,14.5995,14.5995,14.2046,14.2794,602748.45400906,0
+LAZ.US,D,20050920,000000,14.2639,14.4769,14.2639,14.3387,499729.85125025,0
+LAZ.US,D,20050921,000000,14.222,14.222,13.8815,13.9369,802570.29564749,0
+LAZ.US,D,20050922,000000,13.9341,13.9341,13.5808,13.7716,620659.6382258,0
+LAZ.US,D,20050923,000000,13.7005,13.9477,13.5429,13.8854,873714.47319424,0
+LAZ.US,D,20050926,000000,13.8465,14.1598,13.8465,14.0615,278716.97982896,0
+LAZ.US,D,20050927,000000,14.0615,14.2114,14.0118,14.185,247712.10941132,0
+LAZ.US,D,20050928,000000,14.185,14.2396,13.9341,14.0498,696108.42035763,0
+LAZ.US,D,20050929,000000,14.0781,14.5003,14.0663,14.4254,384833.50002315,0
+LAZ.US,D,20050930,000000,14.4166,14.7055,14.4166,14.6871,155381.01345187,0
+LAZ.US,D,20051003,000000,14.6871,14.7921,14.6306,14.7163,440127.31765907,0
+LAZ.US,D,20051004,000000,14.7163,14.7201,14.5703,14.6997,460281.25431244,0
+LAZ.US,D,20051005,000000,14.7347,14.7397,14.619,14.6364,292331.78220097,0
+LAZ.US,D,20051006,000000,14.6063,14.656,14.4526,14.473,556409.20063896,0
+LAZ.US,D,20051007,000000,14.5139,14.6306,14.5139,14.5323,113689.66407742,0
+LAZ.US,D,20051010,000000,14.5323,14.5606,14.3465,14.3514,228246.82726415,0
+LAZ.US,D,20051011,000000,14.3387,14.3563,14.1656,14.2473,304220.83693729,0
+LAZ.US,D,20051012,000000,14.2473,14.2639,14.0362,14.1656,531432.62675702,0
+LAZ.US,D,20051013,000000,14.1928,14.2755,13.828,14.2532,261150.12286532,0
+LAZ.US,D,20051014,000000,14.3087,14.6734,14.185,14.5139,292677.13729662,0
+LAZ.US,D,20051017,000000,14.5139,14.5995,14.3728,14.4672,60463.865645222,0
+LAZ.US,D,20051018,000000,14.4672,14.5528,14.4526,14.5528,139013.6487401,0
+LAZ.US,D,20051019,000000,14.4964,14.7055,14.3981,14.6618,431002.13153052,0
+LAZ.US,D,20051020,000000,14.6618,14.7921,14.6472,14.656,905237.37625536,0
+LAZ.US,D,20051021,000000,14.6618,14.6734,14.2755,14.3329,619110.67950809,0
+LAZ.US,D,20051024,000000,14.3387,14.4672,14.2473,14.3728,365883.16699182,0
+LAZ.US,D,20051025,000000,14.3757,14.5703,14.3757,14.5323,395856.08349269,0
+LAZ.US,D,20051026,000000,14.5411,14.9439,14.5207,14.8388,295603.40502675,0
+LAZ.US,D,20051027,000000,14.8194,14.8194,14.7425,14.8087,273206.71593673,0
+LAZ.US,D,20051028,000000,14.7853,14.8729,14.6228,14.7737,216187.1506651,0
+LAZ.US,D,20051031,000000,14.7425,15.0626,14.7425,15.0062,236859.11996196,0
+LAZ.US,D,20051101,000000,15.0062,15.2085,14.8894,15.1229,671130.81863315,0
+LAZ.US,D,20051102,000000,15.0918,15.6153,15.086,15.5364,595168.11522801,0
+LAZ.US,D,20051103,000000,15.3263,15.3545,15.0305,15.2085,1079563.5835258,0
+LAZ.US,D,20051104,000000,15.1501,15.2134,14.9556,15.0062,448398.36663141,0
+LAZ.US,D,20051107,000000,15.0218,15.2679,14.9761,15.048,226530.33021136,0
+LAZ.US,D,20051108,000000,14.9887,15.0918,14.7425,14.9643,237890.04603618,0
+LAZ.US,D,20051109,000000,16.8353,17.3285,16.1154,17.1836,3313977.133587,0
+LAZ.US,D,20051110,000000,17.3247,17.4735,16.7399,16.8353,1516077.0067911,0
+LAZ.US,D,20051111,000000,16.8965,17.1884,16.8917,17.1563,964838.882004,0
+LAZ.US,D,20051114,000000,17.1563,17.3528,16.8917,17.0211,405159.08638181,0
+LAZ.US,D,20051115,000000,17.0211,17.2419,16.8353,16.8353,859071.82827563,0
+LAZ.US,D,20051116,000000,16.7905,16.8119,16.5171,16.6495,275275.762983,0
+LAZ.US,D,20051117,000000,16.5434,16.7399,16.376,16.701,610496.33112519,0
+LAZ.US,D,20051118,000000,16.7778,17.2633,16.771,17.1884,674230.79175364,0
+LAZ.US,D,20051121,000000,17.1301,17.6768,17.1301,17.6768,432375.32917275,0
+LAZ.US,D,20051122,000000,17.852,18.3453,17.6554,18.3131,317653.71117856,0
+LAZ.US,D,20051123,000000,18.2868,18.9241,18.2576,18.3987,577078.08640818,0
+LAZ.US,D,20051125,000000,18.2868,18.4999,18.2042,18.4503,100427.41169887,0
+LAZ.US,D,20051128,000000,18.5184,18.5583,17.852,17.9551,296116.29845749,0
+LAZ.US,D,20051129,000000,17.9103,18.2576,17.9103,18.0553,272001.05662958,0
+LAZ.US,D,20051130,000000,18.065,18.2576,18.065,18.1691,187938.95395739,0
+LAZ.US,D,20051201,000000,18.1419,18.5583,18.1419,18.39,133674.0067106,0
+LAZ.US,D,20051202,000000,18.39,18.4941,18.0038,18.0757,200342.95780954,0
+LAZ.US,D,20051205,000000,18.0708,18.0893,17.7809,18.0426,224287.57777471,0
+LAZ.US,D,20051206,000000,18.0553,18.2528,17.9551,17.9551,336767.4711748,0
+LAZ.US,D,20051207,000000,17.9833,18.0553,17.6184,17.7041,1370001.0519134,0
+LAZ.US,D,20051208,000000,17.5027,17.7041,17.3528,17.7041,496802.55567759,0
+LAZ.US,D,20051209,000000,17.7343,17.7984,17.5299,17.7109,558125.69769176,0
+LAZ.US,D,20051212,000000,17.7411,17.8256,17.6768,17.7634,386210.80903557,0
+LAZ.US,D,20051213,000000,17.7634,18.2576,17.7634,18.2284,560198.85610821,0
+LAZ.US,D,20051214,000000,18.2344,18.3453,18.1448,18.3453,167779.87809129,0
+LAZ.US,D,20051215,000000,18.3987,18.9845,18.3987,18.7703,427037.74282835,0
+LAZ.US,D,20051216,000000,18.7703,18.9845,18.5923,18.6352,186037.44524622,0
+LAZ.US,D,20051219,000000,18.8093,18.8093,18.212,18.3676,218085.57584864,0
+LAZ.US,D,20051220,000000,18.2868,18.4202,17.8461,18.2576,136255.94718762,0
+LAZ.US,D,20051221,000000,18.2868,18.4892,18.1993,18.2868,106977.85224824,0
+LAZ.US,D,20051222,000000,18.2966,18.675,18.2966,18.5641,104564.47794886,0
+LAZ.US,D,20051223,000000,18.6614,18.7383,18.4892,18.4892,118001.46356032,0
+LAZ.US,D,20051227,000000,18.6235,18.8492,18.1993,18.3209,510074.05863905,0
+LAZ.US,D,20051228,000000,18.3209,18.3987,17.9473,18.3549,167440.69005091,0
+LAZ.US,D,20051229,000000,18.3617,18.4124,18.1419,18.3549,119895.77737368,0
+LAZ.US,D,20051230,000000,18.3549,18.5184,18.1633,18.5184,143844.50870903,0
+LAZ.US,D,20060103,000000,18.4328,18.7101,17.9969,18.5758,776734.44539661,0
+LAZ.US,D,20060104,000000,18.6614,18.7529,18.3209,18.5758,411877.06526627,0
+LAZ.US,D,20060105,000000,18.6352,18.6352,18.3617,18.4892,360201.25339432,0
+LAZ.US,D,20060106,000000,18.7217,18.7529,18.3754,18.5758,327127.33593041,0
+LAZ.US,D,20060109,000000,18.6196,18.639,18.2742,18.639,608949.42809259,0
+LAZ.US,D,20060110,000000,18.5758,19.7258,18.5758,19.285,795505.93382482,0
+LAZ.US,D,20060111,000000,19.4145,20.5975,19.2734,20.0838,595168.11522801,0
+LAZ.US,D,20060112,000000,19.9418,20.4321,19.8309,20.33,425828.99999357,0
+LAZ.US,D,20060113,000000,20.3368,20.3465,20.1442,20.2901,399650.87817467,0
+LAZ.US,D,20060117,000000,20.2327,20.3173,19.971,20.0323,577426.52503147,0
+LAZ.US,D,20060118,000000,20.0323,20.0323,19.0992,19.3308,704724.82442563,0
+LAZ.US,D,20060119,000000,19.3006,19.9466,19.2695,19.7364,591718.67564168,0
+LAZ.US,D,20060120,000000,19.7939,20.7512,19.7939,20.111,981205.21887322,0
+LAZ.US,D,20060123,000000,20.111,20.3864,19.9739,20.3465,333848.39834251,0
+LAZ.US,D,20060124,000000,20.0323,20.4234,20.0323,20.1743,566393.66313646,0
+LAZ.US,D,20060125,000000,20.2025,20.6549,20.2025,20.5382,518852.86182942,0
+LAZ.US,D,20060126,000000,20.5975,21.2766,20.5975,21.1667,471138.35513199,0
+LAZ.US,D,20060127,000000,21.3651,21.4897,20.9848,20.9848,396889.06525202,0
+LAZ.US,D,20060130,000000,21.1472,21.5889,21.1326,21.1326,465286.8475143,0
+LAZ.US,D,20060131,000000,21.1608,21.1764,20.7794,20.8164,168986.56524097,0
+LAZ.US,D,20060201,000000,20.8164,20.8417,20.1392,20.3066,535390.84840391,0
+LAZ.US,D,20060202,000000,20.2569,20.4895,20.0556,20.3368,349345.18041733,0
+LAZ.US,D,20060203,000000,20.364,20.6072,20.2142,20.3465,310582.15445808,0
+LAZ.US,D,20060206,000000,20.3173,20.3465,20.2327,20.2939,294221.98464414,0
+LAZ.US,D,20060207,000000,20.4039,20.5051,19.8815,19.971,635991.96549315,0
+LAZ.US,D,20060208,000000,21.189,22.3507,20.8767,21.1706,2570664.016435,0
+LAZ.US,D,20060209,000000,21.4478,21.6833,21.119,21.2056,1294549.186254,0
+LAZ.US,D,20060210,000000,21.2513,21.5675,21.2513,21.3856,504899.89925956,0
+LAZ.US,D,20060213,000000,21.4099,21.4099,20.6598,20.6929,596717.07394571,0
+LAZ.US,D,20060214,000000,20.725,21.189,20.4721,21.1472,516102.35517476,0
+LAZ.US,D,20060215,000000,21.1608,21.443,21.1249,21.1326,951913.76198073,0
+LAZ.US,D,20060216,000000,21.2455,21.4741,21.2455,21.3904,377943.87143342,0
+LAZ.US,D,20060217,000000,21.4274,21.9937,21.2124,21.945,683190.49523219,0
+LAZ.US,D,20060221,000000,22.2047,22.5424,22.0929,22.3507,765533.01732395,0
+LAZ.US,D,20060222,000000,22.4655,22.7204,22.4091,22.6465,712130.42997375,0
+LAZ.US,D,20060223,000000,22.8255,22.9266,22.4198,22.4655,938657.67665747,0
+LAZ.US,D,20060224,000000,22.6115,22.7574,22.232,22.6542,365537.81189617,0
+LAZ.US,D,20060227,000000,22.6542,22.7574,22.3507,22.4334,1076638.3436382,0
+LAZ.US,D,20060228,000000,22.3371,22.4334,22.0014,22.3371,421701.1843265,0
+LAZ.US,D,20060301,000000,22.3088,22.5696,22.2914,22.3837,562437.49717467,0
+LAZ.US,D,20060302,000000,22.3897,22.8965,22.3779,22.7574,781729.760173,0
+LAZ.US,D,20060303,000000,22.7837,23.418,22.7837,23.1339,2192554.6623516,0
+LAZ.US,D,20060306,000000,23.1339,23.2234,22.7915,22.7915,844599.80521976,0
+LAZ.US,D,20060307,000000,22.7915,22.9266,22.5102,22.6173,278889.65737678,0
+LAZ.US,D,20060308,000000,22.6747,22.9004,22.6115,22.7749,548999.48372065,0
+LAZ.US,D,20060309,000000,22.7749,22.9919,22.5764,22.6397,551240.1804722,0
+LAZ.US,D,20060310,000000,22.7272,23.0619,22.6289,22.733,364856.35228779,0
+LAZ.US,D,20060313,000000,22.8732,23.2234,22.8255,23.1553,790682.26875372,0
+LAZ.US,D,20060314,000000,23.3372,24.8452,23.2769,24.1613,2489531.2650206,0
+LAZ.US,D,20060315,000000,24.4094,24.4327,24.0922,24.2196,1325384.4626515,0
+LAZ.US,D,20060316,000000,24.5251,25.6236,24.4396,25.1653,1367074.7841833,0
+LAZ.US,D,20060317,000000,25.3103,25.9583,24.9211,25.6129,876644.85229455,0
+LAZ.US,D,20060320,000000,25.7442,26.7366,25.3483,25.3979,1094036.6344243,0
+LAZ.US,D,20060321,000000,25.537,25.6624,24.9027,24.9513,1362765.0403855,0
+LAZ.US,D,20060322,000000,24.9513,25.3415,24.3948,24.997,710240.22753058,0
+LAZ.US,D,20060323,000000,24.997,24.997,24.673,24.8589,568123.52214236,0
+LAZ.US,D,20060324,000000,25.5136,26.5576,25.5088,25.717,2076791.8398577,0
+LAZ.US,D,20060327,000000,25.8055,25.9485,25.427,25.4552,806012.54033599,0
+LAZ.US,D,20060328,000000,25.5419,25.5652,24.8589,24.8754,519024.51153469,0
+LAZ.US,D,20060329,000000,24.816,26.1781,24.7869,26.1236,782243.68144629,0
+LAZ.US,D,20060330,000000,26.0934,26.1937,25.2004,25.5769,786886.44622919,0
+LAZ.US,D,20060331,000000,25.6946,25.9203,25.6411,25.6868,390174.16989519,0
+LAZ.US,D,20060403,000000,25.6362,25.9038,25.4611,25.5963,918157.35706589,0
+LAZ.US,D,20060404,000000,25.861,26.1441,25.7734,25.8736,850115.20832472,0
+LAZ.US,D,20060405,000000,25.7442,27.0527,25.717,26.757,1127279.1180658,0
+LAZ.US,D,20060406,000000,26.4515,27.762,26.4408,27.2678,2742070.1230306,0
+LAZ.US,D,20060407,000000,27.2814,27.6044,26.2618,26.2774,731422.00673054,0
+LAZ.US,D,20060410,000000,26.5284,26.6821,26.0049,26.077,449433.40407582,0
+LAZ.US,D,20060411,000000,26.2618,26.4914,25.5837,25.7121,461487.94146213,0
+LAZ.US,D,20060412,000000,25.7695,26.4135,25.7695,26.3094,596028.41943951,0
+LAZ.US,D,20060413,000000,26.1937,26.3026,25.7734,26.1781,463388.42233076,0
+LAZ.US,D,20060417,000000,26.2229,26.4408,25.7803,26.0069,458041.58540345,0
+LAZ.US,D,20060418,000000,26.0049,26.4914,25.8211,26.4243,1552769.9578615,0
+LAZ.US,D,20060419,000000,26.5284,27.7212,26.5158,27.586,980169.15358627,0
+LAZ.US,D,20060420,000000,27.4867,28.0034,27.365,27.4137,877846.4002315,0
+LAZ.US,D,20060421,000000,27.4429,27.547,27.0664,27.2075,859071.82827563,0
+LAZ.US,D,20060424,000000,27.0527,27.117,26.1781,26.8135,484919.66799656,0
+LAZ.US,D,20060425,000000,26.8163,26.8163,26.1684,26.1849,350725.57295738,0
+LAZ.US,D,20060426,000000,26.2482,26.8777,26.2229,26.7162,455805.00002209,0
+LAZ.US,D,20060427,000000,26.7414,26.8835,25.9583,25.9757,494048.9654953,0
+LAZ.US,D,20060428,000000,25.9485,26.1557,25.682,25.7734,532977.47410454,0
+LAZ.US,D,20060501,000000,25.8094,25.933,24.1506,24.1574,1876103.5269525,0
+LAZ.US,D,20060502,000000,24.3822,25.4834,24.3822,24.9805,811354.23805057,0
+LAZ.US,D,20060503,000000,24.7869,24.9211,24.3247,24.3247,534701.16605515,0
+LAZ.US,D,20060504,000000,24.2041,25.1371,24.1808,24.8452,1123321.9242615,0
+LAZ.US,D,20060505,000000,25.0506,26.2063,25.0194,26.1752,729180.28213645,0
+LAZ.US,D,20060508,000000,26.2998,27.6833,26.2998,26.5284,1975158.7688517,0
+LAZ.US,D,20060509,000000,26.5284,26.8777,25.608,26.4135,976898.55860304,0
+LAZ.US,D,20060510,000000,26.7045,28.3896,26.5877,28.158,1828218.3983923,0
+LAZ.US,D,20060511,000000,28.2124,28.3896,27.621,27.8088,778624.64783976,0
+LAZ.US,D,20060512,000000,27.7085,27.8827,26.5576,26.6753,909891.44730628,0
+LAZ.US,D,20060515,000000,26.4467,26.7891,26.0934,26.3231,505592.66513596,0
+LAZ.US,D,20060516,000000,26.3231,26.5877,25.8658,26.1441,641326.46830992,0
+LAZ.US,D,20060517,000000,26.0283,26.0283,24.673,24.6818,1111775.1410932,0
+LAZ.US,D,20060518,000000,24.8005,25.322,23.9978,24.0319,907645.611342,0
+LAZ.US,D,20060519,000000,24.0319,24.5437,23.6875,23.957,1550015.3398367,0
+LAZ.US,D,20060522,000000,23.8285,23.9764,22.3507,23.7722,1768444.2150959,0
+LAZ.US,D,20060523,000000,24.0319,24.3822,23.2311,23.2311,1238043.5422556,0
+LAZ.US,D,20060524,000000,23.094,23.4248,22.3157,22.4548,976036.19870646,0
+LAZ.US,D,20060525,000000,22.698,23.1796,22.698,22.7778,598098.49432832,0
+LAZ.US,D,20060526,000000,22.8965,23.6417,22.8965,23.5503,797748.68626147,0
+LAZ.US,D,20060530,000000,23.5658,23.6417,22.9432,23.0298,490082.52110804,0
+LAZ.US,D,20060531,000000,23.0755,23.2613,22.8732,23.0366,598266.03266341,0
+LAZ.US,D,20060601,000000,23.0677,24.3131,23.0677,24.2226,921949.06822023,0
+LAZ.US,D,20060602,000000,24.673,25.8094,24.673,25.1371,2121573.9117697,0
+LAZ.US,D,20060605,000000,24.997,25.1935,24.0795,24.2663,1415652.6786199,0
+LAZ.US,D,20060606,000000,24.1506,24.5251,23.3937,23.8607,941068.99527174,0
+LAZ.US,D,20060607,000000,23.9453,23.9872,23.0366,23.1222,653561.90598443,0
+LAZ.US,D,20060608,000000,22.88,23.1047,21.8905,22.8916,1020650.7322833,0
+LAZ.US,D,20060609,000000,23.1047,23.4345,22.9607,22.9607,899038.45785692,0
+LAZ.US,D,20060612,000000,22.9004,23.0473,21.3904,21.5081,1158120.5615185,0
+LAZ.US,D,20060613,000000,21.514,21.9605,21.0042,21.2124,1351224.4242725,0
+LAZ.US,D,20060614,000000,21.1608,21.3331,20.4467,20.9283,903342.03459946,0
+LAZ.US,D,20060615,000000,21.2182,23.2029,21.2182,22.9344,1458201.2486781,0
+LAZ.US,D,20060616,000000,22.9344,22.9558,22.1755,22.4149,457359.09795252,0
+LAZ.US,D,20060619,000000,22.3312,22.3955,21.4206,21.624,621347.26488946,0
+LAZ.US,D,20060620,000000,21.5792,22.0258,21.37,21.7057,516270.9213524,0
+LAZ.US,D,20060621,000000,21.8176,22.0404,21.6522,21.8554,877157.74572528,0
+LAZ.US,D,20060622,000000,21.7709,22.0258,21.6882,21.8214,786886.44622919,0
+LAZ.US,D,20060623,000000,21.8672,22.0014,21.6833,21.9022,384659.79463278,0
+LAZ.US,D,20060626,000000,21.8272,22.1415,21.8039,22.0014,697486.7572126,0
+LAZ.US,D,20060627,000000,21.9139,22.2914,21.6016,21.658,369497.06138561,0
+LAZ.US,D,20060628,000000,21.6638,21.6638,20.6666,21.0898,822895.88200614,0
+LAZ.US,D,20060629,000000,21.0441,22.8654,21.0441,22.7574,1304026.922376,0
+LAZ.US,D,20060630,000000,22.843,23.6875,22.6056,23.453,747961.02114759,0
+LAZ.US,D,20060703,000000,23.4579,24.2196,23.4579,24.2196,254775.44339143,0
+LAZ.US,D,20060705,000000,24.2761,24.2867,22.843,23.1222,526951.23325393,0
+LAZ.US,D,20060706,000000,23.0249,23.2234,22.3507,22.5764,521953.86279245,0
+LAZ.US,D,20060707,000000,22.6348,23.0512,22.2748,22.3507,622732.79664225,0
+LAZ.US,D,20060710,000000,22.2641,22.3623,21.3058,21.7231,878186.61611442,0
+LAZ.US,D,20060711,000000,21.6833,22.1191,21.3515,22.0588,480958.36282204,0
+LAZ.US,D,20060712,000000,22.089,22.2213,21.7709,21.7971,401716.84169331,0
+LAZ.US,D,20060713,000000,21.624,21.7183,21.189,21.4478,876811.36278709,0
+LAZ.US,D,20060714,000000,21.4975,21.5043,20.9916,21.0733,670442.16412693,0
+LAZ.US,D,20060717,000000,21.0042,21.1355,20.2415,20.3173,1901945.5442587,0
+LAZ.US,D,20060718,000000,20.4574,20.6929,19.5925,19.971,919014.57774974,0
+LAZ.US,D,20060719,000000,20.0323,21.4274,20.0167,21.2182,1300235.2112217,0
+LAZ.US,D,20060720,000000,21.3058,21.5227,20.7512,20.9157,932454.64688884,0
+LAZ.US,D,20060721,000000,20.8116,20.8116,20.0556,20.3416,344524.59887385,0
+LAZ.US,D,20060724,000000,20.3533,21.3856,20.3173,21.3331,589307.35702741,0
+LAZ.US,D,20060725,000000,21.4158,21.6074,21.1832,21.443,770015.43866959,0
+LAZ.US,D,20060726,000000,21.4614,21.8554,21.189,21.7397,733840.52024266,0
+LAZ.US,D,20060727,000000,22.0014,22.6397,21.189,21.4799,880431.42423615,0
+LAZ.US,D,20060728,000000,21.5675,22.3205,21.5549,22.0296,1002221.5154232,0
+LAZ.US,D,20060731,000000,22.0792,23.0083,21.9859,22.6688,844946.18815796,0
+LAZ.US,D,20060801,000000,22.5871,22.5911,21.4975,21.945,1252521.7323668,0
+LAZ.US,D,20060802,000000,23.562,23.7945,22.6688,22.8011,1468530.0384288,0
+LAZ.US,D,20060803,000000,22.8595,24.0669,22.6397,23.8412,849596.1478387,0
+LAZ.US,D,20060804,000000,24.1204,24.4094,23.5124,23.8645,1056486.46267,0
+LAZ.US,D,20060807,000000,23.8607,24.1253,23.5726,23.6262,592405.27446281,0
+LAZ.US,D,20060808,000000,23.7138,23.8353,22.8916,23.1621,993090.16223934,0
+LAZ.US,D,20060809,000000,23.3372,23.598,21.9888,22.0792,755367.65453826,0
+LAZ.US,D,20060810,000000,21.9139,22.8079,21.8272,22.6542,612393.72846618,0
+LAZ.US,D,20060811,000000,22.7048,22.7204,22.0141,22.2816,511792.61137694,0
+LAZ.US,D,20060814,000000,22.4237,22.8079,22.089,22.6056,922289.28410315,0
+LAZ.US,D,20060815,000000,22.6397,23.7138,22.5871,23.6553,469592.47994193,0
+LAZ.US,D,20060816,000000,23.7722,23.8607,23.5386,23.6048,402578.17374734,0
+LAZ.US,D,20060817,000000,23.6116,23.9161,22.8848,22.9763,636163.61519844,0
+LAZ.US,D,20060818,000000,23.0988,23.6262,23.0988,23.3372,280099.42805411,0
+LAZ.US,D,20060821,000000,23.1971,23.2273,22.3157,22.6688,423765.09216004,0
+LAZ.US,D,20060822,000000,22.4655,22.9763,22.3546,22.5034,408606.47028305,0
+LAZ.US,D,20060823,000000,22.5871,22.843,21.9275,22.1299,331259.26296767,0
+LAZ.US,D,20060824,000000,22.1873,22.2495,21.8272,22.0978,174153.52972264,0
+LAZ.US,D,20060825,000000,22.0978,22.1299,21.4158,21.4478,362786.27739898,0
+LAZ.US,D,20060828,000000,21.3331,21.624,21.2708,21.3749,407917.81577683,0
+LAZ.US,D,20060829,000000,21.4332,21.5354,21.0898,21.4614,676645.19389556,0
+LAZ.US,D,20060830,000000,21.4332,21.5928,21.189,21.2766,300253.36470748,0
+LAZ.US,D,20060831,000000,21.37,21.9605,21.3651,21.8554,327990.72366954,0
+LAZ.US,D,20060901,000000,21.8623,21.9139,21.5081,21.8554,175015.88961922,0
+LAZ.US,D,20060905,000000,21.9139,22.4091,21.8554,22.4042,358303.85605333,0
+LAZ.US,D,20060906,000000,22.2641,22.27,21.9022,22.0336,406368.85705913,0
+LAZ.US,D,20060907,000000,21.9888,22.0258,21.3856,21.7757,489919.09414313,0
+LAZ.US,D,20060908,000000,21.8098,21.9382,21.3515,21.5714,193451.27353471,0
+LAZ.US,D,20060911,000000,21.5792,21.624,21.189,21.5295,242892.55571039,0
+LAZ.US,D,20060912,000000,21.584,22.232,21.584,22.2106,1149848.4847036,0
+LAZ.US,D,20060913,000000,22.3955,23.9512,22.2856,23.0171,1293173.9329267,0
+LAZ.US,D,20060914,000000,22.9607,23.4676,22.8303,23.4676,634613.62863819,0
+LAZ.US,D,20060915,000000,23.4676,23.9161,23.4453,23.8179,1044080.4031327,0
+LAZ.US,D,20060918,000000,23.8645,23.8645,22.88,23.0083,377943.87143342,0
+LAZ.US,D,20060919,000000,23.0755,23.3372,23.0083,23.1456,270281.47604916,0
+LAZ.US,D,20060920,000000,23.2234,23.3139,22.843,23.057,641506.34075556,0
+LAZ.US,D,20060921,000000,22.9344,23.2613,22.521,22.6115,1136758.9098729,0
+LAZ.US,D,20060922,000000,22.6115,22.7389,22.2446,22.7048,357098.19674619,0
+LAZ.US,D,20060925,000000,22.5803,23.308,22.2378,23.0823,430483.0710445,0
+LAZ.US,D,20060926,000000,23.0755,23.9161,23.0755,23.7089,797915.19675401,0
+LAZ.US,D,20060927,000000,23.6875,23.8947,23.4822,23.5056,301976.02881555,0
+LAZ.US,D,20060928,000000,23.6233,23.6233,22.7136,23.2234,693528.53556572,0
+LAZ.US,D,20060929,000000,23.2234,23.527,23.1047,23.2079,320232.56812794,0
+LAZ.US,D,20061002,000000,23.2653,23.2653,22.521,22.7837,559163.8186638,0
+LAZ.US,D,20061003,000000,22.698,23.2535,22.4966,23.0988,511620.96167167,0
+LAZ.US,D,20061004,000000,23.0988,23.7848,22.8371,23.6661,599990.75245658,0
+LAZ.US,D,20061005,000000,23.6349,24.3296,23.5658,24.1506,539877.38111974,0
+LAZ.US,D,20061006,000000,24.1506,24.4259,23.9161,24.3247,746414.11811499,0
+LAZ.US,D,20061009,000000,24.3822,24.781,24.2945,24.6312,629105.42043106,0
+LAZ.US,D,20061010,000000,24.7489,24.82,23.9394,24.3685,586722.33302275,0
+LAZ.US,D,20061011,000000,24.3685,24.4259,24.0046,24.2703,630126.06807981,0
+LAZ.US,D,20061012,000000,24.2041,24.4901,23.8763,24.1253,591375.37623113,0
+LAZ.US,D,20061013,000000,23.8879,24.3627,23.7722,24.2196,322304.69870185,0
+LAZ.US,D,20061016,000000,24.1613,24.4396,24.0387,24.3822,453566.35895563,0
+LAZ.US,D,20061017,000000,24.2945,24.2945,23.5658,23.9249,629105.42043106,0
+LAZ.US,D,20061018,000000,24.0046,24.2663,23.6048,23.7312,841328.182394,0
+LAZ.US,D,20061019,000000,23.6875,23.7478,22.7837,23.1339,1159490.6756331,0
+LAZ.US,D,20061020,000000,23.0755,23.1456,22.4091,22.4655,842362.19199585,0
+LAZ.US,D,20061023,000000,22.4996,23.0988,22.1454,23.0171,920052.69872179,0
+LAZ.US,D,20061024,000000,22.9607,23.2448,22.8547,23.2029,500078.28987355,0
+LAZ.US,D,20061025,000000,23.2769,24.0319,23.0823,24.0319,787407.56240031,0
+LAZ.US,D,20061026,000000,23.9161,24.1078,23.3859,24.1078,769489.18328574,0
+LAZ.US,D,20061027,000000,24.0795,24.173,23.4637,23.5921,302662.62763667,0
+LAZ.US,D,20061030,000000,23.5882,23.6048,23.308,23.4676,237381.26397562,0
+LAZ.US,D,20061031,000000,23.527,24.6118,23.453,24.6118,735214.74572743,0
+LAZ.US,D,20061101,000000,22.6397,24.1808,22.6397,23.6262,2801156.6796634,0
+LAZ.US,D,20061102,000000,23.3654,24.1672,23.0988,24.0631,982926.85513874,0
+LAZ.US,D,20061103,000000,24.0669,24.5009,24.0163,24.3822,1412031.5893283,0
+LAZ.US,D,20061106,000000,24.4094,25.5583,24.4094,25.4436,1614957.5154574,0
+LAZ.US,D,20061107,000000,25.3716,25.8736,25.2286,25.4552,693183.18047006,0
+LAZ.US,D,20061108,000000,25.2286,25.4718,24.8452,25.2918,363990.90886357,0
+LAZ.US,D,20061109,000000,25.3415,25.3677,24.637,24.9337,454081.30807146,0
+LAZ.US,D,20061110,000000,24.9337,24.961,24.4901,24.7713,818589.22173596,0
+LAZ.US,D,20061113,000000,24.7713,24.7869,24.4006,24.5836,955708.55666271,0
+LAZ.US,D,20061114,000000,24.7227,25.1371,24.4649,25.0836,548136.09598153,0
+LAZ.US,D,20061115,000000,25.2004,26.0361,25.0992,26.0069,822895.88200614,0
+LAZ.US,D,20061116,000000,25.9485,26.2326,25.7004,26.146,1007046.2083368,0
+LAZ.US,D,20061117,000000,26.0069,26.0069,25.6566,25.9281,599990.75245658,0
+LAZ.US,D,20061120,000000,25.6946,26.72,25.6946,26.5819,802058.43005929,0
+LAZ.US,D,20061121,000000,26.1236,26.1626,25.0506,25.5195,1791526.4751645,0
+LAZ.US,D,20061122,000000,25.4095,26.2161,25.4095,26.1528,998431.85995393,0
+LAZ.US,D,20061124,000000,25.9485,26.1752,25.6868,26.077,176567.93186456,0
+LAZ.US,D,20061127,000000,25.9757,26.2229,24.9805,25.0301,890594.73133676,0
+LAZ.US,D,20061128,000000,24.8452,25.2976,24.8384,24.9397,1186885.7630271,0
+LAZ.US,D,20061129,000000,25.0378,25.3609,24.9445,25.246,835471.53556357,0
+LAZ.US,D,20061130,000000,25.5711,26.7366,25.5711,26.3669,2853004.1412407,0
+LAZ.US,D,20061201,000000,26.7045,26.7045,26.1071,26.1781,9046516.0878805,0
+LAZ.US,D,20061204,000000,26.4408,27.1102,26.4135,27.0527,1765513.8359955,0
+LAZ.US,D,20061205,000000,27.1316,28.3896,27.0168,28.3195,1843889.9137001,0
+LAZ.US,D,20061206,000000,28.0102,28.6065,27.8632,28.2835,1885236.9358214,0
+LAZ.US,D,20061207,000000,28.2124,28.5871,27.7746,27.8759,1428741.225608,0
+LAZ.US,D,20061208,000000,27.8088,28.05,27.5285,27.8088,1311431.5000815,0
+LAZ.US,D,20061211,000000,27.8691,27.8691,27.3816,27.7212,1077499.6756922,0
+LAZ.US,D,20061212,000000,27.7212,28.2242,27.3427,28.0724,860101.72650731,0
+LAZ.US,D,20061213,000000,28.0724,28.3263,27.8953,27.9868,1321250.4799291,0
+LAZ.US,D,20061214,000000,28.0102,28.1843,27.9333,28.1123,469760.01827703,0
+LAZ.US,D,20061215,000000,28.2348,28.2718,27.8088,28.0675,1005325.5999139,0
+LAZ.US,D,20061218,000000,28.1843,28.3059,27.7572,27.8262,711788.15840574,0
+LAZ.US,D,20061219,000000,27.9527,27.9527,27.3203,27.5732,1204974.7640045,0
+LAZ.US,D,20061220,000000,27.7163,28.1843,27.6959,28.0102,1123838.9290624,0
+LAZ.US,D,20061221,000000,28.0102,28.5919,27.8632,28.2242,1165523.083539,0
+LAZ.US,D,20061222,000000,28.3896,28.3896,27.621,27.6677,571561.65546068,0
+LAZ.US,D,20061226,000000,27.7484,28.0384,27.6705,27.7834,342797.8233956,0
+LAZ.US,D,20061227,000000,27.6599,28.0102,27.6599,27.8691,547622.17470824,0
+LAZ.US,D,20061228,000000,27.8691,27.979,27.5801,27.6433,601881.98274229,0
+LAZ.US,D,20061229,000000,27.6433,27.6765,27.2075,27.4809,668547.85031359,0
+LAZ.US,D,20070103,000000,27.4731,27.979,27.4731,27.655,1685584.6882032,0
+LAZ.US,D,20070104,000000,27.6891,27.9216,27.6385,27.7892,762775.31577147,0
+LAZ.US,D,20070105,000000,27.7484,27.7484,27.0285,27.1286,768466.4799519,0
+LAZ.US,D,20070108,000000,27.1286,27.3855,26.8952,27.3369,765874.26104942,0
+LAZ.US,D,20070109,000000,29.0258,29.8139,28.3516,29.1339,3726202.6374764,0
+LAZ.US,D,20070110,000000,28.6182,29.9725,28.5919,29.8567,1393431.7506053,0
+LAZ.US,D,20070111,000000,29.7964,30.8141,29.6047,30.565,1537436.6027516,0
+LAZ.US,D,20070112,000000,30.5854,30.9172,30.2449,30.565,980518.62005211,0
+LAZ.US,D,20070116,000000,30.5698,31.2052,30.4531,30.9133,1224951.9117398,0
+LAZ.US,D,20070117,000000,30.5922,31.6236,30.5358,30.9814,861826.44630047,0
+LAZ.US,D,20070118,000000,30.924,30.995,29.4772,29.7283,1028744.9923377,0
+LAZ.US,D,20070119,000000,29.7964,29.9414,29.4977,29.6349,1475595.428094,0
+LAZ.US,D,20070122,000000,29.7565,29.921,28.8536,29.1893,1234086.3484513,0
+LAZ.US,D,20070123,000000,29.2535,29.6864,28.9918,29.0716,1129004.8657015,0
+LAZ.US,D,20070124,000000,29.2039,30.1963,29.1533,29.8772,1034777.4002436,0
+LAZ.US,D,20070125,000000,29.8772,30.4132,28.8799,29.0258,1353980.0701399,0
+LAZ.US,D,20070126,000000,29.2302,29.3236,28.9198,28.9509,1087665.038478,0
+LAZ.US,D,20070129,000000,29.0862,29.6982,28.9675,29.0258,492840.22266052,0
+LAZ.US,D,20070130,000000,29.1397,29.4772,29.0258,29.3041,452705.0269016,0
+LAZ.US,D,20070131,000000,29.1115,29.7867,28.9869,29.4656,804985.72563195,0
+LAZ.US,D,20070201,000000,29.8956,30.0737,29.2224,29.27,1099380.3878239,0
+LAZ.US,D,20070202,000000,29.3839,30.0163,29.2914,29.7224,981029.45779775,0
+LAZ.US,D,20070205,000000,29.6349,30.1807,29.6232,29.9414,917982.62383297,0
+LAZ.US,D,20070206,000000,30.0698,30.5786,29.921,30.3218,1494029.7841669,0
+LAZ.US,D,20070207,000000,32.8854,33.0313,31.6274,31.6975,4026971.9791424,0
+LAZ.US,D,20070208,000000,31.5467,32.3581,31.2587,31.9281,1772057.0816471,0
+LAZ.US,D,20070209,000000,32.1615,32.4155,30.9464,31.1848,1484896.375298,0
+LAZ.US,D,20070212,000000,31.2052,31.3472,30.4375,30.4657,1230527.957555,0
+LAZ.US,D,20070213,000000,30.7566,31.0456,30.4823,30.9415,1255699.8215208,0
+LAZ.US,D,20070214,000000,30.8889,31.5418,30.8043,31.2052,1392072.9427587,0
+LAZ.US,D,20070215,000000,31.4358,31.5223,30.7712,30.9016,1217723.0951097,0
+LAZ.US,D,20070216,000000,30.8442,31.1098,30.6545,30.7654,1343300.7860809,0
+LAZ.US,D,20070220,000000,30.7712,31.4708,30.4599,31.3472,1386884.3935836,0
+LAZ.US,D,20070221,000000,31.247,31.7782,31.247,31.6897,1113501.9165714,0
+LAZ.US,D,20070222,000000,31.9095,32.3395,31.7295,31.9573,1328655.0576347,0
+LAZ.US,D,20070223,000000,32.0428,32.1197,31.5223,31.6099,1159842.1977841,0
+LAZ.US,D,20070226,000000,31.8122,31.8813,31.0008,31.0515,909119.53755379,0
+LAZ.US,D,20070227,000000,30.6545,30.6545,29.4082,29.63,1883170.9723028,0
+LAZ.US,D,20070228,000000,29.63,30.7654,28.8799,29.8567,2015982.6191169,0
+LAZ.US,D,20070301,000000,29.1397,29.5132,28.9431,29.164,1571162.1723901,0
+LAZ.US,D,20070302,000000,29.0258,29.5717,28.3263,28.5024,1205318.063415,0
+LAZ.US,D,20070305,000000,28.3001,28.3059,27.2873,27.4235,1917446.4377036,0
+LAZ.US,D,20070306,000000,27.6833,28.9431,27.6833,28.7339,2418386.0596313,0
+LAZ.US,D,20070307,000000,28.5598,28.7904,28.1201,28.4742,1399111.6085177,0
+LAZ.US,D,20070308,000000,28.7339,29.7507,28.6882,29.2457,1146577.8897204,0
+LAZ.US,D,20070309,000000,29.6932,29.704,28.8536,29.1601,1367074.7841833,0
+LAZ.US,D,20070312,000000,29.1601,29.27,28.6182,29.2302,547447.44147532,0
+LAZ.US,D,20070313,000000,29.2321,29.2321,27.4478,27.5169,810491.87815399,0
+LAZ.US,D,20070314,000000,27.402,28.0617,27.3242,27.9527,1414443.9357851,0
+LAZ.US,D,20070315,000000,27.8632,28.8468,27.8632,28.8264,1095935.0596078,0
+LAZ.US,D,20070316,000000,28.9675,28.9675,28.4012,28.5481,550378.84841817,0
+LAZ.US,D,20070319,000000,28.6882,29.3304,28.6882,29.1027,885258.1728349,0
+LAZ.US,D,20070320,000000,29.0794,29.9618,29.0317,29.5074,670101.94824402,0
+LAZ.US,D,20070321,000000,29.5785,30.6866,29.4656,30.5698,1337097.7563122,0
+LAZ.US,D,20070322,000000,30.5786,30.744,29.8626,30.0114,1090938.7169888,0
+LAZ.US,D,20070323,000000,30.1807,30.4531,29.7964,30.0581,413769.32339452,0
+LAZ.US,D,20070326,000000,30.0737,30.3374,29.6524,30.2205,528843.49138219,0
+LAZ.US,D,20070327,000000,30.2283,30.2634,29.921,29.9871,406019.39059329,0
+LAZ.US,D,20070328,000000,29.9258,29.9316,28.4518,29.1533,993829.18103034,0
+LAZ.US,D,20070329,000000,29.2914,29.7341,29.2914,29.5717,713680.41653399,0
+LAZ.US,D,20070330,000000,29.5717,30.4765,29.0025,29.129,505931.85317633,0
+LAZ.US,D,20070402,000000,29.1339,29.344,28.8108,28.8225,634960.01157639,0
+LAZ.US,D,20070403,000000,29.2302,29.6105,29.2175,29.4491,863552.19393618,0
+LAZ.US,D,20070404,000000,29.5016,29.7691,29.4588,29.6582,521089.44721078,0
+LAZ.US,D,20070405,000000,29.6047,30.0649,29.5717,29.9005,437718.05472988,0
+LAZ.US,D,20070409,000000,29.953,30.1068,29.7098,29.7799,417567.20160414,0
+LAZ.US,D,20070410,000000,29.8101,29.9316,29.7176,29.8187,286131.83595999,0
+LAZ.US,D,20070411,000000,29.9355,30.0241,29.2584,29.3508,730412.6653498,0
+LAZ.US,D,20070412,000000,29.3673,29.4539,29.0317,29.1485,805153.26396705,0
+LAZ.US,D,20070413,000000,29.2584,29.3567,28.8935,29.0132,907303.33977399,0
+LAZ.US,D,20070416,000000,29.2009,30.8579,29.1717,30.7265,1461472.8715039,0
+LAZ.US,D,20070417,000000,30.6798,31.1526,30.6292,30.744,555889.1123104,0
+LAZ.US,D,20070418,000000,30.7498,31.6586,30.6983,31.1468,1160356.1190573,0
+LAZ.US,D,20070419,000000,31.0106,31.2723,30.6059,30.8579,504555.57200646,0
+LAZ.US,D,20070420,000000,31.2314,31.3433,30.7966,31.0456,829784.48275333,0
+LAZ.US,D,20070423,000000,31.0933,31.4649,30.7966,30.7966,533153.23518001,0
+LAZ.US,D,20070424,000000,30.8374,31.1225,30.1515,30.3442,690253.8292123,0
+LAZ.US,D,20070425,000000,30.4765,31.3871,30.4415,31.2587,568123.52214236,0
+LAZ.US,D,20070426,000000,31.2314,31.569,30.9415,31.173,698870.2332803,0
+LAZ.US,D,20070427,000000,31.1283,31.7363,30.9882,31.64,1107223.8542969,0
+LAZ.US,D,20070430,000000,31.6236,31.7928,31.209,31.4358,726430.80332434,0
+LAZ.US,D,20070501,000000,31.4649,32.1489,31.1526,31.9095,1247527.445433,0
+LAZ.US,D,20070502,000000,31.8122,32.6432,31.787,32.3629,1167421.5087225,0
+LAZ.US,D,20070503,000000,32.3211,32.6548,31.7675,31.819,1549675.1239538,0
+LAZ.US,D,20070504,000000,31.9573,32.3395,31.6975,32.04,893355.51641687,0
+LAZ.US,D,20070507,000000,32.1615,32.1868,31.2665,31.2907,1364832.0317467,0
+LAZ.US,D,20070508,000000,30.0698,31.3472,30.0163,30.9678,5783525.0838169,0
+LAZ.US,D,20070509,000000,30.708,30.8306,30.134,30.6623,3401834.0309411,0
+LAZ.US,D,20070510,000000,30.565,30.565,29.9005,29.953,1507295.1200731,0
+LAZ.US,D,20070511,000000,29.8772,30.6487,29.8674,30.5514,1614957.5154574,0
+LAZ.US,D,20070514,000000,30.5514,31.2052,30.3218,30.4201,1323145.821585,0
+LAZ.US,D,20070515,000000,30.4201,30.4657,29.8402,30.0435,1910216.593231,0
+LAZ.US,D,20070516,000000,30.0649,30.2575,29.7098,30.0367,1144164.515421,0
+LAZ.US,D,20070517,000000,30.0367,30.0367,29.6232,29.8956,1158808.1881822,0
+LAZ.US,D,20070518,000000,29.9783,30.3597,29.7867,30.1875,785686.95397733,0
+LAZ.US,D,20070521,000000,30.2575,30.708,30.2089,30.5115,604298.4405693,0
+LAZ.US,D,20070522,000000,30.5854,30.6545,30.349,30.3714,748134.72653796,0
+LAZ.US,D,20070523,000000,30.4307,30.744,30.4025,30.4375,878055.05226846,0
+LAZ.US,D,20070524,000000,30.494,30.5698,29.5016,29.6582,913679.04709043,0
+LAZ.US,D,20070525,000000,29.6582,29.7458,29.4656,29.6796,410672.43380167,0
+LAZ.US,D,20070529,000000,29.6047,30.8889,29.5989,30.7654,1151570.1209691,0
+LAZ.US,D,20070530,000000,30.4493,30.8529,30.349,30.8529,497835.53743691,0
+LAZ.US,D,20070531,000000,31.2314,31.4805,31.14,31.2791,450292.68044477,0
+LAZ.US,D,20070601,000000,31.4066,31.7996,31.247,31.6478,668201.46737539,0
+LAZ.US,D,20070604,000000,31.5087,31.5564,30.9814,31.2266,969146.57011672,0
+LAZ.US,D,20070605,000000,31.2314,31.2907,30.8082,30.8821,629443.58062888,0
+LAZ.US,D,20070606,000000,30.8248,30.8948,30.0114,30.1378,864236.73707221,0
+LAZ.US,D,20070607,000000,30.0698,30.1515,29.2321,29.2584,626346.69103603,0
+LAZ.US,D,20070608,000000,28.9383,29.2039,28.8624,29.0462,1046490.6939045,0
+LAZ.US,D,20070611,000000,29.0531,29.56,28.9149,29.4209,590686.72172493,0
+LAZ.US,D,20070612,000000,29.2866,29.3917,28.8594,29.02,956401.32253911,0
+LAZ.US,D,20070613,000000,29.2107,29.665,29.1845,29.63,689396.60852846,0
+LAZ.US,D,20070614,000000,29.63,29.7691,29.1115,29.1397,755026.4108128,0
+LAZ.US,D,20070615,000000,28.6182,29.27,28.5803,29.02,3155151.8197614,0
+LAZ.US,D,20070618,000000,29.0862,29.2107,28.4645,28.6882,906446.11909014,0
+LAZ.US,D,20070619,000000,28.6552,28.7525,28.23,28.2475,748994.0029069,0
+LAZ.US,D,20070620,000000,28.5093,28.5559,27.4478,27.5674,2096258.1498474,0
+LAZ.US,D,20070621,000000,27.4731,27.6044,26.7045,26.9536,2704685.4339264,0
+LAZ.US,D,20070622,000000,26.8329,27.3486,26.6549,26.9302,5238488.9609558,0
+LAZ.US,D,20070625,000000,26.9302,27.1696,26.0244,26.111,2304174.2515401,0
+LAZ.US,D,20070626,000000,26.1003,26.1003,25.6012,25.7734,2311364.0101535,0
+LAZ.US,D,20070627,000000,25.677,25.7637,25.4718,25.7345,2265242.6594033,0
+LAZ.US,D,20070628,000000,25.8512,26.5712,25.682,26.4291,3134993.7717379,0
+LAZ.US,D,20070629,000000,26.4661,27.1628,25.9281,26.1441,1588945.904131,0
+LAZ.US,D,20070702,000000,26.5576,26.5576,25.9757,26.3231,729358.098897,0
+LAZ.US,D,20070703,000000,26.3776,26.9886,26.3172,26.9536,884733.97313614,0
+LAZ.US,D,20070705,000000,26.8835,27.0459,26.4195,26.541,1520041.3954932,0
+LAZ.US,D,20070706,000000,26.4788,27.2814,26.4195,27.2755,633750.24089906,0
+LAZ.US,D,20070709,000000,27.2755,27.3592,26.3903,26.4962,1272328.2582394,0
+LAZ.US,D,20070710,000000,26.935,27.2513,26.5935,26.7414,2864717.4349015,0
+LAZ.US,D,20070711,000000,26.5877,26.8669,26.505,26.6393,1736747.6066444,0
+LAZ.US,D,20070712,000000,26.9176,28.8624,26.8329,27.8088,4448340.1424838,0
+LAZ.US,D,20070713,000000,28.1035,28.8799,27.8953,28.3137,2199268.5298659,0
+LAZ.US,D,20070716,000000,28.2942,28.3516,27.6765,27.8262,1675765.7083557,0
+LAZ.US,D,20070717,000000,27.8088,27.9333,27.547,27.833,1208929.9021237,0
+LAZ.US,D,20070718,000000,27.7484,27.7484,27.0975,27.4867,1732785.2736273,0
+LAZ.US,D,20070719,000000,27.8399,27.9333,26.9244,27.08,2008919.2851367,0
+LAZ.US,D,20070720,000000,27.0527,27.0527,25.7734,25.8892,1248900.6430752,0
+LAZ.US,D,20070723,000000,26.0176,26.2063,25.6362,25.7121,1136928.5038931,0
+LAZ.US,D,20070724,000000,25.6129,25.6129,23.6836,23.8004,3463153.0615851,0
+LAZ.US,D,20070725,000000,23.9638,24.1836,23.0473,23.3596,4903735.0333297,0
+LAZ.US,D,20070726,000000,22.843,22.8848,21.8176,22.2641,4106381.0386061,0
+LAZ.US,D,20070727,000000,22.521,22.5288,20.4837,21.5043,5414859.5470515,0
+LAZ.US,D,20070730,000000,21.5889,22.1454,20.8855,20.9848,4672941.2122352,0
+LAZ.US,D,20070731,000000,21.945,22.8138,21.009,21.4975,4673647.3400647,0
+LAZ.US,D,20070801,000000,21.584,23.2311,21.1706,23.1971,5427633.5742204,0
+LAZ.US,D,20070802,000000,23.8947,24.4327,23.562,24.0319,5660537.556063,0
+LAZ.US,D,20070803,000000,24.0387,24.2557,22.5356,22.7749,4246429.7247907,0
+LAZ.US,D,20070806,000000,22.8547,25.1935,21.8672,24.781,4302864.4476533,0
+LAZ.US,D,20070807,000000,24.6118,24.7752,23.9249,24.2605,3420261.1921162,0
+LAZ.US,D,20070808,000000,24.5836,25.608,23.2711,23.6875,3227332.0625952,0
+LAZ.US,D,20070809,000000,23.1262,24.2196,22.3673,22.7272,2840947.5481693,0
+LAZ.US,D,20070810,000000,22.6397,23.8607,21.2649,23.6553,4654174.8630197,0
+LAZ.US,D,20070813,000000,24.2041,24.3539,22.9072,23.3859,1973944.8868042,0
+LAZ.US,D,20070814,000000,23.3791,23.4579,22.1989,22.7837,2366275.4703621,0
+LAZ.US,D,20070815,000000,22.2914,22.5803,20.9848,21.3263,2979619.9531838,0
+LAZ.US,D,20070816,000000,20.6384,22.88,20.1548,22.1055,3417161.2189958,0
+LAZ.US,D,20070817,000000,22.8848,23.6553,22.0978,22.1581,3690711.234343,0
+LAZ.US,D,20070820,000000,22.4334,23.5328,22.3897,22.9558,1964478.4569502,0
+LAZ.US,D,20070821,000000,22.7837,23.9696,22.7272,23.8947,1472152.1555629,0
+LAZ.US,D,20070822,000000,23.9453,24.4687,23.742,24.1204,1851129.0087557,0
+LAZ.US,D,20070823,000000,23.9764,24.2663,23.0473,23.1796,1808579.4108548,0
+LAZ.US,D,20070824,000000,23.1621,23.558,22.8216,23.1262,1088351.6372991,0
+LAZ.US,D,20070827,000000,23.1134,23.3032,22.843,23.1047,761739.25048452,0
+LAZ.US,D,20070828,000000,22.8732,22.9879,21.8098,21.9703,730218.4031085,0
+LAZ.US,D,20070829,000000,22.1347,22.6591,21.9022,22.6289,1160008.7082765,0
+LAZ.US,D,20070830,000000,22.4198,22.9879,22.0792,22.5667,797571.89734346,0
+LAZ.US,D,20070831,000000,22.9987,23.4307,22.6854,23.2711,888701.44536595,0
+LAZ.US,D,20070904,000000,23.2477,24.2041,22.8732,23.9093,1050906.3054846,0
+LAZ.US,D,20070905,000000,23.742,23.8179,22.6056,22.6465,980169.15358627,0
+LAZ.US,D,20070906,000000,22.7574,23.0249,22.6542,22.8371,1081808.3916476,0
+LAZ.US,D,20070907,000000,22.3837,23.0988,22.0336,22.6465,1142617.6123884,0
+LAZ.US,D,20070910,000000,22.843,23.0249,21.9207,22.3837,1712804.0145218,0
+LAZ.US,D,20070911,000000,22.3507,23.1494,22.3507,22.7515,741242.01442059,0
+LAZ.US,D,20070912,000000,22.6115,23.7945,22.5424,23.5814,2562915.1114763,0
+LAZ.US,D,20070913,000000,23.6875,24.4094,23.2769,24.2819,1622364.148848,0
+LAZ.US,D,20070914,000000,24.1204,24.9027,23.8947,24.7091,1505743.0778278,0
+LAZ.US,D,20070917,000000,24.5573,24.673,23.8072,24.0095,992051.01342475,0
+LAZ.US,D,20070918,000000,24.3354,25.8055,23.523,25.6946,1890752.3389264,0
+LAZ.US,D,20070919,000000,25.7734,26.4788,25.1615,25.427,1228747.7342643,0
+LAZ.US,D,20070920,000000,25.4552,25.7637,24.6244,24.6244,1374996.3666899,0
+LAZ.US,D,20070921,000000,24.7305,25.246,24.5251,24.7421,1558282.2774389,0
+LAZ.US,D,20070924,000000,24.5836,24.8384,23.7478,23.9054,1101785.539383,0
+LAZ.US,D,20070925,000000,23.8285,24.0231,23.1689,23.7011,1141239.2755334,0
+LAZ.US,D,20070926,000000,24.0046,24.4901,23.6553,24.1613,1980148.9444154,0
+LAZ.US,D,20070927,000000,23.8879,24.5009,23.8471,24.2663,1102475.2217317,0
+LAZ.US,D,20070928,000000,23.9453,24.7489,23.8879,24.6118,1130554.8522617,0
+LAZ.US,D,20071001,000000,24.3354,25.7004,24.0991,25.4319,1260783.5307562,0
+LAZ.US,D,20071002,000000,25.2752,26.4408,24.9397,26.3844,1230124.0154343,0
+LAZ.US,D,20071003,000000,25.861,26.363,25.8094,26.2375,1154498.4443844,0
+LAZ.US,D,20071004,000000,25.7218,27.156,25.7218,26.9,1368624.7707436,0
+LAZ.US,D,20071005,000000,26.8329,28.662,26.8163,27.9459,1785327.556766,0
+LAZ.US,D,20071008,000000,27.8632,27.9391,27.08,27.2755,985337.14591048,0
+LAZ.US,D,20071009,000000,27.5732,27.8632,27.1744,27.7484,1156565.4357456,0
+LAZ.US,D,20071010,000000,27.8632,28.9383,27.6705,28.1201,1562589.9655516,0
+LAZ.US,D,20071011,000000,28.4158,29.0862,27.4478,27.5674,1187231.1181229,0
+LAZ.US,D,20071012,000000,27.833,28.1259,27.547,27.7212,943303.52496802,0
+LAZ.US,D,20071015,000000,27.9216,27.979,26.6053,26.8553,1051489.0922085,0
+LAZ.US,D,20071016,000000,26.6354,27.3758,26.4243,26.9778,517476.58065954,0
+LAZ.US,D,20071017,000000,27.1364,27.2143,26.5284,26.8251,553133.466443,0
+LAZ.US,D,20071018,000000,26.72,27.6959,26.3094,27.3524,575183.77259483,0
+LAZ.US,D,20071019,000000,27.2191,27.2191,25.9378,26.1236,947096.2639649,0
+LAZ.US,D,20071022,000000,25.9485,26.8076,25.6362,26.0711,934348.96070219,0
+LAZ.US,D,20071023,000000,26.3231,26.5518,25.9709,26.4359,638403.28410744,0
+LAZ.US,D,20071024,000000,25.9757,26.9584,25.3347,26.9536,1795485.7246539,0
+LAZ.US,D,20071025,000000,27.0285,27.4935,26.5819,27.4623,869580.49047188,0
+LAZ.US,D,20071026,000000,27.4731,29.0968,27.371,28.9627,2476616.4234227,0
+LAZ.US,D,20071029,000000,29.1397,30.1651,29.0317,30.0435,1831315.2879852,0
+LAZ.US,D,20071030,000000,29.774,29.774,28.0851,28.5871,1186714.1133219,0
+LAZ.US,D,20071031,000000,30.5416,30.7041,28.4907,29.1397,2249742.7938009,0
+LAZ.US,D,20071101,000000,28.9033,29.092,27.762,27.8632,1504019.3858771,0
+LAZ.US,D,20071102,000000,27.9255,28.804,26.4243,27.6278,1656124.6651331,0
+LAZ.US,D,20071105,000000,27.5509,27.5509,26.3572,27.3203,1391188.9981687,0
+LAZ.US,D,20071106,000000,27.4176,27.6278,26.757,27.2016,1308676.8820567,0
+LAZ.US,D,20071107,000000,26.9536,26.9536,25.7121,25.7121,1164689.5032338,0
+LAZ.US,D,20071108,000000,25.9203,26.9536,25.5583,26.8135,1717631.7909631,0
+LAZ.US,D,20071109,000000,26.1684,26.8377,25.322,26.3727,1848372.3350457,0
+LAZ.US,D,20071112,000000,26.1781,26.972,25.5905,25.7569,1175783.007839,0
+LAZ.US,D,20071113,000000,26.2375,26.7998,26.111,26.3903,1141753.1968068,0
+LAZ.US,D,20071114,000000,26.8436,27.5402,26.0176,26.2063,920397.02597489,0
+LAZ.US,D,20071115,000000,26.1003,26.1557,24.4464,25.0739,1577850.3438407,0
+LAZ.US,D,20071116,000000,25.0739,25.7442,24.8452,25.5273,1084734.6593777,0
+LAZ.US,D,20071119,000000,25.537,25.537,23.9872,24.2372,1059541.2107184,0
+LAZ.US,D,20071120,000000,24.0922,25.1303,24.0922,24.8589,1781879.1450222,0
+LAZ.US,D,20071121,000000,24.4396,24.8278,23.7312,24.3296,1216341.6747271,0
+LAZ.US,D,20071123,000000,24.641,25.6187,24.641,25.4494,297493.60746991,0
+LAZ.US,D,20071126,000000,25.645,26.3572,25.392,25.5419,1422885.6066202,0
+LAZ.US,D,20071127,000000,26.1236,26.1236,25.211,25.8328,897657.03747431,0
+LAZ.US,D,20071128,000000,26.4019,28.2592,26.2161,28.0851,1731269.2058711,0
+LAZ.US,D,20071129,000000,27.6044,28.4586,27.5169,28.0851,1380361.704783,0
+LAZ.US,D,20071130,000000,28.9967,29.5522,28.0909,28.2475,1428434.9285291,0
+LAZ.US,D,20071203,000000,28.0967,28.0967,27.225,27.331,961048.1986922,0
+LAZ.US,D,20071204,000000,27.0285,27.8632,25.9281,26.4729,1469739.8091061,0
+LAZ.US,D,20071205,000000,26.7045,27.08,25.608,25.6566,1458640.1374456,0
+LAZ.US,D,20071206,000000,25.6236,26.1353,24.7489,25.6518,3249034.9579663,0
+LAZ.US,D,20071207,000000,26.0536,26.4019,25.645,26.0049,1164017.2942083,0
+LAZ.US,D,20071210,000000,26.0049,26.5654,25.9281,26.3572,790682.26875372,0
+LAZ.US,D,20071211,000000,26.0934,26.6354,25.4406,25.5652,1344334.7956827,0
+LAZ.US,D,20071212,000000,26.2998,26.4291,24.9922,25.9038,2061499.5984497,0
+LAZ.US,D,20071213,000000,25.4834,25.5583,24.6623,25.501,969661.51923256,0
+LAZ.US,D,20071214,000000,25.1935,25.1935,23.6914,24.2985,2222006.4626813,0
+LAZ.US,D,20071217,000000,24.3822,24.4396,23.2769,23.3139,1772573.0586056,0
+LAZ.US,D,20071218,000000,23.8004,23.8879,22.4996,23.0473,2595643.6738446,0
+LAZ.US,D,20071219,000000,23.1923,23.3995,22.27,23.1106,1516077.0067911,0
+LAZ.US,D,20071220,000000,23.4063,23.4063,22.7963,23.0415,664930.87239217,0
+LAZ.US,D,20071221,000000,23.3372,23.8879,22.8498,23.5182,1278733.7729897,0
+LAZ.US,D,20071224,000000,23.7138,24.3578,23.7089,24.2226,501975.68721454,0
+LAZ.US,D,20071226,000000,24.0046,24.3247,23.8539,24.2119,676645.19389556,0
+LAZ.US,D,20071227,000000,24.2663,24.3354,23.3139,23.4579,818069.13340739,0
+LAZ.US,D,20071228,000000,23.742,23.8004,23.1262,23.2934,676299.83879991,0
+LAZ.US,D,20071231,000000,23.2613,24.0319,22.88,23.6174,757608.35128981,0
+LAZ.US,D,20080102,000000,23.6174,23.6174,22.5696,22.7078,814057.46394809,0
+LAZ.US,D,20080103,000000,22.7457,23.2029,22.2856,23.0366,950860.22337048,0
+LAZ.US,D,20080104,000000,22.4606,22.8498,21.7709,22.1055,1873177.2592224,0
+LAZ.US,D,20080107,000000,21.7757,22.2047,20.6549,21.3331,1854914.5528547,0
+LAZ.US,D,20080108,000000,21.4478,21.5714,19.8007,19.8065,1581194.9434872,0
+LAZ.US,D,20080109,000000,19.9661,20.0711,18.5583,19.6197,4208359.4647079,0
+LAZ.US,D,20080110,000000,19.4105,20.9682,19.145,20.3368,2064848.3094664,0
+LAZ.US,D,20080111,000000,20.3125,21.1939,19.9233,20.2181,1442407.4201074,0
+LAZ.US,D,20080114,000000,20.4895,20.6121,19.9865,20.1179,575294.77958986,0
+LAZ.US,D,20080115,000000,19.8815,20.0838,19.289,19.9009,1040785.1399283,0
+LAZ.US,D,20080116,000000,19.7364,20.0079,19.3064,19.3941,1638383.0749366,0
+LAZ.US,D,20080117,000000,19.6509,19.8707,18.7032,18.8716,1495682.5549819,0
+LAZ.US,D,20080118,000000,19.1586,19.5867,18.1993,18.5243,1252332.6093382,0
+LAZ.US,D,20080122,000000,17.7576,19.4339,16.8353,18.3987,2246973.7859803,0
+LAZ.US,D,20080123,000000,18.065,19.573,17.5611,18.9018,2494936.688973,0
+LAZ.US,D,20080124,000000,19.324,20.8699,19.2432,19.7881,2211500.8840127,0
+LAZ.US,D,20080125,000000,19.9466,20.2483,18.8658,19.2695,972069.7543192,0
+LAZ.US,D,20080128,000000,19.1109,19.8883,18.7217,19.8883,1121862.3878453,0
+LAZ.US,D,20080129,000000,20.1179,20.8767,20.0663,20.7026,1479463.1995967,0
+LAZ.US,D,20080130,000000,21.4799,23.0473,21.2591,21.9499,4375809.4053417,0
+LAZ.US,D,20080131,000000,21.5354,23.598,20.9916,22.951,2727901.313526,0
+LAZ.US,D,20080201,000000,23.2769,25.2976,22.1523,24.8959,3839039.1922402,0
+LAZ.US,D,20080204,000000,24.389,24.4396,22.6591,22.7078,2459762.8891865,0
+LAZ.US,D,20080205,000000,22.6348,22.6348,21.5295,21.729,2250766.5249773,0
+LAZ.US,D,20080206,000000,21.7971,22.3254,21.37,21.4975,1063955.7944559,0
+LAZ.US,D,20080207,000000,21.3331,22.6542,21.3331,22.4334,1634919.2455545,0
+LAZ.US,D,20080208,000000,22.3546,22.5871,21.8506,22.3449,1370505.7226038,0
+LAZ.US,D,20080211,000000,22.3157,23.0755,22.1687,22.6688,1362078.4415644,0
+LAZ.US,D,20080212,000000,22.7272,22.8654,21.6522,21.9645,3309071.2411121,0
+LAZ.US,D,20080213,000000,22.1815,23.3791,22.1123,23.1339,1533473.241892,0
+LAZ.US,D,20080214,000000,23.0171,23.0755,21.4381,21.9703,4929926.5171018,0
+LAZ.US,D,20080215,000000,21.7563,21.9499,21.2182,21.8506,1030413.1807908,0
+LAZ.US,D,20080219,000000,22.2446,22.303,21.0733,21.3203,1450430.759026,0
+LAZ.US,D,20080220,000000,20.9916,21.6687,20.6871,21.3904,1463176.0066036,0
+LAZ.US,D,20080221,000000,21.4478,21.9645,20.7794,20.8981,1584446.0094621,0
+LAZ.US,D,20080222,000000,20.8641,21.4332,20.4409,21.3778,1294130.8543375,0
+LAZ.US,D,20080225,000000,21.3331,22.0014,21.014,21.8098,850890.20160484,0
+LAZ.US,D,20080226,000000,21.4741,22.6173,21.3904,22.1755,1831643.1697575,0
+LAZ.US,D,20080227,000000,21.8866,22.6912,21.729,22.521,1035551.3656812,0
+LAZ.US,D,20080228,000000,22.1055,22.5288,21.9022,22.1055,916959.92049912,0
+LAZ.US,D,20080229,000000,21.6882,22.3312,21.6482,22.1687,1503731.5899641,0
+LAZ.US,D,20080303,000000,22.1055,22.1629,21.5617,21.8905,1348824.4119262,0
+LAZ.US,D,20080304,000000,21.8176,21.9022,21.0801,21.4799,3119665.5558407,0
+LAZ.US,D,20080305,000000,21.5675,21.6482,21.014,21.2591,1102951.1128307,0
+LAZ.US,D,20080306,000000,21.0246,21.229,20.4671,20.5566,1149508.2688207,0
+LAZ.US,D,20080307,000000,20.3756,20.8417,19.5652,20.148,1718986.4874394,0
+LAZ.US,D,20080310,000000,19.8883,20.3125,18.9241,19.0584,1792742.4128971,0
+LAZ.US,D,20080311,000000,19.7364,20.3864,19.3493,20.2569,1731976.3615432,0
+LAZ.US,D,20080312,000000,20.4097,21.2182,19.7364,19.8815,2375321.5126146,0
+LAZ.US,D,20080313,000000,19.5652,20.0235,18.7733,19.6255,2491637.3143985,0
+LAZ.US,D,20080314,000000,19.6315,19.7569,18.6682,19.0944,2048489.167495,0
+LAZ.US,D,20080317,000000,17.1233,18.8443,16.8567,18.3617,3972874.5702306,0
+LAZ.US,D,20080318,000000,19.1216,20.2259,18.8658,19.9418,2531442.5727,0
+LAZ.US,D,20080319,000000,19.8601,20.4409,19.3941,19.6139,1249976.7942215,0
+LAZ.US,D,20080320,000000,19.4534,21.6833,19.3493,21.5295,2551433.0823884,0
+LAZ.US,D,20080324,000000,21.2591,23.3032,21.2591,22.7272,2323064.9697038,0
+LAZ.US,D,20080325,000000,22.8916,23.2399,22.0404,22.8138,1631497.557717,0
+LAZ.US,D,20080326,000000,22.4042,22.6397,21.8331,21.9645,1687690.7375812,0
+LAZ.US,D,20080327,000000,21.8954,22.3254,21.3778,21.4858,1950732.0907321,0
+LAZ.US,D,20080328,000000,21.6522,23.057,21.5354,21.7105,2389479.0158511,0
+LAZ.US,D,20080331,000000,21.5295,22.4548,21.2124,22.1755,1063099.6016147,0
+LAZ.US,D,20080401,000000,22.9266,23.742,22.8916,23.6914,1155819.2220567,0
+LAZ.US,D,20080402,000000,23.7254,24.2867,23.0035,23.2613,1141710.0274198,0
+LAZ.US,D,20080403,000000,22.9266,23.0171,21.694,22.123,1739117.8115569,0
+LAZ.US,D,20080404,000000,22.3312,22.3312,21.3331,21.5928,1543306.6115351,0
+LAZ.US,D,20080407,000000,21.8039,22.3623,21.443,22.2816,1460462.5022806,0
+LAZ.US,D,20080408,000000,21.0441,21.874,21.0441,21.443,1131799.5695856,0
+LAZ.US,D,20080409,000000,21.3651,21.5354,20.364,20.583,835044.98090673,0
+LAZ.US,D,20080410,000000,20.5236,21.0839,20.1179,20.3912,532767.79422503,0
+LAZ.US,D,20080411,000000,20.0323,20.974,20.0323,20.4623,1688626.0742985,0
+LAZ.US,D,20080414,000000,20.4623,20.579,19.8483,19.8707,646683.5836627,0
+LAZ.US,D,20080415,000000,19.9515,20.2181,19.3006,19.6723,1263330.5245866,0
+LAZ.US,D,20080416,000000,19.8007,20.7882,19.8007,20.6384,1464426.8909828,0
+LAZ.US,D,20080417,000000,20.5898,20.6452,19.9292,20.5236,974897.34916484,0
+LAZ.US,D,20080418,000000,20.8807,21.119,20.33,20.3465,1658419.8375396,0
+LAZ.US,D,20080421,000000,20.2755,20.3125,19.8133,20.0167,872853.1411402,0
+LAZ.US,D,20080422,000000,20.0323,20.0663,19.5322,19.8007,419321.72883116,0
+LAZ.US,D,20080423,000000,19.8601,20.2843,19.6032,20.0479,719516.50651349,0
+LAZ.US,D,20080424,000000,20.1052,21.3651,19.9515,21.0198,1633660.138435,0
+LAZ.US,D,20080425,000000,21.2766,21.4741,20.5586,21.2834,977872.9533372,0
+LAZ.US,D,20080428,000000,21.2834,22.5356,21.2708,21.8554,1583457.2249322,0
+LAZ.US,D,20080429,000000,22.2914,22.484,21.84,22.3623,924287.41001371,0
+LAZ.US,D,20080430,000000,22.3205,23.0755,22.3205,22.7204,1079894.5488259,0
+LAZ.US,D,20080501,000000,22.555,23.523,22.3837,23.3907,1355965.8619399,0
+LAZ.US,D,20080502,000000,23.5328,24.0991,21.3856,21.729,2478137.6303916,0
+LAZ.US,D,20080505,000000,21.5354,21.9703,21.2834,21.7709,1209509.6053199,0
+LAZ.US,D,20080506,000000,20.4895,21.5714,19.5526,20.583,4790502.7591855,0
+LAZ.US,D,20080507,000000,20.7201,22.4655,20.3756,20.6072,2279524.531588,0
+LAZ.US,D,20080508,000000,20.5382,21.154,20.2259,20.9994,2404257.3359859,0
+LAZ.US,D,20080509,000000,20.6325,21.584,20.6325,20.8164,1242101.4646295,0
+LAZ.US,D,20080512,000000,20.6666,21.2124,20.6325,21.2056,760310.54934477,0
+LAZ.US,D,20080513,000000,21.1326,21.1706,20.6384,20.9419,1254766.5404885,0
+LAZ.US,D,20080514,000000,20.8903,21.229,20.7026,20.9341,750478.20754417,0
+LAZ.US,D,20080515,000000,21.0042,21.8331,20.8018,21.694,540745.90807161,0
+LAZ.US,D,20080516,000000,21.694,21.9022,21.4799,21.6833,797953.22692824,0
+LAZ.US,D,20080519,000000,21.5295,21.7631,21.0937,21.3467,3859310.302944,0
+LAZ.US,D,20080520,000000,21.3515,21.3904,20.436,20.9157,2426019.8462247,0
+LAZ.US,D,20080521,000000,20.974,21.2649,20.6598,20.8222,1582477.6909854,0
+LAZ.US,D,20080522,000000,20.725,21.2591,20.6734,21.2591,1340990.1960362,0
+LAZ.US,D,20080523,000000,21.0733,21.3263,20.9039,21.1472,914058.32099013,0
+LAZ.US,D,20080527,000000,21.1764,21.5354,21.0198,21.3263,932875.03449039,0
+LAZ.US,D,20080528,000000,21.3515,21.3749,20.974,21.2182,1341064.2006995,0
+LAZ.US,D,20080529,000000,21.2182,22.0842,21.1667,21.945,935490.89377145,0
+LAZ.US,D,20080530,000000,22.0734,22.4149,21.8506,22.1123,664707.83055956,0
+LAZ.US,D,20080602,000000,21.9888,22.0588,21.3515,21.694,897890.35773239,0
+LAZ.US,D,20080603,000000,21.7105,21.9888,21.4478,21.729,1187933.1345821,0
+LAZ.US,D,20080604,000000,21.6482,22.8848,21.6298,22.1454,691707.19857317,0
+LAZ.US,D,20080605,000000,22.0656,23.3256,21.945,23.1689,1066185.1849395,0
+LAZ.US,D,20080606,000000,22.88,22.88,22.0588,22.2271,1058743.6049023,0
+LAZ.US,D,20080609,000000,22.2047,22.4792,21.6522,21.945,1371056.6462088,0
+LAZ.US,D,20080610,000000,21.6833,22.232,21.3778,21.5354,1470839.600631,0
+LAZ.US,D,20080611,000000,21.4206,21.5792,20.8417,20.9497,1141997.8233328,0
+LAZ.US,D,20080612,000000,21.2455,21.7057,20.7648,21.0441,758933.24033235,0
+LAZ.US,D,20080613,000000,21.3651,21.9275,20.9079,21.7183,589486.20163051,0
+LAZ.US,D,20080616,000000,21.7631,22.8371,21.7631,22.698,1823669.1672812,0
+LAZ.US,D,20080617,000000,22.9004,22.9714,22.123,22.4908,1388916.4382982,0
+LAZ.US,D,20080618,000000,22.1454,22.4792,21.9323,22.2641,475196.27750589,0
+LAZ.US,D,20080619,000000,22.3779,22.5696,21.8272,22.2271,437510.43053547,0
+LAZ.US,D,20080620,000000,21.9547,22.6115,21.8798,22.1989,733841.5480852,0
+LAZ.US,D,20080623,000000,22.0588,22.3312,21.3331,21.405,835421.17127879,0
+LAZ.US,D,20080624,000000,21.2406,21.3263,20.33,20.5586,1745167.692786,0
+LAZ.US,D,20080625,000000,20.7512,21.0995,19.9661,20.3864,1493945.5010782,0
+LAZ.US,D,20080626,000000,19.7122,20.3465,19.0642,19.7122,1155798.6652058,0
+LAZ.US,D,20080627,000000,19.4105,20.0323,19.2023,20.0323,1493433.6354899,0
+LAZ.US,D,20080630,000000,20.1743,20.2142,19.6139,19.8269,1364001.5349691,0
+LAZ.US,D,20080701,000000,19.4767,20.4409,19.285,20.2025,1144111.0676086,0
+LAZ.US,D,20080702,000000,20.1743,20.4409,19.8707,19.8737,706621.19392407,0
+LAZ.US,D,20080703,000000,20.1743,20.3173,19.0331,19.9116,752149.47952491,0
+LAZ.US,D,20080707,000000,20.0497,20.0556,18.9338,19.2199,3190977.2717226,0
+LAZ.US,D,20080708,000000,19.1859,19.4485,18.5885,19.2082,2658631.9207842,0
+LAZ.US,D,20080709,000000,19.2141,19.8601,19.2141,19.2792,1701353.8485528,0
+LAZ.US,D,20080710,000000,19.2306,19.4602,18.7101,18.9845,1543924.3449056,0
+LAZ.US,D,20080711,000000,18.6352,18.7451,17.9716,18.2284,2388257.9389058,0
+LAZ.US,D,20080714,000000,18.5525,18.9319,18.1419,18.4396,1801945.7150592,0
+LAZ.US,D,20080715,000000,18.3345,19.6315,18.0708,19.1041,1941524.6771999,0
+LAZ.US,D,20080716,000000,19.2432,20.9614,18.9018,20.9419,1311602.1219443,0
+LAZ.US,D,20080717,000000,21.2591,22.4966,21.009,21.7057,1552963.1922603,0
+LAZ.US,D,20080718,000000,21.2649,21.6687,20.2483,20.8417,1867629.9929985,0
+LAZ.US,D,20080721,000000,20.9682,20.9682,20.5236,20.6267,738817.3338532,0
+LAZ.US,D,20080722,000000,20.0556,21.9645,19.8309,21.9547,1508484.3338995,0
+LAZ.US,D,20080723,000000,21.9382,22.9987,21.5928,22.5034,1545052.9160218,0
+LAZ.US,D,20080724,000000,22.3449,23.0512,22.2641,22.3779,1848580.9870826,0
+LAZ.US,D,20080725,000000,22.4237,23.0473,21.9888,22.4198,1626934.9646527,0
+LAZ.US,D,20080728,000000,22.4198,22.8303,22.1629,22.3254,1196646.1558495,0
+LAZ.US,D,20080729,000000,22.4606,22.7515,22.1629,22.6912,1797171.3864303,0
+LAZ.US,D,20080730,000000,23.0415,24.7655,21.7231,22.6688,2112004.697661,0
+LAZ.US,D,20080731,000000,22.232,23.9638,22.1191,23.6914,1170542.038694,0
+LAZ.US,D,20080801,000000,23.6262,23.7011,23.0249,23.6048,713557.0754284,0
+LAZ.US,D,20080804,000000,23.2234,23.9638,22.7272,23.6048,987058.782176,0
+LAZ.US,D,20080805,000000,23.8412,23.8412,23.0366,23.3596,1193138.129238,0
+LAZ.US,D,20080806,000000,22.9558,23.5182,22.9558,23.1923,854889.53695359,0
+LAZ.US,D,20080807,000000,22.8216,23.1047,22.2816,22.303,536740.40566757,0
+LAZ.US,D,20080808,000000,22.4198,23.6836,22.3088,23.6749,1531802.9977538,0
+LAZ.US,D,20080811,000000,24.0319,24.3189,23.453,23.8412,1315135.8446195,0
+LAZ.US,D,20080812,000000,23.7138,24.0991,23.0249,23.2934,570708.54614701,0
+LAZ.US,D,20080813,000000,23.0755,24.0046,22.9344,23.7254,1637948.2975393,0
+LAZ.US,D,20080814,000000,23.6875,24.7373,23.6836,24.5894,1106130.2298273,0
+LAZ.US,D,20080815,000000,24.8112,24.8112,24.3131,24.5894,1204969.6247917,0
+LAZ.US,D,20080818,000000,24.6789,24.9337,24.3539,24.3822,968089.94797884,0
+LAZ.US,D,20080819,000000,24.0795,25.2976,23.9813,24.4259,1944710.9890943,0
+LAZ.US,D,20080820,000000,24.4396,24.5972,23.8607,24.3539,1220720.2839756,0
+LAZ.US,D,20080821,000000,24.0631,24.1253,23.3859,23.6749,1143340.1856986,0
+LAZ.US,D,20080822,000000,23.9872,24.5251,23.7138,24.5251,545444.17635203,0
+LAZ.US,D,20080825,000000,24.4396,24.568,23.4676,23.527,841869.85541604,0
+LAZ.US,D,20080826,000000,23.6233,23.7848,23.0249,23.453,777035.60326275,0
+LAZ.US,D,20080827,000000,23.4637,24.1506,23.1456,24.1078,1582094.3057155,0
+LAZ.US,D,20080828,000000,24.2867,24.9513,24.173,24.8452,1744748.333027,0
+LAZ.US,D,20080829,000000,24.3822,25.861,24.3539,24.606,2601523.9610536,0
+LAZ.US,D,20080902,000000,24.9085,24.961,23.1553,23.453,2180609.0762752,0
+LAZ.US,D,20080903,000000,23.2234,23.2964,21.9207,22.2641,3219721.9163803,0
+LAZ.US,D,20080904,000000,22.3371,22.7622,21.1249,21.5431,9043320.5254032,0
+LAZ.US,D,20080905,000000,21.4332,22.2914,21.2455,22.0073,3144722.3014413,0
+LAZ.US,D,20080908,000000,22.7574,23.7478,21.6522,22.5803,3112238.3655992,0
+LAZ.US,D,20080909,000000,22.3623,22.5492,20.6598,20.7571,2998097.4786437,0
+LAZ.US,D,20080910,000000,20.9341,22.1989,20.5498,21.8448,2364314.3467832,0
+LAZ.US,D,20080911,000000,21.2056,21.7709,21.0441,21.7563,2020792.9222349,0
+LAZ.US,D,20080912,000000,21.4381,22.2816,21.2182,21.9605,1653336.1283042,0
+LAZ.US,D,20080915,000000,20.8981,22.484,20.6384,21.8672,4471686.5580869,0
+LAZ.US,D,20080916,000000,21.5227,23.1047,21.5227,22.9666,3226836.6424877,0
+LAZ.US,D,20080917,000000,22.5288,23.0901,20.5664,21.7709,4158988.0758254,0
+LAZ.US,D,20080918,000000,22.123,23.2234,20.1879,23.0988,5880243.0117651,0
+LAZ.US,D,20080919,000000,25.8328,29.0258,23.4822,25.105,7189310.4739895,0
+LAZ.US,D,20080922,000000,24.4006,24.5251,22.9879,22.9879,2346052.6682581,0
+LAZ.US,D,20080923,000000,23.2234,23.9161,22.88,23.2311,1298855.8465241,0
+LAZ.US,D,20080924,000000,23.9453,24.891,23.4307,24.5631,734270.15842712,0
+LAZ.US,D,20080925,000000,24.641,25.5419,24.0631,24.6118,1012775.4026915,0
+LAZ.US,D,20080926,000000,24.891,26.6889,23.2613,25.5195,2170936.0500693,0
+LAZ.US,D,20080929,000000,25.2976,25.5487,22.8138,24.5388,1802474.0261282,0
+LAZ.US,D,20080930,000000,25.7569,25.7569,24.5251,24.82,2381171.9923897,0
+LAZ.US,D,20081001,000000,24.5251,24.5329,23.2964,23.8072,1533791.8730814,0
+LAZ.US,D,20081002,000000,24.2945,24.3354,22.9714,23.0988,965717.68738133,0
+LAZ.US,D,20081003,000000,23.5658,25.7121,22.9987,22.9987,1501581.3433566,0
+LAZ.US,D,20081006,000000,22.6397,24.5135,20.6384,23.3372,1380212.6676138,0
+LAZ.US,D,20081007,000000,23.3372,25.5419,22.555,22.5803,1357198.2451532,0
+LAZ.US,D,20081008,000000,22.5803,25.3979,21.2931,24.4687,1425697.7838276,0
+LAZ.US,D,20081009,000000,24.7489,24.7489,21.0733,21.6833,2840872.5156633,0
+LAZ.US,D,20081010,000000,20.8222,21.3778,18.891,21.3058,3936774.6843097,0
+LAZ.US,D,20081013,000000,22.1347,22.1941,20.6267,21.4799,2374790.1180179,0
+LAZ.US,D,20081014,000000,22.6348,22.6397,20.3173,22.4966,1419464.9466252,0
+LAZ.US,D,20081015,000000,21.9139,22.1454,20.0167,20.3465,1882125.6564329,0
+LAZ.US,D,20081016,000000,20.3416,21.2338,18.9845,21.189,1759579.0731316,0
+LAZ.US,D,20081017,000000,20.6929,21.5792,20.5343,20.6072,1556122.7802485,0
+LAZ.US,D,20081020,000000,20.6072,21.1433,20.3971,20.8981,1238136.0480849,0
+LAZ.US,D,20081021,000000,20.6267,21.2863,20.1324,20.1879,1003391.2002412,0
+LAZ.US,D,20081022,000000,20.1052,20.1052,17.599,18.0825,1927154.4105562,0
+LAZ.US,D,20081023,000000,17.5942,18.3549,15.7213,16.2895,2218207.5566292,0
+LAZ.US,D,20081024,000000,15.0383,16.7993,15.0383,16.125,1780400.0795977,0
+LAZ.US,D,20081027,000000,15.7719,16.6427,15.2027,15.2397,1502170.2971358,0
+LAZ.US,D,20081028,000000,15.7096,17.671,14.5606,17.5299,2128251.8047949,0
+LAZ.US,D,20081029,000000,17.1233,17.2751,16.2263,16.4811,2595774.209848,0
+LAZ.US,D,20081030,000000,16.9958,17.2585,16.1154,16.485,1659072.5175567,0
+LAZ.US,D,20081031,000000,16.1824,17.6126,15.8468,17.5124,3515621.3400605,0
+LAZ.US,D,20081103,000000,17.2993,18.2868,17.1836,17.4462,992622.49388065,0
+LAZ.US,D,20081104,000000,17.5124,18.3209,17.382,18.03,1498270.6625141,0
+LAZ.US,D,20081105,000000,17.7343,17.852,16.8051,16.9442,1136960.3670121,0
+LAZ.US,D,20081106,000000,16.7642,16.8479,15.5413,16.0754,1908750.8897596,0
+LAZ.US,D,20081107,000000,15.8303,16.955,15.2193,16.6883,1817829.993774,0
+LAZ.US,D,20081110,000000,16.9802,16.9802,15.481,15.8371,1048675.8871585,0
+LAZ.US,D,20081111,000000,15.5364,16.0229,15.1054,15.2679,1531048.5613246,0
+LAZ.US,D,20081112,000000,14.9761,15.193,14.3387,14.3592,1492703.8672818,0
+LAZ.US,D,20081113,000000,14.4964,16.1154,13.5672,16.0063,1735101.0028848,0
+LAZ.US,D,20081114,000000,15.8031,16.2203,14.5139,15.0101,1854916.6085398,0
+LAZ.US,D,20081117,000000,14.832,14.8622,13.9846,14.042,1608524.2489583,0
+LAZ.US,D,20081118,000000,13.9749,14.3465,13.2647,14.1656,2687452.6257904,0
+LAZ.US,D,20081119,000000,14.0781,14.0781,12.0115,12.0874,3009825.1621003,0
+LAZ.US,D,20081120,000000,12.0115,12.929,11.1291,11.9649,2493790.6445335,0
+LAZ.US,D,20081121,000000,12.248,13.3522,11.6059,13.2773,3051587.4326104,0
+LAZ.US,D,20081124,000000,13.6013,15.1278,13.6013,15.0597,1961572.746071,0
+LAZ.US,D,20081125,000000,15.1677,15.695,13.9808,15.2027,2120504.9555213,0
+LAZ.US,D,20081126,000000,14.9323,17.4919,14.4487,17.421,1490299.7435654,0
+LAZ.US,D,20081128,000000,17.0367,18.1525,16.8217,18.1448,1212914.8476768,0
+LAZ.US,D,20081201,000000,17.2935,17.5027,14.7289,14.7679,1878443.9244311,0
+LAZ.US,D,20081202,000000,15.0626,15.3953,13.7764,14.7397,1647173.1843949,0
+LAZ.US,D,20081203,000000,14.1189,15.3428,14.1189,15.1988,2137328.6823237,0
+LAZ.US,D,20081204,000000,14.8846,15.7262,14.4769,14.5703,1528597.156851,0
+LAZ.US,D,20081205,000000,14.441,14.9439,13.9146,14.8194,2318637.0240131,0
+LAZ.US,D,20081208,000000,15.3593,17.0669,15.2679,16.9628,1438764.7461224,0
+LAZ.US,D,20081209,000000,16.6679,17.3752,16.0559,16.6971,1505956.8690774,0
+LAZ.US,D,20081210,000000,16.6533,17.5027,16.2369,17.1184,2117462.5415834,0
+LAZ.US,D,20081211,000000,16.9394,17.5124,16.5298,16.6008,2200705.453746,0
+LAZ.US,D,20081212,000000,16.1085,17.3577,15.6726,17.3528,1628532.2319701,0
+LAZ.US,D,20081215,000000,17.3528,17.4793,16.125,16.5434,1155698.9644788,0
+LAZ.US,D,20081216,000000,16.6533,17.2312,16.1504,16.7322,2434277.5332439,0
+LAZ.US,D,20081217,000000,16.4315,17.1982,16.2651,16.8878,1558483.734578,0
+LAZ.US,D,20081218,000000,16.6728,17.0951,16.1659,16.376,1178349.5306778,0
+LAZ.US,D,20081219,000000,16.3176,16.6971,15.8069,16.3304,1494617.7101036,0
+LAZ.US,D,20081222,000000,16.1785,16.3304,15.7602,15.9733,1467660.4836344,0
+LAZ.US,D,20081223,000000,16.1386,16.6533,15.4975,15.7903,798624.40811116,0
+LAZ.US,D,20081224,000000,15.7903,15.7903,15.4528,15.7154,233853.70835575,0
+LAZ.US,D,20081226,000000,15.8371,15.9791,15.4226,15.5501,410605.62403615,0
+LAZ.US,D,20081229,000000,15.3953,15.6834,15.1453,15.4606,850104.92989925,0
+LAZ.US,D,20081230,000000,15.6629,16.5774,15.263,16.5658,1063109.8800401,0
+LAZ.US,D,20081231,000000,16.4509,17.4278,16.271,17.2633,1142260.9510247,0
+LAZ.US,D,20090102,000000,17.2361,17.346,16.6679,17.2546,767896.02733855,0
+LAZ.US,D,20090105,000000,17.0104,17.3383,16.4607,16.6377,1358323.7327417,0
+LAZ.US,D,20090106,000000,16.6329,17.6865,16.5774,17.3285,2351218.6048973,0
+LAZ.US,D,20090107,000000,16.7516,16.8353,15.6697,16.1085,2683927.1258556,0
+LAZ.US,D,20090108,000000,15.8468,16.1436,15.3885,15.5364,1702618.0948851,0
+LAZ.US,D,20090109,000000,15.6153,15.6726,14.9829,15.2134,927415.13488295,0
+LAZ.US,D,20090112,000000,15.2854,15.302,14.4487,14.6734,1035684.9852123,0
+LAZ.US,D,20090113,000000,14.5323,15.3068,14.4896,15.0626,1268894.2362913,0
+LAZ.US,D,20090114,000000,14.7163,14.8145,14.1773,14.473,1991392.5140324,0
+LAZ.US,D,20090115,000000,14.473,15.1881,13.4281,14.3757,2525307.3805394,0
+LAZ.US,D,20090116,000000,16.1961,16.1961,14.0566,14.5343,1457577.3482524,0
+LAZ.US,D,20090120,000000,14.2794,14.6404,13.573,13.7045,2512985.604091,0
+LAZ.US,D,20090121,000000,13.9808,14.4818,13.399,14.2396,2096723.762521,0
+LAZ.US,D,20090122,000000,13.7521,14.4526,13.1489,13.8854,1913993.9145897,0
+LAZ.US,D,20090123,000000,13.2647,14.7114,12.7957,14.6949,1353802.2533793,0
+LAZ.US,D,20090126,000000,14.7397,14.9497,13.6013,13.8358,1292603.4803133,0
+LAZ.US,D,20090127,000000,13.8465,14.1005,13.2647,14.042,958950.37205463,0
+LAZ.US,D,20090128,000000,14.5606,15.7262,13.323,15.517,1701138.0016181,0
+LAZ.US,D,20090129,000000,15.3068,15.9635,15.0918,15.478,2168765.2466109,0
+LAZ.US,D,20090130,000000,15.5753,15.7262,15.0918,15.3837,1786965.9377853,0
+LAZ.US,D,20090202,000000,15.1405,15.2854,14.5742,14.8388,1562409.0652634,0
+LAZ.US,D,20090203,000000,14.9497,15.2193,14.6141,15.1501,2165898.5937485,0
+LAZ.US,D,20090204,000000,15.3837,17.3869,15.3837,16.6728,6828423.6496167,0
+LAZ.US,D,20090205,000000,16.5434,18.3501,16.485,18.1253,2559413.2519201,0
+LAZ.US,D,20090206,000000,18.0602,18.5427,17.7245,18.1896,2131378.5018215,0
+LAZ.US,D,20090209,000000,18.1175,18.2966,17.8042,18.0952,1135847.2135341,0
+LAZ.US,D,20090210,000000,17.885,18.0952,16.9394,17.1233,1945427.3953492,0
+LAZ.US,D,20090211,000000,17.4851,17.7878,17.2419,17.5611,1917723.9551912,0
+LAZ.US,D,20090212,000000,16.8479,17.4851,16.8479,17.4462,1545574.0321929,0
+LAZ.US,D,20090213,000000,17.2993,17.5065,16.952,17.0318,1392575.557764,0
+LAZ.US,D,20090217,000000,17.4667,17.4667,15.9947,16.3566,1966116.8379694,0
+LAZ.US,D,20090218,000000,16.3877,17.0669,16.2029,16.3236,1473306.4227428,0
+LAZ.US,D,20090219,000000,16.5171,17.1087,15.7028,15.7339,1436645.3347912,0
+LAZ.US,D,20090220,000000,15.2854,16.5434,15.0918,16.2768,2342491.1938342,0
+LAZ.US,D,20090223,000000,16.4062,16.4237,15.0432,15.0762,1467919.4999561,0
+LAZ.US,D,20090224,000000,15.1561,16.6018,14.7737,16.559,1984182.1985681,0
+LAZ.US,D,20090225,000000,16.2573,16.6193,15.8195,16.1785,1158169.8979608,0
+LAZ.US,D,20090226,000000,16.4675,16.4675,14.9497,15.0597,1670715.9179244,0
+LAZ.US,D,20090227,000000,15.0003,15.4284,14.0819,14.0945,3446848.3952686,0
+LAZ.US,D,20090302,000000,14.1598,14.1656,13.4807,13.7463,1622159.6081813,0
+LAZ.US,D,20090303,000000,13.8523,14.2697,13.5954,13.8971,1743275.4346578,0
+LAZ.US,D,20090304,000000,14.222,14.4312,13.7521,13.9341,2808488.2805482,0
+LAZ.US,D,20090305,000000,13.6227,13.8465,13.0098,13.1956,1820580.5004287,0
+LAZ.US,D,20090306,000000,13.2939,13.3416,11.9649,12.3891,2871129.1167071,0
+LAZ.US,D,20090309,000000,11.9707,12.5739,11.9269,12.2946,2744174.1167234,0
+LAZ.US,D,20090310,000000,12.714,14.3037,12.7004,14.2969,2800122.6700615,0
+LAZ.US,D,20090311,000000,14.7201,15.1881,13.9554,15.0218,1831733.6199017,0
+LAZ.US,D,20090312,000000,15.0432,15.9422,14.7737,15.7903,2546847.8767882,0
+LAZ.US,D,20090313,000000,15.8429,16.5434,15.6221,16.4315,2644707.7378056,0
+LAZ.US,D,20090316,000000,16.6591,16.6883,15.2854,15.4002,1719862.2092891,0
+LAZ.US,D,20090317,000000,15.4177,16.1902,15.3263,16.1504,3837309.3332343,0
+LAZ.US,D,20090318,000000,15.7602,16.4354,15.2504,16.2263,3796422.7845739,0
+LAZ.US,D,20090319,000000,16.6076,16.6076,15.263,15.3263,2134684.0434514,0
+LAZ.US,D,20090320,000000,15.0792,16.4451,15.0792,16.0559,2432624.762429,0
+LAZ.US,D,20090323,000000,16.6377,18.1944,16.4179,18.1818,2360728.2041382,0
+LAZ.US,D,20090324,000000,17.852,18.065,16.6018,16.6377,1931945.1846658,0
+LAZ.US,D,20090325,000000,16.8527,17.4667,16.2535,17.4142,1545144.3940084,0
+LAZ.US,D,20090326,000000,17.7537,17.9677,17.3694,17.852,1799059.5331884,0
+LAZ.US,D,20090327,000000,17.2312,17.4851,16.9053,16.9209,1286194.8820353,0
+LAZ.US,D,20090330,000000,16.6193,16.771,16.1902,16.2029,1094720.1497177,0
+LAZ.US,D,20090331,000000,16.3682,17.1233,16.1552,17.0669,1405378.3645243,0
+LAZ.US,D,20090401,000000,17.4628,17.4628,16.34,16.952,1337896.3899709,0
+LAZ.US,D,20090402,000000,16.955,17.3752,16.7399,17.1233,2855773.1490611,0
+LAZ.US,D,20090403,000000,16.9121,17.9716,16.9121,17.9473,1670707.695184,0
+LAZ.US,D,20090406,000000,17.421,17.7537,17.1233,17.3169,1021633.3497579,0
+LAZ.US,D,20090407,000000,17.1369,17.1369,16.2417,16.2573,1514339.9528874,0
+LAZ.US,D,20090408,000000,16.3682,16.701,15.9226,16.5726,780861.23322113,0
+LAZ.US,D,20090409,000000,17.2751,17.7809,17.1009,17.7683,3248996.927792,0
+LAZ.US,D,20090413,000000,17.4142,17.9969,17.2751,17.885,1098965.1394351,0
+LAZ.US,D,20090414,000000,18.39,18.8336,18.1253,18.4756,2346786.5478363,0
+LAZ.US,D,20090415,000000,18.2742,19.5808,18.1293,19.573,1152034.7058002,0
+LAZ.US,D,20090416,000000,19.6139,19.7939,19.2636,19.5,1463654.9812304,0
+LAZ.US,D,20090417,000000,19.573,19.6625,19.1323,19.4105,1253238.1386217,0
+LAZ.US,D,20090420,000000,18.6352,19.289,18.3131,18.3131,1339348.7314893,0
+LAZ.US,D,20090421,000000,17.9211,19.3366,17.4628,19.3006,1982087.4554582,0
+LAZ.US,D,20090422,000000,18.7733,19.3064,17.9103,18.0602,1561022.505668,0
+LAZ.US,D,20090423,000000,18.3948,18.3948,17.346,17.9833,1518399.9309464,0
+LAZ.US,D,20090424,000000,18.0553,18.9154,17.2254,18.7101,1977029.4422865,0
+LAZ.US,D,20090427,000000,18.4999,19.1635,17.9833,18.1633,1437221.9544599,0
+LAZ.US,D,20090428,000000,16.7993,17.5435,15.9635,16.3819,5677938.9303767,0
+LAZ.US,D,20090429,000000,16.7156,16.8051,16.0871,16.7993,2713394.3438236,0
+LAZ.US,D,20090430,000000,17.1233,17.166,15.7485,15.8468,1923589.8526045,0
+LAZ.US,D,20090501,000000,15.7797,16.1961,15.7719,16.1046,1400671.8735034,0
+LAZ.US,D,20090504,000000,16.3099,18.1059,16.2477,18.065,2499186.8179032,0
+LAZ.US,D,20090505,000000,17.8256,18.5184,17.5611,18.4328,1862253.3486374,0
+LAZ.US,D,20090506,000000,18.5525,18.714,17.4667,18.4075,1768085.4980472,0
+LAZ.US,D,20090507,000000,18.6614,18.855,17.6184,17.7177,1682689.2557495,0
+LAZ.US,D,20090508,000000,18.3083,19.1635,17.3315,19.0876,2092636.0327133,0
+LAZ.US,D,20090511,000000,17.4316,18.9018,17.1836,17.2312,1413858.0655335,0
+LAZ.US,D,20090512,000000,17.5124,17.5883,16.6757,17.1009,1310956.636825,0
+LAZ.US,D,20090513,000000,16.6495,16.7642,15.8779,15.9178,1318492.7783766,0
+LAZ.US,D,20090514,000000,16.1046,16.6679,16.1046,16.2369,1688055.6216851,0
+LAZ.US,D,20090515,000000,16.1328,16.1328,15.6035,15.6697,1752284.4745785,0
+LAZ.US,D,20090518,000000,15.9363,17.6184,15.695,17.3966,1985680.7930011,0
+LAZ.US,D,20090519,000000,17.4511,17.4511,16.6008,16.6591,1439473.9574795,0
+LAZ.US,D,20090520,000000,17.0425,17.1563,16.0423,16.2107,1993031.9228942,0
+LAZ.US,D,20090521,000000,15.9733,16.1202,15.4061,15.6784,1155264.1870815,0
+LAZ.US,D,20090522,000000,15.8468,16.0559,15.5811,15.6902,655347.26848784,0
+LAZ.US,D,20090526,000000,15.5501,16.2535,15.478,16.2477,972124.22997417,0
+LAZ.US,D,20090527,000000,16.0063,16.1504,15.0003,15.0762,2140002.1007874,0
+LAZ.US,D,20090528,000000,15.2504,16.1552,15.1501,16.1386,2163476.9967087,0
+LAZ.US,D,20090529,000000,16.1902,16.4179,15.8526,16.4179,1136905.8913571,0
+LAZ.US,D,20090601,000000,16.7195,16.7195,16.0803,16.1785,1622822.5666238,0
+LAZ.US,D,20090602,000000,16.093,16.3682,15.9694,16.2535,982337.90135955,0
+LAZ.US,D,20090603,000000,15.7602,16.0229,15.3837,15.9363,4676284.7840392,0
+LAZ.US,D,20090604,000000,16.125,16.8965,15.6386,16.7574,1735925.3326071,0
+LAZ.US,D,20090605,000000,16.9121,17.2478,16.6495,17.1563,1325811.0173082,0
+LAZ.US,D,20090608,000000,16.9958,17.1301,16.6154,16.771,786218.34857391,0
+LAZ.US,D,20090609,000000,16.8353,17.3051,16.6757,16.918,1235524.3001739,0
+LAZ.US,D,20090610,000000,17.0318,17.1009,16.3236,16.7944,1299716.1507356,0
+LAZ.US,D,20090611,000000,16.8527,16.986,16.2477,16.6008,1393888.112696,0
+LAZ.US,D,20090612,000000,16.6193,16.6193,15.7602,16.1824,2054540.0765668,0
+LAZ.US,D,20090615,000000,15.9635,16.34,15.9062,16.2535,963316.64719251,0
+LAZ.US,D,20090616,000000,16.3994,16.6154,15.7719,15.7971,976001.25205988,0
+LAZ.US,D,20090617,000000,15.8195,15.9635,15.1278,15.2085,1575157.3963686,0
+LAZ.US,D,20090618,000000,15.3126,15.7651,15.0986,15.6697,1480649.3298955,0
+LAZ.US,D,20090619,000000,15.7154,16.1961,15.6035,16.1552,1263635.793823,0
+LAZ.US,D,20090622,000000,15.7971,16.0491,15.086,15.0986,1506232.33088,0
+LAZ.US,D,20090623,000000,15.1619,15.1813,14.6306,15.0538,1967241.2977153,0
+LAZ.US,D,20090624,000000,15.1813,15.7154,15.0762,15.5413,918463.65414477,0
+LAZ.US,D,20090625,000000,15.478,15.7825,14.7347,15.7797,2554060.2479375,0
+LAZ.US,D,20090626,000000,15.6726,15.9226,15.5364,15.6512,1509877.0605501,0
+LAZ.US,D,20090629,000000,15.7719,15.8253,15.302,15.3321,1178981.6538439,0
+LAZ.US,D,20090630,000000,15.3729,15.7262,15.1619,15.6279,972358.57807479,0
+LAZ.US,D,20090701,000000,15.6629,16.1202,15.6337,15.9635,1606443.8956441,0
+LAZ.US,D,20090702,000000,15.8798,15.9422,15.2027,15.3477,786165.92860404,0
+LAZ.US,D,20090706,000000,15.2679,15.4469,14.9702,15.3729,1259716.6301928,0
+LAZ.US,D,20090707,000000,15.3263,15.5929,15.1453,15.1561,1012000.4094114,0
+LAZ.US,D,20090708,000000,15.2397,15.5306,15.0305,15.4372,1316218.162821,0
+LAZ.US,D,20090709,000000,15.6473,15.8526,15.517,15.6386,501681.72424621,0
+LAZ.US,D,20090710,000000,15.4177,15.8594,15.3428,15.7213,596245.29421684,0
+LAZ.US,D,20090713,000000,15.7825,16.7399,15.481,16.7322,929347.47887052,0
+LAZ.US,D,20090714,000000,16.594,16.9628,16.4928,16.7837,717131.91180542,0
+LAZ.US,D,20090715,000000,16.955,17.2993,16.4237,17.1884,1693709.7835339,0
+LAZ.US,D,20090716,000000,16.9802,17.0162,16.7195,16.9394,1077803.9170861,0
+LAZ.US,D,20090717,000000,16.8353,17.3694,16.8353,17.0863,693297.27099273,0
+LAZ.US,D,20090720,000000,17.0805,17.2993,17.0805,17.2108,587557.96901313,0
+LAZ.US,D,20090721,000000,17.2108,17.6768,17.0951,17.634,925861.03695252,0
+LAZ.US,D,20090722,000000,17.5299,18.0825,17.4511,18.0426,949041.96990558,0
+LAZ.US,D,20090723,000000,18.0475,18.4892,17.7109,18.4202,1321981.2759797,0
+LAZ.US,D,20090724,000000,18.2284,18.6235,17.7041,18.6196,1084793.2464029,0
+LAZ.US,D,20090727,000000,18.5184,18.8015,18.4503,18.639,1119404.8163165,0
+LAZ.US,D,20090728,000000,18.3987,18.6352,17.7177,17.7411,1316335.3368713,0
+LAZ.US,D,20090729,000000,18.8658,20.579,18.7889,20.0323,5172111.9171401,0
+LAZ.US,D,20090730,000000,20.2638,21.7105,19.5925,21.4478,3329834.6883956,0
+LAZ.US,D,20090731,000000,21.3263,21.5889,20.7474,21.4741,2063505.9471005,0
+LAZ.US,D,20090803,000000,21.7709,22.2914,21.3573,21.624,1952709.6597918,0
+LAZ.US,D,20090804,000000,21.4799,22.0404,21.224,21.6765,1066797.7790973,0
+LAZ.US,D,20090805,000000,21.6113,22.0588,21.4332,21.7057,1286150.6848059,0
+LAZ.US,D,20090806,000000,21.8098,21.874,21.3778,21.4799,942945.8357618,0
+LAZ.US,D,20090807,000000,21.7183,22.4091,21.4683,22.3673,877406.48362156,0
+LAZ.US,D,20090810,000000,22.3088,22.4091,21.945,22.303,710962.80084083,0
+LAZ.US,D,20090811,000000,22.0978,22.2972,21.7231,22.0014,616948.09879009,0
+LAZ.US,D,20090812,000000,21.9323,22.1523,21.7864,21.9061,660089.73399776,0
+LAZ.US,D,20090813,000000,22.0842,22.123,20.8903,22.123,893263.01058768,0
+LAZ.US,D,20090814,000000,21.9605,22.0209,21.5928,21.9937,438146.66507181,0
+LAZ.US,D,20090817,000000,21.443,21.5354,20.5975,21.1939,1253112.7418311,0
+LAZ.US,D,20090818,000000,21.2591,22.1941,21.0839,22.0462,1179528.4660787,0
+LAZ.US,D,20090819,000000,21.5714,22.555,21.1249,22.4792,1036293.4679998,0
+LAZ.US,D,20090820,000000,21.6482,22.7681,21.6482,22.7574,1340608.8664514,0
+LAZ.US,D,20090821,000000,22.9831,23.1553,22.6211,22.7457,1434589.6496981,0
+LAZ.US,D,20090824,000000,22.8216,23.1134,21.6298,21.874,1357372.9783861,0
+LAZ.US,D,20090825,000000,21.7913,21.9061,20.9079,21.8554,1759094.9592921,0
+LAZ.US,D,20090826,000000,21.8506,22.5618,21.6989,22.4908,2691920.6573404,0
+LAZ.US,D,20090827,000000,22.6688,23.2029,22.2047,22.7515,1528987.7370187,0
+LAZ.US,D,20090828,000000,23.0083,23.0988,22.2047,22.5618,934256.454873,0
+LAZ.US,D,20090831,000000,22.2106,22.7204,22.2047,22.5667,1381195.2850882,0
+LAZ.US,D,20090901,000000,22.4792,22.8371,21.6298,21.658,1979731.6403415,0
+LAZ.US,D,20090902,000000,21.5354,22.1191,21.2931,21.9888,2378582.8570149,0
+LAZ.US,D,20090903,000000,22.1815,22.6397,21.9323,22.5161,2124356.2815433,0
+LAZ.US,D,20090904,000000,22.7048,22.8011,22.0588,22.1191,1709936.3338168,0
+LAZ.US,D,20090908,000000,22.4091,22.7136,22.1989,22.6397,1122524.3184453,0
+LAZ.US,D,20090909,000000,21.8866,21.9061,21.3515,21.6356,5381848.3279829,0
+LAZ.US,D,20090910,000000,22.0404,22.6397,21.8098,22.5911,2567227.9388018,0
+LAZ.US,D,20090911,000000,22.8498,23.0473,22.3507,22.843,1637403.5409896,0
+LAZ.US,D,20090914,000000,22.5803,22.7457,22.3837,22.555,641185.65388103,0
+LAZ.US,D,20090915,000000,22.5997,22.5997,21.5549,22.0656,1491299.8343632,0
+LAZ.US,D,20090916,000000,22.0734,22.1299,21.5889,22.123,2007700.2638765,0
+LAZ.US,D,20090917,000000,22.089,22.7749,21.8506,21.8866,1245084.2636998,0
+LAZ.US,D,20090918,000000,21.945,22.1299,21.3651,21.4527,2470132.7926389,0
+LAZ.US,D,20090921,000000,21.3651,22.1055,19.6392,21.7709,1392572.4742364,0
+LAZ.US,D,20090922,000000,21.8623,22.5764,21.8623,22.3731,1511194.7546949,0
+LAZ.US,D,20090923,000000,22.6115,22.9072,22.2495,22.2816,1806285.2662909,0
+LAZ.US,D,20090924,000000,22.3673,22.665,21.9937,22.123,2258680.9125859,0
+LAZ.US,D,20090925,000000,21.9022,22.2378,21.7329,22.0404,1868061.6868681,0
+LAZ.US,D,20090928,000000,22.1123,23.1923,21.9859,23.1923,2180480.5959568,0
+LAZ.US,D,20090929,000000,23.6553,24.7869,23.3859,24.4745,3902764.4022858,0
+LAZ.US,D,20090930,000000,24.6973,24.6973,23.6048,23.9813,2227649.318262,0
+LAZ.US,D,20091001,000000,23.9453,24.2226,23.4676,23.5124,1898502.2717276,0
+LAZ.US,D,20091002,000000,23.2029,23.7089,22.8498,23.0823,2312605.6439498,0
+LAZ.US,D,20091005,000000,23.1339,23.8471,22.951,23.6174,1447959.825544,0
+LAZ.US,D,20091006,000000,23.957,24.9513,23.8539,24.6818,1592314.1441561,0
+LAZ.US,D,20091007,000000,24.6691,25.4776,24.5894,25.2811,2007515.252218,0
+LAZ.US,D,20091008,000000,25.537,25.9038,24.136,24.5437,2118427.6857346,0
+LAZ.US,D,20091009,000000,24.6546,24.673,24.136,24.3247,1036353.0828675,0
+LAZ.US,D,20091012,000000,24.4396,24.6244,23.6875,24.0319,1862878.2769056,0
+LAZ.US,D,20091013,000000,23.8004,24.0991,23.7352,23.8004,1077597.3207342,0
+LAZ.US,D,20091014,000000,24.2226,25.1177,24.1904,25.1177,1271880.1188891,0
+LAZ.US,D,20091015,000000,24.0562,25.2402,23.5882,24.8384,8142859.5334618,0
+LAZ.US,D,20091016,000000,24.6623,24.7159,24.2703,24.3539,1119581.6052345,0
+LAZ.US,D,20091019,000000,24.5329,24.5437,23.7089,23.9356,1609282.7967577,0
+LAZ.US,D,20091020,000000,23.9161,24.3627,23.6749,24.1506,1563918.9659643,0
+LAZ.US,D,20091021,000000,24.136,24.4532,23.558,23.6174,993505.41062816,0
+LAZ.US,D,20091022,000000,23.5056,23.6749,23.0619,23.562,1763478.7077534,0
+LAZ.US,D,20091023,000000,23.7906,23.9813,23.3256,23.4345,884310.50200695,0
+LAZ.US,D,20091026,000000,23.4403,23.7604,23.057,23.1134,1356265.9919635,0
+LAZ.US,D,20091027,000000,23.2234,23.2477,22.1873,22.4655,3034070.9399315,0
+LAZ.US,D,20091028,000000,22.8965,23.2029,21.2931,21.5675,2252078.0520666,0
+LAZ.US,D,20091029,000000,21.8272,22.3312,21.2056,21.9645,1802236.5944999,0
+LAZ.US,D,20091030,000000,21.7505,22.2047,21.624,21.9139,1360634.3227864,0
+LAZ.US,D,20091102,000000,21.9547,22.1415,21.5354,22.1123,1183939.9662887,0
+LAZ.US,D,20091103,000000,21.7825,22.2213,21.6434,21.8623,1378286.4906815,0
+LAZ.US,D,20091104,000000,21.9781,22.1629,21.3331,21.443,1204210.0491498,0
+LAZ.US,D,20091105,000000,21.6833,22.0842,21.5227,22.0842,755598.91911124,0
+LAZ.US,D,20091106,000000,21.9275,22.1873,21.7183,22.0296,880455.06461472,0
+LAZ.US,D,20091109,000000,22.3546,22.8255,22.2495,22.8138,1062294.8009007,0
+LAZ.US,D,20091110,000000,22.843,23.3937,22.6688,23.2964,812661.65376982,0
+LAZ.US,D,20091111,000000,23.6875,24.3247,23.3791,23.4453,1084023.3923355,0
+LAZ.US,D,20091112,000000,23.5182,23.6349,23.3372,23.4345,1039800.4667687,0
+LAZ.US,D,20091113,000000,23.5182,23.5182,22.8371,22.9558,813170.43583038,0
+LAZ.US,D,20091116,000000,23.1134,23.2613,22.9919,23.0171,947245.30113416,0
+LAZ.US,D,20091117,000000,23.0083,23.6116,22.8079,23.6116,2015647.5424467,0
+LAZ.US,D,20091118,000000,23.7206,23.8763,23.418,23.523,544292.99269985,0
+LAZ.US,D,20091119,000000,23.4131,23.4939,22.6115,22.6912,692640.47960547,0
+LAZ.US,D,20091120,000000,22.9072,23.1757,22.448,22.5288,682775.24684337,0
+LAZ.US,D,20091123,000000,22.9004,23.094,22.5696,22.9879,668945.62537911,0
+LAZ.US,D,20091124,000000,22.9266,22.9763,22.521,22.8216,1735895.5251733,0
+LAZ.US,D,20091125,000000,22.7136,22.8547,22.5288,22.555,426615.29954171,0
+LAZ.US,D,20091127,000000,21.9323,22.2378,21.7709,22.1299,454056.63985034,0
+LAZ.US,D,20091130,000000,22.1523,22.521,21.6113,22.4996,789153.86688695,0
+LAZ.US,D,20091201,000000,22.698,22.698,21.9645,22.3088,884757.61351471,0
+LAZ.US,D,20091202,000000,22.4606,22.9266,22.2914,22.4315,551562.92303184,0
+LAZ.US,D,20091203,000000,22.3731,22.7136,22.3546,22.4149,938405.85523356,0
+LAZ.US,D,20091204,000000,21.6434,22.3837,21.0898,22.3507,2786717.5475691,0
+LAZ.US,D,20091207,000000,22.3205,22.3731,21.8798,22.0978,917105.87414074,0
+LAZ.US,D,20091208,000000,21.8039,22.0734,21.7631,21.9645,1299271.094913,0
+LAZ.US,D,20091209,000000,21.9061,21.9061,21.624,21.8331,436724.13098734,0
+LAZ.US,D,20091210,000000,21.9499,22.1989,21.7864,21.8554,1333386.2168765,0
+LAZ.US,D,20091211,000000,22.0014,22.1055,21.6638,21.729,976444.25219746,0
+LAZ.US,D,20091214,000000,21.9061,21.9061,21.4332,21.443,912107.47583671,0
+LAZ.US,D,20091215,000000,21.3904,21.4614,20.8903,21.0995,1270873.861036,0
+LAZ.US,D,20091216,000000,21.1326,21.9207,20.9079,21.9207,1509599.5430625,0
+LAZ.US,D,20091217,000000,21.7057,22.1191,21.624,21.8176,1038862.0465237,0
+LAZ.US,D,20091218,000000,21.9022,21.9859,21.229,21.229,1622558.4110893,0
+LAZ.US,D,20091221,000000,21.4683,21.5714,21.0839,21.4799,1520672.4908169,0
+LAZ.US,D,20091222,000000,21.3263,21.9547,21.189,21.7455,1250385.875555,0
+LAZ.US,D,20091223,000000,21.7505,21.8272,21.3778,21.5081,505554.63496173,0
+LAZ.US,D,20091224,000000,21.4858,21.6482,21.3778,21.5617,264559.47659233,0
+LAZ.US,D,20091228,000000,21.4206,21.5179,20.1208,20.5498,2535163.3627186,0
+LAZ.US,D,20091229,000000,20.6325,21.0441,20.5051,20.8981,3252507.0100886,0
+LAZ.US,D,20091230,000000,20.8514,21.4799,20.8067,21.4274,1374486.5567868,0
+LAZ.US,D,20091231,000000,21.2834,22.1191,21.2338,22.0404,1434541.3410984,0
+LAZ.US,D,20100104,000000,22.2856,23.3402,22.1941,23.2535,2121521.4917999,0
+LAZ.US,D,20100105,000000,23.2613,23.8285,22.9072,23.812,1662141.6554008,0
+LAZ.US,D,20100106,000000,23.6233,23.8607,23.1621,23.6485,1489088.9450455,0
+LAZ.US,D,20100107,000000,23.523,23.8811,23.3791,23.6048,1048515.5437212,0
+LAZ.US,D,20100108,000000,23.598,23.8237,23.2535,23.6875,1299036.7468124,0
+LAZ.US,D,20100111,000000,23.8471,23.9093,23.3508,23.4763,632397.60010776,0
+LAZ.US,D,20100112,000000,23.2234,23.2234,22.448,22.6173,1401424.2542475,0
+LAZ.US,D,20100113,000000,22.6348,23.0366,22.5803,22.9879,551683.18060978,0
+LAZ.US,D,20100114,000000,22.8595,23.2477,22.6747,23.1757,986977.58261483,0
+LAZ.US,D,20100115,000000,23.1757,23.2653,22.9102,23.1222,622564.23046461,0
+LAZ.US,D,20100119,000000,23.0298,23.9394,22.9344,23.8004,1345261.9096597,0
+LAZ.US,D,20100120,000000,23.6613,23.8879,23.308,23.345,1089822.4799832,0
+LAZ.US,D,20100121,000000,23.4063,23.9005,23.1845,23.7945,1438297.0777636,0
+LAZ.US,D,20100122,000000,23.6661,23.6661,22.7915,22.8732,2200933.6347913,0
+LAZ.US,D,20100125,000000,23.1621,23.1923,22.5803,22.6542,1046316.9885141,0
+LAZ.US,D,20100126,000000,22.5424,22.6211,21.7455,21.7709,787783.75277236,0
+LAZ.US,D,20100127,000000,21.7757,22.7915,21.5714,22.7457,1053547.8608292,0
+LAZ.US,D,20100128,000000,22.9072,23.1339,22.8371,22.9004,1510775.3949358,0
+LAZ.US,D,20100129,000000,22.9266,22.9879,22.2573,22.3731,997059.69015424,0
+LAZ.US,D,20100201,000000,22.0842,22.5764,22.0073,22.4606,505005.76704186,0
+LAZ.US,D,20100202,000000,22.7204,23.9453,22.5102,23.8004,3451742.9814755,0
+LAZ.US,D,20100203,000000,22.9228,23.3937,22.448,23.1553,2765525.4899436,0
+LAZ.US,D,20100204,000000,23.0823,23.0823,21.4683,21.584,3745700.8105852,0
+LAZ.US,D,20100205,000000,21.514,21.6522,20.8339,21.6172,2035908.3747248,0
+LAZ.US,D,20100208,000000,21.4858,22.3897,21.3331,21.3749,1326077.2285278,0
+LAZ.US,D,20100209,000000,21.6113,21.8331,21.0198,21.0995,1680793.9140936,0
+LAZ.US,D,20100210,000000,21.0441,21.0733,20.4623,20.9555,1247319.8212385,0
+LAZ.US,D,20100211,000000,20.9779,21.3515,20.6871,21.0626,1275901.0389314,0
+LAZ.US,D,20100212,000000,20.7512,20.9682,20.579,20.8514,1493605.2851951,0
+LAZ.US,D,20100216,000000,20.9779,21.3573,20.8573,21.229,928873.64345655,0
+LAZ.US,D,20100217,000000,21.2008,21.5928,20.8807,21.014,1533169.0004982,0
+LAZ.US,D,20100218,000000,20.9994,21.0558,20.7143,21.014,1099660.9888391,0
+LAZ.US,D,20100219,000000,20.7366,21.2008,20.6666,20.9497,1974965.5344529,0
+LAZ.US,D,20100222,000000,20.9779,21.0733,20.6452,20.8018,1486749.5754095,0
+LAZ.US,D,20100223,000000,20.7756,20.7756,20.1548,20.183,2061882.9837196,0
+LAZ.US,D,20100224,000000,20.3241,20.3912,19.6032,19.8737,2623988.4877517,0
+LAZ.US,D,20100225,000000,19.5925,20.3756,19.3366,20.364,3196536.872057,0
+LAZ.US,D,20100226,000000,20.4623,20.9419,20.2083,20.8573,1729359.4744196,0
+LAZ.US,D,20100301,000000,20.8514,21.2406,20.8417,20.9497,2454543.5047349,0
+LAZ.US,D,20100302,000000,21.1472,21.9275,20.9283,21.8039,3028060.1167192,0
+LAZ.US,D,20100303,000000,21.9022,22.4606,21.7971,22.1873,3250779.2067678,0
+LAZ.US,D,20100304,000000,22.1687,22.3312,22.0588,22.2174,1172683.0347185,0
+LAZ.US,D,20100305,000000,22.2816,22.4042,22.123,22.3254,826053.41430924,0
+LAZ.US,D,20100308,000000,22.3546,22.6115,22.1755,22.5288,740764.06763643,0
+LAZ.US,D,20100309,000000,22.5911,22.6397,22.3623,22.4655,1072674.9827786,0
+LAZ.US,D,20100310,000000,22.2106,22.2106,21.4206,21.4478,1830798.2831843,0
+LAZ.US,D,20100311,000000,21.3904,22.1123,21.3904,22.0296,1694624.5634004,0
+LAZ.US,D,20100312,000000,22.1055,22.1581,21.5179,21.6074,960700.78791145,0
+LAZ.US,D,20100315,000000,21.5928,21.7057,21.2931,21.5617,928271.32772426,0
+LAZ.US,D,20100316,000000,21.5617,21.8554,21.4614,21.8214,495759.29549281,0
+LAZ.US,D,20100317,000000,21.3651,21.8176,21.3651,21.5675,6837070.888961,0
+LAZ.US,D,20100318,000000,21.5675,21.8098,21.443,21.5227,1795979.0890762,0
+LAZ.US,D,20100319,000000,21.4527,21.6482,21.3904,21.4332,1155820.2498993,0
+LAZ.US,D,20100322,000000,21.2056,21.5081,21.189,21.2591,1254997.8050615,0
+LAZ.US,D,20100323,000000,21.3263,21.3467,20.8514,21.009,2457476.9673628,0
+LAZ.US,D,20100324,000000,20.974,21.224,20.9283,21.1706,1049269.9801504,0
+LAZ.US,D,20100325,000000,21.189,21.3778,20.9994,21.048,2031345.7816606,0
+LAZ.US,D,20100326,000000,20.9916,21.2766,20.5742,20.7094,1656881.1572473,0
+LAZ.US,D,20100329,000000,20.8573,21.1355,20.6384,21.119,1568438.3896416,0
+LAZ.US,D,20100330,000000,21.1667,21.1667,20.5051,20.795,1679100.0295768,0
+LAZ.US,D,20100331,000000,20.7648,21.0694,20.2707,20.725,5344010.3603155,0
+LAZ.US,D,20100401,000000,20.7648,21.0382,20.5158,20.9848,1758993.2028801,0
+LAZ.US,D,20100405,000000,21.0382,21.2124,20.9039,21.2056,1802912.9148955,0
+LAZ.US,D,20100406,000000,21.009,21.4527,21.009,21.3331,1417204.7208652,0
+LAZ.US,D,20100407,000000,21.3135,21.4975,21.014,21.1326,1041420.3466221,0
+LAZ.US,D,20100408,000000,20.7571,21.5889,20.7571,21.4206,847936.18212597,0
+LAZ.US,D,20100409,000000,21.5227,22.2047,21.3982,22.1347,1944384.1351645,0
+LAZ.US,D,20100412,000000,22.1581,22.5997,22.1581,22.5102,1579435.2770475,0
+LAZ.US,D,20100413,000000,22.521,22.5871,22.0842,22.2641,792023.603277,0
+LAZ.US,D,20100414,000000,22.4402,22.665,22.1687,22.4996,833818.76474866,0
+LAZ.US,D,20100415,000000,22.2972,22.7837,22.2972,22.7136,682492.59014306,0
+LAZ.US,D,20100416,000000,22.521,22.7574,22.0073,22.2641,1064246.6738967,0
+LAZ.US,D,20100419,000000,22.1191,22.2573,21.8506,22.2047,557266.42132282,0
+LAZ.US,D,20100420,000000,22.4091,22.5667,22.3673,22.4966,791285.61232856,0
+LAZ.US,D,20100421,000000,22.5034,22.7136,22.3897,22.5696,761720.74931868,0
+LAZ.US,D,20100422,000000,22.3507,22.4315,21.9888,22.2495,911611.02788671,0
+LAZ.US,D,20100423,000000,22.1815,22.555,22.1581,22.4198,1314323.8490077,0
+LAZ.US,D,20100426,000000,22.3371,22.6542,22.1191,22.1815,1359123.3942429,0
+LAZ.US,D,20100427,000000,22.6397,23.2234,22.3371,22.5102,1964038.5403403,0
+LAZ.US,D,20100428,000000,22.7515,23.094,22.6397,22.7749,1164321.535602,0
+LAZ.US,D,20100429,000000,22.8732,23.0988,22.4237,22.7749,1527978.395638,0
+LAZ.US,D,20100430,000000,22.8965,23.1923,22.2972,22.4402,1755302.2202953,0
+LAZ.US,D,20100503,000000,22.6289,23.1456,22.2271,23.0171,1890620.7750805,0
+LAZ.US,D,20100504,000000,22.916,22.916,22.0404,22.3371,2648339.1055227,0
+LAZ.US,D,20100505,000000,21.8039,22.3623,21.1326,21.7183,2953395.5784504,0
+LAZ.US,D,20100506,000000,21.5675,21.8506,20.1052,21.4858,3692663.107339,0
+LAZ.US,D,20100507,000000,21.4683,21.4683,19.971,20.0711,3877859.7773821,0
+LAZ.US,D,20100510,000000,21.2008,21.3573,20.7366,21.0995,1853923.7126398,0
+LAZ.US,D,20100511,000000,20.9419,21.1355,20.6209,20.7308,1046316.9885141,0
+LAZ.US,D,20100512,000000,20.9555,21.1433,20.795,20.974,1028399.6372421,0
+LAZ.US,D,20100513,000000,21.048,21.405,20.8222,20.9682,951342.28152483,0
+LAZ.US,D,20100514,000000,20.7648,20.8699,20.2181,20.3173,1254781.9581267,0
+LAZ.US,D,20100517,000000,20.3602,20.6072,19.8007,20.3173,1212855.2328091,0
+LAZ.US,D,20100518,000000,20.3698,20.6034,19.8951,20.0429,1476150.4630691,0
+LAZ.US,D,20100519,000000,19.9466,19.9972,19.1216,19.5205,2399671.1025431,0
+LAZ.US,D,20100520,000000,19.1809,19.2306,18.5067,18.5145,1650370.8025573,0
+LAZ.US,D,20100521,000000,18.39,19,18.0184,18.7315,2135626.5750666,0
+LAZ.US,D,20100524,000000,18.675,19,18.1993,18.2284,1534471.2770048,0
+LAZ.US,D,20100525,000000,17.7809,18.8968,17.634,18.8716,3658673.3821661,0
+LAZ.US,D,20100526,000000,18.9319,19.2734,18.5243,18.5817,1996347.7429495,0
+LAZ.US,D,20100527,000000,19.0049,19.1586,18.82,19.1323,1064163.4186504,0
+LAZ.US,D,20100528,000000,19.0749,19.0992,18.3083,18.3083,1384466.907914,0
+LAZ.US,D,20100601,000000,18.281,18.6235,17.7683,17.7878,1003929.7897356,0
+LAZ.US,D,20100602,000000,18.0368,18.3345,17.7936,18.2917,968991.36589219,0
+LAZ.US,D,20100603,000000,17.9833,18.7101,17.9425,18.5525,1763166.2436192,0
+LAZ.US,D,20100604,000000,18.2344,18.5067,18.1448,18.3209,1379111.8482463,0
+LAZ.US,D,20100607,000000,18.3987,18.3987,18.2344,18.3014,2348578.077395,0
+LAZ.US,D,20100608,000000,18.3453,18.4202,17.7936,18.1585,2373365.5282484,0
+LAZ.US,D,20100609,000000,18.2402,18.2966,17.6768,17.7275,1307690.153212,0
+LAZ.US,D,20100610,000000,17.9765,18.6137,17.8773,18.5885,1422031.469464,0
+LAZ.US,D,20100611,000000,18.3131,18.6293,18.212,18.5923,1067656.0276236,0
+LAZ.US,D,20100614,000000,18.6526,18.6526,17.3938,17.9375,2754310.6999178,0
+LAZ.US,D,20100615,000000,18.0368,18.46,17.7683,18.4396,1906035.3297515,0
+LAZ.US,D,20100616,000000,18.2284,18.604,18.1691,18.5583,1198650.4488153,0
+LAZ.US,D,20100617,000000,18.7217,18.7217,18.1448,18.3617,1395012.572442,0
+LAZ.US,D,20100618,000000,18.2966,18.5067,18.2402,18.4202,1703191.6310261,0
+LAZ.US,D,20100621,000000,18.4396,18.4396,17.7634,17.8384,1703628.4641084,0
+LAZ.US,D,20100622,000000,17.7809,18.0475,17.6865,17.7984,1153211.5855161,0
+LAZ.US,D,20100623,000000,17.7177,17.7275,16.6427,17.024,3039067.2825505,0
+LAZ.US,D,20100624,000000,16.8527,16.8567,16.2817,16.4393,1803577.9290232,0
+LAZ.US,D,20100625,000000,16.3877,16.6427,16.0181,16.2311,3029886.5929245,0
+LAZ.US,D,20100628,000000,16.2651,16.8479,16.161,16.8051,1564349.6319914,0
+LAZ.US,D,20100629,000000,16.5171,16.523,15.7971,15.9518,2354647.4876326,0
+LAZ.US,D,20100630,000000,15.9917,15.9917,15.2688,15.5053,2844866.7117993,0
+LAZ.US,D,20100701,000000,15.4109,15.4177,14.9196,15.3428,3645818.155436,0
+LAZ.US,D,20100702,000000,15.3797,15.5753,15.1813,15.3837,1133240.604836,0
+LAZ.US,D,20100706,000000,15.7903,15.8253,15.443,15.5929,1750882.497345,0
+LAZ.US,D,20100707,000000,15.7028,16.1328,15.5306,16.1046,1425193.1131372,0
+LAZ.US,D,20100708,000000,16.3148,16.6427,16.1785,16.4451,1686632.0597582,0
+LAZ.US,D,20100709,000000,16.376,17.0619,16.2895,17.024,1154744.098753,0
+LAZ.US,D,20100712,000000,17.0162,17.0162,16.4315,16.5658,1130053.265099,0
+LAZ.US,D,20100713,000000,16.7253,17.1768,16.7253,17.1233,734908.44864855,0
+LAZ.US,D,20100714,000000,17.1768,17.1836,16.8635,17.0425,514262.51701638,0
+LAZ.US,D,20100715,000000,17.0104,17.0211,16.6008,16.8751,588228.1223535,0
+LAZ.US,D,20100716,000000,16.7322,16.7778,16.3877,16.5171,985509.82345831,0
+LAZ.US,D,20100719,000000,16.6757,16.8051,16.4607,16.701,536895.60989211,0
+LAZ.US,D,20100720,000000,16.3176,16.4451,15.9791,16.3994,1089379.4798457,0
+LAZ.US,D,20100721,000000,16.4607,16.8265,16.2107,16.5434,1143704.0419601,0
+LAZ.US,D,20100722,000000,16.7837,17.1768,16.6329,17.1087,1012544.1381185,0
+LAZ.US,D,20100723,000000,17.1933,17.1933,16.9121,17.1505,484225.87427761,0
+LAZ.US,D,20100726,000000,17.0669,17.6661,17.0669,17.6068,432799.82814449,0
+LAZ.US,D,20100727,000000,17.6184,18.39,17.4278,17.5261,1727637.838154,0
+LAZ.US,D,20100728,000000,17.5261,18.0252,17.2419,17.3169,1185215.518889,0
+LAZ.US,D,20100729,000000,17.346,17.5435,17.1369,17.4569,1014865.0065887,0
+LAZ.US,D,20100730,000000,17.3169,17.3694,17.0619,17.2254,961177.70685307,0
+LAZ.US,D,20100802,000000,17.4142,17.7634,17.311,17.7177,1009359.8819092,0
+LAZ.US,D,20100803,000000,17.6243,18.39,17.599,18.3083,1541524.3325594,0
+LAZ.US,D,20100804,000000,18.39,19.145,18.2576,18.9873,5213546.3058779,0
+LAZ.US,D,20100805,000000,18.9241,19.0749,18.3803,18.6886,2463355.1988867,0
+LAZ.US,D,20100806,000000,18.39,18.9154,18.3131,18.8658,1104620.3291264,0
+LAZ.US,D,20100809,000000,18.9018,18.9873,18.7529,18.9669,677522.97143034,0
+LAZ.US,D,20100810,000000,18.7967,18.8842,18.5525,18.7635,502064.08167354,0
+LAZ.US,D,20100811,000000,18.4824,18.4824,17.9473,18.0076,865824.75380668,0
+LAZ.US,D,20100812,000000,17.6827,18.212,17.6184,18.1127,1537003.8810395,0
+LAZ.US,D,20100813,000000,18.1293,18.5145,18.0252,18.4124,617845.40533325,0
+LAZ.US,D,20100816,000000,18.3549,18.4444,17.8042,18.0252,1506120.2960424,0
+LAZ.US,D,20100817,000000,18.1361,18.5817,18.1361,18.5641,1393831.581356,0
+LAZ.US,D,20100818,000000,18.5243,18.5758,18.4075,18.46,586727.47223549,0
+LAZ.US,D,20100819,000000,18.4202,18.46,17.9677,18.3209,1406095.7986218,0
+LAZ.US,D,20100820,000000,18.212,19.1518,18.212,18.9931,1780678.6249278,0
+LAZ.US,D,20100823,000000,19.1586,19.7764,19.0331,19.3609,2714884.7155161,0
+LAZ.US,D,20100824,000000,19.1274,19.4271,18.5758,18.8132,2556512.6802536,0
+LAZ.US,D,20100825,000000,18.8132,19.5136,18.7266,19.4027,2730475.0312627,0
+LAZ.US,D,20100826,000000,19.7764,19.7764,18.6352,18.675,1572399.6948162,0
+LAZ.US,D,20100827,000000,18.8093,18.8492,18.4892,18.7032,1053802.7657808,0
+LAZ.US,D,20100830,000000,18.5982,18.6526,17.9375,17.9765,1496408.2118197,0
+LAZ.US,D,20100831,000000,17.8256,18.3803,17.7984,18.1448,1546939.0070948,0
+LAZ.US,D,20100901,000000,18.6137,19.07,18.4892,18.9845,1743140.7872842,0
+LAZ.US,D,20100902,000000,18.9795,18.9795,18.464,18.6196,1408677.7390988,0
+LAZ.US,D,20100903,000000,18.9154,19.3717,18.7032,19.3532,1550756.4143128,0
+LAZ.US,D,20100907,000000,19.1751,19.1751,18.5485,18.5982,912108.50367925,0
+LAZ.US,D,20100908,000000,19.5136,19.5136,18.6682,19.2432,2122398.241492,0
+LAZ.US,D,20100909,000000,19.4534,19.4534,18.6196,18.82,1629593.9933207,0
+LAZ.US,D,20100910,000000,18.9018,19.2306,18.8385,18.9845,1157765.9558399,0
+LAZ.US,D,20100913,000000,19.3132,20.1743,19.289,19.8649,2648848.9154258,0
+LAZ.US,D,20100914,000000,19.7618,20.111,19.6966,19.9466,1237470.0061146,0
+LAZ.US,D,20100915,000000,19.9058,20.0021,19.6451,19.9233,823552.6733934,0
+LAZ.US,D,20100916,000000,19.8815,20.0761,19.6703,19.9583,856111.64174147,0
+LAZ.US,D,20100917,000000,20.1606,20.8699,20.0556,20.8281,1833705.021906,0
+LAZ.US,D,20100920,000000,20.7794,21.4478,20.4506,20.9994,1805125.8598983,0
+LAZ.US,D,20100921,000000,21.0441,21.2406,20.6325,20.7308,1568178.3454774,0
+LAZ.US,D,20100922,000000,20.6491,20.7697,20.1938,20.2707,1095582.5096143,0
+LAZ.US,D,20100923,000000,20.183,20.4467,19.8309,20.0838,1138324.3140713,0
+LAZ.US,D,20100924,000000,20.6491,20.6666,20.2025,20.5975,1142587.8049546,0
+LAZ.US,D,20100927,000000,20.5109,20.5975,20.2181,20.3602,709615.29926226,0
+LAZ.US,D,20100928,000000,20.4506,20.6384,20.2541,20.5898,707929.63748587,0
+LAZ.US,D,20100929,000000,20.5284,20.6384,20.4671,20.5975,1074416.1480525,0
+LAZ.US,D,20100930,000000,20.5975,20.7794,20.0323,20.364,3225112.9505371,0
+LAZ.US,D,20101001,000000,20.6793,20.8981,20.1938,20.4097,901361.38201219,0
+LAZ.US,D,20101004,000000,20.2569,20.3864,20.2142,20.3816,1112106.1063931,0
+LAZ.US,D,20101005,000000,20.5498,21.2863,20.4409,21.0995,1208553.7117516,0
+LAZ.US,D,20101006,000000,21.119,21.1249,20.5498,20.8699,769863.3179727,0
+LAZ.US,D,20101007,000000,21.014,21.0441,20.6549,20.7201,446171.03183297,0
+LAZ.US,D,20101008,000000,20.7756,20.8699,20.583,20.8067,932106.20826555,0
+LAZ.US,D,20101011,000000,20.8417,20.9157,20.7026,20.725,722031.63722497,0
+LAZ.US,D,20101012,000000,20.5236,20.8116,19.9583,20.8067,1082183.5541771,0
+LAZ.US,D,20101013,000000,20.9341,20.9779,20.6929,20.8339,1513436.4792889,0
+LAZ.US,D,20101014,000000,20.7143,20.7648,20.2083,20.3066,1952768.246817,0
+LAZ.US,D,20101015,000000,20.436,20.4983,20.0235,20.1392,1879161.3585286,0
+LAZ.US,D,20101018,000000,20.1743,20.5284,20.0323,20.4321,1419592.3991009,0
+LAZ.US,D,20101019,000000,20.0965,20.7201,20.0079,20.3368,1250295.4254109,0
+LAZ.US,D,20101020,000000,20.3912,20.6209,20.3465,20.4779,1213687.7852718,0
+LAZ.US,D,20101021,000000,20.5586,20.7756,20.436,20.6121,991450.75337755,0
+LAZ.US,D,20101022,000000,20.7882,20.7882,20.4166,20.6072,747043.1577535,0
+LAZ.US,D,20101025,000000,20.8116,21.1063,20.7434,20.8641,1772043.7196941,0
+LAZ.US,D,20101026,000000,20.7434,21.0441,20.6666,21.0382,933663.38972362,0
+LAZ.US,D,20101027,000000,21.1608,21.5043,20.5343,21.3778,2823214.1807131,0
+LAZ.US,D,20101028,000000,21.4799,22.0404,21.0626,21.7825,2180808.4777293,0
+LAZ.US,D,20101029,000000,21.7757,21.9032,21.3135,21.4226,1752044.9872652,0
+LAZ.US,D,20101101,000000,21.3856,21.6989,21.0246,21.1131,1136000.3620735,0
+LAZ.US,D,20101102,000000,20.7756,21.1764,20.7434,20.9916,5189186.437524,0
+LAZ.US,D,20101103,000000,21.0042,21.1608,20.8699,21.0441,2028071.0753072,0
+LAZ.US,D,20101104,000000,21.2649,21.624,21.1939,21.3135,2689624.4570913,0
+LAZ.US,D,20101105,000000,21.4478,22.051,21.3904,22.0073,1448085.2223348,0
+LAZ.US,D,20101108,000000,21.945,22.3837,21.8672,22.2816,2135502.2061184,0
+LAZ.US,D,20101109,000000,22.1941,22.3897,21.7864,21.8039,656854.08566112,0
+LAZ.US,D,20101110,000000,21.7455,22.2213,21.729,22.2213,765004.70625502,0
+LAZ.US,D,20101111,000000,22.0014,22.2106,21.7709,21.8039,622045.16997859,0
+LAZ.US,D,20101112,000000,21.6482,21.694,21.3515,21.4332,729787.73708148,0
+LAZ.US,D,20101115,000000,21.5043,21.6482,21.4478,21.6298,512819.42608097,0
+LAZ.US,D,20101116,000000,21.4206,21.6113,21.0558,21.0995,586579.46290878,0
+LAZ.US,D,20101117,000000,21.0937,21.224,20.9614,21.0839,425652.21107556,0
+LAZ.US,D,20101118,000000,21.3467,21.5043,21.2708,21.4274,599118.11413453,0
+LAZ.US,D,20101119,000000,21.3058,21.5481,21.0694,21.4975,441732.80771683,0
+LAZ.US,D,20101122,000000,21.3331,21.5043,21.1706,21.2931,486512.82394376,0
+LAZ.US,D,20101123,000000,21.119,21.154,20.7512,20.7512,486111.96535059,0
+LAZ.US,D,20101124,000000,20.8807,21.0898,20.7882,21.0898,290942.13907799,0
+LAZ.US,D,20101126,000000,20.8641,21.1131,20.8641,20.8699,95252.224476831,0
+LAZ.US,D,20101129,000000,20.8222,21.2931,20.6666,21.2455,401622.28017902,0
+LAZ.US,D,20101130,000000,21.0295,21.2124,20.7756,20.7852,790724.41029813,0
+LAZ.US,D,20101201,000000,21.0246,21.3778,21.0246,21.2766,1087247.7344041,0
+LAZ.US,D,20101202,000000,21.443,21.9139,21.2182,21.8039,820374.58423937,0
+LAZ.US,D,20101203,000000,21.5675,22.0336,21.5617,22.0073,274476.10148175,0
+LAZ.US,D,20101206,000000,21.9645,22.2047,21.8798,22.1629,446082.63737397,0
+LAZ.US,D,20101207,000000,22.3449,22.3507,21.8554,21.945,552165.23876413,0
+LAZ.US,D,20101208,000000,21.9382,22.1191,21.8905,22.0792,569003.35536223,0
+LAZ.US,D,20101209,000000,22.1581,22.3449,22.0209,22.2446,797474.25230153,0
+LAZ.US,D,20101210,000000,22.2856,22.6115,22.2378,22.3897,1148815.5029443,0
+LAZ.US,D,20101213,000000,22.4966,22.9432,22.4655,22.7915,1040675.1607759,0
+LAZ.US,D,20101214,000000,22.7963,22.9004,22.5424,22.698,1419700.3225683,0
+LAZ.US,D,20101215,000000,22.6591,22.8255,22.4655,22.4996,688186.83785112,0
+LAZ.US,D,20101216,000000,22.6591,22.9763,22.4733,22.7915,1565493.6207457,0
+LAZ.US,D,20101217,000000,22.1687,22.8255,21.7971,22.6912,2538144.1061037,0
+LAZ.US,D,20101220,000000,22.6397,22.6542,22.089,22.484,976452.47493783,0
+LAZ.US,D,20101221,000000,22.5356,22.8595,22.5356,22.7204,507576.40125086,0
+LAZ.US,D,20101222,000000,22.8138,22.9344,22.6747,22.7837,901806.43783487,0
+LAZ.US,D,20101223,000000,22.7574,22.7622,22.448,22.4966,585589.65053642,0
+LAZ.US,D,20101227,000000,22.4198,22.9558,22.3254,22.9228,455516.17626649,0
+LAZ.US,D,20101228,000000,22.9879,23.0171,22.6854,22.8965,364598.3638086,0
+LAZ.US,D,20101229,000000,22.918,23.0045,22.7204,22.9082,563011.03331566,0
+LAZ.US,D,20101230,000000,22.911,23.0843,22.5696,22.9082,537159.76542658,0
+LAZ.US,D,20101231,000000,22.8984,23.095,22.8984,22.9198,614067.05613201,0
+LAZ.US,D,20110103,000000,23.0988,23.1971,22.9344,23.0298,1154138.6994931,0
+LAZ.US,D,20110104,000000,23.0901,23.1106,22.7048,22.8848,991973.92523376,0
+LAZ.US,D,20110105,000000,22.7048,23.7604,22.6912,23.6661,1425949.6052515,0
+LAZ.US,D,20110106,000000,23.6661,24.2041,23.4637,24.1253,1514298.8391855,0
+LAZ.US,D,20110107,000000,24.1029,24.3413,23.6417,23.8237,1054995.0631349,0
+LAZ.US,D,20110110,000000,23.5503,24.244,23.5503,24.1253,812998.7861251,0
+LAZ.US,D,20110111,000000,24.2703,24.2703,23.5921,23.7848,1010834.8359635,0
+LAZ.US,D,20110112,000000,23.9978,24.4259,23.8607,24.4259,513873.99253377,0
+LAZ.US,D,20110113,000000,24.3461,24.8452,24.3053,24.5388,1049775.6786834,0
+LAZ.US,D,20110114,000000,24.4464,24.7752,24.4142,24.7752,1032244.7962088,0
+LAZ.US,D,20110118,000000,24.7937,25.1303,24.7596,25.0554,639122.77389005,0
+LAZ.US,D,20110119,000000,24.9153,25.0788,24.1574,24.2196,1381291.9022877,0
+LAZ.US,D,20110120,000000,24.1029,24.7091,23.9978,24.6691,1108924.9337115,0
+LAZ.US,D,20110121,000000,24.8657,25.3347,24.6186,25.3103,808032.25094002,0
+LAZ.US,D,20110124,000000,25.2286,25.2752,24.5894,24.9805,605256.38982272,0
+LAZ.US,D,20110125,000000,24.9397,24.961,24.3539,24.6623,464954.85437175,0
+LAZ.US,D,20110126,000000,24.673,24.7421,24.4327,24.641,509775.98430055,0
+LAZ.US,D,20110127,000000,24.5573,24.7227,24.0319,24.2041,1118954.621281,0
+LAZ.US,D,20110128,000000,24.2663,24.4201,23.8004,23.8645,911613.0835718,0
+LAZ.US,D,20110131,000000,23.811,24.3968,23.8062,24.2187,647373.26601145,0
+LAZ.US,D,20110201,000000,24.3461,24.8452,24.3461,24.82,862531.54628743,0
+LAZ.US,D,20110202,000000,25.9485,26.1236,25.3716,25.6868,3458710.7260988,0
+LAZ.US,D,20110203,000000,25.8328,26.3572,25.7121,26.3231,1592937.0167394,0
+LAZ.US,D,20110204,000000,25.9757,26.3844,25.861,26.1236,1890059.57305,0
+LAZ.US,D,20110207,000000,25.9281,26.3669,25.8279,26.1781,2127210.6002952,0
+LAZ.US,D,20110208,000000,26.2131,26.2131,25.7734,25.8892,615378.58322145,0
+LAZ.US,D,20110209,000000,25.7277,26.2774,25.6624,26.2774,1659876.2904281,0
+LAZ.US,D,20110210,000000,26.1178,26.2696,26.0049,26.1236,658100.85867013,0
+LAZ.US,D,20110211,000000,25.9757,26.1781,25.7637,25.8434,657152.15999964,0
+LAZ.US,D,20110214,000000,25.7987,26.0069,25.6187,26.0069,966277.86156921,0
+LAZ.US,D,20110215,000000,25.7695,26.4467,25.7695,26.4408,1702580.064711,0
+LAZ.US,D,20110216,000000,26.4408,27.0168,26.4408,26.6753,1313952.7978483,0
+LAZ.US,D,20110218,000000,26.4195,26.5576,26.2063,26.3903,477726.82585558,0
+LAZ.US,D,20110222,000000,25.9641,26.2005,25.1245,25.427,1031322.8214445,0
+LAZ.US,D,20110223,000000,25.3716,25.5136,24.5329,24.9259,982542.44202632,0
+LAZ.US,D,20110224,000000,24.8384,25.105,24.5437,24.8005,826855.13149557,0
+LAZ.US,D,20110225,000000,24.961,25.5195,24.9259,25.287,557678.58618399,0
+LAZ.US,D,20110228,000000,25.4436,25.5837,25.0272,25.5409,594554.49322771,0
+LAZ.US,D,20110301,000000,25.5273,25.645,24.8851,25.4776,1482563.1727172,0
+LAZ.US,D,20110302,000000,25.3035,25.427,24.6886,25.322,1194680.9209004,0
+LAZ.US,D,20110303,000000,25.6012,26.1236,25.2402,26.1236,952726.78543508,0
+LAZ.US,D,20110304,000000,25.9757,26.1236,25.4952,25.6129,600558.1215423,0
+LAZ.US,D,20110307,000000,25.6868,25.6946,25.0028,25.0554,501517.26943876,0
+LAZ.US,D,20110308,000000,25.2976,25.5419,25.1429,25.3511,522906.67283313,0
+LAZ.US,D,20110309,000000,25.1809,25.2538,24.6691,25.1692,985833.59386047,0
+LAZ.US,D,20110310,000000,24.8959,25.0894,24.6312,24.6886,748225.17668206,0
+LAZ.US,D,20110311,000000,24.5972,25.0028,24.5573,24.961,907347.53700349,0
+LAZ.US,D,20110314,000000,24.7032,24.8452,24.4142,24.5251,1253108.6304608,0
+LAZ.US,D,20110315,000000,24.0046,24.3578,23.6613,24.0445,2255346.5913648,0
+LAZ.US,D,20110316,000000,23.9696,24.0669,22.8547,22.9432,1549014.2211964,0
+LAZ.US,D,20110317,000000,23.2243,23.4725,22.8216,23.0531,1099232.3784972,0
+LAZ.US,D,20110318,000000,23.4131,24.0513,23.4063,23.6749,1339348.7314893,0
+LAZ.US,D,20110321,000000,24.1078,24.244,23.8947,24.2372,775630.54250157,0
+LAZ.US,D,20110322,000000,24.2819,24.5437,24.1808,24.4396,1795496.0030794,0
+LAZ.US,D,20110323,000000,24.3354,24.7091,24.0445,24.6497,809851.53224747,0
+LAZ.US,D,20110324,000000,24.7937,24.816,24.4259,24.6118,663639.90215366,0
+LAZ.US,D,20110325,000000,24.6691,25.3843,24.5329,25.3151,1008923.0488269,0
+LAZ.US,D,20110328,000000,25.3415,25.4952,24.997,25.0506,1026000.6527384,0
+LAZ.US,D,20110329,000000,25.1653,25.2402,24.4259,24.5786,1313728.7281732,0
+LAZ.US,D,20110330,000000,24.5972,24.8452,24.3539,24.3539,1062988.5946196,0
+LAZ.US,D,20110331,000000,24.1594,24.2867,23.5143,24.134,6004740.4402199,0
+LAZ.US,D,20110401,000000,24.3131,24.4959,24.1672,24.4006,1108240.3905754,0
+LAZ.US,D,20110404,000000,24.3822,24.4327,24.0737,24.2819,1528785.2520371,0
+LAZ.US,D,20110405,000000,24.2663,24.7401,24.1127,24.6837,1617164.2934048,0
+LAZ.US,D,20110406,000000,24.7159,25.1615,24.6186,25.105,1144463.6176021,0
+LAZ.US,D,20110407,000000,25.0106,25.1848,24.6701,25.1585,929974.46282394,0
+LAZ.US,D,20110408,000000,25.251,25.2733,24.8404,24.854,735948.62530569,0
+LAZ.US,D,20110411,000000,24.8959,24.9445,24.4006,24.5251,1043853.2499299,0
+LAZ.US,D,20110412,000000,24.3822,24.5213,24.2226,24.2557,1140268.9921695,0
+LAZ.US,D,20110413,000000,24.3822,24.568,24.3413,24.389,1830984.3226852,0
+LAZ.US,D,20110414,000000,24.1428,24.3822,24.1029,24.2663,834020.22188779,0
+LAZ.US,D,20110415,000000,24.3822,24.6332,24.0037,24.0727,2592425.4988312,0
+LAZ.US,D,20110418,000000,23.7896,23.8695,23.5094,23.6097,942410.32979504,0
+LAZ.US,D,20110419,000000,23.6593,23.7984,23.1056,23.3382,1024280.0443154,0
+LAZ.US,D,20110420,000000,23.7284,24.2605,23.3742,24.2557,1038593.7796191,0
+LAZ.US,D,20110421,000000,24.421,24.5213,24.0669,24.136,724959.96064019,0
+LAZ.US,D,20110425,000000,24.1904,24.4094,23.7722,23.9872,870957.7994843,0
+LAZ.US,D,20110426,000000,24.136,24.1672,23.74,23.8635,676938.12902133,0
+LAZ.US,D,20110427,000000,23.7935,24.0785,23.3548,23.8159,1283658.1666304,0
+LAZ.US,D,20110428,000000,23.6457,23.8859,23.3927,23.7186,706129.8851868,0
+LAZ.US,D,20110429,000000,23.7526,23.8285,23.6525,23.7994,2178614.0338923,0
+LAZ.US,D,20110502,000000,24.0095,24.2557,23.8996,24.2196,1336237.4521008,0
+LAZ.US,D,20110503,000000,24.0504,24.3822,23.9336,24.2372,1772624.4507329,0
+LAZ.US,D,20110504,000000,24.1904,24.2605,23.6155,23.7935,1092439.3671069,0
+LAZ.US,D,20110505,000000,23.6457,23.6631,23.1475,23.1981,1110258.0454944,0
+LAZ.US,D,20110506,000000,23.4861,23.6019,23.2107,23.2876,1115770.3650717,0
+LAZ.US,D,20110509,000000,23.2672,23.2993,22.8265,22.8508,1062430.4761168,0
+LAZ.US,D,20110510,000000,22.952,23.5464,22.8216,23.2672,5054434.2239819,0
+LAZ.US,D,20110511,000000,23.1767,23.2672,22.9666,23.0307,741366.38336872,0
+LAZ.US,D,20110512,000000,23.0191,23.2672,22.9568,23.1718,1141369.8115369,0
+LAZ.US,D,20110513,000000,23.164,23.2798,23.0697,23.1056,856532.02934303,0
+LAZ.US,D,20110516,000000,23.0531,23.4015,23.0259,23.0434,1418777.3199615,0
+LAZ.US,D,20110517,000000,22.881,23.0366,22.267,22.3137,1556916.2746944,0
+LAZ.US,D,20110518,000000,22.3487,22.7272,22.1911,22.3769,2428800.1603133,0
+LAZ.US,D,20110519,000000,22.483,22.5861,22.3487,22.4324,1595847.8668314,0
+LAZ.US,D,20110520,000000,22.4655,22.6912,22.231,22.3887,1498208.9919614,0
+LAZ.US,D,20110523,000000,22.1259,22.2087,21.6541,21.6716,838367.99585984,0
+LAZ.US,D,20110524,000000,21.6842,21.91,21.585,21.8924,990449.63473717,0
+LAZ.US,D,20110525,000000,21.8049,22.52,21.8049,22.3935,1563545.8591199,0
+LAZ.US,D,20110526,000000,22.2894,22.3351,22.055,22.267,983581.59084092,0
+LAZ.US,D,20110527,000000,22.2952,22.7915,22.1979,22.7681,730252.32191254,0
+LAZ.US,D,20110531,000000,23.0171,23.0911,22.5911,22.698,537714.80040173,0
+LAZ.US,D,20110601,000000,22.6163,22.6211,21.695,21.695,955596.52182513,0
+LAZ.US,D,20110602,000000,21.7874,21.9751,21.6454,21.7417,1422289.4579432,0
+LAZ.US,D,20110603,000000,21.4683,21.5811,21.2513,21.2717,1261504.0483814,0
+LAZ.US,D,20110606,000000,21.229,21.3107,20.94,20.9779,909904.80925938,0
+LAZ.US,D,20110607,000000,21.119,21.2182,20.7337,20.9906,1924942.4933959,0
+LAZ.US,D,20110608,000000,20.8563,20.9906,20.6004,20.6423,1459687.5090005,0
+LAZ.US,D,20110609,000000,20.6705,21.1462,20.5712,21.1355,1085771.7525072,0
+LAZ.US,D,20110610,000000,21.0032,21.1249,20.6529,21.0684,1090865.7401681,0
+LAZ.US,D,20110613,000000,21.0889,21.2406,20.6851,20.8116,671106.15041203,0
+LAZ.US,D,20110614,000000,21.047,21.3525,20.8505,21.3331,718658.25798709,0
+LAZ.US,D,20110615,000000,21.1121,21.1696,20.833,21.0937,1371539.7322056,0
+LAZ.US,D,20110616,000000,21.047,21.189,20.7775,21.0431,1788793.4418331,0
+LAZ.US,D,20110617,000000,21.2834,21.5743,21.1657,21.5091,1557715.9361957,0
+LAZ.US,D,20110620,000000,21.4907,21.8993,21.4478,21.6842,868065.45055823,0
+LAZ.US,D,20110621,000000,21.7777,22.2087,21.6901,22.1805,1246602.387141,0
+LAZ.US,D,20110622,000000,22.1669,22.1911,21.7417,21.8185,1517586.907492,0
+LAZ.US,D,20110623,000000,21.3914,21.6716,21.2406,21.6249,1526767.5971181,0
+LAZ.US,D,20110624,000000,21.6901,21.7183,20.6296,20.8203,2755090.8324108,0
+LAZ.US,D,20110627,000000,20.8446,20.9974,20.6529,20.7756,627684.94203168,0
+LAZ.US,D,20110628,000000,20.8961,21.1462,20.6851,20.724,1036207.1292259,0
+LAZ.US,D,20110629,000000,20.8563,21.6482,20.8563,21.6249,1411994.5869965,0
+LAZ.US,D,20110630,000000,21.6395,21.9917,21.4478,21.6181,881918.71240105,0
+LAZ.US,D,20110701,000000,21.5821,22.1367,21.439,22.1318,1832163.2580862,0
+LAZ.US,D,20110705,000000,22.0754,22.0754,21.5471,21.7329,813443.84194777,0
+LAZ.US,D,20110706,000000,21.6054,21.6054,21.0937,21.2406,1718480.7889065,0
+LAZ.US,D,20110707,000000,21.3477,21.4634,21.2066,21.3866,1940514.3079766,0
+LAZ.US,D,20110708,000000,21.047,21.2873,20.8612,21.2717,671065.03671017,0
+LAZ.US,D,20110711,000000,20.9974,21.0801,20.3144,20.367,1264078.7939606,0
+LAZ.US,D,20110712,000000,20.2687,20.3397,19.6177,19.6177,3870869.4202228,0
+LAZ.US,D,20110713,000000,19.7881,20.0381,19.6908,19.9418,2150498.4288731,0
+LAZ.US,D,20110714,000000,19.9486,20.0585,19.751,19.8309,1265141.5831538,0
+LAZ.US,D,20110715,000000,19.936,19.9661,19.5166,19.6723,850558.2084623,0
+LAZ.US,D,20110718,000000,19.6723,19.7073,19.3046,19.4767,1492940.2710676,0
+LAZ.US,D,20110719,000000,19.4748,19.8415,19.4748,19.7715,962652.66090742,0
+LAZ.US,D,20110720,000000,19.8493,20.7337,19.8211,20.6637,2674485.3642226,0
+LAZ.US,D,20110721,000000,20.7181,21.3263,20.6783,21.2717,1900429.4765025,0
+LAZ.US,D,20110722,000000,21.2951,21.4936,21.1044,21.3263,1475003.3907872,0
+LAZ.US,D,20110725,000000,21.0937,21.229,20.974,21.0801,737463.66521935,0
+LAZ.US,D,20110726,000000,21.2338,21.2338,20.9312,21.047,698196.99641229,0
+LAZ.US,D,20110727,000000,20.8116,20.9497,20.0857,20.22,1274891.6975506,0
+LAZ.US,D,20110728,000000,20.543,20.9117,20.0789,20.1179,1749352.0397931,0
+LAZ.US,D,20110729,000000,19.7608,20.0459,19.4874,19.5818,990408.52103531,0
+LAZ.US,D,20110801,000000,19.9233,19.9476,19.3629,19.4437,1076126.47805,0
+LAZ.US,D,20110802,000000,19.2695,19.2695,18.3831,18.4376,2054863.8469689,0
+LAZ.US,D,20110803,000000,18.3978,18.8676,18.1477,18.8356,1835953.9413979,0
+LAZ.US,D,20110804,000000,18.9504,19.11,17.7225,17.7459,2909175.7364113,0
+LAZ.US,D,20110805,000000,17.9561,18.0923,17.0843,17.2585,4218880.4610146,0
+LAZ.US,D,20110808,000000,16.6271,16.9374,15.2854,15.2854,4029291.81977,0
+LAZ.US,D,20110809,000000,15.5957,17.1982,15.2961,17.1982,3768102.6388879,0
+LAZ.US,D,20110810,000000,16.6679,16.9656,16.2359,16.2603,3673941.9831955,0
+LAZ.US,D,20110811,000000,16.4986,16.8791,16.163,16.5434,5535538.5404456,0
+LAZ.US,D,20110812,000000,16.7954,16.9238,15.9012,16.3176,3295147.0581336,0
+LAZ.US,D,20110815,000000,16.594,17.0347,16.5784,16.9598,1596159.303123,0
+LAZ.US,D,20110816,000000,16.844,17.1768,16.6903,16.9442,1694663.6214171,0
+LAZ.US,D,20110817,000000,17.06,17.2254,16.7204,16.9189,1357745.057388,0
+LAZ.US,D,20110818,000000,16.1464,16.4295,15.624,15.9801,1380842.7350948,0
+LAZ.US,D,20110819,000000,15.7378,16.199,15.2017,15.2261,1233215.7658143,0
+LAZ.US,D,20110822,000000,15.6707,15.7953,15.1551,15.1979,1171264.6120042,0
+LAZ.US,D,20110823,000000,15.263,15.8429,15.0616,15.8303,1053884.9931846,0
+LAZ.US,D,20110824,000000,15.7787,16.2992,15.6007,16.2856,947026.37067173,0
+LAZ.US,D,20110825,000000,16.594,17.2108,15.7242,15.7893,1825592.2606859,0
+LAZ.US,D,20110826,000000,15.5578,16.2515,15.5481,16.2379,726523.30915354,0
+LAZ.US,D,20110829,000000,16.6777,17.1933,16.5171,17.1826,1255428.4710885,0
+LAZ.US,D,20110830,000000,17.0551,17.3285,16.8673,17.0843,726369.13277154,0
+LAZ.US,D,20110831,000000,17.2595,17.562,17.0308,17.0863,1012540.0267483,0
+LAZ.US,D,20110901,000000,17.0989,17.0989,16.5726,16.6154,1587566.5394335,0
+LAZ.US,D,20110902,000000,16.1406,16.2301,15.8429,15.9062,739226.41518674,0
+LAZ.US,D,20110906,000000,15.3671,15.5578,15.0792,15.4888,914094.29547925,0
+LAZ.US,D,20110907,000000,15.8458,16.0822,15.7953,15.9062,1557071.478919,0
+LAZ.US,D,20110908,000000,15.693,15.7787,15.1103,15.1103,1582329.6816586,0
+LAZ.US,D,20110909,000000,14.6472,14.7017,14.006,14.3378,4017405.8485613,0
+LAZ.US,D,20110912,000000,14.0897,14.3135,13.7628,14.1831,2465617.4803318,0
+LAZ.US,D,20110913,000000,14.1948,14.476,14.0693,14.1335,1354941.1029209,0
+LAZ.US,D,20110914,000000,14.2561,15.0364,14.1627,14.8914,1382973.4526939,0
+LAZ.US,D,20110915,000000,14.9459,15.3331,14.9419,15.3272,1166945.6176234,0
+LAZ.US,D,20110916,000000,15.3487,15.4557,15.0743,15.2261,1546457.976783,0
+LAZ.US,D,20110919,000000,14.8748,14.9585,14.6472,14.868,1564798.7991842,0
+LAZ.US,D,20110920,000000,14.9196,15.0743,14.4516,14.4886,1259355.857459,0
+LAZ.US,D,20110921,000000,14.5343,14.7405,13.9972,14.006,1530169.7559473,0
+LAZ.US,D,20110922,000000,13.6986,13.7998,13.1352,13.434,3536184.3580474,0
+LAZ.US,D,20110923,000000,13.2841,14.0177,13.2841,13.9564,2337364.3152118,0
+LAZ.US,D,20110926,000000,14.1199,14.2182,13.0905,13.6937,2471375.4542778,0
+LAZ.US,D,20110927,000000,14.0576,14.5742,13.969,14.2561,2466811.8333709,0
+LAZ.US,D,20110928,000000,14.3378,14.3378,13.1197,13.2394,1914863.4693841,0
+LAZ.US,D,20110929,000000,13.5332,13.5712,12.7062,13.1197,2059092.3912056,0
+LAZ.US,D,20110930,000000,12.8239,12.8639,12.2373,12.355,2735599.8541999,0
+LAZ.US,D,20111003,000000,12.3044,12.5817,11.5066,11.5066,1642480.0553272,0
+LAZ.US,D,20111004,000000,11.3645,12.502,11.1515,12.3725,3767875.4856851,0
+LAZ.US,D,20111005,000000,12.319,13.2267,12.0057,12.9952,2679345.0037829,0
+LAZ.US,D,20111006,000000,13.0439,13.7025,12.6848,13.5624,2527910.9057099,0
+LAZ.US,D,20111007,000000,13.6198,13.793,12.9562,13.1616,2189587.2809196,0
+LAZ.US,D,20111010,000000,13.5264,13.8854,13.4126,13.8854,899802.14486903,0
+LAZ.US,D,20111011,000000,13.6986,13.9369,13.539,13.7258,959578.38385059,0
+LAZ.US,D,20111012,000000,13.8737,14.8456,13.8154,14.5343,2289476.1031241,0
+LAZ.US,D,20111013,000000,14.3543,14.3592,13.9856,14.2677,1516196.2365265,0
+LAZ.US,D,20111014,000000,14.5343,14.7201,14.1159,14.258,1323869.4227378,0
+LAZ.US,D,20111017,000000,14.0897,14.1831,13.6567,13.6685,1089850.231732,0
+LAZ.US,D,20111018,000000,13.7327,14.2736,13.5994,14.2064,2028621.9989122,0
+LAZ.US,D,20111019,000000,14.1267,14.2132,13.721,13.7754,1126041.5956397,0
+LAZ.US,D,20111020,000000,13.7395,14.1549,13.6451,14.0897,1228497.9685256,0
+LAZ.US,D,20111021,000000,14.3573,14.8592,14.2755,14.8514,1305705.3892545,0
+LAZ.US,D,20111024,000000,14.9517,15.0101,14.7805,14.8408,1030140.802516,0
+LAZ.US,D,20111025,000000,14.6394,14.7347,13.5964,13.9817,1899708.9588773,0
+LAZ.US,D,20111026,000000,14.2036,14.6462,13.5176,14.5091,2039221.1112525,0
+LAZ.US,D,20111027,000000,17.9221,18.244,15.0538,16.9199,3945146.4618515,0
+LAZ.US,D,20111028,000000,16.6883,16.6883,16.2641,16.5268,1094305.9291714,0
+LAZ.US,D,20111031,000000,16.2573,16.3566,15.9402,16.0121,1679906.8859759,0
+LAZ.US,D,20111101,000000,15.4858,15.6366,15.0752,15.1171,1919636.7701705,0
+LAZ.US,D,20111102,000000,15.4654,15.9062,15.2874,15.8886,1951426.9122937,0
+LAZ.US,D,20111103,000000,16.1172,16.8382,15.4926,16.5522,1620334.1598186,0
+LAZ.US,D,20111104,000000,16.3186,16.4967,15.8458,16.3566,1043650.7649483,0
+LAZ.US,D,20111107,000000,16.2817,16.6018,15.9062,16.0463,1614214.3852962,0
+LAZ.US,D,20111108,000000,15.9178,16.2369,15.8526,16.0579,1704948.2139382,0
+LAZ.US,D,20111109,000000,15.5316,15.5725,14.7493,14.8272,2474915.3440082,0
+LAZ.US,D,20111110,000000,15.1239,15.3098,14.9089,14.9984,1802441.1351666,0
+LAZ.US,D,20111111,000000,15.2474,15.3934,14.9867,15.0694,1756405.0953477,0
+LAZ.US,D,20111114,000000,15.0208,15.0626,14.6725,14.8214,1828579.1711262,0
+LAZ.US,D,20111115,000000,14.7201,14.8875,14.439,14.7289,2095199.4720244,0
+LAZ.US,D,20111116,000000,14.4993,14.7289,14.3155,14.3397,1640207.4954567,0
+LAZ.US,D,20111117,000000,14.3573,14.5227,14.0625,14.1033,750340.47664293,0
+LAZ.US,D,20111118,000000,14.1802,14.4,13.9632,14.3845,874466.85393834,0
+LAZ.US,D,20111121,000000,14.0586,14.1345,13.7968,14.0255,991798.16415829,0
+LAZ.US,D,20111122,000000,13.9817,14.1383,13.7249,13.7628,612469.78881463,0
+LAZ.US,D,20111123,000000,13.6023,13.6023,13.3318,13.4262,1147978.8391114,0
+LAZ.US,D,20111125,000000,13.3017,13.6334,13.0973,13.29,483237.08974781,0
+LAZ.US,D,20111128,000000,13.8066,14.1383,13.7492,14.0342,906069.92871809,0
+LAZ.US,D,20111129,000000,13.9856,14.2386,13.8455,14.2268,1038017.1599505,0
+LAZ.US,D,20111130,000000,14.7785,15.2514,14.5305,15.2085,1283758.8952,0
+LAZ.US,D,20111201,000000,15.0694,15.3098,14.8514,14.9361,771562.34170221,0
+LAZ.US,D,20111202,000000,15.1949,15.3302,14.8214,14.8875,702254.91878619,0
+LAZ.US,D,20111205,000000,15.2533,15.3711,14.6725,14.8592,1508505.9185929,0
+LAZ.US,D,20111206,000000,14.8242,14.8622,14.4993,14.6754,1311763.4932241,0
+LAZ.US,D,20111207,000000,14.6287,14.9625,14.4332,14.9089,1396282.9858296,0
+LAZ.US,D,20111208,000000,14.6997,14.7163,14.0965,14.1763,904642.25542088,0
+LAZ.US,D,20111209,000000,14.2697,14.4798,14.1218,14.1704,834659.53995177,0
+LAZ.US,D,20111212,000000,13.8893,13.9914,13.3124,13.5235,1600687.9773832,0
+LAZ.US,D,20111213,000000,13.6675,13.8348,13.327,13.433,1186858.0112784,0
+LAZ.US,D,20111214,000000,13.2355,13.3386,12.749,12.7957,1393844.9433091,0
+LAZ.US,D,20111215,000000,13.0847,13.504,12.9845,13.504,1578018.9100183,0
+LAZ.US,D,20111216,000000,13.6617,13.8659,13.6023,13.7686,1773288.437018,0
+LAZ.US,D,20111219,000000,14.0586,14.1345,13.5371,13.5556,1712856.4344917,0
+LAZ.US,D,20111220,000000,13.8893,14.0625,13.7804,13.9856,1690517.3045842,0
+LAZ.US,D,20111221,000000,13.9155,14.4633,13.8513,14.4438,1373152.4171613,0
+LAZ.US,D,20111222,000000,14.4332,15.2698,14.4264,15.2047,2369871.8914326,0
+LAZ.US,D,20111223,000000,15.1998,15.4654,15.0597,15.4654,1151385.1093108,0
+LAZ.US,D,20111227,000000,15.3574,15.5374,15.1833,15.298,1318245.0683228,0
+LAZ.US,D,20111228,000000,15.298,15.3574,14.8748,15.0597,958144.54349811,0
+LAZ.US,D,20111229,000000,15.1113,15.2874,14.9809,15.2047,657636.27383908,0
+LAZ.US,D,20111230,000000,15.1979,15.3934,15.0227,15.3827,931720.76731059,0
+LAZ.US,D,20120103,000000,15.6804,16.0297,15.6366,15.9226,2784550.8554809,0
+LAZ.US,D,20120104,000000,15.8429,15.9645,15.7407,15.8235,994082.0302968,0
+LAZ.US,D,20120105,000000,15.7126,15.8944,15.623,15.8176,2147183.6366604,0
+LAZ.US,D,20120106,000000,15.8021,16.2301,15.6756,16.1376,839643.54846015,0
+LAZ.US,D,20120109,000000,16.1883,16.377,16.1066,16.1883,1492858.0436639,0
+LAZ.US,D,20120110,000000,17.4569,17.5572,16.5142,16.6066,1653578.6991451,0
+LAZ.US,D,20120111,000000,15.9402,16.5434,15.7923,16.2195,1683148.7013678,0
+LAZ.US,D,20120112,000000,15.7018,16.1863,15.6434,15.9217,1628871.4200104,0
+LAZ.US,D,20120113,000000,15.6366,15.8439,15.4099,15.482,1094833.2123978,0
+LAZ.US,D,20120117,000000,15.6123,15.7144,15.443,15.5831,1436112.9123521,0
+LAZ.US,D,20120118,000000,15.5501,15.8176,15.518,15.7953,666369.85195738,0
+LAZ.US,D,20120119,000000,15.9957,16.6135,15.9012,16.0783,1697588.8613047,0
+LAZ.US,D,20120120,000000,16.1056,16.4704,16.0385,16.3965,927462.4156401,0
+LAZ.US,D,20120123,000000,16.3468,16.5638,16.3148,16.4013,1088934.4240231,0
+LAZ.US,D,20120124,000000,16.2087,16.413,16.0141,16.341,895851.11811997,0
+LAZ.US,D,20120125,000000,16.2195,16.4373,16.1367,16.3362,1128343.9629441,0
+LAZ.US,D,20120126,000000,16.4967,16.6777,16.3236,16.6427,1380500.4635268,0
+LAZ.US,D,20120127,000000,16.5327,16.81,16.4636,16.6387,1213423.6297374,0
+LAZ.US,D,20120130,000000,16.413,16.5648,16.2817,16.5482,1424435.5931804,0
+LAZ.US,D,20120131,000000,16.6747,17.1174,16.4986,16.9209,1560050.166619,0
+LAZ.US,D,20120201,000000,17.1164,17.5572,17.0581,17.5133,1607883.9030518,0
+LAZ.US,D,20120202,000000,17.5951,17.6749,16.9559,17.0396,1677168.7134318,0
+LAZ.US,D,20120203,000000,17.3013,17.3305,16.989,17.1116,1943996.6385244,0
+LAZ.US,D,20120206,000000,15.5257,16.8683,15.5257,16.3887,3655098.5457891,0
+LAZ.US,D,20120207,000000,16.2253,16.4325,15.7797,15.9733,3045603.3333042,0
+LAZ.US,D,20120208,000000,16.0491,16.2573,15.694,16.2291,2144327.2622234,0
+LAZ.US,D,20120209,000000,16.2291,16.3965,16.0998,16.3304,1019075.0496595,0
+LAZ.US,D,20120210,000000,16.0637,16.2573,16.0121,16.2253,1004142.5531427,0
+LAZ.US,D,20120213,000000,16.4577,16.4889,16.0229,16.1941,1196615.3205731,0
+LAZ.US,D,20120214,000000,16.128,16.2758,16.0491,16.1805,1456677.9860242,0
+LAZ.US,D,20120215,000000,16.2758,16.5522,16.2067,16.52,1759565.7111785,0
+LAZ.US,D,20120216,000000,16.5152,17.2555,16.5035,17.0581,9458063.2156894,0
+LAZ.US,D,20120217,000000,17.2254,17.7566,17.0979,17.7157,1995216.0883056,0
+LAZ.US,D,20120221,000000,17.7157,17.9745,17.4783,17.7469,2528034.2468155,0
+LAZ.US,D,20120222,000000,17.6311,17.848,17.5193,17.7683,2716658.7717515,0
+LAZ.US,D,20120223,000000,17.7566,18.0066,17.602,17.994,1374936.7518221,0
+LAZ.US,D,20120224,000000,18.0348,18.2616,17.9239,17.9648,1488925.5180806,0
+LAZ.US,D,20120227,000000,17.8256,18.1954,17.7031,18.102,1842901.1291703,0
+LAZ.US,D,20120228,000000,18.1069,18.3335,18.0466,18.279,1462610.6932031,0
+LAZ.US,D,20120229,000000,18.2985,18.3044,18.0076,18.0426,1618790.3403136,0
+LAZ.US,D,20120301,000000,18.0903,18.3443,18.0602,18.208,1547563.935363,0
+LAZ.US,D,20120302,000000,18.1633,18.1633,17.9171,18.0164,2018561.4760662,0
+LAZ.US,D,20120305,000000,17.9745,17.9745,17.7265,17.8228,2178798.0177081,0
+LAZ.US,D,20120306,000000,17.5027,17.602,17.1982,17.4783,2084780.2321297,0
+LAZ.US,D,20120307,000000,17.4919,17.8695,17.4919,17.7683,1850696.2870435,0
+LAZ.US,D,20120308,000000,18.0106,18.2548,17.8334,18.065,1408464.9756916,0
+LAZ.US,D,20120309,000000,18.065,18.2314,17.8997,18.1069,1298934.9904002,0
+LAZ.US,D,20120312,000000,18.1069,18.1069,17.7683,17.9337,1280468.7712083,0
+LAZ.US,D,20120313,000000,18.1195,18.4085,17.9531,18.2644,1988953.4436694,0
+LAZ.US,D,20120314,000000,18.2012,18.3997,18.2012,18.3803,2277358.8673424,0
+LAZ.US,D,20120315,000000,18.0018,18.0416,17.2653,17.8529,4464308.7042875,0
+LAZ.US,D,20120316,000000,17.9239,18.0066,17.6856,17.7984,1300239.3225919,0
+LAZ.US,D,20120319,000000,17.7411,18.2722,17.4842,17.8636,1669503.0637194,0
+LAZ.US,D,20120320,000000,17.7265,18.0348,17.3996,17.7566,1630753.3997133,0
+LAZ.US,D,20120321,000000,17.7566,17.8636,17.5951,17.7089,2591845.795635,0
+LAZ.US,D,20120322,000000,17.5133,17.6467,17.1826,17.3344,1157819.4036524,0
+LAZ.US,D,20120323,000000,17.3207,17.563,17.2555,17.5027,1064477.9384696,0
+LAZ.US,D,20120326,000000,17.6749,17.7683,17.3996,17.4618,1046131.9768557,0
+LAZ.US,D,20120327,000000,17.4735,17.6807,17.3207,17.3207,1417255.08515,0
+LAZ.US,D,20120328,000000,17.3207,17.4842,17.0269,17.2108,1287241.2257478,0
+LAZ.US,D,20120329,000000,16.9764,17.1495,16.7029,16.7876,1745120.4120289,0
+LAZ.US,D,20120330,000000,16.881,17.06,16.7856,16.918,1184327.4629287,0
+LAZ.US,D,20120402,000000,16.8518,17.2371,16.7964,17.1884,874749.51063865,0
+LAZ.US,D,20120403,000000,17.1359,17.382,17.1359,17.3169,2034019.2001243,0
+LAZ.US,D,20120404,000000,17.0833,17.2069,16.6465,16.6718,1300321.5499956,0
+LAZ.US,D,20120405,000000,16.6105,16.6241,16.27,16.4101,726062.83569267,0
+LAZ.US,D,20120409,000000,16.164,16.2389,15.8477,15.9558,1538172.5380149,0
+LAZ.US,D,20120410,000000,15.875,16.0181,15.6366,15.6892,1388786.9301373,0
+LAZ.US,D,20120411,000000,15.8916,15.946,15.624,15.6824,1123131.7733903,0
+LAZ.US,D,20120412,000000,15.694,16.2953,15.694,16.2953,1318398.2168623,0
+LAZ.US,D,20120413,000000,16.2573,16.3236,15.8789,15.8789,1061523.9189907,0
+LAZ.US,D,20120416,000000,15.9947,16.0637,15.5423,15.6318,1882884.2042323,0
+LAZ.US,D,20120417,000000,15.5335,15.7339,15.3098,15.5588,3308518.261822,0
+LAZ.US,D,20120418,000000,15.4606,15.5325,15.2524,15.3224,1170405.3356352,0
+LAZ.US,D,20120419,000000,15.4216,15.478,15.265,15.2766,800160.00487575,0
+LAZ.US,D,20120420,000000,15.3885,15.4479,15.1589,15.2261,1221796.4351219,0
+LAZ.US,D,20120423,000000,14.9848,15.2942,14.8126,15.1881,1623076.4437328,0
+LAZ.US,D,20120424,000000,15.1988,15.2582,15.0588,15.1103,763559.55963452,0
+LAZ.US,D,20120425,000000,15.4167,15.7262,15.1939,15.6716,2790832.001283,0
+LAZ.US,D,20120426,000000,15.6007,15.9158,15.4722,15.8624,1603790.0061887,0
+LAZ.US,D,20120427,000000,16.4587,16.955,15.8059,16.3478,2498782.8757823,0
+LAZ.US,D,20120430,000000,16.3955,16.3955,15.9382,16.2982,1698874.6923305,0
+LAZ.US,D,20120501,000000,16.2195,16.3244,16.1162,16.199,1616073.752463,0
+LAZ.US,D,20120502,000000,16.1162,16.1162,15.7767,15.9528,1053312.4848862,0
+LAZ.US,D,20120503,000000,15.9198,15.9917,15.4372,15.4528,1141252.6374866,0
+LAZ.US,D,20120504,000000,15.336,15.5131,15.1142,15.2874,779439.72697921,0
+LAZ.US,D,20120507,000000,15.2465,15.5393,15.1657,15.5393,1157511.0508884,0
+LAZ.US,D,20120508,000000,15.4002,15.552,15.0772,15.3409,1425588.8325177,0
+LAZ.US,D,20120509,000000,15.1268,15.2874,14.9469,15.1015,1119423.3174823,0
+LAZ.US,D,20120510,000000,15.2465,15.2514,14.9751,15.1589,1077464.7290457,0
+LAZ.US,D,20120511,000000,14.9633,15.0558,14.8642,14.9167,988145.21174774,0
+LAZ.US,D,20120514,000000,14.797,14.8875,14.5187,14.5237,833414.82262786,0
+LAZ.US,D,20120515,000000,14.4808,14.7095,14.3018,14.366,1198185.8639842,0
+LAZ.US,D,20120516,000000,14.474,14.7201,13.8182,13.8328,2104225.9852685,0
+LAZ.US,D,20120517,000000,13.9019,13.9564,13.7171,13.8649,771061.78238202,0
+LAZ.US,D,20120518,000000,13.8649,14.0022,13.6198,13.6685,1723165.6952339,0
+LAZ.US,D,20120521,000000,13.7045,13.9282,13.4729,13.8893,2190157.733533,0
+LAZ.US,D,20120522,000000,13.9019,14.0537,13.7852,13.9019,2089964.6699347,0
+LAZ.US,D,20120523,000000,13.7531,13.8893,13.4729,13.8377,1491190.8830533,0
+LAZ.US,D,20120524,000000,13.8649,13.8717,13.6685,13.8182,1058046.7276556,0
+LAZ.US,D,20120525,000000,13.8241,13.9564,13.7726,13.7852,523369.20197909,0
+LAZ.US,D,20120529,000000,13.9564,14.0022,13.7852,13.9564,1036881.3939365,0
+LAZ.US,D,20120530,000000,13.791,13.8036,13.4904,13.7346,726150.20230912,0
+LAZ.US,D,20120531,000000,13.7297,13.8621,13.5371,13.7618,716593.32231101,0
+LAZ.US,D,20120601,000000,13.5858,13.9632,13.4904,13.5858,2354023.5872068,0
+LAZ.US,D,20120604,000000,13.5858,13.6354,13.2763,13.323,991213.32174929,0
+LAZ.US,D,20120605,000000,13.2705,13.6626,13.2511,13.5994,673950.19073843,0
+LAZ.US,D,20120606,000000,13.7103,14.2492,13.6354,14.2132,1113032.1925277,0
+LAZ.US,D,20120607,000000,14.4128,14.4176,13.8649,13.9146,973891.09131175,0
+LAZ.US,D,20120608,000000,13.8426,13.9223,13.6032,13.8795,717324.11836162,0
+LAZ.US,D,20120611,000000,13.8649,14.0761,13.61,13.61,1392368.9614122,0
+LAZ.US,D,20120612,000000,13.6763,13.7171,13.3882,13.7005,1204065.1233507,0
+LAZ.US,D,20120613,000000,13.6354,13.8328,13.4865,13.6276,870994.80181598,0
+LAZ.US,D,20120614,000000,13.6577,13.7608,13.5858,13.6879,1006851.9460955,0
+LAZ.US,D,20120615,000000,13.7005,13.7774,13.5371,13.7774,638290.22142731,0
+LAZ.US,D,20120618,000000,13.6763,14.6968,13.6354,14.4711,2887338.1936666,0
+LAZ.US,D,20120619,000000,14.7473,15.6843,14.7415,15.4284,3178207.3559239,0
+LAZ.US,D,20120620,000000,15.2748,15.5267,15.0879,15.3789,1352599.6775998,0
+LAZ.US,D,20120621,000000,15.4888,15.5793,14.9429,15.0558,972413.05372976,0
+LAZ.US,D,20120622,000000,15.1483,15.443,14.8642,15.0101,1255501.4479093,0
+LAZ.US,D,20120625,000000,14.726,14.762,14.4497,14.6414,1435429.3970586,0
+LAZ.US,D,20120626,000000,14.6588,14.9693,14.6073,14.8748,2151667.0858485,0
+LAZ.US,D,20120627,000000,14.9206,15.3574,14.8446,15.2125,1300886.8633962,0
+LAZ.US,D,20120628,000000,15.0772,15.3156,14.9293,15.0947,2039805.9536615,0
+LAZ.US,D,20120629,000000,15.4528,15.5131,15.1803,15.5062,1610431.9247248,0
+LAZ.US,D,20120702,000000,15.6843,16.0249,15.552,16.0103,1850106.3054218,0
+LAZ.US,D,20120703,000000,16.0326,16.3372,15.9236,15.9645,598549.71720627,0
+LAZ.US,D,20120705,000000,15.9178,15.983,15.6045,15.694,861013.42284613,0
+LAZ.US,D,20120706,000000,15.5131,15.6639,15.3789,15.6065,701144.84883588,0
+LAZ.US,D,20120709,000000,15.5335,15.5909,15.1551,15.2261,788597.80406925,0
+LAZ.US,D,20120710,000000,15.2806,15.3652,14.8272,15.0159,1265766.511422,0
+LAZ.US,D,20120711,000000,15.0072,15.0772,14.7473,14.834,1075394.6541569,0
+LAZ.US,D,20120712,000000,14.6696,14.7095,14.5596,14.6014,995924.95198282,0
+LAZ.US,D,20120713,000000,14.6851,14.9673,14.617,14.9673,1045004.4335821,0
+LAZ.US,D,20120716,000000,14.9537,15.0558,14.6968,14.7921,999047.53763933,0
+LAZ.US,D,20120717,000000,14.9342,14.9575,14.7055,14.836,505176.38890459,0
+LAZ.US,D,20120718,000000,14.836,14.9196,14.7397,14.8174,1082985.2713633,0
+LAZ.US,D,20120719,000000,14.8048,15.049,14.7542,14.9429,541317.3885275,0
+LAZ.US,D,20120720,000000,14.8418,14.9625,14.7397,14.7493,585139.45550102,0
+LAZ.US,D,20120723,000000,14.4264,14.5859,14.1227,14.4876,595911.24538919,0
+LAZ.US,D,20120724,000000,14.4876,14.5528,14.2541,14.3553,755060.32961683,0
+LAZ.US,D,20120725,000000,14.4633,14.6336,14.3309,14.5606,1009060.7797281,0
+LAZ.US,D,20120726,000000,14.3057,15.4752,14.0362,15.298,2111128.9758113,0
+LAZ.US,D,20120727,000000,15.4071,16.0103,15.0286,15.8944,2069249.5312509,0
+LAZ.US,D,20120730,000000,15.9062,16.2203,15.7262,16.0209,1711141.993124,0
+LAZ.US,D,20120731,000000,15.9528,16.055,15.8361,16.0209,1030062.6864824,0
+LAZ.US,D,20120801,000000,16.0044,16.1212,15.8449,16.0491,1436549.7454345,0
+LAZ.US,D,20120802,000000,15.9062,16.1162,15.7845,16.0491,1261596.5542105,0
+LAZ.US,D,20120803,000000,16.2301,16.2836,16.1581,16.2301,1951102.1140489,0
+LAZ.US,D,20120806,000000,16.306,16.3868,16.1688,16.1873,1113499.8608863,0
+LAZ.US,D,20120807,000000,16.2836,17.0289,16.2301,16.9452,1397228.6009724,0
+LAZ.US,D,20120808,000000,16.8002,17.0133,16.5084,16.808,1576313.7192336,0
+LAZ.US,D,20120809,000000,16.8158,17.0405,16.7399,17.0133,1069835.0538224,0
+LAZ.US,D,20120810,000000,16.9987,17.0133,16.8509,16.9636,1179882.0439148,0
+LAZ.US,D,20120813,000000,16.9209,17.0951,16.845,17.0863,394296.84634953,0
+LAZ.US,D,20120814,000000,17.132,17.3742,17.06,17.1632,735390.5068029,0
+LAZ.US,D,20120815,000000,17.3558,17.3558,17.1203,17.1874,583504.15800941,0
+LAZ.US,D,20120816,000000,17.2419,17.3674,17.1019,17.2157,572297.59072403,0
+LAZ.US,D,20120817,000000,17.2546,17.4015,17.1135,17.3674,578475.95227153,0
+LAZ.US,D,20120820,000000,17.3792,17.5153,17.2828,17.4326,896978.66139357,0
+LAZ.US,D,20120821,000000,17.4881,17.636,17.3742,17.4326,816170.70822386,0
+LAZ.US,D,20120822,000000,17.3596,17.4579,17.1242,17.3081,955267.61221023,0
+LAZ.US,D,20120823,000000,17.3129,17.3129,17.0727,17.0951,569412.43669577,0
+LAZ.US,D,20120824,000000,17.0289,17.204,17.0191,17.1378,749207.79415659,0
+LAZ.US,D,20120827,000000,17.1378,17.2361,17.0727,17.167,726267.37635944,0
+LAZ.US,D,20120828,000000,17.0951,17.2234,17.0795,17.1758,647604.53058444,0
+LAZ.US,D,20120829,000000,17.1632,17.2643,17.0347,17.0795,947022.25930154,0
+LAZ.US,D,20120830,000000,16.954,16.9832,16.8917,16.9121,591429.8518861,0
+LAZ.US,D,20120831,000000,16.9043,17.1582,16.9043,17.1242,667131.4832844,0
+LAZ.US,D,20120904,000000,17.2157,17.4278,16.9696,17.2234,1048675.8871585,0
+LAZ.US,D,20120905,000000,17.2157,17.4142,17.1914,17.2157,693206.82084863,0
+LAZ.US,D,20120906,000000,17.3198,17.9852,17.2828,17.8238,905391.55263735,0
+LAZ.US,D,20120907,000000,17.9493,18.0952,17.818,17.9375,820315.99721422,0
+LAZ.US,D,20120910,000000,17.8753,18.0338,17.7683,17.9249,558254.17801008,0
+LAZ.US,D,20120911,000000,17.818,18.1545,17.7809,18.0456,446772.31972273,0
+LAZ.US,D,20120912,000000,18.1467,18.2266,17.818,17.8967,668263.13792818,0
+LAZ.US,D,20120913,000000,17.8617,18.4834,17.7147,18.4503,548088.81522439,0
+LAZ.US,D,20120914,000000,18.6303,18.6361,18.3929,18.6244,651452.77307884,0
+LAZ.US,D,20120917,000000,18.5807,18.6361,18.4444,18.4902,639451.68350495,0
+LAZ.US,D,20120918,000000,18.4834,18.7733,18.3978,18.5407,794246.82670526,0
+LAZ.US,D,20120919,000000,18.496,18.712,18.282,18.4572,952786.40030277,0
+LAZ.US,D,20120920,000000,18.1779,18.2742,17.8276,18.0338,1127715.9511481,0
+LAZ.US,D,20120921,000000,18.1419,18.3365,18.0534,18.1467,809476.36971796,0
+LAZ.US,D,20120924,000000,17.9629,18.3978,17.8558,18.1613,1141852.8975338,0
+LAZ.US,D,20120925,000000,18.0884,18.2868,17.3421,17.4394,1258408.1866311,0
+LAZ.US,D,20120926,000000,17.4394,17.4462,17.0901,17.2546,1129444.7823114,0
+LAZ.US,D,20120927,000000,17.3966,17.5241,17.2828,17.5105,530214.63333933,0
+LAZ.US,D,20120928,000000,17.4142,17.6194,17.2585,17.5718,737655.87177557,0
+LAZ.US,D,20121001,000000,16.9559,18.1857,16.9559,17.8412,1009704.2091623,0
+LAZ.US,D,20121002,000000,17.9317,18.1253,17.7946,17.9249,805744.27343133,0
+LAZ.US,D,20121003,000000,17.994,18.0884,17.7031,18.0592,606407.57347489,0
+LAZ.US,D,20121004,000000,17.6963,18.2626,17.6194,18.1545,792763.64991054,0
+LAZ.US,D,20121005,000000,18.2197,18.4776,18.1467,18.3238,825178.7203021,0
+LAZ.US,D,20121008,000000,18.2022,18.3978,18.0689,18.2868,361869.44184742,0
+LAZ.US,D,20121009,000000,17.7887,18.2334,17.3266,17.6788,1906505.0537953,0
+LAZ.US,D,20121010,000000,17.6963,17.7809,17.3499,17.3674,1035472.2218051,0
+LAZ.US,D,20121011,000000,17.5105,17.5484,17.2877,17.3421,808888.44378132,0
+LAZ.US,D,20121012,000000,17.2828,17.5047,16.6641,16.9404,1104925.5983627,0
+LAZ.US,D,20121015,000000,16.9404,17.2234,16.8236,17.1456,735936.29119513,0
+LAZ.US,D,20121016,000000,17.2088,17.3558,17.2088,17.3129,629029.3600826,0
+LAZ.US,D,20121017,000000,17.3129,17.4803,17.2643,17.4764,947511.51235372,0
+LAZ.US,D,20121018,000000,17.4803,17.5241,17.2585,17.4628,396668.0791045,0
+LAZ.US,D,20121019,000000,17.4074,17.4074,17.0405,17.2157,532075.02834863,0
+LAZ.US,D,20121022,000000,17.2234,17.4015,17.132,17.3081,568908.79384795,0
+LAZ.US,D,20121023,000000,16.9774,17.276,16.8314,17.2585,685116.67216449,0
+LAZ.US,D,20121024,000000,17.3499,17.5718,16.9774,16.9987,1043345.4957119,0
+LAZ.US,D,20121025,000000,17.2157,18.2382,17.2157,17.5153,1534375.6876479,0
+LAZ.US,D,20121026,000000,17.7469,17.8052,17.1096,17.3013,911409.57074758,0
+LAZ.US,D,20121031,000000,17.421,17.8558,17.1874,17.7089,1090773.2343388,0
+LAZ.US,D,20121101,000000,17.7946,18.3083,17.5591,18.2606,620141.60558232,0
+LAZ.US,D,20121102,000000,18.4172,18.459,17.9385,18.174,581862.69346251,0
+LAZ.US,D,20121105,000000,18.2548,18.425,18.0612,18.2304,771241.65482767,0
+LAZ.US,D,20121106,000000,18.2412,18.4036,18.0553,18.1448,810376.75978877,0
+LAZ.US,D,20121107,000000,17.8344,18.0553,17.3247,17.3247,545986.87721662,0
+LAZ.US,D,20121108,000000,17.3169,17.5221,17.0308,17.0357,556682.60675636,0
+LAZ.US,D,20121109,000000,16.9578,17.1047,16.8236,16.9267,477248.87907142,0
+LAZ.US,D,20121112,000000,16.3975,16.9413,16.1659,16.8878,655546.66994187,0
+LAZ.US,D,20121113,000000,16.7788,16.99,16.6505,16.6923,1047500.0352852,0
+LAZ.US,D,20121114,000000,16.7642,16.8673,16.0637,16.1532,1270681.6544798,0
+LAZ.US,D,20121115,000000,16.1717,16.5522,15.8283,16.5424,1118978.2616596,0
+LAZ.US,D,20121116,000000,16.556,16.735,16.3906,16.6436,738377.41724326,0
+LAZ.US,D,20121119,000000,16.8314,17.1942,16.7127,17.1942,656056.47984498,0
+LAZ.US,D,20121120,000000,17.171,17.4365,17.0084,17.0425,942098.89350342,0
+LAZ.US,D,20121121,000000,17.0746,17.206,16.8741,17.1047,864253.18255296,0
+LAZ.US,D,20121123,000000,17.1992,17.4064,17.0006,17.4064,469975.8652118,0
+LAZ.US,D,20121126,000000,17.3101,17.5766,17.3101,17.5591,540803.46725422,0
+LAZ.US,D,20121127,000000,17.6681,17.8296,17.6126,17.7683,708986.25962375,0
+LAZ.US,D,20121128,000000,17.598,18.0426,17.4667,17.8841,786850.47174006,0
+LAZ.US,D,20121129,000000,17.994,18.0008,17.6564,17.8188,639147.44211116,0
+LAZ.US,D,20121130,000000,17.812,17.9103,17.6681,17.8248,461073.72091586,0
+LAZ.US,D,20121203,000000,17.8344,18.0106,17.6564,17.9249,563729.49525572,0
+LAZ.US,D,20121204,000000,17.9103,18.1215,17.7265,17.8675,293913.63188016,0
+LAZ.US,D,20121205,000000,17.9035,18.0845,17.7994,18.0845,478875.95382266,0
+LAZ.US,D,20121206,000000,18.1215,18.4318,18.0553,18.4114,626005.44731056,0
+LAZ.US,D,20121207,000000,18.459,18.6585,18.2178,18.5923,447128.98108638,0
+LAZ.US,D,20121210,000000,18.5982,18.641,18.1575,18.4376,897835.88207742,0
+LAZ.US,D,20121211,000000,18.5213,18.7315,18.4036,18.6303,613803.92844009,0
+LAZ.US,D,20121212,000000,18.5923,18.8842,18.3345,18.3822,860090.4202393,0
+LAZ.US,D,20121213,000000,18.3861,18.6303,18.1944,18.3511,1150461.0788614,0
+LAZ.US,D,20121214,000000,18.3209,18.459,18.03,18.0718,693878.00203155,0
+LAZ.US,D,20121217,000000,18.1448,18.2489,17.9317,18.2362,858997.82361228,0
+LAZ.US,D,20121218,000000,18.2644,18.8589,18.1575,18.8122,1176406.9082648,0
+LAZ.US,D,20121219,000000,18.6536,19.3064,18.5739,19.0594,1765421.3301664,0
+LAZ.US,D,20121220,000000,19.0233,19.1012,18.5087,18.7198,554113.0003899,0
+LAZ.US,D,20121221,000000,18.5281,18.7567,18.459,18.6206,561109.52460449,0
+LAZ.US,D,20121224,000000,18.4766,18.5457,18.3131,18.3919,178561.94640492,0
+LAZ.US,D,20121226,000000,18.459,18.5807,18.2304,18.2362,503738.43718192,0
+LAZ.US,D,20121227,000000,18.2644,18.4036,18.1818,18.3083,408094.60469485,0
+LAZ.US,D,20121228,000000,18.1993,18.2489,17.959,18.0242,730850.52627464,0
+LAZ.US,D,20121231,000000,18.0368,18.3393,17.9221,18.0612,734177.65259793,0
+LAZ.US,D,20130102,000000,18.5009,18.927,18.5009,18.927,943295.30222764,0
+LAZ.US,D,20130103,000000,19.3872,19.3872,19.1196,19.2481,850291.99724273,0
+LAZ.US,D,20130104,000000,19.2841,19.9622,19.2481,19.9301,999861.58893622,0
+LAZ.US,D,20130107,000000,19.6946,19.9554,19.6946,19.8883,1086328.8431674,0
+LAZ.US,D,20130108,000000,19.9729,20.2521,19.7442,20.1247,1502872.3135952,0
+LAZ.US,D,20130109,000000,20.1606,20.4729,20.1606,20.2619,1041484.07286,0
+LAZ.US,D,20130110,000000,20.5314,20.6743,20.293,20.5538,1532142.1857942,0
+LAZ.US,D,20130111,000000,20.4574,20.6899,20.4574,20.5119,1142207.5032123,0
+LAZ.US,D,20130114,000000,20.4088,20.508,20.2551,20.4399,783484.2874,0
+LAZ.US,D,20130115,000000,20.3718,20.6286,20.367,20.5275,559308.74446287,0
+LAZ.US,D,20130116,000000,20.401,20.5119,20.3552,20.3786,828118.34998533,0
+LAZ.US,D,20130117,000000,20.508,20.7298,20.4399,20.583,1319898.8669804,0
+LAZ.US,D,20130118,000000,20.5187,20.8865,20.4857,20.5644,1515386.2965998,0
+LAZ.US,D,20130122,000000,20.5314,21.1667,20.4467,21.0382,1517392.6452507,0
+LAZ.US,D,20130123,000000,20.4671,21.1171,20.4671,21.014,1161347.9871147,0
+LAZ.US,D,20130124,000000,21.0703,21.2377,20.9779,21.1462,1173547.4503001,0
+LAZ.US,D,20130125,000000,21.2192,21.3263,21.0869,21.2815,2205243.3785891,0
+LAZ.US,D,20130128,000000,21.3894,21.5714,21.3058,21.4254,1119765.5890503,0
+LAZ.US,D,20130129,000000,21.4322,21.5519,21.009,21.009,1387765.254646,0
+LAZ.US,D,20130130,000000,20.9974,21.1774,20.8991,21.014,2375697.7029866,0
+LAZ.US,D,20130131,000000,20.9478,21.1531,20.5002,20.9721,1832127.283597,0
+LAZ.US,D,20130201,000000,21.1345,21.6132,21.0032,21.584,484361.54949376,0
+LAZ.US,D,20130204,000000,21.3894,21.6736,21.3758,21.6249,575092.29460819,0
+LAZ.US,D,20130205,000000,21.7845,21.874,21.5597,21.7709,1804219.3027722,0
+LAZ.US,D,20130206,000000,21.6395,22.3166,21.6395,22.2019,854128.93346912,0
+LAZ.US,D,20130207,000000,22.4237,23.2195,22.4237,22.7272,3387091.6852955,0
+LAZ.US,D,20130208,000000,22.8848,22.913,22.4801,22.6183,1107343.0840323,0
+LAZ.US,D,20130211,000000,22.2135,22.3643,21.8496,22.0919,1942946.1834418,0
+LAZ.US,D,20130212,000000,22.1279,22.3643,22.0345,22.1279,831291.29992662,0
+LAZ.US,D,20130213,000000,22.1328,22.303,21.9937,22.2427,692426.68835578,0
+LAZ.US,D,20130214,000000,22.3643,22.6718,22.3205,22.6669,1184043.7783858,0
+LAZ.US,D,20130215,000000,22.6504,22.8974,22.5054,22.7583,1275980.1828074,0
+LAZ.US,D,20130219,000000,22.7933,22.8595,22.6183,22.77,869182.71540636,0
+LAZ.US,D,20130220,000000,22.7525,22.842,22.2057,22.2194,763730.18149725,0
+LAZ.US,D,20130221,000000,22.1094,22.1094,21.2698,21.3894,1249595.4646366,0
+LAZ.US,D,20130222,000000,21.6464,21.8428,21.5004,21.8059,836579.54982879,0
+LAZ.US,D,20130225,000000,21.9479,21.9479,21.4527,21.4614,1238266.5840882,0
+LAZ.US,D,20130226,000000,21.5655,21.6074,21.0032,21.4138,1161368.5439657,0
+LAZ.US,D,20130227,000000,21.3826,21.8798,21.3097,21.7932,675156.87788811,0
+LAZ.US,D,20130228,000000,21.6872,21.7709,21.4926,21.729,817989.9895313,0
+LAZ.US,D,20130301,000000,21.5938,21.8428,21.1774,21.7874,821254.41745925,0
+LAZ.US,D,20130304,000000,21.6668,21.9158,21.6025,21.7173,1354954.464874,0
+LAZ.US,D,20130305,000000,21.7874,22.1279,21.6326,21.9878,2762030.8252852,0
+LAZ.US,D,20130306,000000,22.0676,22.2427,21.9032,22.1765,2293686.1461948,0
+LAZ.US,D,20130307,000000,22.1951,22.4976,21.9849,22.1951,4226038.3565091,0
+LAZ.US,D,20130308,000000,22.3332,22.376,22.1016,22.2622,632925.9111767,0
+LAZ.US,D,20130311,000000,22.1639,22.303,22.086,22.2057,628583.27641739,0
+LAZ.US,D,20130312,000000,22.1833,22.2135,21.5938,21.8546,1957036.8769129,0
+LAZ.US,D,20130313,000000,21.8546,21.9937,21.7659,21.9849,722844.66067932,0
+LAZ.US,D,20130314,000000,22.0676,22.0676,21.729,21.8059,765697.47213141,0
+LAZ.US,D,20130315,000000,21.7057,21.8263,21.5938,21.5938,1281820.3841571,0
+LAZ.US,D,20130318,000000,21.3894,21.7105,21.1774,21.2562,1203485.4201544,0
+LAZ.US,D,20130319,000000,21.3097,21.5597,20.8991,21.0567,1266889.9433255,0
+LAZ.US,D,20130320,000000,21.1842,21.6668,21.1608,21.6074,772235.57857021,0
+LAZ.US,D,20130321,000000,21.5072,21.6326,20.9303,20.9361,1677793.6417001,0
+LAZ.US,D,20130322,000000,21.009,21.1093,20.2745,20.5314,2051766.9573761,0
+LAZ.US,D,20130325,000000,20.6403,20.7298,20.0799,20.115,1482431.6088713,0
+LAZ.US,D,20130326,000000,20.1879,20.5538,19.8397,20.4671,1383204.7172668,0
+LAZ.US,D,20130327,000000,20.3251,20.5275,20.1743,20.3552,659369.21637261,0
+LAZ.US,D,20130328,000000,20.3786,20.725,20.3066,20.6559,656411.08552355,0
+LAZ.US,D,20130401,000000,20.6403,20.6695,20.3066,20.4574,1173110.6172179,0
+LAZ.US,D,20130402,000000,20.5002,20.6773,20.367,20.583,1247631.2575302,0
+LAZ.US,D,20130403,000000,20.6452,20.6452,20.0633,20.2687,1606790.2785823,0
+LAZ.US,D,20130404,000000,20.146,20.2823,20.0935,20.184,1305186.3287686,0
+LAZ.US,D,20130405,000000,19.8581,20.0731,19.7364,19.9174,1047891.6432954,0
+LAZ.US,D,20130408,000000,19.9788,19.9788,19.5438,19.9496,1258007.3280379,0
+LAZ.US,D,20130409,000000,19.9019,20.2463,19.8581,20.146,1035430.0802607,0
+LAZ.US,D,20130410,000000,20.2093,21.0752,20.1957,21.045,2055301.7078937,0
+LAZ.US,D,20130411,000000,21.0567,21.2192,20.7123,20.8388,1316667.3300139,0
+LAZ.US,D,20130412,000000,20.7191,20.7902,20.5275,20.6072,844484.68685454,0
+LAZ.US,D,20130415,000000,20.579,20.7085,20.2375,20.2901,1396340.5450122,0
+LAZ.US,D,20130416,000000,20.3474,20.4729,20.2551,20.4302,675097.26302041,0
+LAZ.US,D,20130417,000000,20.1792,20.401,19.4952,19.5438,1128701.6521503,0
+LAZ.US,D,20130418,000000,19.4251,19.4952,18.8239,19.1362,1997793.9174126,0
+LAZ.US,D,20130419,000000,19.3182,19.6275,19.2228,19.501,1059564.851097,0
+LAZ.US,D,20130422,000000,19.501,19.7102,19.4105,19.6587,847535.3235328,0
+LAZ.US,D,20130423,000000,19.8173,20.579,19.7628,20.2375,1156835.7583353,0
+LAZ.US,D,20130424,000000,20.3173,20.4506,20.1247,20.3611,701434.70043402,0
+LAZ.US,D,20130425,000000,20.436,20.4857,19.8951,20.0683,1134073.1572987,0
+LAZ.US,D,20130426,000000,19.5506,20.9176,19.3182,20.1548,2039445.1809276,0
+LAZ.US,D,20130429,000000,20.146,20.2745,19.6752,19.9894,1790926.2151173,0
+LAZ.US,D,20130430,000000,19.9729,20.5275,19.8951,20.5187,1038320.3735017,0
+LAZ.US,D,20130501,000000,20.4302,20.4302,19.5438,19.5438,1426643.3989704,0
+LAZ.US,D,20130502,000000,19.7073,19.9515,19.4767,19.9136,1822255.8837797,0
+LAZ.US,D,20130503,000000,20.1666,20.293,19.9106,19.933,1545605.8953119,0
+LAZ.US,D,20130506,000000,19.9408,20.0633,19.7384,19.9223,1396234.6772299,0
+LAZ.US,D,20130507,000000,19.9807,20.0411,19.8269,19.9739,1137863.8406105,0
+LAZ.US,D,20130508,000000,20.0547,20.3173,19.9661,20.2745,1342710.8044592,0
+LAZ.US,D,20130509,000000,20.2745,20.7794,20.0848,20.7678,2148259.7878066,0
+LAZ.US,D,20130510,000000,20.7794,21.2308,20.7756,21.082,901105.4492181,0
+LAZ.US,D,20130513,000000,21.0752,21.1423,20.8018,20.9079,684806.26371542,0
+LAZ.US,D,20130514,000000,20.7502,21.3486,20.6092,21.3019,1210603.2297895,0
+LAZ.US,D,20130515,000000,21.3019,21.4108,21.008,21.1025,1147440.249617,0
+LAZ.US,D,20130516,000000,21.0567,21.1345,20.795,20.8126,710562.97009021,0
+LAZ.US,D,20130517,000000,20.762,21.082,20.762,20.9964,662410.60246795,0
+LAZ.US,D,20130520,000000,20.9702,21.1171,20.795,20.8485,1245258.9969327,0
+LAZ.US,D,20130521,000000,20.8174,20.9702,20.6248,20.8446,2093323.659377,0
+LAZ.US,D,20130522,000000,20.8174,21.2308,20.617,20.6948,1108379.1493193,0
+LAZ.US,D,20130523,000000,20.4866,20.6948,20.1597,20.5858,831491.7292232,0
+LAZ.US,D,20130524,000000,20.4643,20.509,20.0128,20.2687,1117964.8089087,0
+LAZ.US,D,20130528,000000,20.5372,21.1229,20.2745,21.0304,1464080.5080446,0
+LAZ.US,D,20130529,000000,21.0645,21.154,20.795,20.9225,1070178.353233,0
+LAZ.US,D,20130530,000000,20.9351,21.1462,20.8544,21.0703,880496.17831658,0
+LAZ.US,D,20130531,000000,21.0003,21.1336,20.6433,20.6675,1742610.4205301,0
+LAZ.US,D,20130603,000000,20.6803,20.7289,20.0547,20.2424,1393129.5648966,0
+LAZ.US,D,20130604,000000,20.293,20.4156,20.0487,20.2424,829074.24355364,0
+LAZ.US,D,20130605,000000,20.1772,20.2901,19.8309,19.9223,966431.01010865,0
+LAZ.US,D,20130606,000000,19.9466,20.4088,19.8902,20.4088,1035328.3238485,0
+LAZ.US,D,20130607,000000,20.4088,20.7405,20.1772,20.7211,944044.5994441,0
+LAZ.US,D,20130610,000000,20.795,20.8612,20.4419,20.509,1006309.2452309,0
+LAZ.US,D,20130611,000000,20.077,20.3251,19.7024,19.7705,1305453.5678306,0
+LAZ.US,D,20130612,000000,19.9807,20.0411,19.5633,19.5867,764653.18410408,0
+LAZ.US,D,20130613,000000,19.5575,20.2823,19.3726,20.146,983807.71620117,0
+LAZ.US,D,20130614,000000,20.146,20.7756,20.0128,20.2901,1474814.2677586,0
+LAZ.US,D,20130617,000000,20.58,21.6162,20.3884,21.5821,2117625.9685483,0
+LAZ.US,D,20130618,000000,21.5627,21.6482,21.154,21.4897,975835.76940988,0
+LAZ.US,D,20130619,000000,21.4108,21.4108,20.6803,20.9808,1157149.250312,0
+LAZ.US,D,20130620,000000,20.617,21.3982,19.8425,20.2365,2103240.2842663,0
+LAZ.US,D,20130621,000000,20.3786,20.4311,19.72,20.1528,2284041.8995803,0
+LAZ.US,D,20130624,000000,19.8551,19.8551,18.6867,19.5302,2307884.7631334,0
+LAZ.US,D,20130625,000000,19.7919,19.8114,18.9329,19.3036,1902679.423837,0
+LAZ.US,D,20130626,000000,19.5302,19.6217,19.2996,19.323,1170047.646429,0
+LAZ.US,D,20130627,000000,19.4952,20.1072,19.4952,20.0633,1685532.2682333,0
+LAZ.US,D,20130628,000000,20.0906,20.0906,19.5799,19.6091,1347722.5647162,0
+LAZ.US,D,20130701,000000,19.7268,19.9661,19.3911,19.4095,877659.33288802,0
+LAZ.US,D,20130702,000000,19.3979,19.6041,18.8774,18.929,940254.94397485,0
+LAZ.US,D,20130703,000000,18.7645,19.2013,18.7383,18.9931,327948.58212513,0
+LAZ.US,D,20130705,000000,19.2714,19.5166,19.2013,19.505,488364.9962127,0
+LAZ.US,D,20130708,000000,19.5799,19.8493,19.505,19.753,1176175.6436918,0
+LAZ.US,D,20130709,000000,19.9408,20.3173,19.7851,19.898,1176806.7390153,0
+LAZ.US,D,20130710,000000,19.8844,20.0351,19.6343,19.6771,627801.08823945,0
+LAZ.US,D,20130711,000000,20.0663,20.3786,19.753,19.7987,2574588.3192779,0
+LAZ.US,D,20130712,000000,19.8844,20.1364,19.7588,19.8551,1088980.6769376,0
+LAZ.US,D,20130715,000000,19.9038,20.0411,19.7647,19.9739,1806155.75813,0
+LAZ.US,D,20130716,000000,19.9739,20.0128,19.7073,19.9106,1165071.860661,0
+LAZ.US,D,20130717,000000,20.0206,20.0906,19.7073,19.9038,1706455.0311116,0
+LAZ.US,D,20130718,000000,19.9875,20.6248,19.9583,20.3611,2451132.0953228,0
+LAZ.US,D,20130719,000000,20.3484,20.5207,20.0848,20.1296,1115395.2025422,0
+LAZ.US,D,20130722,000000,20.2551,20.6539,20.146,20.5985,1222378.1940031,0
+LAZ.US,D,20130723,000000,20.762,21.0178,20.6763,20.7872,1643461.6449592,0
+LAZ.US,D,20130724,000000,20.7794,21.2504,20.7211,21.0645,1107166.2951142,0
+LAZ.US,D,20130725,000000,22.3244,22.5793,21.3067,22.1473,1645047.6060086,0
+LAZ.US,D,20130726,000000,22.2378,22.4908,22.0326,22.3983,1030663.9743722,0
+LAZ.US,D,20130729,000000,22.2641,22.2641,21.5237,21.8428,1010533.6780974,0
+LAZ.US,D,20130730,000000,21.9635,22.1357,21.8195,21.9635,1140364.5815263,0
+LAZ.US,D,20130731,000000,21.9421,22.2505,21.8964,22.1785,1139478.5812512,0
+LAZ.US,D,20130801,000000,22.2641,23.6467,22.1911,22.3361,3178779.8642223,0
+LAZ.US,D,20130802,000000,22.2874,22.3905,21.9664,22.196,858790.19941787,0
+LAZ.US,D,20130805,000000,22.2028,22.5706,22.0822,22.1464,733962.83350569,0
+LAZ.US,D,20130806,000000,22.1094,22.2495,21.9985,22.0666,765591.60434911,0
+LAZ.US,D,20130807,000000,21.9985,22.3857,21.7533,22.1775,481251.29794781,0
+LAZ.US,D,20130808,000000,22.3439,22.8167,22.232,22.7622,1140570.1500356,0
+LAZ.US,D,20130809,000000,22.6922,22.913,22.519,22.5336,500332.16698255,0
+LAZ.US,D,20130812,000000,22.5472,22.7,22.3303,22.4178,730407.52613707,0
+LAZ.US,D,20130813,000000,22.4285,22.7837,22.3673,22.6319,846985.42777038,0
+LAZ.US,D,20130814,000000,22.7048,22.7778,22.1464,22.1775,737988.89276066,0
+LAZ.US,D,20130815,000000,21.8166,22.1591,21.6376,22.1279,1255172.5382944,0
+LAZ.US,D,20130816,000000,22.0296,22.4061,21.9625,22.3303,442021.63147242,0
+LAZ.US,D,20130819,000000,22.305,22.5706,21.9917,21.9917,615181.23745251,0
+LAZ.US,D,20130820,000000,21.9129,22.1221,21.7728,22.0209,677112.86225426,0
+LAZ.US,D,20130821,000000,21.9664,21.9985,21.6172,21.7952,887970.64931532,0
+LAZ.US,D,20130822,000000,21.8409,21.9664,21.5704,21.7299,489333.22389159,0
+LAZ.US,D,20130823,000000,21.7591,22.1464,21.4722,21.6172,557337.34245853,0
+LAZ.US,D,20130826,000000,21.6318,21.8837,21.3836,21.5043,693878.00203155,0
+LAZ.US,D,20130827,000000,21.1219,21.2299,20.798,20.8038,507753.19016888,0
+LAZ.US,D,20130828,000000,20.8875,21.6113,20.6491,21.3359,1003797.1980471,0
+LAZ.US,D,20130829,000000,21.3213,21.6618,21.2474,21.6454,417403.77463924,0
+LAZ.US,D,20130830,000000,21.7533,21.8652,21.3894,21.7533,883749.29997652,0
+LAZ.US,D,20130903,000000,21.9207,22.1415,21.8078,21.9382,820224.51922758,0
+LAZ.US,D,20130904,000000,21.9664,22.5667,21.8409,22.4792,716574.82114517,0
+LAZ.US,D,20130905,000000,22.4742,22.664,22.1415,22.196,637492.61561116,0
+LAZ.US,D,20130906,000000,22.2874,22.8634,22.1279,22.5929,778015.13720964,0
+LAZ.US,D,20130909,000000,22.6864,22.7564,22.412,22.7428,340704.10812821,0
+LAZ.US,D,20130910,000000,22.913,23.3762,22.8284,23.0814,1188459.3899659,0
+LAZ.US,D,20130911,000000,22.913,23.2273,22.7622,22.9384,848344.23561696,0
+LAZ.US,D,20130912,000000,22.7564,22.9188,22.5122,22.8848,1274664.5443478,0
+LAZ.US,D,20130913,000000,22.8848,23.3684,22.8634,23.3266,994625.75900394,0
+LAZ.US,D,20130916,000000,23.453,24.243,23.453,23.8227,1945975.2354266,0
+LAZ.US,D,20130917,000000,23.7662,24.2605,23.6894,24.0631,1390010.0627678,0
+LAZ.US,D,20130918,000000,23.8227,24.1613,23.7312,23.8626,976793.71866329,0
+LAZ.US,D,20130919,000000,23.6262,23.8169,23.3878,23.5396,825062.57409433,0
+LAZ.US,D,20130920,000000,23.4735,23.6106,23.1222,23.3421,719064.25579299,0
+LAZ.US,D,20130923,000000,23.1796,23.3839,22.7837,22.8167,688532.19294677,0
+LAZ.US,D,20130924,000000,22.9014,23.4861,22.6805,23.094,676992.6046763,0
+LAZ.US,D,20130925,000000,23.0551,23.0551,22.5336,22.5764,1061383.1045618,0
+LAZ.US,D,20130926,000000,22.486,23.706,22.232,22.3857,2818433.6850289,0
+LAZ.US,D,20130927,000000,22.1591,22.519,22.0958,22.4664,476762.70954688,0
+LAZ.US,D,20130930,000000,22.1591,22.3439,22.0666,22.1221,729453.68825384,0
+LAZ.US,D,20131001,000000,22.232,22.5258,22.1279,22.3546,736792.48403644,0
+LAZ.US,D,20131002,000000,22.1094,22.4217,21.9275,22.1094,924662.57254321,0
+LAZ.US,D,20131003,000000,22.1221,22.2495,21.9275,22.2028,1027326.5696235,0
+LAZ.US,D,20131004,000000,22.271,22.271,22.0209,22.1279,426310.03030537,0
+LAZ.US,D,20131007,000000,22.6747,22.7156,22.2446,22.2641,1032410.2788588,0
+LAZ.US,D,20131008,000000,22.1853,22.3497,21.5577,21.7903,762132.91417986,0
+LAZ.US,D,20131009,000000,21.7855,21.9741,21.6318,21.8282,842296.41007287,0
+LAZ.US,D,20131010,000000,22.1094,22.3741,21.9985,22.3546,1067795.81421,0
+LAZ.US,D,20131011,000000,22.3011,23.0201,22.2495,22.9763,854177.24206881,0
+LAZ.US,D,20131014,000000,22.7564,23.0045,22.6581,22.9539,577040.05623395,0
+LAZ.US,D,20131015,000000,22.8848,23.0551,22.7302,22.8722,650855.59655927,0
+LAZ.US,D,20131016,000000,23.094,23.4793,22.9821,23.3324,871262.04087809,0
+LAZ.US,D,20131017,000000,23.1056,23.8558,23.0814,23.775,1070640.8823789,0
+LAZ.US,D,20131018,000000,23.7818,24.0513,23.559,24.0086,550646.08748028,0
+LAZ.US,D,20131021,000000,24.0241,24.135,23.559,23.6262,675353.19581451,0
+LAZ.US,D,20131022,000000,23.6427,23.8558,23.4929,23.5046,1341124.8434098,0
+LAZ.US,D,20131023,000000,23.3382,23.453,22.3799,23.1475,741065.22550258,0
+LAZ.US,D,20131024,000000,23.4608,24.8228,23.4608,24.39,2464876.4058557,0
+LAZ.US,D,20131025,000000,24.6818,25.032,24.4444,24.568,691251.86432503,0
+LAZ.US,D,20131028,000000,24.568,25.1634,24.1749,24.1934,870886.87834859,0
+LAZ.US,D,20131029,000000,24.316,24.3568,24.0134,24.0631,1206982.1404979,0
+LAZ.US,D,20131030,000000,24.1302,24.2877,23.7926,23.8285,690976.40252255,0
+LAZ.US,D,20131031,000000,23.8626,24.2119,23.8101,23.8918,482247.27737545,0
+LAZ.US,D,20131101,000000,23.884,24.2119,23.884,24.136,705597.46274767,0
+LAZ.US,D,20131104,000000,24.2683,24.3131,24.0027,24.1019,509862.32307446,0
+LAZ.US,D,20131105,000000,24.0261,24.5145,23.9083,24.3724,618194.87179909,0
+LAZ.US,D,20131106,000000,24.5145,25.2762,24.4629,24.9493,980752.96815273,0
+LAZ.US,D,20131107,000000,25.0846,25.1887,24.6973,24.7869,2652754.7171028,0
+LAZ.US,D,20131108,000000,24.8316,25.2986,24.7255,25.2986,484072.72573817,0
+LAZ.US,D,20131111,000000,25.3463,25.3463,24.9922,25.0408,368772.43239027,0
+LAZ.US,D,20131112,000000,24.9805,25.1274,24.9231,25.0671,461441.68854754,0
+LAZ.US,D,20131113,000000,24.9299,25.1401,24.6196,25.1401,213175.57200361,0
+LAZ.US,D,20131114,000000,24.9231,25.3871,24.9231,25.1479,493229.77498567,0
+LAZ.US,D,20131115,000000,25.2694,25.431,25.2256,25.3054,490811.26147356,0
+LAZ.US,D,20131118,000000,25.2889,25.752,24.8919,25.5049,863013.60444177,0
+LAZ.US,D,20131119,000000,25.4971,25.7209,25.3687,25.4728,518040.86621761,0
+LAZ.US,D,20131120,000000,25.4912,25.932,25.3725,25.8434,1124485.4420242,0
+LAZ.US,D,20131121,000000,25.8522,26.1567,25.5661,25.9553,668193.24463501,0
+LAZ.US,D,20131122,000000,25.9553,26.4253,25.8133,26.1907,864677.68152469,0
+LAZ.US,D,20131125,000000,26.3698,26.5158,26.0497,26.2793,1023677.7285831,0
+LAZ.US,D,20131126,000000,26.183,26.4195,25.715,25.7831,1088076.1754966,0
+LAZ.US,D,20131127,000000,25.8814,25.8998,25.5409,25.715,639590.44224873,0
+LAZ.US,D,20131129,000000,25.8561,26.1363,25.6839,25.7957,365977.72850611,0
+LAZ.US,D,20131202,000000,25.678,25.8376,25.3609,25.3813,917489.25941061,0
+LAZ.US,D,20131203,000000,25.3463,25.715,25.1274,25.6839,463992.79374815,0
+LAZ.US,D,20131204,000000,25.6236,25.8814,25.2198,25.4796,484775.77004004,0
+LAZ.US,D,20131205,000000,25.4728,25.5857,25.1653,25.4796,297936.60760749,0
+LAZ.US,D,20131206,000000,25.8872,26.1363,25.7889,25.8191,464300.11866958,0
+LAZ.US,D,20131209,000000,25.8998,26.5809,25.862,26.4982,678621.73511264,0
+LAZ.US,D,20131210,000000,26.5809,26.7677,26.1363,26.147,822310.01175459,0
+LAZ.US,D,20131211,000000,26.2793,26.6733,26.2793,26.5118,593471.14718361,0
+LAZ.US,D,20131212,000000,26.4195,26.4253,25.7831,25.9855,647604.53058444,0
+LAZ.US,D,20131213,000000,26.1363,26.4301,26.0069,26.3591,653205.24462076,0
+LAZ.US,D,20131216,000000,26.4301,26.8767,26.3591,26.4778,1000784.5915431,0
+LAZ.US,D,20131217,000000,26.5158,26.6597,26.471,26.5858,830603.67326296,0
+LAZ.US,D,20131218,000000,26.7813,27.0605,26.4535,27.0391,959700.69711363,0
+LAZ.US,D,20131219,000000,27.0547,27.5587,26.9662,27.2707,471344.95148385,0
+LAZ.US,D,20131220,000000,27.2951,27.8068,27.2337,27.7183,1229382.9409581,0
+LAZ.US,D,20131223,000000,27.802,27.8184,27.5509,27.8068,644085.19770494,0
+LAZ.US,D,20131224,000000,27.8885,27.9498,27.7319,27.9157,136182.97036682,0
+LAZ.US,D,20131226,000000,27.9556,28.1093,27.8068,27.9343,314776.77989069,0
+LAZ.US,D,20131227,000000,27.9742,28.2903,27.7542,27.9605,368183.47861108,0
+LAZ.US,D,20131230,000000,29.1494,29.2087,27.8797,28.0111,824722.35821142,0
+LAZ.US,D,20131231,000000,28.0724,28.2855,27.9157,28.1784,547850.35575358,0
+LAZ.US,D,20140102,000000,28.016,28.1522,27.6307,27.834,637047.5597885,0
+LAZ.US,D,20140103,000000,27.9225,28.2466,27.9225,28.1035,628819.68020311,0
+LAZ.US,D,20140106,000000,28.2417,28.2417,27.979,28.049,702561.21586508,0
+LAZ.US,D,20140107,000000,28.2222,28.2855,27.979,28.197,831973.78737755,0
+LAZ.US,D,20140108,000000,28.228,28.3448,28.0607,28.233,793601.34158601,0
+LAZ.US,D,20140109,000000,28.2076,28.3934,27.9868,28.016,567780.2227318,0
+LAZ.US,D,20140110,000000,28.0412,28.157,27.8739,28.0724,712992.78987033,0
+LAZ.US,D,20140113,000000,28.1229,28.445,27.6919,27.7932,972356.52238969,0
+LAZ.US,D,20140114,000000,28.0354,28.6814,27.8486,28.4703,1214077.337597,0
+LAZ.US,D,20140115,000000,29.0054,30.279,28.9421,29.2224,2071617.6804782,0
+LAZ.US,D,20140116,000000,29.308,29.6816,29.2311,29.3722,1593869.2699292,0
+LAZ.US,D,20140117,000000,29.2904,29.665,29.1922,29.2545,691418.37481758,0
+LAZ.US,D,20140121,000000,29.4043,29.5473,29.1095,29.3595,428687.43011562,0
+LAZ.US,D,20140122,000000,29.4403,29.7146,29.1212,29.1922,668123.35134185,0
+LAZ.US,D,20140123,000000,29.1212,29.2039,28.5715,28.6931,807886.29729841,0
+LAZ.US,D,20140124,000000,28.6756,28.6756,27.1024,27.1958,1286250.3855329,0
+LAZ.US,D,20140127,000000,27.2707,27.6375,26.3999,26.4535,856193.8691452,0
+LAZ.US,D,20140128,000000,26.5683,27.4691,26.5683,27.1286,961144.81589158,0
+LAZ.US,D,20140129,000000,26.5683,27.008,26.2317,26.3688,1344049.0554548,0
+LAZ.US,D,20140130,000000,26.7979,26.9448,26.4058,26.5304,854762.08447782,0
+LAZ.US,D,20140131,000000,26.2638,26.8018,25.9096,26.5858,788409.70888322,0
+LAZ.US,D,20140203,000000,26.5459,27.1286,25.3045,25.7218,1548386.2094003,0
+LAZ.US,D,20140204,000000,25.9456,26.8854,25.6994,26.7278,1352193.6797939,0
+LAZ.US,D,20140205,000000,28.3993,28.6931,26.7346,27.0391,2660183.9630295,0
+LAZ.US,D,20140206,000000,27.5528,27.5528,26.9584,27.2211,869528.07050201,0
+LAZ.US,D,20140207,000000,27.1744,27.6472,26.758,27.2678,910950.12512926,0
+LAZ.US,D,20140210,000000,27.2347,27.4906,26.7998,27.0732,726104.97723708,0
+LAZ.US,D,20140211,000000,26.9272,27.2347,26.8281,26.9204,1508279.7932327,0
+LAZ.US,D,20140212,000000,26.4836,26.9272,26.4788,26.8523,3727078.3593261,0
+LAZ.US,D,20140213,000000,26.4213,27.8175,26.3893,27.6472,4539670.1198029,0
+LAZ.US,D,20140214,000000,27.4429,28.1522,27.3164,27.763,1372189.3286951,0
+LAZ.US,D,20140218,000000,27.7416,28.3915,27.512,28.267,1606321.5823809,0
+LAZ.US,D,20140219,000000,27.7251,28.3915,27.2473,28.0354,2197138.8401093,0
+LAZ.US,D,20140220,000000,27.8583,28.0802,27.5714,27.833,877677.83405386,0
+LAZ.US,D,20140221,000000,27.7698,27.833,27.512,27.6054,679556.04398748,0
+LAZ.US,D,20140224,000000,27.5558,27.8399,27.4643,27.6297,772722.7759373,0
+LAZ.US,D,20140225,000000,27.6122,27.6911,27.2026,27.6122,1204951.1236259,0
+LAZ.US,D,20140226,000000,27.3758,27.5422,27.1092,27.3116,1670680.9712778,0
+LAZ.US,D,20140227,000000,27.3164,28.1794,27.1336,28.1093,1043217.0153936,0
+LAZ.US,D,20140228,000000,28.1093,28.3273,27.8788,28.1677,1188228.125393,0
+LAZ.US,D,20140303,000000,27.763,28.1794,27.4429,27.6911,1711901.5687658,0
+LAZ.US,D,20140304,000000,27.9984,28.8672,27.9868,28.8672,1298876.4033751,0
+LAZ.US,D,20140305,000000,28.9567,29.5813,28.8974,29.019,1708148.9156283,0
+LAZ.US,D,20140306,000000,29.2438,29.3567,28.7126,28.874,920874.97275906,0
+LAZ.US,D,20140307,000000,28.8886,29.1115,28.4995,28.6805,916140.7299895,0
+LAZ.US,D,20140310,000000,28.6805,29.2778,28.4917,29.2321,1081008.7301463,0
+LAZ.US,D,20140311,000000,29.1757,29.6067,28.9062,29.1426,1475729.047625,0
+LAZ.US,D,20140312,000000,29.0074,29.1941,28.7194,29.1835,557033.10106474,0
+LAZ.US,D,20140313,000000,29.3693,29.3877,28.4742,28.7992,1100328.0586519,0
+LAZ.US,D,20140314,000000,28.7126,28.8576,28.3964,28.4625,741158.75917432,0
+LAZ.US,D,20140317,000000,28.6698,28.9315,28.624,28.7943,1125654.0989997,0
+LAZ.US,D,20140318,000000,28.8886,28.9627,28.7048,28.7553,834138.42378065,0
+LAZ.US,D,20140319,000000,28.804,28.843,28.4294,28.4625,670495.61193936,0
+LAZ.US,D,20140320,000000,28.4625,29.1513,28.3701,29.0356,1319162.931717,0
+LAZ.US,D,20140321,000000,29.27,29.3877,28.7311,28.9257,1669934.757589,0
+LAZ.US,D,20140324,000000,28.9937,29.0414,28.4499,28.628,859737.87024582,0
+LAZ.US,D,20140325,000000,28.7553,29.1572,28.5189,28.8809,565055.41214081,0
+LAZ.US,D,20140326,000000,29.3945,29.8509,29.2009,29.2613,1566255.2520727,0
+LAZ.US,D,20140327,000000,29.2009,29.3567,28.5189,28.628,1071757.1193845,0
+LAZ.US,D,20140328,000000,28.7369,29.1572,28.5559,28.6746,730948.17131657,0
+LAZ.US,D,20140331,000000,29.0842,29.6884,28.9062,29.4812,1227819.5924448,0
+LAZ.US,D,20140401,000000,29.7,30.2887,29.4277,30.2469,1558236.0245242,0
+LAZ.US,D,20140402,000000,30.2469,30.8053,30.0191,30.6779,900141.33290941,0
+LAZ.US,D,20140403,000000,30.8841,30.9921,30.0824,30.3296,854535.95911757,0
+LAZ.US,D,20140404,000000,30.7158,30.7898,29.1883,29.3119,1185925.7580887,0
+LAZ.US,D,20140407,000000,29.3119,29.4958,28.7048,28.9937,760587.0389898,0
+LAZ.US,D,20140408,000000,29.0842,29.1115,28.3273,28.9627,1100315.7245413,0
+LAZ.US,D,20140409,000000,29.1027,29.8703,28.7681,29.8343,689157.1212151,0
+LAZ.US,D,20140410,000000,29.8178,30.0406,28.7126,28.7126,1354406.6247967,0
+LAZ.US,D,20140411,000000,28.1307,28.2991,27.2717,27.6705,2197834.6895134,0
+LAZ.US,D,20140414,000000,28.1357,28.3613,27.6297,28.0354,1572349.3305314,0
+LAZ.US,D,20140415,000000,28.2106,28.3535,27.0888,27.6979,1071307.9521917,0
+LAZ.US,D,20140416,000000,28.0111,28.3235,27.8788,28.159,1009624.0374437,0
+LAZ.US,D,20140417,000000,28.3331,28.9567,28.2475,28.6746,1868434.7937124,0
+LAZ.US,D,20140421,000000,28.6746,28.7739,28.229,28.6036,951800.69930061,0
+LAZ.US,D,20140422,000000,28.6434,29.6271,28.6434,29.6193,1212632.1909765,0
+LAZ.US,D,20140423,000000,29.5697,29.9452,29.343,29.921,1015634.860656,0
+LAZ.US,D,20140424,000000,30.0698,30.8345,29.8703,30.6847,2139815.0334439,0
+LAZ.US,D,20140425,000000,30.4083,30.5338,29.5132,29.6582,903304.00442524,0
+LAZ.US,D,20140428,000000,29.6466,29.7827,28.7681,29.0608,1010389.7801409,0
+LAZ.US,D,20140429,000000,29.0686,29.7448,28.9811,29.5765,1646022.0007427,0
+LAZ.US,D,20140430,000000,29.4374,29.8129,29.1426,29.4549,1570589.6640916,0
+LAZ.US,D,20140501,000000,30.2089,31.209,29.4958,30.6701,4281613.8030027,0
+LAZ.US,D,20140502,000000,30.7975,31.4679,30.6779,31.3735,1850859.7140084,0
+LAZ.US,D,20140505,000000,31.2733,31.6858,30.1028,31.3978,1809674.063167,0
+LAZ.US,D,20140506,000000,31.1448,31.247,30.4395,30.4531,899357.08904636,0
+LAZ.US,D,20140507,000000,30.8082,31.2412,30.4278,30.9055,945303.70656366,0
+LAZ.US,D,20140508,000000,30.8647,31.7607,30.7265,30.8053,1076917.9168109,0
+LAZ.US,D,20140509,000000,30.7634,30.9104,30.4064,30.7206,1161052.996304,0
+LAZ.US,D,20140512,000000,30.8899,31.5009,30.8335,31.2762,624764.84135684,0
+LAZ.US,D,20140513,000000,31.357,31.8531,31.2178,31.5467,1020370.1312681,0
+LAZ.US,D,20140514,000000,31.426,31.677,30.8481,31.1293,847175.5786415,0
+LAZ.US,D,20140515,000000,31.1507,31.1507,30.0844,30.3801,1246216.9461861,0
+LAZ.US,D,20140516,000000,30.4735,30.8841,30.169,30.8783,1527512.7829643,0
+LAZ.US,D,20140519,000000,30.8481,31.7121,30.7031,31.6022,1474997.2237319,0
+LAZ.US,D,20140520,000000,31.4503,31.642,30.5504,30.9162,1728056.1700705,0
+LAZ.US,D,20140521,000000,31.031,31.5817,30.7606,31.357,1402888.9298764,0
+LAZ.US,D,20140522,000000,31.4785,31.6712,31.1507,31.4581,662904.99473285,0
+LAZ.US,D,20140523,000000,31.3822,31.6236,31.0534,31.4785,675803.39084991,0
+LAZ.US,D,20140527,000000,31.6508,32.075,31.4318,31.8794,1482572.4233002,0
+LAZ.US,D,20140528,000000,31.9679,32.3036,31.6712,31.9368,1312543.625717,0
+LAZ.US,D,20140529,000000,32.0186,32.0418,31.1011,31.677,677834.40772195,0
+LAZ.US,D,20140530,000000,31.5525,31.9057,31.4182,31.8094,453752.39845655,0
+LAZ.US,D,20140602,000000,31.8716,32.3464,31.8298,32.1567,878115.6949787,0
+LAZ.US,D,20140603,000000,32.2268,32.6354,32.0117,32.3775,975474.99667603,0
+LAZ.US,D,20140604,000000,32.25,32.5079,31.8989,32.4038,1001078.5545114,0
+LAZ.US,D,20140605,000000,32.5546,32.5741,32.0117,32.1071,1101702.2841367,0
+LAZ.US,D,20140606,000000,32.182,32.505,32.1129,32.4446,848734.81578466,0
+LAZ.US,D,20140609,000000,32.4904,32.6548,32.2462,32.2822,2383563.7819957,0
+LAZ.US,D,20140610,000000,32.1245,32.6422,32.1245,32.6227,940929.20868541,0
+LAZ.US,D,20140611,000000,32.3649,32.5157,32.2268,32.3707,1044429.8695986,0
+LAZ.US,D,20140612,000000,32.3892,32.8377,31.893,32.2462,1062199.2115438,0
+LAZ.US,D,20140613,000000,32.4797,33.0002,32.0808,32.1245,1083600.9490488,0
+LAZ.US,D,20140616,000000,32.0477,32.5741,31.5009,32.5157,861398.86380109,0
+LAZ.US,D,20140617,000000,32.7667,33.4993,32.5799,33.0002,1022605.688807,0
+LAZ.US,D,20140618,000000,33.0518,33.1637,32.2822,32.9243,1710437.9209796,0
+LAZ.US,D,20140619,000000,33.0634,33.0634,32.3892,32.6928,450385.18627395,0
+LAZ.US,D,20140620,000000,32.9301,33.1014,32.505,33.0634,919679.59187738,0
+LAZ.US,D,20140623,000000,33.1637,33.1637,32.505,32.9827,642138.46392171,0
+LAZ.US,D,20140624,000000,33.0556,33.0556,32.1868,32.3649,662137.19635055,0
+LAZ.US,D,20140625,000000,32.1868,32.7307,32.1071,32.685,740769.20684916,0
+LAZ.US,D,20140626,000000,31.4318,31.8531,31.1954,31.6712,4328049.6735722,0
+LAZ.US,D,20140627,000000,31.6284,32.0322,31.6236,31.7782,3829616.9596157,0
+LAZ.US,D,20140630,000000,31.7967,32.5653,31.7967,32.4797,2156760.0456669,0
+LAZ.US,D,20140701,000000,32.5925,32.7054,32.0682,32.3395,1241798.2510783,0
+LAZ.US,D,20140702,000000,32.4106,32.5585,32.2394,32.396,661370.42581081,0
+LAZ.US,D,20140703,000000,32.1917,32.7541,32.1519,32.5546,1087325.8504376,0
+LAZ.US,D,20140707,000000,32.4846,32.5799,31.9728,32.3094,604736.30149415,0
+LAZ.US,D,20140708,000000,32.0934,32.3649,31.6022,31.7335,1082888.654164,0
+LAZ.US,D,20140709,000000,32.0322,32.182,31.6712,32.1567,1303492.4442518,0
+LAZ.US,D,20140710,000000,31.5652,32.256,31.4182,32.2209,1031901.4967983,0
+LAZ.US,D,20140711,000000,32.2209,32.25,31.9241,32.0546,2039932.3782947,0
+LAZ.US,D,20140714,000000,32.4728,32.4728,32.1645,32.1917,926441.76799134,0
+LAZ.US,D,20140715,000000,32.4582,32.6606,32.0623,32.0934,1930533.9568493,0
+LAZ.US,D,20140716,000000,32.3523,32.6285,32.1567,32.2686,973452.20254435,0
+LAZ.US,D,20140717,000000,32.1567,32.3824,31.8794,31.9485,1305603.6328425,0
+LAZ.US,D,20140718,000000,32.1683,32.4728,32.1129,32.3464,1251361.2981317,0
+LAZ.US,D,20140721,000000,32.1645,32.2209,31.893,32.0623,723457.25483708,0
+LAZ.US,D,20140722,000000,32.1567,32.4582,32.1441,32.2773,1221623.757574,0
+LAZ.US,D,20140723,000000,32.3395,32.3707,32.039,32.0477,874273.61953958,0
+LAZ.US,D,20140724,000000,32.3824,33.2454,32.2686,32.9555,2931427.4997023,0
+LAZ.US,D,20140725,000000,33.044,34.0607,32.9301,33.4672,2290998.3379356,0
+LAZ.US,D,20140728,000000,33.5674,33.8184,33.1198,33.7844,1109532.3886566,0
+LAZ.US,D,20140729,000000,33.8067,33.9634,33.6569,33.6939,749023.81034076,0
+LAZ.US,D,20140730,000000,33.9517,34.0791,33.7134,33.9079,892558.93844327,0
+LAZ.US,D,20140731,000000,33.6919,33.9517,33.0848,33.1296,1693041.6858787,0
+LAZ.US,D,20140801,000000,33.1034,33.4584,32.3357,32.3746,1381391.6030147,0
+LAZ.US,D,20140804,000000,32.5906,33.4205,32.471,33.3193,1016501.3319228,0
+LAZ.US,D,20140805,000000,33.1714,33.329,32.8056,33.0011,1134882.0693828,0
+LAZ.US,D,20140806,000000,32.6782,33.0644,32.2734,32.2997,1801384.5130287,0
+LAZ.US,D,20140807,000000,32.3182,32.5653,31.5127,31.6168,1619810.9879624,0
+LAZ.US,D,20140808,000000,31.6654,32,31.1653,31.7413,1135762.9304453,0
+LAZ.US,D,20140811,000000,31.8104,32.6227,31.7734,32.1537,1205237.8916964,0
+LAZ.US,D,20140812,000000,32.1469,32.3561,31.9455,32.2656,787605.9360118,0
+LAZ.US,D,20140813,000000,32.4087,32.4574,32.1343,32.2734,615983.9824814,0
+LAZ.US,D,20140814,000000,32.3299,32.4874,32.1537,32.4778,499450.27807758,0
+LAZ.US,D,20140815,000000,32.5537,33.0352,32.432,32.7851,954044.47957979,0
+LAZ.US,D,20140818,000000,32.9146,33.3426,32.684,32.9837,1143684.5129518,0
+LAZ.US,D,20140819,000000,33.0011,33.6491,32.8669,33.4984,914216.60874229,0
+LAZ.US,D,20140820,000000,33.509,34.0091,33.3426,33.9264,836770.72854245,0
+LAZ.US,D,20140821,000000,34.2649,34.3682,33.941,34.1804,1339211.0005881,0
+LAZ.US,D,20140822,000000,34.156,34.2056,33.7494,33.9644,847308.17033,0
+LAZ.US,D,20140825,000000,34.1998,34.3399,34.0091,34.1862,783419.53331958,0
+LAZ.US,D,20140826,000000,34.2523,34.5413,34.1288,34.156,1108864.2910012,0
+LAZ.US,D,20140827,000000,34.2523,34.2815,33.9342,33.978,384751.27261942,0
+LAZ.US,D,20140828,000000,33.8125,34.3954,33.5548,34.2601,579668.24962556,0
+LAZ.US,D,20140829,000000,34.4859,34.6366,34.1502,34.623,586323.53011468,0
+LAZ.US,D,20140902,000000,34.5666,35.1581,34.5608,34.6366,1054803.8844213,0
+LAZ.US,D,20140903,000000,34.8963,34.8963,34.122,34.3682,2298318.6325523,0
+LAZ.US,D,20140904,000000,34.4148,34.5608,34.1998,34.2815,1442634.5733102,0
+LAZ.US,D,20140905,000000,34.5666,34.9295,34.0033,34.3467,2230375.1566956,0
+LAZ.US,D,20140908,000000,34.2154,34.3682,34.0139,34.3594,570313.85460912,0
+LAZ.US,D,20140909,000000,34.3758,34.4284,33.9342,34.3818,732810.62201098,0
+LAZ.US,D,20140910,000000,34.4284,34.6123,34.2154,34.4002,447444.52874818,0
+LAZ.US,D,20140911,000000,34.3204,34.3632,33.9604,34.0743,1881458.5866202,0
+LAZ.US,D,20140912,000000,34.1745,34.4586,33.978,34.1142,800151.78213537,0
+LAZ.US,D,20140915,000000,34.0558,34.1676,33.7494,34.0139,765425.09385657,0
+LAZ.US,D,20140916,000000,33.9264,34.4527,33.7746,34.3594,875692.04225386,0
+LAZ.US,D,20140917,000000,34.3876,34.8963,34.2241,34.8156,808111.3948161,0
+LAZ.US,D,20140918,000000,34.8963,35.1581,34.7105,34.7524,609387.28901743,0
+LAZ.US,D,20140919,000000,34.7398,34.8963,34.1676,34.2241,798550.4034478,0
+LAZ.US,D,20140922,000000,34.1608,34.2981,33.4127,33.4906,1006336.9969797,0
+LAZ.US,D,20140923,000000,33.2882,33.4439,32.5653,32.5721,1368599.0746799,0
+LAZ.US,D,20140924,000000,32.4437,32.7851,32.3445,32.4135,1060404.5984575,0
+LAZ.US,D,20140925,000000,32.4505,32.6071,31.9067,32.54,1117301.8504661,0
+LAZ.US,D,20140926,000000,32.6782,32.8192,32.4874,32.5196,759813.07355223,0
+LAZ.US,D,20140929,000000,32.0662,32.1605,31.6508,31.9251,1423304.9663792,0
+LAZ.US,D,20140930,000000,32,32.2608,31.4484,32.1149,918483.18315316,0
+LAZ.US,D,20141001,000000,32.0963,32.0963,31.2811,31.4172,1046677.7612479,0
+LAZ.US,D,20141002,000000,31.424,32.0214,31.2927,31.8813,1701289.0944724,0
+LAZ.US,D,20141003,000000,32.0779,32.3824,31.9251,32.0905,825785.14740458,0
+LAZ.US,D,20141006,000000,32.1888,32.684,32.0827,32.3746,685609.0087443,0
+LAZ.US,D,20141007,000000,32.2112,32.5721,31.5934,31.6284,1012087.7760278,0
+LAZ.US,D,20141008,000000,31.7121,32.2608,31.5652,32.2364,1838653.0559253,0
+LAZ.US,D,20141009,000000,31.9689,32.1888,31.1341,31.2149,1391165.3577901,0
+LAZ.US,D,20141010,000000,30.9668,31.6168,30.2205,30.2897,1562941.4877025,0
+LAZ.US,D,20141013,000000,30.602,31.103,29.4744,29.5551,1428766.9216717,0
+LAZ.US,D,20141014,000000,29.5755,29.9637,28.8264,29.4666,1620067.948599,0
+LAZ.US,D,20141015,000000,28.9412,29.1076,27.8438,28.9285,1490612.2076995,0
+LAZ.US,D,20141016,000000,28.1901,30.0328,28.087,29.5064,1418176.0320717,0
+LAZ.US,D,20141017,000000,29.99,30.2955,29.7214,30.0814,741007.66631997,0
+LAZ.US,D,20141020,000000,29.7905,30.2848,29.6699,30.2488,772607.65757208,0
+LAZ.US,D,20141021,000000,30.4501,31.3598,30.3412,31.1565,1041226.0843808,0
+LAZ.US,D,20141022,000000,31.3161,31.6236,30.783,30.8539,932186.37998419,0
+LAZ.US,D,20141023,000000,31.6712,31.825,30.9084,30.995,1273174.1726553,0
+LAZ.US,D,20141024,000000,31.1497,31.3998,30.925,31.1984,619342.97192363,0
+LAZ.US,D,20141027,000000,31.0125,31.2052,30.708,30.8987,944178.21897516,0
+LAZ.US,D,20141028,000000,31.1838,31.642,30.8365,31.6362,1002995.4808608,0
+LAZ.US,D,20141029,000000,31.7217,31.8298,31.3686,31.7267,916164.37036807,0
+LAZ.US,D,20141030,000000,31.6985,31.856,31.1108,31.1186,797313.90886426,0
+LAZ.US,D,20141031,000000,31.4046,31.7607,31.1876,31.3579,1200987.7627662,0
+LAZ.US,D,20141103,000000,31.3501,31.3978,30.8812,31.209,1208021.2893125,0
+LAZ.US,D,20141104,000000,31.212,31.391,30.8296,31.212,1348817.2170284,0
+LAZ.US,D,20141105,000000,31.4766,32.0857,31.2781,31.9193,918318.7283457,0
+LAZ.US,D,20141106,000000,32.0292,32.1751,31.7063,31.8813,618793.0761612,0
+LAZ.US,D,20141107,000000,31.82,31.8638,31.3083,31.4163,798352.02983632,0
+LAZ.US,D,20141110,000000,31.3219,31.5496,31.1001,31.4542,787557.62741211,0
+LAZ.US,D,20141111,000000,31.4805,31.5457,31.0583,31.4046,819493.72317696,0
+LAZ.US,D,20141112,000000,31.1293,31.82,31.0223,31.7481,1073587.7069599,0
+LAZ.US,D,20141113,000000,31.8638,32.2783,31.4853,32.1168,1121105.895731,0
+LAZ.US,D,20141114,000000,32.1499,32.1499,31.4222,31.82,1379180.7136969,0
+LAZ.US,D,20141117,000000,31.8045,31.8045,30.6283,30.6497,1326795.6904678,0
+LAZ.US,D,20141118,000000,30.708,31.5642,30.6379,31.4688,1278675.1859645,0
+LAZ.US,D,20141119,000000,31.6839,31.6907,31.0475,31.1186,1539934.2601399,0
+LAZ.US,D,20141120,000000,30.9143,31.5057,30.7548,31.4981,1053815.0998914,0
+LAZ.US,D,20141121,000000,31.7549,32.7541,31.6012,32.6334,1363850.4421147,0
+LAZ.US,D,20141124,000000,32.684,32.9769,32.3483,32.4418,996060.62719897,0
+LAZ.US,D,20141125,000000,32.4359,32.613,32.1373,32.25,1215808.2244454,0
+LAZ.US,D,20141126,000000,32.25,32.3795,32.0516,32.2326,702684.55697067,0
+LAZ.US,D,20141128,000000,32.1674,32.8756,32.0672,32.8319,438024.35180876,0
+LAZ.US,D,20141201,000000,32.4602,32.7541,31.8454,31.9271,930098.83177208,0
+LAZ.US,D,20141202,000000,31.9271,32.3405,31.9115,32.2394,927020.44334506,0
+LAZ.US,D,20141203,000000,32.1236,32.5118,31.9903,32.4418,976927.33819434,0
+LAZ.US,D,20141204,000000,32.4057,32.7541,32.1868,32.5244,731045.8163585,0
+LAZ.US,D,20141205,000000,32.6402,32.8192,32.5565,32.684,2588449.8038611,0
+LAZ.US,D,20141208,000000,32.6772,33.5567,32.5701,33.5138,1592864.0399186,0
+LAZ.US,D,20141209,000000,33.0031,33.1384,32.5896,33.0109,844089.99531665,0
+LAZ.US,D,20141210,000000,32.8445,33.0109,31.7976,32.037,638458.78760495,0
+LAZ.US,D,20141211,000000,31.9903,32.3269,31.6498,31.7267,994018.30405891,0
+LAZ.US,D,20141212,000000,31.7792,32.0098,30.8179,30.8597,1312655.6605546,0
+LAZ.US,D,20141215,000000,31.0475,31.0583,30.3967,30.6088,867029.38527127,0
+LAZ.US,D,20141216,000000,30.4716,30.9007,29.9871,30.0075,1329410.5219064,0
+LAZ.US,D,20141217,000000,30.2449,30.7839,29.8557,30.708,1080227.5698109,0
+LAZ.US,D,20141218,000000,31.2012,32.4418,31.2012,31.8386,1173301.7959315,0
+LAZ.US,D,20141219,000000,31.8386,32.0857,31.4464,31.8687,842118.59331231,0
+LAZ.US,D,20141222,000000,31.8386,32.1061,31.5457,32.0857,513593.39151855,0
+LAZ.US,D,20141223,000000,32.1567,32.7424,31.677,32.7044,831533.87076761,0
+LAZ.US,D,20141224,000000,32.7102,32.8192,32.4057,32.469,128310.72430254,0
+LAZ.US,D,20141226,000000,32.613,32.6402,32.3659,32.3843,160837.82953167,0
+LAZ.US,D,20141229,000000,32.4116,32.4116,31.9592,32.0516,459585.40490841,0
+LAZ.US,D,20141230,000000,32.002,32.002,31.7121,31.7792,478205.80048229,0
+LAZ.US,D,20141231,000000,31.786,32.1674,31.7413,31.8813,483324.45636426,0
+LAZ.US,D,20150102,000000,32.1421,32.1645,31.569,31.9465,431824.40556778,0
+LAZ.US,D,20150105,000000,31.4542,31.569,30.7712,30.9834,1050946.3913439,0
+LAZ.US,D,20150106,000000,31.0048,31.1964,29.5541,29.5881,1913763.6778592,0
+LAZ.US,D,20150107,000000,30.0591,30.602,29.7516,30.5738,1150746.8190893,0
+LAZ.US,D,20150108,000000,30.9444,31.2266,30.8675,31.0709,623141.87797578,0
+LAZ.US,D,20150109,000000,31.0641,31.0709,29.9579,30.2313,973234.29992448,0
+LAZ.US,D,20150112,000000,30.3529,30.3529,29.6826,29.8217,813897.12051082,0
+LAZ.US,D,20150113,000000,30.0191,30.7158,29.5755,29.7672,896458.573065,0
+LAZ.US,D,20150114,000000,29.2584,29.4588,28.5987,29.0512,1236404.1333938,0
+LAZ.US,D,20150115,000000,28.9577,29.2,27.7523,28.014,1567979.9718658,0
+LAZ.US,D,20150116,000000,27.9692,28.0705,27.4769,27.7523,2340837.3951767,0
+LAZ.US,D,20150120,000000,27.9508,28.5307,27.8749,28.2242,1845860.2878619,0
+LAZ.US,D,20150121,000000,28.2358,28.6454,27.9235,28.3507,1759578.0452891,0
+LAZ.US,D,20150122,000000,28.1746,29.7721,28.0705,29.7156,1778041.1809534,0
+LAZ.US,D,20150123,000000,29.7409,30.315,29.5804,29.8791,2616398.8983877,0
+LAZ.US,D,20150126,000000,29.9132,30.6769,29.7078,30.5426,1278690.6036028,0
+LAZ.US,D,20150127,000000,29.8431,30.6127,29.7973,30.4297,975028.9130108,0
+LAZ.US,D,20150128,000000,30.5864,30.6127,29.4481,29.4656,914566.07520813,0
+LAZ.US,D,20150129,000000,29.6378,29.8382,29.235,29.3206,1006128.3449427,0
+LAZ.US,D,20150130,000000,28.9577,29.7224,28.8663,29.1873,1319917.3681461,0
+LAZ.US,D,20150202,000000,29.4228,29.9579,29.1397,29.921,1037109.5749818,0
+LAZ.US,D,20150203,000000,30.2994,30.7216,30.206,30.4979,1143133.5893469,0
+LAZ.US,D,20150204,000000,30.4297,31.2266,30.3578,31.1429,1881377.3870591,0
+LAZ.US,D,20150205,000000,32.4943,33.1043,31.8638,32.4418,2952836.432105,0
+LAZ.US,D,20150206,000000,32.648,33.3679,31.8454,32.3795,3550528.9286275,0
+LAZ.US,D,20150209,000000,32.1751,32.3601,31.7345,31.8386,1212565.3812109,0
+LAZ.US,D,20150210,000000,32.2783,32.3269,31.7792,32.0292,2234483.4433543,0
+LAZ.US,D,20150211,000000,32.4203,33.1549,32.074,32.6091,2621803.2944976,0
+LAZ.US,D,20150212,000000,32.8708,33.3222,32.7278,33.1792,1202885.1601072,0
+LAZ.US,D,20150213,000000,33.3709,33.7484,33.292,33.3018,1552247.8138479,0
+LAZ.US,D,20150217,000000,33.3709,33.473,33.2347,33.3553,1567727.1225994,0
+LAZ.US,D,20150218,000000,33.3845,33.5586,33.2133,33.3943,2343706.1037243,0
+LAZ.US,D,20150219,000000,33.3066,33.4293,33.1792,33.3553,1662909.4537831,0
+LAZ.US,D,20150220,000000,33.3174,33.4866,33.1549,33.4293,3505525.8705679,0
+LAZ.US,D,20150223,000000,33.4293,33.5654,33.0615,33.4225,1255101.6171587,0
+LAZ.US,D,20150224,000000,33.6647,34.1278,33.5654,33.7562,2310856.2559355,0
+LAZ.US,D,20150225,000000,33.7883,33.8253,33.3893,33.6579,1438698.9641994,0
+LAZ.US,D,20150226,000000,33.7026,33.9508,33.3893,33.6968,1516843.7773309,0
+LAZ.US,D,20150227,000000,33.6968,34.0782,33.2502,33.2843,1810138.647998,0
+LAZ.US,D,20150302,000000,33.2347,34.2066,33.1851,33.8253,963658.91876052,0
+LAZ.US,D,20150303,000000,33.2347,33.5713,33.1198,33.3271,1301180.8263646,0
+LAZ.US,D,20150304,000000,33.2347,33.2347,32.6159,32.7599,1213744.3166118,0
+LAZ.US,D,20150305,000000,32.9038,32.9905,32.5789,32.865,796425.85290402,0
+LAZ.US,D,20150306,000000,32.5789,33.4147,32.5721,33.0537,1607826.3438692,0
+LAZ.US,D,20150309,000000,32.4096,32.9136,32.4096,32.826,995604.26510828,0
+LAZ.US,D,20150310,000000,32.2452,32.3873,32.0088,32.0224,1049415.933792,0
+LAZ.US,D,20150311,000000,32.219,32.4145,31.9377,32.0798,653192.9105102,0
+LAZ.US,D,20150312,000000,32.1723,32.8708,32.074,32.7929,1282992.1246602,0
+LAZ.US,D,20150313,000000,32.7929,32.826,31.859,32.255,1275195.9389444,0
+LAZ.US,D,20150316,000000,32.4145,32.6694,32.1333,32.3619,939043.11761244,0
+LAZ.US,D,20150317,000000,32.1139,32.6956,32.1139,32.5011,1244774.8830932,0
+LAZ.US,D,20150318,000000,32.433,33.1354,32.289,32.9632,904648.42247617,0
+LAZ.US,D,20150319,000000,32.9447,32.9447,32.18,32.4262,621238.31357951,0
+LAZ.US,D,20150320,000000,32.5789,33.3066,32.433,33.1276,1105973.9977602,0
+LAZ.US,D,20150323,000000,33.1656,33.1987,32.7851,33.0488,884169.68757807,0
+LAZ.US,D,20150324,000000,32.9447,33.5937,32.7667,33.2211,1323803.6408148,0
+LAZ.US,D,20150325,000000,33.5937,34.1366,33.4409,33.9508,2399668.0190155,0
+LAZ.US,D,20150326,000000,33.9196,34.9655,33.6102,34.7768,2395848.5561124,0
+LAZ.US,D,20150327,000000,34.6074,34.7768,34.3886,34.5802,1159172.0444437,0
+LAZ.US,D,20150330,000000,34.7388,34.9061,34.0042,34.7087,824398.58780924,0
+LAZ.US,D,20150331,000000,34.7223,34.7223,33.6968,34.4002,1471333.9928958,0
+LAZ.US,D,20150401,000000,34.4421,34.6133,34.1434,34.586,998511.00383002,0
+LAZ.US,D,20150402,000000,34.4567,34.9976,34.3954,34.9382,892882.70884544,0
+LAZ.US,D,20150406,000000,34.7768,35.3595,34.586,35.1017,630260.71545341,0
+LAZ.US,D,20150407,000000,35.0492,35.6981,34.6727,34.7223,1188579.6475439,0
+LAZ.US,D,20150408,000000,34.7388,35.9121,34.6853,35.4052,1379605.2126687,0
+LAZ.US,D,20150409,000000,35.666,36.3402,35.4588,36.274,1431126.8481587,0
+LAZ.US,D,20150410,000000,36.3655,37.2868,36.1447,36.347,1725229.6030674,0
+LAZ.US,D,20150413,000000,36.4385,36.5805,35.9004,36.0844,1034283.0079787,0
+LAZ.US,D,20150414,000000,35.843,36.3976,35.7633,36.2011,974661.97322168,0
+LAZ.US,D,20150415,000000,36.635,36.6652,35.7885,36.6467,1156522.2663586,0
+LAZ.US,D,20150416,000000,36.85,37.1827,35.9189,37.1438,1474525.444003,0
+LAZ.US,D,20150417,000000,37.1322,37.1322,36.1447,36.8159,1010129.7359766,0
+LAZ.US,D,20150420,000000,37.21,37.28,36.6087,36.8101,1140648.2660692,0
+LAZ.US,D,20150421,000000,37.1983,37.3336,36.8159,37.0523,1483315.5534613,0
+LAZ.US,D,20150422,000000,37.2557,37.4182,36.6652,36.9999,1290607.4100878,0
+LAZ.US,D,20150423,000000,37.065,37.2868,36.5231,36.7722,1395805.0390454,0
+LAZ.US,D,20150424,000000,37.0592,37.0592,36.4239,36.562,996884.95692132,0
+LAZ.US,D,20150427,000000,36.2419,36.709,35.3255,35.5287,2031111.43356,0
+LAZ.US,D,20150428,000000,35.6534,35.9004,35.2622,35.6192,1392593.0310873,0
+LAZ.US,D,20150429,000000,35.3255,35.7156,35.1017,35.2204,1539963.0397312,0
+LAZ.US,D,20150430,000000,35.2729,35.4452,34.8905,34.9187,1249746.557491,0
+LAZ.US,D,20150501,000000,35.1882,35.5745,35.0112,35.3605,1084814.8310963,0
+LAZ.US,D,20150504,000000,35.4169,36.0182,35.4169,35.5443,1183531.9127976,0
+LAZ.US,D,20150505,000000,35.4228,35.7195,35.4169,35.4986,718652.09093181,0
+LAZ.US,D,20150506,000000,35.5511,35.9597,35.4782,35.9461,1607586.8565558,0
+LAZ.US,D,20150507,000000,35.7788,36.2303,35.7361,36.0834,971767.5686105,0
+LAZ.US,D,20150508,000000,36.3859,36.8033,36.2526,36.5562,930966.33088139,0
+LAZ.US,D,20150511,000000,36.6369,36.7819,36.2604,36.3266,1130827.2305366,0
+LAZ.US,D,20150512,000000,36.2166,36.4832,36.0182,36.3266,749177.98672274,0
+LAZ.US,D,20150513,000000,36.4832,36.8033,36.2876,36.3266,864295.32409736,0
+LAZ.US,D,20150514,000000,36.4394,36.9044,36.1875,36.7965,731104.40338365,0
+LAZ.US,D,20150515,000000,36.7274,37.0962,36.5445,36.7673,883814.05405695,0
+LAZ.US,D,20150518,000000,36.6758,37.2031,36.6049,37.1049,812577.37068101,0
+LAZ.US,D,20150519,000000,37.3014,37.3482,36.1485,36.3344,1227571.882391,0
+LAZ.US,D,20150520,000000,36.418,36.9044,36.1028,36.7108,430557.07570785,0
+LAZ.US,D,20150521,000000,36.7459,37.2031,36.347,37.1701,955118.57504098,0
+LAZ.US,D,20150522,000000,37.0718,37.2771,36.8033,37.0377,467759.83668137,0
+LAZ.US,D,20150526,000000,36.958,37.0105,36.4355,36.8091,826154.14287881,0
+LAZ.US,D,20150527,000000,36.0182,37.1312,36.0182,37.0504,652591.62262046,0
+LAZ.US,D,20150528,000000,36.993,37.065,36.6117,36.9044,514056.94850706,0
+LAZ.US,D,20150529,000000,36.9658,36.9999,36.4978,36.5835,767707.93215252,0
+LAZ.US,D,20150601,000000,36.7897,36.8315,36.1485,36.5639,579989.96434265,0
+LAZ.US,D,20150602,000000,36.2935,36.8763,36.1875,36.6476,480334.46239626,0
+LAZ.US,D,20150603,000000,36.9122,37.1186,36.5494,37.0903,424328.34987556,0
+LAZ.US,D,20150604,000000,36.9336,37.1614,36.6117,36.7108,615531.7317609,0
+LAZ.US,D,20150605,000000,36.9122,37.1468,36.4063,37.1244,1265084.0239711,0
+LAZ.US,D,20150608,000000,37.1983,37.2031,36.4258,36.4258,518330.71781575,0
+LAZ.US,D,20150609,000000,36.3519,36.4258,35.7603,35.8868,1219378.9494522,0
+LAZ.US,D,20150610,000000,36.1437,36.6049,35.9247,36.5182,792890.07454378,0
+LAZ.US,D,20150611,000000,36.5893,36.8257,36.2166,36.8189,633711.18288229,0
+LAZ.US,D,20150612,000000,36.6476,36.6476,36.131,36.2798,660943.87115397,0
+LAZ.US,D,20150615,000000,35.8995,37.388,35.8995,37.2771,1196589.6245094,0
+LAZ.US,D,20150616,000000,37.1779,37.6371,36.6554,37.5904,1072362.5186445,0
+LAZ.US,D,20150617,000000,37.7354,38.1848,37.4017,37.8093,1098936.3598438,0
+LAZ.US,D,20150618,000000,38.0593,38.683,38.0301,38.4728,1679236.7326355,0
+LAZ.US,D,20150619,000000,38.3425,38.6528,38.2344,38.2947,4350186.3184979,0
+LAZ.US,D,20150622,000000,38.7491,38.7491,38.036,38.1235,1046846.3274255,0
+LAZ.US,D,20150623,000000,38.2627,38.5584,37.8093,38.1381,1608471.8289884,0
+LAZ.US,D,20150624,000000,37.9961,38.1848,37.388,37.4143,891938.12154513,0
+LAZ.US,D,20150625,000000,37.6371,37.8151,37.2703,37.4863,619480.70282486,0
+LAZ.US,D,20150626,000000,37.821,38.3025,37.6692,38.1634,2061800.7563158,0
+LAZ.US,D,20150629,000000,37.6157,37.6517,35.6096,35.6757,1565178.0730839,0
+LAZ.US,D,20150630,000000,36.0512,37.1468,36.0094,37.0329,1550870.5048355,0
+LAZ.US,D,20150701,000000,37.6313,38.0233,36.9512,37.0903,735056.45797525,0
+LAZ.US,D,20150702,000000,37.1468,37.1468,36.4122,36.7547,914413.95451124,0
+LAZ.US,D,20150706,000000,36.274,36.6476,36.1699,36.5562,1575201.5935981,0
+LAZ.US,D,20150707,000000,36.5445,36.5445,35.0316,35.9958,1809388.3229389,0
+LAZ.US,D,20150708,000000,35.7117,35.9384,35.0355,35.0355,1230006.8413839,0
+LAZ.US,D,20150709,000000,35.4169,35.7788,34.7125,34.7417,1092256.4111336,0
+LAZ.US,D,20150710,000000,35.4646,35.7565,34.5754,35.5239,1616212.5112067,0
+LAZ.US,D,20150713,000000,36.0834,36.9386,35.412,36.9336,1192335.3842092,0
+LAZ.US,D,20150714,000000,36.8938,37.1827,36.4122,36.7761,734483.94967681,0
+LAZ.US,D,20150715,000000,36.9044,37.5446,36.4832,37.4523,1037775.616952,0
+LAZ.US,D,20150716,000000,37.9465,38.7764,37.4795,37.6955,1707483.9015007,0
+LAZ.US,D,20150717,000000,37.4523,38.2705,36.993,38.2102,725335.12316969,0
+LAZ.US,D,20150720,000000,38.2102,38.6324,37.4327,37.6235,729586.27994235,0
+LAZ.US,D,20150721,000000,37.4523,38.7705,36.6554,38.7053,804002.08031487,0
+LAZ.US,D,20150722,000000,38.5137,38.6528,37.4659,38.3736,1178979.5981588,0
+LAZ.US,D,20150723,000000,38.4981,39.3893,36.8315,37.3482,1813637.4240266,0
+LAZ.US,D,20150724,000000,37.5058,37.6235,36.1553,37.3014,1254755.2342205,0
+LAZ.US,D,20150727,000000,36.8471,36.8471,35.484,36.2604,1052619.7190097,0
+LAZ.US,D,20150728,000000,36.6049,36.7595,35.9102,35.9597,1438825.3888325,0
+LAZ.US,D,20150729,000000,36.2011,37.1438,35.773,36.993,1333728.4884446,0
+LAZ.US,D,20150730,000000,36.8383,37.1058,36.5348,36.9112,882455.24621037,0
+LAZ.US,D,20150731,000000,37.0241,37.2888,36.5931,36.7148,621356.51547237,0
+LAZ.US,D,20150803,000000,37.0241,37.0971,36.4083,36.4307,819911.02725086,0
+LAZ.US,D,20150804,000000,36.0337,36.7196,35.7993,35.9841,968182.45380803,0
+LAZ.US,D,20150805,000000,35.8528,36.3295,35.8324,35.9666,1153821.0961462,0
+LAZ.US,D,20150806,000000,35.7263,36.0182,34.9723,35.5279,1329955.278456,0
+LAZ.US,D,20150807,000000,35.5667,35.7555,35.1493,35.6543,549214.30281289,0
+LAZ.US,D,20150810,000000,35.8129,36.3295,35.3089,35.7779,1034737.3143843,0
+LAZ.US,D,20150811,000000,35.2184,35.6543,34.7037,35.2651,1273903.9408634,0
+LAZ.US,D,20150812,000000,35.0705,35.4879,33.903,35.4616,1398619.2719379,0
+LAZ.US,D,20150813,000000,36.1505,38.036,35.3683,36.1651,942073.19743976,0
+LAZ.US,D,20150814,000000,36.4424,36.4424,35.8995,36.1106,549972.85061227,0
+LAZ.US,D,20150817,000000,35.7487,36.1106,35.0978,35.5483,811672.86924002,0
+LAZ.US,D,20150818,000000,35.5794,35.8868,34.8507,35.0278,642940.18110805,0
+LAZ.US,D,20150819,000000,34.7972,35.2651,34.3876,34.9431,792503.60574626,0
+LAZ.US,D,20150820,000000,34.4605,34.7738,34.1823,34.2581,887738.3568998,0
+LAZ.US,D,20150821,000000,33.725,33.9702,32.5741,32.5799,1601158.7292695,0
+LAZ.US,D,20150824,000000,30.9493,31.5836,29.1543,30.2916,2535830.4325314,0
+LAZ.US,D,20150825,000000,31.3336,32.002,30.565,30.8374,2772939.3182321,0
+LAZ.US,D,20150826,000000,31.5972,32.4398,30.8685,32.4087,1294181.2186223,0
+LAZ.US,D,20150827,000000,33.1102,33.6598,32.6178,33.3767,1946020.4604986,0
+LAZ.US,D,20150828,000000,32.9759,33.6385,32.6178,33.5732,983124.20090768,0
+LAZ.US,D,20150831,000000,33.1627,33.4555,32.8445,32.9506,806391.81423567,0
+LAZ.US,D,20150901,000000,32.2354,32.2354,30.8228,30.9668,2072799.6994068,0
+LAZ.US,D,20150902,000000,31.6264,31.6264,30.1087,30.6565,1834939.4608044,0
+LAZ.US,D,20150903,000000,30.7051,31.8969,30.7051,31.4981,1751176.4603134,0
+LAZ.US,D,20150904,000000,31.1818,31.3521,30.5514,31.1818,2242135.7311136,0
+LAZ.US,D,20150908,000000,31.5525,31.8911,30.923,31.3676,1293729.9957443,0
+LAZ.US,D,20150909,000000,31.7831,32.433,30.6059,30.7226,884871.70403739,0
+LAZ.US,D,20150910,000000,30.5456,31.0807,30.4385,30.7177,600132.59472801,0
+LAZ.US,D,20150911,000000,30.4463,31.247,30.0143,30.9162,1110655.8205599,0
+LAZ.US,D,20150914,000000,30.9425,31.0232,30.0007,30.134,818014.65775242,0
+LAZ.US,D,20150915,000000,30.2867,30.744,30.2624,30.4259,955954.21103134,0
+LAZ.US,D,20150916,000000,30.492,31.4318,30.3334,31.3073,1880521.1942177,0
+LAZ.US,D,20150917,000000,31.0885,32.7901,31.0349,32.3094,2019265.5482106,0
+LAZ.US,D,20150918,000000,31.8638,32.0098,31.1818,31.3122,1685224.9433119,0
+LAZ.US,D,20150921,000000,31.64,32.6256,31.6196,32.5128,1791930.4172853,0
+LAZ.US,D,20150922,000000,31.9641,32.2092,31.2753,31.6459,1198494.2167483,0
+LAZ.US,D,20150923,000000,31.8298,31.8298,31.1079,31.1147,921393.00540253,0
+LAZ.US,D,20150924,000000,30.8821,30.8889,30.2401,30.5056,1173903.0838213,0
+LAZ.US,D,20150925,000000,31.0417,31.3998,30.2721,30.3656,1390471.5640712,0
+LAZ.US,D,20150928,000000,30.0143,30.1622,28.7962,28.8508,1188762.6035172,0
+LAZ.US,D,20150929,000000,28.7739,29.5055,27.3378,27.8837,2748187.8418679,0
+LAZ.US,D,20150930,000000,28.3575,28.7914,27.9129,28.6882,1388810.5705159,0
+LAZ.US,D,20151001,000000,28.6814,29.305,27.6881,28.3808,1464724.9653214,0
+LAZ.US,D,20151002,000000,27.6492,29.2866,27.5237,29.2399,1535808.5001578,0
+LAZ.US,D,20151005,000000,29.8431,30.3918,29.5668,29.9228,2943153.1274737,0
+LAZ.US,D,20151006,000000,29.6836,30.2547,28.7553,28.8624,2018619.0352488,0
+LAZ.US,D,20151007,000000,29.1815,30.3724,29.1815,30.3392,1710581.818936,0
+LAZ.US,D,20151008,000000,29.9492,30.9824,29.9492,30.8287,1443596.6339338,0
+LAZ.US,D,20151009,000000,30.8501,31.4318,30.279,31.3394,2131055.7592619,0
+LAZ.US,D,20151012,000000,31.3589,31.7169,31.1458,31.5778,1637652.2788859,0
+LAZ.US,D,20151013,000000,31.1021,31.5661,30.4064,30.4463,1719487.0467597,0
+LAZ.US,D,20151014,000000,30.3208,30.8889,30.0552,30.2273,1776535.3916226,0
+LAZ.US,D,20151015,000000,30.4706,30.9162,30.1807,30.4385,1701071.1918525,0
+LAZ.US,D,20151016,000000,30.4531,30.9493,30.2867,30.7888,1241206.2137715,0
+LAZ.US,D,20151019,000000,30.4657,31.0962,30.3062,31.0495,1283184.3312164,0
+LAZ.US,D,20151020,000000,31.0417,31.247,30.7693,30.7762,964818.32515307,0
+LAZ.US,D,20151021,000000,30.8053,31.0962,29.8888,29.9764,1337492.4478501,0
+LAZ.US,D,20151022,000000,30.637,32.0623,30.565,31.5778,1677076.2076026,0
+LAZ.US,D,20151023,000000,32.2092,32.4398,31.5778,32.2861,1665452.3362433,0
+LAZ.US,D,20151026,000000,32.1927,32.4145,31.9893,32.3678,912188.67539789,0
+LAZ.US,D,20151027,000000,32.0468,32.3405,31.3073,31.3676,1265503.3837301,0
+LAZ.US,D,20151028,000000,31.3589,32.2354,31.2597,32.0895,1512869.1102033,0
+LAZ.US,D,20151029,000000,31.8687,32.2014,31.0213,31.1516,1337717.5453679,0
+LAZ.US,D,20151030,000000,31.3015,31.3015,30.6136,30.9152,1063368.8963618,0
+LAZ.US,D,20151102,000000,30.8082,33.0848,30.6603,32.9701,2016343.3918506,0
+LAZ.US,D,20151103,000000,32.5283,33.0372,32.288,32.4622,1148925.4820968,0
+LAZ.US,D,20151104,000000,32.5089,32.8367,31.8959,31.9359,809269.7733661,0
+LAZ.US,D,20151105,000000,32.0895,32.7765,32.0546,32.7093,889564.83310508,0
+LAZ.US,D,20151106,000000,32.5974,32.6694,31.5486,31.9952,1889709.0787416,0
+LAZ.US,D,20151109,000000,31.9436,31.9436,30.3062,30.6515,1183158.8059533,0
+LAZ.US,D,20151110,000000,30.3548,30.5728,29.9064,29.99,1239275.9254689,0
+LAZ.US,D,20151111,000000,30.2497,30.314,29.6991,29.739,1578498.9124876,0
+LAZ.US,D,20151112,000000,29.3323,29.4996,28.5511,28.625,1290668.052798,0
+LAZ.US,D,20151113,000000,28.3652,29.2321,28.1629,29.1863,1037445.6794945,0
+LAZ.US,D,20151116,000000,28.9976,29.3849,28.374,28.661,1351352.9045908,0
+LAZ.US,D,20151117,000000,28.7982,29.1251,27.9906,28.5043,2178887.4400097,0
+LAZ.US,D,20151118,000000,29.2389,30.5134,29.1377,30.5134,2155359.0962759,0
+LAZ.US,D,20151119,000000,30.314,30.6671,29.3645,29.452,1598276.6587689,0
+LAZ.US,D,20151120,000000,29.7731,29.9861,29.6786,29.9608,798467.14820153,0
+LAZ.US,D,20151123,000000,30.0269,30.4657,29.8781,30.4531,1216201.8881408,0
+LAZ.US,D,20151124,000000,30.1068,30.7401,30.0123,30.6603,857650.32203372,0
+LAZ.US,D,20151125,000000,30.8413,31.1876,30.4716,31.1614,638588.29576582,0
+LAZ.US,D,20151127,000000,31.0213,31.3219,30.8665,31.283,682192.46011946,0
+LAZ.US,D,20151130,000000,31.3015,31.3608,30.995,31.0135,869632.91044176,0
+LAZ.US,D,20151201,000000,30.8589,31.1516,30.7138,30.995,1341997.4817318,0
+LAZ.US,D,20151202,000000,31.0076,31.1215,30.1875,30.2984,1278315.4410733,0
+LAZ.US,D,20151203,000000,30.562,30.7401,30.0601,30.0912,1197104.5736253,0
+LAZ.US,D,20151204,000000,30.0484,30.8209,29.9278,30.7936,922826.84575501,0
+LAZ.US,D,20151207,000000,30.602,30.6885,29.9462,29.9813,611326.82790283,0
+LAZ.US,D,20151208,000000,30.8024,31.1818,29.7731,30.5076,2496571.9864647,0
+LAZ.US,D,20151209,000000,30.1719,30.9483,29.8908,29.9064,1325727.762062,0
+LAZ.US,D,20151210,000000,29.9987,30.562,29.9744,30.0269,965831.77790399,0
+LAZ.US,D,20151211,000000,29.4315,29.8255,28.5189,28.5307,1379072.7902296,0
+LAZ.US,D,20151214,000000,28.5257,29.0326,27.4897,27.6745,1679889.4126526,0
+LAZ.US,D,20151215,000000,27.979,29.953,27.871,29.8169,1447995.8000332,0
+LAZ.US,D,20151216,000000,30.2401,31.9475,29.8732,31.643,2150419.284997,0
+LAZ.US,D,20151217,000000,31.643,31.8813,30.4716,30.6671,2016165.5750902,0
+LAZ.US,D,20151218,000000,30.4142,30.5534,29.4734,29.953,2602916.6877042,0
+LAZ.US,D,20151221,000000,30.3665,30.4337,29.4462,29.7925,1143381.2994005,0
+LAZ.US,D,20151222,000000,29.8674,30.2673,29.5123,30.2205,639133.05231551,0
+LAZ.US,D,20151223,000000,30.2867,31.1021,30.0552,31.0885,1010332.2209583,0
+LAZ.US,D,20151224,000000,31.0885,31.1614,30.7479,30.959,164899.86327576,0
+LAZ.US,D,20151228,000000,30.8491,30.9211,30.2273,30.4784,565347.31942404,0
+LAZ.US,D,20151229,000000,30.8589,31.0028,30.279,30.708,722838.49362404,0
+LAZ.US,D,20151230,000000,30.5854,30.7702,30.2721,30.2867,581913.0577473,0
+LAZ.US,D,20151231,000000,29.8732,30.3402,29.7877,30.0415,801542.45310091,0
+LAZ.US,D,20160104,000000,29.1863,29.7799,28.913,29.705,1105812.6264804,0
+LAZ.US,D,20160105,000000,29.6991,29.9676,28.8654,29.0258,1001812.4340896,0
+LAZ.US,D,20160106,000000,28.4022,28.4372,27.7552,27.8632,1251558.6439006,0
+LAZ.US,D,20160107,000000,26.9905,27.0655,25.9018,26.0565,2264998.0328772,0
+LAZ.US,D,20160108,000000,26.1295,26.5478,24.9805,25.0146,2492851.196446,0
+LAZ.US,D,20160111,000000,25.4426,25.9018,23.9326,24.3393,3022494.3493295,0
+LAZ.US,D,20160112,000000,23.8072,25.068,23.3061,23.6991,3591163.655864,0
+LAZ.US,D,20160113,000000,23.5931,24.0611,22.0296,22.1853,4482463.4871877,0
+LAZ.US,D,20160114,000000,22.4353,23.4909,21.371,23.3722,4117350.1742633,0
+LAZ.US,D,20160115,000000,21.5577,23.0794,21.5577,23.0103,3011210.6938531,0
+LAZ.US,D,20160119,000000,23.527,23.813,22.8566,23.1748,1986947.0950184,0
+LAZ.US,D,20160120,000000,22.6241,23.6933,22.3653,23.2857,2305200.0384017,0
+LAZ.US,D,20160121,000000,23.1923,23.3198,22.4596,22.8303,1206632.6740321,0
+LAZ.US,D,20160122,000000,23.4861,24.1019,23.3498,24.0873,1072082.9454718,0
+LAZ.US,D,20160125,000000,23.7594,24.0805,23.2215,23.4453,996013.34644182,0
+LAZ.US,D,20160126,000000,23.6155,24.0066,23.3498,23.6252,1416167.6277357,0
+LAZ.US,D,20160127,000000,23.563,23.9268,23.165,23.3266,963077.15987915,0
+LAZ.US,D,20160128,000000,23.6836,23.7994,22.8722,22.9977,824473.62031514,0
+LAZ.US,D,20160129,000000,23.165,24.0212,23.0347,24.0212,1230310.0549352,0
+LAZ.US,D,20160201,000000,23.6991,24.2411,23.2857,24.0669,868394.36017313,0
+LAZ.US,D,20160202,000000,24.8705,24.8705,22.1308,22.2301,2913734.2181054,0
+LAZ.US,D,20160203,000000,22.7321,22.7993,20.402,21.3437,4742455.2315031,0
+LAZ.US,D,20160204,000000,21.3505,23.0862,21.189,22.5102,3441307.2961001,0
+LAZ.US,D,20160205,000000,22.4353,23.1923,21.7309,21.9635,1945437.6737748,0
+LAZ.US,D,20160208,000000,21.6687,22.3449,21.1443,22.1853,2674882.1114457,0
+LAZ.US,D,20160209,000000,21.9041,22.4655,21.2192,21.3389,2462606.9295129,0
+LAZ.US,D,20160210,000000,21.7018,22.0296,21.2747,21.2961,1971894.3409237,0
+LAZ.US,D,20160211,000000,20.4885,21.3778,20.4817,21.0577,1440482.2710176,0
+LAZ.US,D,20160212,000000,21.5325,22.2203,21.4304,22.0296,1673216.6588402,0
+LAZ.US,D,20160216,000000,22.4033,22.6737,21.9878,22.3605,1992650.5933094,0
+LAZ.US,D,20160217,000000,22.5833,23.3606,22.5833,22.7525,2239815.890486,0
+LAZ.US,D,20160218,000000,22.7525,22.8225,22.0034,22.0034,2047009.0742279,0
+LAZ.US,D,20160219,000000,21.7495,22.1493,21.5403,22.0258,1072569.1149963,0
+LAZ.US,D,20160222,000000,22.4587,22.9879,22.3633,22.9753,863247.95254239,0
+LAZ.US,D,20160223,000000,22.9675,23.0055,22.5346,22.6815,1279698.9171409,0
+LAZ.US,D,20160224,000000,22.3303,22.8225,21.7299,22.6397,1299069.6377738,0
+LAZ.US,D,20160225,000000,22.6397,23.0463,22.3108,22.7525,735739.97326874,0
+LAZ.US,D,20160226,000000,23.129,24.1233,22.95,24.0105,1355571.170402,0
+LAZ.US,D,20160229,000000,24.1029,24.6779,23.6613,24.6283,1938471.9848366,0
+LAZ.US,D,20160301,000000,24.8842,26.1528,24.6283,26.1421,2009583.2714218,0
+LAZ.US,D,20160302,000000,25.7695,26.0818,25.033,25.8648,1431724.0246782,0
+LAZ.US,D,20160303,000000,25.9096,26.2812,25.5652,26.0984,1586382.4648198,0
+LAZ.US,D,20160304,000000,26.1577,26.8815,25.6012,26.111,1893714.5811456,0
+LAZ.US,D,20160307,000000,25.7267,26.1528,25.609,26.0906,1610402.117291,0
+LAZ.US,D,20160308,000000,25.8464,26.0254,25.5419,25.9369,1249912.0401411,0
+LAZ.US,D,20160309,000000,26.0419,26.3989,25.8872,26.3844,1093778.6459451,0
+LAZ.US,D,20160310,000000,26.6802,26.7473,26.2307,26.4613,1503646.2790328,0
+LAZ.US,D,20160311,000000,26.6879,27.5227,26.6432,27.4546,1483301.1636657,0
+LAZ.US,D,20160314,000000,27.1832,27.4751,26.3844,26.5945,1704207.1394621,0
+LAZ.US,D,20160315,000000,26.1975,26.3435,25.502,25.7199,1614256.5268406,0
+LAZ.US,D,20160316,000000,25.5866,26.3776,25.5866,26.1801,1039104.6173648,0
+LAZ.US,D,20160317,000000,26.1655,27.9109,26.1392,27.6929,1301330.8913763,0
+LAZ.US,D,20160318,000000,27.9109,28.4917,27.8321,28.1093,2374917.5704938,0
+LAZ.US,D,20160321,000000,28.0228,28.4052,27.5052,27.8535,1029741.9996079,0
+LAZ.US,D,20160322,000000,27.4691,28.3896,27.1754,27.9235,1071964.743579,0
+LAZ.US,D,20160323,000000,27.8389,27.9683,26.9312,26.9876,684295.42596977,0
+LAZ.US,D,20160324,000000,26.5527,26.7891,26.1334,26.7268,1365133.1896128,0
+LAZ.US,D,20160328,000000,26.7473,27.0664,26.4535,26.757,736999.0803883,0
+LAZ.US,D,20160329,000000,26.5809,27.3924,26.256,27.2551,1339116.4390738,0
+LAZ.US,D,20160330,000000,27.4623,28.3759,27.3728,27.9313,975781.2937549,0
+LAZ.US,D,20160331,000000,27.8321,27.9381,27.1384,27.1618,815821.24175802,0
+LAZ.US,D,20160401,000000,26.8027,27.761,26.6432,27.7552,1053758.5685514,0
+LAZ.US,D,20160404,000000,27.6307,27.7426,26.8601,26.9254,907031.98934169,0
+LAZ.US,D,20160405,000000,26.4778,26.544,25.2802,25.7743,1856706.0824134,0
+LAZ.US,D,20160406,000000,25.9505,26.544,25.7267,26.327,1070607.9914175,0
+LAZ.US,D,20160407,000000,26.0127,26.0818,24.7577,24.817,1089890.3175913,0
+LAZ.US,D,20160408,000000,25.1099,25.1731,24.0202,24.2975,1527094.451048,0
+LAZ.US,D,20160411,000000,24.4308,24.6828,24.1438,24.2703,1182473.2349747,0
+LAZ.US,D,20160412,000000,24.4026,25.0252,24.3345,24.8433,1315338.3296011,0
+LAZ.US,D,20160413,000000,25.2802,26.6305,25.2802,26.4203,1539189.0742935,0
+LAZ.US,D,20160414,000000,26.3192,27.0723,26.1889,26.5527,1173979.1441697,0
+LAZ.US,D,20160415,000000,26.4613,26.6879,26.3134,26.5332,981706.80603595,0
+LAZ.US,D,20160418,000000,26.2239,27.0509,26.2239,26.7473,977276.80466018,0
+LAZ.US,D,20160419,000000,26.9584,27.3164,26.8397,27.2785,782242.65360373,0
+LAZ.US,D,20160420,000000,27.1754,27.8389,26.9166,27.6929,1395949.9648444,0
+LAZ.US,D,20160421,000000,26.9438,27.548,26.5332,27.1286,2674987.979228,0
+LAZ.US,D,20160422,000000,27.1141,27.365,25.931,26.1188,1903256.0435056,0
+LAZ.US,D,20160425,000000,25.9252,25.9252,24.9571,25.5253,1785825.0325586,0
+LAZ.US,D,20160426,000000,25.6566,26.0215,25.4047,25.9845,1352836.0813856,0
+LAZ.US,D,20160427,000000,25.9096,26.3358,25.6624,26.2053,1179180.0274554,0
+LAZ.US,D,20160428,000000,26.111,26.4574,25.6226,25.7199,1098492.3318636,0
+LAZ.US,D,20160429,000000,25.7977,25.8474,25.2879,25.499,1302019.5458825,0
+LAZ.US,D,20160502,000000,25.6479,25.896,25.069,25.1615,1857734.9528026,0
+LAZ.US,D,20160503,000000,24.815,24.89,24.2333,24.5009,1310955.6089825,0
+LAZ.US,D,20160504,000000,24.1846,24.818,23.958,24.2576,1204920.2883495,0
+LAZ.US,D,20160505,000000,24.3617,24.3986,23.9239,23.9385,1053645.5058712,0
+LAZ.US,D,20160506,000000,23.8237,24.1019,23.7634,23.8957,1221393.5208435,0
+LAZ.US,D,20160509,000000,23.8441,24.0018,23.5766,23.6962,831924.45093531,0
+LAZ.US,D,20160510,000000,23.9385,24.6118,23.8295,24.5319,780174.63440001,0
+LAZ.US,D,20160511,000000,24.3685,24.7771,24.0572,24.0572,1108933.1564519,0
+LAZ.US,D,20160512,000000,24.2206,24.3918,23.6681,23.8023,971919.6893074,0
+LAZ.US,D,20160513,000000,23.6058,24.1681,23.1796,23.2293,1079620.1148658,0
+LAZ.US,D,20160516,000000,23.3022,23.775,23.2293,23.5416,673200.89352196,0
+LAZ.US,D,20160517,000000,23.5464,24.1019,23.3703,23.7536,902700.66085039,0
+LAZ.US,D,20160518,000000,23.6777,24.3617,23.6379,24.172,944066.18413757,0
+LAZ.US,D,20160519,000000,23.9073,23.9949,23.4063,23.7021,1549346.2143389,0
+LAZ.US,D,20160520,000000,23.9025,24.1331,23.7312,24.0572,1165578.5870365,0
+LAZ.US,D,20160523,000000,24.1019,24.1019,23.4559,23.6613,1176502.4976216,0
+LAZ.US,D,20160524,000000,23.8957,24.5952,23.7468,24.4823,1029793.3917352,0
+LAZ.US,D,20160525,000000,24.674,24.8842,24.495,24.7771,926532.21813544,0
+LAZ.US,D,20160526,000000,24.82,24.82,24.384,24.5319,578922.03593674,0
+LAZ.US,D,20160527,000000,24.5087,24.891,24.384,24.8579,769345.28532922,0
+LAZ.US,D,20160531,000000,24.8978,25.1187,24.7314,24.8842,2030786.6353152,0
+LAZ.US,D,20160601,000000,24.6312,24.82,24.1652,24.6526,823888.77790614,0
+LAZ.US,D,20160602,000000,24.4396,24.5397,24.2177,24.4473,471722.16969845,0
+LAZ.US,D,20160603,000000,24.0231,24.3578,23.6252,24.3043,1223594.1317357,0
+LAZ.US,D,20160606,000000,24.3918,24.7587,24.1263,24.4823,638070.26312235,0
+LAZ.US,D,20160607,000000,24.5087,24.6799,24.1263,24.1263,764349.97055284,0
+LAZ.US,D,20160608,000000,24.1204,24.6799,24.0863,24.1982,960988.5838245,0
+LAZ.US,D,20160609,000000,23.9424,24.0086,23.6681,23.7186,784844.12308913,0
+LAZ.US,D,20160610,000000,23.4559,23.6613,23.2079,23.3635,721199.08476224,0
+LAZ.US,D,20160613,000000,23.1592,23.6962,23.0473,23.1748,761795.78182458,0
+LAZ.US,D,20160614,000000,23.0531,23.3226,22.1833,22.3877,1590318.0739307,0
+LAZ.US,D,20160615,000000,22.5851,23.6962,22.5715,23.3294,1378130.2586143,0
+LAZ.US,D,20160616,000000,22.9947,23.312,22.6348,23.2389,755929.88441124,0
+LAZ.US,D,20160617,000000,23.2166,23.8023,23.2166,23.4851,1250473.2421714,0
+LAZ.US,D,20160620,000000,24.1127,24.7451,23.9385,23.9385,1318368.4094284,0
+LAZ.US,D,20160621,000000,23.9025,24.1496,23.4978,23.4978,1469762.4216421,0
+LAZ.US,D,20160622,000000,23.5464,23.8733,23.4919,23.6904,1017833.4158632,0
+LAZ.US,D,20160623,000000,24.1127,24.7217,24.1127,24.7129,857610.2361744,0
+LAZ.US,D,20160624,000000,22.9879,23.1086,21.6959,22.0782,7043629.2106498,0
+LAZ.US,D,20160627,000000,21.5121,21.6464,18.5407,19.0992,6430427.5979419,0
+LAZ.US,D,20160628,000000,19.7588,20.4487,19.4301,19.8834,5766109.3197076,0
+LAZ.US,D,20160629,000000,20.1802,20.9458,19.5448,20.8885,2956592.1687703,0
+LAZ.US,D,20160630,000000,20.9312,21.2678,20.6607,21.0665,1906084.6661938,0
+LAZ.US,D,20160701,000000,20.9458,21.2873,20.8689,21.1637,1287407.7362404,0
+LAZ.US,D,20160705,000000,20.6879,20.9886,20.4321,20.8953,2128626.9673244,0
+LAZ.US,D,20160706,000000,20.5985,20.975,20.4078,20.7902,1611134.9690266,0
+LAZ.US,D,20160707,000000,20.7989,21.838,20.7989,21.3894,2637753.3551354,0
+LAZ.US,D,20160708,000000,21.7231,21.8506,21.443,21.6035,960837.49097016,0
+LAZ.US,D,20160711,000000,21.7437,22.4042,21.6823,21.9635,1482956.8364126,0
+LAZ.US,D,20160712,000000,22.3527,23.1154,22.3186,22.7,1993545.8441675,0
+LAZ.US,D,20160713,000000,22.7915,23.0337,22.1687,22.4996,1320818.7860595,0
+LAZ.US,D,20160714,000000,22.9821,23.1242,22.52,22.9403,1413308.1697711,0
+LAZ.US,D,20160715,000000,23.0463,23.2584,22.8119,23.1796,934596.67075592,0
+LAZ.US,D,20160718,000000,23.2253,24.1263,23.2253,23.9648,1036219.4633365,0
+LAZ.US,D,20160719,000000,23.7312,23.958,23.2341,23.3071,1231956.6586948,0
+LAZ.US,D,20160720,000000,23.7312,23.7312,22.9627,23.2497,2083680.4406049,0
+LAZ.US,D,20160721,000000,23.4695,23.7468,23.2808,23.4345,909887.33593609,0
+LAZ.US,D,20160722,000000,23.4063,23.8723,23.348,23.7468,702607.46877967,0
+LAZ.US,D,20160725,000000,23.9648,24.1846,23.5338,23.6962,920428.88909383,0
+LAZ.US,D,20160726,000000,23.6962,24.0785,23.6855,23.8169,1238737.3359746,0
+LAZ.US,D,20160727,000000,23.6962,23.8383,23.5416,23.6301,1756193.3597831,0
+LAZ.US,D,20160728,000000,23.2954,24.5602,23.0083,24.4036,2460072.2697929,0
+LAZ.US,D,20160729,000000,24.3267,25.3473,24.137,25.2811,1557658.3770131,0
+LAZ.US,D,20160801,000000,25.1109,25.2538,24.5009,24.8715,1868924.0467646,0
+LAZ.US,D,20160802,000000,24.9133,24.9367,23.8091,23.8733,1217348.9604228,0
+LAZ.US,D,20160803,000000,23.7468,24.5602,23.6379,24.2245,1302580.7479129,0
+LAZ.US,D,20160804,000000,24.242,24.4745,24.1574,24.3695,817061.84771174,0
+LAZ.US,D,20160805,000000,24.7109,24.9922,24.5427,24.5709,647724.78816239,0
+LAZ.US,D,20160808,000000,24.7041,24.8579,24.5427,24.8482,1339615.9705514,0
+LAZ.US,D,20160809,000000,24.8073,25.1205,24.7771,24.9425,1024683.9864362,0
+LAZ.US,D,20160810,000000,24.9844,25.25,24.7041,25.1761,1208133.3241501,0
+LAZ.US,D,20160811,000000,25.2636,25.5302,25.105,25.2296,963081.27124934,0
+LAZ.US,D,20160812,000000,25.0982,25.5711,25.0642,25.3579,695182.33422316,0
+LAZ.US,D,20160815,000000,25.4222,25.8434,25.3638,25.6498,954530.64910433,0
+LAZ.US,D,20160816,000000,25.4504,26.0448,25.4504,25.8648,1108418.207336,0
+LAZ.US,D,20160817,000000,25.8094,26.1557,25.6012,25.7218,629998.61560403,0
+LAZ.US,D,20160818,000000,25.6304,26.2676,25.6304,26.2121,1040188.9912514,0
+LAZ.US,D,20160819,000000,26.0934,26.6957,26.073,26.4661,848864.32394553,0
+LAZ.US,D,20160822,000000,26.3591,26.8076,26.2492,26.4155,950911.61549781,0
+LAZ.US,D,20160823,000000,26.6957,27.1676,26.6451,26.902,1858176.9250976,0
+LAZ.US,D,20160824,000000,26.7891,27.0946,26.3445,26.4749,975318.76460895,0
+LAZ.US,D,20160825,000000,26.4817,26.5576,26.1723,26.3144,483005.82517483,0
+LAZ.US,D,20160826,000000,26.4447,26.6899,26.0585,26.1781,874670.36676256,0
+LAZ.US,D,20160829,000000,26.1557,26.721,26.1499,26.2492,1344040.8327144,0
+LAZ.US,D,20160830,000000,26.3367,26.7094,26.2121,26.6013,1068022.9674128,0
+LAZ.US,D,20160831,000000,26.5751,26.8952,26.1236,26.4885,805395.83480804,0
+LAZ.US,D,20160901,000000,26.6217,26.8231,26.0283,26.3212,966872.98240369,0
+LAZ.US,D,20160902,000000,26.543,26.7142,26.1869,26.7035,732266.89330384,0
+LAZ.US,D,20160906,000000,26.8076,26.8231,26.1723,26.2754,914668.85946279,0
+LAZ.US,D,20160907,000000,26.256,26.7774,26.2161,26.7366,675497.09377103,0
+LAZ.US,D,20160908,000000,26.7094,27.3184,26.6578,27.118,859620.69619551,0
+LAZ.US,D,20160909,000000,26.9312,27.0373,26.1022,26.3212,1015130.1899657,0
+LAZ.US,D,20160912,000000,26.0147,26.5381,25.608,26.4233,854296.47180422,0
+LAZ.US,D,20160913,000000,25.9008,26.1557,25.4932,25.6498,1206919.4421025,0
+LAZ.US,D,20160914,000000,25.6498,25.9437,25.4446,25.7014,537803.19486074,0
+LAZ.US,D,20160915,000000,25.6644,26.4301,25.6644,26.2492,427006.90755195,0
+LAZ.US,D,20160916,000000,25.9164,26.0371,25.7014,25.7871,660544.04040336,0
+LAZ.US,D,20160919,000000,26.0371,26.3659,25.8474,26.109,555258.01698679,0
+LAZ.US,D,20160920,000000,26.0848,26.1684,25.6868,25.7092,522631.21103065,0
+LAZ.US,D,20160921,000000,25.9641,26.2754,25.683,26.0653,978311.84210459,0
+LAZ.US,D,20160922,000000,26.3026,26.4233,25.8852,26.1557,754417.92802522,0
+LAZ.US,D,20160923,000000,25.8852,26.3659,25.8852,26.2121,893376.0732678,0
+LAZ.US,D,20160926,000000,25.8726,26.074,25.5302,25.7374,961902.33584842,0
+LAZ.US,D,20160927,000000,25.5078,25.8852,25.4504,25.7588,696528.80795918,0
+LAZ.US,D,20160928,000000,25.9369,25.9777,25.5165,25.7773,1333535.2540458,0
+LAZ.US,D,20160929,000000,25.8221,25.9126,24.9639,25.1848,883277.52024764,0
+LAZ.US,D,20160930,000000,25.5438,26.1967,25.4154,26.0089,2720008.5106108,0
+LAZ.US,D,20161003,000000,25.7773,26.1236,25.3054,25.3988,1632935.5094396,0
+LAZ.US,D,20161004,000000,25.5438,25.9252,25.3521,25.716,1060776.6774594,0
+LAZ.US,D,20161005,000000,25.8153,26.1392,25.7014,25.7374,1356774.774024,0
+LAZ.US,D,20161006,000000,25.716,25.8153,25.3054,25.6722,628969.74521491,0
+LAZ.US,D,20161007,000000,25.7374,25.7374,25.322,25.5165,378237.83440174,0
+LAZ.US,D,20161010,000000,25.5379,25.8366,25.3521,25.3579,963704.14383257,0
+LAZ.US,D,20161011,000000,25.3784,25.5487,24.7373,24.9698,928714.32786183,0
+LAZ.US,D,20161012,000000,24.815,25.0856,24.641,24.6497,902905.20151716,0
+LAZ.US,D,20161013,000000,24.3568,24.6799,23.9482,24.5641,1489766.2932837,0
+LAZ.US,D,20161014,000000,24.8482,25.0009,24.5709,24.5845,402227.67943896,0
+LAZ.US,D,20161017,000000,24.6351,24.7197,24.4182,24.4493,409381.46356317,0
+LAZ.US,D,20161018,000000,24.9211,24.9289,24.5709,24.8579,527224.63937132,0
+LAZ.US,D,20161019,000000,25.0282,25.4932,24.9143,25.465,688727.48303063,0
+LAZ.US,D,20161020,000000,25.3521,25.7423,25.285,25.3579,735696.80388178,0
+LAZ.US,D,20161021,000000,25.2928,25.8016,25.1643,25.7715,660322.02641329,0
+LAZ.US,D,20161024,000000,26.0653,26.3445,25.6099,25.6566,849222.01315174,0
+LAZ.US,D,20161025,000000,25.6158,25.8347,25.3988,25.8016,1444874.2422192,0
+LAZ.US,D,20161026,000000,25.7939,26.3026,25.6566,26.2968,1019835.6531439,0
+LAZ.US,D,20161027,000000,26.8533,27.333,26.4389,26.6149,2746575.1569122,0
+LAZ.US,D,20161028,000000,26.9254,27.1628,26.2297,26.4962,1093499.0727723,0
+LAZ.US,D,20161031,000000,26.8076,26.8076,26.0371,26.0789,1402149.9110855,0
+LAZ.US,D,20161101,000000,26.3212,26.8231,26.1723,26.3971,2022184.6210429,0
+LAZ.US,D,20161102,000000,26.3971,26.9254,26.3094,26.6811,1765417.2187962,0
+LAZ.US,D,20161103,000000,26.8893,27.5354,26.8553,27.4819,1645520.4135799,0
+LAZ.US,D,20161104,000000,27.3962,27.585,27.0226,27.4487,1220391.3743607,0
+LAZ.US,D,20161107,000000,28.1055,28.3001,27.6657,27.8106,1026400.483489,0
+LAZ.US,D,20161108,000000,27.5986,27.8428,27.332,27.7426,902425.19904791,0
+LAZ.US,D,20161109,000000,27.6696,28.3993,27.4176,28.0111,2383757.0163944,0
+LAZ.US,D,20161110,000000,28.4654,29.1883,27.585,27.6696,3816146.0552003,0
+LAZ.US,D,20161111,000000,27.5986,27.7426,27.0061,27.6356,2346336.352801,0
+LAZ.US,D,20161114,000000,27.7952,28.625,27.7952,28.5744,1689335.2856557,0
+LAZ.US,D,20161115,000000,28.3652,28.9062,27.8739,28.8848,1546742.6891683,0
+LAZ.US,D,20161116,000000,28.5676,28.841,28.3331,28.7116,811101.38878412,0
+LAZ.US,D,20161117,000000,28.733,29.1533,28.625,28.9509,618309.9901643,0
+LAZ.US,D,20161118,000000,28.8935,29.1883,28.804,28.8206,1132229.2077701,0
+LAZ.US,D,20161121,000000,29.058,29.1601,28.591,28.9363,3212972.0743769,0
+LAZ.US,D,20161122,000000,29.0288,29.3557,28.9363,29.2613,1368327.7242476,0
+LAZ.US,D,20161123,000000,29.2613,29.2768,28.8702,28.9431,879999.73036659,0
+LAZ.US,D,20161125,000000,29.0093,29.0434,28.841,28.9509,250242.657761,0
+LAZ.US,D,20161128,000000,28.7038,28.8702,27.8233,28.0841,1423653.4050024,0
+LAZ.US,D,20161129,000000,28.0841,28.2134,27.7952,27.9956,1120332.958136,0
+LAZ.US,D,20161130,000000,28.374,28.4888,27.9537,28.0743,1538380.1622094,0
+LAZ.US,D,20161201,000000,28.591,29.7234,28.2699,29.6446,4514886.7803196,0
+LAZ.US,D,20161202,000000,29.485,30.062,29.3625,29.9705,2823854.5266196,0
+LAZ.US,D,20161205,000000,30.0552,30.8793,29.8888,30.815,2207400.8200944,0
+LAZ.US,D,20161206,000000,31.0739,31.6975,30.5825,31.6186,2288165.6038772,0
+LAZ.US,D,20161207,000000,31.5077,31.6819,31.1254,31.4912,1254398.5728569,0
+LAZ.US,D,20161208,000000,31.4581,31.8463,31.1721,31.7383,1310427.2979135,0
+LAZ.US,D,20161209,000000,31.64,31.7169,31.0593,31.0817,951259.02627856,0
+LAZ.US,D,20161212,000000,31.0817,31.1458,30.4959,30.6351,947913.39878943,0
+LAZ.US,D,20161213,000000,30.2293,31.0038,29.63,30.6409,2028727.8666945,0
+LAZ.US,D,20161214,000000,30.2137,30.6915,29.5337,29.6582,2065825.7877282,0
+LAZ.US,D,20161215,000000,29.7526,29.9316,29.4704,29.8324,1534425.0240902,0
+LAZ.US,D,20161216,000000,29.8324,30.1992,29.5269,29.8013,1135315.8189375,0
+LAZ.US,D,20161219,000000,29.7302,30.0105,29.5503,29.8674,809915.25848536,0
+LAZ.US,D,20161220,000000,29.8674,30.5738,29.8674,30.4803,986855.26935178,0
+LAZ.US,D,20161221,000000,30.2702,30.4891,30.2293,30.4035,1119688.5008592,0
+LAZ.US,D,20161222,000000,30.4181,30.4307,29.7302,29.9637,746100.62613828,0
+LAZ.US,D,20161223,000000,29.918,30.1496,29.8109,30.1136,738774.16446625,0
+LAZ.US,D,20161227,000000,30.1068,30.2702,29.8742,29.9034,507552.76087229,0
+LAZ.US,D,20161228,000000,29.9112,29.9112,29.4491,29.4938,1481150.9170583,0
+LAZ.US,D,20161229,000000,29.4199,29.665,29.2886,29.6223,798236.9114711,0
+LAZ.US,D,20161230,000000,29.7302,29.7448,29.4491,29.6952,726707.29296938,0
+LAZ.US,D,20170103,000000,29.955,30.1583,29.5727,30.0902,699573.27758216,0
+LAZ.US,D,20170104,000000,30.1992,30.8452,30.0183,30.8072,899166.93817525,0
+LAZ.US,D,20170105,000000,30.4473,30.7839,29.9959,30.0552,1681546.2948377,0
+LAZ.US,D,20170106,000000,30.0698,30.1661,29.4286,29.63,1690198.6733948,0
+LAZ.US,D,20170109,000000,29.3265,29.8237,29.31,29.6368,872403.97394735,0
+LAZ.US,D,20170110,000000,29.7935,29.8237,29.3401,29.3761,1656700.2569592,0
+LAZ.US,D,20170111,000000,29.31,29.5074,29.0648,29.3761,1615752.0377459,0
+LAZ.US,D,20170112,000000,29.2545,29.6145,29.0891,29.485,978571.88626887,0
+LAZ.US,D,20170113,000000,29.6952,29.9764,29.63,29.6952,475482.01773385,0
+LAZ.US,D,20170117,000000,29.4704,29.7886,29.2613,29.4121,1035829.9110113,0
+LAZ.US,D,20170118,000000,29.5911,29.9384,29.3761,29.9112,833576.19390767,0
+LAZ.US,D,20170119,000000,29.918,29.918,29.4082,29.5727,711810.77094176,0
+LAZ.US,D,20170120,000000,29.5269,29.6446,29.1737,29.3479,1230225.7718463,0
+LAZ.US,D,20170123,000000,29.3761,29.7614,29.3605,29.4422,1078274.6689724,0
+LAZ.US,D,20170124,000000,29.4422,30.0377,29.4121,29.63,1004265.8942483,0
+LAZ.US,D,20170125,000000,29.9959,30.2702,29.5891,29.8674,1037024.2640505,0
+LAZ.US,D,20170126,000000,29.9384,30.3656,29.8159,30.3578,968616.20336269,0
+LAZ.US,D,20170127,000000,30.2653,30.4425,30.0397,30.1787,958729.38590712,0
+LAZ.US,D,20170130,000000,30.0902,30.1544,29.7614,29.9705,1855344.1910392,0
+LAZ.US,D,20170131,000000,29.955,30.707,29.847,30.6993,1261297.4520295,0
+LAZ.US,D,20170201,000000,30.9804,31.2859,30.7712,31.104,1454703.5004922,0
+LAZ.US,D,20170202,000000,31.7315,31.7976,30.0834,31.176,2122368.4340583,0
+LAZ.US,D,20170203,000000,31.5135,31.7383,31.2062,31.4134,1191821.4629358,0
+LAZ.US,D,20170206,000000,31.2616,32.0486,31.2616,31.7383,1096565.1270888,0
+LAZ.US,D,20170207,000000,31.7976,31.9349,31.3638,31.6254,1053948.7194224,0
+LAZ.US,D,20170208,000000,31.5661,31.6819,31.4358,31.5379,1288499.3050248,0
+LAZ.US,D,20170209,000000,31.6877,32.3104,31.4406,32.2268,713741.05924425,0
+LAZ.US,D,20170210,000000,32.1674,32.576,32.1313,32.3999,595917.41244448,0
+LAZ.US,D,20170213,000000,32.4982,32.6928,32.3483,32.5419,512226.3609316,0
+LAZ.US,D,20170214,000000,32.467,32.8864,32.3541,32.7745,667936.28399837,0
+LAZ.US,D,20170215,000000,32.7745,33.2259,32.6694,32.9399,1017625.7916688,0
+LAZ.US,D,20170216,000000,32.8047,33.0284,32.5565,32.684,861054.53654799,0
+LAZ.US,D,20170217,000000,32.684,32.684,32.4223,32.5507,1120503.5799988,0
+LAZ.US,D,20170221,000000,32.7745,32.8416,32.3911,32.5167,760400.99948887,0
+LAZ.US,D,20170222,000000,32.4427,32.4884,31.7383,32.2715,2479188.0854743,0
+LAZ.US,D,20170223,000000,32.2948,32.2948,31.8969,31.9271,672625.30169587,0
+LAZ.US,D,20170224,000000,31.7121,31.8142,31.5135,31.7996,1254146.751433,0
+LAZ.US,D,20170227,000000,31.823,32.3999,31.7996,32.2715,1098988.7798137,0
+LAZ.US,D,20170228,000000,32.2044,32.4826,31.9436,32.2851,993266.95115735,0
+LAZ.US,D,20170301,000000,32.5419,33.1384,32.5069,33.0586,1241519.7057481,0
+LAZ.US,D,20170302,000000,32.7142,32.828,32.0623,32.2948,872806.88822561,0
+LAZ.US,D,20170303,000000,31.9193,32.3911,31.9193,32.2482,578644.51844917,0
+LAZ.US,D,20170306,000000,32.0458,32.1878,31.9037,31.9271,334194.78128071,0
+LAZ.US,D,20170307,000000,31.9037,32.4758,31.823,32.2637,629409.66182484,0
+LAZ.US,D,20170308,000000,32.2637,32.7064,32.1527,32.181,765090.01718637,0
+LAZ.US,D,20170309,000000,32.3104,32.7969,32.3104,32.5167,761179.07629663,0
+LAZ.US,D,20170310,000000,32.7813,32.8416,32.3619,32.684,875224.37389517,0
+LAZ.US,D,20170313,000000,33.0079,34.3019,32.8864,34.2737,3956641.8528925,0
+LAZ.US,D,20170314,000000,34.1142,34.2981,33.7396,34.1229,1453690.0477412,0
+LAZ.US,D,20170315,000000,34.228,34.7407,34.2105,34.4323,2188374.4267146,0
+LAZ.US,D,20170316,000000,34.732,35.3089,34.335,34.4605,1501497.0602679,0
+LAZ.US,D,20170317,000000,34.4479,34.4605,33.3835,33.9274,10644678.656126,0
+LAZ.US,D,20170320,000000,33.7649,34.2445,33.5304,33.7717,1203725.9353103,0
+LAZ.US,D,20170321,000000,34.0403,34.0723,32.7813,32.9847,1919007.730532,0
+LAZ.US,D,20170322,000000,32.8718,33.5995,32.6246,33.4487,935557.70353697,0
+LAZ.US,D,20170323,000000,33.6443,34.1142,33.5616,33.8301,1114532.8426456,0
+LAZ.US,D,20170324,000000,33.7396,34.4255,33.6141,33.7484,1173932.8912552,0
+LAZ.US,D,20170327,000000,33.151,33.7308,33.0742,33.5771,1108801.5926059,0
+LAZ.US,D,20170328,000000,33.4409,34.2076,33.4409,34.0655,950866.39042576,0
+LAZ.US,D,20170329,000000,33.9604,34.1307,33.6053,34.0577,525387.88474058,0
+LAZ.US,D,20170330,000000,34.0247,34.4761,33.9818,34.3778,1302734.9242949,0
+LAZ.US,D,20170331,000000,34.2659,34.5812,33.9244,34.4849,1009448.2763682,0
+LAZ.US,D,20170403,000000,34.4849,34.4849,33.8233,34.1842,949362.65678012,0
+LAZ.US,D,20170404,000000,33.907,34.2445,33.8544,33.9138,997547.91536387,0
+LAZ.US,D,20170405,000000,34.1472,34.2737,33.3261,33.3903,1161519.63682,0
+LAZ.US,D,20170406,000000,33.4273,34.3097,33.3757,34.1472,1204559.5156156,0
+LAZ.US,D,20170407,000000,33.8379,34.2533,33.7717,34.0403,846750.05182721,0
+LAZ.US,D,20170410,000000,33.9818,34.4391,33.9818,34.3185,1064226.1170457,0
+LAZ.US,D,20170411,000000,34.1472,34.5082,33.7571,34.4537,1084113.8424795,0
+LAZ.US,D,20170412,000000,34.4537,34.4537,33.5548,33.6676,1210026.6101209,0
+LAZ.US,D,20170413,000000,33.5548,33.8476,33.2561,33.4487,947486.8441326,0
+LAZ.US,D,20170417,000000,33.6589,33.9818,33.5012,33.944,957877.304436,0
+LAZ.US,D,20170418,000000,33.7484,33.9138,33.3134,33.8077,837011.24369835,0
+LAZ.US,D,20170419,000000,33.8768,35.019,33.8544,34.3778,1292462.6658844,0
+LAZ.US,D,20170420,000000,34.4927,34.7067,34.3272,34.5131,961646.40305431,0
+LAZ.US,D,20170421,000000,34.4927,34.5724,33.3426,33.5616,2817117.0187267,0
+LAZ.US,D,20170424,000000,34.1978,34.5588,33.8379,33.8622,1961625.1660409,0
+LAZ.US,D,20170425,000000,34.1784,34.2533,33.3952,33.3952,1497146.2027682,0
+LAZ.US,D,20170426,000000,33.4711,33.5927,33.1354,33.2171,1880916.9135982,0
+LAZ.US,D,20170427,000000,33.726,34.3778,32.0993,32.3697,6514076.5079104,0
+LAZ.US,D,20170428,000000,32.4427,32.5867,32.001,32.1956,2657254.6117718,0
+LAZ.US,D,20170501,000000,32.2792,32.7745,32.1966,32.324,1807646.1298225,0
+LAZ.US,D,20170502,000000,32.3104,32.684,31.8142,32.5419,2641602.6254724,0
+LAZ.US,D,20170503,000000,32.5332,33.2171,32.2851,33.1189,2218812.9558891,0
+LAZ.US,D,20170504,000000,33.3048,33.329,32.6276,32.6578,1469020.3193235,0
+LAZ.US,D,20170505,000000,32.6714,32.8007,32.3551,32.4378,4086000.9765925,0
+LAZ.US,D,20170508,000000,32.3395,32.7715,32.2715,32.6354,1577223.3598873,0
+LAZ.US,D,20170509,000000,32.7541,33.1034,32.7541,33.0732,789806.54690403,0
+LAZ.US,D,20170510,000000,33.082,33.8544,33.0206,33.7182,1364133.098815,0
+LAZ.US,D,20170511,000000,33.6725,33.944,33.5284,33.7941,1036320.1919061,0
+LAZ.US,D,20170512,000000,33.6871,33.8836,33.5742,33.7776,790796.35927639,0
+LAZ.US,D,20170515,000000,33.7542,34.6182,33.7542,34.4731,738260.24319296,0
+LAZ.US,D,20170516,000000,34.5023,34.5802,33.9916,34.2913,1033751.6133821,0
+LAZ.US,D,20170517,000000,33.4672,33.763,32.9457,32.9457,995309.27429741,0
+LAZ.US,D,20170518,000000,32.8007,33.0732,32.4378,32.9681,1423165.1797929,0
+LAZ.US,D,20170519,000000,33.1578,33.7708,33.007,33.4526,595181.47718113,0
+LAZ.US,D,20170522,000000,33.6657,33.8369,33.3368,33.4225,534265.3608154,0
+LAZ.US,D,20170523,000000,33.295,33.4137,32.9068,33.2337,838278.57355829,0
+LAZ.US,D,20170524,000000,33.3611,33.4303,32.9837,33.2551,763545.16983887,0
+LAZ.US,D,20170525,000000,33.4303,33.7639,33.3154,33.5898,560784.72635977,0
+LAZ.US,D,20170526,000000,33.4594,34.0899,33.3981,34.0257,773197.63919381,0
+LAZ.US,D,20170530,000000,34.0597,34.1083,33.7542,33.7708,859826.26470483,0
+LAZ.US,D,20170531,000000,33.7941,33.907,33.329,33.6783,827805.88585117,0
+LAZ.US,D,20170601,000000,33.8155,34.3049,33.724,34.2008,883336.10727279,0
+LAZ.US,D,20170602,000000,34.0597,34.2699,33.7941,33.9362,705347.69700885,0
+LAZ.US,D,20170605,000000,33.907,34.3652,33.868,34.0821,1318186.4812977,0
+LAZ.US,D,20170606,000000,33.7941,34.0597,33.5898,34.0499,621299.98413232,0
+LAZ.US,D,20170607,000000,34.0597,34.4226,33.7941,33.9828,526070.37219151,0
+LAZ.US,D,20170608,000000,33.9916,34.1424,33.6783,33.9604,1005773.7392642,0
+LAZ.US,D,20170609,000000,33.9984,34.3399,33.6783,33.9508,890518.6709883,0
+LAZ.US,D,20170612,000000,33.907,34.1784,33.2609,34.1638,882548.77988211,0
+LAZ.US,D,20170613,000000,34.3234,34.3234,33.6783,34.1862,737227.26143363,0
+LAZ.US,D,20170614,000000,33.9741,34.0499,33.4828,33.9138,992776.67026264,0
+LAZ.US,D,20170615,000000,33.475,33.9216,33.295,33.9216,938290.73686834,0
+LAZ.US,D,20170616,000000,33.7542,34.3234,33.6948,34.3234,833138.33298283,0
+LAZ.US,D,20170619,000000,34.6026,35.1027,34.3622,34.8234,926393.45939165,0
+LAZ.US,D,20170620,000000,34.5422,34.8672,34.4138,34.4138,739824.61954885,0
+LAZ.US,D,20170621,000000,34.3827,34.9655,34.3827,34.7777,795504.90598228,0
+LAZ.US,D,20170622,000000,34.7777,34.8672,34.4654,34.4654,400422.78792716,0
+LAZ.US,D,20170623,000000,34.5345,34.6999,34.1249,34.6318,3001823.4078751,0
+LAZ.US,D,20170626,000000,34.6629,34.9655,34.4829,34.6999,715334.21519144,0
+LAZ.US,D,20170627,000000,34.8312,35.5862,34.7466,35.0482,1155606.4586496,0
+LAZ.US,D,20170628,000000,35.3896,35.8294,35.3361,35.4266,968591.53514157,0
+LAZ.US,D,20170629,000000,35.9267,36.0464,34.8156,35.2642,1005771.6835791,0
+LAZ.US,D,20170630,000000,35.3527,35.5025,34.8905,35.0637,652580.31635244,0
+LAZ.US,D,20170703,000000,35.2642,35.8138,35.1552,35.8138,361182.84302631,0
+LAZ.US,D,20170705,000000,35.7905,35.8294,35.306,35.4266,802985.54403631,0
+LAZ.US,D,20170706,000000,35.2642,35.4957,34.9868,35.2282,1234631.105001,0
+LAZ.US,D,20170707,000000,35.3683,35.6582,35.1309,35.2642,453646.53067426,0
+LAZ.US,D,20170710,000000,35.1951,35.6466,35.0637,35.6466,855470.26799241,0
+LAZ.US,D,20170711,000000,35.6552,35.7351,34.9353,34.9421,837721.48289803,0
+LAZ.US,D,20170712,000000,35.1766,35.2242,34.5345,34.6182,839292.02630921,0
+LAZ.US,D,20170713,000000,34.6182,34.9421,34.4294,34.8156,706391.98503618,0
+LAZ.US,D,20170714,000000,34.7466,35.2758,34.6026,35.0024,609820.01072954,0
+LAZ.US,D,20170717,000000,35.0024,35.6164,34.769,35.6164,772269.49737426,0
+LAZ.US,D,20170718,000000,35.4724,35.5862,35.271,35.4344,502936.71999559,0
+LAZ.US,D,20170719,000000,35.5259,35.7487,35.2758,35.7487,909627.29177181,0
+LAZ.US,D,20170720,000000,35.6027,35.9511,35.3994,35.5862,817810.11708565,0
+LAZ.US,D,20170721,000000,35.5862,35.9034,35.484,35.8752,521348.46353252,0
+LAZ.US,D,20170724,000000,35.7817,36.3811,35.7817,36.3373,2087473.1796018,0
+LAZ.US,D,20170725,000000,36.5913,36.8121,36.1621,36.2448,930579.86208388,0
+LAZ.US,D,20170726,000000,36.3285,36.3811,36.0775,36.2594,1079979.8597572,0
+LAZ.US,D,20170727,000000,36.887,36.9784,34.5277,34.8983,2728149.0235797,0
+LAZ.US,D,20170728,000000,34.9752,35.2174,34.5422,34.8312,815579.69875957,0
+LAZ.US,D,20170731,000000,35.1309,35.3527,34.8594,35.3527,1141023.4285987,0
+LAZ.US,D,20170801,000000,35.5502,35.5502,34.9868,35.2973,1026805.4534524,0
+LAZ.US,D,20170802,000000,35.2214,35.3197,34.587,34.8156,689574.42528901,0
+LAZ.US,D,20170803,000000,34.8604,35.09,34.765,34.8448,472562.94490156,0
+LAZ.US,D,20170804,000000,34.981,35.1415,34.732,34.732,493227.71930058,0
+LAZ.US,D,20170807,000000,34.7466,34.9596,34.4489,34.9363,812205.29167914,0
+LAZ.US,D,20170808,000000,34.9217,34.9557,34.6463,34.7466,965110.2324363,0
+LAZ.US,D,20170809,000000,34.3876,34.624,34.1356,34.158,835300.91370084,0
+LAZ.US,D,20170810,000000,33.9916,33.9984,32.6752,32.8056,1471548.8119881,0
+LAZ.US,D,20170811,000000,32.6538,33.1034,32.6227,32.9447,1057405.3539066,0
+LAZ.US,D,20170814,000000,33.297,33.9206,33.2191,33.8457,1126936.8464977,0
+LAZ.US,D,20170815,000000,34.0052,34.0052,33.3728,33.4857,688413.99105393,0
+LAZ.US,D,20170816,000000,33.5548,33.8749,33.1266,33.1578,458313.96367829,0
+LAZ.US,D,20170817,000000,32.9895,33.151,32.2851,32.3931,710745.9260635,0
+LAZ.US,D,20170818,000000,32.2948,32.6752,32.2268,32.3931,960652.47931177,0
+LAZ.US,D,20170821,000000,32.3483,32.8582,32.3036,32.5847,843521.5983884,0
+LAZ.US,D,20170822,000000,32.6606,33.1266,32.6606,32.898,787341.78047733,0
+LAZ.US,D,20170823,000000,32.646,33.0897,32.6305,32.6538,830994.25343066,0
+LAZ.US,D,20170824,000000,32.8056,32.8377,32.1577,32.1868,781695.84136895,0
+LAZ.US,D,20170825,000000,32.3172,32.4544,32.1577,32.218,838580.75926697,0
+LAZ.US,D,20170828,000000,32.3318,32.7755,32.3036,32.4787,997179.94773219,0
+LAZ.US,D,20170829,000000,32.1411,32.3104,31.9738,32.2268,1044251.0249954,0
+LAZ.US,D,20170830,000000,32.2024,32.6305,32.0886,32.5225,879475.53066783,0
+LAZ.US,D,20170831,000000,32.6694,32.7677,32.4028,32.7531,1189235.4110886,0
+LAZ.US,D,20170901,000000,32.6928,33.2113,32.646,32.8824,644433.63632823,0
+LAZ.US,D,20170905,000000,32.7988,32.7988,31.608,31.9738,726930.33480198,0
+LAZ.US,D,20170906,000000,32.1333,32.2268,31.5992,31.6517,1346953.7384914,0
+LAZ.US,D,20170907,000000,31.7149,31.7519,30.9279,31.2402,1818967.8154731,0
+LAZ.US,D,20170908,000000,31.2344,31.4679,31.0184,31.0505,970309.0600369,0
+LAZ.US,D,20170911,000000,31.3472,31.8706,31.3053,31.6829,1675773.9310961,0
+LAZ.US,D,20170912,000000,31.9738,32.1868,31.7363,31.7441,535843.09912441,0
+LAZ.US,D,20170913,000000,31.7441,31.9359,31.5992,31.7918,670032.05495086,0
+LAZ.US,D,20170914,000000,31.7363,32.0117,31.7286,31.7519,364482.21760083,0
+LAZ.US,D,20170915,000000,31.6459,32.2482,31.6459,31.8444,872255.96462064,0
+LAZ.US,D,20170918,000000,31.9047,32.4933,31.9047,32.4174,840830.70660145,0
+LAZ.US,D,20170919,000000,32.4174,33.1714,32.4174,32.9204,992163.04826233,0
+LAZ.US,D,20170920,000000,32.8902,33.4175,32.7599,33.0498,957809.46682792,0
+LAZ.US,D,20170921,000000,33.0206,33.1802,32.8056,32.8377,480778.49037638,0
+LAZ.US,D,20170922,000000,32.7988,33.331,32.7375,32.9895,604267.60529291,0
+LAZ.US,D,20170925,000000,32.8902,33.2619,32.8746,33.0664,372967.05782287,0
+LAZ.US,D,20170926,000000,33.2395,33.3641,32.898,32.9146,1303174.8409049,0
+LAZ.US,D,20170927,000000,33.4175,33.9274,33.3475,33.5304,850635.29665329,0
+LAZ.US,D,20170928,000000,33.5859,34.3632,33.3602,34.3088,1014383.9762769,0
+LAZ.US,D,20170929,000000,34.3263,34.9966,34.1356,34.5335,926744.98154258,0
+LAZ.US,D,20171002,000000,34.5335,34.584,33.9672,34.3788,941042.27136554,0
+LAZ.US,D,20171003,000000,34.41,35.0306,34.2329,34.9149,907726.81090318,0
+LAZ.US,D,20171004,000000,34.768,35.2963,34.5772,34.981,798916.31539439,0
+LAZ.US,D,20171005,000000,35.1338,35.1338,34.8234,35.0969,389963.46217314,0
+LAZ.US,D,20171006,000000,35.1279,35.1279,34.5072,34.6911,491755.84877388,0
+LAZ.US,D,20171009,000000,34.4567,34.5928,34.1658,34.2173,655045.08277914,0
+LAZ.US,D,20171010,000000,34.37,34.5257,34.2173,34.41,592268.57140411,0
+LAZ.US,D,20171011,000000,34.2095,34.3506,34.1171,34.2173,1213746.372297,0
+LAZ.US,D,20171012,000000,34.2932,34.584,34.192,34.334,384833.50002315,0
+LAZ.US,D,20171013,000000,34.2932,34.981,34.194,34.6386,532471.77557162,0
+LAZ.US,D,20171016,000000,34.7466,35.1279,34.6911,35.0501,1061044.9443641,0
+LAZ.US,D,20171017,000000,35.1046,35.2136,34.768,34.8234,446843.24085844,0
+LAZ.US,D,20171018,000000,34.9752,35.1279,34.9217,35.1231,263167.77778427,0
+LAZ.US,D,20171019,000000,34.7982,35.0657,34.6853,34.9295,501535.7706046,0
+LAZ.US,D,20171020,000000,35.1279,35.2671,35.0044,35.1493,976094.78573162,0
+LAZ.US,D,20171023,000000,35.1279,35.231,34.7135,34.7777,684962.4957825,0
+LAZ.US,D,20171024,000000,35.0142,35.1727,34.6911,34.8448,772896.48132767,0
+LAZ.US,D,20171025,000000,34.8905,35.0142,34.3088,34.5686,1137605.8521313,0
+LAZ.US,D,20171026,000000,34.6094,35.6864,34.6094,34.7982,1946600.1636949,0
+LAZ.US,D,20171027,000000,35.1143,36.2652,34.8448,36.0454,1371253.9919777,0
+LAZ.US,D,20171030,000000,35.8158,36.5552,35.7749,36.1807,1618979.4633421,0
+LAZ.US,D,20171031,000000,36.3421,36.6408,36.2566,36.3042,1172857.7679514,0
+LAZ.US,D,20171101,000000,36.4794,36.6467,36.1719,36.1953,637936.64359129,0
+LAZ.US,D,20171102,000000,36.097,36.2876,35.6786,35.7915,1245671.1617939,0
+LAZ.US,D,20171103,000000,35.8061,36.3003,35.6922,36.2166,810881.43047914,0
+LAZ.US,D,20171106,000000,36.0853,36.347,36.0318,36.2916,652117.78720647,0
+LAZ.US,D,20171107,000000,36.2322,36.2322,35.6611,35.7389,457896.65960437,0
+LAZ.US,D,20171108,000000,35.9141,36.7323,35.7915,36.5465,986598.30871513,0
+LAZ.US,D,20171109,000000,36.2079,37.1711,36.133,37.101,841670.453962,0
+LAZ.US,D,20171110,000000,37.1409,37.2236,36.4326,36.4326,612857.28545469,0
+LAZ.US,D,20171113,000000,36.4229,36.9473,36.4161,36.7391,419046.26702868,0
+LAZ.US,D,20171114,000000,36.5913,36.703,35.8158,35.8226,786630.5134351,0
+LAZ.US,D,20171115,000000,35.4004,35.6076,35.1163,35.3751,1046690.0953585,0
+LAZ.US,D,20171116,000000,35.6922,36.0065,35.3751,35.4374,526630.54637939,0
+LAZ.US,D,20171117,000000,35.3303,35.6338,34.982,35.5133,688092.27633684,0
+LAZ.US,D,20171120,000000,35.4753,36.4161,35.4753,36.2916,439328.68400037,0
+LAZ.US,D,20171121,000000,36.3771,36.8227,36.3771,36.5863,623299.13788542,0
+LAZ.US,D,20171122,000000,36.563,36.7537,36.4638,36.6934,351620.82381545,0
+LAZ.US,D,20171124,000000,36.7449,36.8305,36.525,36.6243,184673.4981869,0
+LAZ.US,D,20171127,000000,36.4696,36.7858,36.4005,36.7108,485469.56375898,0
+LAZ.US,D,20171128,000000,36.6836,37.065,36.5776,36.9258,732078.79811781,0
+LAZ.US,D,20171129,000000,37.2109,37.8346,37.1118,37.5476,541985.48618278,0
+LAZ.US,D,20171130,000000,37.8258,38.3998,37.7957,37.9396,610621.72791587,0
+LAZ.US,D,20171201,000000,37.9396,38.0292,36.8043,37.8861,496908.42345989,0
+LAZ.US,D,20171204,000000,38.5029,39.2813,38.2879,39.0906,1678427.8205514,0
+LAZ.US,D,20171205,000000,38.9641,40.2289,38.6412,38.6966,1263634.7659804,0
+LAZ.US,D,20171206,000000,38.572,38.8435,38.3804,38.5029,460480.65576648,0
+LAZ.US,D,20171207,000000,38.3648,39.0867,38.3648,38.8805,570475.22588894,0
+LAZ.US,D,20171208,000000,38.827,39.6764,38.6664,39.5051,644269.18152077,0
+LAZ.US,D,20171211,000000,39.6666,39.7055,38.9641,39.0517,325283.38640184,0
+LAZ.US,D,20171212,000000,39.1043,39.5207,39.005,39.1821,753715.91156591,0
+LAZ.US,D,20171213,000000,39.1344,39.5751,38.6198,39.1267,675572.12627693,0
+LAZ.US,D,20171214,000000,39.2726,39.9137,39.2112,39.3835,849231.26373466,0
+LAZ.US,D,20171215,000000,39.4836,39.7677,39.4428,39.6968,974797.64843783,0
+LAZ.US,D,20171218,000000,40.1287,40.2912,39.3913,39.69,585440.61336717,0
+LAZ.US,D,20171219,000000,39.69,39.8709,39.3134,39.3134,821479.51497695,0
+LAZ.US,D,20171220,000000,39.7969,39.9536,38.6499,38.6499,564939.26593305,0
+LAZ.US,D,20171221,000000,38.5185,39.6608,38.5185,39.259,998245.82045299,0
+LAZ.US,D,20171222,000000,39.3669,39.6666,39.2278,39.4282,518544.50906544,0
+LAZ.US,D,20171226,000000,39.4117,39.8904,39.3495,39.5605,354406.2771167,0
+LAZ.US,D,20171227,000000,39.5353,39.9439,39.5353,39.7289,480323.15612824,0
+LAZ.US,D,20171228,000000,39.7055,40.153,39.7055,40.1287,487561.22334128,0
+LAZ.US,D,20171229,000000,40.1909,40.8137,40.1861,40.4478,944881.26327702,0
+LAZ.US,D,20180102,000000,40.6677,40.6677,40.2007,40.5238,754928.76577087,0
+LAZ.US,D,20180103,000000,41.2067,41.6757,40.8137,41.6611,1064116.1378932,0
+LAZ.US,D,20180104,000000,41.9169,42.9035,41.9169,42.8811,1362585.1679399,0
+LAZ.US,D,20180105,000000,42.9569,43.0776,42.7653,43.0426,1195826.9653399,0
+LAZ.US,D,20180108,000000,43.9114,44.0972,42.9929,43.2109,1104255.4450224,0
+LAZ.US,D,20180109,000000,43.4794,44.2976,43.4716,43.9367,799178.41524377,0
+LAZ.US,D,20180110,000000,43.8725,44.356,43.5125,43.5728,782420.4703643,0
+LAZ.US,D,20180111,000000,43.8812,44.2753,43.6263,44.1196,713979.51871505,0
+LAZ.US,D,20180112,000000,44.3044,44.9836,44.2198,44.4572,734449.00303023,0
+LAZ.US,D,20180116,000000,44.2413,45.0098,43.1263,43.2021,1314367.0183946,0
+LAZ.US,D,20180117,000000,43.6798,44.2899,43.1263,43.8043,781945.60710777,0
+LAZ.US,D,20180118,000000,43.8345,44.0203,43.2644,43.5495,717970.63132343,0
+LAZ.US,D,20180119,000000,43.5261,44.7364,43.4687,44.6605,910800.06011746,0
+LAZ.US,D,20180122,000000,44.6965,45.7297,44.6683,45.397,1091993.2834417,0
+LAZ.US,D,20180123,000000,45.2531,45.7609,45.2531,45.3055,1013336.6047219,0
+LAZ.US,D,20180124,000000,45.5673,45.791,44.2461,45.4224,1330301.6613942,0
+LAZ.US,D,20180125,000000,45.7978,45.9457,45.1908,45.7541,1429185.2535882,0
+LAZ.US,D,20180126,000000,46.044,46.0674,45.4136,45.5615,834448.83222972,0
+LAZ.US,D,20180129,000000,45.3766,45.7541,44.4417,44.7131,1209562.0252899,0
+LAZ.US,D,20180130,000000,44.2568,44.8561,44.2335,44.4417,1017819.0260676,0
+LAZ.US,D,20180131,000000,44.5973,45.5215,44.5107,45.1207,1479602.9861831,0
+LAZ.US,D,20180201,000000,43.7431,46.224,43.3715,45.7609,2709006.4839922,0
+LAZ.US,D,20180202,000000,45.5381,45.791,43.928,44.7744,1273043.6366518,0
+LAZ.US,D,20180205,000000,43.928,44.8969,43.1409,43.6507,2235226.5735154,0
+LAZ.US,D,20180206,000000,42.6806,44.3122,41.986,43.7557,2264955.8913328,0
+LAZ.US,D,20180207,000000,43.7275,44.7841,43.3335,44.0203,1266996.8389503,0
+LAZ.US,D,20180208,000000,44.1352,44.4913,41.7758,41.7758,1344683.2343061,0
+LAZ.US,D,20180209,000000,42.5581,43.026,41.411,42.812,1333964.8922303,0
+LAZ.US,D,20180212,000000,43.1068,43.6147,42.4871,43.1068,1471716.3503232,0
+LAZ.US,D,20180213,000000,42.8918,43.8705,42.5319,43.3617,1437693.7341888,0
+LAZ.US,D,20180214,000000,43.2245,44.967,43.1263,44.9261,960323.56969687,0
+LAZ.US,D,20180215,000000,45.0458,45.1275,43.7577,44.4115,1231155.969351,0
+LAZ.US,D,20180216,000000,44.1478,44.3784,43.7567,44.069,1042650.6741504,0
+LAZ.US,D,20180220,000000,43.5057,44.1089,43.5057,43.5057,1086955.8271208,0
+LAZ.US,D,20180221,000000,43.5923,44.0427,42.6048,42.63,1032061.8402356,0
+LAZ.US,D,20180222,000000,42.7089,43.0446,42.238,42.3022,1230977.1247478,0
+LAZ.US,D,20180223,000000,42.5746,42.6778,42.1922,42.3752,807937.68942573,0
+LAZ.US,D,20180226,000000,42.5892,43.4522,42.4326,43.28,1147777.3819723,0
+LAZ.US,D,20180227,000000,43.3529,43.711,43.1224,43.1224,1166987.7591679,0
+LAZ.US,D,20180228,000000,43.1623,43.7198,42.6446,42.9297,1167077.1814694,0
+LAZ.US,D,20180301,000000,42.7147,43.1749,41.9607,42.5319,992991.48935487,0
+LAZ.US,D,20180302,000000,42.0152,42.3898,40.982,41.8799,1660557.7500365,0
+LAZ.US,D,20180305,000000,41.1016,42.9783,41.0306,42.9297,1638261.789516,0
+LAZ.US,D,20180306,000000,43.1224,43.496,42.3343,43.3199,1297328.4724999,0
+LAZ.US,D,20180307,000000,42.8918,43.5923,42.5669,43.2576,1010525.455357,0
+LAZ.US,D,20180308,000000,43.3374,44.0359,42.9735,43.9016,1088979.6490951,0
+LAZ.US,D,20180309,000000,43.8705,44.9904,43.8384,44.6012,2107298.2066402,0
+LAZ.US,D,20180312,000000,44.6245,45.6354,44.1906,45.1976,1635307.7700371,0
+LAZ.US,D,20180313,000000,45.3425,45.5001,44.0787,44.2918,2040355.8494239,0
+LAZ.US,D,20180314,000000,44.4659,44.9193,43.9805,44.499,998369.16155858,0
+LAZ.US,D,20180315,000000,44.7919,44.8823,44.0359,44.0593,1432045.7393954,0
+LAZ.US,D,20180316,000000,44.1157,45.1704,43.9805,44.6323,5949277.0285637,0
+LAZ.US,D,20180319,000000,44.394,44.536,43.1924,43.3675,923228.73219072,0
+LAZ.US,D,20180320,000000,43.4415,43.8608,43.2177,43.5057,701478.89766352,0
+LAZ.US,D,20180321,000000,43.2245,43.8384,43.1623,43.2177,891709.94049979,0
+LAZ.US,D,20180322,000000,42.7867,42.9735,41.196,41.3876,1404574.5916528,0
+LAZ.US,D,20180323,000000,41.4275,41.8566,40.3146,40.3865,980323.32996825,0
+LAZ.US,D,20180326,000000,41.1658,41.8177,40.6093,41.7944,1041780.0915135,0
+LAZ.US,D,20180327,000000,41.9519,42.1368,40.9197,41.1804,984111.95759496,0
+LAZ.US,D,20180328,000000,41.2679,41.5073,40.7514,40.9897,951700.99857358,0
+LAZ.US,D,20180329,000000,41.1658,41.9976,41.0141,41.8099,653109.65526393,0
+LAZ.US,D,20180402,000000,41.699,41.7758,40.7115,41.0861,1029152.0179862,0
+LAZ.US,D,20180403,000000,41.3478,41.5219,40.6015,40.8788,1321241.2293461,0
+LAZ.US,D,20180404,000000,40.155,41.4451,39.7833,41.3644,770670.17437178,0
+LAZ.US,D,20180405,000000,41.7544,42.5319,41.593,42.3022,544657.87680389,0
+LAZ.US,D,20180406,000000,41.6727,42.3177,41.483,41.6026,893909.52354948,0
+LAZ.US,D,20180409,000000,41.914,42.2234,41.3089,41.4032,511180.01721917,0
+LAZ.US,D,20180410,000000,42.1057,42.3022,41.768,41.9296,539811.59919676,0
+LAZ.US,D,20180411,000000,41.5784,42.0775,41.4597,41.8566,553049.18335419,0
+LAZ.US,D,20180412,000000,42.2954,42.6446,41.8799,42.3343,519941.34708624,0
+LAZ.US,D,20180413,000000,42.7731,42.7731,41.8935,41.9763,440363.72144479,0
+LAZ.US,D,20180416,000000,42.3109,42.6778,41.985,42.0074,1000906.9048061,0
+LAZ.US,D,20180417,000000,43.1379,43.1787,42.3898,42.7487,1405791.557228,0
+LAZ.US,D,20180418,000000,42.9647,42.9959,41.9607,42.0483,560004.59386691,0
+LAZ.US,D,20180419,000000,42.1057,42.7021,42.1057,42.5319,495155.95191797,0
+LAZ.US,D,20180420,000000,42.7313,42.884,42.02,42.1281,488137.84300991,0
+LAZ.US,D,20180423,000000,42.1582,42.6116,41.8576,42.1125,332816.44442574,0
+LAZ.US,D,20180424,000000,42.4871,42.4987,41.3322,41.4363,689876.6109977,0
+LAZ.US,D,20180425,000000,41.3644,42.0969,40.8866,41.2845,1141421.2036642,0
+LAZ.US,D,20180426,000000,41.7622,43.3199,41.4985,42.6378,881933.10219671,0
+LAZ.US,D,20180427,000000,42.5746,42.7653,41.9296,42.5581,747021.57306002,0
+LAZ.US,D,20180430,000000,42.6204,43.7042,42.6204,43.2888,1278550.8170165,0
+LAZ.US,D,20180501,000000,42.9929,43.8705,42.8762,43.7995,1539742.0535836,0
+LAZ.US,D,20180502,000000,43.8608,43.9016,42.1495,42.3654,1836566.5355557,0
+LAZ.US,D,20180503,000000,42.1427,42.6602,40.695,41.7155,1397378.6659842,0
+LAZ.US,D,20180504,000000,41.5054,42.8442,41.378,42.4054,675485.78750301,0
+LAZ.US,D,20180507,000000,42.5473,43.4075,42.4268,43.3111,396218.91191164,0
+LAZ.US,D,20180508,000000,43.5271,44.0399,43.2702,43.6069,1192118.5094318,0
+LAZ.US,D,20180509,000000,43.7198,44.1196,43.5835,44.105,556909.75995915,0
+LAZ.US,D,20180510,000000,44.0739,44.714,43.8842,44.536,497678.27752728,0
+LAZ.US,D,20180511,000000,44.6333,44.714,44.144,44.4747,501606.69174032,0
+LAZ.US,D,20180514,000000,44.5214,44.6421,44.0641,44.3852,562730.43230044,0
+LAZ.US,D,20180515,000000,44.2568,44.5029,44.0019,44.2655,871360.71376256,0
+LAZ.US,D,20180516,000000,44.1196,44.825,44.0467,44.6177,546277.75665731,0
+LAZ.US,D,20180517,000000,44.6731,45.0837,44.2393,44.964,591994.13744418,0
+LAZ.US,D,20180518,000000,45.0293,45.1645,43.928,44.1372,561614.19529485,0
+LAZ.US,D,20180521,000000,44.4981,44.6012,43.7839,44.0175,545186.18787284,0
+LAZ.US,D,20180522,000000,44.1196,44.7452,44.0826,44.2655,393845.62347158,0
+LAZ.US,D,20180523,000000,44.0019,44.144,43.3276,43.8978,415319.30995477,0
+LAZ.US,D,20180524,000000,43.7198,43.7198,42.6602,43.3733,559393.02755169,0
+LAZ.US,D,20180525,000000,43.1496,43.6866,42.9405,43.5436,465271.4298761,0
+LAZ.US,D,20180529,000000,42.9969,43.3179,40.9216,41.2719,1014665.6051347,0
+LAZ.US,D,20180530,000000,41.7856,42.2925,41.2641,41.554,967900.82495027,0
+LAZ.US,D,20180531,000000,41.3302,41.7768,40.7747,41.2641,675458.03575425,0
+LAZ.US,D,20180601,000000,41.6913,41.8849,40.9216,41.4013,879281.26842653,0
+LAZ.US,D,20180604,000000,41.7223,41.843,41.0958,41.5054,582011.73063177,0
+LAZ.US,D,20180605,000000,41.3127,41.5462,40.9839,41.5287,1215014.7299994,0
+LAZ.US,D,20180606,000000,41.7223,42.9307,41.627,42.9307,656314.46832417,0
+LAZ.US,D,20180607,000000,43.1496,43.1496,41.6649,41.9958,428575.39527804,0
+LAZ.US,D,20180608,000000,42.0181,42.0492,41.6104,41.9958,905316.52013144,0
+LAZ.US,D,20180611,000000,42.1008,42.8227,41.9772,42.5571,519043.01270053,0
+LAZ.US,D,20180612,000000,42.7799,43.495,42.1465,42.3625,852964.38786385,0
+LAZ.US,D,20180613,000000,42.5153,44.3044,42.2682,43.4541,1593791.1538956,0
+LAZ.US,D,20180614,000000,43.6477,43.6477,42.6602,43.0698,858737.77944799,0
+LAZ.US,D,20180615,000000,42.5395,43.2858,42.2682,43.2858,968058.08485989,0
+LAZ.US,D,20180618,000000,42.7663,43.029,42.5395,42.8782,467010.53946492,0
+LAZ.US,D,20180619,000000,42.4442,42.4773,41.5774,41.7632,1177963.0618803,0
+LAZ.US,D,20180620,000000,41.9958,42.2458,41.2398,41.7291,1199893.1104542,0
+LAZ.US,D,20180621,000000,41.592,41.6707,40.295,40.695,845828.07706293,0
+LAZ.US,D,20180622,000000,41.0247,41.2485,40.2387,40.5733,1225509.0024,0
+LAZ.US,D,20180625,000000,40.4401,40.4498,39.436,40.118,1017376.02593,0
+LAZ.US,D,20180626,000000,40.2055,40.3923,39.5877,40.0041,886784.51901657,0
+LAZ.US,D,20180627,000000,39.9312,40.2756,39.1879,39.2366,753162.93227584,0
+LAZ.US,D,20180628,000000,39.1879,39.6772,38.9399,39.0994,693085.53542814,0
+LAZ.US,D,20180629,000000,39.436,39.8359,39.0848,39.2366,709752.00232096,0
+LAZ.US,D,20180702,000000,38.9057,39.4282,38.5866,39.3883,504850.56281733,0
+LAZ.US,D,20180703,000000,39.4672,39.7483,39.1393,39.3718,418127.37579203,0
+LAZ.US,D,20180705,000000,39.6277,39.9244,38.969,39.6189,997885.04771915,0
+LAZ.US,D,20180706,000000,39.901,40.5442,39.5051,40.0305,377888.3679359,0
+LAZ.US,D,20180709,000000,40.0694,41.0247,40.0616,40.9907,604267.60529291,0
+LAZ.US,D,20180710,000000,41.0958,41.0958,40.3671,40.728,582319.0555532,0
+LAZ.US,D,20180711,000000,40.7105,40.767,40.1977,40.3671,707708.65133836,0
+LAZ.US,D,20180712,000000,40.7747,40.7747,40.0382,40.1823,852742.37387378,0
+LAZ.US,D,20180713,000000,40.0694,40.2299,39.5731,40.1316,993693.50581419,0
+LAZ.US,D,20180716,000000,40.264,40.763,40.264,40.4848,615710.576364,0
+LAZ.US,D,20180717,000000,40.4401,41.1444,40.4041,40.9119,450980.30710843,0
+LAZ.US,D,20180718,000000,40.9216,41.7457,40.9216,41.5385,360432.5179673,0
+LAZ.US,D,20180719,000000,41.3302,41.4567,40.5286,40.8399,699402.65571942,0
+LAZ.US,D,20180720,000000,40.6872,40.9907,40.6229,40.767,555559.17485295,0
+LAZ.US,D,20180723,000000,40.8555,41.3702,40.695,41.2485,477568.5381034,0
+LAZ.US,D,20180724,000000,41.6104,41.9792,41.1036,41.8186,805325.94151487,0
+LAZ.US,D,20180725,000000,42.7731,42.7731,41.2339,42.1397,976590.20583907,0
+LAZ.US,D,20180726,000000,42.2925,43.5505,41.6562,42.7147,1255776.9097118,0
+LAZ.US,D,20180727,000000,42.7955,42.9307,41.9792,42.3868,400045.56971256,0
+LAZ.US,D,20180730,000000,42.4131,42.9181,42.3547,42.67,760444.16887582,0
+LAZ.US,D,20180731,000000,43.0212,43.7002,42.7731,43.5582,821741.61482633,0
+LAZ.US,D,20180801,000000,43.7586,43.8316,42.5473,42.8928,1105410.7400447,0
+LAZ.US,D,20180802,000000,42.5473,42.6738,41.9539,42.3401,823300.85196949,0
+LAZ.US,D,20180803,000000,42.4141,42.9151,42.2049,42.7994,625477.13624163,0
+LAZ.US,D,20180806,000000,42.8558,43.3111,42.6136,42.9803,324696.48830774,0
+LAZ.US,D,20180807,000000,43.1097,43.277,42.5319,42.6972,662186.53279279,0
+LAZ.US,D,20180808,000000,42.5591,42.7537,42.3237,42.4278,895305.33372773,0
+LAZ.US,D,20180809,000000,42.4141,42.5319,42.0881,42.2769,315191.00043695,0
+LAZ.US,D,20180810,000000,41.7486,41.7486,40.7397,40.98,661667.47230677,0
+LAZ.US,D,20180813,000000,41.0375,41.7185,40.2231,40.2688,750073.23758082,0
+LAZ.US,D,20180814,000000,40.4498,40.7864,40.1725,40.5928,637773.21662638,0
+LAZ.US,D,20180815,000000,40.0421,40.3661,39.2658,39.436,682259.26988499,0
+LAZ.US,D,20180816,000000,39.7677,39.8728,39.3387,39.5323,714777.1245312,0
+LAZ.US,D,20180817,000000,39.436,39.8894,39.3543,39.6209,611859.25034196,0
+LAZ.US,D,20180820,000000,39.7425,40.0178,38.8931,39.0809,702664.00011974,0
+LAZ.US,D,20180821,000000,39.1529,39.686,38.9651,39.3387,1095224.8204081,0
+LAZ.US,D,20180822,000000,39.1461,39.9779,39.0887,39.8067,828705.24807942,0
+LAZ.US,D,20180823,000000,39.7775,39.8641,39.1529,39.1529,619325.49860033,0
+LAZ.US,D,20180824,000000,39.3153,39.4846,39.0294,39.1694,636652.86825061,0
+LAZ.US,D,20180827,000000,39.4594,39.8806,39.2346,39.6627,1016112.8074402,0
+LAZ.US,D,20180828,000000,39.8242,39.9857,39.3543,39.3543,722651.42628056,0
+LAZ.US,D,20180829,000000,39.3942,39.5391,39.0254,39.1694,734352.38583085,0
+LAZ.US,D,20180830,000000,39.0624,39.1694,38.4116,38.5876,1219028.4551439,0
+LAZ.US,D,20180831,000000,38.4174,39.007,38.2627,38.9437,777152.77731306,0
+LAZ.US,D,20180904,000000,38.6431,39.3153,38.5137,38.6431,1055434.9797448,0
+LAZ.US,D,20180905,000000,38.5536,39.0254,37.8579,37.9806,1427079.2042102,0
+LAZ.US,D,20180906,000000,37.9231,38.2374,37.495,37.6555,672187.44077104,0
+LAZ.US,D,20180907,000000,37.6877,37.8181,37.0241,37.066,664080.84660614,0
+LAZ.US,D,20180910,000000,37.3004,37.5398,37.0241,37.3628,1080371.4677674,0
+LAZ.US,D,20180911,000000,37.1701,37.9883,36.92,37.8901,845391.24398063,0
+LAZ.US,D,20180912,000000,38.0185,38.4728,37.6313,38.3522,694487.51266167,0
+LAZ.US,D,20180913,000000,38.5293,39.0624,38.252,38.609,712203.40679456,0
+LAZ.US,D,20180914,000000,38.6684,39.4476,38.6518,38.9019,613574.71955221,0
+LAZ.US,D,20180917,000000,39.0166,39.0166,38.2627,38.3852,474728.6091472,0
+LAZ.US,D,20180918,000000,38.5049,38.7394,37.8667,38.5467,1230319.305518,0
+LAZ.US,D,20180919,000000,38.6266,39.1101,38.5536,39.0254,584685.14909543,0
+LAZ.US,D,20180920,000000,39.3873,39.6938,39.0974,39.3153,718664.42504237,0
+LAZ.US,D,20180921,000000,39.3873,39.6627,39.0712,39.5887,1020279.6811241,0
+LAZ.US,D,20180924,000000,39.5255,39.7191,39.0974,39.6209,635788.45266894,0
+LAZ.US,D,20180925,000000,39.7599,39.83,39.294,39.3631,710579.41557096,0
+LAZ.US,D,20180926,000000,39.5975,39.7113,38.9515,39.007,575813.84007588,0
+LAZ.US,D,20180927,000000,39.0478,39.5489,38.6431,38.7481,774413.57692642,0
+LAZ.US,D,20180928,000000,38.4573,39.2726,38.2627,38.9359,790136.48436148,0
+LAZ.US,D,20181001,000000,39.1597,39.258,38.7569,38.9573,501113.32731796,0
+LAZ.US,D,20181002,000000,38.6907,39.0118,38.2549,38.5049,1692012.8154895,0
+LAZ.US,D,20181003,000000,38.7316,38.9826,38.3181,38.6431,807140.08360959,0
+LAZ.US,D,20181004,000000,38.6742,38.8552,38.2218,38.3687,1846054.5501032,0
+LAZ.US,D,20181005,000000,38.3123,38.4943,37.962,38.0924,745234.15487151,0
+LAZ.US,D,20181008,000000,37.9718,38.2072,37.389,37.6799,651389.04684095,0
+LAZ.US,D,20181009,000000,37.4863,37.745,37.066,37.567,602979.71858204,0
+LAZ.US,D,20181010,000000,37.3987,37.5436,35.3916,35.6251,1433607.0322236,0
+LAZ.US,D,20181011,000000,35.2642,35.5201,34.1288,34.4859,3015168.9155,0
+LAZ.US,D,20181012,000000,35.0511,35.3819,34.4527,34.8818,951355.64347793,0
+LAZ.US,D,20181015,000000,34.7768,35.0705,34.6463,34.6717,1382192.2923585,0
+LAZ.US,D,20181016,000000,34.946,35.3819,34.8088,35.3595,573876.35687558,0
+LAZ.US,D,20181017,000000,35.1902,35.4792,34.7028,34.946,786340.66183696,0
+LAZ.US,D,20181018,000000,34.7592,34.9051,33.4419,33.7727,1516655.6821448,0
+LAZ.US,D,20181019,000000,33.7727,34.1862,33.5567,33.943,1616044.9728717,0
+LAZ.US,D,20181022,000000,34.0899,34.2202,32.9807,33.5548,1190804.9266573,0
+LAZ.US,D,20181023,000000,32.8494,33.2075,32.1227,32.5585,1576314.747076,0
+LAZ.US,D,20181024,000000,32.5176,32.6656,31.7675,31.8395,2307747.0322321,0
+LAZ.US,D,20181025,000000,31.5418,32.6656,31.1448,32.3172,1487828.8100834,0
+LAZ.US,D,20181026,000000,31.8162,31.825,30.5378,30.7304,1197205.3021948,0
+LAZ.US,D,20181029,000000,31.2158,31.9845,30.779,31.1195,1318407.4674453,0
+LAZ.US,D,20181030,000000,31.177,32.0905,31.0223,31.427,1790538.7184772,0
+LAZ.US,D,20181031,000000,31.6527,32.7375,31.5486,32.1479,2032960.5223013,0
+LAZ.US,D,20181101,000000,32.3026,33.6481,32.1557,33.5061,1508016.6655408,0
+LAZ.US,D,20181102,000000,33.8661,34.9548,33.547,33.5635,1339894.5158815,0
+LAZ.US,D,20181105,000000,33.4906,33.9974,33.2161,33.726,1498476.2310234,0
+LAZ.US,D,20181106,000000,33.5372,34.1366,33.5148,34.0947,1261000.4055336,0
+LAZ.US,D,20181107,000000,34.3632,34.4206,33.3504,34.1268,1477560.663043,0
+LAZ.US,D,20181108,000000,33.9322,34.5374,33.6549,34.0947,907790.53714106,0
+LAZ.US,D,20181109,000000,33.7863,34.0217,32.8504,32.9671,765336.69939755,0
+LAZ.US,D,20181112,000000,32.8504,32.9331,31.4853,31.5613,1007702.9997241,0
+LAZ.US,D,20181113,000000,31.5613,31.8999,30.8559,30.8647,1450361.8935754,0
+LAZ.US,D,20181114,000000,31.1507,31.5525,29.9092,30.2361,1445655.4025546,0
+LAZ.US,D,20181115,000000,29.9676,31.1994,29.8528,31.176,1345037.8399846,0
+LAZ.US,D,20181116,000000,31.0466,31.4299,30.8014,31.1439,660697.18894279,0
+LAZ.US,D,20181119,000000,31.0777,31.4853,30.6049,31.0534,909901.72573175,0
+LAZ.US,D,20181120,000000,30.8899,31.3404,30.2848,31.176,1204555.4042455,0
+LAZ.US,D,20181121,000000,31.5185,32.1771,31.248,31.7393,1466850.5437077,0
+LAZ.US,D,20181123,000000,31.4795,32.5497,31.356,32.3697,641954.48010587,0
+LAZ.US,D,20181126,000000,32.7054,33.3504,32.6314,33.187,968184.50949312,0
+LAZ.US,D,20181127,000000,32.9233,33.1637,32.5167,32.6888,917488.23156807,0
+LAZ.US,D,20181128,000000,32.6227,33.5294,32.2792,33.4487,921841.14475284,0
+LAZ.US,D,20181129,000000,33.1198,33.4487,32.8504,32.8776,694487.51266167,0
+LAZ.US,D,20181130,000000,32.5906,33.0556,32.5906,32.8037,963471.85141704,0
+LAZ.US,D,20181203,000000,33.3845,33.6871,32.9749,33.0401,1134314.7002971,0
+LAZ.US,D,20181204,000000,32.828,33.0654,30.2624,30.3578,1826462.8433228,0
+LAZ.US,D,20181206,000000,29.8363,30.35,29.2311,30.2848,1399148.6108495,0
+LAZ.US,D,20181207,000000,30.1875,30.8014,28.9763,29.0103,1259842.0269835,0
+LAZ.US,D,20181210,000000,28.7962,28.9859,28.2903,28.6746,1597676.3987217,0
+LAZ.US,D,20181211,000000,29.1494,29.558,28.9937,29.2954,2411009.2336745,0
+LAZ.US,D,20181212,000000,29.8178,30.4891,29.3849,30.2439,2969305.5532289,0
+LAZ.US,D,20181213,000000,30.35,30.7596,30.2537,30.4891,1517670.1627383,0
+LAZ.US,D,20181214,000000,29.9968,30.6681,29.9404,30.0708,1268573.5494167,0
+LAZ.US,D,20181217,000000,29.8363,30.1943,29.0005,29.1309,1347650.6157381,0
+LAZ.US,D,20181218,000000,29.344,29.632,29.1397,29.3849,1734243.7822009,0
+LAZ.US,D,20181219,000000,29.3849,29.6962,28.6084,28.7641,1681723.0837557,0
+LAZ.US,D,20181220,000000,28.5024,28.733,27.8156,28.1493,1185822.973834,0
+LAZ.US,D,20181221,000000,28.1765,28.7962,28.0695,28.4548,1338992.0701256,0
+LAZ.US,D,20181224,000000,28.265,28.805,27.7834,27.7834,448205.13223266,0
+LAZ.US,D,20181226,000000,27.9061,29.5736,27.4215,29.4754,1226203.8239615,0
+LAZ.US,D,20181227,000000,28.911,29.8528,28.7243,29.8528,1742436.7151398,0
+LAZ.US,D,20181228,000000,29.884,30.562,29.703,30.1232,982301.92687042,0
+LAZ.US,D,20181231,000000,30.4891,30.6205,29.6709,30.1787,1169684.8180101,0
+LAZ.US,D,20190102,000000,29.6223,30.9882,29.4977,30.8014,695927.52006943,0
+LAZ.US,D,20190103,000000,30.6603,30.6603,29.6223,29.6894,1363006.5833839,0
+LAZ.US,D,20190104,000000,30.2021,31.5525,30.2021,31.4387,951621.8546975,0
+LAZ.US,D,20190107,000000,31.1361,31.7227,30.8014,31.1935,1663769.7579945,0
+LAZ.US,D,20190108,000000,30.8014,31.356,30.5056,30.7255,1357028.651133,0
+LAZ.US,D,20190109,000000,30.7752,31.2256,30.5378,30.5961,1275986.3498627,0
+LAZ.US,D,20190110,000000,30.276,30.7255,30.0415,30.3188,1486928.4200126,0
+LAZ.US,D,20190111,000000,30.1058,30.5154,29.8003,30.136,1235341.3442006,0
+LAZ.US,D,20190114,000000,29.8003,30.6681,29.8003,30.3821,1229902.0014441,0
+LAZ.US,D,20190115,000000,30.276,30.8501,30.1146,30.7596,1170918.229066,0
+LAZ.US,D,20190116,000000,31.2158,32.18,31.1021,31.7802,1332420.0448828,0
+LAZ.US,D,20190117,000000,31.389,32.288,31.3812,32.002,705444.31420824,0
+LAZ.US,D,20190118,000000,32.3533,32.5565,32.1655,32.2073,894785.24539917,0
+LAZ.US,D,20190122,000000,31.6751,32.0186,31.0193,31.1994,666636.06317695,0
+LAZ.US,D,20190123,000000,31.4387,31.5525,30.8647,31.176,753655.26885565,0
+LAZ.US,D,20190124,000000,31.0777,31.9523,31.0777,31.3229,549885.48399581,0
+LAZ.US,D,20190125,000000,31.5525,32.0068,31.4533,31.8298,1544343.7046647,0
+LAZ.US,D,20190128,000000,31.4795,31.6897,31.2665,31.6829,422155.49073209,0
+LAZ.US,D,20190129,000000,31.7325,31.9115,31.5525,31.8142,900845.40505381,0
+LAZ.US,D,20190130,000000,32.0682,32.6149,31.7695,32.5322,812090.17331392,0
+LAZ.US,D,20190131,000000,32.2792,32.6052,31.8541,32.5322,1115006.6780596,0
+LAZ.US,D,20190201,000000,32.5906,33.2211,32.5906,33.0313,616639.74602611,0
+LAZ.US,D,20190204,000000,32.9749,33.6773,32.8358,33.6549,1173406.6358713,0
+LAZ.US,D,20190205,000000,33.9322,34.1453,31.3404,32.4262,2164698.0736542,0
+LAZ.US,D,20190206,000000,32.467,32.6149,31.4387,31.7578,1093510.3790403,0
+LAZ.US,D,20190207,000000,31.5613,31.9115,31.209,31.7481,1057262.4837926,0
+LAZ.US,D,20190208,000000,31.4795,31.7325,30.8773,31.6002,540356.35574645,0
+LAZ.US,D,20190211,000000,31.5525,31.8628,31.4795,31.7325,493395.25763568,0
+LAZ.US,D,20190212,000000,31.9611,32.1567,31.6897,31.8949,812845.63758566,0
+LAZ.US,D,20190213,000000,32.1245,32.5322,31.248,31.5281,1958046.2182937,0
+LAZ.US,D,20190214,000000,31.5934,31.6206,30.6643,30.7148,2137841.5757545,0
+LAZ.US,D,20190215,000000,31.0145,31.2353,30.4219,30.781,2695046.3265245,0
+LAZ.US,D,20190219,000000,30.5884,31.0008,30.3792,31.0008,1609325.9661447,0
+LAZ.US,D,20190220,000000,30.8997,31.0076,30.7392,30.8821,920878.05628669,0
+LAZ.US,D,20190221,000000,30.8821,30.923,30.563,30.5708,847102.60182069,0
+LAZ.US,D,20190222,000000,30.6233,30.8228,30.5154,30.5884,1787253.7336983,0
+LAZ.US,D,20190225,000000,30.7576,31.1935,30.7392,31.0427,2213722.0517559,0
+LAZ.US,D,20190226,000000,30.9415,31.823,30.9415,31.2353,919033.07891558,0
+LAZ.US,D,20190227,000000,31.2937,31.5281,30.8072,31.2168,936516.68063293,0
+LAZ.US,D,20190228,000000,31.3093,31.4971,30.9318,31.3686,1327505.9296675,0
+LAZ.US,D,20190301,000000,31.6206,32.1723,31.6206,32.0458,1198844.7110566,0
+LAZ.US,D,20190304,000000,32.1898,32.4574,31.3093,31.6118,1387489.7928436,0
+LAZ.US,D,20190305,000000,31.6459,31.8454,31.0008,31.393,756737.76865286,0
+LAZ.US,D,20190306,000000,31.3005,31.427,30.5552,30.5806,771284.82421463,0
+LAZ.US,D,20190307,000000,30.3296,30.3334,29.5503,29.5989,1409039.5396752,0
+LAZ.US,D,20190308,000000,29.3323,30.0007,29.1485,29.9783,958096.23489842,0
+LAZ.US,D,20190311,000000,30.2031,30.4881,29.7769,30.3792,1105791.041787,0
+LAZ.US,D,20190312,000000,30.5466,30.708,30.1224,30.563,1290750.2802018,0
+LAZ.US,D,20190313,000000,30.7148,30.8997,30.4784,30.6321,1569324.3899168,0
+LAZ.US,D,20190314,000000,30.4219,30.6643,29.7341,30.2119,2419991.549689,0
+LAZ.US,D,20190315,000000,30.1282,30.4385,30.0143,30.2624,4106581.4679027,0
+LAZ.US,D,20190318,000000,30.4706,31.4785,30.346,31.3852,1654392.7504421,0
+LAZ.US,D,20190319,000000,31.6294,31.9047,31.3511,31.4094,1287079.8544679,0
+LAZ.US,D,20190320,000000,31.3005,31.3852,30.6467,30.8647,902177.48899418,0
+LAZ.US,D,20190321,000000,30.7392,31.5369,30.5466,31.2771,981199.05181794,0
+LAZ.US,D,20190322,000000,30.9658,30.9658,29.7682,30.0941,2601501.3485176,0
+LAZ.US,D,20190325,000000,30.1622,30.8072,29.9851,30.4881,1179237.5866381,0
+LAZ.US,D,20190326,000000,30.7488,30.8413,30.17,30.313,1149906.0438863,0
+LAZ.US,D,20190327,000000,30.313,30.6643,29.9783,30.0688,1076335.130087,0
+LAZ.US,D,20190328,000000,29.9608,30.3218,29.8596,30.135,784096.88155777,0
+LAZ.US,D,20190329,000000,30.3626,30.5981,30.1224,30.2867,1267668.0201332,0
+LAZ.US,D,20190401,000000,30.6321,31.5535,30.6097,31.2266,1311196.1241384,0
+LAZ.US,D,20190402,000000,31.1429,31.57,31.0076,31.3171,972460.3344869,0
+LAZ.US,D,20190403,000000,31.2937,31.6693,31.1838,31.3686,1234105.8774597,0
+LAZ.US,D,20190404,000000,31.2684,32.0458,31.2353,32.0136,981660.55312135,0
+LAZ.US,D,20190405,000000,32.0798,32.1888,31.607,31.8628,1351745.5404436,0
+LAZ.US,D,20190408,000000,31.6945,31.7918,31.4921,31.6381,1073073.7856867,0
+LAZ.US,D,20190409,000000,31.427,31.6118,31.0076,31.0835,954648.85099718,0
+LAZ.US,D,20190410,000000,31.2266,31.6693,31.0661,31.4921,889028.29929576,0
+LAZ.US,D,20190411,000000,31.1662,31.7286,31.1662,31.6945,1490173.3189322,0
+LAZ.US,D,20190412,000000,32.039,32.5673,31.9553,32.3814,926810.76346556,0
+LAZ.US,D,20190415,000000,32.433,32.6071,31.7714,31.9465,1029530.2640433,0
+LAZ.US,D,20190416,000000,31.9709,32.18,31.8376,32.0224,622756.43702082,0
+LAZ.US,D,20190417,000000,32.0555,32.18,31.7549,31.8794,670023.83221047,0
+LAZ.US,D,20190418,000000,31.9309,32.0886,31.5934,31.6605,720999.6833082,0
+LAZ.US,D,20190422,000000,31.4921,31.5535,30.6905,30.9658,758584.80170906,0
+LAZ.US,D,20190423,000000,30.9658,31.2266,30.4483,31.209,1578246.0632212,0
+LAZ.US,D,20190424,000000,31.1838,31.6168,30.7966,31.5019,1588101.0175578,0
+LAZ.US,D,20190425,000000,32.684,34.2777,32.3309,33.941,2327165.0336221,0
+LAZ.US,D,20190426,000000,33.6569,33.7571,32.7424,33.0362,1174117.9029135,0
+LAZ.US,D,20190429,000000,32.9038,33.079,32.2734,32.3659,1287696.5599959,0
+LAZ.US,D,20190430,000000,32.1898,32.7765,31.8376,32.5847,1718152.9071342,0
+LAZ.US,D,20190501,000000,32.6674,32.7677,32.1985,32.3483,868648.23728214,0
+LAZ.US,D,20190502,000000,32.3483,32.5673,31.9173,31.9971,1188785.2160532,0
+LAZ.US,D,20190503,000000,32.072,32.8367,31.9884,32.8202,1064700.9803023,0
+LAZ.US,D,20190506,000000,32.1245,32.7015,32.0798,32.4145,575965.96077278,0
+LAZ.US,D,20190507,000000,31.9213,32.6003,31.8444,32.1323,1061493.0837144,0
+LAZ.US,D,20190508,000000,32.0059,32.3036,31.9971,32.2432,510411.19099433,0
+LAZ.US,D,20190509,000000,31.8949,32.2141,31.6488,32.1664,815975.41814,0
+LAZ.US,D,20190510,000000,31.7685,31.9047,31.2071,31.4377,1316293.195327,0
+LAZ.US,D,20190513,000000,30.8773,30.8773,29.2263,29.6466,1109196.2841438,0
+LAZ.US,D,20190514,000000,29.775,30.2741,29.74,30.061,1110106.9526401,0
+LAZ.US,D,20190515,000000,29.7575,29.8071,29.2895,29.74,916184.927219,0
+LAZ.US,D,20190516,000000,29.7973,30.2497,29.7575,29.9851,733353.32287557,0
+LAZ.US,D,20190517,000000,29.8752,30.0795,29.3751,29.4257,524845.18387598,0
+LAZ.US,D,20190520,000000,29.3323,29.6553,29.1553,29.307,1312879.7302297,0
+LAZ.US,D,20190521,000000,29.5629,29.9142,29.4948,29.5707,1590717.9046813,0
+LAZ.US,D,20190522,000000,29.4686,29.5853,28.8984,28.9763,969528.92754405,0
+LAZ.US,D,20190523,000000,28.7126,28.841,27.7465,27.8467,1575956.0300273,0
+LAZ.US,D,20190524,000000,28.1279,28.5958,28.1279,28.229,1464002.3920111,0
+LAZ.US,D,20190528,000000,28.1357,28.338,27.3992,27.4653,1126698.387027,0
+LAZ.US,D,20190529,000000,27.1423,27.3992,26.8377,27.2863,938066.66719318,0
+LAZ.US,D,20190530,000000,27.2707,27.7542,27.0245,27.119,633673.15270807,0
+LAZ.US,D,20190531,000000,26.7035,27.0323,26.363,26.4399,1881616.8743724,0
+LAZ.US,D,20190603,000000,26.4399,27.7698,26.4301,27.44,1954724.2311831,0
+LAZ.US,D,20190604,000000,27.9926,29.1621,27.9673,28.6717,1186452.0134725,0
+LAZ.US,D,20190605,000000,28.8594,29.5785,28.6182,28.7904,1341384.887574,0
+LAZ.US,D,20190606,000000,28.805,29.3109,28.5267,29.1027,677718.26151419,0
+LAZ.US,D,20190607,000000,29.1815,29.5707,28.9081,29.1621,1020294.0709197,0
+LAZ.US,D,20190610,000000,28.8654,29.3498,28.6094,29.2311,861959.03798899,0
+LAZ.US,D,20190611,000000,29.485,29.8509,29.128,29.5269,949438.71712856,0
+LAZ.US,D,20190612,000000,29.3927,29.4345,28.3467,28.6094,922915.24021402,0
+LAZ.US,D,20190613,000000,28.6192,29.1553,28.3565,28.5695,620529.10222238,0
+LAZ.US,D,20190614,000000,28.5871,28.5871,27.7212,28.4508,774809.29630685,0
+LAZ.US,D,20190617,000000,28.4508,28.8138,28.1279,28.1716,704125.59222097,0
+LAZ.US,D,20190618,000000,28.2212,29.2311,28.2212,28.7651,622507.69912454,0
+LAZ.US,D,20190619,000000,28.9081,29.2049,28.7739,29.019,1001365.3225819,0
+LAZ.US,D,20190620,000000,29.4082,29.8509,29.1883,29.6125,1089686.8047671,0
+LAZ.US,D,20190621,000000,29.7312,30.3432,29.6972,30.2585,1579372.5786522,0
+LAZ.US,D,20190624,000000,30.2313,30.7411,29.4948,29.5269,1185596.8484738,0
+LAZ.US,D,20190625,000000,29.4179,29.5785,28.5871,28.7651,822692.36918192,0
+LAZ.US,D,20190626,000000,28.9509,29.2389,28.7126,29.0434,896337.2876445,0
+LAZ.US,D,20190627,000000,29.1951,29.6378,29.0949,29.1115,1368681.3020836,0
+LAZ.US,D,20190628,000000,29.452,29.8557,28.8916,29.1815,2884659.6359902,0
+LAZ.US,D,20190701,000000,29.7312,29.9919,29.1445,29.5016,821338.70054807,0
+LAZ.US,D,20190702,000000,29.4772,29.7575,29.3401,29.7575,790384.19441521,0
+LAZ.US,D,20190703,000000,29.7575,29.8343,29.5016,29.6806,411297.36207,0
+LAZ.US,D,20190705,000000,29.7905,30.096,29.3206,29.4772,651437.35544064,0
+LAZ.US,D,20190708,000000,29.274,29.6806,29.1951,29.4772,1156932.3755346,0
+LAZ.US,D,20190709,000000,29.274,30.1232,29.274,30.0387,828901.56600582,0
+LAZ.US,D,20190710,000000,30.1232,30.4687,29.8071,29.8159,623849.03364784,0
+LAZ.US,D,20190711,000000,29.8752,30.0105,29.0522,29.6037,672929.54308966,0
+LAZ.US,D,20190712,000000,29.5454,30.4103,29.5454,30.2235,1202971.4988812,0
+LAZ.US,D,20190715,000000,30.4949,30.997,30.2371,30.3588,1012377.627626,0
+LAZ.US,D,20190716,000000,30.3178,30.783,30.2585,30.7158,566179.87188677,0
+LAZ.US,D,20190717,000000,30.5456,30.9386,30.4191,30.5456,589039.09012275,0
+LAZ.US,D,20190718,000000,30.3753,30.961,30.3753,30.6643,583419.87492059,0
+LAZ.US,D,20190719,000000,30.8861,31.2675,30.7498,30.8773,776563.82353387,0
+LAZ.US,D,20190722,000000,30.9357,31.1049,30.4191,30.7917,541080.98474179,0
+LAZ.US,D,20190723,000000,30.8939,31.2256,30.7226,30.7917,588365.85325474,0
+LAZ.US,D,20190724,000000,30.5796,32.2851,30.5796,32.0322,1122426.6734034,0
+LAZ.US,D,20190725,000000,33.3056,34.5754,32.54,32.7861,2478942.4311056,0
+LAZ.US,D,20190726,000000,32.7433,32.9905,32.0934,32.7521,878059.16363864,0
+LAZ.US,D,20190729,000000,32.6061,32.6596,31.9299,32.4446,1048104.4067026,0
+LAZ.US,D,20190730,000000,32.1577,32.9642,32.1577,32.7861,944644.8594913,0
+LAZ.US,D,20190731,000000,32.8367,33.2434,32.6246,32.8436,1195083.8351787,0
+LAZ.US,D,20190801,000000,32.7773,32.8718,30.4103,31.1488,1727277.0654202,0
+LAZ.US,D,20190802,000000,31.0271,31.0611,30.315,30.7265,1292381.4663233,0
+LAZ.US,D,20190805,000000,30.0231,30.1096,28.9733,29.3352,1127790.983654,0
+LAZ.US,D,20190806,000000,29.6271,29.6786,29.0784,29.559,572051.93635539,0
+LAZ.US,D,20190807,000000,28.9918,29.4043,28.5102,29.0424,609137.52327861,0
+LAZ.US,D,20190808,000000,29.3771,29.6446,29.1465,29.6183,964688.81699219,0
+LAZ.US,D,20190809,000000,29.4296,29.5823,28.9217,29.0424,278452.82429449,0
+LAZ.US,D,20190812,000000,28.6658,28.8458,27.6054,27.7192,675063.34421637,0
+LAZ.US,D,20190813,000000,27.6326,29.0686,27.6326,28.5705,449022.26705719,0
+LAZ.US,D,20190814,000000,27.7289,28.1123,27.402,27.4691,1319233.8528527,0
+LAZ.US,D,20190815,000000,27.6083,28.0286,27.402,27.9235,578343.36058302,0
+LAZ.US,D,20190816,000000,28.192,28.588,28.157,28.4664,588635.14800195,0
+LAZ.US,D,20190819,000000,29.094,29.6446,28.9393,29.308,1132033.9176862,0
+LAZ.US,D,20190820,000000,29.1183,29.4471,28.6756,29.2321,527118.77158902,0
+LAZ.US,D,20190821,000000,29.6096,29.6096,28.9821,29.3771,381239.13463776,0
+LAZ.US,D,20190822,000000,29.4986,29.9365,29.2758,29.703,355841.14531172,0
+LAZ.US,D,20190823,000000,29.5687,29.6699,28.6658,28.7681,571729.19379577,0
+LAZ.US,D,20190826,000000,29.0872,29.4986,28.8362,29.1883,838216.90300549,0
+LAZ.US,D,20190827,000000,29.3605,29.4199,28.698,28.9481,444641.60212365,0
+LAZ.US,D,20190828,000000,28.7155,29.1465,27.8642,28.9918,785349.82162205,0
+LAZ.US,D,20190829,000000,29.3771,29.523,29.2224,29.4636,287306.65999074,0
+LAZ.US,D,20190830,000000,29.6534,29.8343,29.3265,29.5142,367068.26944803,0
+LAZ.US,D,20190903,000000,29.2496,29.3527,28.5793,28.9558,1006583.6791909,0
+LAZ.US,D,20190904,000000,29.3177,29.5921,29.1835,29.4986,429737.88519822,0
+LAZ.US,D,20190905,000000,29.9628,30.9162,29.9073,30.4949,754702.64041062,0
+LAZ.US,D,20190906,000000,30.599,31.2684,30.4619,30.7693,893158.17064793,0
+LAZ.US,D,20190909,000000,31.0543,32.18,30.958,32.0166,904382.2112566,0
+LAZ.US,D,20190910,000000,32.0409,33.0566,31.9913,32.9623,945316.04067422,0
+LAZ.US,D,20190911,000000,32.9623,33.5284,32.5565,33.3835,1118965.927549,0
+LAZ.US,D,20190912,000000,33.0469,33.4769,32.4368,33.3757,1044046.4843287,0
+LAZ.US,D,20190913,000000,33.4594,34.0539,32.3999,32.4992,1164590.8303492,0
+LAZ.US,D,20190916,000000,32.256,32.5935,31.5574,31.9475,740228.56166965,0
+LAZ.US,D,20190917,000000,31.8104,31.8104,31.2431,31.4318,1642115.1712231,0
+LAZ.US,D,20190918,000000,31.2266,31.4144,30.924,31.1565,844580.27621138,0
+LAZ.US,D,20190919,000000,30.9862,31.4679,30.8296,30.8559,907338.28642057,0
+LAZ.US,D,20190920,000000,30.8141,31.104,30.349,30.349,1398525.7382662,0
+LAZ.US,D,20190923,000000,30.0814,30.563,29.7818,30.134,755816.82173112,0
+LAZ.US,D,20190924,000000,30.134,30.3821,29.4199,29.5415,1172022.131961,0
+LAZ.US,D,20190925,000000,29.5327,30.6088,29.3859,30.315,1646700.3768235,0
+LAZ.US,D,20190926,000000,30.2283,30.2926,29.739,29.8071,1197464.3185166,0
+LAZ.US,D,20190927,000000,29.8684,30.2459,29.6359,29.7905,523781.36684027,0
+LAZ.US,D,20190930,000000,29.885,30.2556,29.8246,30.0814,699368.73691539,0
+LAZ.US,D,20191001,000000,30.2031,30.3452,28.9996,29.3177,594308.83885908,0
+LAZ.US,D,20191002,000000,28.9481,29.1961,28.698,29.1815,708924.58907096,0
+LAZ.US,D,20191003,000000,29.1717,29.559,28.5569,29.4636,1364358.1963327,0
+LAZ.US,D,20191004,000000,29.4296,29.7214,29.1183,29.7214,809804.25149033,0
+LAZ.US,D,20191007,000000,29.559,30.6583,29.3177,29.9452,872393.69552188,0
+LAZ.US,D,20191008,000000,29.6271,30.4687,29.3527,30.0231,689600.12135268,0
+LAZ.US,D,20191009,000000,30.2634,30.4443,30.0328,30.1602,454111.11550532,0
+LAZ.US,D,20191010,000000,30.2721,30.6661,30.2634,30.6487,735221.94062526,0
+LAZ.US,D,20191011,000000,31.1488,31.9387,31.0611,31.4318,1047454.8102132,0
+LAZ.US,D,20191014,000000,31.2081,31.6313,31.0184,31.2781,530621.65898777,0
+LAZ.US,D,20191015,000000,31.3287,32.5313,31.1984,32.4446,844762.20434212,0
+LAZ.US,D,20191016,000000,32.3337,32.6178,31.9309,32.1615,997239.5625999,0
+LAZ.US,D,20191017,000000,32.4544,32.5313,31.5272,31.8356,1045471.0740983,0
+LAZ.US,D,20191018,000000,31.7753,31.9913,31.5127,31.8104,633152.03653695,0
+LAZ.US,D,20191021,000000,32.0166,32.075,31.7081,31.9475,611635.18066681,0
+LAZ.US,D,20191022,000000,32.1295,32.219,31.6722,31.7403,575960.82156005,0
+LAZ.US,D,20191023,000000,31.4776,32.2306,30.8063,32.1703,647744.31717078,0
+LAZ.US,D,20191024,000000,32.3094,32.4281,32.039,32.18,424655.20380537,0
+LAZ.US,D,20191025,000000,32.145,32.4446,32.145,32.2646,372966.02998032,0
+LAZ.US,D,20191028,000000,32.3601,33.1344,32.3601,33.1247,573334.68385353,0
+LAZ.US,D,20191029,000000,33.1247,33.3903,32.8776,33.2988,1222791.3867069,0
+LAZ.US,D,20191030,000000,33.1851,33.513,32.5313,33.0391,1425034.8253851,0
+LAZ.US,D,20191031,000000,32.9885,32.9885,31.5846,32.0837,1156654.858047,0
+LAZ.US,D,20191101,000000,32.3678,32.3678,31.7403,32.1295,699305.01067751,0
+LAZ.US,D,20191104,000000,32.4048,32.7385,32.0837,32.6956,697359.30473682,0
+LAZ.US,D,20191105,000000,32.8776,33.4429,32.6441,33.3398,529382.0808766,0
+LAZ.US,D,20191106,000000,33.2988,33.3398,32.7823,32.9885,327397.65852016,0
+LAZ.US,D,20191107,000000,33.3884,33.6919,33.2648,33.4321,605727.14170905,0
+LAZ.US,D,20191108,000000,33.4049,33.5188,33.0673,33.4575,454166.61900283,0
+LAZ.US,D,20191111,000000,33.1442,33.7094,33.0576,33.544,509539.58051483,0
+LAZ.US,D,20191112,000000,33.5528,33.8407,33.3028,33.4575,723907.44987249,0
+LAZ.US,D,20191113,000000,33.1266,33.4399,32.8231,32.8562,422480.28897681,0
+LAZ.US,D,20191114,000000,32.6578,33.0838,32.6227,32.8756,274852.29185381,0
+LAZ.US,D,20191115,000000,33.1004,33.3961,32.6742,32.8932,397131.63609301,0
+LAZ.US,D,20191118,000000,32.7006,32.9787,32.4748,32.7093,632178.66964533,0
+LAZ.US,D,20191119,000000,32.8143,32.8796,32.3523,32.7443,535687.89489987,0
+LAZ.US,D,20191120,000000,32.3687,32.6392,32.1197,32.5254,740865.82404853,0
+LAZ.US,D,20191121,000000,32.6305,32.7793,32.2646,32.3347,531664.91917256,0
+LAZ.US,D,20191122,000000,32.3775,32.9097,32.2646,32.7006,625910.88579628,0
+LAZ.US,D,20191125,000000,32.9253,33.4934,32.6285,33.4662,857782.91372222,0
+LAZ.US,D,20191126,000000,33.3446,34.0062,33.3446,33.8924,1006619.65368,0
+LAZ.US,D,20191127,000000,34.0393,34.0743,33.3261,33.979,973691.6898577,0
+LAZ.US,D,20191129,000000,33.9887,33.9887,33.3261,33.6219,1398161.8820047,0
+LAZ.US,D,20191202,000000,33.6219,33.8758,33.1004,33.7358,1220286.5344209,0
+LAZ.US,D,20191203,000000,33.293,33.3806,32.3873,32.9438,423201.83444451,0
+LAZ.US,D,20191204,000000,33.0401,33.2746,32.8932,32.9963,407571.43283864,0
+LAZ.US,D,20191205,000000,33.0303,33.2395,32.7365,33.0838,399852.3353138,0
+LAZ.US,D,20191206,000000,33.4575,33.9011,33.2395,33.7532,521318.65609866,0
+LAZ.US,D,20191209,000000,33.5898,33.7717,33.0926,33.1102,501165.74728784,0
+LAZ.US,D,20191210,000000,33.0751,33.3261,32.7697,32.9253,309131.86862486,0
+LAZ.US,D,20191211,000000,32.8756,33.331,32.7006,32.7609,463386.36664567,0
+LAZ.US,D,20191212,000000,32.9175,33.9098,32.8027,33.7883,952182.02888538,0
+LAZ.US,D,20191213,000000,33.7358,34.2231,33.5985,33.8407,676027.46052507,0
+LAZ.US,D,20191216,000000,34.1804,34.2543,33.7358,34.0062,1313642.3893993,0
+LAZ.US,D,20191217,000000,34.0149,34.5802,33.9974,34.371,1745520.2427795,0
+LAZ.US,D,20191218,000000,34.371,34.4576,33.8057,33.8311,930301.31675375,0
+LAZ.US,D,20191219,000000,33.8311,34.0675,33.6754,33.7717,1646041.5297511,0
+LAZ.US,D,20191220,000000,33.9176,34.2319,33.6754,33.8583,1648811.5654141,0
+LAZ.US,D,20191223,000000,33.8924,34.6921,33.7951,34.4576,1438554.0384002,0
+LAZ.US,D,20191224,000000,34.5452,34.9197,34.4751,34.588,248330.87062435,0
+LAZ.US,D,20191226,000000,34.6493,34.8837,34.4849,34.6581,392237.04988618,0
+LAZ.US,D,20191227,000000,34.7193,34.7874,34.3963,34.4148,367493.79626232,0
+LAZ.US,D,20191230,000000,34.554,34.7242,34.2319,34.371,374541.71260423,0
+LAZ.US,D,20191231,000000,34.1804,34.7806,34.1804,34.7718,632101.58145434,0
+LAZ.US,D,20200102,000000,34.8332,35.5463,34.7388,35.4675,1081324.2778081,0
+LAZ.US,D,20200103,000000,34.8935,35.2164,34.588,35.1805,650227.58476332,0
+LAZ.US,D,20200106,000000,34.9635,35.8236,34.7534,35.7565,1147181.2332952,0
+LAZ.US,D,20200107,000000,35.8236,36.1553,35.5287,36.0065,744607.17091809,0
+LAZ.US,D,20200108,000000,36.0337,37.3812,35.843,37.0349,2891852.4781313,0
+LAZ.US,D,20200109,000000,37.3715,38.0865,37.1555,37.7295,1959480.0586461,0
+LAZ.US,D,20200110,000000,37.6264,38.2695,37.4182,37.6079,1967088.1491759,0
+LAZ.US,D,20200113,000000,38.071,38.6344,37.6964,38.4524,1431324.1939276,0
+LAZ.US,D,20200114,000000,38.4952,38.5487,38.2267,38.4174,859417.18337128,0
+LAZ.US,D,20200115,000000,38.2879,38.9563,38.071,38.2783,702482.07198898,0
+LAZ.US,D,20200116,000000,38.3385,39.112,38.2879,38.7666,1013564.7857673,0
+LAZ.US,D,20200117,000000,38.8542,38.9826,38.4261,38.4952,1539142.8213789,0
+LAZ.US,D,20200121,000000,38.3288,38.4174,37.5564,37.6779,1905292.1995904,0
+LAZ.US,D,20200122,000000,37.9465,38.1654,37.4785,37.5738,1360399.9746858,0
+LAZ.US,D,20200123,000000,37.3909,37.4182,36.8772,36.886,786856.63879535,0
+LAZ.US,D,20200124,000000,36.9921,37.2596,36.4346,36.4774,747691.72640039,0
+LAZ.US,D,20200127,000000,36.1807,36.2342,35.7477,35.9111,871330.90632871,0
+LAZ.US,D,20200128,000000,36.1388,36.6175,35.8518,36.2419,351582.79364123,0
+LAZ.US,D,20200129,000000,36.5562,37.3384,36.5474,37.139,906805.86398144,0
+LAZ.US,D,20200130,000000,37.173,38.4524,36.4161,37.2421,1038585.5568787,0
+LAZ.US,D,20200131,000000,37.1136,37.3559,35.9967,36.5124,1125546.1755322,0
+LAZ.US,D,20200203,000000,36.5883,37.3628,35.843,35.9471,1005909.4144803,0
+LAZ.US,D,20200204,000000,36.6954,37.5388,36.6671,36.8422,1153384.2630638,0
+LAZ.US,D,20200205,000000,37.5476,38.4475,37.4601,38.0865,858152.93703899,0
+LAZ.US,D,20200206,000000,38.2783,38.5049,37.9465,38.1751,1603656.3866577,0
+LAZ.US,D,20200207,000000,37.9212,38.2529,37.6517,37.8687,810739.58820772,0
+LAZ.US,D,20200210,000000,37.8404,38.0428,37.5388,38.0331,1037467.264188,0
+LAZ.US,D,20200211,000000,38.1828,38.2783,37.4601,37.5476,796749.62330619,0
+LAZ.US,D,20200212,000000,37.8501,38.1566,37.6517,37.8783,510453.33253875,0
+LAZ.US,D,20200213,000000,37.6079,37.7646,37.2596,37.3218,508520.98855117,0
+LAZ.US,D,20200214,000000,37.1886,37.6205,36.9258,37.2245,538154.71701167,0
+LAZ.US,D,20200218,000000,37.1711,37.4104,36.9074,37.2586,291175.45933607,0
+LAZ.US,D,20200219,000000,37.3919,37.5058,37.137,37.3482,627454.70530124,0
+LAZ.US,D,20200220,000000,37.1536,37.5846,36.7751,36.9172,763896.6919898,0
+LAZ.US,D,20200221,000000,36.7148,36.9969,36.204,36.4414,1056941.7969181,0
+LAZ.US,D,20200224,000000,35.5697,35.5697,34.4965,34.5141,758999.02225534,0
+LAZ.US,D,20200225,000000,34.4965,34.5413,33.1685,33.4672,780838.62068511,0
+LAZ.US,D,20200226,000000,33.5032,33.8729,33.0722,33.2561,740117.55467462,0
+LAZ.US,D,20200227,000000,32.3853,33.1072,31.6206,32.0614,1149716.9208577,0
+LAZ.US,D,20200228,000000,31.1526,31.5758,29.6397,31.5135,1645723.9264042,0
+LAZ.US,D,20200302,000000,31.7656,33.3971,31.391,33.3884,1149785.7863083,0
+LAZ.US,D,20200303,000000,33.1861,33.978,31.9718,32.4135,1171948.1272977,0
+LAZ.US,D,20200304,000000,32.7823,33.0313,32.2063,32.9486,946149.6209795,0
+LAZ.US,D,20200305,000000,31.9017,32.3853,30.2731,30.6429,1199202.4002628,0
+LAZ.US,D,20200306,000000,29.4033,30.3792,29.3945,29.8159,1263508.3413472,0
+LAZ.US,D,20200309,000000,27.8623,27.9965,25.9991,26.3416,1269967.3039099,0
+LAZ.US,D,20200310,000000,27.5724,28.4703,26.5254,28.4703,985102.79780986,0
+LAZ.US,D,20200311,000000,27.2386,27.6472,25.9893,26.0585,967619.1960925,0
+LAZ.US,D,20200312,000000,24.2022,24.2022,21.1151,21.5986,1704031.3783867,0
+LAZ.US,D,20200313,000000,23.6048,24.9649,22.5317,24.9601,1404045.2527413,0
+LAZ.US,D,20200316,000000,21.1151,23.9764,21.0713,22.4344,1204265.5526473,0
+LAZ.US,D,20200317,000000,22.8051,25.2237,22.0034,22.7252,2020232.7480469,0
+LAZ.US,D,20200318,000000,21.264,24.6078,20.7726,21.4148,2343324.7741395,0
+LAZ.US,D,20200319,000000,21.1151,23.5426,20.2443,21.9071,1133347.5004608,0
+LAZ.US,D,20200320,000000,22.1717,22.7603,19.6723,19.7939,1360360.9166691,0
+LAZ.US,D,20200323,000000,19.4699,20.1218,18.423,18.5281,1386305.7182298,0
+LAZ.US,D,20200324,000000,19.2598,20.9926,19.0749,20.9409,2066675.8135143,0
+LAZ.US,D,20200325,000000,20.3504,22.8936,19.937,20.8076,1104736.4753341,0
+LAZ.US,D,20200326,000000,20.7629,22.8391,20.7123,22.1191,984402.83703563,0
+LAZ.US,D,20200327,000000,21.3263,22.232,20.9926,21.4236,844980.106962,0
+LAZ.US,D,20200330,000000,20.9215,21.7057,20.6316,20.8777,1037458.0136051,0
+LAZ.US,D,20200331,000000,21.0012,21.0967,20.3241,20.7269,710294.70318556,0
+LAZ.US,D,20200401,000000,19.646,19.8036,18.926,19.7696,842413.58412319,0
+LAZ.US,D,20200402,000000,19.5224,20.5177,19.4573,20.1568,453684.56084849,0
+LAZ.US,D,20200403,000000,20.1392,20.2269,19.4962,19.8309,738048.50762836,0
+LAZ.US,D,20200406,000000,21.2124,21.2124,20.2181,20.6316,560386.95129424,0
+LAZ.US,D,20200407,000000,21.6346,22.8391,21.3087,22.1094,921093.90322148,0
+LAZ.US,D,20200408,000000,22.4344,23.6145,22.1979,23.4375,672391.9814378,0
+LAZ.US,D,20200409,000000,23.4375,24.7119,23.0249,23.6301,598589.80306559,0
+LAZ.US,D,20200413,000000,21.9946,22.9987,21.9946,22.7438,622658.79197889,0
+LAZ.US,D,20200414,000000,24.5806,24.5806,22.8051,23.2175,1049727.3700837,0
+LAZ.US,D,20200415,000000,22.2232,23.0775,22.1581,22.2768,655680.28947293,0
+LAZ.US,D,20200416,000000,22.6465,23.3937,21.9781,22.9558,1321640.0322542,0
+LAZ.US,D,20200417,000000,23.7634,24.6701,23.4539,24.4853,990540.08488127,0
+LAZ.US,D,20200420,000000,24.0455,25.031,23.8421,24.4054,646560.24255711,0
+LAZ.US,D,20200421,000000,23.5426,24.1146,23.3771,23.8159,764131.04009042,0
+LAZ.US,D,20200422,000000,24.0805,24.1603,23.165,23.2448,820596.59822944,0
+LAZ.US,D,20200423,000000,23.3148,23.9842,23.1106,23.1825,592543.00536405,0
+LAZ.US,D,20200424,000000,23.561,23.6485,21.0012,21.2222,1816480.4365104,0
+LAZ.US,D,20200427,000000,21.405,22.3653,21.405,21.7387,1301369.949393,0
+LAZ.US,D,20200428,000000,22.5589,23.1106,22.1347,22.8936,1238941.8766413,0
+LAZ.US,D,20200429,000000,23.6485,24.9601,23.4209,24.46,1259784.467801,0
+LAZ.US,D,20200430,000000,24.0631,24.3082,22.8936,24.1944,1593042.8845217,0
+LAZ.US,D,20200501,000000,23.3674,23.6583,22.1979,22.268,557657.00149052,0
+LAZ.US,D,20200504,000000,21.9946,22.1435,21.4148,22.0472,486979.46445991,0
+LAZ.US,D,20200505,000000,21.3165,22.8051,21.3165,21.837,618116.75576555,0
+LAZ.US,D,20200506,000000,22.0568,22.3751,21.1667,21.6346,914587.65990161,0
+LAZ.US,D,20200507,000000,21.9509,22.8225,21.9071,22.7865,604072.31520905,0
+LAZ.US,D,20200508,000000,23.3334,24.1399,23.3071,23.9249,723732.71663956,0
+LAZ.US,D,20200511,000000,23.6467,24.2109,23.5114,23.9336,986252.95361948,0
+LAZ.US,D,20200512,000000,23.9959,24.1768,22.8225,22.8225,660684.85483224,0
+LAZ.US,D,20200513,000000,22.4558,22.7243,21.3349,22.0968,995392.52954368,0
+LAZ.US,D,20200514,000000,21.5948,22.2758,20.7736,22.2223,692565.44709956,0
+LAZ.US,D,20200515,000000,22.3293,23.1056,22.088,22.912,800119.91901644,0
+LAZ.US,D,20200518,000000,23.7362,24.0863,23.4861,23.5668,615750.66222332,0
+LAZ.US,D,20200519,000000,23.2983,23.4335,22.411,22.4646,448839.31108389,0
+LAZ.US,D,20200520,000000,22.9666,23.3839,22.7243,22.8956,508398.67528813,0
+LAZ.US,D,20200521,000000,22.9208,23.1991,22.7058,22.9208,679738.99996077,0
+LAZ.US,D,20200522,000000,22.7593,23.2079,22.411,22.949,369799.24709431,0
+LAZ.US,D,20200526,000000,23.6467,24.5213,23.6467,24.0056,633878.72121738,0
+LAZ.US,D,20200527,000000,24.7684,25.6538,24.5826,25.5107,542627.88777439,0
+LAZ.US,D,20200528,000000,25.9417,25.9757,24.7071,24.7596,501848.23473877,0
+LAZ.US,D,20200529,000000,24.641,24.7684,23.8004,24.0689,683193.57875983,0
+LAZ.US,D,20200601,000000,24.1049,25.0992,23.9414,24.7927,804359.76952108,0
+LAZ.US,D,20200602,000000,25.214,26.4165,25.0846,25.3765,974721.58808938,0
+LAZ.US,D,20200603,000000,26.1208,27.8311,26.1208,27.5714,1017750.1606169,0
+LAZ.US,D,20200604,000000,27.3125,28.4907,26.8193,27.9838,1461493.4283549,0
+LAZ.US,D,20200605,000000,29.8742,30.6807,28.3235,29.2904,1288920.7204689,0
+LAZ.US,D,20200608,000000,29.7935,30.2955,28.6094,29.5697,808221.37396859,0
+LAZ.US,D,20200609,000000,28.6746,29.2768,28.3954,29.0239,543078.0828098,0
+LAZ.US,D,20200610,000000,28.8167,28.9247,26.4603,26.6217,892889.90374327,0
+LAZ.US,D,20200611,000000,25.0894,25.861,24.6497,24.8822,861686.65971413,0
+LAZ.US,D,20200612,000000,26.1392,26.292,24.7499,25.5555,663923.58669652,0
+LAZ.US,D,20200615,000000,24.4717,26.4253,24.3461,25.8522,794639.46255806,0
+LAZ.US,D,20200616,000000,27.4555,27.4555,26.147,26.65,577857.19105849,0
+LAZ.US,D,20200617,000000,26.7035,27.0245,26.2063,26.8825,790316.35680713,0
+LAZ.US,D,20200618,000000,26.4875,27.6783,26.4253,27.1608,1415037.0009344,0
+LAZ.US,D,20200619,000000,27.6696,27.726,26.4165,26.972,2581500.5604036,0
+LAZ.US,D,20200622,000000,26.9623,27.1812,26.4253,26.5595,923968.77882426,0
+LAZ.US,D,20200623,000000,26.935,27.115,26.2287,26.2365,706456.73911662,0
+LAZ.US,D,20200624,000000,25.9757,25.9757,24.9465,25.3229,731609.07407402,0
+LAZ.US,D,20200625,000000,25.0456,25.4738,24.784,25.3317,710504.38306506,0
+LAZ.US,D,20200626,000000,24.9114,24.999,24.2381,24.3996,1400406.6901264,0
+LAZ.US,D,20200629,000000,24.7217,25.4884,24.3724,24.9649,692249.89943777,0
+LAZ.US,D,20200630,000000,24.7684,25.8425,24.7684,25.6538,556555.15428058,0
+LAZ.US,D,20200701,000000,25.788,26.112,25.1527,25.252,463567.26693387,0
+LAZ.US,D,20200702,000000,26.0225,26.3435,25.6372,25.8328,433877.0071333,0
+LAZ.US,D,20200706,000000,26.4603,26.7288,25.8998,26.1295,686664.60303964,0
+LAZ.US,D,20200707,000000,25.9505,25.9757,25.0797,25.2334,585147.67824139,0
+LAZ.US,D,20200708,000000,25.4397,25.8784,25.2072,25.466,370378.95029058,0
+LAZ.US,D,20200709,000000,25.4484,25.4484,24.3461,24.5251,523786.50605301,0
+LAZ.US,D,20200710,000000,24.5786,25.4446,24.4493,25.3317,655106.75333193,0
+LAZ.US,D,20200713,000000,25.6187,25.9417,25.1429,25.3667,480089.83587017,0
+LAZ.US,D,20200714,000000,25.3579,25.6722,24.9912,25.5905,448794.08601184,0
+LAZ.US,D,20200715,000000,26.3533,26.541,25.717,26.2628,555452.2792281,0
+LAZ.US,D,20200716,000000,25.8425,26.4875,25.8347,26.1733,298841.10904848,0
+LAZ.US,D,20200717,000000,26.1635,26.3162,25.4884,25.5555,520474.79736792,0
+LAZ.US,D,20200720,000000,25.4922,25.4922,24.7927,25.1789,596663.62613329,0
+LAZ.US,D,20200721,000000,25.5905,26.363,25.4786,26.1208,564040.93154734,0
+LAZ.US,D,20200722,000000,26.0225,26.0225,25.1089,25.252,494539.24639002,0
+LAZ.US,D,20200723,000000,25.214,25.933,25.07,25.6722,1134201.637617,0
+LAZ.US,D,20200724,000000,25.7617,25.8688,25.0087,25.0456,459032.42561835,0
+LAZ.US,D,20200727,000000,24.9465,25.3949,24.6244,25.3229,374700.00035641,0
+LAZ.US,D,20200728,000000,25.2957,25.5107,25.0038,25.2334,366607.79598716,0
+LAZ.US,D,20200729,000000,25.2782,25.7355,24.9815,25.6722,570940.83856254,0
+LAZ.US,D,20200730,000000,25.2422,25.2422,24.6156,24.821,822969.88666949,0
+LAZ.US,D,20200731,000000,25.9855,26.935,25.3229,26.2725,1754759.5194307,0
+LAZ.US,D,20200803,000000,26.4253,27.4614,26.1821,27.33,1132839.7462428,0
+LAZ.US,D,20200804,000000,27.2318,27.6619,27.1764,27.33,402110.50538865,0
+LAZ.US,D,20200805,000000,27.33,28.1804,27.33,27.9742,823909.33475707,0
+LAZ.US,D,20200806,000000,27.6696,28.1015,27.5616,27.9391,409306.43105727,0
+LAZ.US,D,20200807,000000,27.7309,28.5676,27.6745,28.5209,506840.46598751,0
+LAZ.US,D,20200810,000000,28.7953,29.3635,28.7339,29.2127,741680.90318798,0
+LAZ.US,D,20200811,000000,29.8859,29.9851,29.2856,29.3849,633988.70036987,0
+LAZ.US,D,20200812,000000,29.9044,29.9044,28.9675,29.3771,656416.22473628,0
+LAZ.US,D,20200813,000000,29.4491,29.8762,29.1212,29.3673,439063.50062336,0
+LAZ.US,D,20200814,000000,29.0404,29.3401,28.803,29.2778,420778.18171967,0
+LAZ.US,D,20200817,000000,29.1679,29.2078,28.3439,29.1494,968040.6115366,0
+LAZ.US,D,20200818,000000,29.1941,29.3128,28.5725,28.659,756372.88454882,0
+LAZ.US,D,20200819,000000,28.7495,28.8858,28.3934,28.5034,499509.89294529,0
+LAZ.US,D,20200820,000000,28.1483,28.2757,27.8943,28.1677,435772.3487892,0
+LAZ.US,D,20200821,000000,28.0947,28.2212,27.8467,28.1103,464739.00743698,0
+LAZ.US,D,20200824,000000,28.194,28.8945,28.0568,28.7583,491270.70709189,0
+LAZ.US,D,20200825,000000,28.9315,29.022,28.4664,28.7399,375097.77542193,0
+LAZ.US,D,20200826,000000,28.912,28.912,28.4849,28.5676,318040.17997608,0
+LAZ.US,D,20200827,000000,28.4762,29.1037,28.4762,28.6298,234506.38837283,0
+LAZ.US,D,20200828,000000,28.8585,28.9763,28.5034,28.9577,630213.43469628,0
+LAZ.US,D,20200831,000000,28.7311,29.0404,28.3866,28.8118,532767.79422503,0
+LAZ.US,D,20200901,000000,28.6494,29.2594,28.4304,29.2214,582116.57057152,0
+LAZ.US,D,20200902,000000,29.3945,29.6952,29.1309,29.668,375184.11419584,0
+LAZ.US,D,20200903,000000,29.8324,30.1146,28.7399,29.058,329363.92131177,0
+LAZ.US,D,20200904,000000,29.4131,29.5318,28.5131,28.8303,379825.8511362,0
+LAZ.US,D,20200908,000000,28.5579,28.5579,27.8943,28.3039,626319.96712982,0
+LAZ.US,D,20200909,000000,28.4576,28.9577,28.0568,28.9489,1191280.8177563,0
+LAZ.US,D,20200910,000000,28.9489,29.4948,28.2212,28.2398,646295.05918009,0
+LAZ.US,D,20200911,000000,28.4392,29.8946,28.3205,29.7604,885015.60199391,0
+LAZ.US,D,20200914,000000,29.9219,30.8685,29.9219,30.7148,828414.36863874,0
+LAZ.US,D,20200915,000000,30.7966,30.9143,30.4862,30.4862,688077.88654119,0
+LAZ.US,D,20200916,000000,30.5864,31.5671,30.4501,30.9143,666085.13957198,0
+LAZ.US,D,20200917,000000,30.4415,31.5049,30.0231,31.3053,935099.28576119,0
+LAZ.US,D,20200918,000000,31.2236,31.7237,30.9318,31.4785,1222551.8993936,0
+LAZ.US,D,20200921,000000,30.6399,30.815,29.3849,29.668,740929.55028643,0
+LAZ.US,D,20200922,000000,29.6952,30.0854,29.5132,29.7682,516472.37849153,0
+LAZ.US,D,20200923,000000,29.9044,30.0678,28.9763,28.9763,454337.24086557,0
+LAZ.US,D,20200924,000000,29.1037,29.2545,28.6026,28.84,576802.6246057,0
+LAZ.US,D,20200925,000000,28.6494,28.6941,28.3477,28.3575,515617.21349278,0
+LAZ.US,D,20200928,000000,28.9489,29.3673,28.659,29.1212,670637.45421079,0
+LAZ.US,D,20200929,000000,29.2029,29.9851,28.9859,29.5853,605443.4571662,0
+LAZ.US,D,20200930,000000,29.7312,30.2906,29.6047,30.0678,513302.51207787,0
+LAZ.US,D,20201001,000000,30.2507,30.386,29.6047,30.1146,335664.59612232,0
+LAZ.US,D,20201002,000000,29.9773,31.4503,29.9773,31.2412,483102.4423742,0
+LAZ.US,D,20201005,000000,31.751,31.9339,31.4144,31.4863,431420.46344698,0
+LAZ.US,D,20201006,000000,31.605,31.8522,31.0825,31.3871,662649.06193876,0
+LAZ.US,D,20201007,000000,31.7782,32.4155,31.5233,31.7958,461313.20822921,0
+LAZ.US,D,20201008,000000,32.0244,33.1072,31.9504,33.0974,606400.37857707,0
+LAZ.US,D,20201009,000000,33.3893,33.5985,32.9787,33.2152,556313.61128213,0
+LAZ.US,D,20201012,000000,33.3076,34.2066,33.2347,33.8535,415493.01534515,0
+LAZ.US,D,20201013,000000,33.4069,33.8155,33.1705,33.3339,373221.96277442,0
+LAZ.US,D,20201014,000000,33.4253,33.8243,33.2892,33.4798,365322.99280394,0
+LAZ.US,D,20201015,000000,33.3806,34.0899,33.2522,33.8535,434142.19051033,0
+LAZ.US,D,20201016,000000,34.0431,34.0723,33.4341,33.6151,663222.59807974,0
+LAZ.US,D,20201019,000000,33.8719,34.2445,33.2609,33.3076,870690.56042219,0
+LAZ.US,D,20201020,000000,33.7348,34.0529,33.3242,33.3893,397861.40430108,0
+LAZ.US,D,20201021,000000,33.2152,33.5168,32.5799,32.8416,1368556.9331355,0
+LAZ.US,D,20201022,000000,32.7979,33.1705,32.3601,32.7979,920589.2325311,0
+LAZ.US,D,20201023,000000,33.1072,33.2075,32.4884,32.6422,553849.87269798,0
+LAZ.US,D,20201026,000000,32.2422,32.3697,31.1235,31.5953,644474.75003009,0
+LAZ.US,D,20201027,000000,31.5778,32.1158,31.4698,31.643,583554.52229419,0
+LAZ.US,D,20201028,000000,31.068,31.4601,30.4716,30.4949,871908.5538399,0
+LAZ.US,D,20201029,000000,30.1408,31.8775,29.4636,31.0417,855036.51843775,0
+LAZ.US,D,20201030,000000,31.032,31.1507,30.1146,30.6331,556648.68795232,0
+LAZ.US,D,20201102,000000,30.9318,32.1683,30.9318,32.0244,508116.01858782,0
+LAZ.US,D,20201103,000000,32.4602,33.1879,32.216,32.6334,500041.28754187,0
+LAZ.US,D,20201104,000000,32.0059,32.9787,31.7063,32.6334,342028.99717075,0
+LAZ.US,D,20201105,000000,33.0157,34.1969,33.0157,33.9984,710225.83773494,0
+LAZ.US,D,20201106,000000,34.2095,34.2095,32.4057,32.6169,612192.27132705,0
+LAZ.US,D,20201109,000000,34.8643,35.3945,33.6939,33.8048,898637.59926376,0
+LAZ.US,D,20201110,000000,33.943,34.155,33.113,33.7494,572069.40967868,0
+LAZ.US,D,20201111,000000,33.8972,34.5782,33.2143,34.3107,849613.62116199,0
+LAZ.US,D,20201112,000000,34.0908,34.1648,33.077,33.4175,892034.73874451,0
+LAZ.US,D,20201113,000000,33.7863,34.5422,33.7863,34.0821,770932.27422115,0
+LAZ.US,D,20201116,000000,34.911,35.3245,34.2845,34.6609,653998.73906672,0
+LAZ.US,D,20201117,000000,34.301,34.8234,34.1268,34.3662,649306.63784157,0
+LAZ.US,D,20201118,000000,34.4323,34.9655,33.87,33.906,553803.61978337,0
+LAZ.US,D,20201119,000000,33.8135,33.943,33.2239,33.5849,457964.49721245,0
+LAZ.US,D,20201120,000000,33.5849,34.3399,33.3164,33.9896,1049719.1473432,0
+LAZ.US,D,20201123,000000,34.2571,34.552,33.943,34.3594,1541315.6805224,0
+LAZ.US,D,20201124,000000,34.8088,35.6105,34.7631,35.3809,659885.193331,0
+LAZ.US,D,20201125,000000,35.27,36.2098,35.0219,35.5648,631302.94779565,0
+LAZ.US,D,20201127,000000,35.7399,35.7399,34.6805,34.9567,261579.7610498,0
+LAZ.US,D,20201130,000000,34.9295,34.9928,34.2193,34.3846,774391.99223295,0
+LAZ.US,D,20201201,000000,34.8915,35.7283,34.6609,35.4811,412625.33464018,0
+LAZ.US,D,20201202,000000,35.3624,36.3665,35.3245,35.9433,530712.10913187,0
+LAZ.US,D,20201203,000000,36.1719,37.4814,35.8693,37.2693,645721.5230391,0
+LAZ.US,D,20201204,000000,37.4337,38.1342,37.3608,37.5826,492601.76318972,0
+LAZ.US,D,20201207,000000,37.3705,38.0993,37.2051,37.316,1054052.5315197,0
+LAZ.US,D,20201208,000000,36.7177,38.0331,36.3937,37.9883,756559.9518923,0
+LAZ.US,D,20201209,000000,38.1906,38.4943,37.3326,37.7392,710550.63597966,0
+LAZ.US,D,20201210,000000,37.4717,37.6108,37.1224,37.3793,739473.09739792,0
+LAZ.US,D,20201211,000000,37.1127,37.6371,37.0017,37.5456,615986.03816649,0
+LAZ.US,D,20201214,000000,37.6283,39.075,37.5728,37.6205,904895.10468735,0
+LAZ.US,D,20201215,000000,38.1245,38.1245,37.1857,37.8385,693272.60277161,0
+LAZ.US,D,20201216,000000,38.1906,38.6324,37.7752,38.0156,461171.36595779,0
+LAZ.US,D,20201217,000000,38.2733,38.43,37.748,37.8579,342198.59119094,0
+LAZ.US,D,20201218,000000,37.7392,38.1994,37.4085,37.4259,1105481.6611804,0
+LAZ.US,D,20201221,000000,37.3326,37.5087,36.5144,37.0387,601414.3143836,0
+LAZ.US,D,20201222,000000,37.103,37.4337,36.6155,36.8091,590518.15554729,0
+LAZ.US,D,20201223,000000,36.9551,37.7664,36.9551,37.4902,759222.06408794,0
+LAZ.US,D,20201224,000000,37.7752,38.5594,37.5087,38.3279,366488.56625176,0
+LAZ.US,D,20201228,000000,38.5215,38.9603,37.8579,38.8454,500645.65895926,0
+LAZ.US,D,20201229,000000,38.8805,38.9778,38.2559,38.5497,597868.25759789,0
+LAZ.US,D,20201230,000000,38.5964,39.223,38.4018,38.7345,288691.16390099,0
+LAZ.US,D,20201231,000000,38.5691,39.3407,38.5594,38.9729,349740.89979776,0
+LAZ.US,D,20210104,000000,39.1305,39.4612,38.3532,38.3852,562514.58536566,0
+LAZ.US,D,20210105,000000,38.3376,39.0196,38.3376,38.6616,598824.15116621,0
+LAZ.US,D,20210106,000000,39.3241,41.0004,38.9087,40.6142,847119.04730143,0
+LAZ.US,D,20210107,000000,41.0287,41.8663,40.6229,41.6085,1433373.7119654,0
+LAZ.US,D,20210108,000000,41.7652,42.0502,41.1746,41.7204,628002.54537858,0
+LAZ.US,D,20210111,000000,41.0569,41.6913,41.0287,41.6727,525712.6829853,0
+LAZ.US,D,20210112,000000,42.1251,42.1514,41.4703,41.5073,636193.42263228,0
+LAZ.US,D,20210113,000000,41.7652,42.2088,41.5073,41.8478,741106.33920444,0
+LAZ.US,D,20210114,000000,41.1396,43.2547,41.1396,43.1282,926780.95603171,0
+LAZ.US,D,20210115,000000,42.5026,42.7887,41.8158,42.024,976873.89038192,0
+LAZ.US,D,20210119,000000,42.4462,42.4462,41.6085,41.8022,1174833.2813259,0
+LAZ.US,D,20210120,000000,41.7836,41.9121,40.8895,40.8983,768170.46129849,0
+LAZ.US,D,20210121,000000,40.7338,41.342,39.8398,39.8768,862692.91756724,0
+LAZ.US,D,20210122,000000,39.6101,40.1073,39.2035,40.0237,1185064.4260346,0
+LAZ.US,D,20210125,000000,39.7104,40.1336,39.2317,39.3611,1083877.4386939,0
+LAZ.US,D,20210126,000000,39.7191,39.7191,38.6052,39.0196,912439.46897926,0
+LAZ.US,D,20210127,000000,38.2637,38.4106,36.7907,36.8539,843488.70742691,0
+LAZ.US,D,20210128,000000,37.4085,38.7151,37.1127,38.217,821752.92109434,0
+LAZ.US,D,20210129,000000,37.9883,38.5964,37.3258,37.9601,834205.23354618,0
+LAZ.US,D,20210201,000000,38.2831,38.8454,37.7752,38.4388,490082.52110804,0
+LAZ.US,D,20210202,000000,39.0011,39.0011,37.8219,38.1157,368260.56680207,0
+LAZ.US,D,20210203,000000,38.0515,39.0848,38.0515,38.7988,611393.63766836,0
+LAZ.US,D,20210204,000000,38.8999,39.223,38.4018,39.186,567601.3781287,0
+LAZ.US,D,20210205,000000,39.7289,40.5412,38.4767,38.9826,1332951.4394793,0
+LAZ.US,D,20210208,000000,39.2492,39.5537,38.0428,38.3191,1012409.4907449,0
+LAZ.US,D,20210209,000000,38.3376,38.4767,37.1769,37.5728,1232405.8258876,0
+LAZ.US,D,20210210,000000,37.7208,37.9066,37.1322,37.4902,921915.1494162,0
+LAZ.US,D,20210211,000000,37.4902,38.43,37.389,38.3376,1065340.2983663,0
+LAZ.US,D,20210212,000000,38.2092,38.8639,38.2092,38.6226,826848.9644403,0
+LAZ.US,D,20210216,000000,38.3658,39.9877,38.217,39.904,986378.35041017,0
+LAZ.US,D,20210217,000000,39.7191,40.0976,39.4428,39.83,678467.55873065,0
+LAZ.US,D,20210218,000000,39.7366,40.334,38.5915,38.7773,1095829.1918255,0
+LAZ.US,D,20210219,000000,39.0196,39.2356,38.3211,38.3395,940628.05081926,0
+LAZ.US,D,20210222,000000,38.0797,38.4524,37.5855,38.2276,1642308.4056219,0
+LAZ.US,D,20210223,000000,38.2179,38.2179,37.39,37.8842,649889.42456548,0
+LAZ.US,D,20210224,000000,38.1916,38.1916,37.2227,37.3618,1019916.8527051,0
+LAZ.US,D,20210225,000000,37.4551,37.8278,36.9424,37.1108,1145399.9821621,0
+LAZ.US,D,20210226,000000,37.1944,37.4191,36.0308,36.0396,2063172.9261155,0
+LAZ.US,D,20210301,000000,36.6359,38.5545,36.6223,37.7441,1094563.9176506,0
+LAZ.US,D,20210302,000000,37.5018,38.3687,37.2129,37.9202,1052873.5961187,0
+LAZ.US,D,20210303,000000,38.108,39.7659,37.9037,37.9864,1046964.5293184,0
+LAZ.US,D,20210304,000000,37.9582,38.145,36.095,36.8772,1153469.5739953,0
+LAZ.US,D,20210305,000000,37.4094,37.6469,36.2448,37.2966,741946.08656499,0
+LAZ.US,D,20210308,000000,37.5291,38.2851,36.9346,36.9989,1272578.0239782,0
+LAZ.US,D,20210309,000000,36.85,38.7968,36.6817,38.4232,1318782.6299748,0
+LAZ.US,D,20210310,000000,38.8056,39.4476,38.4981,39.3085,846611.29308343,0
+LAZ.US,D,20210311,000000,39.5877,40.5004,39.3835,40.1472,1311897.1127552,0
+LAZ.US,D,20210312,000000,40.3242,41.125,39.9,40.8457,1256051.3436717,0
+LAZ.US,D,20210315,000000,40.8739,41.4976,40.5198,41.3858,879324.43781348,0
+LAZ.US,D,20210316,000000,41.5453,41.625,40.8215,41.2933,865663.38252687,0
+LAZ.US,D,20210317,000000,41.3858,41.9179,40.7252,41.8985,551571.14577221,0
+LAZ.US,D,20210318,000000,41.9179,42.6028,41.0597,41.0977,704904.69687128,0
+LAZ.US,D,20210319,000000,40.8361,41.0413,40.0908,40.2027,2286119.1693669,0
+LAZ.US,D,20210322,000000,39.83,40.3525,39.4019,40.1102,522451.338585,0
+LAZ.US,D,20210323,000000,39.905,40.3855,38.7968,38.8435,772766.9731668,0
+LAZ.US,D,20210324,000000,39.2522,39.7279,39.0011,39.5975,828484.26193191,0
+LAZ.US,D,20210325,000000,39.4574,40.4731,39.2346,40.2601,497912.6256279,0
+LAZ.US,D,20210326,000000,40.6872,41.1444,40.3895,40.7348,511201.60191266,0
+LAZ.US,D,20210329,000000,40.4265,40.8088,39.7182,40.3428,544629.09721259,0
+LAZ.US,D,20210330,000000,40.4644,41.125,40.3991,40.8925,390570.91711818,0
+LAZ.US,D,20210331,000000,40.7621,41.3302,40.1841,40.5296,609165.27502737,0
+LAZ.US,D,20210401,000000,40.7252,41.843,40.7056,41.7408,344912.09551391,0
+LAZ.US,D,20210405,000000,41.9179,42.5221,41.7408,41.805,485863.22745433,0
+LAZ.US,D,20210406,000000,41.6931,42.0386,41.4597,41.6737,591994.13744418,0
+LAZ.US,D,20210407,000000,42.848,43.5563,42.2068,43.0815,896756.64740351,0
+LAZ.US,D,20210408,000000,42.9229,43.3705,42.3353,43.3705,547035.27661413,0
+LAZ.US,D,20210409,000000,43.6039,43.6497,42.598,43.2498,941695.97922516,0
+LAZ.US,D,20210412,000000,43.315,43.4834,42.7555,43.276,970991.54748783,0
+LAZ.US,D,20210413,000000,43.5747,43.6497,41.3205,41.3302,953108.11501986,0
+LAZ.US,D,20210414,000000,41.125,42.598,41.0413,42.4472,925312.16903265,0
+LAZ.US,D,20210415,000000,42.6067,42.6067,41.9277,42.383,689560.03549336,0
+LAZ.US,D,20210416,000000,42.5319,42.5319,41.7962,42.0658,673078.58025892,0
+LAZ.US,D,20210419,000000,42.2711,43.3793,42.0755,43.1467,954974.67708445,0
+LAZ.US,D,20210420,000000,42.8869,43.0815,41.7962,42.4374,769860.23444507,0
+LAZ.US,D,20210421,000000,41.8985,43.1749,41.7311,43.0446,655533.30798877,0
+LAZ.US,D,20210422,000000,43.0815,43.0815,42.0843,42.345,584163.00508177,0
+LAZ.US,D,20210423,000000,42.2895,43.3238,42.0152,43.2674,769623.83065935,0
+LAZ.US,D,20210426,000000,43.2674,43.4716,42.7011,42.8392,496064.56472915,0
+LAZ.US,D,20210427,000000,42.633,42.8578,42.2808,42.7935,449873.32068576,0
+LAZ.US,D,20210428,000000,43.0533,43.1,42.4948,42.9609,523490.48739959,0
+LAZ.US,D,20210429,000000,43.5651,43.6399,42.5319,43.276,847442.81770361,0
+LAZ.US,D,20210430,000000,41.6835,42.5639,39.6822,41.9081,2669490.0494463,0
+LAZ.US,D,20210503,000000,42.1972,42.4024,40.3146,41.9724,1252606.0154556,0
+LAZ.US,D,20210504,000000,41.7126,42.094,40.8273,41.8615,729606.83679328,0
+LAZ.US,D,20210505,000000,42.1231,42.9969,42.1231,42.8674,501855.42963658,0
+LAZ.US,D,20210506,000000,43.1467,43.9756,42.8869,43.9659,728223.36072558,0
+LAZ.US,D,20210507,000000,43.3267,44.1682,43.2984,43.9094,913556.73382739,0
+LAZ.US,D,20210510,000000,43.9562,44.5496,43.279,43.317,622376.13527858,0
+LAZ.US,D,20210511,000000,42.6875,43.0251,42.1037,42.1884,1020847.0502098,0
+LAZ.US,D,20210512,000000,42.1319,42.668,40.8049,41.0773,896736.09055257,0
+LAZ.US,D,20210513,000000,41.2943,42.9405,41.2096,42.7809,498136.69530306,0
+LAZ.US,D,20210514,000000,43.1107,43.9386,42.956,43.8822,408475.93427963,0
+LAZ.US,D,20210517,000000,43.7879,44.6859,43.4765,44.3988,507987.5382695,0
+LAZ.US,D,20210518,000000,44.5876,44.8882,42.9405,42.9793,981437.51128874,0
+LAZ.US,D,20210519,000000,42.3382,44.0135,41.8965,43.3646,687451.93043032,0
+LAZ.US,D,20210520,000000,43.459,43.8151,42.8188,42.9405,694751.66819614,0
+LAZ.US,D,20210521,000000,43.1671,44.3326,43.1671,43.6652,557580.94114206,0
+LAZ.US,D,20210524,000000,43.8725,44.5117,43.675,44.2675,320975.69828912,0
+LAZ.US,D,20210525,000000,44.1449,44.5204,43.1574,43.279,540434.47177999,0
+LAZ.US,D,20210526,000000,43.279,43.712,43.0728,43.2702,614807.10276555,0
+LAZ.US,D,20210527,000000,43.7975,43.9094,43.4668,43.8345,630102.42770125,0
+LAZ.US,D,20210528,000000,43.853,44.5496,43.3354,44.3901,394752.18059767,0
+LAZ.US,D,20210601,000000,44.7277,45.7356,44.6907,45.3309,529359.46834057,0
+LAZ.US,D,20210602,000000,45.3406,45.4058,44.6245,44.8795,388920.20198836,0
+LAZ.US,D,20210603,000000,44.5496,44.964,44.3326,44.644,451261.93596619,0
+LAZ.US,D,20210604,000000,44.6343,45.0098,44.3842,44.7102,730763.15965818,0
+LAZ.US,D,20210607,000000,45.0585,45.1898,44.3326,44.3901,555127.48098338,0
+LAZ.US,D,20210608,000000,44.1634,44.7472,43.5144,44.4085,940247.74907703,0
+LAZ.US,D,20210609,000000,44.3901,44.569,44.1021,44.1926,290174.34069571,0
+LAZ.US,D,20210610,000000,44.4845,44.4845,43.0348,43.3733,789480.72081677,0
+LAZ.US,D,20210611,000000,43.4668,44.3424,43.3082,43.853,690136.655162,0
+LAZ.US,D,20210614,000000,43.8443,44.0039,42.9969,43.1477,560628.49429269,0
+LAZ.US,D,20210615,000000,43.1477,43.8063,42.9501,43.1856,508754.30880924,0
+LAZ.US,D,20210616,000000,43.0728,43.2518,42.6486,42.8188,575121.07419949,0
+LAZ.US,D,20210617,000000,42.9697,42.9697,41.0121,41.5394,874745.39926846,0
+LAZ.US,D,20210618,000000,40.73,41.1396,40.4946,40.9274,795987.99197918,0
+LAZ.US,D,20210621,000000,41.2845,42.0463,41.0695,42.0094,459881.42356182,0
+LAZ.US,D,20210622,000000,41.8488,41.8585,41.125,41.557,670445.24765458,0
+LAZ.US,D,20210623,000000,41.7185,42.5551,41.5764,41.9063,384172.59726571,0
+LAZ.US,D,20210624,000000,42.2078,42.5036,41.878,42.3013,626307.63301927,0
+LAZ.US,D,20210625,000000,42.5931,43.4016,42.2915,43.279,960763.4863068,0
+LAZ.US,D,20210628,000000,43.2888,43.2888,41.4723,41.5394,930846.07330344,0
+LAZ.US,D,20210629,000000,41.9519,42.4608,41.6513,42.1592,562939.0843374,0
+LAZ.US,D,20210630,000000,41.8683,42.705,41.8683,42.5737,1380110.9112016,0
+LAZ.US,D,20210701,000000,43.0066,43.712,42.7245,43.6565,547585.17237656,0
+LAZ.US,D,20210702,000000,43.4493,43.9289,42.9219,43.8151,528371.71165331,0
+LAZ.US,D,20210706,000000,43.7975,43.8365,42.8091,43.1943,988823.58782849,0
+LAZ.US,D,20210707,000000,42.8373,43.7266,42.8188,43.5806,579128.63228861,0
+LAZ.US,D,20210708,000000,42.8091,43.5057,42.2166,42.6582,987094.75666513,0
+LAZ.US,D,20210709,000000,43.3451,43.4016,42.8188,43.3267,588627.95310412,0
+LAZ.US,D,20210712,000000,43.2138,44.0321,42.8276,43.9007,348937.12692633,0
+LAZ.US,D,20210713,000000,44.0223,44.3424,43.3082,43.3733,519365.75526015,0
+LAZ.US,D,20210714,000000,43.4862,43.8968,42.2254,42.2827,363975.49122537,0
+LAZ.US,D,20210715,000000,41.7934,42.4414,41.7185,41.9345,481962.56499004,0
+LAZ.US,D,20210716,000000,42.1592,42.2254,41.0685,41.1152,588528.25237709,0
+LAZ.US,D,20210719,000000,40.5607,40.7105,39.6101,40.513,693559.37084211,0
+LAZ.US,D,20210720,000000,40.5228,42.0881,40.5228,41.6893,471493.98865311,0
+LAZ.US,D,20210721,000000,42.1689,42.705,42.1183,42.3761,332429.97562822,0
+LAZ.US,D,20210722,000000,42.1592,42.3382,41.4529,41.4625,472857.93571242,0
+LAZ.US,D,20210723,000000,41.6795,41.7934,41.0773,41.5015,362477.924635,0
+LAZ.US,D,20210726,000000,41.5297,41.7369,41.2845,41.5209,496838.53016672,0
+LAZ.US,D,20210727,000000,41.1716,41.1999,40.2873,40.6648,768156.07150283,0
+LAZ.US,D,20210728,000000,40.5792,42.0288,40.5792,41.8118,710312.17650885,0
+LAZ.US,D,20210729,000000,42.2438,43.5057,42.1495,43.0824,914919.65304416,0
+LAZ.US,D,20210730,000000,43.3831,46.0829,42.8091,44.4085,895065.84641438,0
+LAZ.US,D,20210802,000000,44.9836,45.8757,44.7772,45.613,1202221.1738221,0
+LAZ.US,D,20210803,000000,45.8202,45.9788,44.1634,44.4085,636973.55512514,0
+LAZ.US,D,20210804,000000,44.1926,45.2462,44.1926,44.644,479571.80322669,0
+LAZ.US,D,20210805,000000,44.8882,45.2745,44.7277,45.0487,362588.93163003,0
+LAZ.US,D,20210806,000000,45.2764,45.7988,44.8677,45.3523,304662.80923231,0
+LAZ.US,D,20210809,000000,45.4943,45.8562,45.2579,45.6937,319149.22208384,0
+LAZ.US,D,20210810,000000,45.6092,45.8562,45.181,45.7133,619529.01142456,0
+LAZ.US,D,20210811,000000,45.9788,46.0488,45.4379,45.8942,494265.84027262,0
+LAZ.US,D,20210812,000000,46.0372,46.2502,45.7229,45.9983,290427.18996216,0
+LAZ.US,D,20210813,000000,46.0557,46.2172,45.866,46.2172,171733.98836799,0
+LAZ.US,D,20210816,000000,46.1783,46.1783,45.2287,45.4846,378858.65129987,0
+LAZ.US,D,20210817,000000,45.2482,45.4096,44.4397,45.3425,249198.36973367,0
+LAZ.US,D,20210818,000000,45.0196,45.6665,44.4309,44.4495,134764.54765252,0
+LAZ.US,D,20210819,000000,43.7372,44.07,42.9385,43.3471,318404.03623757,0
+LAZ.US,D,20210820,000000,43.2333,44.2791,43.1107,43.9843,299480.42711245,0
+LAZ.US,D,20210823,000000,44.2791,44.6489,44.0223,44.1458,299075.4571491,0
+LAZ.US,D,20210824,000000,44.5914,45.0769,44.4495,44.8298,377192.51853187,0
+LAZ.US,D,20210825,000000,44.9631,46.1695,44.8298,46.1607,390774.42994239,0
+LAZ.US,D,20210826,000000,46.1121,46.4166,45.4846,45.6276,444752.60911868,0
+LAZ.US,D,20210827,000000,45.685,46.5305,45.6276,46.3213,355786.66965675,0
+LAZ.US,D,20210830,000000,46.3689,46.3689,45.7424,45.7697,232365.3923483,0
+LAZ.US,D,20210831,000000,45.6188,45.9983,44.7345,45.039,645165.46022139,0
+LAZ.US,D,20210901,000000,45.3046,46.1511,45.2482,45.7891,396137.71235046,0
+LAZ.US,D,20210902,000000,45.866,46.3689,45.6471,46.3311,236975.26616972,0
+LAZ.US,D,20210903,000000,46.2172,46.5781,45.8825,45.9613,401486.60496287,0
+LAZ.US,D,20210907,000000,46.1315,46.4546,45.7521,45.7794,441402.87025938,0
+LAZ.US,D,20210908,000000,45.685,45.8358,44.9914,45.1343,335540.22717418,0
+LAZ.US,D,20210909,000000,45.1246,45.7521,44.9252,45.2851,186656.20645926,0
+LAZ.US,D,20210910,000000,45.5615,45.8183,45.1723,45.5615,445794.84146092,0
+LAZ.US,D,20210913,000000,45.6665,46.4507,45.3805,45.6092,465668.17709909,0
+LAZ.US,D,20210914,000000,45.7794,45.866,44.2499,44.355,484577.39642855,0
+LAZ.US,D,20210915,000000,44.355,45.1723,44.0311,44.8775,343570.76099063,0
+LAZ.US,D,20210916,000000,44.9826,45.2092,44.3735,44.7442,616210.10784165,0
+LAZ.US,D,20210917,000000,44.6489,45.1343,43.9464,44.8395,1000111.354675,0
+LAZ.US,D,20210920,000000,43.8316,44.0223,43.0241,43.9464,584740.65259294,0
+LAZ.US,D,20210921,000000,44.2403,44.4397,43.1379,43.1865,426570.07446966,0
+LAZ.US,D,20210922,000000,43.6089,44.1644,43.4804,43.8316,391084.83839147,0
+LAZ.US,D,20210923,000000,44.2121,45.2092,44.1887,44.6965,385604.38193309,0
+LAZ.US,D,20210924,000000,44.6109,45.0633,44.1458,44.1644,305320.62846212,0
+LAZ.US,D,20210927,000000,44.2791,45.2092,44.2791,44.7832,336970.98399903,0
+LAZ.US,D,20210928,000000,44.6781,45.2005,43.4143,43.5563,373900.33885516,0
+LAZ.US,D,20210929,000000,43.6614,44.2121,43.4424,44.0982,250246.76913118,0
+LAZ.US,D,20210930,000000,44.3832,44.7636,43.495,43.5184,452706.05474414,0
+LAZ.US,D,20211001,000000,44.3648,45.5041,43.7557,45.3046,416477.68850477,0
+LAZ.US,D,20211004,000000,45.362,46.1413,45.362,45.7697,699829.21037626,0
+LAZ.US,D,20211005,000000,46.0839,46.6258,45.7988,46.1511,742716.96847494,0
+LAZ.US,D,20211006,000000,45.6092,46.1121,45.2384,45.8368,505072.57680739,0
+LAZ.US,D,20211007,000000,46.227,47.4149,46.227,46.3689,672494.76569247,0
+LAZ.US,D,20211008,000000,46.1315,46.9012,46.0839,46.6356,397182.00037779,0
+LAZ.US,D,20211011,000000,46.8253,47.1765,46.2464,46.3972,523013.56845798,0
+LAZ.US,D,20211012,000000,46.4634,46.7114,46.1121,46.4828,474245.52315031,0
+LAZ.US,D,20211013,000000,46.654,47.6045,46.1607,46.9479,411565.62897465,0
+LAZ.US,D,20211014,000000,47.3574,47.4333,46.8632,47.1862,367330.36929741,0
+LAZ.US,D,20211015,000000,47.5092,48.0599,47.4051,47.6337,472887.74314628,0
+LAZ.US,D,20211018,000000,47.7086,48.3936,47.6415,48.3352,484094.31043165,0
+LAZ.US,D,20211019,000000,48.345,48.8294,48.0697,48.7536,289388.04114756,0
+LAZ.US,D,20211020,000000,48.811,49.6613,48.5736,49.2673,332567.70652947,0
+LAZ.US,D,20211021,000000,49.3139,49.6944,48.9443,49.6476,427824.04237649,0
+LAZ.US,D,20211022,000000,49.6564,49.8938,49.3237,49.6476,230884.27123868,0
+LAZ.US,D,20211025,000000,49.7615,50.3414,49.1243,50.3316,544996.03700172,0
+LAZ.US,D,20211026,000000,50.3599,50.3599,49.4862,49.5718,669938.52127911,0
+LAZ.US,D,20211027,000000,49.3996,49.3996,48.1183,48.5075,623952.84574504,0
+LAZ.US,D,20211028,000000,48.773,49.9609,48.5638,49.8472,745869.36156529,0
+LAZ.US,D,20211029,000000,49.2381,49.2381,46.4166,46.5499,844361.34574895,0
+LAZ.US,D,20211101,000000,47.1959,47.6241,46.1783,46.2639,984582.70948129,0
+LAZ.US,D,20211102,000000,46.1783,46.2318,45.0585,45.5137,818097.91299869,0
+LAZ.US,D,20211103,000000,45.3718,46.4925,45.1908,46.2736,509290.84261856,0
+LAZ.US,D,20211104,000000,46.3311,46.5334,45.58,46.1121,360793.29070115,0
+LAZ.US,D,20211105,000000,46.4672,46.8992,45.2871,45.9779,414594.68095943,0
+LAZ.US,D,20211108,000000,46.3427,46.3525,45.3737,45.5751,546603.58274457,0
+LAZ.US,D,20211109,000000,45.3357,45.6519,45.1246,45.3163,221939.98539832,0
+LAZ.US,D,20211110,000000,45.2589,45.5576,44.8463,45.326,283504.67041093,0
+LAZ.US,D,20211111,000000,45.47,46.4964,45.2773,46.4196,522860.41991853,0
+LAZ.US,D,20211112,000000,46.2376,46.9566,45.7667,45.901,569364.12809608,0
+LAZ.US,D,20211115,000000,45.9497,46.295,45.0186,45.1528,298663.29228792,0
+LAZ.US,D,20211116,000000,45.1051,45.5274,44.6829,45.0857,512957.15698222,0
+LAZ.US,D,20211117,000000,45.0955,45.1051,44.2413,44.3278,469467.08315125,0
+LAZ.US,D,20211118,000000,44.3278,44.5194,43.7907,43.925,601146.04747894,0
+LAZ.US,D,20211119,000000,43.6847,44.6255,43.4356,44.3852,419401.90054979,0
+LAZ.US,D,20211122,000000,44.8367,45.2569,44.1264,44.3278,317193.23771769,0
+LAZ.US,D,20211123,000000,44.3667,44.7695,44.0213,44.4621,327052.30342451,0
+LAZ.US,D,20211124,000000,44.0787,44.318,43.6847,43.9727,295557.15211215,0
+LAZ.US,D,20211126,000000,43.1769,43.1769,41.9967,42.2935,263817.37427371,0
+LAZ.US,D,20211129,000000,42.7731,43.1719,42.1017,42.8694,590575.71472989,0
+LAZ.US,D,20211130,000000,42.275,42.6505,40.8739,40.8934,1149061.1573129,0
+LAZ.US,D,20211201,000000,41.7758,42.1407,40.6531,40.6726,572758.0641849,0
+LAZ.US,D,20211202,000000,40.8447,42.4715,40.7446,42.2166,498001.02008691,0
+LAZ.US,D,20211203,000000,42.38,42.5045,40.9888,41.3634,484086.08769128,0
+LAZ.US,D,20211206,000000,41.9967,42.5902,41.4781,41.9967,572265.72760508,0
+LAZ.US,D,20211207,000000,42.5532,43.675,42.452,43.3014,774899.74645095,0
+LAZ.US,D,20211208,000000,43.1769,43.3929,42.3129,42.3129,453421.43315656,0
+LAZ.US,D,20211209,000000,42.0736,42.5143,41.7954,42.1309,359955.59902568,0
+LAZ.US,D,20211210,000000,42.1017,42.4569,41.1804,41.699,715794.68865231,0
+LAZ.US,D,20211213,000000,41.6319,41.6319,40.6287,41.2388,938693.6511466,0
+LAZ.US,D,20211214,000000,41.1133,41.9003,40.7202,41.3818,713698.91769984,0
+LAZ.US,D,20211215,000000,41.2096,41.593,40.7874,41.3536,452857.14759849,0
+LAZ.US,D,20211216,000000,41.7467,42.63,41.3244,41.4402,725669.17199732,0
+LAZ.US,D,20211217,000000,41.2671,41.3536,40.586,40.7202,1162144.5650884,0
+LAZ.US,D,20211220,000000,40.0674,40.1346,39.1179,40.0392,613488.38077829,0
+LAZ.US,D,20211221,000000,40.6239,41.4879,40.6239,41.1133,458877.22139382,0
+LAZ.US,D,20211222,000000,41.1999,41.8235,41.1133,41.411,291482.7842575,0
+LAZ.US,D,20211223,000000,41.6601,42.419,41.5744,42.2078,329547.90512761,0
+LAZ.US,D,20211227,000000,42.1981,43.3879,42.0648,43.3296,508160.21581732,0
+LAZ.US,D,20211228,000000,43.1953,43.7042,42.7731,42.8412,446118.6118631,0
+LAZ.US,D,20211229,000000,43.0328,43.0902,42.5337,42.7157,374948.73825268,0
+LAZ.US,D,20211230,000000,42.7254,43.1477,42.3227,42.3995,300109.46675096,0
+LAZ.US,D,20211231,000000,42.2935,42.8742,41.8527,41.8625,393874.40306288,0
+LAZ.US,D,20220103,000000,42.2264,43.2624,41.9383,43.0514,574508.48004173,0
+LAZ.US,D,20220104,000000,43.0514,44.318,42.9365,43.8481,636092.69406272,0
+LAZ.US,D,20220105,000000,44.1362,44.355,42.7059,42.7731,521080.19662785,0
+LAZ.US,D,20220106,000000,43.282,44.1556,42.9842,43.9152,517491.99829774,0
+LAZ.US,D,20220107,000000,43.9824,44.5097,43.6565,44.1362,372840.63318963,0
+LAZ.US,D,20220110,000000,44.1362,44.213,43.5797,43.963,348517.76716732,0
+LAZ.US,D,20220111,000000,43.8579,44.8463,43.4551,44.5097,479861.65482483,0
+LAZ.US,D,20220112,000000,44.1838,44.3667,42.9083,43.1194,711037.83334673,0
+LAZ.US,D,20220113,000000,43.4648,44.3949,43.0951,43.2245,625075.24980591,0
+LAZ.US,D,20220114,000000,42.6972,42.8947,42.0346,42.5435,538680.97239552,0
+LAZ.US,D,20220118,000000,42.1786,42.2166,40.4517,41.3244,868121.98189829,0
+LAZ.US,D,20220119,000000,41.6124,41.8235,40.116,40.116,629066.36241429,0
+LAZ.US,D,20220120,000000,40.298,42.0638,40.0674,40.6151,558408.35439207,0
+LAZ.US,D,20220121,000000,40.442,40.5042,39.7805,40.1443,925750.02995749,0
+LAZ.US,D,20220124,000000,39.1753,40.1258,38.0146,40.0197,641756.10649438,0
+LAZ.US,D,20220125,000000,39.3387,40.0489,38.7725,39.7036,748874.7731715,0
+LAZ.US,D,20220126,000000,40.4323,41.0851,39.5304,39.9526,967027.15878567,0
+LAZ.US,D,20220127,000000,40.5188,41.2573,39.6072,40.2309,701608.40582439,0
+LAZ.US,D,20220128,000000,40.1929,40.8643,39.8758,40.8447,667584.76184744,0
+LAZ.US,D,20220131,000000,40.442,42.0346,40.442,41.8712,760254.01800471,0
+LAZ.US,D,20220201,000000,41.9578,42.5095,41.4207,42.419,657893.23447572,0
+LAZ.US,D,20220202,000000,42.7059,43.3685,41.1425,41.1999,951794.53224533,0
+LAZ.US,D,20220203,000000,39.8758,41.3059,39.003,41.0365,1880800.7673904,0
+LAZ.US,D,20220204,000000,40.3651,40.6726,39.2618,39.6072,959039.79435618,0
+LAZ.US,D,20220207,000000,39.5499,39.5499,38.859,39.1179,873570.57523772,0
+LAZ.US,D,20220208,000000,39.3864,39.8378,39.1996,39.4156,825172.55324682,0
+LAZ.US,D,20220209,000000,39.8086,40.19,39.6364,40.0772,830138.06058936,0
+LAZ.US,D,20220210,000000,39.5693,39.9429,38.859,38.8785,1146347.6529899,0
+LAZ.US,D,20220211,000000,38.5614,38.9262,36.8149,37.1993,812958.70026578,0
+LAZ.US,D,20220214,000000,36.9395,37.0835,36.0668,36.4122,1186769.6168194,0
+LAZ.US,D,20220215,000000,36.7673,36.8345,36.0522,36.3743,1487644.8262675,0
+LAZ.US,D,20220216,000000,36.2205,36.6233,36.096,36.2488,1418123.6121019,0
+LAZ.US,D,20220217,000000,35.9802,36.0318,34.7622,34.839,811595.78104902,0
+LAZ.US,D,20220218,000000,34.5608,34.9635,34.2339,34.5218,996663.97077381,0
+LAZ.US,D,20220222,000000,34.119,34.7232,33.5917,33.7834,985010.29198066,0
+LAZ.US,D,20220223,000000,33.9653,34.2581,33.2366,33.2463,887678.7420321,0
+LAZ.US,D,20220224,000000,32.1713,32.8241,31.6624,32.7375,1223508.8208044,0
+LAZ.US,D,20220225,000000,32.718,33.6589,32.5643,33.5625,986097.74939495,0
+LAZ.US,D,20220228,000000,32.8912,33.3923,32.6314,33.1792,1028409.9156675,0
+LAZ.US,D,20220301,000000,33.3903,33.3903,32.0078,32.5741,958063.34393693,0
+LAZ.US,D,20220302,000000,32.862,33.8311,32.8241,33.726,901028.3610271,0
+LAZ.US,D,20220303,000000,33.9371,34.1385,33.2366,33.476,664564.96044558,0
+LAZ.US,D,20220304,000000,32.7278,33.582,31.8454,32.3629,910076.45896466,0
+LAZ.US,D,20220307,000000,32.1139,32.6227,31.4999,31.6148,1599263.3876136,0
+LAZ.US,D,20220308,000000,31.4513,31.9699,30.3578,30.8665,1348291.989487,0
+LAZ.US,D,20220309,000000,31.5574,32.4874,31.2597,32.075,788560.80173757,0
+LAZ.US,D,20220310,000000,31.3754,31.8356,30.9532,31.394,996954.85021449,0
+LAZ.US,D,20220311,000000,31.7295,32.0564,31.0106,31.0291,696392.10490049,0
+LAZ.US,D,20220314,000000,31.212,31.9796,30.6078,30.9045,1279039.042226,0
+LAZ.US,D,20220315,000000,31.1351,32.0564,31.0008,31.8162,1239515.4127824,0
+LAZ.US,D,20220316,000000,32.2005,33.3903,32.0944,33.3417,1204146.3229119,0
+LAZ.US,D,20220317,000000,32.9963,33.0061,32.1519,32.7657,1094961.6927161,0
+LAZ.US,D,20220318,000000,32.7657,34.1716,32.5361,33.8603,2492027.8945661,0
+LAZ.US,D,20220321,000000,34.1959,34.4449,33.582,33.6773,730634.67933986,0
+LAZ.US,D,20220322,000000,33.9945,34.407,33.9176,34.3876,1272422.8197537,0
+LAZ.US,D,20220323,000000,34.0617,34.2727,33.15,33.1597,583093.02099078,0
+LAZ.US,D,20220324,000000,33.3038,33.9458,33.1597,33.8029,553470.59879829,0
+LAZ.US,D,20220325,000000,33.8213,34.3778,33.4857,33.6199,537041.56353373,0
+LAZ.US,D,20220328,000000,33.4857,34.0996,33.4857,34.0421,585249.4346535,0
+LAZ.US,D,20220329,000000,34.4839,35.485,34.3876,35.2418,584496.02606686,0
+LAZ.US,D,20220330,000000,35.1173,35.3089,34.4547,34.4645,965532.67572294,0
+LAZ.US,D,20220331,000000,34.3594,34.7427,33.0829,33.1024,1083683.1764526,0
+LAZ.US,D,20220401,000000,33.2843,33.9458,33.1792,33.8116,745205.37528021,0
+LAZ.US,D,20220404,000000,33.9371,34.3778,33.4857,34.0227,685463.05510269,0
+LAZ.US,D,20220405,000000,34.0227,34.1862,33.1597,33.3038,1646850.4418353,0
+LAZ.US,D,20220406,000000,32.7375,33.2843,32.4496,32.7569,1016722.3180703,0
+LAZ.US,D,20220407,000000,32.325,32.6606,31.1926,32.3055,1099615.7637671,0
+LAZ.US,D,20220408,000000,32.2861,33.294,32.1519,32.4972,1134386.6492754,0
+LAZ.US,D,20220411,000000,32.5264,33.1597,32.3347,32.6986,906507.78964293,0
+LAZ.US,D,20220412,000000,32.901,33.8213,32.0272,32.1333,1408751.7437622,0
+LAZ.US,D,20220413,000000,31.8258,32.685,31.7111,32.4019,1027321.4304107,0
+LAZ.US,D,20220414,000000,32.4972,33.1024,31.8258,31.8356,882739.95859577,0
+LAZ.US,D,20220418,000000,31.7111,33.0732,31.6819,32.7755,896396.90251221,0
+LAZ.US,D,20220419,000000,32.8523,34.7329,32.8192,34.3682,807101.02559282,0
+LAZ.US,D,20220420,000000,34.7524,34.983,34.1959,34.4839,701001.97872191,0
+LAZ.US,D,20220421,000000,34.9061,35.1844,33.5917,33.8603,692107.02932379,0
+LAZ.US,D,20220422,000000,33.6871,33.9274,32.9769,33.0157,949298.93054222,0
+LAZ.US,D,20220425,000000,32.7083,33.543,32.253,33.438,533432.80835268,0
+LAZ.US,D,20220426,000000,33.15,33.7542,32.075,32.1139,950483.00515589,0
+LAZ.US,D,20220427,000000,32.0564,32.8143,32.0564,32.1333,1058463.0038871,0
+LAZ.US,D,20220428,000000,32.7657,32.9389,30.9716,32.7657,902235.04817679,0
+LAZ.US,D,20220429,000000,32.5167,32.8143,31.356,31.4426,784377.48257299,0
+LAZ.US,D,20220502,000000,31.4805,32.4972,31.3842,32.4203,746526.15295256,0
+LAZ.US,D,20220503,000000,32.4116,32.9331,32.3055,32.6227,515775.50124494,0
+LAZ.US,D,20220504,000000,32.7657,33.2463,31.8638,33.1977,707084.75091258,0
+LAZ.US,D,20220505,000000,32.6606,32.9379,32.1421,32.6606,907361.92679914,0
+LAZ.US,D,20220506,000000,32.6509,32.7725,31.425,31.9115,975714.48398938,0
+LAZ.US,D,20220509,000000,31.3667,32.2228,31.1721,31.9796,829637.50126917,0
+LAZ.US,D,20220510,000000,32.3007,32.6898,31.5031,32.1547,881498.3247995,0
+LAZ.US,D,20220511,000000,31.6391,32.3395,30.0143,31.1429,1528039.0383482,0
+LAZ.US,D,20220512,000000,30.8413,31.464,30.6467,31.0553,720538.18200479,0
+LAZ.US,D,20220513,000000,31.464,32.0963,31.2402,31.3083,729319.04088024,0
+LAZ.US,D,20220516,000000,30.8511,31.8726,30.7927,31.4542,398046.41595946,0
+LAZ.US,D,20220517,000000,32.0672,33.1665,31.9796,33.0692,664780.80738036,0
+LAZ.US,D,20220518,000000,32.6509,32.6606,31.8726,32.0186,463667.99550343,0
+LAZ.US,D,20220519,000000,31.6099,32.8844,31.5807,32.1742,671690.99282103,0
+LAZ.US,D,20220520,000000,32.4952,33.0984,32.0866,32.826,870513.77150418,0
+LAZ.US,D,20220523,000000,33.1471,33.5168,32.4952,32.7969,729730.17789887,0
+LAZ.US,D,20220524,000000,32.5147,32.8406,31.8628,32.6606,703952.91467314,0
+LAZ.US,D,20220525,000000,32.3395,33.9546,32.2909,33.5362,465657.89867361,0
+LAZ.US,D,20220526,000000,33.8087,34.5578,33.4682,33.7114,732709.89344142,0
+LAZ.US,D,20220527,000000,34.013,34.6357,33.8087,34.6064,381015.06496261,0
+LAZ.US,D,20220531,000000,34.4799,34.6795,33.8379,34.3049,522847.05796543,0
+LAZ.US,D,20220601,000000,34.3924,34.4703,33.6141,34.0713,461330.68155251,0
+LAZ.US,D,20220602,000000,34.0713,35.4238,34.0363,35.1415,454124.47745842,0
+LAZ.US,D,20220603,000000,34.5578,34.8887,34.2076,34.2367,599490.1931364,0
+LAZ.US,D,20220606,000000,34.4216,35.2778,34.2951,35.0346,539602.94715981,0
+LAZ.US,D,20220607,000000,34.801,35.7739,34.5676,35.4821,561318.17664144,0
+LAZ.US,D,20220608,000000,35.1513,35.414,34.6551,34.6551,339879.77840585,0
+LAZ.US,D,20220609,000000,34.6259,34.7281,34.0033,34.0811,363783.28466915,0
+LAZ.US,D,20220610,000000,33.4779,33.8087,32.2422,32.2422,519002.92684121,0
+LAZ.US,D,20220613,000000,31.4348,31.8628,30.7187,30.8803,1226843.1420255,0
+LAZ.US,D,20220614,000000,30.8803,31.6294,30.8753,31.0359,615874.00332891,0
+LAZ.US,D,20220615,000000,31.1235,32.3591,31.1235,31.7072,640477.47036644,0
+LAZ.US,D,20220616,000000,30.8607,30.9134,30.3452,30.4132,801363.6084978,0
+LAZ.US,D,20220617,000000,30.4229,30.6759,29.8878,30.2187,1354706.7548203,0
+LAZ.US,D,20220621,000000,31.0845,31.1332,30.564,30.7246,658109.08141051,0
+LAZ.US,D,20220622,000000,30.2479,30.9532,30.188,30.4911,583893.71033456,0
+LAZ.US,D,20220623,000000,30.3354,31.3667,30.3354,31.2791,880777.80717435,0
+LAZ.US,D,20220624,000000,31.6294,33.293,31.6294,33.079,1440799.8743645,0
+LAZ.US,D,20220627,000000,33.079,33.1276,32.2618,32.3299,740437.21370661,0
+LAZ.US,D,20220628,000000,32.505,32.9719,32.3687,32.4952,604470.09027458,0
+LAZ.US,D,20220629,000000,32.4758,32.7579,31.999,32.1158,624357.81570839,0
+LAZ.US,D,20220630,000000,31.6196,31.999,31.0845,31.5321,817889.26096174,0
+LAZ.US,D,20220701,000000,31.5127,32.2422,31.2889,31.5613,945084.77610124,0
+LAZ.US,D,20220705,000000,31.2597,32.7287,31.0262,32.4272,1114159.7358012,0
+LAZ.US,D,20220706,000000,32.1547,32.5341,31.7656,32.3687,872228.21287188,0
+LAZ.US,D,20220707,000000,32.6996,34.0519,32.6996,33.7016,663003.66761732,0
+LAZ.US,D,20220708,000000,33.7114,34.0421,33.507,33.7212,445322.0338895,0
+LAZ.US,D,20220711,000000,33.1471,33.1957,32.3007,32.3687,520328.84372631,0
+LAZ.US,D,20220712,000000,32.2812,33.2687,32.2812,32.6801,675423.08910767,0
+LAZ.US,D,20220713,000000,31.357,32.2034,30.7051,31.785,1083106.5567839,0
+LAZ.US,D,20220714,000000,31.211,31.334,30.4425,31.2402,618982.19918977,0
+LAZ.US,D,20220715,000000,31.7656,32.9038,31.5127,32.612,680761.70329462,0
+LAZ.US,D,20220718,000000,32.1839,33.1228,31.7802,32.0186,933980.99307051,0
+LAZ.US,D,20220719,000000,32.4564,33.6822,32.2326,33.546,1023902.8261008,0
+LAZ.US,D,20220720,000000,33.653,34.1978,33.5362,34.1978,476811.01814658,0
+LAZ.US,D,20220721,000000,34.1006,34.3049,33.5557,34.2757,443618.89878981,0
+LAZ.US,D,20220722,000000,34.4897,34.6454,33.7698,34.159,266144.40979917,0
+LAZ.US,D,20220725,000000,34.3243,34.3535,33.3806,33.653,307975.54575995,0
+LAZ.US,D,20220726,000000,33.3709,33.4976,32.7287,33.1082,314049.0673677,0
+LAZ.US,D,20220727,000000,33.3709,33.906,32.9719,33.6725,697973.95457968,0
+LAZ.US,D,20220728,000000,33.653,35.7253,33.4243,35.5988,880368.72584081,0
+LAZ.US,D,20220729,000000,35.7739,37.136,35.628,36.6496,1061521.8633057,0
+LAZ.US,D,20220801,000000,36.0756,36.9414,35.4724,36.8053,696539.08638465,0
+LAZ.US,D,20220802,000000,36.7274,37.4571,36.309,36.8053,697888.64364831,0
+LAZ.US,D,20220803,000000,37.2723,38.002,37.2625,37.6128,879368.63504298,0
+LAZ.US,D,20220804,000000,37.6225,37.7392,37.0679,37.175,563067.56465572,0
+LAZ.US,D,20220805,000000,36.8496,37.2341,36.4553,36.7412,534690.41337062,0
+LAZ.US,D,20220808,000000,36.9088,37.3228,36.7018,37.0567,740700.36962252,0
+LAZ.US,D,20220809,000000,36.8496,37.0369,36.4356,36.7412,482403.54520573,0
+LAZ.US,D,20220810,000000,37.4608,38.5551,37.4411,38.2988,617264.00231929,0
+LAZ.US,D,20220811,000000,38.4467,38.9198,38.2889,38.5452,452302.45827344,0
+LAZ.US,D,20220812,000000,38.9987,39.0973,38.2593,39.0973,354776.72194383,0
+LAZ.US,D,20220815,000000,38.9297,38.9642,38.5058,38.5255,323335.62234599,0
+LAZ.US,D,20220816,000000,38.2988,38.9888,38.2593,38.703,428785.79390896,0
+LAZ.US,D,20220817,000000,38.1509,38.5551,37.9636,38.3875,390646.65976862,0
+LAZ.US,D,20220818,000000,38.2101,38.4959,38.0129,38.4269,416576.56420225,0
+LAZ.US,D,20220819,000000,38.2495,38.3382,37.52,37.52,384192.07945757,0
+LAZ.US,D,20220822,000000,36.8989,37.1651,36.4947,36.6328,599915.85954392,0
+LAZ.US,D,20220823,000000,36.4947,37.4608,36.4947,36.9877,524586.04837323,0
+LAZ.US,D,20220824,000000,36.9975,37.6038,36.9975,37.0468,495740.77951812,0
+LAZ.US,D,20220825,000000,37.2045,38.1805,37.2045,38.1312,525534.50548322,0
+LAZ.US,D,20220826,000000,38.1115,38.2396,36.3074,36.3272,653192.77491667,0
+LAZ.US,D,20220829,000000,35.9723,36.4553,35.7652,35.8737,1053490.3661766,0
+LAZ.US,D,20220830,000000,36.1694,36.5933,35.6174,35.7455,1132680.9557009,0
+LAZ.US,D,20220831,000000,36.0906,36.3272,35.4794,35.8343,661154.74267739,0
+LAZ.US,D,20220901,000000,35.4301,35.9821,35.016,35.6765,516933.47036497,0
+LAZ.US,D,20220902,000000,36.1891,36.544,35.1738,35.2526,660888.97180807,0
+LAZ.US,D,20220906,000000,35.4399,35.6962,34.5133,35.3808,588043.4081907,0
+LAZ.US,D,20220907,000000,35.0555,36.6032,35.0555,36.268,607968.1082488,0
+LAZ.US,D,20220908,000000,35.9427,37.0961,35.8145,36.8201,648299.34486473,0
+LAZ.US,D,20220909,000000,37.1848,38.1606,37.0764,37.5594,718215.34256378,0
+LAZ.US,D,20220912,000000,37.8354,38.4959,37.7369,37.9439,511852.37767629,0
+LAZ.US,D,20220913,000000,36.9186,36.9778,35.7948,35.992,707211.21130269,0
+LAZ.US,D,20220914,000000,36.0906,36.9679,35.716,36.2483,803552.13703928,0
+LAZ.US,D,20220915,000000,36.1103,37.3869,36.0708,36.6919,769492.89006083,0
+LAZ.US,D,20220916,000000,36.2187,36.2187,35.0161,35.5385,1115826.8221368,0
+LAZ.US,D,20220919,000000,35.085,36.7511,35.0259,36.5539,694951.26196442,0
+LAZ.US,D,20220920,000000,36.268,36.3764,35.3413,35.5779,538491.34255898,0
+LAZ.US,D,20220921,000000,35.854,36.4159,35.1393,35.1836,637244.49397209,0
+LAZ.US,D,20220922,000000,35.2822,35.4202,34.3062,34.7893,618637.48994166,0
+LAZ.US,D,20220923,000000,34.2077,34.3358,32.5416,32.9951,1026170.7438385,0
+LAZ.US,D,20220926,000000,32.7191,33.3204,32.4135,32.4825,652734.26944746,0
+LAZ.US,D,20220927,000000,32.867,33.074,30.9348,31.5065,1047125.0524171,0
+LAZ.US,D,20220928,000000,31.5854,32.4578,31.4474,32.2163,1191857.5786156,0
+LAZ.US,D,20220929,000000,31.7924,31.822,31.0629,31.3981,842811.16064424,0
+LAZ.US,D,20220930,000000,31.4671,32.3022,31.2995,31.3784,937608.18079646,0
+LAZ.US,D,20221003,000000,31.9699,32.7289,31.1911,31.9502,784669.21821322,0
+LAZ.US,D,20221004,000000,32.5614,34.3309,32.5614,33.9612,854658.25218169,0
+LAZ.US,D,20221005,000000,33.3894,33.7148,32.7585,33.5077,754768.98102186,0
+LAZ.US,D,20221006,000000,33.2711,33.5965,32.5515,32.5515,666678.11055319,0
+LAZ.US,D,20221007,000000,32.2558,32.3642,31.6544,31.9502,558466.76224863,0
+LAZ.US,D,20221010,000000,32.1473,32.4923,31.4868,31.7234,482731.19402554,0
+LAZ.US,D,20221011,000000,31.5263,31.9107,30.7277,31.3882,645059.37480132,0
+LAZ.US,D,20221012,000000,31.3784,31.5657,30.777,30.8362,878381.85264289,0
+LAZ.US,D,20221013,000000,30.2348,32.7289,29.7764,32.2853,890414.57803181,0
+LAZ.US,D,20221014,000000,32.4135,32.9754,31.2897,31.4868,673915.80197537,0
+LAZ.US,D,20221017,000000,32.167,32.6599,31.8005,32.4726,734954.84976054,0
+LAZ.US,D,20221018,000000,33.3697,33.7985,33.005,33.074,758581.06852916,0
+LAZ.US,D,20221019,000000,32.8374,33.3894,32.241,32.5318,647170.32586643,0
+LAZ.US,D,20221020,000000,32.6205,33.1726,32.1572,32.2755,508685.44388231,0
+LAZ.US,D,20221021,000000,32.5318,33.9711,32.2607,33.764,874078.79910219,0
+LAZ.US,D,20221024,000000,34.1682,34.1978,33.5778,34.0105,939174.40301872,0
+LAZ.US,D,20221025,000000,33.9711,34.1288,33.212,34.0105,1419945.7904812,0
+LAZ.US,D,20221026,000000,34.3654,36.4257,34.1115,35.6864,1783066.9062076,0
+LAZ.US,D,20221027,000000,36.337,37.3918,35.6864,36.6426,1426825.4013046,0
+LAZ.US,D,20221028,000000,36.544,38.2593,36.4455,38.003,1008274.8290424,0
+LAZ.US,D,20221031,000000,37.8354,37.8847,36.8891,37.175,579174.57341787,0
+LAZ.US,D,20221101,000000,37.3228,37.589,36.6032,36.9778,778382.01268628,0
+LAZ.US,D,20221102,000000,36.7609,37.5693,36.2877,36.3469,831578.79104118,0
+LAZ.US,D,20221103,000000,35.7258,35.7258,34.5823,34.74,900197.38056517,0
+LAZ.US,D,20221104,000000,35.46,35.98,34.41,34.97,987908,0
+LAZ.US,D,20221107,000000,35.2,35.68,34.26,35.63,873938,0
+LAZ.US,D,20221108,000000,35.66,36.89,35.4,35.52,886672,0
+LAZ.US,D,20221109,000000,35.2,35.56,34.76,34.86,246243,0
+LAZ.US,D,20221110,000000,36.28,38.1,35.99,38.1,807179,0
+LAZ.US,D,20221111,000000,37.98,39.66,37.81,38.84,1572185,0
+LAZ.US,D,20221114,000000,38.11,40.05,37.65,38.81,1580338,0
+LAZ.US,D,20221115,000000,39.5,39.97,38.36,38.72,786216,0
+LAZ.US,D,20221116,000000,38.72,38.805,37.4,37.71,449319,0
+LAZ.US,D,20221117,000000,37.01,37.31,36.37,36.84,550366,0
+LAZ.US,D,20221118,000000,37.43,37.5521,36.33,36.59,494779,0
+LAZ.US,D,20221121,000000,36.38,36.95,36.1,36.54,391674,0
+LAZ.US,D,20221122,000000,36.55,36.93,36.29,36.74,416435,0
+LAZ.US,D,20221123,000000,36.67,37,36.49,36.94,269237,0
+LAZ.US,D,20221125,000000,36.37,37.05,36.1,36.75,212911,0
+LAZ.US,D,20221128,000000,36.39,36.765,35.98,36.21,549028,0
+LAZ.US,D,20221129,000000,36.19,36.59,36.045,36.47,300911,0
+LAZ.US,D,20221130,000000,36.42,36.62,34.95,36.61,1087971,0
+LAZ.US,D,20221201,000000,36.54,37.09,36.22,36.91,349922,0
+LAZ.US,D,20221202,000000,36.26,37.12,36.26,36.75,671056,0
+LAZ.US,D,20221205,000000,36.28,36.45,34.11,34.64,767949,0
+LAZ.US,D,20221206,000000,34.5,34.55,33.49,34.05,654824,0
+LAZ.US,D,20221207,000000,34.05,36.32,33.7,35.62,984791,0
+LAZ.US,D,20221208,000000,35.66,36.565,35.25,35.91,563672,0
+LAZ.US,D,20221209,000000,35.64,36.1,35.39,35.88,563194,0
+LAZ.US,D,20221212,000000,35.92,37.77,35.56,37.75,918004,0
+LAZ.US,D,20221213,000000,38.41,39.95,38.18,38.6,1274964,0
+LAZ.US,D,20221214,000000,38.38,39.2,38.27,38.8,1015315,0
+LAZ.US,D,20221215,000000,37.92,38.11,36.21,36.33,1645546,0
+LAZ.US,D,20221216,000000,35.43,36.63,35.43,35.97,1536325,0
+LAZ.US,D,20221219,000000,35.74,36.0323,35.31,35.46,779014,0
+LAZ.US,D,20221220,000000,34.94,36.225,34.82,35.78,870172,0
+LAZ.US,D,20221221,000000,36.23,36.82,36.09,36.82,609403,0
+LAZ.US,D,20221222,000000,36.24,36.67,34.8,35.4,799044,0
+LAZ.US,D,20221223,000000,35.11,35.62,34.66,35.62,850668,0
+LAZ.US,D,20221227,000000,35.46,35.59,34.89,35.25,1208198,0
+LAZ.US,D,20221228,000000,35.11,35.2,34.54,34.7,509655,0
+LAZ.US,D,20221229,000000,34.77,35.36,34.7,35.23,904920,0
+LAZ.US,D,20221230,000000,34.88,34.88,34.1,34.67,422285,0
+LAZ.US,D,20230103,000000,35.19,35.69,34.93,35.01,820636,0
+LAZ.US,D,20230104,000000,35.22,36.05,35.09,35.89,916660,0
+LAZ.US,D,20230105,000000,35.73,36.26,35.2,35.62,653629,0
+LAZ.US,D,20230106,000000,36.14,36.79,35.95,36.57,534962,0
+LAZ.US,D,20230109,000000,36.84,37.97,36.71,36.74,763067,0
+LAZ.US,D,20230110,000000,36.56,37.59,36.37,37.21,482244,0
+LAZ.US,D,20230111,000000,37.25,38.31,36.7943,38.24,460479,0
+LAZ.US,D,20230112,000000,38.54,38.54,37.43,38.09,528079,0
+LAZ.US,D,20230113,000000,37.73,38.755,37.73,38.65,264412,0
+LAZ.US,D,20230117,000000,38.76,39.575,38.76,39,770593,0
+LAZ.US,D,20230118,000000,39.02,39.93,38.93,38.99,557955,0
+LAZ.US,D,20230119,000000,38.41,38.94,38.29,38.88,512303,0
+LAZ.US,D,20230120,000000,39.17,39.99,38.88,39.99,422948,0
+LAZ.US,D,20230123,000000,39.99,40.49,39.64,40.13,394303,0
+LAZ.US,D,20230124,000000,40,40.67,39.57,39.57,450751,0
+LAZ.US,D,20230125,000000,39.06,40.1,38.94,39.91,581523,0
+LAZ.US,D,20230126,000000,40.15,40.805,39.87,40.69,483741,0
+LAZ.US,D,20230127,000000,40.61,41.51,40.51,40.89,443325,0
+LAZ.US,D,20230130,000000,40.5,41.27,40.215,40.37,350465,0
+LAZ.US,D,20230131,000000,40.13,40.53,39.57,40.08,894428,0
+LAZ.US,D,20230201,000000,39.83,41.17,39.11,41.16,1029463,0
+LAZ.US,D,20230202,000000,41,43.44,40.2,40.85,1927855,0
+LAZ.US,D,20230203,000000,40.07,40.655,39.79,40.42,1011136,0
+LAZ.US,D,20230206,000000,39.8,40,38.76,39.08,764186,0
+LAZ.US,D,20230207,000000,38.83,39.31,38.52,38.75,770864,0
+LAZ.US,D,20230208,000000,38.34,38.89,37.825,38.21,632423,0
+LAZ.US,D,20230209,000000,38.53,38.61,37.49,37.77,924055,0
+LAZ.US,D,20230210,000000,37.31,38.36,37.02,37.82,1165800,0
+LAZ.US,D,20230213,000000,37.64,38.39,37.64,38.29,637235,0
+LAZ.US,D,20230214,000000,38.29,38.33,37.311,37.85,456876,0
+LAZ.US,D,20230215,000000,37.44,38.15,37.32,37.87,623502,0
+LAZ.US,D,20230216,000000,37.39,37.82,36.935,37.19,466083,0
+LAZ.US,D,20230217,000000,37.18,37.74,36.86,37.68,309213,0
+LAZ.US,D,20230221,000000,37.06,37.2332,36.1,36.25,427945,0
+LAZ.US,D,20230222,000000,36.36,36.755,36.12,36.42,341739,0
+LAZ.US,D,20230223,000000,36.59,37.18,36.44,36.98,370537,0
+LAZ.US,D,20230224,000000,36.47,36.83,36.1,36.8,402788,0
+LAZ.US,D,20230227,000000,37.33,37.7,37.09,37.22,963228,0
+LAZ.US,D,20230228,000000,37.2,38.11,37,37.36,1086731,0
+LAZ.US,D,20230301,000000,37.21,38.435,37.15,38.25,984714,0
+LAZ.US,D,20230302,000000,37.33,38.055,37.18,38,979177,0
+LAZ.US,D,20230303,000000,37.81,38.265,37.68,38.02,1295746,0
+LAZ.US,D,20230306,000000,37.71,38.18,37.6,37.63,1005552,0
+LAZ.US,D,20230307,000000,37.5,37.81,36.88,37,612262,0
+LAZ.US,D,20230308,000000,37.12,37.6,36.88,37.37,518970,0
+LAZ.US,D,20230309,000000,37.2,37.25,35.74,35.94,696851,0
+LAZ.US,D,20230310,000000,34.74,35.425,33.72,34.29,1156978,0
+LAZ.US,D,20230313,000000,33.34,34.47,32.63,33.18,918895,0
+LAZ.US,D,20230314,000000,34.4,34.74,32.64,33.2,830673,0
+LAZ.US,D,20230315,000000,32.14,32.95,31.58,32.5,1103509,0
+LAZ.US,D,20230316,000000,32.25,33.74,31.97,33.41,750201,0
+LAZ.US,D,20230317,000000,32.82,33.12,32.37,32.72,2056934,0
+LAZ.US,D,20230320,000000,33.14,33.66,32.99,33.43,852008,0
+LAZ.US,D,20230321,000000,34.37,34.79,33.99,34.51,685802,0
+LAZ.US,D,20230322,000000,34.5,34.815,33.68,33.76,442274,0
+LAZ.US,D,20230323,000000,34,34.44,33.31,33.5,611298,0
+LAZ.US,D,20230324,000000,32.9,33.04,31.89,32.73,788559,0
+LAZ.US,D,20230327,000000,33.44,33.48,32.83,33.09,631285,0
+LAZ.US,D,20230328,000000,33,33,32.02,32.31,667280,0
+LAZ.US,D,20230329,000000,32.55,32.68,31.77,32.62,500918,0
+LAZ.US,D,20230330,000000,32.98,32.98,31.86,32.2,647960,0
+LAZ.US,D,20230331,000000,32.42,33.12,31.95,33.11,629366,0
+LAZ.US,D,20230403,000000,33.25,33.25,32.28,32.56,446521,0
+LAZ.US,D,20230404,000000,32.49,32.49,31.18,31.77,484928,0
+LAZ.US,D,20230405,000000,31.45,31.71,30.95,31.51,608665,0
+LAZ.US,D,20230406,000000,31.63,31.77,31.27,31.34,287520,0
+LAZ.US,D,20230410,000000,31.03,31.47,30.99,31.27,637141,0
+LAZ.US,D,20230411,000000,31.5,32.05,31.29,32.04,436632,0
+LAZ.US,D,20230412,000000,32.94,32.94,32.04,32.29,388170,0
+LAZ.US,D,20230413,000000,32.43,32.84,32.23,32.73,494914,0
+LAZ.US,D,20230414,000000,33.02,33.9,32.9,33.86,913756,0
+LAZ.US,D,20230417,000000,33.77,34.66,33.65,34.32,1091184,0
+LAZ.US,D,20230418,000000,34.46,34.62,33.7808,34.55,502669,0
+LAZ.US,D,20230419,000000,34.39,35.12,34.3,34.84,513944,0
+LAZ.US,D,20230420,000000,34.62,35.33,34.58,34.7,523928,0
+LAZ.US,D,20230421,000000,34.8,35.56,34.66,35.25,482309,0
+LAZ.US,D,20230424,000000,35.19,35.5,34.564,34.78,264856,0
+LAZ.US,D,20230425,000000,34.41,34.61,33.72,33.81,564251,0
+LAZ.US,D,20230426,000000,33.58,33.83,32.2,32.4,654124,0
+LAZ.US,D,20230427,000000,32.25,32.59,31.77,32.31,1571590,0
+LAZ.US,D,20230428,000000,31.75,32.05,29.82,31.3,2507464,0
+LAZ.US,D,20230501,000000,31.11,31.76,30.68,31.17,878559,0
+LAZ.US,D,20230502,000000,30.91,30.91,30,30.22,709128,0
+LAZ.US,D,20230503,000000,30.12,30.41,29.54,29.81,741612,0
+LAZ.US,D,20230504,000000,29.5,29.55,28.5,29.36,683398,0
+LAZ.US,D,20230505,000000,29.38,29.77,28.53,28.88,887048,0
+LAZ.US,D,20230508,000000,28.97,29.08,28.5568,28.82,455323,0
+LAZ.US,D,20230509,000000,28.58,28.925,28.15,28.82,1029429,0
+LAZ.US,D,20230510,000000,29.08,29.23,27.71,28.89,1170954,0
+LAZ.US,D,20230511,000000,28.6,28.6423,27.89,28.53,613184,0
+LAZ.US,D,20230512,000000,28.72,29.15,28.37,28.65,426484,0
+LAZ.US,D,20230515,000000,28.77,29.05,28.5,28.79,428268,0
+LAZ.US,D,20230516,000000,28.6,28.87,28.06,28.24,403970,0
+LAZ.US,D,20230517,000000,28.5,28.64,28.28,28.56,689326,0
+LAZ.US,D,20230518,000000,28.58,28.79,28.1,28.72,452168,0
+LAZ.US,D,20230519,000000,29,29,28.1,28.26,544065,0
+LAZ.US,D,20230522,000000,28.26,29.24,28.07,29.1,973430,0
+LAZ.US,D,20230523,000000,28.95,29.42,28.85,29.08,707434,0
+LAZ.US,D,20230524,000000,28.91,28.98,28.17,28.48,404229,0
+LAZ.US,D,20230525,000000,28.34,28.7072,27.73,28.15,890675,0
+LAZ.US,D,20230526,000000,28.15,28.9,28.09,28.76,848453,0
+LAZ.US,D,20230530,000000,28.81,29.16,28.519,28.93,996917,0
+LAZ.US,D,20230531,000000,28.66,29.36,28.66,28.69,941671,0
+LAZ.US,D,20230601,000000,28.82,29.54,28.54,29.1,665138,0
+LAZ.US,D,20230602,000000,29.59,30.91,29.55,30.78,941566,0
+LAZ.US,D,20230605,000000,30.5,30.76,29.91,30.07,611448,0
+LAZ.US,D,20230606,000000,29.74,30.965,29.74,30.36,488334,0
+LAZ.US,D,20230607,000000,30.56,31.02,30.16,30.92,573064,0
+LAZ.US,D,20230608,000000,30.86,30.94,30.28,30.64,438843,0
+LAZ.US,D,20230609,000000,30.65,30.71,30.09,30.32,805909,0
+LAZ.US,D,20230612,000000,30.18,30.95,30.01,30.09,572917,0
+LAZ.US,D,20230613,000000,30.29,31.14,30.26,30.94,725966,0
+LAZ.US,D,20230614,000000,30.95,31.7,30.71,31.32,1043807,0
+LAZ.US,D,20230615,000000,31.28,32.31,31.25,32.22,1324297,0
+LAZ.US,D,20230616,000000,32.23,32.3,31.52,32.1,971018,0
+LAZ.US,D,20230620,000000,33.08,33.35,32.19,32.67,1604757,0
+LAZ.US,D,20230621,000000,32.32,32.82,32.25,32.37,403615,0
+LAZ.US,D,20230622,000000,32.32,32.32,31.45,31.63,475391,0
+LAZ.US,D,20230623,000000,31.29,31.78,30.53,30.58,1627831,0
+LAZ.US,D,20230626,000000,30.59,31.05,30.3,30.38,663156,0
+LAZ.US,D,20230627,000000,30.37,31.37,30,30.83,580432,0
+LAZ.US,D,20230628,000000,30.54,31.35,30.42,31.24,384339,0
+LAZ.US,D,20230629,000000,31.39,32.25,31.155,31.53,660154,0
+LAZ.US,D,20230630,000000,31.76,32.23,31.38,32,2492627,0
+LAZ.US,D,20230703,000000,32.62,32.98,32.18,32.73,338550,0
+LAZ.US,D,20230705,000000,32.52,32.56,31.65,31.75,766502,0
+LAZ.US,D,20230706,000000,31.43,31.57,30.91,31.48,429297,0
+LAZ.US,D,20230707,000000,31.91,32.48,31.77,31.85,801149,0
+LAZ.US,D,20230710,000000,31.66,32,31.42,31.75,558694,0
+LAZ.US,D,20230711,000000,31.79,32.85,31.66,32.74,1027545,0
+LAZ.US,D,20230712,000000,33.89,34.49,33.88,34.12,1308373,0
+LAZ.US,D,20230713,000000,34.71,34.9,34.33,34.81,631656,0
+LAZ.US,D,20230714,000000,34.72,34.8288,33.7192,34.3,604492,0
+LAZ.US,D,20230717,000000,34.08,34.815,33.98,34.58,348060,0
+LAZ.US,D,20230718,000000,34.66,35.165,34.48,34.75,637029,0
+LAZ.US,D,20230719,000000,34.78,35.95,34.78,35.73,855353,0
+LAZ.US,D,20230720,000000,35.91,36.44,35.75,36.22,622302,0
+LAZ.US,D,20230721,000000,36.38,36.73,35.76,35.76,429853,0
+LAZ.US,D,20230724,000000,35.79,36.33,35.72,35.84,436349,0
+LAZ.US,D,20230725,000000,35.53,36.79,35.53,36.41,598258,0
+LAZ.US,D,20230726,000000,36.36,36.36,35.3,36,1078168,0
+LAZ.US,D,20230727,000000,37.5,37.95,35.97,35.97,1494798,0
+LAZ.US,D,20230728,000000,36.5,36.56,35.28,35.61,666457,0
+LAZ.US,D,20230731,000000,35.67,35.8056,35.01,35.1,571815,0
+LAZ.US,D,20230801,000000,34.74,34.96,34.63,34.86,840788,0
+LAZ.US,D,20230802,000000,34.54,34.95,33.78,34.4,688109,0
+LAZ.US,D,20230803,000000,34.06,34.685,33.88,34.03,445214,0
+LAZ.US,D,20230804,000000,33.57,34.21,33.48,33.59,304860,0
+LAZ.US,D,20230807,000000,33.95,34.03,33.5,33.92,651328,0
+LAZ.US,D,20230808,000000,33.53,33.84,32.65,33.31,1741720,0
+LAZ.US,D,20230809,000000,33.45,33.505,33.12,33.36,294825,0
+LAZ.US,D,20230810,000000,33.67,34.57,33.52,34.34,604139,0
+LAZ.US,D,20230811,000000,34.47,34.8,34.18,34.56,268152,0
+LAZ.US,D,20230814,000000,34.42,34.65,33.91,34.4,329866,0
+LAZ.US,D,20230815,000000,34.28,34.4,33.31,33.52,322769,0
+LAZ.US,D,20230816,000000,33.54,33.82,33.18,33.44,156374,0
+LAZ.US,D,20230817,000000,33.47,33.88,33.32,33.39,258581,0
+LAZ.US,D,20230818,000000,33.15,33.64,33.03,33.47,212098,0
+LAZ.US,D,20230821,000000,33.57,33.7099,32.34,32.56,415258,0
+LAZ.US,D,20230822,000000,32.39,32.6652,31.89,31.91,244155,0
+LAZ.US,D,20230823,000000,32,32.54,31.88,32.42,1342921,0
+LAZ.US,D,20230824,000000,32.25,32.78,32.22,32.62,268750,0
+LAZ.US,D,20230825,000000,32.77,32.98,32.47,32.63,245335,0
+LAZ.US,D,20230828,000000,32.36,33.77,32.23,33.63,497773,0
+LAZ.US,D,20230829,000000,33.56,34.69,33.52,34.55,649517,0
+LAZ.US,D,20230830,000000,34.58,35.39,34.5517,35.09,556478,0
+LAZ.US,D,20230831,000000,35.15,35.15,34.46,34.74,584884,0
+LAZ.US,D,20230901,000000,35.12,35.28,34.87,35.07,280145,0
+LAZ.US,D,20230905,000000,34.79,34.79,33.57,33.58,493234,0
+LAZ.US,D,20230906,000000,33.28,33.74,32.56,33.06,658441,0
+LAZ.US,D,20230907,000000,32.75,33.105,32.34,32.83,1105956,0
+LAZ.US,D,20230908,000000,32.99,33.23,32.48,33.05,488547,0
+LAZ.US,D,20230911,000000,33.11,33.34,32.61,32.66,492705,0
+LAZ.US,D,20230912,000000,32.52,33.44,32.52,33.29,357051,0
+LAZ.US,D,20230913,000000,33.29,33.37,32.52,33.02,750108,0
+LAZ.US,D,20230914,000000,33.47,33.77,32.84,33.17,936202,0
+LAZ.US,D,20230915,000000,32.98,33.76,32.66,33.5,1138236,0
+LAZ.US,D,20230918,000000,33.46,33.63,32.86,33.4,623585,0
+LAZ.US,D,20230919,000000,32.38,33.1,32.3769,32.96,639682,0
+LAZ.US,D,20230920,000000,33.13,33.57,32.74,32.77,714870,0
+LAZ.US,D,20230921,000000,32.58,32.59,31.43,31.63,670113,0
+LAZ.US,D,20230922,000000,31.76,32.14,31.3,31.44,516434,0
+LAZ.US,D,20230925,000000,31.17,31.56,31.01,31.18,350071,0
+LAZ.US,D,20230926,000000,30.86,31.14,30.18,30.35,775190,0
+LAZ.US,D,20230927,000000,30.5,30.7,30.19,30.53,552514,0
+LAZ.US,D,20230928,000000,30.38,31.32,30.375,31.03,460387,0
+LAZ.US,D,20230929,000000,31.29,31.52,30.99,31.01,329385,0
+LAZ.US,D,20231002,000000,31,31.01,29.91,30.24,431680,0
+LAZ.US,D,20231003,000000,29.78,29.9306,29.05,29.36,571433,0
+LAZ.US,D,20231004,000000,29.29,29.54,28.83,29.3,295678,0
+LAZ.US,D,20231005,000000,29.16,29.92,28.98,29.57,679976,0
+LAZ.US,D,20231006,000000,29.41,29.925,29.03,29.67,419004,0
+LAZ.US,D,20231009,000000,29.37,29.9,29.21,29.74,539079,0
+LAZ.US,D,20231010,000000,29.76,30.15,29.51,29.96,669040,0
+LAZ.US,D,20231011,000000,30.06,30.97,30.06,30.75,944879,0
+LAZ.US,D,20231012,000000,30.67,30.67,29.5,29.7,502547,0
+LAZ.US,D,20231013,000000,29.76,29.97,29.02,29.46,437298,0
+LAZ.US,D,20231016,000000,29.69,29.96,29.3225,29.68,789339,0
+LAZ.US,D,20231017,000000,29.53,30.31,29.53,30.3,583634,0
+LAZ.US,D,20231018,000000,29.87,29.94,29.17,29.44,407926,0
+LAZ.US,D,20231019,000000,29.32,29.62,28.62,28.72,426375,0
+LAZ.US,D,20231020,000000,28.72,28.99,28.332,28.47,616124,0
+LAZ.US,D,20231023,000000,28.3,28.45,27.95,28.23,473658,0
+LAZ.US,D,20231024,000000,28.25,28.84,28.21,28.75,420158,0
+LAZ.US,D,20231025,000000,28.38,28.93,27.37,27.55,762477,0
+LAZ.US,D,20231026,000000,27.92,29.2,27.88,28.47,1217290,0
+LAZ.US,D,20231027,000000,28.46,29.07,28.2,28.69,958567,0
+LAZ.US,D,20231030,000000,28.85,29.2,28.2,28.48,1070904,0
+LAZ.US,D,20231031,000000,28.46,28.61,27.76,27.77,1342135,0
+LAZ.US,D,20231101,000000,27.75,27.92,27.16,27.91,1247623,0
+LAZ.US,D,20231102,000000,28.45,28.59,27.97,28.18,609378,0
+LAZ.US,D,20231103,000000,28.17,28.82,27.8562,28.75,1021448,0
+LAZ.US,D,20231106,000000,28.73,28.8,28.14,28.31,724263,0
+LAZ.US,D,20231107,000000,28.23,28.68,28.11,28.5,1131252,0
+LAZ.US,D,20231108,000000,28.44,28.86,28.29,28.49,542247,0
+LAZ.US,D,20231109,000000,28.6,28.78,27.815,27.92,961065,0
+LAZ.US,D,20231110,000000,28,28,26.31,27.05,1222175,0
+LAZ.US,D,20231113,000000,26.85,26.85,25.82,26.4,822900,0
+LAZ.US,D,20231114,000000,27.01,27.94,26.84,27.6,992030,0
+LAZ.US,D,20231115,000000,27.51,28.71,27.51,27.92,728122,0
+LAZ.US,D,20231116,000000,27.9,27.93,26.5876,26.91,848500,0
+LAZ.US,D,20231117,000000,27.12,27.28,26.51,26.82,1519265,0
+LAZ.US,D,20231120,000000,26.84,27.07,26.245,26.8,1497513,0
+LAZ.US,D,20231121,000000,26.74,26.77,26.27,26.65,583638,0
+LAZ.US,D,20231122,000000,26.78,27.33,26.505,27.32,464288,0
+LAZ.US,D,20231124,000000,27.14,27.79,27.14,27.57,242951,0
+LAZ.US,D,20231127,000000,27.49,28.98,27.3,28.6,1430273,0
+LAZ.US,D,20231128,000000,28.6,29.53,28.6,28.91,1085983,0
+LAZ.US,D,20231129,000000,29.07,30.1,29.07,29.57,799506,0
+LAZ.US,D,20231130,000000,29.57,30.14,29.28,29.98,2360157,0
+LAZ.US,D,20231201,000000,29.82,30.23,29.49,30.23,1056632,0
+LAZ.US,D,20231204,000000,30.19,31.22,30.11,31.09,377918,0
+LAZ.US,D,20231205,000000,30.87,31.18,30.2,30.87,828610,0
+LAZ.US,D,20231206,000000,31.05,32.06,30.9575,31.19,901028,0
+LAZ.US,D,20231207,000000,31.12,31.8,30.99,31.78,710504,0
+LAZ.US,D,20231208,000000,31.76,32.73,31.52,32.51,831907,0
+LAZ.US,D,20231211,000000,32.49,32.53,31.77,32.01,858367,0
+LAZ.US,D,20231212,000000,32.1,32.58,31.83,32.31,381640,0
+LAZ.US,D,20231213,000000,32.29,33.71,32.01,33.33,688659,0
+LAZ.US,D,20231214,000000,33.65,35.15,33.65,34.95,1154907,0
+LAZ.US,D,20231215,000000,34.81,35.1,34.44,34.92,1248150,0
+LAZ.US,D,20231218,000000,34.91,34.9314,34.42,34.45,664915,0
+LAZ.US,D,20231219,000000,34.67,35.13,34.67,35.1,628799,0
+LAZ.US,D,20231220,000000,35.22,36.3,34.67,34.86,1113387,0
+LAZ.US,D,20231221,000000,35.12,35.305,34.495,34.87,698504,0
+LAZ.US,D,20231222,000000,35.02,35.51,34.455,34.56,505837,0
+LAZ.US,D,20231226,000000,34.7,35.14,34.39,34.79,221172,0
+LAZ.US,D,20231227,000000,34.85,35.57,34.58,35.21,463587,0
+LAZ.US,D,20231228,000000,34.97,35.42,34.875,34.98,292512,0
+LAZ.US,D,20231229,000000,34.67,34.9299,34.25,34.8,692299,0
+LAZ.US,D,20240102,000000,34.83,36.97,34.83,36.12,1512577,0
+LAZ.US,D,20240103,000000,37.26,38.19,35.45,37.72,3178849,0
+LAZ.US,D,20240104,000000,37.99,38.11,36.89,37.55,2147565,0
+LAZ.US,D,20240105,000000,37.66,38.53,37.29,37.96,1941498,0
+LAZ.US,D,20240108,000000,37.96,38.35,37.6758,38.2,1115780,0
+LAZ.US,D,20240109,000000,37.63,38.39,37.52,37.91,1410581,0
+LAZ.US,D,20240110,000000,37.91,37.9875,37.055,37.39,804223,0
+LAZ.US,D,20240111,000000,37.42,38.12,36.7819,37.77,2021207,0
+LAZ.US,D,20240112,000000,38.5,38.5,37.515,38.14,861361,0
+LAZ.US,D,20240116,000000,37.94,38.85,37.61,38.47,1253609,0
+LAZ.US,D,20240117,000000,37.9,38.44,37.64,38.3,1007787,0
+LAZ.US,D,20240118,000000,38.48,38.81,37.86,38.1,833827,0
+LAZ.US,D,20240119,000000,37.98,38.77,37.755,38.74,562454,0
+LAZ.US,D,20240122,000000,38.84,39.68,38.73,39.54,1544224,0
+LAZ.US,D,20240123,000000,39.77,39.99,39.18,39.36,966440,0
+LAZ.US,D,20240124,000000,39.63,40.17,39.18,39.28,772063,0
+LAZ.US,D,20240125,000000,39.63,40.11,39.26,39.55,739602,0
+LAZ.US,D,20240126,000000,39.76,40.11,39.24,39.49,555260,0
+LAZ.US,D,20240129,000000,39.54,40.06,39.29,39.88,1003638,0
+LAZ.US,D,20240130,000000,39.79,40.1685,39.7,39.71,871497,0
+LAZ.US,D,20240131,000000,39.67,40.32,38.88,38.98,1796682,0
+LAZ.US,D,20240201,000000,40.79,42.15,39.47,41.07,1699220,0
+LAZ.US,D,20240202,000000,41,41.581,40.12,40.99,951630,0
+LAZ.US,D,20240205,000000,40.4,40.68,39.7,40.15,2405483,0
+LAZ.US,D,20240206,000000,39.86,40.34,38.8,39.36,1672287,0
+LAZ.US,D,20240207,000000,39.36,39.8,38.95,39.32,1592858,0
+LAZ.US,D,20240208,000000,39.23,39.49,38.67,39.05,842590,0
+LAZ.US,D,20240209,000000,38.3,39.28,38.2,38.72,621333,0
+LAZ.US,D,20240212,000000,38.74,38.915,37.89,38.55,1589729,0
+LAZ.US,D,20240213,000000,38.15,38.2052,36.865,37.15,1585901,0
+LAZ.US,D,20240214,000000,37.43,37.84,37,37.22,830953,0
+LAZ.US,D,20240215,000000,37.49,38.12,37.31,37.9,1625704,0
+LAZ.US,D,20240216,000000,38.02,38.26,37.715,37.86,890579,0
+LAZ.US,D,20240220,000000,38.06,38.635,37.805,38.11,2450588,0
+LAZ.US,D,20240221,000000,38.11,38.36,37.09,37.87,832755,0
+LAZ.US,D,20240222,000000,37.9,38.3521,37.83,37.92,1115021,0
+LAZ.US,D,20240223,000000,38.22,39.23,38.145,38.55,1173628,0
+LAZ.US,D,20240226,000000,38.6,39.0964,38.16,38.43,910565,0
+LAZ.US,D,20240227,000000,38.79,39.29,38.17,38.94,770057,0
+LAZ.US,D,20240228,000000,38.85,39.34,38.5,38.89,598376,0
+LAZ.US,D,20240229,000000,39.02,39.29,38.16,38.54,954799,0
+LAZ.US,D,20240301,000000,38.56,39.31,38.26,39.19,630080,0
+LAZ.US,D,20240304,000000,39.74,41.25,39.5,39.8,1975066,0
+LAZ.US,D,20240305,000000,39.5,40.83,39.5,40.1,922707,0
+LAZ.US,D,20240306,000000,38.39,39.83,37.75,38.9,1766618,0
+LAZ.US,D,20240307,000000,39.2,39.48,38.17,38.95,873158,0
+LAZ.US,D,20240308,000000,39.2,39.925,38.85,39.5,666538,0
+LAZ.US,D,20240311,000000,39.4,39.67,38.73,39.27,611912,0
+LAZ.US,D,20240312,000000,39.15,39.15,37.83,38.26,1260344,0
+LAZ.US,D,20240313,000000,38.29,39.6075,38.29,39.48,1083888,0
+LAZ.US,D,20240314,000000,39.41,39.45,38.3,38.74,798251,0
+LAZ.US,D,20240315,000000,37.08,39.74,37.01,38.98,6298530,0
+LAZ.US,D,20240318,000000,39.22,39.53,38,38.63,1017296,0
+LAZ.US,D,20240319,000000,38.72,39.32,38.53,39.05,2220652,0
+LAZ.US,D,20240320,000000,39.11,39.96,38.68,39.76,1809121,0
+LAZ.US,D,20240321,000000,40,40.99,39.89,40.7,747303,0
+LAZ.US,D,20240322,000000,41.06,41.2067,40.06,40.14,605506,0
+LAZ.US,D,20240325,000000,40.35,40.71,40.15,40.4,536329,0
+LAZ.US,D,20240326,000000,40.42,40.77,39.7925,40.07,548081,0
+LAZ.US,D,20240327,000000,40.75,41.43,40.24,41.38,1277576,0
+LAZ.US,D,20240328,000000,41.41,42.24,41.04,41.87,1223097,0
+LAZ.US,D,20240401,000000,41.9,41.9,40.49,40.89,588824,0
+LAZ.US,D,20240402,000000,40.4,40.7393,39.68,40.3,495969,0
+LAZ.US,D,20240403,000000,40.58,41.04,40.095,40.63,427331,0
+LAZ.US,D,20240404,000000,41,41.375,39.93,40.15,987519,0
+LAZ.US,D,20240405,000000,40.15,40.9,39.89,40.89,1799148,0
+LAZ.US,D,20240408,000000,41.13,41.37,40.79,41.23,384443,0
+LAZ.US,D,20240409,000000,41.72,41.72,40.96,41.12,514268,0
+LAZ.US,D,20240410,000000,40.33,40.71,39.81,39.87,620134,0
+LAZ.US,D,20240411,000000,39.88,39.9954,39.07,39.64,663678,0
+LAZ.US,D,20240412,000000,39.46,39.63,38.2655,38.37,663441,0
+LAZ.US,D,20240415,000000,38.78,39.17,37.21,37.58,1696020,0
+LAZ.US,D,20240416,000000,37.27,37.53,36.82,37.13,682899,0
+LAZ.US,D,20240417,000000,37.34,38.24,37.19,37.44,828816,0
+LAZ.US,D,20240418,000000,37.61,38.08,37.46,37.83,463382,0
+LAZ.US,D,20240419,000000,37.94,38.32,37.655,37.92,725888,0
+LAZ.US,D,20240422,000000,38.14,39.27,37.85,38.5,898708,0
+LAZ.US,D,20240423,000000,38.6,39.975,38.6,39.63,727832,0
+LAZ.US,D,20240424,000000,39.34,39.51,38.485,39.3,1106733,0
+LAZ.US,D,20240425,000000,40.37,40.45,37.4,38.89,1441820,0
+LAZ.US,D,20240426,000000,38.72,39.26,38.32,38.99,798552,0
+LAZ.US,D,20240429,000000,39.55,40.28,39.33,39.4,977104,0
+LAZ.US,D,20240430,000000,39.02,39.5,38.21,38.5,472499,0
+LAZ.US,D,20240501,000000,38.54,39.24,37.8,38.22,673126,0
+LAZ.US,D,20240502,000000,38.42,39.37,38.3901,39.27,447185,0
+LAZ.US,D,20240503,000000,39,39.305,38.45,39.05,462389,0
+LAZ.US,D,20240506,000000,39.37,39.87,39.155,39.82,309768,0
+LAZ.US,D,20240507,000000,39.94,40,38.82,38.83,787088,0
+LAZ.US,D,20240508,000000,38.64,39.425,38.12,38.98,500301,0
+LAZ.US,D,20240509,000000,39.06,39.55,38.78,38.95,832293,0
+LAZ.US,D,20240510,000000,39.05,39.155,38.5,38.68,610204,0
+LAZ.US,D,20240513,000000,39.04,39.43,38.76,38.77,518118,0
+LAZ.US,D,20240514,000000,38.95,39.6,38.8789,39.51,513838,0
+LAZ.US,D,20240515,000000,40.41,40.69,39.77,40.13,1052297,0
+LAZ.US,D,20240516,000000,40.2,40.839,39.8102,40.69,494054,0
+LAZ.US,D,20240517,000000,40.8,40.95,40.485,40.81,562150,0
+LAZ.US,D,20240520,000000,40.77,41.11,40.56,40.98,646378,0
+LAZ.US,D,20240521,000000,40.98,41.2912,40.925,41.16,563178,0
+LAZ.US,D,20240522,000000,41.02,41.37,40.59,40.76,578181,0
+LAZ.US,D,20240523,000000,40.78,40.975,40.43,40.63,525025,0
+LAZ.US,D,20240524,000000,40.86,41.61,40.63,41.6,566440,0
+LAZ.US,D,20240528,000000,41.89,42.1,40.71,41.15,1284986,0
+LAZ.US,D,20240529,000000,40.63,41.2378,39.93,40.47,775899,0
+LAZ.US,D,20240530,000000,40.79,41.46,40.58,41.08,581771,0
+LAZ.US,D,20240531,000000,41.3,41.3,39.77,40.23,3383437,0
+LAZ.US,D,20240603,000000,40.59,40.59,39.11,40,517521,0
+LAZ.US,D,20240604,000000,39.62,39.63,38.92,39.29,425071,0
+LAZ.US,D,20240605,000000,39.48,39.88,39.23,39.36,572284,0
+LAZ.US,D,20240606,000000,39.17,39.2771,38.23,38.41,487118,0
+LAZ.US,D,20240607,000000,38.08,38.37,37.87,38.25,518349,0
+LAZ.US,D,20240610,000000,38.08,38.53,37.8,38.19,507891,0
+LAZ.US,D,20240611,000000,37.93,38.43,37.5,37.88,779575,0
+LAZ.US,D,20240612,000000,38.53,38.99,38.25,38.27,541472,0
+LAZ.US,D,20240613,000000,38.01,38.18,37.33,37.47,529723,0
+LAZ.US,D,20240614,000000,37.17,37.31,36.33,36.65,1246629,0
+LAZ.US,D,20240617,000000,36.44,36.955,35.81,36.9,1636953,0
+LAZ.US,D,20240618,000000,37.04,38.1,37.04,37.67,755373,0
+LAZ.US,D,20240620,000000,37.65,37.84,37.2,37.71,957063,0
+LAZ.US,D,20240621,000000,37.47,37.53,36.05,36.4,1161834,0
+LAZ.US,D,20240624,000000,36.39,37.41,36.13,37.03,1108811,0
+LAZ.US,D,20240625,000000,36.94,37.06,36.33,36.39,653733,0
+LAZ.US,D,20240626,000000,36.2,36.2591,35.56,35.75,638911,0
+LAZ.US,D,20240627,000000,35.81,36.525,35.81,36.44,769716,0
+LAZ.US,D,20240628,000000,36.7,38.33,36.477,38.18,4735203,0
+LAZ.US,D,20240701,000000,38.43,38.915,38.2,38.76,1325505,0
+LAZ.US,D,20240702,000000,38.68,39.15,38.4,39.1,728211,0
+LAZ.US,D,20240703,000000,39.18,39.33,38.86,39.01,632473,0
+LAZ.US,D,20240705,000000,39.01,39.79,38.81,39.55,1017876,0
+LAZ.US,D,20240708,000000,39.66,40.13,39.58,39.82,1098801,0
+LAZ.US,D,20240709,000000,39.44,40.55,39.26,39.91,1126656,0
+LAZ.US,D,20240710,000000,39.45,40.135,39.2,39.89,1250889,0
+LAZ.US,D,20240711,000000,40.21,41.45,40.11,41.3,886165,0
+LAZ.US,D,20240712,000000,41.13,42.04,41,41.44,790570,0
+LAZ.US,D,20240715,000000,41.97,43.67,41.69,43.58,1147570,0
+LAZ.US,D,20240716,000000,43.68,45.415,43.68,45.31,1619313,0
+LAZ.US,D,20240717,000000,44.97,45.9,44.66,45.49,1494732,0
+LAZ.US,D,20240718,000000,45.52,46.41,44.88,45.01,1116775,0
+LAZ.US,D,20240719,000000,44.56,45.04,44.21,44.8,791531,0
+LAZ.US,D,20240722,000000,44,44.66,43.71,43.73,1168740,0
+LAZ.US,D,20240723,000000,43.74,44.55,43.36,43.99,1142758,0
+LAZ.US,D,20240724,000000,43.95,44.63,43.19,43.31,1211811,0
+LAZ.US,D,20240725,000000,44.29,48.64,44.255,48.48,2278151,0
+LAZ.US,D,20240726,000000,49.31,49.59,47.8125,48.43,1449857,0
+LAZ.US,D,20240729,000000,47.76,48.295,47.19,47.68,1317602,0
+LAZ.US,D,20240730,000000,48,48.9,47.745,48.16,889655,0
+LAZ.US,D,20240731,000000,48.25,49.78,47.98,49.17,1215313,0
+LAZ.US,D,20240801,000000,49,49.36,46.05,46.68,797683,0
+LAZ.US,D,20240802,000000,45.01,45.5267,43.9,44.3,870586,0
+LAZ.US,D,20240805,000000,42.12,43.39,41.64,42.6,1128504,0
+LAZ.US,D,20240806,000000,42.74,44.74,42.33,44.28,879977,0
+LAZ.US,D,20240807,000000,44.82,45.18,43.37,43.42,596307,0
+LAZ.US,D,20240808,000000,43.94,44.62,43.66,44.53,511790,0
+LAZ.US,D,20240809,000000,44.62,45.41,44.43,45.4,719008,0
+LAZ.US,D,20240812,000000,45.41,45.55,44.16,44.47,528279,0
+LAZ.US,D,20240813,000000,44.85,45.18,44.25,44.88,587951,0
+LAZ.US,D,20240814,000000,45.1,46.34,44.74,46.3,542914,0
+LAZ.US,D,20240815,000000,47.1,48.46,46.935,47.86,1218809,0
+LAZ.US,D,20240816,000000,47.74,48.4899,47.705,47.99,395736,0
+LAZ.US,D,20240819,000000,47.98,48.33,47.57,47.9,548487,0
+LAZ.US,D,20240820,000000,47.77,47.8104,46.98,47.51,435884,0
+LAZ.US,D,20240821,000000,47.89,48.42,47.33,48.38,468000,0
+LAZ.US,D,20240822,000000,48.48,48.97,48.09,48.41,500553,0
+LAZ.US,D,20240823,000000,48.81,50.1296,48.66,49.88,615920,0
+LAZ.US,D,20240826,000000,50,50.14,49.15,49.6,558600,0
+LAZ.US,D,20240827,000000,49.27,49.77,49.2553,49.61,364032,0
+LAZ.US,D,20240828,000000,49.27,49.7,48.58,48.64,610411,0
+LAZ.US,D,20240829,000000,48.92,49.37,48.73,48.94,438518,0
+LAZ.US,D,20240830,000000,48.9,50.26,48.9,50.11,804591,0
+LAZ.US,D,20240903,000000,49.54,49.585,47.61,48.25,1069793,0
+LAZ.US,D,20240904,000000,47.9,48.99,47.9,48.24,342188,0
+LAZ.US,D,20240905,000000,48.55,48.67,47.66,48.31,395711,0
+LAZ.US,D,20240906,000000,48.01,48.575,46.73,47.44,583418,0
+LAZ.US,D,20240909,000000,47.6,47.95,46.65,46.93,758406,0
+LAZ.US,D,20240910,000000,47.09,47.3,45.91,46.57,456462,0
+LAZ.US,D,20240911,000000,46.07,46.31,44.11,45.57,780598,0
+LAZ.US,D,20240912,000000,45.09,46.12,43.655,46.1,1037441,0
+LAZ.US,D,20240913,000000,46.79,47.81,46.675,47.77,486949,0
+LAZ.US,D,20240916,000000,48.07,48.89,47.905,48.88,307264,0
+LAZ.US,D,20240917,000000,49.15,49.91,49.105,49.71,741883,0
+LAZ.US,D,20240918,000000,49.4,50.23,48.96,49.76,637350,0
+LAZ.US,D,20240919,000000,50.41,50.78,49.82,50.69,673467,0
+LAZ.US,D,20240920,000000,50.62,50.69,49.77,50.37,846102,0
+LAZ.US,D,20240923,000000,50.94,51.44,50.1701,50.49,396974,0
+LAZ.US,D,20240924,000000,50.69,51.07,50.36,51.03,326166,0
+LAZ.US,D,20240925,000000,50.93,51.46,50.06,50.15,375838,0
+LAZ.US,D,20240926,000000,50.88,50.89,50.02,50.31,402444,0
+LAZ.US,D,20240927,000000,50.69,51.06,50.0518,50.43,300982,0
+LAZ.US,D,20240930,000000,50.15,50.99,49.97,50.38,606189,0
+LAZ.US,D,20241001,000000,50.38,50.8,49.04,49.16,519239,0
+LAZ.US,D,20241002,000000,49.15,50.21,48.63,48.64,471700,0
+LAZ.US,D,20241003,000000,48.46,48.72,47.92,48.38,687073,0
+LAZ.US,D,20241004,000000,49.35,49.8,48.79,49.09,285655,0
+LAZ.US,D,20241007,000000,49,49.41,48.365,48.48,388274,0
+LAZ.US,D,20241008,000000,48.38,49.22,48.22,48.35,553244,0
+LAZ.US,D,20241009,000000,48.42,49.92,47.82,49.5,599565,0
+LAZ.US,D,20241010,000000,48.5,50.36,47.891,50.01,542826,0
+LAZ.US,D,20241011,000000,50.07,52.88,49.94,52.7,1183713,0
+LAZ.US,D,20241014,000000,52.7,53.1,51.92,52.19,753447,0
+LAZ.US,D,20241015,000000,52.45,53.785,52.2075,53.1,602395,0
+LAZ.US,D,20241016,000000,53.75,54.57,53.7,54.3,768449,0
+LAZ.US,D,20241017,000000,54.39,54.725,53.535,53.59,532699,0
+LAZ.US,D,20241018,000000,53.72,54.06,52.9698,53.41,695686,0
+LAZ.US,D,20241021,000000,53.3,53.365,52.37,52.64,281496,0
+LAZ.US,D,20241022,000000,52.59,52.86,51.94,52.54,483741,0
+LAZ.US,D,20241023,000000,52.51,52.68,50.99,51.11,792080,0
+LAZ.US,D,20241024,000000,51.6,51.88,50.55,50.88,813521,0
+LAZ.US,D,20241025,000000,51,51.71,50.69,51.12,505008,0
+LAZ.US,D,20241028,000000,51.87,52,50.79,51.67,775621,0
+LAZ.US,D,20241029,000000,51.5,51.78,50.92,51.31,553186,0
+LAZ.US,D,20241030,000000,51.23,51.86,50.63,50.69,528524,0
+LAZ.US,D,20241031,000000,50.55,54.18,50.33,52.99,1786854,0
+LAZ.US,D,20241101,000000,53.14,54.19,52.81,53.31,1001071,0
+LAZ.US,D,20241104,000000,52,52.75,51.4727,52.45,1099704,0
+LAZ.US,D,20241105,000000,52.46,53.4,52.08,53.18,884162,0
+LAZ.US,D,20241106,000000,55.55,61.14,55.55,61.01,2997222,0
+LAZ.US,D,20241107,000000,60,60.61,58.44,58.78,1329321,0
+LAZ.US,D,20241108,000000,58.23,59.4,57.73,58.44,1294232,0
+LAZ.US,D,20241111,000000,59.415,60.35,57.88,57.96,1090609,0
+LAZ.US,D,20241112,000000,57.8,58.02,55.92,56.09,704693,0
+LAZ.US,D,20241113,000000,56.155,56.64,54.59,54.95,861636,0
+LAZ.US,D,20241114,000000,55.225,56.36,54.94,55.76,569847,0
+LAZ.US,D,20241115,000000,56.2,56.2,54.84,55,415156,0
+LAZ.US,D,20241118,000000,55.035,55.9,54.78,54.98,366083,0
+LAZ.US,D,20241119,000000,54.55,56.21,54.4,55,579634,0
+LAZ.US,D,20241120,000000,54.57,55.27,54.3,54.95,399781,0
+LAZ.US,D,20241121,000000,55.72,57.13,55.47,57.12,1055953,0
+LAZ.US,D,20241122,000000,57.49,57.925,57.05,57.7,796988,0
+LAZ.US,D,20241125,000000,57.54,60.13,57.54,59.66,804333,0
+LAZ.US,D,20241126,000000,58.91,59.4,57.77,58.16,917972,0
+LAZ.US,D,20241127,000000,58.555,59.49,57.42,57.72,760736,0
+LAZ.US,D,20241129,000000,58.39,58.66,57.57,58.07,277879,0
+LAZ.US,D,20241202,000000,58.26,58.87,56.94,57.11,477793,0
+LAZ.US,D,20241203,000000,57.065,57.27,56.36,56.64,382196,0
+LAZ.US,D,20241204,000000,56.31,57.3,55.98,56.68,519797,0
+LAZ.US,D,20241205,000000,56.705,57.13,55.76,55.82,651889,0
+LAZ.US,D,20241206,000000,55.91,57.2,55.33,56.72,815287,0
+LAZ.US,D,20241209,000000,56.03,56.52,54.625,54.66,779821,0
+LAZ.US,D,20241210,000000,53.6726,54.09,52.505,53.07,1166828,0
+LAZ.US,D,20241211,000000,53.61,54.32,53.29,54.04,1188871,0
+LAZ.US,D,20241212,000000,53.89,54.99,53.27,53.52,652510,0
+LAZ.US,D,20241213,000000,53.595,53.595,52.4,53,768155,0
+LAZ.US,D,20241216,000000,52.84,54.01,52.75,53.41,927290,0
+LAZ.US,D,20241217,000000,52.9372,53.26,51.92,52.74,895315,0
+LAZ.US,D,20241218,000000,52.785,54.415,50.65,50.76,1267223,0
+LAZ.US,D,20241219,000000,51.4,52.295,50.245,50.49,1081947,0
+LAZ.US,D,20241220,000000,50.12,52.57,49.59,52.04,2505002,0
+LAZ.US,D,20241223,000000,51.14,52.495,51.14,52.26,611381,0
+LAZ.US,D,20241224,000000,51.74,52.385,51.7,51.92,436600,0
+LAZ.US,D,20241226,000000,51.81,52.4733,51.4701,52,339544,0
+LAZ.US,D,20241227,000000,52.12,52.2117,51.36,51.96,427671,0
+LAZ.US,D,20241230,000000,51.215,52.195,50.72,51.67,509789,0
+LAZ.US,D,20241231,000000,51.845,52.17,51.42,51.48,653719,0
+LAZ.US,D,20250102,000000,52,52.59,50.57,50.74,614260,0
+LAZ.US,D,20250103,000000,50.56,50.75,48.515,49.47,993611,0
+LAZ.US,D,20250106,000000,49.71,50.47,49.36,50.46,1596384,0
+LAZ.US,D,20250107,000000,50.45,50.65,49.13,50.2,881144,0
+LAZ.US,D,20250108,000000,49.89,50.35,49.27,50.02,680749,0
+LAZ.US,D,20250110,000000,49,49,47.05,47.3,1205246,0
+LAZ.US,D,20250113,000000,46.69,47.02,45.4,45.78,1041826,0
+LAZ.US,D,20250114,000000,45.84,46.89,45.51,46.89,1324701,0
+LAZ.US,D,20250115,000000,48.43,49.885,47.88,49.73,1400763,0
+LAZ.US,D,20250116,000000,50.11,50.97,49.57,49.69,854943,0
+LAZ.US,D,20250117,000000,49.57,51.15,49.51,51.15,890800,0
+LAZ.US,D,20250121,000000,52.065,53.42,51.83,53.4,985569,0
+LAZ.US,D,20250122,000000,53.68,54.18,52.38,54.12,1301969,0
+LAZ.US,D,20250123,000000,54.03,54.18,52.92,53.2,1047198,0
+LAZ.US,D,20250124,000000,52.98,54.13,52.87,53.9,636962,0
+LAZ.US,D,20250127,000000,53.44,53.69,51.66,52.65,774710,0
+LAZ.US,D,20250128,000000,52.505,53.63,52.14,53.63,866017,0
+LAZ.US,D,20250129,000000,53.85,54.315,52,52.72,1265362,0
+LAZ.US,D,20250130,000000,56.98,58,54.3675,55.16,1984481,0
+LAZ.US,D,20250131,000000,55.99,56.27,54.14,54.37,1525927,0
+LAZ.US,D,20250203,000000,52.3417,53.92,51.9,52.99,1009245,0
+LAZ.US,D,20250204,000000,53.065,53.5,51.92,52.2,772517,0
+LAZ.US,D,20250205,000000,53.32,53.75,52.17,53.73,1048041,0
+LAZ.US,D,20250206,000000,53.994,54.665,53.749,54.59,568774,0
+LAZ.US,D,20250207,000000,54.78,55.52,53.12,53.22,1036329,0
+LAZ.US,D,20250210,000000,53.385,53.53,52.05,52.25,583544,0
+LAZ.US,D,20250211,000000,51.27,52.37,51.27,52.23,881228,0
+LAZ.US,D,20250212,000000,51.85,53.9,51.51,53.62,1174326,0
+LAZ.US,D,20250213,000000,54,54.14,53.18,53.97,704475,0
+LAZ.US,D,20250214,000000,54.07,55.45,53.95,55.24,730312,0
+LAZ.US,D,20250218,000000,55.39,55.58,54.505,54.71,1107364,0
+LAZ.US,D,20250219,000000,54.18,54.46,53.61,53.91,1191240,0
+LAZ.US,D,20250220,000000,53.735,53.78,51.72,52.02,1414413,0
+LAZ.US,D,20250221,000000,52.14,52.6617,49.13,49.54,1206135,0
+LAZ.US,D,20250224,000000,49.47,49.74,47.58,49.24,1374363,0
+LAZ.US,D,20250225,000000,49.31,49.8699,48.07,48.94,1049951,0
+LAZ.US,D,20250226,000000,49.265,50.44,48.71,49.58,712485,0
+LAZ.US,D,20250227,000000,49.625,50.2,48.52,48.6,803122,0
+LAZ.US,D,20250228,000000,48.51,50.39,48.39,50.15,999410,0
+LAZ.US,D,20250303,000000,50.42,50.89,48.43,48.73,1067974,0
+LAZ.US,D,20250304,000000,47.16,47.64,44.055,46.51,1833657,0
+LAZ.US,D,20250305,000000,46.575,48.8,46.09,48.39,1644720,0
+LAZ.US,D,20250306,000000,47.215,47.94,45.22,47.61,2066157,0
+LAZ.US,D,20250307,000000,47.56,49.395,46.8,48.94,1995274,0
+LAZ.US,D,20250310,000000,47.4599,47.57,43.71,44.85,2328253,0
+LAZ.US,D,20250311,000000,45.24,47.03,44.76,45.99,1750885,0
+LAZ.US,D,20250312,000000,46.08,47.8,44.655,45.84,1534242,0
+LAZ.US,D,20250313,000000,45.86,46.05,44.1,44.93,1300222,0
+LAZ.US,D,20250314,000000,44.87,45.88,44.22,44.93,1969144,0
+LAZ.US,D,20250317,000000,44.835,46.1499,44.43,45.72,893407,0
+LAZ.US,D,20250318,000000,45.565,46.24,44.63,46.14,899965,0
+LAZ.US,D,20250319,000000,46.12,47.49,45.69,46.57,1003076,0
+LAZ.US,D,20250320,000000,46.015,46.94,45.72,45.77,876897,0
+LAZ.US,D,20250321,000000,45.29,46.4,44.82,45.91,1687695,0
+LAZ.US,D,20250324,000000,46.915,47.9,46.75,47.07,675511,0
+LAZ.US,D,20250325,000000,47.39,47.9,46.36,46.83,675634,0
+LAZ.US,D,20250326,000000,47.01,47.635,46.09,46.18,540167,0
+LAZ.US,D,20250327,000000,45.79,45.85,44.39,44.81,685871,0
+LAZ.US,D,20250328,000000,44.675,44.884,42.96,43.17,852847,0
+LAZ.US,D,20250331,000000,42.72,43.46,42.1426,43.3,886484,0
+LAZ.US,D,20250401,000000,43.135,44.06,42.5,43.82,783457,0
+LAZ.US,D,20250402,000000,42.72,45.87,42.23,45.48,1127377,0
+LAZ.US,D,20250403,000000,42.78,42.78,38.4,38.62,3689766,0
+LAZ.US,D,20250404,000000,36.82,36.82,33.62,35.24,2458805,0
+LAZ.US,D,20250407,000000,33.57,35.4,31.97,34.04,3497720,0
+LAZ.US,D,20250408,000000,35.97,36.3689,32.89,33.41,1663939,0
+LAZ.US,D,20250409,000000,32.865,38.76,32.04,38.44,2579504,0
+LAZ.US,D,20250410,000000,36.92,37.52,33.35,34.97,2358603,0
+LAZ.US,D,20250411,000000,34.74,35.22,32.84,34.67,1720989,0
+LAZ.US,D,20250414,000000,35.515,36.13,34.9,35.58,1198081,0
+LAZ.US,D,20250415,000000,36.37,36.72,35.73,35.8,981253,0
+LAZ.US,D,20250416,000000,35.315,35.81,34.37,34.87,651062,0
+LAZ.US,D,20250417,000000,34.94,35.75,34.645,35.54,695821,0
+LAZ.US,D,20250421,000000,35.15,35.305,33.45,34.41,658519,0
+LAZ.US,D,20250422,000000,35.1772,36.825,35.1772,36.4,1216974,0
+LAZ.US,D,20250423,000000,38.42,40.22,37.57,37.93,1802744,0
+LAZ.US,D,20250424,000000,38,40.14,37.77,39.87,2011539,0
+LAZ.US,D,20250425,000000,39.06,40.265,38.27,38.64,2016519,0
+LAZ.US,D,20250428,000000,38.5,39.58,38.47,39.15,926130,0
+LAZ.US,D,20250429,000000,38.95,39.3764,38.255,38.99,799187,0
+LAZ.US,D,20250430,000000,38.26,38.94,37.37,38.9,782843,0
+LAZ.US,D,20250501,000000,39.215,40.15,38.52,39.42,827745,0
+LAZ.US,D,20250502,000000,40.115,41.55,40.115,41.39,1013722,0
+LAZ.US,D,20250505,000000,40.57,41.54,40.29,40.49,815500,0
+LAZ.US,D,20250506,000000,39.85,40.91,39.7119,39.98,1403193,0
+LAZ.US,D,20250507,000000,40.025,41.11,40.025,40.68,960778,0
+LAZ.US,D,20250508,000000,41.35,43.63,41.35,43,1483271,0
+LAZ.US,D,20250509,000000,43.055,43.49,42.21,42.54,807482,0
+LAZ.US,D,20250512,000000,45,47.5,45,45.98,1980958,0
+LAZ.US,D,20250513,000000,45.835,47.18,45.64,46.38,1915050,0
+LAZ.US,D,20250514,000000,46.02,46.91,45.76,46.47,595053,0
+LAZ.US,D,20250515,000000,46.215,46.62,45.76,46.21,581054,0
+LAZ.US,D,20250516,000000,46.21,46.57,45.42,46.36,970824,0
+LAZ.US,D,20250519,000000,45.355,46.21,45.19,46.03,643512,0
+LAZ.US,D,20250520,000000,45.4,45.9,44.62,45.02,530022,0
+LAZ.US,D,20250521,000000,44.535,44.68,42.43,42.84,1049744,0
+LAZ.US,D,20250522,000000,43.095,43.74,42.6921,43.15,818895,0
+LAZ.US,D,20250523,000000,41.6,43.175,41.6,43,518650,0
+LAZ.US,D,20250527,000000,43.855,44.8399,42.9,44.55,649419,0
+LAZ.US,D,20250528,000000,44.8,44.8,44.1,44.1,746279,0
+LAZ.US,D,20250529,000000,44.3689,44.81,43.83,44.26,527653,0
+LAZ.US,D,20250530,000000,43.59,44.05,42.5,43.4,1218766,0
+LAZ.US,D,20250602,000000,43.25,43.455,42.395,42.92,616884,0
+LAZ.US,D,20250603,000000,42.925,43.79,42.575,43.68,1352795,0
+LAZ.US,D,20250604,000000,43.785,43.98,43.11,43.22,1003135,0
+LAZ.US,D,20250605,000000,43.215,43.9,42.58,43.5,1013172,0
+LAZ.US,D,20250606,000000,43.815,45.06,43.815,44.89,673112,0
+LAZ.US,D,20250609,000000,45.18,45.313,43.56,43.94,1158971,0
+LAZ.US,D,20250610,000000,43.81,43.95,42.63,42.71,762515,0
+LAZ.US,D,20250611,000000,43.2099,43.85,42.85,43.81,859106,0
+LAZ.US,D,20250612,000000,43.47,44.42,42.93,44.2,671508,0
+LAZ.US,D,20250613,000000,43.215,43.86,42.86,43.14,673591,0
+LAZ.US,D,20250616,000000,43.895,45.0824,43.7309,44.17,739583,0
+LAZ.US,D,20250617,000000,43.635,43.97,42.94,42.95,621821,0
+LAZ.US,D,20250618,000000,43.08,44.27,42.88,43.55,662711,0
+LAZ.US,D,20250620,000000,43.89,44.1239,43.42,43.64,911166,0
+LAZ.US,D,20250623,000000,43.12,45.425,43.12,45.33,920448,0
+LAZ.US,D,20250624,000000,46.24,47.01,46.135,46.69,953935,0
+LAZ.US,D,20250625,000000,46.88,47.21,45.92,46.83,983163,0
+LAZ.US,D,20250626,000000,46.78,48.14,46.24,47.59,700616,0
+LAZ.US,D,20250627,000000,47.94,48.76,47.5803,47.87,2751660,0
+LAZ.US,D,20250630,000000,48.735,48.87,47.73,47.98,877605,0
+LAZ.US,D,20250701,000000,47.64,49.19,47.4,48.77,939387,0
+LAZ.US,D,20250702,000000,48.715,50.39,48.49,50.02,1184507,0
+LAZ.US,D,20250703,000000,50.19,50.96,50.13,50.37,788378,0
+LAZ.US,D,20250707,000000,50.3,50.5,49.32,49.8,871522,0
+LAZ.US,D,20250708,000000,49.79,50.98,49.21,50.06,1054464,0
+LAZ.US,D,20250709,000000,50.57,51.15,50.33,50.83,919705,0
+LAZ.US,D,20250710,000000,50.865,52.28,50.05,52.01,1019999,0
+LAZ.US,D,20250711,000000,52.26,52.89,51.69,51.92,1242041,0
+LAZ.US,D,20250714,000000,51.8,53.435,51.5,53.21,1045457,0
+LAZ.US,D,20250715,000000,53.52,53.525,51.92,51.94,1137067,0
+LAZ.US,D,20250716,000000,52.255,52.79,51.325,52.59,939163,0
+LAZ.US,D,20250717,000000,52.465,54.57,52.1501,54.16,1234811,0
+LAZ.US,D,20250718,000000,54.46,54.86,53.9364,54.35,773420,0
+LAZ.US,D,20250721,000000,54.46,54.6,52.74,52.77,1312193,0
+LAZ.US,D,20250722,000000,52.96,54.16,52.4702,53.78,694108,0
+LAZ.US,D,20250723,000000,54.305,55.335,54.125,54.97,959946,0
+LAZ.US,D,20250724,000000,56.28,57,53.86,54.61,1340107,0
+LAZ.US,D,20250725,000000,55.13,55.13,54,54.85,989912,0
+LAZ.US,D,20250728,000000,54.725,54.8,52.6,54.33,1647693,0
+LAZ.US,D,20250729,000000,54.14,54.725,52.8,52.96,1489615,0
+LAZ.US,D,20250730,000000,52.89,53.59,52.38,53.13,1102871,0
+LAZ.US,D,20250731,000000,52.875,53.315,51.72,51.98,770713,0
+LAZ.US,D,20250801,000000,49.96,50.79,49.2,50.19,1327323,0
+LAZ.US,D,20250804,000000,50.36,51.715,50.155,51.21,799938,0
+LAZ.US,D,20250805,000000,51.37,52.02,50.86,51.89,875600,0
+LAZ.US,D,20250806,000000,51.865,52.16,51.335,51.68,608875,0
+LAZ.US,D,20250807,000000,52.3,52.46,51.21,51.28,432564,0
+LAZ.US,D,20250808,000000,51.395,52.25,51.22,51.8,1093183,0
+LAZ.US,D,20250811,000000,51.945,52.32,51.36,51.53,816452,0
+LAZ.US,D,20250812,000000,51.945,54,51.945,53.98,961993,0
+LAZ.US,D,20250813,000000,54.51,55.65,54.11,55.41,998352,0
+LAZ.US,D,20250814,000000,54.25,55.36,54.25,55.32,644434,0
+LAZ.US,D,20250815,000000,55.72,55.72,53.77,54.01,530275,0
+LAZ.US,D,20250818,000000,53.925,54.14,53.24,53.57,471651,0
+LAZ.US,D,20250819,000000,54.18,54.18,53.47,53.74,639968,0
+LAZ.US,D,20250820,000000,54,54,52.26,53.4,632562,0
+LAZ.US,D,20250821,000000,53.105,53.625,52.86,53.23,552239,0
+LAZ.US,D,20250822,000000,53.425,56,53.16,55.99,1256091,0
+LAZ.US,D,20250825,000000,56.46,57.46,56.14,56.76,1036906,0
+LAZ.US,D,20250826,000000,56.95,57.6,56.495,57.44,1003010,0
+LAZ.US,D,20250827,000000,57.285,57.98,57,57.7,899664,0
+LAZ.US,D,20250828,000000,57.81,58.07,57.355,57.75,479307,0
+LAZ.US,D,20250829,000000,57.5,58,56.83,57.16,749570,0
+LAZ.US,D,20250902,000000,55.96,56.38,54.59,56.38,734202,0
+LAZ.US,D,20250903,000000,56.2,56.305,53.95,54.99,920707,0
+LAZ.US,D,20250904,000000,54.9778,56.925,54.9778,56.82,949423,0
+LAZ.US,D,20250905,000000,57,57.69,55.48,56.42,770691,0
+LAZ.US,D,20250908,000000,56.375,56.985,55.74,56.17,897030,0
+LAZ.US,D,20250909,000000,55.845,55.96,55.11,55.22,716542,0
+LAZ.US,D,20250910,000000,55.29,56.275,54.95,55.65,1088469,0
+LAZ.US,D,20250911,000000,55.885,57.2,55.87,56.69,994853,0
+LAZ.US,D,20250912,000000,55.95,56.51,55.57,55.59,686865,0
+LAZ.US,D,20250915,000000,55.83,56.09,53.58,54.14,1071489,0
+LAZ.US,D,20250916,000000,54.42,54.68,53.75,54.32,848896,0
+LAZ.US,D,20250917,000000,54.075,56.39,54.075,55.61,938082,0
+LAZ.US,D,20250918,000000,56.325,57.67,56.04,57.22,927980,0
+LAZ.US,D,20250919,000000,57.215,57.52,56.33,56.83,1978827,0
+LAZ.US,D,20250922,000000,56.69,56.8,55.83,56.43,773550,0
+LAZ.US,D,20250923,000000,56.61,57.305,55.75,56.13,547259,0
+LAZ.US,D,20250924,000000,56.1,56.44,54.63,54.97,408294,0
+LAZ.US,D,20250925,000000,54.09,54.63,53.32,53.73,809386,0
+LAZ.US,D,20250926,000000,53.69,54.7,53.58,53.96,385535,0
+LAZ.US,D,20250929,000000,54.03,54.29,52.82,53.12,730459,0
+LAZ.US,D,20250930,000000,53.305,53.64,51.19,52.78,944311,0
+LAZ.US,D,20251001,000000,52.335,52.385,50.8,51.53,922972,0
+LAZ.US,D,20251002,000000,51.67,52.38,51.31,52.26,601607,0
+LAZ.US,D,20251003,000000,51.92,52.73,51.31,51.79,1026077,0
+LAZ.US,D,20251006,000000,52.225,52.23,50.16,50.53,624121,0
+LAZ.US,D,20251007,000000,50.79,50.92,49.46,49.89,945489,0
+LAZ.US,D,20251008,000000,49.91,50.12,49.0001,49.11,553816,0
+LAZ.US,D,20251009,000000,49.225,49.73,48.87,49.17,568029,0
+LAZ.US,D,20251010,000000,49.55,50.12,47.6599,47.86,1008704,0
+LAZ.US,D,20251013,000000,48.83,49.55,48.3,49.2,707746,0
+LAZ.US,D,20251014,000000,48.25,50.06,47.4501,49.68,722568,0
+LAZ.US,D,20251015,000000,50.35,50.59,49.46,49.81,784812,0
+LAZ.US,D,20251016,000000,49.66,49.88,47.81,48.64,804170,0
+LAZ.US,D,20251017,000000,48.87,49.54,48.39,48.63,563199,0
+LAZ.US,D,20251020,000000,48.91,50.17,48.86,50,433382,0
+LAZ.US,D,20251021,000000,49.995,50.93,49.47,50.92,840997,0
+LAZ.US,D,20251022,000000,50.75,50.91,49.38,49.79,1481538,0
+LAZ.US,D,20251023,000000,51.385,52,47.37,49.12,1869001,0
+LAZ.US,D,20251024,000000,49.64,50.5,48.95,49.21,1152844,0
+LAZ.US,D,20251027,000000,49.66,50.81,49.66,50.28,774379,0
+LAZ.US,D,20251028,000000,50.35,50.61,48.39,49.01,776875,0
+LAZ.US,D,20251029,000000,48.47,49.145,47.3,47.86,1194901,0
+LAZ.US,D,20251030,000000,47.6112,49.37,47.26,48.77,698137,0
+LAZ.US,D,20251031,000000,48.75,50.34,48.26,48.8,1445384,0
+LAZ.US,D,20251103,000000,48,48.52,47.415,48.33,729823,0
+LAZ.US,D,20251104,000000,47.96,48.94,47.51,48.46,706411,0
+LAZ.US,D,20251105,000000,48.125,49.84,47.87,49.63,609782,0
+LAZ.US,D,20251106,000000,49.63,50.48,49.09,49.55,649491,0
+LAZ.US,D,20251107,000000,49.075,50.62,48.34,50.52,700959,0
+LAZ.US,D,20251110,000000,50.65,51.23,50.35,50.98,807442,0
+LAZ.US,D,20251111,000000,50.91,52.19,50.91,51.37,502038,0
+LAZ.US,D,20251112,000000,50.955,52.035,50.72,51.91,962326,0
+LAZ.US,D,20251113,000000,51.555,52.01,49.95,50.08,516575,0
+LAZ.US,D,20251114,000000,49.73,50.45,49.1817,49.47,561628,0
+LAZ.US,D,20251117,000000,49.87,49.87,47.565,47.64,802388,0
+LAZ.US,D,20251118,000000,47.05,48.05,46.58,46.61,1058775,0
+LAZ.US,D,20251119,000000,46.74,47.89,46.24,46.89,1621445,0
+LAZ.US,D,20251120,000000,47.43,48.43,46.05,46.24,1100710,0
+LAZ.US,D,20251121,000000,46.74,48.26,46.565,47.95,753750,0
+LAZ.US,D,20251124,000000,47.94,49.08,47.79,48.81,639276,0
+LAZ.US,D,20251125,000000,49.08,50.388,48.82,50.34,781437,0
+LAZ.US,D,20251126,000000,50.415,51.49,50.39,50.42,808806,0
+LAZ.US,D,20251128,000000,50.49,50.86,50.24,50.5,288267,0
+LAZ.US,D,20251201,000000,49.94,51.26,49.28,50.86,615717,0
+LAZ.US,D,20251202,000000,51.38,51.68,50.38,51.09,720906,0
+LAZ.US,D,20251203,000000,51.11,53.575,50.5679,53.48,879690,0
+LAZ.US,D,20251204,000000,53,54.63,52.82,53.47,1630707,0
+LAZ.US,D,20251205,000000,53.14,54.955,52.61,54.75,1101383,0
+LAZ.US,D,20251208,000000,54.305,54.305,50.62,50.66,1857305,0
+LAZ.US,D,20251209,000000,50.875,52.355,50.65,51.33,1043413,0
+LAZ.US,D,20251210,000000,49.22,51.43,48.53,50.46,1972753,0
+LAZ.US,D,20251211,000000,49.87,51.02,49.87,50.73,955019,0
+LAZ.US,D,20251212,000000,50.305,50.99,49.73,50.73,915134,0
+LAZ.US,D,20251215,000000,51.5,51.5,50.285,50.67,809437,0
+LAZ.US,D,20251216,000000,50.85,51.52,50.29,50.7,1031454,0
+LAZ.US,D,20251217,000000,50.4,51.41,49.695,50.39,1009421,0
+LAZ.US,D,20251218,000000,50.805,52.03,50.1,50.53,847980,0
+LAZ.US,D,20251219,000000,50.75,51.11,49.31,49.68,1182299,0
+LAZ.US,D,20251222,000000,49.46,50.41,49.37,50.12,742064,0
+LAZ.US,D,20251223,000000,50.105,50.31,49.05,49.27,798670,0
+LAZ.US,D,20251224,000000,49.59,50.02,48.83,49.52,303766,0
+LAZ.US,D,20251226,000000,49.43,50.27,49.43,50.04,458867,0
+LAZ.US,D,20251229,000000,49.955,50.285,49.245,49.54,416926,0
+LAZ.US,D,20251230,000000,49.515,49.74,49.19,49.43,542676,0
+LAZ.US,D,20251231,000000,49.56,49.575,48.53,48.56,651970,0
+LAZ.US,D,20260102,000000,49.29,49.755,48.4,49.74,698799,0
+LAZ.US,D,20260105,000000,50,51.97,49.325,50.78,1125342,0
+LAZ.US,D,20260106,000000,49.72,50.92,48.8801,50.89,1715420,0
+LAZ.US,D,20260107,000000,50.55,51.76,50.14,51.36,1300578,0
+LAZ.US,D,20260108,000000,50.31,51.03,50.08,50.71,641396,0
+LAZ.US,D,20260109,000000,50.75,52.02,50.19,51.53,1101535,0
+LAZ.US,D,20260112,000000,50.645,53.16,50.02,52.5,1502026,0
+LAZ.US,D,20260113,000000,52.815,53.02,51.15,51.32,721475,0
+LAZ.US,D,20260114,000000,51.4,52.075,50.145,51.88,557561,0
+LAZ.US,D,20260115,000000,52.26,53.75,52.16,53.75,840624,0
+LAZ.US,D,20260116,000000,53.46,54.455,53.18,53.36,914426,0
+LAZ.US,D,20260120,000000,52.2,53.34,51.595,51.97,945338,0
+LAZ.US,D,20260121,000000,53.01,54.23,52.58,53.85,1071001,0
+LAZ.US,D,20260122,000000,54.385,54.82,53.03,53.13,621185,0
+LAZ.US,D,20260123,000000,52.77,52.85,50.96,51.37,516255,0
+LAZ.US,D,20260126,000000,52.775,53.34,51.66,52.36,859350,0
+LAZ.US,D,20260127,000000,52.46,52.82,51.28,52.77,1486029,0
+LAZ.US,D,20260128,000000,52.96,53.56,52.02,52.61,1545417,0
+LAZ.US,D,20260129,000000,53.09,55.79,51.985,53.79,2415452,0
+LAZ.US,D,20260130,000000,53.905,55.14,52.94,53.72,1101726,0
+LAZ.US,D,20260202,000000,53.25,54.49,53,53.8,872048,0
+LAZ.US,D,20260203,000000,53.65,54.04,50.93,52.35,900380,0
+LAZ.US,D,20260204,000000,52.495,55.28,52.44,55.25,1511423,0
+LAZ.US,D,20260205,000000,54.805,55.76,54.1835,54.46,1101064,0
+LAZ.US,D,20260206,000000,55.17,56.99,54.93,56.8,970236,0
+LAZ.US,D,20260209,000000,55.92,57.78,55.92,57,776533,0
+LAZ.US,D,20260210,000000,57,58.75,56.11,56.97,1072856,0
+LAZ.US,D,20260211,000000,57.295,57.65,54.75,54.79,709242,0
+LAZ.US,D,20260212,000000,55.86,56.025,50.63,51.99,1409294,0
+LAZ.US,D,20260213,000000,51.915,52.6899,51.07,52.31,526052,0
+LAZ.US,D,20260217,000000,52.61,53.42,51.415,51.68,1158741,0
+LAZ.US,D,20260218,000000,54.25,55,51.76,51.96,1436083,0
diff --git a/daily/us/nyse stocks/1/lens.us.txt b/daily/us/nyse stocks/1/lens.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3411da03b6f89b2f53fa131a86ba33555ba75b35
--- /dev/null
+++ b/daily/us/nyse stocks/1/lens.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LENS.US,D,20250205,000000,25.98,25.98,25.9607,25.9607,657,0
+LENS.US,D,20250206,000000,26.02,26.06,25.725,25.725,6805,0
+LENS.US,D,20250207,000000,25.94,25.94,25.69,25.69,2692,0
+LENS.US,D,20250210,000000,26.02,26.16,26.02,26.16,4437,0
+LENS.US,D,20250211,000000,26.08,26.08,26.0182,26.0182,2700,0
+LENS.US,D,20250212,000000,25.9692,25.9692,25.81,25.8421,4771,0
+LENS.US,D,20250213,000000,25.76,25.95,25.76,25.9269,4011,0
+LENS.US,D,20250214,000000,26.0498,26.0498,25.7823,25.7823,3482,0
+LENS.US,D,20250218,000000,25.97,26.13,25.97,26.07,6351,0
+LENS.US,D,20250219,000000,26.03,26.08,26.018,26.018,4480,0
+LENS.US,D,20250220,000000,26.16,26.19,26.1446,26.1446,2221,0
+LENS.US,D,20250221,000000,25.85,25.85,25.5993,25.5993,1910,0
+LENS.US,D,20250224,000000,25.6,25.61,25.6,25.61,8024,0
+LENS.US,D,20250225,000000,25.3,25.3,25.2474,25.2474,273,0
+LENS.US,D,20250226,000000,25.39,25.39,25.36,25.3696,1470,0
+LENS.US,D,20250227,000000,25.2,25.2,25.0239,25.0239,753,0
+LENS.US,D,20250303,000000,25.33,25.33,24.79,24.79,2499,0
+LENS.US,D,20250304,000000,24.65,24.8994,24.65,24.8743,3097,0
+LENS.US,D,20250305,000000,25.05,25.192,25.05,25.192,100,0
+LENS.US,D,20250306,000000,24.94,25.12,24.9321,24.9321,652,0
+LENS.US,D,20250307,000000,25.249,25.249,25.1007,25.1007,100,0
+LENS.US,D,20250311,000000,25.1002,25.2699,25.1002,25.1627,300,0
+LENS.US,D,20250312,000000,25.42,25.42,25.3226,25.3226,304,0
+LENS.US,D,20250313,000000,25.437,25.458,25.437,25.458,200,0
+LENS.US,D,20250317,000000,26.172,26.172,26.1641,26.1641,400,0
+LENS.US,D,20250318,000000,26.3,26.3293,25.24,26.3293,10435,0
+LENS.US,D,20250319,000000,26.56,26.579,26.5347,26.5347,2400,0
+LENS.US,D,20250320,000000,26.5799,26.58,26.51,26.5616,1897,0
+LENS.US,D,20250324,000000,26.73,26.74,26.6918,26.6949,4929,0
+LENS.US,D,20250325,000000,26.85,26.89,26.8239,26.8239,600,0
+LENS.US,D,20250326,000000,26.83,26.85,26.7234,26.7234,827,0
+LENS.US,D,20250327,000000,26.806,26.9,26.806,26.8723,4449,0
+LENS.US,D,20250328,000000,26.8762,26.8762,26.8259,26.8259,1203,0
+LENS.US,D,20250331,000000,26.96,27.0284,26.96,27.0284,400,0
+LENS.US,D,20250401,000000,27,27.0554,26.96,27.0554,1772,0
+LENS.US,D,20250402,000000,27.06,27.06,26.9793,26.9793,901,0
+LENS.US,D,20250404,000000,25.32,25.32,24.38,24.49,2674,0
+LENS.US,D,20250407,000000,24.28,24.32,24.28,24.3058,504,0
+LENS.US,D,20250408,000000,24.1499,24.1499,23.9281,23.9281,701,0
+LENS.US,D,20250409,000000,25.03,25.0705,25.03,25.0705,800,0
+LENS.US,D,20250410,000000,25.01,25.17,25,25.0984,2100,0
+LENS.US,D,20250411,000000,25.6,25.812,25.6,25.812,3800,0
+LENS.US,D,20250415,000000,26.09,26.09,25.99,26.062,1400,0
+LENS.US,D,20250416,000000,26.55,26.5616,26.55,26.5616,1001,0
+LENS.US,D,20250417,000000,26.5,26.74,26.5,26.5796,12708,0
+LENS.US,D,20250421,000000,26.425,26.5589,26.425,26.5589,506,0
+LENS.US,D,20250422,000000,26.8,26.8,26.4812,26.4812,800,0
+LENS.US,D,20250423,000000,26.16,26.37,26.16,26.2926,1302,0
+LENS.US,D,20250424,000000,26.6013,26.62,26.6013,26.6182,2899,0
+LENS.US,D,20250425,000000,26.36,26.4089,26.36,26.4089,218,0
+LENS.US,D,20250428,000000,26.5561,26.72,26.5561,26.66,3168,0
+LENS.US,D,20250429,000000,26.4701,26.5,26.4533,26.4533,901,0
+LENS.US,D,20250430,000000,26.29,26.29,26.21,26.283,1227,0
+LENS.US,D,20250502,000000,25.8355,25.9144,25.8355,25.9144,495,0
+LENS.US,D,20250505,000000,26.26,26.26,26.26,26.26,510,0
+LENS.US,D,20250506,000000,26.7692,26.77,26.748,26.748,805,0
+LENS.US,D,20250507,000000,26.66,26.66,26.6,26.6182,2433,0
+LENS.US,D,20250508,000000,26.53,26.53,26.36,26.36,1305,0
+LENS.US,D,20250509,000000,26.6799,26.68,26.645,26.6591,1890,0
+LENS.US,D,20250512,000000,26.36,26.36,26.008,26.008,418,0
+LENS.US,D,20250513,000000,26.25,26.25,26.2093,26.2093,463,0
+LENS.US,D,20250514,000000,25.91,25.91,25.8758,25.8758,764,0
+LENS.US,D,20250520,000000,26.34,26.4904,26.34,26.4904,118,0
+LENS.US,D,20250521,000000,26.66,26.66,26.6088,26.6088,100,0
+LENS.US,D,20250530,000000,26.6,26.7175,26.6,26.7175,109,0
+LENS.US,D,20250603,000000,27.45,27.55,27.45,27.4829,502,0
+LENS.US,D,20250604,000000,27.56,27.56,27.45,27.4799,2164,0
+LENS.US,D,20250605,000000,27.67,27.67,27.5758,27.5758,1602,0
+LENS.US,D,20250606,000000,27.56,27.56,27.4882,27.4882,8237,0
+LENS.US,D,20250609,000000,27.76,27.76,27.6466,27.6466,539,0
+LENS.US,D,20250612,000000,28.11,28.11,28.0518,28.0563,274,0
+LENS.US,D,20250613,000000,28.1476,28.3321,28.1476,28.3321,1410,0
+LENS.US,D,20250616,000000,28.28,28.28,28.28,28.28,186,0
+LENS.US,D,20250617,000000,28.22,28.39,28.22,28.3101,1403,0
+LENS.US,D,20250618,000000,28.2376,28.2559,28.2376,28.2559,736,0
+LENS.US,D,20250624,000000,27.69,27.78,27.69,27.755,1608,0
+LENS.US,D,20250625,000000,27.83,27.83,27.77,27.8163,1500,0
+LENS.US,D,20250626,000000,28.23,28.23,28.14,28.1882,225,0
+LENS.US,D,20250630,000000,27.73,27.8138,27.73,27.8138,1722,0
+LENS.US,D,20250701,000000,27.9094,27.9094,27.88,27.8835,1104,0
+LENS.US,D,20250702,000000,28.11,28.23,28.06,28.23,1700,0
+LENS.US,D,20250703,000000,28.2,28.2185,28.18,28.2185,425,0
+LENS.US,D,20250707,000000,28.34,28.526,28.34,28.526,1497,0
+LENS.US,D,20250708,000000,28.1851,28.26,28.12,28.1572,8256,0
+LENS.US,D,20250709,000000,28.121,28.3646,28.121,28.3646,1511,0
+LENS.US,D,20250710,000000,28.64,28.64,28.53,28.6072,1113,0
+LENS.US,D,20250714,000000,29.0178,29.0178,28.8564,28.8564,764,0
+LENS.US,D,20250715,000000,28.74,28.74,28.6328,28.6328,687,0
+LENS.US,D,20250716,000000,28.6976,28.7,28.6931,28.6931,1260,0
+LENS.US,D,20250718,000000,28.12,28.12,28.0553,28.0553,266,0
+LENS.US,D,20250721,000000,28.56,28.56,28.3292,28.3292,185,0
+LENS.US,D,20250722,000000,28.77,28.81,28.7,28.7388,1312,0
+LENS.US,D,20250724,000000,28.44,28.541,28.44,28.5238,1103,0
+LENS.US,D,20250725,000000,28.3333,28.3333,28.318,28.318,628,0
+LENS.US,D,20250728,000000,28.0593,28.1096,28.0593,28.1096,295,0
+LENS.US,D,20250729,000000,28.29,28.29,28.24,28.2619,740,0
+LENS.US,D,20250730,000000,28.15,28.16,27.6942,27.6942,3343,0
+LENS.US,D,20250731,000000,27.5601,27.6475,27.5601,27.6262,1696,0
+LENS.US,D,20250801,000000,27.73,27.76,27.7085,27.7085,2802,0
+LENS.US,D,20250804,000000,28.19,28.2728,28.1298,28.2728,1246,0
+LENS.US,D,20250805,000000,28.28,28.6697,28.28,28.6697,471,0
+LENS.US,D,20250806,000000,28.7868,28.81,28.75,28.7789,783,0
+LENS.US,D,20250807,000000,29.08,29.08,28.94,29.0084,2727,0
+LENS.US,D,20250808,000000,29.18,29.18,29.1221,29.1221,2281,0
+LENS.US,D,20250811,000000,28.96,28.96,28.9134,28.9134,555,0
+LENS.US,D,20250813,000000,29.01,29.0478,28.98,29.0478,2216,0
+LENS.US,D,20250815,000000,29.09,29.09,29.0326,29.0326,2396,0
+LENS.US,D,20250818,000000,28.935,29.14,28.935,28.9875,335,0
+LENS.US,D,20250822,000000,29.2,29.61,29.05,29.61,932,0
+LENS.US,D,20250825,000000,29.65,29.651,29.59,29.6362,1513,0
+LENS.US,D,20250826,000000,29.793,29.8144,29.793,29.8144,300,0
+LENS.US,D,20250827,000000,29.8099,29.8099,29.7908,29.7908,168,0
+LENS.US,D,20250829,000000,30.1299,30.2404,30.1299,30.2404,243,0
+LENS.US,D,20250902,000000,30.673,30.7456,30.6675,30.7456,13845,0
+LENS.US,D,20250903,000000,30.92,30.95,30.7976,30.883,4904,0
+LENS.US,D,20250904,000000,30.6693,30.7,30.6589,30.6589,1234,0
+LENS.US,D,20250905,000000,31.03,31.03,30.9379,30.9379,29055,0
+LENS.US,D,20250910,000000,31.64,31.6875,31.61,31.6875,417,0
+LENS.US,D,20250915,000000,32.1799,32.21,32.1799,32.1941,822,0
+LENS.US,D,20250916,000000,32.21,32.21,31.97,32.0255,2005,0
+LENS.US,D,20250917,000000,31.9415,31.9415,31.7615,31.7615,228,0
+LENS.US,D,20250918,000000,31.66,31.75,31.66,31.7297,7322,0
+LENS.US,D,20250919,000000,31.93,32.23,31.9299,32.2123,837,0
+LENS.US,D,20250922,000000,32.42,32.7795,32.4,32.7472,683,0
+LENS.US,D,20250923,000000,33.11,33.11,32.9298,32.9298,314,0
+LENS.US,D,20250924,000000,33.06,33.06,32.7245,32.7298,56981,0
+LENS.US,D,20250925,000000,32.78,32.9127,32.74,32.9127,1516,0
+LENS.US,D,20250926,000000,33.3429,33.3429,33.3071,33.3071,298,0
+LENS.US,D,20250929,000000,33.61,33.86,33.6,33.6,5337,0
+LENS.US,D,20250930,000000,33.44,33.6668,33.43,33.6668,71341,0
+LENS.US,D,20251001,000000,34.02,34.06,33.8525,33.9593,1482,0
+LENS.US,D,20251002,000000,33.9593,33.9593,33.6,33.7165,752,0
+LENS.US,D,20251003,000000,33.89,33.9094,33.8625,33.9094,977,0
+LENS.US,D,20251006,000000,34.26,34.59,34.26,34.3844,3975,0
+LENS.US,D,20251007,000000,34.53,34.53,34.33,34.413,1532,0
+LENS.US,D,20251008,000000,34.84,35.1733,34.82,35.1733,1150,0
+LENS.US,D,20251009,000000,34.99,34.99,34.22,34.3869,459,0
+LENS.US,D,20251010,000000,34.35,34.43,34.1297,34.1297,911,0
+LENS.US,D,20251013,000000,35.347,35.4459,35.347,35.4459,322,0
+LENS.US,D,20251015,000000,35.908,36.23,35.908,36.1922,2777,0
+LENS.US,D,20251016,000000,36.81,36.81,36.67,36.6984,5378,0
+LENS.US,D,20251017,000000,35.585,36.11,35.059,35.3901,12854,0
+LENS.US,D,20251020,000000,35.89,36.18,35.89,36.1579,4404,0
+LENS.US,D,20251021,000000,34.5,34.5,33.946,33.946,7093,0
+LENS.US,D,20251022,000000,34.15,34.187,33.62,34.187,2105,0
+LENS.US,D,20251023,000000,34.68,34.68,34.6396,34.6396,220,0
+LENS.US,D,20251024,000000,34.542,34.71,34.5,34.5664,1822,0
+LENS.US,D,20251027,000000,33.7,33.7753,33.49,33.7753,440,0
+LENS.US,D,20251028,000000,33.918,34.05,33.83,34.0315,2479,0
+LENS.US,D,20251029,000000,34.382,34.48,34.03,34.0619,550,0
+LENS.US,D,20251030,000000,34.21,34.4215,34.21,34.4154,207,0
+LENS.US,D,20251031,000000,34.0706,34.1661,34.0706,34.1661,613,0
+LENS.US,D,20251103,000000,34.17,34.17,34.0393,34.0393,247,0
+LENS.US,D,20251104,000000,33.39,33.39,33.0623,33.0623,1843,0
+LENS.US,D,20251105,000000,33.44,33.59,33.4399,33.5758,1704,0
+LENS.US,D,20251106,000000,34.02,34.02,33.8404,33.8404,1122,0
+LENS.US,D,20251107,000000,34.16,36.26,34.02,34.2589,88119,0
+LENS.US,D,20251110,000000,35.14,35.4107,35.12,35.4107,1301,0
+LENS.US,D,20251111,000000,35.57,35.64,35.51,35.59,13819,0
+LENS.US,D,20251112,000000,35.8,36.36,35.8,36.1399,8755,0
+LENS.US,D,20251113,000000,36.04,36.04,35.5,35.5781,5918,0
+LENS.US,D,20251114,000000,35.09,35.44,35.09,35.2809,2536,0
+LENS.US,D,20251117,000000,35.28,35.28,34.7093,34.7093,599,0
+LENS.US,D,20251118,000000,34.76,34.96,34.733,34.8966,2209,0
+LENS.US,D,20251119,000000,34.91,35.11,34.91,35.11,744,0
+LENS.US,D,20251121,000000,34.14,34.2726,34.0913,34.0913,1028,0
+LENS.US,D,20251124,000000,34.55,35.21,34.55,35.21,1566,0
+LENS.US,D,20251126,000000,36.3,36.6074,36.29,36.4936,3789,0
+LENS.US,D,20251128,000000,37.32,37.4855,37.3,37.4855,982,0
+LENS.US,D,20251201,000000,37.8,37.907,37.7324,37.7324,2895,0
+LENS.US,D,20251203,000000,37.755,37.84,37.42,37.5825,46208,0
+LENS.US,D,20251204,000000,37.375,37.61,37.375,37.602,2699,0
+LENS.US,D,20251205,000000,38.1605,38.22,37.5684,37.5684,6309,0
+LENS.US,D,20251208,000000,37.26,37.26,37.07,37.09,14743,0
+LENS.US,D,20251209,000000,37.77,37.78,37.6769,37.6769,3069,0
+LENS.US,D,20251210,000000,37.48,38.06,37.2053,37.9449,17483,0
+LENS.US,D,20251211,000000,39.13,39.19,38.8699,38.8699,3205,0
+LENS.US,D,20251212,000000,38.77,38.77,38.3466,38.4071,1684,0
+LENS.US,D,20251215,000000,38.59,38.599,38.36,38.4461,12110,0
+LENS.US,D,20251216,000000,38.3282,38.35,37.86,38.13,25737,0
+LENS.US,D,20251217,000000,38.525,38.66,38.3687,38.603,4704,0
+LENS.US,D,20251218,000000,38.4,38.6736,38.3899,38.4021,14148,0
+LENS.US,D,20251219,000000,39.03,39.37,39.0262,39.0262,14422,0
+LENS.US,D,20251222,000000,40.22,40.22,40,40.0402,1495,0
+LENS.US,D,20251223,000000,39.76,39.8063,39.4164,39.8063,1818,0
+LENS.US,D,20251224,000000,39.57,39.66,39.38,39.5684,9198,0
+LENS.US,D,20251226,000000,39.9,40.21,39.9,40.1834,3151,0
+LENS.US,D,20251229,000000,38.815,38.9,38.55,38.8,24697,0
+LENS.US,D,20251230,000000,39.301,39.68,39.1968,39.1968,8437,0
+LENS.US,D,20251231,000000,39.03,39.03,38.6375,38.6375,3040,0
+LENS.US,D,20260102,000000,39.23,39.36,38.38,38.8115,6669,0
+LENS.US,D,20260105,000000,39.89,40.44,39.76,40.0634,6270,0
+LENS.US,D,20260106,000000,40.9,41.24,40.75,41.232,4079,0
+LENS.US,D,20260107,000000,39.97,40.7411,39.97,40.7411,90908,0
+LENS.US,D,20260108,000000,40.01,40.6907,40.01,40.6907,7894,0
+LENS.US,D,20260109,000000,41.24,41.52,41.24,41.3861,1833,0
+LENS.US,D,20260112,000000,42.67,42.67,42.6409,42.6409,604,0
+LENS.US,D,20260113,000000,43.56,43.56,42.9022,42.9022,7217,0
+LENS.US,D,20260114,000000,43.63,43.77,43.2876,43.5178,9477,0
+LENS.US,D,20260115,000000,43.299,43.715,43.22,43.5501,7133,0
+LENS.US,D,20260116,000000,42.83,43.91,42.83,43.44,15506,0
+LENS.US,D,20260120,000000,44.71,44.9,44.6,44.8937,11833,0
+LENS.US,D,20260121,000000,45.56,45.59,45.16,45.2791,12334,0
+LENS.US,D,20260122,000000,45.82,46.69,45.71,46.5828,44602,0
+LENS.US,D,20260123,000000,47.07,47.72,47.07,47.5203,21890,0
+LENS.US,D,20260126,000000,49.15,49.42,47.94,48,9729,0
+LENS.US,D,20260127,000000,47.71,48.6392,47.71,48.6392,6990,0
+LENS.US,D,20260128,000000,48.85,49.51,48.63,49.4399,5785,0
+LENS.US,D,20260129,000000,50.48,50.48,47.91,48.9589,9604,0
+LENS.US,D,20260130,000000,46.565,46.67,44.13,44.5392,12512,0
+LENS.US,D,20260202,000000,44.72,44.73,43.7813,43.9011,9607,0
+LENS.US,D,20260203,000000,45.485,46.15,45.24,45.9396,11052,0
+LENS.US,D,20260204,000000,46.618,46.64,45,45.9339,13391,0
+LENS.US,D,20260205,000000,44.555,44.555,43.64,43.64,18350,0
+LENS.US,D,20260206,000000,45.348,45.348,45.17,45.3152,6708,0
+LENS.US,D,20260209,000000,45.88,46.8788,45.88,46.8788,3424,0
+LENS.US,D,20260210,000000,46.48,46.68,46.46,46.6,20062,0
+LENS.US,D,20260211,000000,47.328,47.7264,47.318123,47.7264,118014,0
+LENS.US,D,20260212,000000,47.43,47.62,45.4821,45.4821,4915,0
+LENS.US,D,20260213,000000,46.27,46.79,45.97,46.6465,3611,0
+LENS.US,D,20260217,000000,44.658,45.3514,44.658,45.3514,2186,0
+LENS.US,D,20260218,000000,46.25,46.515,46.25,46.3701,1818,0
diff --git a/daily/us/nyse stocks/1/litl.us.txt b/daily/us/nyse stocks/1/litl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72d76bd14aaeefb14dffc122cff1d48c8dd54473
--- /dev/null
+++ b/daily/us/nyse stocks/1/litl.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LITL.US,D,20250506,000000,25.49,25.49,25.41,25.4451,1151,0
+LITL.US,D,20250507,000000,25.45,25.57,25.3,25.456,1246,0
+LITL.US,D,20250508,000000,26.06,26.09,26.01,26.015,3600,0
+LITL.US,D,20250509,000000,26,26.01,25.98,25.9832,834,0
+LITL.US,D,20250512,000000,26.68,26.7627,26.5837,26.7627,328,0
+LITL.US,D,20250513,000000,26.97,27.015,26.97,27.015,618,0
+LITL.US,D,20250516,000000,26.88,27.0021,26.88,27.0021,703,0
+LITL.US,D,20250519,000000,26.9,26.925,26.88,26.925,961,0
+LITL.US,D,20250520,000000,26.89,26.96,26.805,26.8261,6286,0
+LITL.US,D,20250521,000000,26.66,26.66,26.25,26.2973,4031,0
+LITL.US,D,20250527,000000,26.72,26.72,26.62,26.7046,2113,0
+LITL.US,D,20250528,000000,26.58,26.58,26.3423,26.3423,724,0
+LITL.US,D,20250530,000000,26.35,26.4,26.35,26.4,215,0
+LITL.US,D,20250602,000000,26.34,26.4047,26.34,26.4047,802,0
+LITL.US,D,20250603,000000,26.8494,26.8494,26.7891,26.7891,409,0
+LITL.US,D,20250604,000000,26.8301,26.8482,26.6584,26.6584,1177,0
+LITL.US,D,20250605,000000,26.59,26.78,26.59,26.5985,493,0
+LITL.US,D,20250606,000000,26.91,27.0317,26.91,27.0317,490,0
+LITL.US,D,20250609,000000,27.13,27.1784,27.0611,27.0611,1134,0
+LITL.US,D,20250610,000000,27.13,27.13,27.06,27.1268,860,0
+LITL.US,D,20250611,000000,27.25,27.25,26.9282,26.9282,600,0
+LITL.US,D,20250612,000000,26.84,26.84,26.8268,26.8268,331,0
+LITL.US,D,20250613,000000,26.56,26.56,26.2562,26.2562,366,0
+LITL.US,D,20250616,000000,26.5899,26.66,26.5606,26.5606,1064,0
+LITL.US,D,20250617,000000,26.55,26.55,26.43,26.435,719,0
+LITL.US,D,20250618,000000,26.62,26.62,26.4412,26.4412,112,0
+LITL.US,D,20250620,000000,26.55,26.55,26.4119,26.4119,193,0
+LITL.US,D,20250623,000000,26.29,26.6259,26.29,26.6259,516,0
+LITL.US,D,20250624,000000,27.03,27.03,27.03,27.03,123,0
+LITL.US,D,20250625,000000,26.95,26.95,26.7008,26.7008,1550,0
+LITL.US,D,20250626,000000,27.06,27.28,27.06,27.28,208,0
+LITL.US,D,20250627,000000,27.54,27.585,27.4313,27.4313,578,0
+LITL.US,D,20250630,000000,27.57,27.67,27.55,27.67,2542,0
+LITL.US,D,20250701,000000,27.56,27.6971,27.56,27.6971,267,0
+LITL.US,D,20250702,000000,28.06,28.06,27.36,27.96,55279,0
+LITL.US,D,20250703,000000,28.39,28.44,28.39,28.44,642,0
+LITL.US,D,20250707,000000,27.8073,27.8073,27.5967,27.5967,654,0
+LITL.US,D,20250710,000000,27.9599,28.04,27.78,28.01,848,0
+LITL.US,D,20250711,000000,27.61,27.69,27.3706,27.3706,4263,0
+LITL.US,D,20250714,000000,27.53,27.64,27.527,27.6171,3849,0
+LITL.US,D,20250715,000000,27.495,27.495,27.0047,27.0047,4564,0
+LITL.US,D,20250716,000000,26.96,27.1366,26.96,27.1366,1143,0
+LITL.US,D,20250717,000000,27.2782,27.2782,27.27,27.27,564,0
+LITL.US,D,20250718,000000,27.15,27.15,27.05,27.0701,318,0
+LITL.US,D,20250721,000000,27.01,27.34,27.01,27.01,394,0
+LITL.US,D,20250722,000000,27.17,27.1852,27.17,27.1852,901,0
+LITL.US,D,20250724,000000,27.17,27.17,27.17,27.17,168,0
+LITL.US,D,20250728,000000,27.3,27.3,27.1476,27.1476,104,0
+LITL.US,D,20250729,000000,27.3,27.3,27.08,27.08,292,0
+LITL.US,D,20250730,000000,27,27.01,27,27.01,364,0
+LITL.US,D,20250731,000000,26.835,26.835,26.66,26.66,1335,0
+LITL.US,D,20250805,000000,26.69,26.69,26.5923,26.5923,125,0
+LITL.US,D,20250811,000000,26.89,26.89,26.79,26.84,1714,0
+LITL.US,D,20250814,000000,27.83,27.9,27.83,27.9,653,0
+LITL.US,D,20250815,000000,27.65,27.7157,27.61,27.7157,1032,0
+LITL.US,D,20250819,000000,27.7648,27.7648,27.73,27.73,922,0
+LITL.US,D,20250820,000000,27.5638,27.6052,27.5638,27.6052,304,0
+LITL.US,D,20250825,000000,28.43,28.43,28.4074,28.4074,510,0
+LITL.US,D,20250826,000000,28.52,28.66,28.52,28.66,656,0
+LITL.US,D,20250828,000000,28.6752,28.7932,28.6752,28.7932,794,0
+LITL.US,D,20250829,000000,28.62,28.6456,28.59,28.6456,2439,0
+LITL.US,D,20250902,000000,28.4,28.4,28.3956,28.3956,241,0
+LITL.US,D,20250903,000000,28.34,28.5,28.3,28.4254,3367,0
+LITL.US,D,20250904,000000,28.82,28.99,28.82,28.99,729,0
+LITL.US,D,20250905,000000,28.95,28.95,28.8212,28.8212,165,0
+LITL.US,D,20250908,000000,28.95,28.975,28.95,28.975,191,0
+LITL.US,D,20250909,000000,28.89,28.89,28.7047,28.8215,557,0
+LITL.US,D,20250910,000000,28.7,28.7,28.6578,28.6578,250,0
+LITL.US,D,20250911,000000,29.03,29.4,29.03,29.4,326,0
+LITL.US,D,20250915,000000,28.8,28.858,28.8,28.8336,513,0
+LITL.US,D,20250916,000000,28.8,28.8,28.51,28.6315,1726,0
+LITL.US,D,20250917,000000,28.87,28.87,28.71,28.76,1572,0
+LITL.US,D,20250918,000000,29,29.16,28.99,29.1197,3311,0
+LITL.US,D,20250919,000000,28.92,28.92,28.845,28.845,768,0
+LITL.US,D,20250922,000000,29,29.2785,29,29.2785,1042,0
+LITL.US,D,20250924,000000,29,29,28.8137,28.8137,1245,0
+LITL.US,D,20250925,000000,28.43,28.43,28.3933,28.3933,1156,0
+LITL.US,D,20250926,000000,28.54,28.71,28.54,28.6895,997,0
+LITL.US,D,20251003,000000,28.802,28.802,28.3876,28.3876,1457,0
+LITL.US,D,20251006,000000,28.49,28.49,28.3362,28.3362,3489,0
+LITL.US,D,20251007,000000,28.26,28.26,27.99,28.0452,408,0
+LITL.US,D,20251008,000000,28.1,28.2909,28.1,28.2909,2953,0
+LITL.US,D,20251009,000000,28.127,28.15,28.0468,28.0468,586,0
+LITL.US,D,20251010,000000,27.92,27.92,27.1131,27.1131,383,0
+LITL.US,D,20251013,000000,27.435,27.6846,27.435,27.6846,430,0
+LITL.US,D,20251016,000000,28.29,28.29,27.8607,27.8607,2176,0
+LITL.US,D,20251020,000000,28.26,28.2612,28.26,28.2612,682,0
+LITL.US,D,20251021,000000,28.2728,28.2728,28.2697,28.2697,601,0
+LITL.US,D,20251022,000000,27.81,28.0679,27.81,28.0679,351,0
+LITL.US,D,20251024,000000,28.86,28.87,28.86,28.87,462,0
+LITL.US,D,20251027,000000,28.9584,28.9724,28.9584,28.9724,252,0
+LITL.US,D,20251030,000000,28.35,28.3905,28.35,28.3905,974,0
+LITL.US,D,20251105,000000,28.83,28.83,28.49,28.83,736,0
+LITL.US,D,20251107,000000,28.08,28.502,28.08,28.502,457,0
+LITL.US,D,20251110,000000,28.71,28.9801,28.71,28.9548,461,0
+LITL.US,D,20251112,000000,29.04,29.0401,28.9857,28.9857,598,0
+LITL.US,D,20251113,000000,28.7,28.7,28.2703,28.2703,231,0
+LITL.US,D,20251117,000000,28.01,28.0649,27.49,27.49,371,0
+LITL.US,D,20251120,000000,27.9909,27.9909,27.0929,27.0929,134,0
+LITL.US,D,20251121,000000,27.54,28.136,27.54,28.136,128,0
+LITL.US,D,20251124,000000,28.16,28.5471,28.16,28.5471,284,0
+LITL.US,D,20251125,000000,28.97,29.24,28.97,29.2109,3726,0
+LITL.US,D,20251126,000000,29.56,29.56,29.4743,29.4743,521,0
+LITL.US,D,20251128,000000,26.4475,29.46,26.4475,29.46,323,0
+LITL.US,D,20251204,000000,29.72,29.77,29.6573,29.6573,3885,0
+LITL.US,D,20251211,000000,30.44,30.5434,30.44,30.5434,182,0
+LITL.US,D,20251217,000000,30.06,30.06,29.9555,29.9555,154,0
+LITL.US,D,20260102,000000,29.5083,29.5083,29.4472,29.4472,124,0
+LITL.US,D,20260108,000000,30.18,30.21,30.15,30.1977,1242,0
+LITL.US,D,20260109,000000,30.44,30.44,30.3455,30.3455,176,0
+LITL.US,D,20260121,000000,30.5,30.8466,30.5,30.8466,735,0
+LITL.US,D,20260122,000000,31.27,31.2701,31.0854,31.0854,499,0
+LITL.US,D,20260123,000000,30.82,30.82,30.4571,30.4571,886,0
+LITL.US,D,20260126,000000,30.6824,30.6824,30.5983,30.5983,483,0
+LITL.US,D,20260127,000000,30.53,30.53,30.45,30.45,193,0
+LITL.US,D,20260128,000000,30.49,30.49,30.1802,30.1802,250,0
+LITL.US,D,20260129,000000,30.17,30.3872,30.17,30.3872,110,0
+LITL.US,D,20260130,000000,30.13,30.13,29.9,30.0928,774,0
+LITL.US,D,20260204,000000,30.455,30.455,30.1333,30.1333,340,0
+LITL.US,D,20260206,000000,30.495,30.6234,30.495,30.6234,168,0
+LITL.US,D,20260212,000000,29.87,29.87,29.8562,29.8562,146,0
+LITL.US,D,20260213,000000,30.33,30.33,30.2622,30.2622,125,0
+LITL.US,D,20260217,000000,30.04,30.2314,30.04,30.2314,2252,0
+LITL.US,D,20260218,000000,30.21,30.21,30.21,30.21,857,0
diff --git a/daily/us/nyse stocks/1/llyx.us.txt b/daily/us/nyse stocks/1/llyx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2b5376d5cdefb00de5855fe7766d9954a795211
--- /dev/null
+++ b/daily/us/nyse stocks/1/llyx.us.txt	
@@ -0,0 +1,379 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LLYX.US,D,20240812,000000,27.3,27.3,25.8201,25.9751,34827,0
+LLYX.US,D,20240813,000000,26.5,27.96,26.35,27.2977,66275,0
+LLYX.US,D,20240814,000000,27.54,28.88,27.07,28.6383,41475,0
+LLYX.US,D,20240815,000000,29.17,29.26,28.15,28.61,21972,0
+LLYX.US,D,20240816,000000,28.74,28.92,28.01,28.01,21824,0
+LLYX.US,D,20240819,000000,28.15,28.26,27.8504,28.03,20117,0
+LLYX.US,D,20240820,000000,29.02,30.88,28.61,29.93,73991,0
+LLYX.US,D,20240821,000000,30.3,30.3,29.23,29.82,31347,0
+LLYX.US,D,20240822,000000,30.14,31.189,29.6901,29.85,63608,0
+LLYX.US,D,20240823,000000,30.33,30.33,29.36,29.8501,46238,0
+LLYX.US,D,20240826,000000,29.5,29.9,29.29,29.7317,20294,0
+LLYX.US,D,20240827,000000,29.76,31,29.71,29.94,43627,0
+LLYX.US,D,20240828,000000,29.98,30.0299,29.28,29.743,19664,0
+LLYX.US,D,20240829,000000,29.9,30.04,29,29.0898,24342,0
+LLYX.US,D,20240830,000000,29.13,30.2642,29.05,30.2642,17824,0
+LLYX.US,D,20240903,000000,30.2,30.69,29.82,29.9109,32612,0
+LLYX.US,D,20240904,000000,29.84,29.84,29.05,29.2825,10842,0
+LLYX.US,D,20240905,000000,28.68,28.75,26.89,27.1664,34676,0
+LLYX.US,D,20240906,000000,27.37,27.91,26.24,26.6425,10169,0
+LLYX.US,D,20240909,000000,27.09,27.09,26.28,26.9025,14209,0
+LLYX.US,D,20240910,000000,27.319,27.319,26.3099,26.48,6672,0
+LLYX.US,D,20240911,000000,26.48,27.66,26.408,27.65,16986,0
+LLYX.US,D,20240912,000000,27.89,28.6,27.555,28.4045,14127,0
+LLYX.US,D,20240913,000000,28.57,28.77,27.6516,27.81,49454,0
+LLYX.US,D,20240916,000000,28.18,28.3,27.52,27.8837,12030,0
+LLYX.US,D,20240917,000000,27.49,27.5,26.48,26.74,42761,0
+LLYX.US,D,20240918,000000,26.57,27.66,26.5601,26.7213,23704,0
+LLYX.US,D,20240919,000000,26.97,27.19,26.55,27.1482,35838,0
+LLYX.US,D,20240920,000000,28.14,28.5,27.55,27.55,30741,0
+LLYX.US,D,20240923,000000,27.16,27.459,26.85,27.45,25873,0
+LLYX.US,D,20240924,000000,27.59,27.67,26.81,27.67,9648,0
+LLYX.US,D,20240925,000000,28.485,28.485,27.5301,27.6615,10089,0
+LLYX.US,D,20240926,000000,27.22,27.35,26.5357,26.91,11880,0
+LLYX.US,D,20240927,000000,26,26,24.7538,24.96,74772,0
+LLYX.US,D,20240930,000000,23.9,25.33,23.8,25.3119,38997,0
+LLYX.US,D,20241001,000000,25.46,25.55,24.86,25.1836,24574,0
+LLYX.US,D,20241002,000000,25,25.67,25,25.54,44987,0
+LLYX.US,D,20241003,000000,25.17,25.62,24.96,25.1241,24513,0
+LLYX.US,D,20241004,000000,25.1,25.3,24.75,25.2151,14954,0
+LLYX.US,D,20241007,000000,25.62,26.2583,25.62,25.947,28791,0
+LLYX.US,D,20241008,000000,26.67,27.215,26.6301,26.8567,26334,0
+LLYX.US,D,20241009,000000,27.01,27.2,26.77,27.1945,35881,0
+LLYX.US,D,20241010,000000,27.25,27.25,26.3,26.605,33038,0
+LLYX.US,D,20241011,000000,26.84,27.75,26.645,27.7479,19768,0
+LLYX.US,D,20241014,000000,28,28,27.5,27.7568,16985,0
+LLYX.US,D,20241015,000000,27.4,27.4,26.34,26.6495,30465,0
+LLYX.US,D,20241016,000000,26.4,26.93,25.825,26.93,12078,0
+LLYX.US,D,20241017,000000,27.14,27.56,26.8664,26.8664,15172,0
+LLYX.US,D,20241018,000000,26.57,27.02,26.2782,26.88,19452,0
+LLYX.US,D,20241021,000000,26.88,26.88,26.15,26.24,10657,0
+LLYX.US,D,20241022,000000,25.97,26.45,25.97,26.4,11063,0
+LLYX.US,D,20241023,000000,25.915,26.1399,25.46,25.925,17666,0
+LLYX.US,D,20241024,000000,25.75,25.769,25.195,25.3985,14372,0
+LLYX.US,D,20241025,000000,25.57,25.74,25.3019,25.3019,15787,0
+LLYX.US,D,20241028,000000,25.74,25.74,25.28,25.5,43515,0
+LLYX.US,D,20241029,000000,25.83,26.17,25.7792,25.92,65887,0
+LLYX.US,D,20241030,000000,20.09,23.48,18.252,22.57,887830,0
+LLYX.US,D,20241031,000000,22.1,23.0396,21.56,21.8,147384,0
+LLYX.US,D,20241101,000000,21.62,21.81,21.06,21.18,63336,0
+LLYX.US,D,20241104,000000,20.44,21.13,20.31,20.4574,53565,0
+LLYX.US,D,20241105,000000,20.31,20.6,20.06,20.45,74254,0
+LLYX.US,D,20241106,000000,21.02,21.11,18.55,18.93,354656,0
+LLYX.US,D,20241107,000000,19.26,20.22,19.1599,20,230773,0
+LLYX.US,D,20241108,000000,20.25,22.4499,20.25,21.74,338280,0
+LLYX.US,D,20241111,000000,21.66,22.28,21.3,21.72,219725,0
+LLYX.US,D,20241112,000000,21.5595,21.715,20.5604,20.94,170679,0
+LLYX.US,D,20241113,000000,21.0483,21.49,20.6,20.65,61062,0
+LLYX.US,D,20241114,000000,20.5004,20.5004,19.2,19.26,136769,0
+LLYX.US,D,20241115,000000,18.8151,18.82,17.32,17.4,255292,0
+LLYX.US,D,20241118,000000,16.83,16.85,15.78,16.53,425333,0
+LLYX.US,D,20241119,000000,16.03,16.62,15.8208,16.57,235161,0
+LLYX.US,D,20241120,000000,16.91,17.7899,16.87,17.68,227023,0
+LLYX.US,D,20241121,000000,17.28,17.6499,16.805,17.51,159440,0
+LLYX.US,D,20241122,000000,17.8,17.93,17.2406,17.33,103710,0
+LLYX.US,D,20241125,000000,17.48,17.63,17.03,17.63,106262,0
+LLYX.US,D,20241126,000000,19.01,20.099,18.6,19.35,365422,0
+LLYX.US,D,20241127,000000,19.17,19.5,18.86,19.22,178609,0
+LLYX.US,D,20241129,000000,19.39,19.8,19.26,19.64,85129,0
+LLYX.US,D,20241202,000000,19.6,20.02,19.54,19.76,127706,0
+LLYX.US,D,20241203,000000,19.91,20.6,19.88,20.45,119429,0
+LLYX.US,D,20241204,000000,21.17,22.07,20.8,21.25,219255,0
+LLYX.US,D,20241205,000000,21.18,21.35,20.6101,21.05,174402,0
+LLYX.US,D,20241206,000000,21.07,21.75,21.01,21.09,93261,0
+LLYX.US,D,20241209,000000,20.78,20.84,19.8,19.87,221538,0
+LLYX.US,D,20241210,000000,20.135,20.24,19.58,19.73,81129,0
+LLYX.US,D,20241211,000000,19.35,19.6399,19.031,19.42,110237,0
+LLYX.US,D,20241212,000000,19.43,19.65,18.63,18.78,75789,0
+LLYX.US,D,20241213,000000,18.65,19.34,18.37,19.13,83122,0
+LLYX.US,D,20241216,000000,19.22,19.5768,18.46,18.64,131630,0
+LLYX.US,D,20241217,000000,18.47,19,18.3,18.53,86306,0
+LLYX.US,D,20241218,000000,18.43,18.555,17.835,17.93,82372,0
+LLYX.US,D,20241219,000000,17.9,18.25,17.4,17.59,85483,0
+LLYX.US,D,20241220,000000,20.03,20.03,17.935,18.09,457347,0
+LLYX.US,D,20241223,000000,18.78,19.48,18.29,19.38,217197,0
+LLYX.US,D,20241224,000000,19.17,19.41,18.9,19.27,90443,0
+LLYX.US,D,20241226,000000,19.24,19.6807,19.13,19.23,82945,0
+LLYX.US,D,20241227,000000,19.08,19.13,18.4808,18.69,130409,0
+LLYX.US,D,20241230,000000,18.5,18.52,18.1,18.26,70650,0
+LLYX.US,D,20241231,000000,18.08,18.15,17.78,18.15,46865,0
+LLYX.US,D,20250102,000000,18.53,18.7899,18.1317,18.405,75280,0
+LLYX.US,D,20250103,000000,18.33,18.7699,18.29,18.6,49267,0
+LLYX.US,D,20250106,000000,18.6439,18.6439,17.7,17.8,111449,0
+LLYX.US,D,20250107,000000,17.78,18.6,17.6615,18.15,85517,0
+LLYX.US,D,20250108,000000,18.13,18.9992,17.9624,18.75,161348,0
+LLYX.US,D,20250110,000000,18.9017,19.36,18.69,19.36,90879,0
+LLYX.US,D,20250113,000000,18.89,19.59,18.57,19.2138,124894,0
+LLYX.US,D,20250114,000000,18.61,18.72,15.99,16.71,563613,0
+LLYX.US,D,20250115,000000,16.8,17.1,16.25,16.77,222587,0
+LLYX.US,D,20250116,000000,16.77,17.6,16.77,17.23,113668,0
+LLYX.US,D,20250117,000000,16.811,16.94,15.77,15.81,298442,0
+LLYX.US,D,20250121,000000,16,16.5344,15.83,16.51,155168,0
+LLYX.US,D,20250122,000000,16.61,17.2999,16.4,17.02,133226,0
+LLYX.US,D,20250123,000000,16.78,17.52,16.54,17.49,148843,0
+LLYX.US,D,20250124,000000,17.34,18.56,17.34,18.34,231344,0
+LLYX.US,D,20250127,000000,18.1,19.4727,18.0401,19.43,302244,0
+LLYX.US,D,20250128,000000,19.3,19.81,19.12,19.26,146303,0
+LLYX.US,D,20250129,000000,19.28,19.46,18.99,19.18,77353,0
+LLYX.US,D,20250130,000000,19.3,20.2,19.3,20.14,97389,0
+LLYX.US,D,20250131,000000,20.12,20.34,19.53,19.57,99440,0
+LLYX.US,D,20250203,000000,19.4,19.83,19.11,19.52,141365,0
+LLYX.US,D,20250204,000000,19.6191,20.3,19.29,20.24,74166,0
+LLYX.US,D,20250205,000000,20.6,21.239,20.5,21.1,252952,0
+LLYX.US,D,20250206,000000,20.76,23.27,20.63,22.51,733404,0
+LLYX.US,D,20250207,000000,22.55,23.32,22.47,22.78,190227,0
+LLYX.US,D,20250210,000000,22.81,22.81,21.81,22.34,156559,0
+LLYX.US,D,20250211,000000,22.3,22.5499,21.87,22.06,81643,0
+LLYX.US,D,20250212,000000,21.5406,22.73,21.5406,22.51,64344,0
+LLYX.US,D,20250213,000000,22.59,23,22.28,22.44,62446,0
+LLYX.US,D,20250214,000000,22.26,22.515,20.96,21.03,172551,0
+LLYX.US,D,20250218,000000,21.53,21.95,21.441,21.75,147956,0
+LLYX.US,D,20250219,000000,21.78,22.9099,21.78,22.16,158069,0
+LLYX.US,D,20250220,000000,22.12,22.83,22.1,22.5,138887,0
+LLYX.US,D,20250221,000000,22.7,23.556,22.47,22.5,180492,0
+LLYX.US,D,20250224,000000,22.6,23.46,22.2909,22.92,128974,0
+LLYX.US,D,20250225,000000,23.5195,24.43,23.41,23.99,296153,0
+LLYX.US,D,20250226,000000,23.8,24.95,23.74,24.6,134638,0
+LLYX.US,D,20250227,000000,24.6,25.13,24.04,24.05,142126,0
+LLYX.US,D,20250228,000000,24.04,24.935,23.45,24.8,124752,0
+LLYX.US,D,20250303,000000,24.56,25.62,24.3406,25.43,115765,0
+LLYX.US,D,20250304,000000,25.12,25.29,23.95,24.28,186067,0
+LLYX.US,D,20250305,000000,24.07,25.32,23.89,25.32,86021,0
+LLYX.US,D,20250306,000000,24.93,25.3399,23.74,24.35,100175,0
+LLYX.US,D,20250307,000000,24.12,24.13,21.63,22,228589,0
+LLYX.US,D,20250310,000000,21.21,21.55,19.8901,19.99,96983,0
+LLYX.US,D,20250311,000000,19.8,20.0998,19.2,19.76,63281,0
+LLYX.US,D,20250312,000000,19.25,20.16,19.22,19.57,116071,0
+LLYX.US,D,20250313,000000,19.5,19.55,18.38,18.48,84709,0
+LLYX.US,D,20250314,000000,18.65,19.25,18.65,19.19,61782,0
+LLYX.US,D,20250317,000000,19.4,19.88,19.25,19.75,57494,0
+LLYX.US,D,20250318,000000,19.99,20.11,19.17,19.6,73849,0
+LLYX.US,D,20250319,000000,19.6,20.47,19.6,20.25,27347,0
+LLYX.US,D,20250320,000000,20.29,21.1,20.2154,20.53,54093,0
+LLYX.US,D,20250321,000000,19.76,20.85,19.6919,20.3,52334,0
+LLYX.US,D,20250324,000000,20.51,21.65,20.36,21.6,61891,0
+LLYX.US,D,20250325,000000,21.88,22.03,20.78,21,86572,0
+LLYX.US,D,20250326,000000,20.75,20.75,19.6706,19.71,76007,0
+LLYX.US,D,20250327,000000,19.54,19.67,19.2,19.4,102072,0
+LLYX.US,D,20250328,000000,19.39,19.79,19.26,19.38,76480,0
+LLYX.US,D,20250331,000000,18.81,19.65,17.9095,19.645,55942,0
+LLYX.US,D,20250401,000000,19.16,19.31,18.27,18.59,101297,0
+LLYX.US,D,20250402,000000,18.24,19.25,18.24,19.25,130947,0
+LLYX.US,D,20250403,000000,18.87,19.2,17.79,17.84,230022,0
+LLYX.US,D,20250404,000000,16.5255,16.86,15.38,15.47,242271,0
+LLYX.US,D,20250407,000000,13.77,15.79,13.02,14.86,433588,0
+LLYX.US,D,20250408,000000,15.97,16.47,14.5,15,208148,0
+LLYX.US,D,20250409,000000,14.14,16.5,13.48,16.14,312835,0
+LLYX.US,D,20250410,000000,15.47,15.58,13.58,14.69,156755,0
+LLYX.US,D,20250411,000000,14.82,15.2908,14.39,15.21,106613,0
+LLYX.US,D,20250414,000000,15.97,16.27,15.3167,16,113029,0
+LLYX.US,D,20250415,000000,16.1225,16.5507,15.98,16.1665,63167,0
+LLYX.US,D,20250416,000000,16.09,16.1,15.0619,15.23,119658,0
+LLYX.US,D,20250417,000000,19.54,20.5,18.8,19.57,881259,0
+LLYX.US,D,20250421,000000,19.75,19.75,18.04,18.54,282730,0
+LLYX.US,D,20250422,000000,18.798,19.1499,18.36,18.92,202882,0
+LLYX.US,D,20250423,000000,19.65,19.8,18.55,19.04,189475,0
+LLYX.US,D,20250424,000000,19.13,20.52,19.07,20.46,151157,0
+LLYX.US,D,20250425,000000,20.42,21.65,20.04,21.59,454417,0
+LLYX.US,D,20250428,000000,20.84,21.4,20.55,21.23,159941,0
+LLYX.US,D,20250429,000000,21.15,21.9499,21.11,21.62,110413,0
+LLYX.US,D,20250430,000000,21.5,22.405,21.42,22.24,158433,0
+LLYX.US,D,20250501,000000,19.54,19.84,17.01,17.09,1537841,0
+LLYX.US,D,20250502,000000,18.45,18.62,17.635,18.27,532201,0
+LLYX.US,D,20250505,000000,18.07,18.52,17.83,18.23,174608,0
+LLYX.US,D,20250506,000000,17.85,17.85,15.955,16.18,375402,0
+LLYX.US,D,20250507,000000,16.35,16.44,16.046,16.18,167589,0
+LLYX.US,D,20250508,000000,15.63,15.825,14.6293,15.18,905699,0
+LLYX.US,D,20250509,000000,15.18,15.5399,14.38,14.45,314912,0
+LLYX.US,D,20250512,000000,14.122,15.6367,13.9605,15.27,1642312,0
+LLYX.US,D,20250513,000000,15.28,15.3999,14.66,14.9,594365,0
+LLYX.US,D,20250514,000000,14.93,15.3787,13.5804,13.7,1598964,0
+LLYX.US,D,20250515,000000,13.98,14.52,13.51,14.3,1376503,0
+LLYX.US,D,20250516,000000,14.4002,15.34,14.4002,15.32,728124,0
+LLYX.US,D,20250519,000000,15.06,15.33,14.89,15.2,548988,0
+LLYX.US,D,20250520,000000,15.2575,15.51,14.69,14.83,481243,0
+LLYX.US,D,20250521,000000,14.88,14.97,13.95,13.99,575183,0
+LLYX.US,D,20250527,000000,14.03,14.1799,13.53,13.95,730253,0
+LLYX.US,D,20250528,000000,14.06,14.11,13.53,13.74,650077,0
+LLYX.US,D,20250530,000000,13.7476,14.7197,13.65,14.38,781465,0
+LLYX.US,D,20250602,000000,14.26,14.77,14.14,14.73,784342,0
+LLYX.US,D,20250603,000000,14.725,15.139,14.52,14.88,469635,0
+LLYX.US,D,20250604,000000,15.15,15.74,15.02,15.47,589548,0
+LLYX.US,D,20250605,000000,15.6,15.63,14.97,15.43,653089,0
+LLYX.US,D,20250606,000000,15.6,15.72,15.44,15.6,317483,0
+LLYX.US,D,20250609,000000,15.72,15.9902,15.5445,15.78,347544,0
+LLYX.US,D,20250610,000000,15.9475,17.189,15.9475,17.17,893398,0
+LLYX.US,D,20250611,000000,17.215,17.6899,17.03,17.17,539457,0
+LLYX.US,D,20250612,000000,17.335,17.6135,17.06,17.3,317345,0
+LLYX.US,D,20250613,000000,17.16,17.86,17.16,17.66,400299,0
+LLYX.US,D,20250616,000000,17.73,17.87,17.0301,17.09,397439,0
+LLYX.US,D,20250617,000000,16.98,16.98,16.3,16.39,559965,0
+LLYX.US,D,20250618,000000,16.4,16.4,15.93,16.09,347266,0
+LLYX.US,D,20250620,000000,16.1,16.15,14.92,15.25,516377,0
+LLYX.US,D,20250623,000000,15.58,16.4,15.26,15.47,374998,0
+LLYX.US,D,20250624,000000,15.57,16.0699,15.23,15.86,214073,0
+LLYX.US,D,20250625,000000,15.77,16.6593,15.63,16.37,349271,0
+LLYX.US,D,20250626,000000,16.4,16.6363,16.22,16.55,177266,0
+LLYX.US,D,20250627,000000,16.51,16.75,15.63,15.69,290584,0
+LLYX.US,D,20250630,000000,15.705,16,15.62,15.82,103647,0
+LLYX.US,D,20250701,000000,15.711,16.211,15.5917,15.64,240959,0
+LLYX.US,D,20250702,000000,15.74,15.8,15.38,15.74,119507,0
+LLYX.US,D,20250703,000000,15.8,15.9,15.5475,15.85,89849,0
+LLYX.US,D,20250707,000000,15.73,15.745,15.08,15.51,182945,0
+LLYX.US,D,20250708,000000,15.48,16.28,15.34,15.74,309978,0
+LLYX.US,D,20250709,000000,15.95,16.325,15.85,16.02,207281,0
+LLYX.US,D,20250710,000000,16.1,16.55,16.08,16.15,139968,0
+LLYX.US,D,20250711,000000,16.13,16.3646,15.6201,16.28,180646,0
+LLYX.US,D,20250714,000000,16.13,16.58,16.13,16.5,187801,0
+LLYX.US,D,20250715,000000,16.61,16.79,15.11,15.41,650248,0
+LLYX.US,D,20250716,000000,15.5001,16.33,15.42,16.06,327529,0
+LLYX.US,D,20250717,000000,15.83,16.09,14.88,15.01,682378,0
+LLYX.US,D,20250718,000000,15.06,15.48,14.9,15.32,384781,0
+LLYX.US,D,20250721,000000,15.315,15.38,14.89,14.99,889315,0
+LLYX.US,D,20250722,000000,15.02,15.57,14.99,15.45,563872,0
+LLYX.US,D,20250723,000000,15.63,16.42,15.55,16.34,416346,0
+LLYX.US,D,20250724,000000,16.5,16.815,16.33,16.58,320755,0
+LLYX.US,D,20250725,000000,16.76,17.02,16.5001,16.94,343401,0
+LLYX.US,D,20250728,000000,16.865,17.2,16.49,16.7,175201,0
+LLYX.US,D,20250729,000000,15.4199,15.5377,14.57,14.9,1121926,0
+LLYX.US,D,20250730,000000,15.29,15.439,14.69,14.79,828993,0
+LLYX.US,D,20250731,000000,14.26,14.96,13.79,13.98,1073440,0
+LLYX.US,D,20250801,000000,14.19,14.98,14.11,14.77,666913,0
+LLYX.US,D,20250804,000000,14.9,15.23,14.44,15.01,393984,0
+LLYX.US,D,20250805,000000,14.86,15.06,14.671,14.92,257175,0
+LLYX.US,D,20250806,000000,14.5,14.79,13.92,14.2,1031075,0
+LLYX.US,D,20250807,000000,11.47,11.535,9.86,10.19,17207118,0
+LLYX.US,D,20250808,000000,10.5296,10.6133,9.6,9.69,6770639,0
+LLYX.US,D,20250811,000000,9.73,10.51,9.67,9.94,5503813,0
+LLYX.US,D,20250812,000000,10.07,10.26,9.75,10.03,4012307,0
+LLYX.US,D,20250813,000000,10.4,10.75,10.22,10.71,4363112,0
+LLYX.US,D,20250814,000000,10.75,11.52,10.56,11.48,6104298,0
+LLYX.US,D,20250815,000000,11.825,12.28,11.57,12.08,5391255,0
+LLYX.US,D,20250818,000000,11.9,12.3088,11.81,11.98,2760449,0
+LLYX.US,D,20250819,000000,12.24,12.52,11.995,12.13,3694901,0
+LLYX.US,D,20250820,000000,12.15,12.2299,11.51,12.19,2660713,0
+LLYX.US,D,20250821,000000,12.2,12.651,12.18,12.35,1636786,0
+LLYX.US,D,20250822,000000,12.6,12.68,12.335,12.39,1880333,0
+LLYX.US,D,20250825,000000,12.4,12.4628,11.8049,11.86,1915481,0
+LLYX.US,D,20250826,000000,12.555,13.22,12.435,13.2,4476800,0
+LLYX.US,D,20250827,000000,13.23,13.5876,13.04,13.12,1980255,0
+LLYX.US,D,20250828,000000,13.21,13.29,12.8601,13.07,1326784,0
+LLYX.US,D,20250829,000000,13.07,13.23,12.9224,13.03,1101099,0
+LLYX.US,D,20250902,000000,12.9,13.2243,12.74,13.12,1464499,0
+LLYX.US,D,20250903,000000,13.06,13.22,12.92,13.19,672983,0
+LLYX.US,D,20250904,000000,13.18,13.545,13.14,13.38,1390592,0
+LLYX.US,D,20250905,000000,13.35,13.38,12.67,12.82,1516093,0
+LLYX.US,D,20250908,000000,12.85,13.36,12.56,13.24,2245587,0
+LLYX.US,D,20250909,000000,13.06,13.73,13.06,13.65,1686762,0
+LLYX.US,D,20250910,000000,13.56,13.8399,13.3502,13.8,965825,0
+LLYX.US,D,20250911,000000,13.67,14.03,13.64,13.82,902614,0
+LLYX.US,D,20250912,000000,13.86,14,13.52,13.79,665075,0
+LLYX.US,D,20250915,000000,13.69,13.815,13.31,13.54,872066,0
+LLYX.US,D,20250916,000000,13.46,14.3288,13.36,14.1,2686455,0
+LLYX.US,D,20250917,000000,13.98,14.5699,13.81,13.93,1521507,0
+LLYX.US,D,20250918,000000,13.96,14.39,13.91,14.04,1349129,0
+LLYX.US,D,20250919,000000,14.1,14.17,13.54,13.65,1255061,0
+LLYX.US,D,20250922,000000,13.46,13.98,13.42,13.72,1149705,0
+LLYX.US,D,20250923,000000,13.53,13.62,13.31,13.48,686283,0
+LLYX.US,D,20250924,000000,13.4,13.42,13.04,13.26,755686,0
+LLYX.US,D,20250925,000000,13,13.17,12.18,12.28,1648881,0
+LLYX.US,D,20250926,000000,12.555,12.74,12.34,12.61,1278653,0
+LLYX.US,D,20250929,000000,12.63,12.69,12.31,12.64,743223,0
+LLYX.US,D,20250930,000000,12.63,14.0367,12.58,13.89,2598331,0
+LLYX.US,D,20251001,000000,13.94,16.4788,13.93,16.17,6240314,0
+LLYX.US,D,20251002,000000,15.75,16.53,15.69,15.98,1761562,0
+LLYX.US,D,20251003,000000,15.99,17.0399,15.8295,16.72,2071064,0
+LLYX.US,D,20251006,000000,16.71,17.3876,16.675,16.92,1342270,0
+LLYX.US,D,20251007,000000,16.95,17.04,16.581,16.85,703573,0
+LLYX.US,D,20251008,000000,17.05,17.34,16.9101,16.95,609136,0
+LLYX.US,D,20251009,000000,17.17,17.51,16.94,17.29,652562,0
+LLYX.US,D,20251010,000000,17.415,17.65,16.28,16.42,1414385,0
+LLYX.US,D,20251013,000000,16.32,16.4314,15.78,15.84,758685,0
+LLYX.US,D,20251014,000000,15.77,15.8553,15.32,15.57,594154,0
+LLYX.US,D,20251015,000000,15.57,16.2387,15.4,16.12,884656,0
+LLYX.US,D,20251016,000000,16.12,16.4191,15.65,15.81,1041769,0
+LLYX.US,D,20251017,000000,14.55,15.21,14.51,15.13,1441035,0
+LLYX.US,D,20251020,000000,15.255,15.4,15.04,15.39,458182,0
+LLYX.US,D,20251021,000000,15.37,15.52,15.005,15.07,349373,0
+LLYX.US,D,20251022,000000,14.93,15.6299,14.81,15.48,1021713,0
+LLYX.US,D,20251023,000000,15.33,15.9551,15.325,15.81,840920,0
+LLYX.US,D,20251024,000000,15.6,16.3,15.52,15.99,717885,0
+LLYX.US,D,20251027,000000,15.95,16,15.44,15.99,663797,0
+LLYX.US,D,20251028,000000,15.86,16.01,15.53,15.76,700376,0
+LLYX.US,D,20251029,000000,15.98,16.14,15.3512,15.54,1107314,0
+LLYX.US,D,20251030,000000,16.385,16.99,15.46,16.69,5152437,0
+LLYX.US,D,20251031,000000,16.5,17.655,16.3,17.39,2164054,0
+LLYX.US,D,20251103,000000,17.435,18.91,17.4,18.72,1993370,0
+LLYX.US,D,20251104,000000,18.485,19.5,18.21,19.12,2914895,0
+LLYX.US,D,20251105,000000,19.365,21.19,19.21,19.96,2391171,0
+LLYX.US,D,20251106,000000,20.01,20.97,19.54,20.45,2734145,0
+LLYX.US,D,20251107,000000,20,20.07,18.83,19.82,1196707,0
+LLYX.US,D,20251110,000000,20.34,22.31,20.34,21.64,1681854,0
+LLYX.US,D,20251111,000000,21.59,23.14,21.55,22.63,1046330,0
+LLYX.US,D,20251112,000000,22.89,24.13,22.765,23.99,1414111,0
+LLYX.US,D,20251113,000000,23.6,24.67,23.53,24.18,1225039,0
+LLYX.US,D,20251114,000000,23.51,24.73,23.36,24.35,747975,0
+LLYX.US,D,20251117,000000,23.385,24.66,23.0701,24.17,707559,0
+LLYX.US,D,20251118,000000,23.93,25.04,23.85,24.55,867564,0
+LLYX.US,D,20251119,000000,24.51,25.75,24.37,25.45,819242,0
+LLYX.US,D,20251120,000000,25.45,25.84,24.92,25.04,590074,0
+LLYX.US,D,20251121,000000,25.075,26.23,24.91,25.91,507864,0
+LLYX.US,D,20251124,000000,25.88,26.6799,25.4,26.22,501254,0
+LLYX.US,D,20251125,000000,26.7,28.44,26.61,28.4,710640,0
+LLYX.US,D,20251126,000000,28,28.4362,27.7689,28.05,551338,0
+LLYX.US,D,20251128,000000,27.725,27.78,26.2,26.52,475861,0
+LLYX.US,D,20251201,000000,26.46,26.9988,25.56,25.67,311889,0
+LLYX.US,D,20251202,000000,25.49,26.2061,24.85,25.04,239450,0
+LLYX.US,D,20251203,000000,25,25.34,23.96,24.5,292925,0
+LLYX.US,D,20251204,000000,24.35,24.465,23.2704,23.53,338185,0
+LLYX.US,D,20251205,000000,23.82,24.155,23.1,23.31,236244,0
+LLYX.US,D,20251208,000000,23.41,23.54,22.39,22.78,313003,0
+LLYX.US,D,20251209,000000,22.96,23.395,21.9501,22.11,416946,0
+LLYX.US,D,20251210,000000,22.22,23.0099,21.87,22.6,407874,0
+LLYX.US,D,20251211,000000,23.27,24.3,22.26,23.34,1040922,0
+LLYX.US,D,20251212,000000,23.34,24.1991,23.0165,24.16,528553,0
+LLYX.US,D,20251215,000000,24.4,25.84,24.385,25.65,566319,0
+LLYX.US,D,20251216,000000,26.09,26.09,24.47,25.34,499809,0
+LLYX.US,D,20251217,000000,25.555,25.65,24.47,24.68,343533,0
+LLYX.US,D,20251218,000000,24.675,26.47,24.645,25.44,588474,0
+LLYX.US,D,20251219,000000,25.715,26.27,25.53,26.09,319549,0
+LLYX.US,D,20251222,000000,26.19,26.67,25.67,26.28,325806,0
+LLYX.US,D,20251223,000000,25.73,26.91,25.69,26.04,392558,0
+LLYX.US,D,20251224,000000,26.21,26.7,26.16,26.33,355157,0
+LLYX.US,D,20251226,000000,26.34,26.425,25.881,26.33,128733,0
+LLYX.US,D,20251229,000000,26.365,26.72,26.2,26.39,123581,0
+LLYX.US,D,20251230,000000,25.63,25.84,25.35,25.78,154541,0
+LLYX.US,D,20251231,000000,25.68,25.860309,25.45,25.49,141336,0
+LLYX.US,D,20260102,000000,25.4,25.72,24.39,25.67,322602,0
+LLYX.US,D,20260105,000000,25.34,25.8699,23.48,23.87,628525,0
+LLYX.US,D,20260106,000000,24,25.18,23.8,25.06,422874,0
+LLYX.US,D,20260107,000000,25.45,27.37,25.3,26.88,670175,0
+LLYX.US,D,20260108,000000,27.05,28.14,25.07,25.8,532327,0
+LLYX.US,D,20260109,000000,25.78,26.66,24.7231,24.78,303788,0
+LLYX.US,D,20260112,000000,24.5,25.65,24.5,25.52,358780,0
+LLYX.US,D,20260113,000000,25.72,25.9472,25.03,25.29,250944,0
+LLYX.US,D,20260114,000000,25.43,25.64,24.6,25.21,222643,0
+LLYX.US,D,20260115,000000,24.79,24.81,22.3001,23.27,881766,0
+LLYX.US,D,20260116,000000,22.82,23.97,22.6,23.48,437473,0
+LLYX.US,D,20260120,000000,22.95,23.83,22.5,23.67,338817,0
+LLYX.US,D,20260121,000000,23.63,25.38,23.63,25.29,516968,0
+LLYX.US,D,20260122,000000,25.185,26.05,25.08,25.66,343108,0
+LLYX.US,D,20260123,000000,25.38,25.45,24.53,24.6,385463,0
+LLYX.US,D,20260126,000000,24.35,24.66,23.73,24.48,114047,0
+LLYX.US,D,20260127,000000,24.43,24.97,23.19,23.33,206681,0
+LLYX.US,D,20260128,000000,22.9,23,21.83,22.66,399769,0
+LLYX.US,D,20260129,000000,22.58,23.34,22.5,22.69,274519,0
+LLYX.US,D,20260130,000000,22.98,23.7425,22.52,23.31,347957,0
+LLYX.US,D,20260202,000000,23.31,24.1279,23.31,23.56,272476,0
+LLYX.US,D,20260203,000000,23.45,23.74,21.27,21.73,1245007,0
+LLYX.US,D,20260204,000000,24.86,26.47,24.41,26.27,2338799,0
+LLYX.US,D,20260205,000000,24.03,24.555,21.42,22.13,1165937,0
+LLYX.US,D,20260206,000000,23.55,23.75,22.61,23.7,671441,0
+LLYX.US,D,20260209,000000,24.49,25.83,23.01,23.11,649216,0
+LLYX.US,D,20260210,000000,23.305,23.48,22.15,22.21,279376,0
+LLYX.US,D,20260211,000000,22.16,22.35,21.67,21.78,128613,0
+LLYX.US,D,20260212,000000,22.09,23.644,21.63,22.79,379953,0
+LLYX.US,D,20260213,000000,22.92,23.94,22.65,22.85,277822,0
+LLYX.US,D,20260217,000000,23.09,24.01,22.71,22.76,248609,0
+LLYX.US,D,20260218,000000,22.65,22.675,21.62,22.01,414297,0
diff --git a/daily/us/nyse stocks/1/lmnd.us.txt b/daily/us/nyse stocks/1/lmnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c770dd7b660521172bebeea6ecab02d3fb7ca4be
--- /dev/null
+++ b/daily/us/nyse stocks/1/lmnd.us.txt	
@@ -0,0 +1,1415 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMND.US,D,20200702,000000,50.06,70.8,49.02,69.41,18371874,0
+LMND.US,D,20200706,000000,73.3935,96.51,73.11,81.19,13467931,0
+LMND.US,D,20200707,000000,83.8,89.38,75,78.79,4602812,0
+LMND.US,D,20200708,000000,79,79.39,68.06,68.51,3499175,0
+LMND.US,D,20200709,000000,73.97,79.91,69.03,77.01,4178671,0
+LMND.US,D,20200710,000000,78.01,89.5,78,84.66,3731612,0
+LMND.US,D,20200713,000000,89,95.5,77.91,78.5,2653491,0
+LMND.US,D,20200714,000000,80.42,82.86,70.85,76.14,2089344,0
+LMND.US,D,20200715,000000,80.85,81,72.5,74.17,1393197,0
+LMND.US,D,20200716,000000,72.25,80.75,72.03,79.29,1450730,0
+LMND.US,D,20200717,000000,78,88,76.14,85.89,2048988,0
+LMND.US,D,20200720,000000,86.34,87,82,84.24,952853,0
+LMND.US,D,20200721,000000,84.68,85.2,80.545,80.85,511731,0
+LMND.US,D,20200722,000000,80.17,81.9,77,78.5,626259,0
+LMND.US,D,20200723,000000,78.95,86.8899,78.61,82.16,1664554,0
+LMND.US,D,20200724,000000,78.8,82.755,75.5,77.97,1167532,0
+LMND.US,D,20200727,000000,74.94,75.8996,71.05,73,2084060,0
+LMND.US,D,20200728,000000,72.42,73.5,66.39,66.43,1492708,0
+LMND.US,D,20200729,000000,68.16,70.5,66.81,69.05,975693,0
+LMND.US,D,20200730,000000,67.81,68.5399,65,65.1,852695,0
+LMND.US,D,20200731,000000,67.15,67.47,57.52,58.18,1884678,0
+LMND.US,D,20200803,000000,59.71,61.18,56.7,56.86,1615313,0
+LMND.US,D,20200804,000000,57,62.39,57,61.14,1495653,0
+LMND.US,D,20200805,000000,61.77,64.95,59.27,64.48,1136577,0
+LMND.US,D,20200806,000000,65.59,69.88,64.6,68.7,1154199,0
+LMND.US,D,20200807,000000,68.57,69.024,65.57,66.84,656975,0
+LMND.US,D,20200810,000000,67.91,68.76,63.59,67.41,890944,0
+LMND.US,D,20200811,000000,67.41,67.54,62.75,62.75,992531,0
+LMND.US,D,20200812,000000,58,63.5,57.1,60.67,1888687,0
+LMND.US,D,20200813,000000,60.55,62.47,58.25,59.26,1007366,0
+LMND.US,D,20200814,000000,59.47,63.82,59.47,63.22,1062991,0
+LMND.US,D,20200817,000000,63,63.28,60.27,61.48,695916,0
+LMND.US,D,20200818,000000,61.4,62.88,60.5,61.79,484043,0
+LMND.US,D,20200819,000000,62,62.33,60.8,61.7,357611,0
+LMND.US,D,20200820,000000,61.06,61.7,59.66,59.86,519684,0
+LMND.US,D,20200821,000000,60,60.65,59.52,60.2,423901,0
+LMND.US,D,20200824,000000,60.65,66.36,60.65,66,1713100,0
+LMND.US,D,20200825,000000,65.72,66,60.18,61.01,1644472,0
+LMND.US,D,20200826,000000,61.45,62.98,60.21,61.13,1165848,0
+LMND.US,D,20200827,000000,62.2,62.66,58.1896,58.39,1294445,0
+LMND.US,D,20200828,000000,59.4,61.69,57.88,58.18,1181260,0
+LMND.US,D,20200831,000000,58.25,59.2,57.29,58.7,866352,0
+LMND.US,D,20200901,000000,59.07,59.21,55.5,56.19,1305450,0
+LMND.US,D,20200902,000000,56.39,57.25,52.725,54.7,1905843,0
+LMND.US,D,20200903,000000,54.2,54.2,50,50.83,1656196,0
+LMND.US,D,20200904,000000,50.73,51.96,44.1101,47.27,2906902,0
+LMND.US,D,20200908,000000,46.38,49.34,44.905,47.18,1112545,0
+LMND.US,D,20200909,000000,48.49,51.29,48.25,50.18,1095611,0
+LMND.US,D,20200910,000000,51.5,54.75,50.9,52.4,962964,0
+LMND.US,D,20200911,000000,52.69,52.865,49.9,50.12,703959,0
+LMND.US,D,20200914,000000,50.9,51.255,47.395,48.71,1124966,0
+LMND.US,D,20200915,000000,49.5,49.67,46.745,47.15,890566,0
+LMND.US,D,20200916,000000,47.31,49.49,47.25,48.65,923681,0
+LMND.US,D,20200917,000000,47.2,52.07,47.19,51.88,1174865,0
+LMND.US,D,20200918,000000,51.91,56.4095,51.2,55.24,2948172,0
+LMND.US,D,20200921,000000,53.31,54.5,50.36,52.93,1410172,0
+LMND.US,D,20200922,000000,52.43,54.3,50.7,54.07,588608,0
+LMND.US,D,20200923,000000,54.3,56.99,49.55,49.87,997184,0
+LMND.US,D,20200924,000000,48.8,50.81,47.31,47.98,841353,0
+LMND.US,D,20200925,000000,48,51.03,48,50.93,482583,0
+LMND.US,D,20200928,000000,52,52.3,50.2,51.25,418424,0
+LMND.US,D,20200929,000000,50.5,50.94,48.56,49.61,742508,0
+LMND.US,D,20200930,000000,49.3,51.53,49.3,49.72,614582,0
+LMND.US,D,20201001,000000,50.26,52.23,48.4,51.46,904797,0
+LMND.US,D,20201002,000000,49.5,53.41,49.24,51.58,1098412,0
+LMND.US,D,20201005,000000,53.02,54.75,52.76,54,590799,0
+LMND.US,D,20201006,000000,54.76,55.39,51.7,52.44,552875,0
+LMND.US,D,20201007,000000,53.13,54.9,53.13,53.6,423266,0
+LMND.US,D,20201008,000000,54.7,60.12,54.51,60.1,1547282,0
+LMND.US,D,20201009,000000,60.11,68.1897,58.55,67.81,2353911,0
+LMND.US,D,20201012,000000,67.81,68.99,63.01,66.17,1408063,0
+LMND.US,D,20201013,000000,65.02,68.74,64,66.73,756434,0
+LMND.US,D,20201014,000000,67,72.55,65.67,68,1498450,0
+LMND.US,D,20201015,000000,64.02,65.62,61.24,62.41,1849758,0
+LMND.US,D,20201016,000000,63.31,63.64,58.72,58.99,1119713,0
+LMND.US,D,20201019,000000,59.34,60.96,58.5101,58.95,636701,0
+LMND.US,D,20201020,000000,59.93,60.735,58.5,58.58,486369,0
+LMND.US,D,20201021,000000,59.06,59.59,56.76,57.98,604114,0
+LMND.US,D,20201022,000000,57.93,58.6399,52.3215,52.53,1420127,0
+LMND.US,D,20201023,000000,53.77,53.87,50,51.09,1417613,0
+LMND.US,D,20201026,000000,50.55,52.28,48.94,51.19,1125808,0
+LMND.US,D,20201027,000000,51.64,51.89,49.8,50.73,448077,0
+LMND.US,D,20201028,000000,48.9,50.2,48,49.13,893300,0
+LMND.US,D,20201029,000000,49.54,49.9163,46.601,46.9,1109322,0
+LMND.US,D,20201030,000000,47.69,51.1479,47.09,50.29,986586,0
+LMND.US,D,20201102,000000,52.49,54.02,51.01,52.96,908837,0
+LMND.US,D,20201103,000000,53.49,59.28,53.49,58.4,1063510,0
+LMND.US,D,20201104,000000,58.97,60.83,56.65,59.7,638560,0
+LMND.US,D,20201105,000000,60.51,64.2,60.5,63.95,656606,0
+LMND.US,D,20201106,000000,63,63.17,59.0731,61.37,853742,0
+LMND.US,D,20201109,000000,65.13,66.66,62,65.62,1059646,0
+LMND.US,D,20201110,000000,65,68.64,60.12,65.92,1316014,0
+LMND.US,D,20201111,000000,64.99,65.3,57.8002,57.9,2283321,0
+LMND.US,D,20201112,000000,60.93,60.93,55.25,56,2250866,0
+LMND.US,D,20201113,000000,56.7,60.19,55.15,59.87,2100318,0
+LMND.US,D,20201116,000000,61.19,66.07,61,65.26,1592672,0
+LMND.US,D,20201117,000000,62.95,66,62.1,65.26,1606344,0
+LMND.US,D,20201118,000000,66.13,66.13,62.8,63.79,1095243,0
+LMND.US,D,20201119,000000,63.8,64.9099,60.528,62.17,843557,0
+LMND.US,D,20201120,000000,62.98,63.6299,61.084,63.15,562633,0
+LMND.US,D,20201123,000000,64,64.33,61.3906,64.23,898566,0
+LMND.US,D,20201124,000000,64.5,69.34,63.06,68.99,2125134,0
+LMND.US,D,20201125,000000,68.78,73.15,67.2,68.22,2255544,0
+LMND.US,D,20201127,000000,69.33,75.62,68.5723,75.13,1470606,0
+LMND.US,D,20201130,000000,73.6,77.49,68.94,69.27,2498764,0
+LMND.US,D,20201201,000000,71.37,71.4,63.15,63.65,2150035,0
+LMND.US,D,20201202,000000,65.39,67.11,62.31,66.83,1059024,0
+LMND.US,D,20201203,000000,66.99,83.17,65.92,80.35,9344411,0
+LMND.US,D,20201204,000000,82.5,85.95,78.03,85.04,5463914,0
+LMND.US,D,20201207,000000,90.03,99.99,88.02,91.72,7521366,0
+LMND.US,D,20201208,000000,97.31,97.65,89.35,90.6,3841276,0
+LMND.US,D,20201209,000000,92.01,93.75,84.1,87.39,2924774,0
+LMND.US,D,20201210,000000,85.23,111.68,85.0074,99.7,7697599,0
+LMND.US,D,20201211,000000,100.75,101.25,87.57,91.59,5590406,0
+LMND.US,D,20201214,000000,97.42,98.09,90.1,92,2746283,0
+LMND.US,D,20201215,000000,92.23,93.1787,86.3213,90.8,2846247,0
+LMND.US,D,20201216,000000,91.88,96.39,89.64,96.36,2112522,0
+LMND.US,D,20201217,000000,96.66,105.2677,94.415,103.56,3574060,0
+LMND.US,D,20201218,000000,107.15,108.98,99.76,106.51,2792587,0
+LMND.US,D,20201221,000000,104,111.09,100.25,109.07,2848055,0
+LMND.US,D,20201222,000000,115,119.5,110.74,119.08,3428432,0
+LMND.US,D,20201223,000000,122.64,137.2999,122.3001,134.45,5511790,0
+LMND.US,D,20201224,000000,129.5003,131.61,122.55,125.11,2812723,0
+LMND.US,D,20201228,000000,119,120.45,106.01,107.67,6543591,0
+LMND.US,D,20201229,000000,110.53,120.8,110.5,118.34,6793577,0
+LMND.US,D,20201230,000000,118.3,131.215,118.3,129.89,4738433,0
+LMND.US,D,20201231,000000,129.55,130.78,119.66,122.5,4879918,0
+LMND.US,D,20210104,000000,126.05,126.3417,111.06,113.36,3712959,0
+LMND.US,D,20210105,000000,114.69,124.17,114.5,122,2566302,0
+LMND.US,D,20210106,000000,118,123.72,113.61,119.34,2217639,0
+LMND.US,D,20210107,000000,123.01,152.99,122.69,152.18,6784381,0
+LMND.US,D,20210108,000000,148.18,168.59,142,160.74,7505086,0
+LMND.US,D,20210111,000000,154.95,183.9999,154.1,183.26,7535694,0
+LMND.US,D,20210112,000000,170,188.3,166,172.99,8216558,0
+LMND.US,D,20210113,000000,179.04,187,175.5,176.64,4564188,0
+LMND.US,D,20210114,000000,171.5,173.48,156.49,158.5,15223573,0
+LMND.US,D,20210115,000000,153.59,158.1899,143.14,147.74,9373667,0
+LMND.US,D,20210119,000000,150.31,150.7999,138.8,142.64,6550109,0
+LMND.US,D,20210120,000000,146.83,153.88,143.87,145.21,4136482,0
+LMND.US,D,20210121,000000,150,152.48,145.51,148.19,2779421,0
+LMND.US,D,20210122,000000,145.1,155.76,144.5,153.49,2891669,0
+LMND.US,D,20210125,000000,159.59,170.5,148.02,150.98,6629450,0
+LMND.US,D,20210126,000000,151.21,157.2396,146.154,153.38,3545563,0
+LMND.US,D,20210127,000000,145.75,182.9,145.31,156,7783698,0
+LMND.US,D,20210128,000000,159.99,164.72,147.17,149.27,2924387,0
+LMND.US,D,20210129,000000,151.19,156.88,140.22,145.25,2741838,0
+LMND.US,D,20210201,000000,148,154.46,145.29,149.2,2836375,0
+LMND.US,D,20210202,000000,152.71,152.71,142.4069,143.44,3638488,0
+LMND.US,D,20210203,000000,145.49,151.26,141.13,149.98,2224632,0
+LMND.US,D,20210204,000000,151,154.27,146.85,148,1862128,0
+LMND.US,D,20210205,000000,148.9,149.99,142.61,144.82,2105788,0
+LMND.US,D,20210208,000000,146,149.26,140.41,141.79,2611737,0
+LMND.US,D,20210209,000000,141.9,157.49,141.9,155.58,4144239,0
+LMND.US,D,20210210,000000,158.69,165.7499,147.11,154.77,3689388,0
+LMND.US,D,20210211,000000,156.15,162.88,152.13,160.17,2804709,0
+LMND.US,D,20210212,000000,161.5,168.44,161.31,163.93,2307137,0
+LMND.US,D,20210216,000000,165.83,171.56,154.61,159.02,2922326,0
+LMND.US,D,20210217,000000,155.99,158.75,146.77,152.25,2171208,0
+LMND.US,D,20210218,000000,148.82,149.85,141.13,145.18,2169071,0
+LMND.US,D,20210219,000000,147.74,153.2,146.5,148.59,1778114,0
+LMND.US,D,20210222,000000,147.07,147.07,135.2599,137.25,3269751,0
+LMND.US,D,20210223,000000,130,133.63,113.55,129.28,4381133,0
+LMND.US,D,20210224,000000,132.07,135.47,125.1001,129.02,2072372,0
+LMND.US,D,20210225,000000,129,136.79,121.1,125.45,2963608,0
+LMND.US,D,20210226,000000,127,129.29,118.3257,125.79,2821805,0
+LMND.US,D,20210301,000000,127,132.88,127,132.43,2541236,0
+LMND.US,D,20210302,000000,119.7,119.73,110,110.45,7638155,0
+LMND.US,D,20210303,000000,113.02,113.2799,102,103.07,4555083,0
+LMND.US,D,20210304,000000,102.66,108.06,91.735,95.8,5476660,0
+LMND.US,D,20210305,000000,96.2,96.5,80.02,92.9,6073215,0
+LMND.US,D,20210308,000000,92.53,95.1143,86.2001,86.75,3277014,0
+LMND.US,D,20210309,000000,87.56,95.87,86.9,93.52,3725482,0
+LMND.US,D,20210310,000000,94.34,100.704,91.5,94.07,2889106,0
+LMND.US,D,20210311,000000,95.1,109.74,94,105.88,6319557,0
+LMND.US,D,20210312,000000,105.005,105.005,98.405,104.54,3462143,0
+LMND.US,D,20210315,000000,106.21,111.75,104.25,109.98,3083611,0
+LMND.US,D,20210316,000000,110,113.17,105.06,107.33,2634311,0
+LMND.US,D,20210317,000000,101.86,105.8,97.6,104.77,3016194,0
+LMND.US,D,20210318,000000,101.99,102.88,95.4805,96.25,3437982,0
+LMND.US,D,20210319,000000,98.75,100.225,94.22,99.7,3740863,0
+LMND.US,D,20210322,000000,99.71,101.93,96.08,98.6,2332842,0
+LMND.US,D,20210323,000000,98,99.46,94.38,95.88,1547235,0
+LMND.US,D,20210324,000000,96.31,97.79,88.11,89.28,2404223,0
+LMND.US,D,20210325,000000,86.49,92.299,84.7,88.99,2911072,0
+LMND.US,D,20210326,000000,89.23,91.98,82.87,87.38,2625696,0
+LMND.US,D,20210329,000000,86.28,88.31,81.9,83.61,2451864,0
+LMND.US,D,20210330,000000,82.5,90.35,80.3102,89.86,2712116,0
+LMND.US,D,20210331,000000,91.34,94.33,89.94,93.13,1999950,0
+LMND.US,D,20210401,000000,96,98.45,93.3417,95.58,1565306,0
+LMND.US,D,20210405,000000,96.8,97.05,90.06,92.05,1593104,0
+LMND.US,D,20210406,000000,92.5,98.91,92.41,95.2,1742301,0
+LMND.US,D,20210407,000000,95,96.205,90.94,91.66,1164502,0
+LMND.US,D,20210408,000000,91.6,96.52,91.1,95,1835820,0
+LMND.US,D,20210409,000000,94.66,94.9,91.3,92.69,1299137,0
+LMND.US,D,20210412,000000,92.5,92.53,88.3554,89.78,1550340,0
+LMND.US,D,20210413,000000,90.47,90.7699,87.73,89.4,1491838,0
+LMND.US,D,20210414,000000,90.77,93.1984,88.15,88.6,1522166,0
+LMND.US,D,20210415,000000,89.84,91.98,86.64,88.25,1580815,0
+LMND.US,D,20210416,000000,88.23,88.5,86.05,87.85,1299547,0
+LMND.US,D,20210419,000000,87.36,88.3699,83.31,84.07,1355528,0
+LMND.US,D,20210420,000000,83.57,85.25,78.77,80.98,2861645,0
+LMND.US,D,20210421,000000,80.77,90.1,78.8031,89.75,2815826,0
+LMND.US,D,20210422,000000,90.65,93.74,87.25,90.54,2272066,0
+LMND.US,D,20210423,000000,92.05,95.53,91.09,93.92,1953557,0
+LMND.US,D,20210426,000000,94.94,100.36,94.55,97.56,1816322,0
+LMND.US,D,20210427,000000,97.56,100.57,95.95,97.17,1483709,0
+LMND.US,D,20210428,000000,95.04,96.7199,94.09,94.6,1017447,0
+LMND.US,D,20210429,000000,95.61,97.09,90.71,92.51,1103517,0
+LMND.US,D,20210430,000000,90.98,93.64,90.03,90.4,721572,0
+LMND.US,D,20210503,000000,90.91,90.91,85.75,86.2,1253321,0
+LMND.US,D,20210504,000000,85.05,85.35,80.05,83.67,2152779,0
+LMND.US,D,20210505,000000,84.07,84.07,80.05,81.08,1013998,0
+LMND.US,D,20210506,000000,80.49,80.49,73.2,76.13,3162755,0
+LMND.US,D,20210507,000000,77.97,81.01,77.0301,79.11,1578232,0
+LMND.US,D,20210510,000000,77.36,77.59,71.05,71.06,3391395,0
+LMND.US,D,20210511,000000,66.01,74.82,65.13,73.85,3831255,0
+LMND.US,D,20210512,000000,67.95,68.35,60.0673,60.17,12298455,0
+LMND.US,D,20210513,000000,60.12,67.3,58.8301,64.72,9167021,0
+LMND.US,D,20210514,000000,65.96,69.87,64.13,69.45,4881758,0
+LMND.US,D,20210517,000000,68.75,73.06,68.01,72.48,2104449,0
+LMND.US,D,20210518,000000,73.2,74.88,71.26,73.87,1750635,0
+LMND.US,D,20210519,000000,69.85,74.8,69.33,73.92,1428527,0
+LMND.US,D,20210520,000000,75,78.36,74.72,77.53,1596477,0
+LMND.US,D,20210521,000000,78.42,80.14,76.53,78.4,1486396,0
+LMND.US,D,20210524,000000,78.6,82.31,77.51,80.84,1452984,0
+LMND.US,D,20210525,000000,81,81.37,75.69,76.06,2088891,0
+LMND.US,D,20210526,000000,76.56,85.21,76.4272,84.2,2156509,0
+LMND.US,D,20210527,000000,83.41,86.49,81.72,86,1630383,0
+LMND.US,D,20210528,000000,86.76,92.75,86.6984,90.47,2569472,0
+LMND.US,D,20210601,000000,91.02,91.79,86.58,91.72,1740305,0
+LMND.US,D,20210602,000000,90.56,99.29,90.0003,99.03,4073122,0
+LMND.US,D,20210603,000000,96.01,102.28,94.29,96.88,2990691,0
+LMND.US,D,20210604,000000,96.22,98.65,94.83,95.85,1218607,0
+LMND.US,D,20210607,000000,96.5,99.52,93.2101,99.01,1089537,0
+LMND.US,D,20210608,000000,99.85,109.01,99.676,103.63,2652730,0
+LMND.US,D,20210609,000000,102.01,107.89,100.75,105.15,2374476,0
+LMND.US,D,20210610,000000,104.99,105.18,99.82,101.36,1950444,0
+LMND.US,D,20210611,000000,102.76,106.98,102.52,106.17,1742050,0
+LMND.US,D,20210614,000000,106.5,107.33,103.31,103.78,1003664,0
+LMND.US,D,20210615,000000,103.5,104,94.36,96.38,2111163,0
+LMND.US,D,20210616,000000,96.5,99.57,92.36,95.6,1746441,0
+LMND.US,D,20210617,000000,94.6,101.32,94.13,99.19,1636813,0
+LMND.US,D,20210618,000000,99.19,104.26,98.62,103.83,1619891,0
+LMND.US,D,20210621,000000,102.11,104.5,98.1,102.81,1284880,0
+LMND.US,D,20210622,000000,103.08,104.1,100.54,101.89,797450,0
+LMND.US,D,20210623,000000,101.9,109.08,101.72,107.75,1995472,0
+LMND.US,D,20210624,000000,108.55,112.71,107.3501,109.49,1803778,0
+LMND.US,D,20210625,000000,111.29,111.9,107.5484,111.9,2194400,0
+LMND.US,D,20210628,000000,110.11,113.16,109.74,110.85,1128610,0
+LMND.US,D,20210629,000000,111.21,113.71,109.39,111.86,917084,0
+LMND.US,D,20210630,000000,111.03,111.92,107.33,109.41,1002195,0
+LMND.US,D,20210701,000000,110.21,115.85,108.505,112.75,1662559,0
+LMND.US,D,20210702,000000,112.41,114.8,107.25,107.65,1150452,0
+LMND.US,D,20210706,000000,107.26,107.355,103.05,105.01,1200448,0
+LMND.US,D,20210707,000000,106.11,106.25,96.74,97.02,1547763,0
+LMND.US,D,20210708,000000,94.52,97.58,92.47,95.95,1352008,0
+LMND.US,D,20210709,000000,96.5,98.4175,94.2,97.15,774074,0
+LMND.US,D,20210712,000000,97.21,98.98,94.7,96.32,749198,0
+LMND.US,D,20210713,000000,95.01,95.5,90.9,91.76,1472499,0
+LMND.US,D,20210714,000000,91.7,92.6,86.82,87.29,1412134,0
+LMND.US,D,20210715,000000,87.23,90.8791,84.425,86.88,1496624,0
+LMND.US,D,20210716,000000,87.56,88.2,83.49,84.25,1620464,0
+LMND.US,D,20210719,000000,81.56,85.35,80.76,84.24,1190491,0
+LMND.US,D,20210720,000000,85.55,88.26,83.08,86.59,1119696,0
+LMND.US,D,20210721,000000,87,93.69,86.86,92.2,1751080,0
+LMND.US,D,20210722,000000,92.44,92.45,88.1293,88.7,957884,0
+LMND.US,D,20210723,000000,89.79,89.9999,85.57,85.83,1032939,0
+LMND.US,D,20210726,000000,85.34,89.3194,85.09,87.85,920565,0
+LMND.US,D,20210727,000000,88.28,88.28,83.91,87.39,783893,0
+LMND.US,D,20210728,000000,88,92,86.17,90.7,1005414,0
+LMND.US,D,20210729,000000,90.86,91.59,87.57,88.25,734234,0
+LMND.US,D,20210730,000000,87.69,89.4358,85.81,87.06,598191,0
+LMND.US,D,20210802,000000,88.01,91.35,87.2601,88.98,920644,0
+LMND.US,D,20210803,000000,88.98,88.98,84.5306,86.93,1018380,0
+LMND.US,D,20210804,000000,86.06,91.3,85.7,89.88,1770407,0
+LMND.US,D,20210805,000000,82.75,82.76,77.81,79.64,4346046,0
+LMND.US,D,20210806,000000,81.01,83.215,79.31,80.9,2053737,0
+LMND.US,D,20210809,000000,80.95,87.9699,80.125,85.35,2263159,0
+LMND.US,D,20210810,000000,84.25,85.9999,80.73,83.03,1260893,0
+LMND.US,D,20210811,000000,82.86,83.49,79.27,81.73,1222803,0
+LMND.US,D,20210812,000000,81,81.19,75.75,75.84,2321299,0
+LMND.US,D,20210813,000000,76.08,76.49,73.14,73.55,2155449,0
+LMND.US,D,20210816,000000,73.73,74.065,70.51,71.87,1736324,0
+LMND.US,D,20210817,000000,69.99,70.48,66.48,68.39,3223569,0
+LMND.US,D,20210818,000000,69.44,71.61,67.65,69.54,1536324,0
+LMND.US,D,20210819,000000,68.5,70.38,67.01,67.55,1241894,0
+LMND.US,D,20210820,000000,68.22,69.79,67.46,68.94,836216,0
+LMND.US,D,20210823,000000,69.71,73.45,69.69,73.12,1627433,0
+LMND.US,D,20210824,000000,74.37,77.09,73.4406,75.96,1594658,0
+LMND.US,D,20210825,000000,75.61,76.78,73.82,74.05,908816,0
+LMND.US,D,20210826,000000,74.41,75.6819,72.2,72.53,952089,0
+LMND.US,D,20210827,000000,72.24,76.14,71.66,76.08,1117271,0
+LMND.US,D,20210830,000000,76.99,77.02,74.45,75.47,1041941,0
+LMND.US,D,20210831,000000,75.85,76.15,73.9,75.54,744136,0
+LMND.US,D,20210901,000000,76.18,81.1,76.0226,78.85,1409142,0
+LMND.US,D,20210902,000000,79.76,81.6767,78.2,79.3,1113230,0
+LMND.US,D,20210903,000000,78.99,79.25,76.325,77.32,976064,0
+LMND.US,D,20210907,000000,77.44,79.12,76.62,76.86,881672,0
+LMND.US,D,20210908,000000,76.62,77.4501,73.91,74.95,920630,0
+LMND.US,D,20210909,000000,74.09,77.815,74,76.27,1188916,0
+LMND.US,D,20210910,000000,76.5,77.5399,74.25,74.72,839940,0
+LMND.US,D,20210913,000000,75.07,75.085,72.2101,72.77,1192108,0
+LMND.US,D,20210914,000000,72.98,74.5985,70,70.91,1333572,0
+LMND.US,D,20210915,000000,71.14,73.08,69.98,72.72,1078536,0
+LMND.US,D,20210916,000000,72.48,74.1367,71.3501,72.28,860071,0
+LMND.US,D,20210917,000000,72.92,74,72.09,73.24,2244132,0
+LMND.US,D,20210920,000000,69.44,71.5,67.76,68.93,1740366,0
+LMND.US,D,20210921,000000,69.8,71.14,68.9,70.16,1094084,0
+LMND.US,D,20210922,000000,71.03,72.93,70.935,71.71,790163,0
+LMND.US,D,20210923,000000,72.11,72.77,71.1,71.25,812752,0
+LMND.US,D,20210924,000000,71.02,71.23,68.94,69.72,1142235,0
+LMND.US,D,20210927,000000,69.9,72.65,68.6744,71.87,996360,0
+LMND.US,D,20210928,000000,70.34,71.2838,67.02,67.21,1724920,0
+LMND.US,D,20210929,000000,67.98,68.43,64.87,65.67,1142384,0
+LMND.US,D,20210930,000000,66.5,67.55,65.06,67.01,1136618,0
+LMND.US,D,20211001,000000,67.38,67.49,63.71,64.71,1640577,0
+LMND.US,D,20211004,000000,64.17,64.31,61.05,61.87,1351446,0
+LMND.US,D,20211005,000000,62.9,65.08,62.24,62.94,1219168,0
+LMND.US,D,20211006,000000,62.42,64.72,61.79,64.06,1048790,0
+LMND.US,D,20211007,000000,64.91,67.38,64.45,65.47,1534048,0
+LMND.US,D,20211008,000000,64.63,64.75,62.6401,63.52,1229429,0
+LMND.US,D,20211011,000000,63.9,65.5706,62.88,62.9,1010103,0
+LMND.US,D,20211012,000000,63.3,65.18,63.2,64.12,651345,0
+LMND.US,D,20211013,000000,64.14,66.13,63.6701,65.87,718411,0
+LMND.US,D,20211014,000000,67.4,69.64,67,67.99,1425787,0
+LMND.US,D,20211015,000000,68.6,68.95,65.28,65.45,1260926,0
+LMND.US,D,20211018,000000,64.97,66.94,64.641,66.93,902715,0
+LMND.US,D,20211019,000000,66.93,67.38,64.11,66.19,1820523,0
+LMND.US,D,20211020,000000,65.67,67.3,64.96,65.71,882340,0
+LMND.US,D,20211021,000000,65.36,67.33,65.314,66.95,726624,0
+LMND.US,D,20211022,000000,66.92,66.92,62.85,63.47,1255255,0
+LMND.US,D,20211025,000000,63.17,65.52,62.86,65.01,924129,0
+LMND.US,D,20211026,000000,65.87,66,62.44,62.6,1018868,0
+LMND.US,D,20211027,000000,62.33,63.735,60.75,60.78,1349063,0
+LMND.US,D,20211028,000000,61.09,63.45,60.78,63.37,946085,0
+LMND.US,D,20211029,000000,63,64.1206,61.71,62.16,657080,0
+LMND.US,D,20211101,000000,62.52,66.4499,62.5,65.92,1301178,0
+LMND.US,D,20211102,000000,65.47,68.58,64.47,68.35,1853302,0
+LMND.US,D,20211103,000000,72,79.54,71.1,72.06,5249474,0
+LMND.US,D,20211104,000000,72.22,74.35,69.4958,71.39,1859755,0
+LMND.US,D,20211105,000000,71.06,72,67.58,69.53,1531453,0
+LMND.US,D,20211108,000000,68.56,71.4,68.56,70.5,1915279,0
+LMND.US,D,20211109,000000,65.41,65.92,61,62.94,5523168,0
+LMND.US,D,20211110,000000,61.84,65.77,61.8,62.86,2314459,0
+LMND.US,D,20211111,000000,63.64,67.38,63.55,65.85,1994084,0
+LMND.US,D,20211112,000000,66.2,67.14,62.52,63.96,1573401,0
+LMND.US,D,20211115,000000,64.18,64.25,61.7202,62.14,1351649,0
+LMND.US,D,20211116,000000,61.85,62.6298,60.9,61.82,1114261,0
+LMND.US,D,20211117,000000,61.74,61.75,57.76,57.87,2328256,0
+LMND.US,D,20211118,000000,57.5,57.63,53,54.07,3271107,0
+LMND.US,D,20211119,000000,53,55.9749,52.82,52.82,2080208,0
+LMND.US,D,20211122,000000,52.8,53.23,49.43,51.59,2367122,0
+LMND.US,D,20211123,000000,51.55,51.5799,48.05,49.95,2542539,0
+LMND.US,D,20211124,000000,48.46,52.99,47.845,52.63,2519842,0
+LMND.US,D,20211126,000000,50.38,53.0503,50.15,52.8,1092092,0
+LMND.US,D,20211129,000000,52.47,53.36,49.88,51.32,1292582,0
+LMND.US,D,20211130,000000,51.3,52.8,48.19,49.45,1537112,0
+LMND.US,D,20211201,000000,50.14,50.3,44.99,45.05,2185151,0
+LMND.US,D,20211202,000000,45.09,48.46,44.28,47.36,2326621,0
+LMND.US,D,20211203,000000,47.24,47.92,43.03,44.06,2189805,0
+LMND.US,D,20211206,000000,43.32,45.95,40.84,44.57,2076286,0
+LMND.US,D,20211207,000000,46.6,48.55,45.8426,48.3,1725490,0
+LMND.US,D,20211208,000000,48.48,50,46.31,49.6,1262922,0
+LMND.US,D,20211209,000000,49.61,50.25,45.6,46.51,1524859,0
+LMND.US,D,20211210,000000,47,48.25,42.6,43.21,1924525,0
+LMND.US,D,20211213,000000,42.51,44.57,40.87,42.47,1785124,0
+LMND.US,D,20211214,000000,42.07,42.6399,40.38,41.28,2068692,0
+LMND.US,D,20211215,000000,41.3,44.58,40.6,43.89,2193710,0
+LMND.US,D,20211216,000000,45,45.99,41.81,43.25,1879166,0
+LMND.US,D,20211217,000000,42.67,47.12,41.56,46.28,2570961,0
+LMND.US,D,20211220,000000,44.75,45.9,43.38,44.55,2200113,0
+LMND.US,D,20211221,000000,44.97,47,44.9,45.83,1203610,0
+LMND.US,D,20211222,000000,45.64,46.76,43.76,45.05,1413232,0
+LMND.US,D,20211223,000000,45.42,45.92,43.9,45.66,1302937,0
+LMND.US,D,20211227,000000,45.15,45.15,42.1,42.56,2129024,0
+LMND.US,D,20211228,000000,42.5,42.64,40.46,40.66,1970593,0
+LMND.US,D,20211229,000000,40.5,40.8462,39.2,39.64,2055255,0
+LMND.US,D,20211230,000000,39.53,44.635,39.33,42.91,2496054,0
+LMND.US,D,20211231,000000,42.58,44.95,42.01,42.11,1972484,0
+LMND.US,D,20220103,000000,43.43,44.5,41.72,42.27,1397654,0
+LMND.US,D,20220104,000000,42.5,42.9,38.02,39.03,2312458,0
+LMND.US,D,20220105,000000,39.01,40.23,36.61,36.79,1794595,0
+LMND.US,D,20220106,000000,36.6,37.5105,34.26,35.33,2604052,0
+LMND.US,D,20220107,000000,35.41,40.46,35.4,37.14,3647764,0
+LMND.US,D,20220110,000000,36.63,36.9,34.07,35.9,2490509,0
+LMND.US,D,20220111,000000,36,40.08,35.28,38.99,2373559,0
+LMND.US,D,20220112,000000,39.1,39.6494,36.88,37.97,2020666,0
+LMND.US,D,20220113,000000,38.4,38.4099,35.41,35.58,1784216,0
+LMND.US,D,20220114,000000,35.18,35.84,33.77,35.22,2272910,0
+LMND.US,D,20220118,000000,34.64,35.14,32.75,32.87,1879502,0
+LMND.US,D,20220119,000000,33.01,33.913,31.16,31.26,2164860,0
+LMND.US,D,20220120,000000,32.23,34.54,31.3961,31.6,2830353,0
+LMND.US,D,20220121,000000,31.2,31.9299,29.01,29.21,2684914,0
+LMND.US,D,20220124,000000,27.9,30.02,25.83,29.94,4995454,0
+LMND.US,D,20220125,000000,29.28,30.3299,27.72,29.75,2423010,0
+LMND.US,D,20220126,000000,30.58,32.1803,27.55,28.56,4283147,0
+LMND.US,D,20220127,000000,29,29.99,27.39,27.57,3673755,0
+LMND.US,D,20220128,000000,27.6,29.52,26.74,28.76,2368484,0
+LMND.US,D,20220131,000000,29.01,32.21,29.01,31.93,2427024,0
+LMND.US,D,20220201,000000,32.98,34.5,30.52,34.12,2682706,0
+LMND.US,D,20220202,000000,34.28,34.28,30.92,31.44,2258202,0
+LMND.US,D,20220203,000000,29.98,31.2191,28.71,28.92,2264180,0
+LMND.US,D,20220204,000000,28.83,29.64,27.92,28.77,1840624,0
+LMND.US,D,20220207,000000,29,30.47,28.42,28.63,1505531,0
+LMND.US,D,20220208,000000,28.54,29.41,27.82,28.35,1993046,0
+LMND.US,D,20220209,000000,29,31.1,28.05,31.01,2399594,0
+LMND.US,D,20220210,000000,29.55,32.18,29.3,29.46,2221284,0
+LMND.US,D,20220211,000000,29.5,30.62,28.6044,29,1853068,0
+LMND.US,D,20220214,000000,28.2,30.03,28.11,29.07,1288183,0
+LMND.US,D,20220215,000000,29.72,32.35,29.72,32.32,1324030,0
+LMND.US,D,20220216,000000,31.36,32.2,30.796,31.25,1181900,0
+LMND.US,D,20220217,000000,30.58,31.11,28.45,28.51,1534189,0
+LMND.US,D,20220218,000000,28.59,28.7,26.12,26.4,1936251,0
+LMND.US,D,20220222,000000,25.43,26.66,24.43,24.52,2304528,0
+LMND.US,D,20220223,000000,24.93,25.04,22.91,22.95,3727001,0
+LMND.US,D,20220224,000000,18.18,23.57,18.12,23.51,6869994,0
+LMND.US,D,20220225,000000,23.39,24.19,22.17,23.48,2300976,0
+LMND.US,D,20220228,000000,24,25.4662,23.39,25.45,2206053,0
+LMND.US,D,20220301,000000,25.17,25.56,23.76,24.27,1741025,0
+LMND.US,D,20220302,000000,24.28,24.375,22.22,22.3,2593067,0
+LMND.US,D,20220303,000000,22.47,22.8,20.26,20.37,2314681,0
+LMND.US,D,20220304,000000,20.05,20.58,19.14,19.54,2048141,0
+LMND.US,D,20220307,000000,19.56,20.15,18.51,19.62,1790230,0
+LMND.US,D,20220308,000000,19.72,20.85,18.98,20.63,1837019,0
+LMND.US,D,20220309,000000,21.26,22.52,21.2356,21.65,1260330,0
+LMND.US,D,20220310,000000,21,21.2,19.52,20.33,1364667,0
+LMND.US,D,20220311,000000,20.65,21.2,18.8,18.83,1264495,0
+LMND.US,D,20220314,000000,18.78,18.78,17.03,17.3,1927218,0
+LMND.US,D,20220315,000000,17.13,18.88,16.69,18.79,2056929,0
+LMND.US,D,20220316,000000,19.1,21.8,19.06,21.74,2298514,0
+LMND.US,D,20220317,000000,21.13,25.555,20.97,24.9,3900533,0
+LMND.US,D,20220318,000000,24.65,27.22,24.3106,27.01,3092562,0
+LMND.US,D,20220321,000000,27.2,27.5691,25.61,26.02,1916481,0
+LMND.US,D,20220322,000000,26.06,27.99,25.8,27.55,1724960,0
+LMND.US,D,20220323,000000,27.03,29.12,26.5,27.56,1778760,0
+LMND.US,D,20220324,000000,27.88,28.17,26.08,27.15,1249233,0
+LMND.US,D,20220325,000000,26.83,26.83,24.83,25.87,1409588,0
+LMND.US,D,20220328,000000,26,27.1,24.94,27.01,1366255,0
+LMND.US,D,20220329,000000,27.67,30.23,27.56,30,2100704,0
+LMND.US,D,20220330,000000,29.54,30.49,27.79,28.02,1771743,0
+LMND.US,D,20220331,000000,28.09,28.5,26.17,26.37,1096929,0
+LMND.US,D,20220401,000000,26.61,28.14,26.48,28.04,1119501,0
+LMND.US,D,20220404,000000,28.27,28.8099,27.38,28.61,1166194,0
+LMND.US,D,20220405,000000,28.55,28.7699,26.85,27.35,1416420,0
+LMND.US,D,20220406,000000,26.38,26.88,25.07,26.71,1134870,0
+LMND.US,D,20220407,000000,26.38,27.1599,24.07,25.65,1111411,0
+LMND.US,D,20220408,000000,25.02,25.18,23.45,23.51,1055278,0
+LMND.US,D,20220411,000000,23.06,24.9791,22.65,24,1238959,0
+LMND.US,D,20220412,000000,24.58,26.35,23.41,24.25,1185261,0
+LMND.US,D,20220413,000000,24.2,25.55,23.6301,25.18,839286,0
+LMND.US,D,20220414,000000,25.1,25.1,23.37,23.77,790450,0
+LMND.US,D,20220418,000000,23.54,23.74,21.81,22.49,1124230,0
+LMND.US,D,20220419,000000,22.19,24.3,22.17,23.59,825970,0
+LMND.US,D,20220420,000000,23.58,23.58,21.46,22.24,1108060,0
+LMND.US,D,20220421,000000,22.6,23.292,20.65,21.15,1350433,0
+LMND.US,D,20220422,000000,21.02,22.21,19.89,20.12,1411745,0
+LMND.US,D,20220425,000000,19.98,22.35,19.92,21.61,1405657,0
+LMND.US,D,20220426,000000,21.08,21.7,20.0701,20.86,1607174,0
+LMND.US,D,20220427,000000,20.6,21.49,19.8,20.56,984941,0
+LMND.US,D,20220428,000000,20.89,22.32,19.83,22.15,1475928,0
+LMND.US,D,20220429,000000,21.87,22.77,20.73,20.86,971075,0
+LMND.US,D,20220502,000000,20.74,22.41,20.26,22.36,1490216,0
+LMND.US,D,20220503,000000,22,22.87,21.23,21.85,971534,0
+LMND.US,D,20220504,000000,21.47,23.41,20.8,23.4,1171788,0
+LMND.US,D,20220505,000000,22.87,23,20.795,21.33,1322957,0
+LMND.US,D,20220506,000000,21.33,21.6,19.85,21.25,1159393,0
+LMND.US,D,20220509,000000,20.17,20.36,18.44,18.5,2702197,0
+LMND.US,D,20220510,000000,19.01,20.6,16.25,18.95,3886691,0
+LMND.US,D,20220511,000000,18.51,19,16.52,17.26,2228848,0
+LMND.US,D,20220512,000000,16.5,19.27,15.99,18.57,2140410,0
+LMND.US,D,20220513,000000,19.995,22.08,19.29,21.04,2344645,0
+LMND.US,D,20220516,000000,21,21.9,19.24,19.34,1387149,0
+LMND.US,D,20220517,000000,20.01,21.18,19.49,21.16,889831,0
+LMND.US,D,20220518,000000,20.61,21.39,19.76,19.8,1182400,0
+LMND.US,D,20220519,000000,19.7,21.84,19.59,21.46,1027572,0
+LMND.US,D,20220520,000000,21.95,22.33,19.81,21.07,980491,0
+LMND.US,D,20220523,000000,21.95,21.95,19.96,20.73,753391,0
+LMND.US,D,20220524,000000,19.9,20.36,18.54,19.79,958011,0
+LMND.US,D,20220525,000000,19.5,20.92,19.36,20.66,551599,0
+LMND.US,D,20220526,000000,20.63,21.67,20.34,20.89,680242,0
+LMND.US,D,20220527,000000,21.28,23.08,21.15,22.97,1391588,0
+LMND.US,D,20220531,000000,22.94,23.4,21.95,22.49,826073,0
+LMND.US,D,20220601,000000,22.7,23.02,20.5,20.79,1146165,0
+LMND.US,D,20220602,000000,20.53,22.3,20.27,21.72,899904,0
+LMND.US,D,20220603,000000,20.9,22.18,20.7,20.84,772449,0
+LMND.US,D,20220606,000000,21.64,21.99,20.4,20.75,829742,0
+LMND.US,D,20220607,000000,20,20.9,19.77,20.5,606982,0
+LMND.US,D,20220608,000000,20.49,21.39,20.26,20.59,455991,0
+LMND.US,D,20220609,000000,20.46,20.69,19.02,19.15,688142,0
+LMND.US,D,20220610,000000,18.7,19.3,17.775,17.81,960700,0
+LMND.US,D,20220613,000000,16.99,17.46,16.27,16.84,1351538,0
+LMND.US,D,20220614,000000,16.93,17.4,16.4,16.65,807875,0
+LMND.US,D,20220615,000000,16.72,18.37,16.72,17.7,1239627,0
+LMND.US,D,20220616,000000,16.86,17.07,16.02,16.49,1237875,0
+LMND.US,D,20220617,000000,16.37,17.6,16.37,17.48,1083957,0
+LMND.US,D,20220621,000000,17.87,18.88,17.64,17.71,1130591,0
+LMND.US,D,20220622,000000,17.09,19.405,17.09,18.78,971527,0
+LMND.US,D,20220623,000000,18.82,19.92,18.57,19.8,736650,0
+LMND.US,D,20220624,000000,20.05,20.75,19.64,19.94,5485657,0
+LMND.US,D,20220627,000000,20.25,20.43,19.07,19.93,1027637,0
+LMND.US,D,20220628,000000,20.26,20.67,19.2,19.23,632621,0
+LMND.US,D,20220629,000000,18.95,19.025,17.6,17.83,982435,0
+LMND.US,D,20220630,000000,17.63,18.53,16.98,18.26,762826,0
+LMND.US,D,20220701,000000,18.48,19.255,18.37,18.73,810898,0
+LMND.US,D,20220705,000000,18.16,20.2,18.12,20.2,704577,0
+LMND.US,D,20220706,000000,20.18,20.95,20.0401,20.77,886346,0
+LMND.US,D,20220707,000000,20.78,22.4793,20.73,22.07,1048889,0
+LMND.US,D,20220708,000000,21.73,22.04,20.9,21.41,645817,0
+LMND.US,D,20220711,000000,21.09,21.29,19.41,19.45,756536,0
+LMND.US,D,20220712,000000,19.64,20.29,19.27,19.72,375388,0
+LMND.US,D,20220713,000000,19.06,20.25,18.58,20.21,599348,0
+LMND.US,D,20220714,000000,19.83,20,18.92,19.03,580493,0
+LMND.US,D,20220715,000000,19.47,19.71,18.69,19.67,433739,0
+LMND.US,D,20220718,000000,19.6,20.165,18.6001,18.74,923678,0
+LMND.US,D,20220719,000000,18.93,19.9,18.61,19.71,1094767,0
+LMND.US,D,20220720,000000,19.98,21.35,19.78,21.17,1084951,0
+LMND.US,D,20220721,000000,21.28,21.3,20.36,20.76,575607,0
+LMND.US,D,20220722,000000,20.89,20.89,19.01,19.14,736268,0
+LMND.US,D,20220725,000000,19.1,19.41,18.78,19.39,470019,0
+LMND.US,D,20220726,000000,19.26,19.3,18.55,18.77,796277,0
+LMND.US,D,20220727,000000,19.06,20.005,18.88,19.62,1675483,0
+LMND.US,D,20220728,000000,19.39,20.44,18.75,19.84,877615,0
+LMND.US,D,20220729,000000,19.52,19.69,18.08,18.85,1517174,0
+LMND.US,D,20220801,000000,18.68,20.84,18.4,20.51,1982048,0
+LMND.US,D,20220802,000000,20.13,21.81,20.13,20.97,1112321,0
+LMND.US,D,20220803,000000,21.2,22.38,21.2,22.12,811345,0
+LMND.US,D,20220804,000000,22.35,23.36,22.22,23.31,1373237,0
+LMND.US,D,20220805,000000,22.79,25.14,22.41,24.07,1544818,0
+LMND.US,D,20220808,000000,24.42,26.48,24.42,25.11,2551371,0
+LMND.US,D,20220809,000000,27.79,29.95,26.25,28.11,6626628,0
+LMND.US,D,20220810,000000,28.77,29.09,27.02,28.66,2229134,0
+LMND.US,D,20220811,000000,29.5,32.06,28.52,30.41,2486069,0
+LMND.US,D,20220812,000000,30.46,32.97,29.6,32.02,1929369,0
+LMND.US,D,20220815,000000,31.6,32.38,30.39,30.89,1625717,0
+LMND.US,D,20220816,000000,30.52,31.64,29.35,30.73,2585863,0
+LMND.US,D,20220817,000000,29.97,30.3367,29.16,29.43,1648310,0
+LMND.US,D,20220818,000000,29.2,29.3,28.2,28.42,1417366,0
+LMND.US,D,20220819,000000,27.65,27.65,25.05,25.23,1857999,0
+LMND.US,D,20220822,000000,24.31,25.215,22.97,23.07,1449416,0
+LMND.US,D,20220823,000000,23.1,23.54,22.01,22.16,1470315,0
+LMND.US,D,20220824,000000,22.3,23.65,22.1,23.13,1333776,0
+LMND.US,D,20220825,000000,23.53,24.38,22.88,24.38,935907,0
+LMND.US,D,20220826,000000,24.46,24.5,22.3,22.34,1176967,0
+LMND.US,D,20220829,000000,21.78,22.435,21.54,21.71,939879,0
+LMND.US,D,20220830,000000,22.05,22.589,21.53,22.42,981896,0
+LMND.US,D,20220831,000000,22.47,23,21.83,22.12,946316,0
+LMND.US,D,20220901,000000,21.75,23.19,21.16,22.87,1211311,0
+LMND.US,D,20220902,000000,23.24,23.29,21.465,21.87,1622918,0
+LMND.US,D,20220906,000000,22.04,22.53,21.56,22.35,967906,0
+LMND.US,D,20220907,000000,22.41,23.94,22.34,23.81,1113614,0
+LMND.US,D,20220908,000000,23.25,24.37,23.05,24.31,986683,0
+LMND.US,D,20220909,000000,24.72,25.59,24.4557,25.5,1077190,0
+LMND.US,D,20220912,000000,25.7,25.99,24.2,25.23,1080491,0
+LMND.US,D,20220913,000000,23.51,24.21,23.135,23.38,970734,0
+LMND.US,D,20220914,000000,23.5,24.01,22.575,23.99,1329198,0
+LMND.US,D,20220915,000000,23.96,25.4494,23.7424,24.55,998017,0
+LMND.US,D,20220916,000000,23.68,23.975,22.77,22.95,1221026,0
+LMND.US,D,20220919,000000,22.51,22.81,22.2,22.65,639260,0
+LMND.US,D,20220920,000000,22.2,22.48,21.65,21.94,668733,0
+LMND.US,D,20220921,000000,22.08,22.98,21.47,21.66,1275161,0
+LMND.US,D,20220922,000000,21.74,21.8853,20.41,20.59,689736,0
+LMND.US,D,20220923,000000,20.22,21.5599,20.21,21.49,999168,0
+LMND.US,D,20220926,000000,21.28,22.39,20.985,21.02,870142,0
+LMND.US,D,20220927,000000,21.93,22.04,20.84,21.19,703285,0
+LMND.US,D,20220928,000000,21.31,22.66,21.1261,22.47,923767,0
+LMND.US,D,20220929,000000,21.98,22.03,20.78,20.99,762316,0
+LMND.US,D,20220930,000000,20.85,22.57,20.6901,21.18,787431,0
+LMND.US,D,20221003,000000,21.36,22.49,21.03,22.17,855111,0
+LMND.US,D,20221004,000000,22.8,23.84,22.75,23.56,898750,0
+LMND.US,D,20221005,000000,23,23.275,22.265,23.08,574492,0
+LMND.US,D,20221006,000000,22.94,23.7046,22.54,22.82,534810,0
+LMND.US,D,20221007,000000,22.5,22.61,21.6,21.77,582656,0
+LMND.US,D,20221010,000000,21.8,21.89,20.88,21.38,668822,0
+LMND.US,D,20221011,000000,21.03,21.67,19.65,21.14,910202,0
+LMND.US,D,20221012,000000,21.19,22.14,20.63,21.97,824133,0
+LMND.US,D,20221013,000000,20.69,22.54,20.14,22.42,1360044,0
+LMND.US,D,20221014,000000,22.9,23.15,20.34,20.38,881273,0
+LMND.US,D,20221017,000000,21.07,21.94,21.07,21.45,699384,0
+LMND.US,D,20221018,000000,22.33,23.4901,22.1,23.46,1469597,0
+LMND.US,D,20221019,000000,23.21,23.5,22.34,23.01,1257087,0
+LMND.US,D,20221020,000000,22.75,23.86,21.91,22.04,1027795,0
+LMND.US,D,20221021,000000,21.96,22.92,21.33,22.9,589328,0
+LMND.US,D,20221024,000000,22.71,22.71,20.91,22.1,1178213,0
+LMND.US,D,20221025,000000,22.78,23.4,22.1,23.22,661915,0
+LMND.US,D,20221026,000000,22.98,23.99,22.8,23.04,529261,0
+LMND.US,D,20221027,000000,23.01,23.49,22.51,22.67,447909,0
+LMND.US,D,20221028,000000,22.61,23.445,22.4,23.34,608552,0
+LMND.US,D,20221031,000000,23.34,24.31,23.26,24.2,631047,0
+LMND.US,D,20221101,000000,24.9,25.11,23.89,24.04,745564,0
+LMND.US,D,20221102,000000,23.79,24.14,22.23,22.27,771368,0
+LMND.US,D,20221103,000000,21.81,22.53,21.4325,21.71,491399,0
+LMND.US,D,20221104,000000,21.87,22.09,20.09,20.94,1011196,0
+LMND.US,D,20221107,000000,21.03,21.3521,19.25,19.25,1077190,0
+LMND.US,D,20221108,000000,19.36,19.77,18.56,19.15,1416448,0
+LMND.US,D,20221109,000000,19.05,19.19,17.42,18.38,2309770,0
+LMND.US,D,20221110,000000,19.61,22.22,19.61,21.29,2298204,0
+LMND.US,D,20221111,000000,21.62,23.32,21.33,22.81,1430385,0
+LMND.US,D,20221114,000000,22.75,22.925,21.73,21.77,1116333,0
+LMND.US,D,20221115,000000,22.65,23.95,22.39,23,990703,0
+LMND.US,D,20221116,000000,22.36,22.64,21.22,21.57,961070,0
+LMND.US,D,20221117,000000,20.47,21.19,20.15,20.7,872456,0
+LMND.US,D,20221118,000000,21.39,21.44,19.66,20,702905,0
+LMND.US,D,20221121,000000,19.73,19.9,18.65,18.76,826608,0
+LMND.US,D,20221122,000000,18.7,19.07,18.075,19.02,639479,0
+LMND.US,D,20221123,000000,19.11,19.74,18.95,19.45,619485,0
+LMND.US,D,20221125,000000,19.3,19.55,19.09,19.48,226941,0
+LMND.US,D,20221128,000000,19.21,19.55,18.825,18.96,491476,0
+LMND.US,D,20221129,000000,19.06,19.47,18.82,19.06,385317,0
+LMND.US,D,20221130,000000,19.2,19.93,18.6101,19.85,867785,0
+LMND.US,D,20221201,000000,20.03,20.58,18.79,18.99,1022903,0
+LMND.US,D,20221202,000000,18.7,19.35,18.28,19.14,812160,0
+LMND.US,D,20221205,000000,19.05,19.2,17.98,18.22,800716,0
+LMND.US,D,20221206,000000,18.05,18.3444,17.39,17.88,1200298,0
+LMND.US,D,20221207,000000,17.62,17.96,17.22,17.65,764392,0
+LMND.US,D,20221208,000000,17.93,18.432,17.52,18,746384,0
+LMND.US,D,20221209,000000,17.76,17.9,17.39,17.75,829155,0
+LMND.US,D,20221212,000000,17.64,17.88,17.38,17.7,635695,0
+LMND.US,D,20221213,000000,18.65,18.6866,17.1,17.48,951279,0
+LMND.US,D,20221214,000000,17.42,17.8,16.86,17.07,1079705,0
+LMND.US,D,20221215,000000,16.8,16.97,16.11,16.13,1119376,0
+LMND.US,D,20221216,000000,16,16.76,15.7027,16.64,1417112,0
+LMND.US,D,20221219,000000,16.51,16.63,15.7501,15.91,912665,0
+LMND.US,D,20221220,000000,15.73,16.12,15.27,15.51,1135455,0
+LMND.US,D,20221221,000000,15.67,15.8,15.26,15.34,900912,0
+LMND.US,D,20221222,000000,15.11,15.135,13.8731,14.49,1384565,0
+LMND.US,D,20221223,000000,14.32,14.72,14.18,14.4,916426,0
+LMND.US,D,20221227,000000,14.06,14.09,13.345,13.41,1357479,0
+LMND.US,D,20221228,000000,13.33,13.75,12.86,12.91,1190282,0
+LMND.US,D,20221229,000000,13.17,13.89,12.82,13.84,1375915,0
+LMND.US,D,20221230,000000,13.47,13.8,13.33,13.68,1076985,0
+LMND.US,D,20230103,000000,14.18,14.3091,13.11,13.73,1129845,0
+LMND.US,D,20230104,000000,14.11,14.61,13.75,14.35,1008748,0
+LMND.US,D,20230105,000000,14.16,14.41,13.78,14.11,682430,0
+LMND.US,D,20230106,000000,14.25,14.26,13.53,13.87,839873,0
+LMND.US,D,20230109,000000,14.18,14.46,13.62,13.66,899572,0
+LMND.US,D,20230110,000000,13.62,14.7,13.56,14.65,1055304,0
+LMND.US,D,20230111,000000,14.85,15.7,14.68,15.6,969485,0
+LMND.US,D,20230112,000000,15.75,16.625,14.87,16.51,1303469,0
+LMND.US,D,20230113,000000,16.24,16.65,16.04,16.39,1143833,0
+LMND.US,D,20230117,000000,16.51,16.642,15.94,16.56,585620,0
+LMND.US,D,20230118,000000,16.78,16.939,15.7,15.83,908915,0
+LMND.US,D,20230119,000000,15.38,15.705,14.9,15.12,876497,0
+LMND.US,D,20230120,000000,14.95,15.08,14.28,14.82,1170014,0
+LMND.US,D,20230123,000000,14.89,15.46,14.69,15.46,1036102,0
+LMND.US,D,20230124,000000,15.46,15.9099,14.94,15.04,604838,0
+LMND.US,D,20230125,000000,14.64,15.17,14.25,15.05,732540,0
+LMND.US,D,20230126,000000,15.5,15.6,14.63,14.87,1031465,0
+LMND.US,D,20230127,000000,14.73,15.85,14.7,15.15,1231440,0
+LMND.US,D,20230130,000000,14.93,15.93,14.91,15.3,1099524,0
+LMND.US,D,20230131,000000,15.23,16.35,15.23,16.28,1104713,0
+LMND.US,D,20230201,000000,16.29,16.97,15.7125,16.7,1369067,0
+LMND.US,D,20230202,000000,17.33,19.94,17.25,18.83,3177875,0
+LMND.US,D,20230203,000000,17.92,19.5399,17.27,18.36,1851925,0
+LMND.US,D,20230206,000000,18.01,18.55,17.72,18.13,957999,0
+LMND.US,D,20230207,000000,18.16,18.67,17.55,18.17,1072201,0
+LMND.US,D,20230208,000000,18.09,18.92,17.31,17.31,1249820,0
+LMND.US,D,20230209,000000,17.7,17.7,16.51,16.53,1281624,0
+LMND.US,D,20230210,000000,16.16,16.42,15.835,16.18,1078383,0
+LMND.US,D,20230213,000000,16.23,16.77,15.8,16.68,749554,0
+LMND.US,D,20230214,000000,16.43,16.83,15.86,16.8,1321343,0
+LMND.US,D,20230215,000000,17.04,18.77,17.01,18.71,1609523,0
+LMND.US,D,20230216,000000,18.1,18.348,17.26,17.28,1327348,0
+LMND.US,D,20230217,000000,17.04,17.1481,16.43,16.68,925966,0
+LMND.US,D,20230221,000000,16.25,16.45,15.67,15.88,981665,0
+LMND.US,D,20230222,000000,16,16.64,15.86,16.41,1465283,0
+LMND.US,D,20230223,000000,17.38,18.88,15.6938,16.93,3253852,0
+LMND.US,D,20230224,000000,16.26,16.335,15.52,15.94,1299162,0
+LMND.US,D,20230227,000000,16.29,16.48,15.73,15.91,1117145,0
+LMND.US,D,20230228,000000,15.91,16.88,15.69,16.3,1178920,0
+LMND.US,D,20230301,000000,16.31,16.4,14.845,15.2,1503678,0
+LMND.US,D,20230302,000000,14.78,15.11,14.47,14.91,1174681,0
+LMND.US,D,20230303,000000,14.95,15.8553,14.88,15.58,1164672,0
+LMND.US,D,20230306,000000,15.83,16.01,14.975,15,737758,0
+LMND.US,D,20230307,000000,15,15.17,14.63,14.7,781259,0
+LMND.US,D,20230308,000000,14.71,14.87,14.46,14.57,736788,0
+LMND.US,D,20230309,000000,14.44,14.69,13.72,13.78,1061411,0
+LMND.US,D,20230310,000000,13.51,13.66,12.7544,13.52,1921013,0
+LMND.US,D,20230313,000000,13.16,14.2,12.89,13.78,1192964,0
+LMND.US,D,20230314,000000,14.48,14.8,13.4826,13.71,1132533,0
+LMND.US,D,20230315,000000,13.2,13.57,12.835,13.5,1418499,0
+LMND.US,D,20230316,000000,13.385,14.255,13.29,14.06,1088645,0
+LMND.US,D,20230317,000000,13.95,13.9985,13.25,13.35,1106198,0
+LMND.US,D,20230320,000000,13.22,13.31,12.68,12.73,1052891,0
+LMND.US,D,20230321,000000,13.04,13.58,13.04,13.45,902144,0
+LMND.US,D,20230322,000000,13.52,13.71,12.865,12.96,1093227,0
+LMND.US,D,20230323,000000,13.01,13.61,12.575,12.74,1156656,0
+LMND.US,D,20230324,000000,12.52,13.045,12.44,12.95,1151816,0
+LMND.US,D,20230327,000000,13.03,13.16,12.3,12.59,1029434,0
+LMND.US,D,20230328,000000,12.46,12.7861,12.28,12.35,919256,0
+LMND.US,D,20230329,000000,12.67,13.35,12.58,13.16,1047595,0
+LMND.US,D,20230330,000000,13.47,13.72,13.334,13.71,1078964,0
+LMND.US,D,20230331,000000,13.95,15.05,13.86,14.26,1884373,0
+LMND.US,D,20230403,000000,14.2,14.6128,13.84,14.2,1017867,0
+LMND.US,D,20230404,000000,14.35,14.4,13.595,13.96,1174304,0
+LMND.US,D,20230405,000000,13.74,13.88,13.2,13.51,807124,0
+LMND.US,D,20230406,000000,13.52,14.24,13.16,13.84,862015,0
+LMND.US,D,20230410,000000,13.51,14.05,13.48,14.04,645266,0
+LMND.US,D,20230411,000000,14.14,14.53,13.98,14.11,626113,0
+LMND.US,D,20230412,000000,14.45,14.66,13.38,13.42,748898,0
+LMND.US,D,20230413,000000,13.53,13.87,13.3922,13.63,581559,0
+LMND.US,D,20230414,000000,13.66,13.6799,12.85,12.98,1137667,0
+LMND.US,D,20230417,000000,12.8,13.29,12.7,13.14,907741,0
+LMND.US,D,20230418,000000,13.26,13.3,12.8601,13.03,696792,0
+LMND.US,D,20230419,000000,12.81,13.17,12.72,13.06,688847,0
+LMND.US,D,20230420,000000,12.83,13.18,12.6,12.65,1019600,0
+LMND.US,D,20230421,000000,12.59,12.65,12.08,12.39,1270427,0
+LMND.US,D,20230424,000000,12.3,12.52,11.65,11.65,1257719,0
+LMND.US,D,20230425,000000,11.52,11.55,11,11.01,1249768,0
+LMND.US,D,20230426,000000,11.07,11.14,10.51,10.58,1663252,0
+LMND.US,D,20230427,000000,10.72,10.96,10.285,10.57,1568056,0
+LMND.US,D,20230428,000000,10.57,11.14,10.43,10.84,1469887,0
+LMND.US,D,20230501,000000,10.78,11.5,10.6591,11.31,1687207,0
+LMND.US,D,20230502,000000,11.2,11.2,10.63,10.91,1130816,0
+LMND.US,D,20230503,000000,10.91,11.54,10.85,11.09,1702175,0
+LMND.US,D,20230504,000000,12.92,14.5,12.7469,14.17,8235132,0
+LMND.US,D,20230505,000000,14.57,15.34,14.04,14.64,4236559,0
+LMND.US,D,20230508,000000,14.5,16.6,14.495,16.26,2978645,0
+LMND.US,D,20230509,000000,16.14,16.73,15.98,16.39,1990145,0
+LMND.US,D,20230510,000000,16.69,16.7199,15.81,16.1,1430621,0
+LMND.US,D,20230511,000000,15.98,16.1963,15.55,15.73,970859,0
+LMND.US,D,20230512,000000,15.8,16.01,14.94,15.29,1292483,0
+LMND.US,D,20230515,000000,15.28,15.47,14.81,15.12,1052718,0
+LMND.US,D,20230516,000000,15,15.3196,14.62,14.85,1086986,0
+LMND.US,D,20230517,000000,14.87,16.3685,14.83,16.05,1614107,0
+LMND.US,D,20230518,000000,15.99,16.33,15.6,16.18,1233650,0
+LMND.US,D,20230519,000000,16.29,16.46,15.55,15.83,918145,0
+LMND.US,D,20230522,000000,15.9,18.2899,15.74,17.75,3149013,0
+LMND.US,D,20230523,000000,17.5,18.49,17.32,17.99,1835151,0
+LMND.US,D,20230524,000000,17.5,17.5,16.62,16.98,1746927,0
+LMND.US,D,20230525,000000,17.01,17.01,15.45,16.07,2035859,0
+LMND.US,D,20230526,000000,16.21,16.76,15.9,15.98,1139978,0
+LMND.US,D,20230530,000000,16.32,17.6,16.29,17.53,1753457,0
+LMND.US,D,20230531,000000,17.53,17.9499,16.9,17.62,1629218,0
+LMND.US,D,20230601,000000,17.6,18.43,17.1,17.81,1597055,0
+LMND.US,D,20230602,000000,18.02,18.6684,17.61,18.2,1267257,0
+LMND.US,D,20230605,000000,18.24,18.44,18.03,18.08,919192,0
+LMND.US,D,20230606,000000,18.05,19.8496,17.86,19.66,2292827,0
+LMND.US,D,20230607,000000,19.69,20.24,18.87,19.23,2170354,0
+LMND.US,D,20230608,000000,19.22,19.6599,18.6,19.46,1620712,0
+LMND.US,D,20230609,000000,19.61,20.92,19.1,19.42,2177982,0
+LMND.US,D,20230612,000000,19.27,20.53,19.011,20.31,1549141,0
+LMND.US,D,20230613,000000,20.75,21.57,20.39,21.09,1620409,0
+LMND.US,D,20230614,000000,21.15,21.2,19.91,20.17,1334968,0
+LMND.US,D,20230615,000000,20,20.65,19.8,20.03,1365474,0
+LMND.US,D,20230616,000000,20.4,20.635,19.3,19.7,1508632,0
+LMND.US,D,20230620,000000,18.52,18.7696,17.2613,18.13,3081290,0
+LMND.US,D,20230621,000000,18.05,18.06,16.63,17.25,3326107,0
+LMND.US,D,20230622,000000,17.05,17.655,16.72,17.52,1453739,0
+LMND.US,D,20230623,000000,17.14,17.17,16.67,16.87,2216003,0
+LMND.US,D,20230626,000000,16.88,17.55,16.76,17.14,1241119,0
+LMND.US,D,20230627,000000,17.37,17.5,16.9,16.91,1048879,0
+LMND.US,D,20230628,000000,16.77,17.24,16.52,16.85,1167991,0
+LMND.US,D,20230629,000000,17.09,18.03,16.66,16.88,1831106,0
+LMND.US,D,20230630,000000,17.13,17.33,16.81,16.85,976783,0
+LMND.US,D,20230703,000000,16.92,17.7,16.83,17.49,950283,0
+LMND.US,D,20230705,000000,17.37,17.41,16.74,17.17,1252577,0
+LMND.US,D,20230706,000000,16.85,16.868,16.31,16.45,1137649,0
+LMND.US,D,20230707,000000,16.52,16.95,16.44,16.67,840479,0
+LMND.US,D,20230710,000000,16.68,17.26,16.48,17.21,1129056,0
+LMND.US,D,20230711,000000,17.38,18.99,17.1,18.9,2000305,0
+LMND.US,D,20230712,000000,19.8,19.855,18.68,19.33,1861616,0
+LMND.US,D,20230713,000000,19.35,19.98,19.2,19.73,1401110,0
+LMND.US,D,20230714,000000,19.81,19.9,18.56,18.69,1379990,0
+LMND.US,D,20230717,000000,18.61,20.67,18.04,20.06,1761670,0
+LMND.US,D,20230718,000000,20.02,21.52,20.02,20.83,1774505,0
+LMND.US,D,20230719,000000,21.14,24.81,21.06,24.08,5516234,0
+LMND.US,D,20230720,000000,23.5,24.47,22.69,23.13,2613427,0
+LMND.US,D,20230721,000000,23.83,24.57,22.7,23.37,2185311,0
+LMND.US,D,20230724,000000,23.33,23.33,21.73,21.88,1840431,0
+LMND.US,D,20230725,000000,22.14,22.5,21.77,21.94,1195968,0
+LMND.US,D,20230726,000000,21.8,22.87,21.8,22.46,1354507,0
+LMND.US,D,20230727,000000,23.06,23.1,20.52,20.76,1461757,0
+LMND.US,D,20230728,000000,21.38,21.92,21.06,21.75,1156594,0
+LMND.US,D,20230731,000000,22.09,23.405,22.09,23.25,1560144,0
+LMND.US,D,20230801,000000,22.99,23.07,22.12,22.6,1390467,0
+LMND.US,D,20230802,000000,22.06,22.3,21.32,22.07,2044010,0
+LMND.US,D,20230803,000000,20.93,21,17.11,17.31,4873003,0
+LMND.US,D,20230804,000000,17.71,17.95,16.9,17.13,2770676,0
+LMND.US,D,20230807,000000,16.93,17.19,16.46,16.54,1607084,0
+LMND.US,D,20230808,000000,16.04,16.24,15.77,16.16,1436179,0
+LMND.US,D,20230809,000000,16,16.0872,15.46,15.65,1434439,0
+LMND.US,D,20230810,000000,15.9,16.24,15.29,15.3,1155955,0
+LMND.US,D,20230811,000000,15.08,15.33,14.91,15.13,1278754,0
+LMND.US,D,20230814,000000,15,15.11,14.65,15.02,1101981,0
+LMND.US,D,20230815,000000,14.78,14.88,14.295,14.4,1380385,0
+LMND.US,D,20230816,000000,14.26,14.815,14.21,14.43,898790,0
+LMND.US,D,20230817,000000,14.53,14.53,14.025,14.06,1367525,0
+LMND.US,D,20230818,000000,13.83,14.6,13.785,13.99,1618407,0
+LMND.US,D,20230821,000000,13.89,13.97,13.43,13.64,2086393,0
+LMND.US,D,20230822,000000,13.9,14.06,13.27,13.54,1256424,0
+LMND.US,D,20230823,000000,13.5,14.055,13.4,14.04,1143559,0
+LMND.US,D,20230824,000000,14.04,14.08,13.38,13.56,1425198,0
+LMND.US,D,20230825,000000,13.58,13.885,13.4,13.64,736482,0
+LMND.US,D,20230828,000000,13.8,13.8558,13.14,13.15,958747,0
+LMND.US,D,20230829,000000,13.15,13.585,12.9,13.49,1033410,0
+LMND.US,D,20230830,000000,13.41,14.09,13.27,13.89,1147974,0
+LMND.US,D,20230831,000000,13.89,14.19,13.66,13.76,893567,0
+LMND.US,D,20230901,000000,14,14.41,13.94,14.06,912873,0
+LMND.US,D,20230905,000000,13.98,14.23,13.8256,13.99,976716,0
+LMND.US,D,20230906,000000,13.95,14.04,13.54,13.84,778051,0
+LMND.US,D,20230907,000000,13.49,13.5,12.7,13.28,1567788,0
+LMND.US,D,20230908,000000,13.17,13.38,12.91,13.03,824665,0
+LMND.US,D,20230911,000000,13.25,13.35,12.95,12.98,609822,0
+LMND.US,D,20230912,000000,12.8,13.18,12.77,13.01,845794,0
+LMND.US,D,20230913,000000,12.92,13.06,12.68,12.86,1326783,0
+LMND.US,D,20230914,000000,12.99,13.28,12.88,13,1312110,0
+LMND.US,D,20230915,000000,13.01,13.07,12.625,12.87,2417157,0
+LMND.US,D,20230918,000000,12.76,12.88,12.44,12.56,1484265,0
+LMND.US,D,20230919,000000,12.5,12.78,12.275,12.64,1140971,0
+LMND.US,D,20230920,000000,12.9,13.145,12.59,12.6,1361214,0
+LMND.US,D,20230921,000000,12.25,12.44,12.04,12.2,1471339,0
+LMND.US,D,20230922,000000,12.33,12.41,11.89,12.03,1146774,0
+LMND.US,D,20230925,000000,11.82,11.92,11.55,11.69,1568325,0
+LMND.US,D,20230926,000000,11.55,11.765,11.36,11.38,1489783,0
+LMND.US,D,20230927,000000,11.5,11.62,11.115,11.53,1635277,0
+LMND.US,D,20230928,000000,11.59,11.83,11.24,11.69,1452837,0
+LMND.US,D,20230929,000000,11.89,12.08,11.31,11.62,1564911,0
+LMND.US,D,20231002,000000,11.55,11.725,11.34,11.44,1138458,0
+LMND.US,D,20231003,000000,11.27,11.29,10.925,11.06,1432747,0
+LMND.US,D,20231004,000000,11.14,11.685,10.92,11.64,1177103,0
+LMND.US,D,20231005,000000,11.54,11.74,11.31,11.53,1138315,0
+LMND.US,D,20231006,000000,11.1,11.85,11.1,11.65,1133118,0
+LMND.US,D,20231009,000000,11.35,11.68,11.3401,11.57,832378,0
+LMND.US,D,20231010,000000,11.68,12.43,11.67,12.34,1488778,0
+LMND.US,D,20231011,000000,12.46,12.875,12.265,12.52,1151185,0
+LMND.US,D,20231012,000000,12.5,12.55,12,12.31,951880,0
+LMND.US,D,20231013,000000,12.44,12.62,12.27,12.52,960311,0
+LMND.US,D,20231016,000000,12.65,12.91,12.472,12.73,977990,0
+LMND.US,D,20231017,000000,12.55,13.3999,12.5,13.26,1216956,0
+LMND.US,D,20231018,000000,13.12,13.12,12.385,12.43,966818,0
+LMND.US,D,20231019,000000,12.41,12.43,11.8311,11.87,1206002,0
+LMND.US,D,20231020,000000,11.81,11.915,11.545,11.72,1031150,0
+LMND.US,D,20231023,000000,11.54,11.7,11.37,11.58,1242670,0
+LMND.US,D,20231024,000000,11.83,12.53,11.55,11.75,1205671,0
+LMND.US,D,20231025,000000,11.52,11.64,11.05,11.15,1297067,0
+LMND.US,D,20231026,000000,11.17,11.47,10.96,11.02,1179147,0
+LMND.US,D,20231027,000000,11.08,11.095,10.52,10.57,998161,0
+LMND.US,D,20231030,000000,10.69,10.91,10.265,10.62,1247880,0
+LMND.US,D,20231031,000000,10.73,11.14,10.6397,10.94,1170849,0
+LMND.US,D,20231101,000000,10.99,11.22,10.66,11,1752100,0
+LMND.US,D,20231102,000000,13.86,16.205,13.16,16.17,10708184,0
+LMND.US,D,20231103,000000,16.25,18.23,16.25,17.32,6222349,0
+LMND.US,D,20231106,000000,17.38,17.8,15.96,16.36,3202154,0
+LMND.US,D,20231107,000000,16.39,17.6,16.0205,16.84,1912335,0
+LMND.US,D,20231108,000000,16.75,16.8,15.62,16,1525450,0
+LMND.US,D,20231109,000000,16.28,16.44,14.82,15.05,3245802,0
+LMND.US,D,20231110,000000,14.5,14.75,14.16,14.22,2741339,0
+LMND.US,D,20231113,000000,14.03,14.405,13.72,14.33,1289108,0
+LMND.US,D,20231114,000000,15.23,15.98,15.1,15.7,2108755,0
+LMND.US,D,20231115,000000,15.87,16.9186,15.805,16.2,2062839,0
+LMND.US,D,20231116,000000,15.97,16.1,15.25,15.62,1015649,0
+LMND.US,D,20231117,000000,15.83,16.72,15.28,16.52,1847250,0
+LMND.US,D,20231120,000000,16.72,17.94,16.67,16.92,4175601,0
+LMND.US,D,20231121,000000,16.6,16.7,15.81,16.02,1914330,0
+LMND.US,D,20231122,000000,16.26,16.96,16.15,16.67,1506323,0
+LMND.US,D,20231124,000000,16.52,17.27,16.511,16.9,649992,0
+LMND.US,D,20231127,000000,16.66,17.95,16.6,17.2,2074233,0
+LMND.US,D,20231128,000000,16.99,17.68,16.27,17.62,1858432,0
+LMND.US,D,20231129,000000,18,19.39,17.6201,18.23,4131418,0
+LMND.US,D,20231130,000000,18.24,18.3871,17.47,17.67,1839936,0
+LMND.US,D,20231201,000000,16.9,18.31,16.61,18.3,2434239,0
+LMND.US,D,20231204,000000,18.29,19.17,18.2,18.96,1904614,0
+LMND.US,D,20231205,000000,18.68,18.7453,16.92,17.5,2254973,0
+LMND.US,D,20231206,000000,17.78,18.31,17.57,17.58,1309827,0
+LMND.US,D,20231207,000000,17.55,17.7,17.2,17.48,914738,0
+LMND.US,D,20231208,000000,17.38,17.9894,17.25,17.82,1096161,0
+LMND.US,D,20231211,000000,17.69,18.87,17.35,18.33,1511378,0
+LMND.US,D,20231212,000000,18.25,18.25,17.41,17.52,1108475,0
+LMND.US,D,20231213,000000,17.5,18.6356,16.59,18.6,2308646,0
+LMND.US,D,20231214,000000,19.32,20.59,18.925,18.99,4595003,0
+LMND.US,D,20231215,000000,19.12,19.37,17.14,17.5,4112735,0
+LMND.US,D,20231218,000000,17.3,17.86,16.97,17.23,2171266,0
+LMND.US,D,20231219,000000,17.48,18.69,17.25,18.4,2140305,0
+LMND.US,D,20231220,000000,18.3,18.4,16.76,16.87,2350384,0
+LMND.US,D,20231221,000000,17.11,17.4,16.85,17.03,1498693,0
+LMND.US,D,20231222,000000,17,17.6,16.75,17.12,1824053,0
+LMND.US,D,20231226,000000,17.13,17.38,16.8833,17.02,1171364,0
+LMND.US,D,20231227,000000,17.26,17.5977,16.92,17.05,1614841,0
+LMND.US,D,20231228,000000,16.91,17.16,16.64,16.97,1293245,0
+LMND.US,D,20231229,000000,16.92,17.078,16.065,16.13,1809710,0
+LMND.US,D,20240102,000000,16,17.4623,15.9003,17.04,2932388,0
+LMND.US,D,20240103,000000,16.5,16.63,16.16,16.22,1347728,0
+LMND.US,D,20240104,000000,16.29,16.92,16.01,16.61,1596063,0
+LMND.US,D,20240105,000000,16.46,17.0299,16.23,16.55,1248650,0
+LMND.US,D,20240108,000000,16.78,18.27,16.45,18.25,2464184,0
+LMND.US,D,20240109,000000,17.88,18.43,17.3,17.31,1828581,0
+LMND.US,D,20240110,000000,17.28,17.75,16.76,17.48,1699118,0
+LMND.US,D,20240111,000000,17.25,17.33,16.16,16.89,1894267,0
+LMND.US,D,20240112,000000,16.95,17.7,16.5502,16.62,1515197,0
+LMND.US,D,20240116,000000,16.24,16.35,15.55,15.85,1572794,0
+LMND.US,D,20240117,000000,15.4,16.5,15.37,16.46,2219502,0
+LMND.US,D,20240118,000000,16.66,16.848,15.6,16,1306684,0
+LMND.US,D,20240119,000000,16.26,16.46,15.69,16.45,1112451,0
+LMND.US,D,20240122,000000,16.79,17.86,16.64,17.21,1955856,0
+LMND.US,D,20240123,000000,17.65,17.83,16.82,17.18,1186806,0
+LMND.US,D,20240124,000000,17.71,17.76,16.75,16.84,1017805,0
+LMND.US,D,20240125,000000,17.08,17.35,16.45,16.66,1056062,0
+LMND.US,D,20240126,000000,16.79,17.13,16.53,16.54,834047,0
+LMND.US,D,20240129,000000,16.63,17.5,16.46,17.5,1284881,0
+LMND.US,D,20240130,000000,17.07,17.35,16.53,16.71,1428728,0
+LMND.US,D,20240131,000000,16.3,16.95,15.81,15.82,1439250,0
+LMND.US,D,20240201,000000,16.05,16.39,15.6,16.18,1464595,0
+LMND.US,D,20240202,000000,15.94,16.27,15.62,16.05,956069,0
+LMND.US,D,20240205,000000,15.8,15.8,15.05,15.31,1378973,0
+LMND.US,D,20240206,000000,15.35,16.07,15.2,15.85,1030905,0
+LMND.US,D,20240207,000000,15.88,16,15.48,15.67,827970,0
+LMND.US,D,20240208,000000,15.64,16.29,15.64,16.06,1107301,0
+LMND.US,D,20240209,000000,16.24,16.58,15.98,16.56,1136949,0
+LMND.US,D,20240212,000000,16.6,17.29,16.57,16.96,1177318,0
+LMND.US,D,20240213,000000,16.11,16.39,15.76,16.02,1521270,0
+LMND.US,D,20240214,000000,16.35,17.27,16.2343,17.18,1539874,0
+LMND.US,D,20240215,000000,17.39,18.12,17.17,18.01,1560212,0
+LMND.US,D,20240216,000000,17.5,17.89,17.2733,17.67,1125089,0
+LMND.US,D,20240220,000000,17.23,17.91,17.07,17.9,1355795,0
+LMND.US,D,20240221,000000,17.61,17.61,16.8,17.04,1230297,0
+LMND.US,D,20240222,000000,17.33,18.0398,17.21,17.69,1540653,0
+LMND.US,D,20240223,000000,17.69,18.4499,17.14,17.9,2545022,0
+LMND.US,D,20240226,000000,17.91,20.19,17.7985,20.03,4050272,0
+LMND.US,D,20240227,000000,20.16,21.94,20,21.72,7394260,0
+LMND.US,D,20240228,000000,16.56,17.4,15.5001,15.7,13123424,0
+LMND.US,D,20240229,000000,16.04,16.78,15.61,16.24,4764601,0
+LMND.US,D,20240301,000000,16.3,17.21,15.91,16.92,2846992,0
+LMND.US,D,20240304,000000,17.02,17.33,16.26,17.25,2083002,0
+LMND.US,D,20240305,000000,16.95,17.4499,16.02,16.34,2360635,0
+LMND.US,D,20240306,000000,16.71,16.92,16.08,16.09,1671477,0
+LMND.US,D,20240307,000000,16.59,17.17,16.19,16.74,1629665,0
+LMND.US,D,20240308,000000,16.89,17.78,16.7032,17.77,3004262,0
+LMND.US,D,20240311,000000,17.7,18.48,17.17,17.39,3399752,0
+LMND.US,D,20240312,000000,17.49,17.64,16.58,16.87,1636328,0
+LMND.US,D,20240313,000000,16.8,17.72,16.77,17.23,1420851,0
+LMND.US,D,20240314,000000,17.2,17.2478,16.16,16.33,1648944,0
+LMND.US,D,20240315,000000,16.1,16.43,16.02,16.24,1249521,0
+LMND.US,D,20240318,000000,16.25,16.39,15.82,16.04,1572701,0
+LMND.US,D,20240319,000000,15.8,15.96,15.34,15.69,1358945,0
+LMND.US,D,20240320,000000,15.83,16.845,15.64,16.75,1393380,0
+LMND.US,D,20240321,000000,16.87,17.1,16.35,16.36,1070963,0
+LMND.US,D,20240322,000000,16.35,16.61,16.11,16.13,850664,0
+LMND.US,D,20240325,000000,16.12,16.7,16.12,16.49,879068,0
+LMND.US,D,20240326,000000,16.77,16.8799,16.17,16.24,985438,0
+LMND.US,D,20240327,000000,16.49,16.57,16.15,16.29,924379,0
+LMND.US,D,20240328,000000,16.27,16.77,16.27,16.41,931330,0
+LMND.US,D,20240401,000000,16.54,16.63,15.9,16.56,1154994,0
+LMND.US,D,20240402,000000,16.03,16.21,15.72,16.15,1650392,0
+LMND.US,D,20240403,000000,16.02,16.7949,15.87,16.68,1039226,0
+LMND.US,D,20240404,000000,16.97,17.32,16.16,16.18,1536543,0
+LMND.US,D,20240405,000000,16.04,16.905,15.95,16.73,1181056,0
+LMND.US,D,20240408,000000,16.95,17.16,16.6816,17.02,694759,0
+LMND.US,D,20240409,000000,17.17,17.74,16.89,16.91,1007558,0
+LMND.US,D,20240410,000000,16.02,16.56,15.81,16.51,2054526,0
+LMND.US,D,20240411,000000,16.59,17.04,16.14,16.86,1890900,0
+LMND.US,D,20240412,000000,16.75,17.05,16.46,16.78,1259027,0
+LMND.US,D,20240415,000000,16.6,16.75,16.0741,16.35,1907248,0
+LMND.US,D,20240416,000000,16.1,16.39,15.8527,16.05,935787,0
+LMND.US,D,20240417,000000,16.2,16.4,15.63,15.74,1072085,0
+LMND.US,D,20240418,000000,15.74,16.75,15.53,15.73,1372889,0
+LMND.US,D,20240419,000000,15.58,16.19,15.51,15.87,1422479,0
+LMND.US,D,20240422,000000,15.87,16.17,15.51,16.16,1097764,0
+LMND.US,D,20240423,000000,16.14,17.525,16.14,17.49,1911205,0
+LMND.US,D,20240424,000000,17.41,17.76,17.355,17.41,1029261,0
+LMND.US,D,20240425,000000,16.87,17.74,16.7616,17.66,1125073,0
+LMND.US,D,20240426,000000,17.75,18.05,17.57,17.95,1149238,0
+LMND.US,D,20240429,000000,18.2,18.59,17.55,17.89,1523597,0
+LMND.US,D,20240430,000000,17.73,18,16.91,17.23,2507519,0
+LMND.US,D,20240501,000000,18.27,18.43,16.564,17.34,3628274,0
+LMND.US,D,20240502,000000,17.85,17.8789,16.8264,17.74,1663197,0
+LMND.US,D,20240503,000000,18.2,18.47,16.95,17.38,1723844,0
+LMND.US,D,20240506,000000,17.56,18.3,17.555,17.93,1498038,0
+LMND.US,D,20240507,000000,17.77,17.985,17.445,17.48,1120107,0
+LMND.US,D,20240508,000000,17.01,17.18,16.69,16.7,1519562,0
+LMND.US,D,20240509,000000,16.62,17.04,16.55,16.99,1014060,0
+LMND.US,D,20240510,000000,17.14,17.16,16.58,16.58,1130213,0
+LMND.US,D,20240513,000000,16.83,20.1,16.83,18.63,5260910,0
+LMND.US,D,20240514,000000,19.41,20.19,18.63,18.92,2896472,0
+LMND.US,D,20240515,000000,19.31,19.43,17.8,18.36,1564470,0
+LMND.US,D,20240516,000000,18.37,18.5799,17.7,17.7,895098,0
+LMND.US,D,20240517,000000,17.75,18.08,17.41,17.97,1317411,0
+LMND.US,D,20240520,000000,18,18.12,17.38,17.51,1053617,0
+LMND.US,D,20240521,000000,17.43,17.66,16.9,17.03,1315268,0
+LMND.US,D,20240522,000000,16.94,17.28,16.6,16.64,1144000,0
+LMND.US,D,20240523,000000,16.71,16.72,15.87,16.08,1599255,0
+LMND.US,D,20240524,000000,16.1,16.43,16.0757,16.31,735951,0
+LMND.US,D,20240528,000000,16.52,16.68,16.18,16.45,732154,0
+LMND.US,D,20240529,000000,16.14,16.8,16.11,16.58,749783,0
+LMND.US,D,20240530,000000,16.58,16.93,16.35,16.55,853517,0
+LMND.US,D,20240531,000000,16.77,16.9392,16.245,16.51,848383,0
+LMND.US,D,20240603,000000,16.9,17.05,16.02,16.16,1362307,0
+LMND.US,D,20240604,000000,16,16.27,15.87,16.16,950930,0
+LMND.US,D,20240605,000000,16.22,16.42,16.13,16.25,853431,0
+LMND.US,D,20240606,000000,16.2,16.65,16.02,16.65,949953,0
+LMND.US,D,20240607,000000,16.24,16.4999,16.01,16.04,1057148,0
+LMND.US,D,20240610,000000,15.93,16.05,15.66,15.81,846475,0
+LMND.US,D,20240611,000000,15.8,15.96,15.53,15.91,645717,0
+LMND.US,D,20240612,000000,16.6,16.97,15.77,15.8,1896625,0
+LMND.US,D,20240613,000000,15.88,15.88,15.35,15.43,1147373,0
+LMND.US,D,20240614,000000,15.21,15.39,14.3,14.38,2332210,0
+LMND.US,D,20240617,000000,14.22,15.01,14.03,14.89,1596028,0
+LMND.US,D,20240618,000000,15.51,16.28,15.15,16.2,2730650,0
+LMND.US,D,20240620,000000,16.19,16.43,15.94,16.19,1442890,0
+LMND.US,D,20240621,000000,16.14,16.16,15.6,16.1,1597190,0
+LMND.US,D,20240624,000000,16.07,16.37,15.66,15.9,1170284,0
+LMND.US,D,20240625,000000,15.83,16.2,15.65,16.2,859473,0
+LMND.US,D,20240626,000000,16.15,16.58,16.05,16.49,862447,0
+LMND.US,D,20240627,000000,16.42,16.73,16.23,16.46,1036705,0
+LMND.US,D,20240628,000000,16.51,16.6,16.17,16.5,2963952,0
+LMND.US,D,20240701,000000,16.52,16.68,16.16,16.46,931469,0
+LMND.US,D,20240702,000000,16.34,16.41,15.95,16.07,870364,0
+LMND.US,D,20240703,000000,16.1,16.39,16.03,16.2,476029,0
+LMND.US,D,20240705,000000,16.2,16.445,15.97,16.34,811573,0
+LMND.US,D,20240708,000000,16.36,16.92,16.3,16.78,1674953,0
+LMND.US,D,20240709,000000,16.7,18.54,16.62,18.19,3180481,0
+LMND.US,D,20240710,000000,18.2,18.4,17.68,18.39,1502065,0
+LMND.US,D,20240711,000000,18.99,19.11,18.12,18.61,1382684,0
+LMND.US,D,20240712,000000,18.85,20.08,18.8,19.59,2179072,0
+LMND.US,D,20240715,000000,19.82,20.84,19.4389,20.64,2073260,0
+LMND.US,D,20240716,000000,21,22.56,20.7194,22.54,2990739,0
+LMND.US,D,20240717,000000,22.07,23.72,21.9,23.07,3011950,0
+LMND.US,D,20240718,000000,23,24.55,22.39,22.71,2971355,0
+LMND.US,D,20240719,000000,22.6,22.97,21.8,22.09,1682893,0
+LMND.US,D,20240722,000000,22.5,22.63,21.24,22.52,1562178,0
+LMND.US,D,20240723,000000,22.47,23.3299,22.27,22.71,1040149,0
+LMND.US,D,20240724,000000,22.41,22.72,21.68,21.74,1392442,0
+LMND.US,D,20240725,000000,21.51,23.7,21.35,22.7,1594115,0
+LMND.US,D,20240726,000000,23.33,23.69,22.62,23.42,1234079,0
+LMND.US,D,20240729,000000,23.4,23.62,22.71,22.94,1547045,0
+LMND.US,D,20240730,000000,23.11,23.45,22.25,22.63,2325686,0
+LMND.US,D,20240731,000000,20.2,20.27,17.98,18.03,6248303,0
+LMND.US,D,20240801,000000,17.9,18.26,17.25,17.3,2521969,0
+LMND.US,D,20240802,000000,16.5,17.1299,16.37,16.64,1882134,0
+LMND.US,D,20240805,000000,15.27,16.63,15.06,16.62,2076058,0
+LMND.US,D,20240806,000000,16.65,16.65,15.41,15.53,2174789,0
+LMND.US,D,20240807,000000,15.68,16.1,15.285,15.34,1330899,0
+LMND.US,D,20240808,000000,15.5,15.74,15.34,15.53,1636320,0
+LMND.US,D,20240809,000000,15.61,15.87,15.22,15.28,1386536,0
+LMND.US,D,20240812,000000,15.44,15.52,14.9,15.02,1322714,0
+LMND.US,D,20240813,000000,15.21,15.78,15.1267,15.62,1098997,0
+LMND.US,D,20240814,000000,15.8,16.3183,15.69,15.83,1067865,0
+LMND.US,D,20240815,000000,16.17,16.622,16.0413,16.47,1036543,0
+LMND.US,D,20240816,000000,16.51,16.955,16.35,16.92,1023705,0
+LMND.US,D,20240819,000000,16.98,17.77,16.86,17.7,1167308,0
+LMND.US,D,20240820,000000,17.65,17.75,16.81,17.5,1012064,0
+LMND.US,D,20240821,000000,17.65,17.7741,17.19,17.3,858872,0
+LMND.US,D,20240822,000000,17.38,17.82,17.19,17.34,902329,0
+LMND.US,D,20240823,000000,17.38,18.69,17.38,18.67,1413435,0
+LMND.US,D,20240826,000000,18.78,19.17,18.35,18.58,1178770,0
+LMND.US,D,20240827,000000,18.4,18.49,17.91,18.16,935128,0
+LMND.US,D,20240828,000000,18.03,18.03,17.28,17.67,1507269,0
+LMND.US,D,20240829,000000,17.87,19.3,17.73,18.57,1733441,0
+LMND.US,D,20240830,000000,18.7,19.06,18.23,18.53,698195,0
+LMND.US,D,20240903,000000,18.42,18.81,18.15,18.33,982286,0
+LMND.US,D,20240904,000000,18.21,19.415,18.0601,18.77,1019571,0
+LMND.US,D,20240905,000000,18.92,19.3,18.43,18.89,886542,0
+LMND.US,D,20240906,000000,19.01,19.2,18.2,18.4,879580,0
+LMND.US,D,20240909,000000,18.5,18.51,17.82,18.14,905062,0
+LMND.US,D,20240910,000000,18.24,18.41,17.58,17.95,788112,0
+LMND.US,D,20240911,000000,17.65,17.72,17.2701,17.35,1095233,0
+LMND.US,D,20240912,000000,17.35,18.19,17.29,18.02,897794,0
+LMND.US,D,20240913,000000,18.18,18.49,17.9741,18.24,733885,0
+LMND.US,D,20240916,000000,18.1,18.44,17.99,18.29,700506,0
+LMND.US,D,20240917,000000,18.46,18.75,18.18,18.18,566135,0
+LMND.US,D,20240918,000000,18.27,18.93,17.97,18.22,957952,0
+LMND.US,D,20240919,000000,18.84,18.88,18.33,18.42,1176369,0
+LMND.US,D,20240920,000000,18.39,18.85,18.18,18.34,2407433,0
+LMND.US,D,20240923,000000,18.3,18.33,17.1505,17.46,1664351,0
+LMND.US,D,20240924,000000,17.5,17.51,16.715,17.23,1452832,0
+LMND.US,D,20240925,000000,17.16,17.5,17.03,17.17,928567,0
+LMND.US,D,20240926,000000,17.36,17.41,16.97,17.05,1039855,0
+LMND.US,D,20240927,000000,17.21,17.45,16.87,16.95,953585,0
+LMND.US,D,20240930,000000,16.885,17.1599,16.44,16.49,1227453,0
+LMND.US,D,20241001,000000,16.47,16.5,16.04,16.15,1142933,0
+LMND.US,D,20241002,000000,16,16.53,15.88,16.32,1319350,0
+LMND.US,D,20241003,000000,16.17,16.51,16.04,16.5,696819,0
+LMND.US,D,20241004,000000,16.62,16.89,16.1,16.69,906477,0
+LMND.US,D,20241007,000000,16.22,16.41,15.415,15.65,2656392,0
+LMND.US,D,20241008,000000,15.72,15.98,15.67,15.73,917332,0
+LMND.US,D,20241009,000000,15.53,16.39,15.27,16.35,1302199,0
+LMND.US,D,20241010,000000,16.19,17.145,16.08,16.92,1695102,0
+LMND.US,D,20241011,000000,16.92,17.46,16.87,17.39,1493355,0
+LMND.US,D,20241014,000000,17.49,17.645,17.1603,17.54,1080789,0
+LMND.US,D,20241015,000000,17.66,18.96,17.59,18.71,1878043,0
+LMND.US,D,20241016,000000,18.8,19.54,18.7116,19.19,1574218,0
+LMND.US,D,20241017,000000,19.39,19.39,18.5801,19.02,1010667,0
+LMND.US,D,20241018,000000,19.07,19.43,18.56,18.59,1062227,0
+LMND.US,D,20241021,000000,18.5,18.83,18.375,18.59,733090,0
+LMND.US,D,20241022,000000,18.31,18.75,18.01,18.64,725856,0
+LMND.US,D,20241023,000000,18.64,18.75,18.03,18.61,849060,0
+LMND.US,D,20241024,000000,18.79,19.19,18.4324,18.95,829729,0
+LMND.US,D,20241025,000000,19,19.15,18.41,18.43,875777,0
+LMND.US,D,20241028,000000,18.7,19.11,18.53,18.64,995140,0
+LMND.US,D,20241029,000000,18.64,18.64,18.02,18.07,818110,0
+LMND.US,D,20241030,000000,18.06,19.13,17.91,18.75,2318745,0
+LMND.US,D,20241031,000000,20.88,25.4,20.42,23.77,9628524,0
+LMND.US,D,20241101,000000,24.29,25.98,24.025,24.15,3895756,0
+LMND.US,D,20241104,000000,24.04,25.1699,23.55,23.57,2119123,0
+LMND.US,D,20241105,000000,23.63,25.1,23.5,25.05,2021912,0
+LMND.US,D,20241106,000000,26.29,29.405,26.29,29.29,3267477,0
+LMND.US,D,20241107,000000,28.14,28.6967,26.89,27.33,3159318,0
+LMND.US,D,20241108,000000,27.37,28.99,27.01,28.44,2233415,0
+LMND.US,D,20241111,000000,29.59,34.95,29.35,34.24,5757254,0
+LMND.US,D,20241112,000000,32.885,34.05,32.18,32.27,2473256,0
+LMND.US,D,20241113,000000,32.96,33.62,31.97,31.99,1622889,0
+LMND.US,D,20241114,000000,32.88,34.12,31.41,31.71,1572383,0
+LMND.US,D,20241115,000000,31.86,35.17,31.7,33.3,2765768,0
+LMND.US,D,20241118,000000,32.9847,34.85,32.51,34.31,2774585,0
+LMND.US,D,20241119,000000,34.195,40.49,34.039,40.14,6075115,0
+LMND.US,D,20241120,000000,42.88,48.15,42.48,46.58,9349284,0
+LMND.US,D,20241121,000000,46.36,52.22,45,50.36,9914388,0
+LMND.US,D,20241122,000000,49.41,51.6708,47.15,49.28,4444059,0
+LMND.US,D,20241125,000000,50.32,53.85,48.31,51.02,3924016,0
+LMND.US,D,20241126,000000,49.1945,52.4546,48.97,49.93,2317613,0
+LMND.US,D,20241127,000000,50.055,51.23,47.47,49.16,2105829,0
+LMND.US,D,20241129,000000,49.37,52.69,48.7929,51.81,2018237,0
+LMND.US,D,20241202,000000,52.27,52.27,45.25,45.91,4563857,0
+LMND.US,D,20241203,000000,45.5,46.7,44.31,45.08,2248594,0
+LMND.US,D,20241204,000000,44.91,47.16,43.6,46.12,1934340,0
+LMND.US,D,20241205,000000,46.38,47.9593,45.35,46.01,1576573,0
+LMND.US,D,20241206,000000,46.3,48,46.28,47.03,1814439,0
+LMND.US,D,20241209,000000,46.985,47.5,42.64,44.55,1989718,0
+LMND.US,D,20241210,000000,44.49,45.6,40.82,41.67,2162232,0
+LMND.US,D,20241211,000000,42.185,43.2,40.56,42.55,1549890,0
+LMND.US,D,20241212,000000,42.97,45.11,40.101,40.21,2134055,0
+LMND.US,D,20241213,000000,40.05,41.97,39.62,41.91,1767630,0
+LMND.US,D,20241216,000000,44.91,47.02,43.12,43.75,4462483,0
+LMND.US,D,20241217,000000,42.99,44.38,41.44,43,3476196,0
+LMND.US,D,20241218,000000,42.9,43.19,38.1,39.18,2652840,0
+LMND.US,D,20241219,000000,39.88,41.09,38.08,38.1,1978174,0
+LMND.US,D,20241220,000000,37.4,42.47,36.95,41.54,3300109,0
+LMND.US,D,20241223,000000,41.75,42.67,39.1905,39.9,1687285,0
+LMND.US,D,20241224,000000,39.86,41.31,39.3501,41.27,556590,0
+LMND.US,D,20241226,000000,41.27,44.5297,40.57,44.16,2323083,0
+LMND.US,D,20241227,000000,43.87,44.31,38.8003,39.4,3227427,0
+LMND.US,D,20241230,000000,38.66,38.89,37.23,38.27,1702157,0
+LMND.US,D,20241231,000000,38.53,38.92,36.68,36.68,1455317,0
+LMND.US,D,20250102,000000,37.11,37.9,35.74,36.39,1739519,0
+LMND.US,D,20250103,000000,36.86,38.9388,36.83,37.95,1825550,0
+LMND.US,D,20250106,000000,38.15,38.91,37.2001,38.56,1473670,0
+LMND.US,D,20250107,000000,39,40.27,35.65,36.14,1992982,0
+LMND.US,D,20250108,000000,35.22,36.12,33.35,34.44,1737361,0
+LMND.US,D,20250110,000000,32.57,33.5,31.12,32.31,3673346,0
+LMND.US,D,20250113,000000,30.9,31.845,30.05,30.77,3083805,0
+LMND.US,D,20250114,000000,31.75,32.14,30.7001,31.27,1775803,0
+LMND.US,D,20250115,000000,33.01,33.75,31.6,31.83,1552144,0
+LMND.US,D,20250116,000000,31.86,33.65,31.83,33,1918641,0
+LMND.US,D,20250117,000000,33.6,33.9882,32.6,32.83,1457684,0
+LMND.US,D,20250121,000000,33.505,33.97,32,32.4,1447797,0
+LMND.US,D,20250122,000000,32.79,33.49,31.45,31.68,1263881,0
+LMND.US,D,20250123,000000,31.04,33.41,30.95,33.1,1357260,0
+LMND.US,D,20250124,000000,33.28,33.8,32.11,32.11,1429786,0
+LMND.US,D,20250127,000000,31.2,32.8,30.51,31.68,1397335,0
+LMND.US,D,20250128,000000,31.42,33.7,30.891,33.22,1233702,0
+LMND.US,D,20250129,000000,33.12,33.66,32.4601,33.29,821047,0
+LMND.US,D,20250130,000000,34.12,35.6,33.42,33.74,1579651,0
+LMND.US,D,20250131,000000,34.1,35.24,32.76,33.24,1499235,0
+LMND.US,D,20250203,000000,31.75,33.75,31.4476,33.17,1422569,0
+LMND.US,D,20250204,000000,33.17,35.14,33.106,33.99,1238394,0
+LMND.US,D,20250205,000000,34.68,34.97,33.8522,34.97,854395,0
+LMND.US,D,20250206,000000,35.99,37.25,35.2,35.91,2237310,0
+LMND.US,D,20250207,000000,36.5,38.1299,35.8,36.73,2041558,0
+LMND.US,D,20250210,000000,38.3,39.22,37.33,37.78,2181492,0
+LMND.US,D,20250211,000000,36.97,37.145,32.34,32.83,3298561,0
+LMND.US,D,20250212,000000,31.78,32.7784,31.26,32.36,2559266,0
+LMND.US,D,20250213,000000,32.775,37.16,32.71,37.16,2564363,0
+LMND.US,D,20250214,000000,37.02,37.35,35.62,36.12,1755904,0
+LMND.US,D,20250218,000000,38,41.1737,37.51,38.49,3806870,0
+LMND.US,D,20250219,000000,38.445,38.9,36.225,36.54,1727252,0
+LMND.US,D,20250220,000000,36.77,36.97,33.72,35.21,1886394,0
+LMND.US,D,20250221,000000,35.8634,36.79,33.3,33.42,2064847,0
+LMND.US,D,20250224,000000,33.44,34.98,32.09,34.7,2422069,0
+LMND.US,D,20250225,000000,34.565,34.7,31.38,31.99,5028144,0
+LMND.US,D,20250226,000000,27.115,32.02,26.85,31.48,8025194,0
+LMND.US,D,20250227,000000,31.77,38.68,31.5083,35.46,7492390,0
+LMND.US,D,20250228,000000,34.34,36.89,33.49,36.35,2683353,0
+LMND.US,D,20250303,000000,37.31,39.77,35.64,35.75,3843312,0
+LMND.US,D,20250304,000000,34.15,38.33,32.5365,37.31,2836518,0
+LMND.US,D,20250305,000000,36.79,36.98,34.42,36.83,2152629,0
+LMND.US,D,20250306,000000,35.7,37.5267,33.54,34.59,2204850,0
+LMND.US,D,20250307,000000,34.02,37.3,32.7,36.16,2612292,0
+LMND.US,D,20250310,000000,34.9,35.18,31.9312,32.7,2832101,0
+LMND.US,D,20250311,000000,33.165,35.39,32.4521,34.28,2213075,0
+LMND.US,D,20250312,000000,35.75,36.6,33.13,34.88,2027523,0
+LMND.US,D,20250313,000000,34.75,34.76,32.07,32.6,1601226,0
+LMND.US,D,20250314,000000,33.505,35.34,33.27,34.97,1615474,0
+LMND.US,D,20250317,000000,35.16,37.38,35,36.98,2501079,0
+LMND.US,D,20250318,000000,35.845,36.18,33.58,33.95,1741901,0
+LMND.US,D,20250319,000000,33.96,35.44,33.7112,34.69,1296032,0
+LMND.US,D,20250320,000000,34.34,36,34.1846,34.47,1214318,0
+LMND.US,D,20250321,000000,33.5,35.539,33.33,34.58,1914146,0
+LMND.US,D,20250324,000000,35.5,38.62,35.36,36.91,2824116,0
+LMND.US,D,20250325,000000,36.9,36.925,35.27,36.62,1568874,0
+LMND.US,D,20250326,000000,36.8,37.8999,33.5408,34.28,1867751,0
+LMND.US,D,20250327,000000,33.5,34.7,32.71,33.79,1020233,0
+LMND.US,D,20250328,000000,33.47,33.915,31.8305,32.47,1208599,0
+LMND.US,D,20250331,000000,31.16,31.98,29.7247,31.43,1579629,0
+LMND.US,D,20250401,000000,31.43,32.56,30.69,31.6,1587608,0
+LMND.US,D,20250402,000000,30.87,32.765,30.815,31.99,1036345,0
+LMND.US,D,20250403,000000,28.94,30.55,28.88,29.98,1693726,0
+LMND.US,D,20250404,000000,28.85,29.05,26.53,28.17,2153114,0
+LMND.US,D,20250407,000000,25.88,31.3,25.45,28.11,2982748,0
+LMND.US,D,20250408,000000,28.21,29,24.31,25.12,4086810,0
+LMND.US,D,20250409,000000,24.92,29.82,24.9,29.82,3455197,0
+LMND.US,D,20250410,000000,28.45,28.675,25.52,26.11,2569140,0
+LMND.US,D,20250411,000000,25.965,26.42,24.73,26.35,1254376,0
+LMND.US,D,20250414,000000,27.69,28.2,26.08,26.89,940630,0
+LMND.US,D,20250415,000000,26.82,27.5,26.37,26.87,1106159,0
+LMND.US,D,20250416,000000,26.645,27.19,26.08,26.92,809768,0
+LMND.US,D,20250417,000000,27,27.4,26.25,26.78,767561,0
+LMND.US,D,20250421,000000,26.33,26.6,25.07,25.73,932954,0
+LMND.US,D,20250422,000000,25.95,27.71,25.85,27.3,1061898,0
+LMND.US,D,20250423,000000,29.235,29.8,27.93,28.1,1395467,0
+LMND.US,D,20250424,000000,27.98,29.48,27.85,29.38,1007145,0
+LMND.US,D,20250425,000000,28.65,29.582,28.3,29.53,1099155,0
+LMND.US,D,20250428,000000,29.72,30.1999,28.4,29.52,1107665,0
+LMND.US,D,20250429,000000,29.75,30.1,28.96,29.52,1189920,0
+LMND.US,D,20250430,000000,28.1,29.33,27.63,29.22,966936,0
+LMND.US,D,20250501,000000,29.255,29.48,28.47,28.51,1003200,0
+LMND.US,D,20250502,000000,29.02,30.54,28.82,30,1792785,0
+LMND.US,D,20250505,000000,29.525,30.6344,28.91,30,2428128,0
+LMND.US,D,20250506,000000,32.64,32.78,29.11,30.31,4813446,0
+LMND.US,D,20250507,000000,30.25,32.0701,29.78,30.55,2711547,0
+LMND.US,D,20250508,000000,31.005,31.63,29.76,31.22,2367490,0
+LMND.US,D,20250509,000000,31,31.77,30.63,31.07,1969136,0
+LMND.US,D,20250512,000000,33.015,33.45,31.75,31.97,2497115,0
+LMND.US,D,20250513,000000,32.115,33.22,32.07,32.6,1947600,0
+LMND.US,D,20250514,000000,32.825,33.02,31.3668,31.45,1352603,0
+LMND.US,D,20250515,000000,30.9,31.375,30.16,31.29,1144349,0
+LMND.US,D,20250516,000000,31.59,32.86,31.145,32.57,1443299,0
+LMND.US,D,20250519,000000,31.88,32.41,31.33,32.25,1285625,0
+LMND.US,D,20250520,000000,32.35,32.82,31.425,31.77,1100760,0
+LMND.US,D,20250521,000000,31.095,31.19,28.88,29.09,2499751,0
+LMND.US,D,20250522,000000,29.14,31.43,28.71,30.91,1929786,0
+LMND.US,D,20250523,000000,29.57,31.3,29.5001,30.92,1362860,0
+LMND.US,D,20250527,000000,31.845,33.5991,31,33.12,2027365,0
+LMND.US,D,20250528,000000,34,34.2,32.17,32.53,1696140,0
+LMND.US,D,20250529,000000,33,33.26,31.6002,32.29,1177718,0
+LMND.US,D,20250530,000000,32.2,34.1858,32.1,33.5,2474031,0
+LMND.US,D,20250602,000000,33.6575,36.6,32.62,35.84,4502819,0
+LMND.US,D,20250603,000000,36.635,36.79,34.73,35.09,3083916,0
+LMND.US,D,20250604,000000,35.435,35.89,34.1,35.85,1951946,0
+LMND.US,D,20250605,000000,36.305,38.28,35.05,35.76,3432271,0
+LMND.US,D,20250606,000000,36.3,40.04,36.205,39.88,3481411,0
+LMND.US,D,20250609,000000,40.28,41.86,39.38,40.96,4340530,0
+LMND.US,D,20250610,000000,41.3,42.3785,40.26,41.55,2977256,0
+LMND.US,D,20250611,000000,41.67,43.87,40.93,42.43,2548796,0
+LMND.US,D,20250612,000000,41.5414,42.96,41.2149,42.13,1365159,0
+LMND.US,D,20250613,000000,40.29,41.795,40.1,40.47,2474897,0
+LMND.US,D,20250616,000000,41.15,42.7399,40.6,41.97,1692446,0
+LMND.US,D,20250617,000000,41.51,42.1805,37.85,37.87,4690437,0
+LMND.US,D,20250618,000000,37.775,41.06,37.55,40.5,3517974,0
+LMND.US,D,20250620,000000,41.3099,44.873,41.13,44.31,4190926,0
+LMND.US,D,20250623,000000,43.5,46.98,42.81,45.79,4707497,0
+LMND.US,D,20250624,000000,46.845,46.98,43.75,44.93,2712459,0
+LMND.US,D,20250625,000000,44.665,45.155,41.07,41.1,2647826,0
+LMND.US,D,20250626,000000,41.5,43.18,40.75,42.8,2478620,0
+LMND.US,D,20250627,000000,42.95,42.95,41.12,42.06,3218541,0
+LMND.US,D,20250630,000000,42.62,44.39,41.8,43.81,2358169,0
+LMND.US,D,20250701,000000,43.91,47.25,43.1,43.66,4326054,0
+LMND.US,D,20250702,000000,43.25,43.62,41.8,42,2286105,0
+LMND.US,D,20250703,000000,42.2,43.27,41.95,42.48,1206671,0
+LMND.US,D,20250707,000000,42.22,42.92,41.32,42.62,1709214,0
+LMND.US,D,20250708,000000,43,44.49,40.92,41.71,2752454,0
+LMND.US,D,20250709,000000,42.005,42.29,40.37,41.8,2092311,0
+LMND.US,D,20250710,000000,41.55,41.55,39.3633,39.77,2639069,0
+LMND.US,D,20250711,000000,39.1901,39.7,37.81,38.18,2068654,0
+LMND.US,D,20250714,000000,38.035,40.32,37.66,40.27,2321138,0
+LMND.US,D,20250715,000000,40.36,40.62,38.835,38.91,1744620,0
+LMND.US,D,20250716,000000,39.28,40.28,38.47,39.93,1506683,0
+LMND.US,D,20250717,000000,40.24,41.18,39.96,40.73,1599272,0
+LMND.US,D,20250718,000000,41.199,42.9893,40.4513,42.13,2050445,0
+LMND.US,D,20250721,000000,42.595,42.88,40,40.21,1646771,0
+LMND.US,D,20250722,000000,40,41.87,38.64,41.23,1448930,0
+LMND.US,D,20250723,000000,41.82,43.336,41,41.87,2041161,0
+LMND.US,D,20250724,000000,41.52,41.6,40.04,40.56,1447743,0
+LMND.US,D,20250725,000000,40.75,41.05,39.86,39.98,1156646,0
+LMND.US,D,20250728,000000,40.2,40.4499,38.19,38.88,2701478,0
+LMND.US,D,20250729,000000,38.855,39.22,36.51,36.53,2624555,0
+LMND.US,D,20250730,000000,36.9,37.26,35.75,36.28,1952691,0
+LMND.US,D,20250731,000000,37.1,38.66,36.98,37.68,1860194,0
+LMND.US,D,20250801,000000,36.25,37.35,35.7,36.4,1991018,0
+LMND.US,D,20250804,000000,37.4,37.85,36.125,37,2530720,0
+LMND.US,D,20250805,000000,41.38,49.3,40.98,47.93,13260431,0
+LMND.US,D,20250806,000000,48.38,51.22,48.3,51.07,5642983,0
+LMND.US,D,20250807,000000,51.76,52.38,45.35,47.26,4196983,0
+LMND.US,D,20250808,000000,48.3288,51.1299,48.26,48.98,3356680,0
+LMND.US,D,20250811,000000,48.4337,53.11,47.6,52.37,3464777,0
+LMND.US,D,20250812,000000,53.28,56,50.81,54.59,3829721,0
+LMND.US,D,20250813,000000,56.04,60.41,55.9,59.7,6440690,0
+LMND.US,D,20250814,000000,56.96,60.3486,56.6702,58.52,3773844,0
+LMND.US,D,20250815,000000,58.98,59.2321,56.51,57.37,1878950,0
+LMND.US,D,20250818,000000,57.73,60.35,57.45,59.74,2800312,0
+LMND.US,D,20250819,000000,59.01,60.27,56.91,57.2,2738767,0
+LMND.US,D,20250820,000000,57.15,57.3,53.2001,55.75,2841444,0
+LMND.US,D,20250821,000000,55.45,58.07,54.95,56.1,2360079,0
+LMND.US,D,20250822,000000,56.19,59.93,55.69,56.82,2147318,0
+LMND.US,D,20250825,000000,56.05,56.2778,53.13,53.23,1960915,0
+LMND.US,D,20250826,000000,53.29,54.32,52.82,53.53,1605056,0
+LMND.US,D,20250827,000000,53.53,54.09,52.245,53.97,1581616,0
+LMND.US,D,20250828,000000,54.395,55.3,53.2,53.36,1379197,0
+LMND.US,D,20250829,000000,53.55,54.9288,52.35,52.9,1501581,0
+LMND.US,D,20250902,000000,51.54,51.92,49.34,51.78,1743648,0
+LMND.US,D,20250903,000000,52.31,52.4078,49.2,49.86,1807969,0
+LMND.US,D,20250904,000000,49.96,51.09,49.2752,50.7,1333251,0
+LMND.US,D,20250905,000000,51.6,51.64,48.1277,50.25,1439386,0
+LMND.US,D,20250908,000000,50,53,49.52,52.98,1687973,0
+LMND.US,D,20250909,000000,53.76,54.6492,52.17,52.85,1991084,0
+LMND.US,D,20250910,000000,53.5,53.59,49.13,49.18,2971475,0
+LMND.US,D,20250911,000000,49.15,50.52,48.58,50.42,1841345,0
+LMND.US,D,20250912,000000,50.6,52.63,50.09,52.57,2191486,0
+LMND.US,D,20250915,000000,55,57.6,54.77,56.68,3974936,0
+LMND.US,D,20250916,000000,57.01,57.8394,55.13,57.3,2200680,0
+LMND.US,D,20250917,000000,57.49,58.8,55.5,55.81,2171688,0
+LMND.US,D,20250918,000000,56.3,58.31,55.61,57.3,2104218,0
+LMND.US,D,20250919,000000,57.5,61.82,57.14,60.96,4131203,0
+LMND.US,D,20250922,000000,61.71,61.79,58.4,59.68,3280632,0
+LMND.US,D,20250923,000000,59.23,62,57.4001,57.52,3007330,0
+LMND.US,D,20250924,000000,58.01,58.4099,52.88,53.43,3280562,0
+LMND.US,D,20250925,000000,51.745,53.18,49.8,52.46,3406327,0
+LMND.US,D,20250926,000000,52.01,52.7,49.81,51.43,2257238,0
+LMND.US,D,20250929,000000,52.36,54.44,51.75,54.37,2171232,0
+LMND.US,D,20250930,000000,54.36,55.5,52.35,53.53,1967253,0
+LMND.US,D,20251001,000000,53.3,54.845,52.24,52.41,1459444,0
+LMND.US,D,20251002,000000,52.73,53.82,51.25,53.3,1486269,0
+LMND.US,D,20251003,000000,54.64,57.37,53.83,54.52,2352932,0
+LMND.US,D,20251006,000000,55.6,56.8,52,56.1,2416451,0
+LMND.US,D,20251007,000000,55.6,58.4399,52.602,55.06,3033324,0
+LMND.US,D,20251008,000000,55.485,56.5,53.96,55.5,1775139,0
+LMND.US,D,20251009,000000,55.5,55.71,52.52,53.47,2325227,0
+LMND.US,D,20251010,000000,52.885,53.68,48.029,48.04,4351746,0
+LMND.US,D,20251013,000000,49.6,50.94,48.24,50.36,2121842,0
+LMND.US,D,20251014,000000,49.11,52.5899,48.27,52.52,1798569,0
+LMND.US,D,20251015,000000,53.545,54,51.14,52.45,1923119,0
+LMND.US,D,20251016,000000,52.15,52.78,47.185,47.55,3572208,0
+LMND.US,D,20251017,000000,48.252,50,47.36,48.12,2885570,0
+LMND.US,D,20251020,000000,49.02,50.32,47.6,49.91,1703983,0
+LMND.US,D,20251021,000000,49.26,51.31,48.66,49.79,1667477,0
+LMND.US,D,20251022,000000,49.25,49.59,47.044,49.25,1997024,0
+LMND.US,D,20251023,000000,49.9,51.97,49.58,51.39,1574824,0
+LMND.US,D,20251024,000000,52.8,53.33,51.78,52.14,1913094,0
+LMND.US,D,20251027,000000,53.93,58.8,53,58.45,3343997,0
+LMND.US,D,20251028,000000,58.93,59.1,57.27,57.3,1875146,0
+LMND.US,D,20251029,000000,57.38,62.67,55.58,60.71,3782484,0
+LMND.US,D,20251030,000000,60.035,61.03,57.8736,59.01,2156701,0
+LMND.US,D,20251031,000000,59.94,60.95,58.77,60.08,1811879,0
+LMND.US,D,20251103,000000,60.25,63.48,60,61.54,3171154,0
+LMND.US,D,20251104,000000,59.37,61.49,58.26,58.66,2687829,0
+LMND.US,D,20251105,000000,67.7,79.71,65.69,78.73,13344356,0
+LMND.US,D,20251106,000000,79.2,81.9,73.2,75.13,5428489,0
+LMND.US,D,20251107,000000,73.735,75.04,69.03,75.02,4264195,0
+LMND.US,D,20251110,000000,77.37,80.12,75.52,78.87,3007311,0
+LMND.US,D,20251111,000000,77.975,79.55,74.61,79.14,2501215,0
+LMND.US,D,20251112,000000,79.97,83.77,74.9,77,3649579,0
+LMND.US,D,20251113,000000,75.775,76.11,69.34,69.98,2910066,0
+LMND.US,D,20251114,000000,67,72.775,66.251,70.49,2301685,0
+LMND.US,D,20251117,000000,69.32,72.4,65.51,67.07,2263334,0
+LMND.US,D,20251118,000000,65.31,71.625,65.01,68.96,2761552,0
+LMND.US,D,20251119,000000,69.25,72.5,68.01,70.94,3028289,0
+LMND.US,D,20251120,000000,72.82,77.34,67.9,67.97,4598853,0
+LMND.US,D,20251121,000000,67.905,69.53,64.05,67.35,2720107,0
+LMND.US,D,20251124,000000,69.25,74.09,68.27,73,2341191,0
+LMND.US,D,20251125,000000,72.305,74.79,70.754,74,2123572,0
+LMND.US,D,20251126,000000,75.235,78.64,73.49,77.53,2052410,0
+LMND.US,D,20251128,000000,78.285,79.075,77.15,78.12,1193492,0
+LMND.US,D,20251201,000000,76.55,78,73.8,75.27,1787947,0
+LMND.US,D,20251202,000000,76.808,77,70.1324,72.16,2247914,0
+LMND.US,D,20251203,000000,72,74.02,70.39,73.59,1537196,0
+LMND.US,D,20251204,000000,74,78.76,72.1559,76.8,2088061,0
+LMND.US,D,20251205,000000,76.4,80.68,75.71,78.97,2825036,0
+LMND.US,D,20251208,000000,79,79,73.67,77.17,2158663,0
+LMND.US,D,20251209,000000,76.91,79.4799,76.05,79.17,1600137,0
+LMND.US,D,20251210,000000,80,81.47,73.88,78.37,4529336,0
+LMND.US,D,20251211,000000,78,84.52,77.5,82.01,4180977,0
+LMND.US,D,20251212,000000,82,83.36,76.01,77.85,2607712,0
+LMND.US,D,20251215,000000,79,80.34,75.01,75.07,1833647,0
+LMND.US,D,20251216,000000,75.98,82.23,75.83,81.36,3252556,0
+LMND.US,D,20251217,000000,83.68,85.2,78.37,79.1,2754417,0
+LMND.US,D,20251218,000000,81.9,85,80.8902,82.82,2144996,0
+LMND.US,D,20251219,000000,83.36,84.39,80.22,82.61,2636972,0
+LMND.US,D,20251222,000000,82.71,84.84,80.66,82.52,1846569,0
+LMND.US,D,20251223,000000,80.65,81.43,77.5373,78.92,2291420,0
+LMND.US,D,20251224,000000,78.14,81,77,79.8,1017233,0
+LMND.US,D,20251226,000000,79.41,79.7546,73.8016,74.69,2415601,0
+LMND.US,D,20251229,000000,73.04,74.7699,71.12,71.32,2027725,0
+LMND.US,D,20251230,000000,71.3,73.2,69.69,71.8,1584913,0
+LMND.US,D,20251231,000000,71.515,71.72,69.995,71.18,1206795,0
+LMND.US,D,20260102,000000,71.75,76.375,70.61,75.96,2326665,0
+LMND.US,D,20260105,000000,76.7,77.1589,73.45,76.85,2014365,0
+LMND.US,D,20260106,000000,77.1,80.43,76.85,80.02,2051987,0
+LMND.US,D,20260107,000000,79.25,81.79,78.82,81,1481681,0
+LMND.US,D,20260108,000000,80.49,83.5,79.33,80.76,1467393,0
+LMND.US,D,20260109,000000,81.14,82.49,77.82,79.65,1138796,0
+LMND.US,D,20260112,000000,78.89,86.66,77.8,86.51,3718602,0
+LMND.US,D,20260113,000000,87.9,88.88,80.75,81.42,2482026,0
+LMND.US,D,20260114,000000,80.47,81.21,77.37,81.14,1642839,0
+LMND.US,D,20260115,000000,81.65,82.45,79.08,80.19,1773365,0
+LMND.US,D,20260116,000000,80.6,82.11,78.41,79.41,1443189,0
+LMND.US,D,20260120,000000,76.04,80.6779,76,78.24,1361865,0
+LMND.US,D,20260121,000000,79.56,85.76,79.55,85.36,2663769,0
+LMND.US,D,20260122,000000,89.3,99.9,87.26,96.57,6473670,0
+LMND.US,D,20260123,000000,94.95,99.34,92.5,93.25,3001459,0
+LMND.US,D,20260126,000000,92.635,92.635,85.75,89.88,3326755,0
+LMND.US,D,20260127,000000,90.525,91,86.21,87.75,1482751,0
+LMND.US,D,20260128,000000,88.47,92.55,87.5001,92.06,1884891,0
+LMND.US,D,20260129,000000,92.35,94.285,86.01,91.28,2493965,0
+LMND.US,D,20260130,000000,90.35,93.95,86,86.73,2209066,0
+LMND.US,D,20260202,000000,86.05,86.7,79.881,80.57,2958925,0
+LMND.US,D,20260203,000000,81.25,83.39,80.23,82.69,3401166,0
+LMND.US,D,20260204,000000,81.665,81.665,69.5,74.18,4206967,0
+LMND.US,D,20260205,000000,72.65,74.87,67.95,68.46,3097487,0
+LMND.US,D,20260206,000000,70.87,74.9573,70.6,74.26,2099318,0
+LMND.US,D,20260209,000000,74.175,76.33,72.51,72.8,1698574,0
+LMND.US,D,20260210,000000,72.77,74.22,70.55,71.6,1526873,0
+LMND.US,D,20260211,000000,71.875,72.4899,66.61,68.49,2355912,0
+LMND.US,D,20260212,000000,69.305,69.305,59.8,61.96,4598528,0
+LMND.US,D,20260213,000000,62.6,65.19,61.498,63.76,2430587,0
+LMND.US,D,20260217,000000,63.74,65.26,62.19,64.59,2046864,0
+LMND.US,D,20260218,000000,64.65,66.76,64.39,65.73,3082721,0
diff --git a/daily/us/nyse stocks/1/lnc_d.us.txt b/daily/us/nyse stocks/1/lnc_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2cb020e3cc03e100c8301548a7fbed3a6097ba2
--- /dev/null
+++ b/daily/us/nyse stocks/1/lnc_d.us.txt	
@@ -0,0 +1,804 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNC_D.US,D,20221205,000000,27.52,27.68,27.1,27.331,728537,0
+LNC_D.US,D,20221206,000000,27.4,27.5,26.9,26.9,183498,0
+LNC_D.US,D,20221207,000000,27.03,27.22,26.95,27.05,446054,0
+LNC_D.US,D,20221208,000000,27.05,27.05,26.51,26.7677,664603,0
+LNC_D.US,D,20221209,000000,26.73,27.0989,26.71,26.81,160969,0
+LNC_D.US,D,20221212,000000,26.88,27.02,26.82,26.97,223708,0
+LNC_D.US,D,20221213,000000,27.55,27.55,27.07,27.155,59585,0
+LNC_D.US,D,20221214,000000,27.2,27.6113,27.078,27.25,163061,0
+LNC_D.US,D,20221215,000000,27.3,27.47,27.06,27.2,171384,0
+LNC_D.US,D,20221216,000000,27.15,27.27,26.85,26.93,193350,0
+LNC_D.US,D,20221219,000000,27.1,27.1,24.9,26.94,264679,0
+LNC_D.US,D,20221220,000000,26.94,27.03,26.87,26.9,171431,0
+LNC_D.US,D,20221221,000000,27.05,27.1,26.86,26.96,286869,0
+LNC_D.US,D,20221222,000000,27.06,27.07,26.77,27.01,171702,0
+LNC_D.US,D,20221223,000000,27.11,27.13,26.96,27.01,153207,0
+LNC_D.US,D,20221227,000000,27.06,27.06,26.9,27,184944,0
+LNC_D.US,D,20221228,000000,27.04,27.2,26.95,26.96,130606,0
+LNC_D.US,D,20221229,000000,27.06,27.55,27,27.04,360615,0
+LNC_D.US,D,20221230,000000,27.04,27.3,26.57,27.27,3570103,0
+LNC_D.US,D,20230103,000000,27.34,27.37,27.21,27.22,36599,0
+LNC_D.US,D,20230104,000000,27.21,27.6745,27.14,27.46,206916,0
+LNC_D.US,D,20230105,000000,27.38,27.6345,27,27.48,116169,0
+LNC_D.US,D,20230106,000000,27.64,28.07,27.64,27.86,53927,0
+LNC_D.US,D,20230109,000000,28.07,28.16,27.92,28.05,516700,0
+LNC_D.US,D,20230110,000000,28.02,28.6,27.975,28.37,241099,0
+LNC_D.US,D,20230111,000000,28.48,28.6833,28.4,28.45,50952,0
+LNC_D.US,D,20230112,000000,28.59,28.72,28.49,28.54,38660,0
+LNC_D.US,D,20230113,000000,28.62,28.69,28.53,28.58,39536,0
+LNC_D.US,D,20230117,000000,28.72,28.72,28.38,28.53,97797,0
+LNC_D.US,D,20230118,000000,28.67,28.7,28.4,28.4,44338,0
+LNC_D.US,D,20230119,000000,28.49,28.5,28.15,28.28,59896,0
+LNC_D.US,D,20230120,000000,28.4,28.825,28.22,28.22,567362,0
+LNC_D.US,D,20230123,000000,28.25,28.72,28.25,28.52,50738,0
+LNC_D.US,D,20230124,000000,28.6137,28.8,28.4,28.76,36745,0
+LNC_D.US,D,20230125,000000,28.7,28.77,28.3,28.57,38971,0
+LNC_D.US,D,20230126,000000,28.77,28.7983,28.5392,28.64,31659,0
+LNC_D.US,D,20230127,000000,28.75,28.79,28.52,28.64,43525,0
+LNC_D.US,D,20230130,000000,28.58,28.82,28.58,28.65,33501,0
+LNC_D.US,D,20230131,000000,28.81,28.84,28.61,28.75,40484,0
+LNC_D.US,D,20230201,000000,28.89,29,28.7375,28.81,50440,0
+LNC_D.US,D,20230202,000000,28.9,29.0299,28.6485,28.84,72575,0
+LNC_D.US,D,20230203,000000,28.71,28.99,28.31,28.53,34013,0
+LNC_D.US,D,20230206,000000,28.6,28.6897,28.33,28.38,26863,0
+LNC_D.US,D,20230207,000000,28.32,28.6827,28.3,28.4,22498,0
+LNC_D.US,D,20230208,000000,28.49,28.7471,28.3023,28.41,22085,0
+LNC_D.US,D,20230209,000000,28.74,28.81,28.3,28.39,61831,0
+LNC_D.US,D,20230210,000000,28.54,28.5477,28.3419,28.42,18697,0
+LNC_D.US,D,20230213,000000,28.49,28.53,28.4054,28.45,31767,0
+LNC_D.US,D,20230214,000000,28.51,28.6,28.3891,28.53,52364,0
+LNC_D.US,D,20230215,000000,28.6,28.64,28.3,28.3,47179,0
+LNC_D.US,D,20230216,000000,27.68,28.375,27.68,27.99,139755,0
+LNC_D.US,D,20230217,000000,28.1,28.155,27.9,28.12,13089,0
+LNC_D.US,D,20230221,000000,27.95,28.02,27.32,27.42,50692,0
+LNC_D.US,D,20230222,000000,27.52,28.13,27.52,27.83,123474,0
+LNC_D.US,D,20230223,000000,27.97,28.0599,27.8,27.83,60534,0
+LNC_D.US,D,20230224,000000,27.74,28.38,27.68,27.79,52728,0
+LNC_D.US,D,20230227,000000,27.81,28.16,27.81,28.08,29242,0
+LNC_D.US,D,20230228,000000,28.19,28.19,27.74,27.74,80086,0
+LNC_D.US,D,20230301,000000,27.85,28.1,27.54,27.74,28632,0
+LNC_D.US,D,20230302,000000,27.74,28.32,27.6,28.04,95391,0
+LNC_D.US,D,20230303,000000,28.19,28.3,28.04,28.15,43734,0
+LNC_D.US,D,20230306,000000,28.29,28.29,28,28.1407,60799,0
+LNC_D.US,D,20230307,000000,28.18,28.27,27.9204,28.17,39745,0
+LNC_D.US,D,20230308,000000,28.15,28.24,28.13,28.19,41236,0
+LNC_D.US,D,20230309,000000,28.22,28.22,27.72,27.79,63895,0
+LNC_D.US,D,20230310,000000,27.75,27.75,27,27.28,69815,0
+LNC_D.US,D,20230313,000000,26.03,26.78,24.9,26.25,217534,0
+LNC_D.US,D,20230314,000000,26.68,27.404,26.08,26.22,528216,0
+LNC_D.US,D,20230315,000000,26,26,24.39,24.96,545761,0
+LNC_D.US,D,20230316,000000,24.9,26.24,24.38,25.68,272587,0
+LNC_D.US,D,20230317,000000,25.5,25.5,24.55,24.75,307033,0
+LNC_D.US,D,20230320,000000,25.05,25.4399,24.86,24.94,101300,0
+LNC_D.US,D,20230321,000000,25.19,25.25,24.615,24.95,187732,0
+LNC_D.US,D,20230322,000000,25.1,25.5,24.94,24.95,185123,0
+LNC_D.US,D,20230323,000000,25.14,25.3508,24.15,24.58,324749,0
+LNC_D.US,D,20230324,000000,24.61,25.01,24.39,24.76,136485,0
+LNC_D.US,D,20230327,000000,25.07,25.89,25,25.25,98189,0
+LNC_D.US,D,20230328,000000,25.35,25.35,24.99,25.25,89441,0
+LNC_D.US,D,20230329,000000,25.47,25.47,25.02,25.07,183038,0
+LNC_D.US,D,20230330,000000,25.23,25.41,25.02,25.16,164942,0
+LNC_D.US,D,20230331,000000,25.37,25.9499,25.31,25.5,801328,0
+LNC_D.US,D,20230403,000000,25.73,25.82,25.2,25.4,189874,0
+LNC_D.US,D,20230404,000000,25.49,25.49,25.12,25.39,118732,0
+LNC_D.US,D,20230405,000000,25.38,25.56,25.2,25.56,66149,0
+LNC_D.US,D,20230406,000000,25.6,25.6,25.06,25.32,205127,0
+LNC_D.US,D,20230410,000000,25.3,25.54,25.2,25.54,97918,0
+LNC_D.US,D,20230411,000000,25.57,25.63,25.36,25.42,87919,0
+LNC_D.US,D,20230412,000000,25.56,25.68,25.16,25.25,191270,0
+LNC_D.US,D,20230413,000000,25.35,25.45,25.18,25.39,94015,0
+LNC_D.US,D,20230414,000000,25.45,25.49,25.32,25.48,51756,0
+LNC_D.US,D,20230417,000000,25.55,26.08,25.4,25.93,169917,0
+LNC_D.US,D,20230418,000000,26.03,26.15,25.8,26.06,80901,0
+LNC_D.US,D,20230419,000000,26.12,26.33,25.91,26.29,60906,0
+LNC_D.US,D,20230420,000000,26.34,26.34,26.16,26.23,58534,0
+LNC_D.US,D,20230421,000000,26.25,26.25,26,26.17,90652,0
+LNC_D.US,D,20230424,000000,26.27,26.38,26.22,26.33,52458,0
+LNC_D.US,D,20230425,000000,26.33,26.36,26,26.01,86442,0
+LNC_D.US,D,20230426,000000,26.07,26.6,26.04,26.25,144589,0
+LNC_D.US,D,20230427,000000,26.38,26.58,26.18,26.435,95890,0
+LNC_D.US,D,20230428,000000,26.5,26.56,26.234,26.37,124571,0
+LNC_D.US,D,20230501,000000,26.46,26.52,26.21,26.34,60812,0
+LNC_D.US,D,20230502,000000,26.28,26.405,25.5608,25.65,152985,0
+LNC_D.US,D,20230503,000000,25.6,26.215,25.03,25.21,90982,0
+LNC_D.US,D,20230504,000000,25,25.32,24.5,24.63,394765,0
+LNC_D.US,D,20230505,000000,25,25.3499,24.78,24.9,147430,0
+LNC_D.US,D,20230508,000000,25.08,25.37,24.97,25.09,73401,0
+LNC_D.US,D,20230509,000000,25.09,25.14,24.75,25,294198,0
+LNC_D.US,D,20230510,000000,25.19,25.5652,24.585,25.37,460012,0
+LNC_D.US,D,20230511,000000,25.37,25.937,25.34,25.45,106281,0
+LNC_D.US,D,20230512,000000,25.01,25.1,24.79,24.85,88441,0
+LNC_D.US,D,20230515,000000,25.05,25.06,24.6992,24.71,72137,0
+LNC_D.US,D,20230516,000000,24.8,24.942,24.5,24.5,84044,0
+LNC_D.US,D,20230517,000000,24.75,25.22,24.63,24.7,118648,0
+LNC_D.US,D,20230518,000000,24.77,24.9625,24.72,24.8,103962,0
+LNC_D.US,D,20230519,000000,24.8,24.9496,24.74,24.77,144783,0
+LNC_D.US,D,20230522,000000,24.82,25.1,24.82,24.97,92623,0
+LNC_D.US,D,20230523,000000,25.09,25.09,24.86,25,130448,0
+LNC_D.US,D,20230524,000000,24.95,25.0987,24.85,24.96,80441,0
+LNC_D.US,D,20230525,000000,24.95,25.2,24.91,25.18,68918,0
+LNC_D.US,D,20230526,000000,25.25,25.49,25.1,25.46,50029,0
+LNC_D.US,D,20230530,000000,25.49,25.54,25.2946,25.4,60355,0
+LNC_D.US,D,20230531,000000,25.57,25.6,25.27,25.5,149253,0
+LNC_D.US,D,20230601,000000,25.5,25.58,25.3624,25.5,82719,0
+LNC_D.US,D,20230602,000000,25.7,26,25.5,25.7,167838,0
+LNC_D.US,D,20230605,000000,25.7,25.99,25.55,25.88,43632,0
+LNC_D.US,D,20230606,000000,26,26.09,25.47,25.94,84191,0
+LNC_D.US,D,20230607,000000,26.13,26.25,25.7923,25.94,64419,0
+LNC_D.US,D,20230608,000000,26.11,26.2377,26.07,26.15,36276,0
+LNC_D.US,D,20230609,000000,26.24,26.3,26.2,26.21,24089,0
+LNC_D.US,D,20230612,000000,26.26,26.2899,26,26.04,54413,0
+LNC_D.US,D,20230613,000000,26.22,26.4,26.1,26.17,68000,0
+LNC_D.US,D,20230614,000000,26.3,26.53,26.2,26.2,95556,0
+LNC_D.US,D,20230615,000000,26.2,26.55,26.2,26.33,40336,0
+LNC_D.US,D,20230616,000000,26.49,26.5,26.02,26.2,71697,0
+LNC_D.US,D,20230620,000000,26.19,26.35,26,26.35,23790,0
+LNC_D.US,D,20230621,000000,26.4,26.57,26.1,26.47,41719,0
+LNC_D.US,D,20230622,000000,26.51,26.51,26.17,26.43,76755,0
+LNC_D.US,D,20230623,000000,26.43,26.56,26.38,26.44,69385,0
+LNC_D.US,D,20230626,000000,26.56,26.8834,26.27,26.62,79412,0
+LNC_D.US,D,20230627,000000,26.87,26.87,26.63,26.75,56219,0
+LNC_D.US,D,20230628,000000,26.84,26.87,26.56,26.68,137653,0
+LNC_D.US,D,20230629,000000,26.79,26.82,26.57,26.67,98724,0
+LNC_D.US,D,20230630,000000,26.82,26.95,26.61,26.88,139033,0
+LNC_D.US,D,20230703,000000,26.88,26.948,26.68,26.78,22403,0
+LNC_D.US,D,20230705,000000,26.78,26.8867,26.63,26.86,23050,0
+LNC_D.US,D,20230706,000000,26.65,26.79,26.4101,26.79,50719,0
+LNC_D.US,D,20230707,000000,26.75,26.96,26.31,26.48,53197,0
+LNC_D.US,D,20230710,000000,26.63,26.94,26.48,26.71,34978,0
+LNC_D.US,D,20230711,000000,26.69,27.255,26.6,27.23,27653,0
+LNC_D.US,D,20230712,000000,27.35,27.35,26.82,27,32666,0
+LNC_D.US,D,20230713,000000,27.22,27.22,26.63,27.07,33624,0
+LNC_D.US,D,20230714,000000,27.06,27.13,26.694,27.01,34663,0
+LNC_D.US,D,20230717,000000,26.98,26.98,26.63,26.71,47118,0
+LNC_D.US,D,20230718,000000,26.87,27.19,26.68,27.08,41237,0
+LNC_D.US,D,20230719,000000,27.34,27.34,26.8,27,47284,0
+LNC_D.US,D,20230720,000000,26.99,27.16,26.74,27.06,35071,0
+LNC_D.US,D,20230721,000000,27.26,27.3184,26.8081,27.2,66075,0
+LNC_D.US,D,20230724,000000,27.26,27.3185,27.05,27.2,40672,0
+LNC_D.US,D,20230725,000000,27.25,27.2999,27.02,27.22,58212,0
+LNC_D.US,D,20230726,000000,27.23,27.25,27.03,27.15,39836,0
+LNC_D.US,D,20230727,000000,27.28,27.28,26.95,27.12,223108,0
+LNC_D.US,D,20230728,000000,27.19,27.2633,26.96,26.96,43263,0
+LNC_D.US,D,20230731,000000,27.1,27.29,27.03,27.2,43897,0
+LNC_D.US,D,20230801,000000,27.13,27.19,26.9811,27.12,31270,0
+LNC_D.US,D,20230802,000000,26.76,26.98,26.66,26.97,37513,0
+LNC_D.US,D,20230803,000000,26.89,27.13,26.6,27.01,69926,0
+LNC_D.US,D,20230804,000000,27.15,27.1936,27.1059,27.14,37999,0
+LNC_D.US,D,20230807,000000,27.22,27.2885,27.11,27.15,77515,0
+LNC_D.US,D,20230808,000000,27.13,27.18,26.97,27.14,40677,0
+LNC_D.US,D,20230809,000000,27.23,27.23,27.15,27.2,61770,0
+LNC_D.US,D,20230810,000000,27.23,27.25,27.2,27.24,59258,0
+LNC_D.US,D,20230811,000000,27.22,27.44,27.15,27.3,59545,0
+LNC_D.US,D,20230814,000000,26.91,27,26.595,26.73,34614,0
+LNC_D.US,D,20230815,000000,26.84,26.9021,26.47,26.47,29256,0
+LNC_D.US,D,20230816,000000,26.43,26.76,26.43,26.69,40730,0
+LNC_D.US,D,20230817,000000,26.69,26.7625,26.5,26.71,49717,0
+LNC_D.US,D,20230818,000000,26.68,26.77,26.56,26.7,46497,0
+LNC_D.US,D,20230821,000000,26.69,26.69,26.18,26.37,87284,0
+LNC_D.US,D,20230822,000000,26.44,26.65,26.2,26.5,26282,0
+LNC_D.US,D,20230823,000000,26.64,26.6999,26.4443,26.65,33737,0
+LNC_D.US,D,20230824,000000,26.7,26.7,26.59,26.67,19340,0
+LNC_D.US,D,20230825,000000,26.7,26.7,26.31,26.35,86531,0
+LNC_D.US,D,20230828,000000,26.35,26.69,26.35,26.62,26681,0
+LNC_D.US,D,20230829,000000,26.69,26.7,26.57,26.67,84708,0
+LNC_D.US,D,20230830,000000,26.7,26.7,26.51,26.52,45470,0
+LNC_D.US,D,20230831,000000,26.54,26.9,26.48,26.48,81429,0
+LNC_D.US,D,20230901,000000,26.67,26.7999,26.5,26.79,44694,0
+LNC_D.US,D,20230905,000000,26.71,26.71,26.55,26.6,32270,0
+LNC_D.US,D,20230906,000000,26.72,26.72,26.5,26.62,29308,0
+LNC_D.US,D,20230907,000000,26.69,26.79,26.6,26.79,81712,0
+LNC_D.US,D,20230908,000000,26.78,26.79,26.37,26.51,61379,0
+LNC_D.US,D,20230911,000000,26.61,26.8299,26.55,26.8,26403,0
+LNC_D.US,D,20230912,000000,26.77,26.96,26.52,26.94,47444,0
+LNC_D.US,D,20230913,000000,26.94,27.07,26.729,26.95,40001,0
+LNC_D.US,D,20230914,000000,27.09,27.09,26.8536,27.02,62022,0
+LNC_D.US,D,20230915,000000,27.02,27.06,26.87,27.02,43535,0
+LNC_D.US,D,20230918,000000,27.07,27.07,26.8718,27.05,32621,0
+LNC_D.US,D,20230919,000000,27.04,27.08,27,27.05,32119,0
+LNC_D.US,D,20230920,000000,27.15,27.15,26.955,27,39967,0
+LNC_D.US,D,20230921,000000,26.94,26.98,26.68,26.96,76822,0
+LNC_D.US,D,20230922,000000,26.95,27.05,26.835,27.05,30465,0
+LNC_D.US,D,20230925,000000,26.95,27.05,26.68,26.75,62463,0
+LNC_D.US,D,20230926,000000,26.75,26.8,26.3216,26.78,45233,0
+LNC_D.US,D,20230927,000000,26.93,26.93,26.4,26.51,33612,0
+LNC_D.US,D,20230928,000000,26.65,26.99,26.575,26.93,36199,0
+LNC_D.US,D,20230929,000000,27.07,27.07,26.53,26.53,139906,0
+LNC_D.US,D,20231002,000000,26.83,26.83,26.15,26.18,86611,0
+LNC_D.US,D,20231003,000000,26.23,26.27,25.67,26,94010,0
+LNC_D.US,D,20231004,000000,26.1,26.29,25.95,26.08,50503,0
+LNC_D.US,D,20231005,000000,26.18,26.19,25.785,25.86,36810,0
+LNC_D.US,D,20231006,000000,25.8,25.82,25.46,25.46,49805,0
+LNC_D.US,D,20231009,000000,25.4,26.2,25.4,26.08,64416,0
+LNC_D.US,D,20231010,000000,25.98,26.47,25.965,26.33,20601,0
+LNC_D.US,D,20231011,000000,26.44,26.75,26.26,26.57,36635,0
+LNC_D.US,D,20231012,000000,26.57,26.57,26.27,26.31,21958,0
+LNC_D.US,D,20231013,000000,26.33,26.47,26.07,26.21,30541,0
+LNC_D.US,D,20231016,000000,26.34,26.66,26.15,26.47,23010,0
+LNC_D.US,D,20231017,000000,26.34,26.6376,26.29,26.35,41948,0
+LNC_D.US,D,20231018,000000,26.35,26.71,26.18,26.4,42710,0
+LNC_D.US,D,20231019,000000,26.48,26.64,26.3201,26.41,40894,0
+LNC_D.US,D,20231020,000000,26.48,26.6999,26.04,26.14,76981,0
+LNC_D.US,D,20231023,000000,26.14,26.3303,26.01,26.22,15221,0
+LNC_D.US,D,20231024,000000,26.36,26.545,26.0932,26.45,37937,0
+LNC_D.US,D,20231025,000000,26.46,26.46,26.11,26.32,14557,0
+LNC_D.US,D,20231026,000000,26.41,26.427,26.2,26.29,15399,0
+LNC_D.US,D,20231027,000000,26.39,26.39,26,26.09,26120,0
+LNC_D.US,D,20231030,000000,26.2,26.3256,26.0749,26.28,44574,0
+LNC_D.US,D,20231031,000000,26.28,26.57,26.28,26.5,45377,0
+LNC_D.US,D,20231101,000000,26.56,26.7715,26.37,26.4,51677,0
+LNC_D.US,D,20231102,000000,26.6,26.98,26.5,26.78,75638,0
+LNC_D.US,D,20231103,000000,27,27,26.39,26.39,41089,0
+LNC_D.US,D,20231106,000000,26.6,26.82,26.6,26.79,35950,0
+LNC_D.US,D,20231107,000000,26.86,26.86,26.7201,26.76,37092,0
+LNC_D.US,D,20231108,000000,26.85,26.9181,26.73,26.74,20498,0
+LNC_D.US,D,20231109,000000,26.86,26.9125,26.64,26.83,34549,0
+LNC_D.US,D,20231110,000000,26.98,26.98,26.7,26.73,44651,0
+LNC_D.US,D,20231113,000000,26.79,26.8491,26.6001,26.84,44565,0
+LNC_D.US,D,20231114,000000,26.69,26.98,26.38,26.57,58239,0
+LNC_D.US,D,20231115,000000,26.65,26.72,26.42,26.71,40403,0
+LNC_D.US,D,20231116,000000,26.74,26.8183,26.57,26.7,37989,0
+LNC_D.US,D,20231117,000000,26.8,26.9399,26.55,26.6,28122,0
+LNC_D.US,D,20231120,000000,26.71,26.915,26.6,26.89,39481,0
+LNC_D.US,D,20231121,000000,26.84,26.8632,26.6,26.69,44320,0
+LNC_D.US,D,20231122,000000,26.77,26.95,26.61,26.9,33861,0
+LNC_D.US,D,20231124,000000,26.9,27,26.8399,26.94,10101,0
+LNC_D.US,D,20231127,000000,26.92,27.0828,26.7207,26.8,51221,0
+LNC_D.US,D,20231128,000000,26.91,26.91,26.5376,26.6,45845,0
+LNC_D.US,D,20231129,000000,26.72,26.9692,26.51,26.55,83482,0
+LNC_D.US,D,20231130,000000,26.51,26.62,26.05,26.2,269599,0
+LNC_D.US,D,20231201,000000,26.28,26.74,26.22,26.67,128339,0
+LNC_D.US,D,20231204,000000,26.67,26.78,26.49,26.54,30386,0
+LNC_D.US,D,20231205,000000,26.6,26.72,26.6,26.72,50406,0
+LNC_D.US,D,20231206,000000,26.84,26.84,26.57,26.65,41793,0
+LNC_D.US,D,20231207,000000,26.77,26.77,26.51,26.58,22734,0
+LNC_D.US,D,20231208,000000,26.65,26.67,26.37,26.45,30821,0
+LNC_D.US,D,20231211,000000,26.52,26.56,26.24,26.56,25182,0
+LNC_D.US,D,20231212,000000,26.55,26.88,26.4169,26.88,228247,0
+LNC_D.US,D,20231213,000000,26.92,27.1,26.8,26.95,833878,0
+LNC_D.US,D,20231214,000000,27.12,27.45,27.0102,27.35,21496,0
+LNC_D.US,D,20231215,000000,27.42,27.55,27.16,27.5,38310,0
+LNC_D.US,D,20231218,000000,27.5,27.54,27.3,27.5,453974,0
+LNC_D.US,D,20231219,000000,27.55,27.55,27.4,27.48,46644,0
+LNC_D.US,D,20231220,000000,27.55,27.7109,27.34,27.34,37919,0
+LNC_D.US,D,20231221,000000,27.49,27.85,27.31,27.6,21857,0
+LNC_D.US,D,20231222,000000,27.72,27.72,27.41,27.67,25979,0
+LNC_D.US,D,20231226,000000,27.73,28,27.47,27.81,27581,0
+LNC_D.US,D,20231227,000000,27.95,28.25,27.66,28.17,20025,0
+LNC_D.US,D,20231228,000000,28.11,28.16,27.7301,27.9,102425,0
+LNC_D.US,D,20231229,000000,28,28,27.14,27.29,58855,0
+LNC_D.US,D,20240102,000000,27.29,27.4354,27.19,27.25,23809,0
+LNC_D.US,D,20240103,000000,27.19,27.37,27.0622,27.15,41989,0
+LNC_D.US,D,20240104,000000,27.33,27.77,27.17,27.38,40860,0
+LNC_D.US,D,20240105,000000,27.49,27.5923,27.2,27.5,106034,0
+LNC_D.US,D,20240108,000000,27.66,27.95,27.3,27.59,98622,0
+LNC_D.US,D,20240109,000000,27.59,27.61,27.45,27.48,119989,0
+LNC_D.US,D,20240110,000000,27.43,27.6055,27.43,27.51,19007,0
+LNC_D.US,D,20240111,000000,27.48,27.7648,27.4,27.53,50198,0
+LNC_D.US,D,20240112,000000,27.7,27.7286,27.43,27.59,23421,0
+LNC_D.US,D,20240116,000000,27.81,27.81,27.23,27.28,72857,0
+LNC_D.US,D,20240117,000000,27.22,27.43,27.0325,27.3,59030,0
+LNC_D.US,D,20240118,000000,27.37,27.37,27.09,27.21,47520,0
+LNC_D.US,D,20240119,000000,27.32,27.49,27.03,27.11,413868,0
+LNC_D.US,D,20240122,000000,27.17,27.2699,27.13,27.23,27156,0
+LNC_D.US,D,20240123,000000,27.19,27.28,27.162,27.21,19215,0
+LNC_D.US,D,20240124,000000,27.3,27.38,27.1,27.3,36005,0
+LNC_D.US,D,20240125,000000,27.4,27.72,27.32,27.58,88333,0
+LNC_D.US,D,20240126,000000,27.72,27.98,27.594,27.98,25423,0
+LNC_D.US,D,20240129,000000,27.85,27.93,27.63,27.8,23260,0
+LNC_D.US,D,20240130,000000,27.87,27.9465,27.66,27.9,16711,0
+LNC_D.US,D,20240131,000000,27.81,28.38,27.5977,28.21,324500,0
+LNC_D.US,D,20240201,000000,28.22,28.65,27.96,28.41,66843,0
+LNC_D.US,D,20240202,000000,28.26,28.45,28.1901,28.33,15454,0
+LNC_D.US,D,20240205,000000,28.21,28.375,28.05,28.18,28660,0
+LNC_D.US,D,20240206,000000,28.27,28.38,28.0509,28.25,21370,0
+LNC_D.US,D,20240207,000000,28.35,28.5,28.1603,28.4,54926,0
+LNC_D.US,D,20240208,000000,28.29,28.49,28.25,28.4,30585,0
+LNC_D.US,D,20240209,000000,28.48,28.589,28.35,28.36,23952,0
+LNC_D.US,D,20240212,000000,28.54,28.54,28.37,28.41,29428,0
+LNC_D.US,D,20240213,000000,28.3,28.39,28.2,28.36,36437,0
+LNC_D.US,D,20240214,000000,27.83,28.12,27.82,28.03,32013,0
+LNC_D.US,D,20240215,000000,28.1,28.1599,27.9437,28.02,37891,0
+LNC_D.US,D,20240216,000000,28.05,28.05,27.83,27.88,11251,0
+LNC_D.US,D,20240220,000000,27.87,28.0295,27.86,27.94,16434,0
+LNC_D.US,D,20240221,000000,28,28.02,27.78,27.78,10765,0
+LNC_D.US,D,20240222,000000,27.95,28.0316,27.88,27.96,15560,0
+LNC_D.US,D,20240223,000000,27.98,28.19,27.98,28.01,33138,0
+LNC_D.US,D,20240226,000000,28.07,28.08,27.91,28.08,10650,0
+LNC_D.US,D,20240227,000000,28.07,28.07,27.8691,27.89,16909,0
+LNC_D.US,D,20240228,000000,27.99,28.07,27.8452,28.07,16389,0
+LNC_D.US,D,20240229,000000,28.08,28.43,27.75,27.94,86113,0
+LNC_D.US,D,20240301,000000,28.13,28.215,27.81,27.89,49151,0
+LNC_D.US,D,20240304,000000,27.94,28.04,27.71,27.8,26034,0
+LNC_D.US,D,20240305,000000,27.88,27.9691,27.7878,27.83,24701,0
+LNC_D.US,D,20240306,000000,27.93,28.025,27.56,27.56,23754,0
+LNC_D.US,D,20240307,000000,27.72,27.9799,27.71,27.76,22815,0
+LNC_D.US,D,20240308,000000,27.91,28.27,27.8801,28.25,18451,0
+LNC_D.US,D,20240311,000000,28.3,28.39,28.16,28.26,15409,0
+LNC_D.US,D,20240312,000000,28.28,28.38,28.02,28.25,15673,0
+LNC_D.US,D,20240313,000000,28.26,28.26,27.99,28.02,26176,0
+LNC_D.US,D,20240314,000000,28.1,28.1,27.87,27.96,11245,0
+LNC_D.US,D,20240315,000000,28.04,28.1,27.76,27.86,28672,0
+LNC_D.US,D,20240318,000000,28.02,28.02,27.74,27.8,51958,0
+LNC_D.US,D,20240319,000000,27.89,27.965,27.7,27.75,58448,0
+LNC_D.US,D,20240320,000000,27.84,27.94,27.71,27.71,56735,0
+LNC_D.US,D,20240321,000000,27.8,27.9372,27.73,27.75,37028,0
+LNC_D.US,D,20240322,000000,27.9,27.9699,27.72,27.72,31097,0
+LNC_D.US,D,20240325,000000,27.7,27.7,27.1,27.23,104728,0
+LNC_D.US,D,20240326,000000,27.3,27.41,27.14,27.33,48107,0
+LNC_D.US,D,20240327,000000,27.36,27.72,27.23,27.69,116134,0
+LNC_D.US,D,20240328,000000,27.6,27.8,27.48,27.57,58381,0
+LNC_D.US,D,20240401,000000,27.61,27.8,27.32,27.67,32077,0
+LNC_D.US,D,20240402,000000,27.51,28.1,27.36,27.89,45550,0
+LNC_D.US,D,20240403,000000,27.76,27.94,27.6001,27.75,16430,0
+LNC_D.US,D,20240404,000000,27.84,27.99,27.68,27.83,20316,0
+LNC_D.US,D,20240405,000000,27.83,28.02,27.59,27.96,13400,0
+LNC_D.US,D,20240408,000000,28.02,28.02,27.82,27.91,10908,0
+LNC_D.US,D,20240409,000000,27.93,27.9487,27.78,27.91,8655,0
+LNC_D.US,D,20240410,000000,27.78,27.78,27.15,27.57,31053,0
+LNC_D.US,D,20240411,000000,27.42,27.42,26.73,26.9,105309,0
+LNC_D.US,D,20240412,000000,26.87,27.16,26.87,27.085,68015,0
+LNC_D.US,D,20240415,000000,27.15,27.15,26.81,26.89,124948,0
+LNC_D.US,D,20240416,000000,26.85,27.1499,26.85,26.95,48590,0
+LNC_D.US,D,20240417,000000,27.04,27.4007,27.04,27.06,16656,0
+LNC_D.US,D,20240418,000000,27.19,27.2199,26.98,27.06,24242,0
+LNC_D.US,D,20240419,000000,27.17,27.3493,26.9775,27,80760,0
+LNC_D.US,D,20240422,000000,26.97,27.2473,26.97,27.135,9835,0
+LNC_D.US,D,20240423,000000,27.23,27.55,27.23,27.55,11401,0
+LNC_D.US,D,20240424,000000,27.55,27.55,27.2813,27.37,6375,0
+LNC_D.US,D,20240425,000000,27.32,27.32,26.93,27.19,12238,0
+LNC_D.US,D,20240426,000000,27.16,27.28,26.935,27.05,12971,0
+LNC_D.US,D,20240429,000000,27.09,27.24,27.0007,27.24,10138,0
+LNC_D.US,D,20240430,000000,27.26,27.26,26.9,26.95,34935,0
+LNC_D.US,D,20240501,000000,27.02,27.21,26.91,27.2,20965,0
+LNC_D.US,D,20240502,000000,27.21,27.66,27.14,27.58,38015,0
+LNC_D.US,D,20240503,000000,27.79,27.79,27.52,27.75,7843,0
+LNC_D.US,D,20240506,000000,27.79,28.565,27.7501,28.3,72759,0
+LNC_D.US,D,20240507,000000,28.45,28.85,28.35,28.68,175959,0
+LNC_D.US,D,20240508,000000,28.6,28.65,28.35,28.43,38042,0
+LNC_D.US,D,20240509,000000,28.5,28.52,28.3,28.43,16730,0
+LNC_D.US,D,20240510,000000,28.5,28.58,28.43,28.49,18522,0
+LNC_D.US,D,20240513,000000,28.62,28.73,28.5,28.67,17393,0
+LNC_D.US,D,20240514,000000,28.26,28.29,28.01,28.03,28279,0
+LNC_D.US,D,20240515,000000,28.25,28.28,28.04,28.11,24712,0
+LNC_D.US,D,20240516,000000,28.01,28.27,27.99,28.07,40788,0
+LNC_D.US,D,20240517,000000,27.96,28.1,27.85,27.9,17100,0
+LNC_D.US,D,20240520,000000,28.08,28.1494,27.9494,27.975,15854,0
+LNC_D.US,D,20240521,000000,28.12,28.12,27.76,27.78,28493,0
+LNC_D.US,D,20240522,000000,27.88,28.2058,27.76,27.76,16168,0
+LNC_D.US,D,20240523,000000,28,28,27.49,27.64,34354,0
+LNC_D.US,D,20240524,000000,27.71,28.0359,27.6313,27.7401,28545,0
+LNC_D.US,D,20240528,000000,27.91,27.91,27.61,27.64,34814,0
+LNC_D.US,D,20240529,000000,27.6,27.6,27.34,27.49,17458,0
+LNC_D.US,D,20240530,000000,27.61,27.8394,27.47,27.81,12855,0
+LNC_D.US,D,20240531,000000,27.95,28.4,27.85,27.85,100892,0
+LNC_D.US,D,20240603,000000,28.16,28.265,27.8401,28.02,32253,0
+LNC_D.US,D,20240604,000000,28.09,28.17,28.02,28.05,12029,0
+LNC_D.US,D,20240605,000000,28.03,28.16,27.81,28.08,23578,0
+LNC_D.US,D,20240606,000000,28.06,28.3319,28.06,28.24,27207,0
+LNC_D.US,D,20240607,000000,28.24,28.24,28.08,28.12,12129,0
+LNC_D.US,D,20240610,000000,28.18,28.18,27.78,27.85,15130,0
+LNC_D.US,D,20240611,000000,27.95,27.95,27.69,27.7,34176,0
+LNC_D.US,D,20240612,000000,28,28.12,27.82,27.82,18439,0
+LNC_D.US,D,20240613,000000,27.91,28.02,27.77,27.83,18684,0
+LNC_D.US,D,20240614,000000,27.94,28.0593,27.8,27.87,14705,0
+LNC_D.US,D,20240617,000000,27.87,27.9383,27.67,27.82,28628,0
+LNC_D.US,D,20240618,000000,27.92,28.12,27.8,27.93,54155,0
+LNC_D.US,D,20240620,000000,27.82,28.12,27.77,28.03,28057,0
+LNC_D.US,D,20240621,000000,28,28.49,28,28.39,132263,0
+LNC_D.US,D,20240624,000000,28.38,28.5094,28.25,28.3,17184,0
+LNC_D.US,D,20240625,000000,28.33,28.37,28.205,28.28,30796,0
+LNC_D.US,D,20240626,000000,28.27,28.28,28.14,28.24,11518,0
+LNC_D.US,D,20240627,000000,28.37,28.37,28.1615,28.19,13479,0
+LNC_D.US,D,20240628,000000,28.35,28.4272,27.95,27.95,36243,0
+LNC_D.US,D,20240701,000000,28.02,28.1819,27.82,27.89,35312,0
+LNC_D.US,D,20240702,000000,27.99,28.05,27.8056,27.9707,16961,0
+LNC_D.US,D,20240703,000000,28.11,28.129,27.9498,28.07,14689,0
+LNC_D.US,D,20240705,000000,28.07,28.38,28.07,28.26,10192,0
+LNC_D.US,D,20240708,000000,28.3,28.3,28.0216,28.11,15865,0
+LNC_D.US,D,20240709,000000,28.22,28.22,28.03,28.06,17367,0
+LNC_D.US,D,20240710,000000,28.16,28.1883,27.99,28.04,29239,0
+LNC_D.US,D,20240711,000000,28.2,28.225,27.97,28.09,41900,0
+LNC_D.US,D,20240712,000000,28.17,28.24,28,28.01,8376,0
+LNC_D.US,D,20240715,000000,28.06,28.06,27.9,27.97,13497,0
+LNC_D.US,D,20240716,000000,28.1,28.1,27.9001,28.0698,16961,0
+LNC_D.US,D,20240717,000000,28.07,28.0973,27.78,27.95,22134,0
+LNC_D.US,D,20240718,000000,27.97,28.02,27.8301,27.94,16778,0
+LNC_D.US,D,20240719,000000,28.01,28.01,27.86,27.87,6858,0
+LNC_D.US,D,20240722,000000,27.98,28.0025,27.81,27.82,38439,0
+LNC_D.US,D,20240723,000000,27.89,27.89,27.8,27.82,10311,0
+LNC_D.US,D,20240724,000000,27.87,27.92,27.64,27.68,12552,0
+LNC_D.US,D,20240725,000000,27.8,27.8552,27.71,27.77,11895,0
+LNC_D.US,D,20240726,000000,27.77,27.9795,27.77,27.79,9621,0
+LNC_D.US,D,20240729,000000,27.78,27.9,27.78,27.9,8316,0
+LNC_D.US,D,20240730,000000,28,28,27.7602,27.84,9493,0
+LNC_D.US,D,20240731,000000,27.94,27.94,27.67,27.75,784093,0
+LNC_D.US,D,20240801,000000,27.85,28.01,27.74,27.86,72436,0
+LNC_D.US,D,20240802,000000,27.83,28.01,27.67,28.01,54447,0
+LNC_D.US,D,20240805,000000,27.74,27.84,27.545,27.77,23083,0
+LNC_D.US,D,20240806,000000,27.85,27.93,27.6,27.76,40085,0
+LNC_D.US,D,20240807,000000,27.87,27.87,27.77,27.82,16031,0
+LNC_D.US,D,20240808,000000,27.92,27.92,27.72,27.81,21694,0
+LNC_D.US,D,20240809,000000,27.92,27.92,27.6101,27.67,35031,0
+LNC_D.US,D,20240812,000000,27.7,27.7587,27.57,27.57,14571,0
+LNC_D.US,D,20240813,000000,27.66,27.835,27.65,27.7,20528,0
+LNC_D.US,D,20240814,000000,27.81,27.96,27.64,27.8,24242,0
+LNC_D.US,D,20240815,000000,27.38,27.4,27.2,27.2,101990,0
+LNC_D.US,D,20240816,000000,27.33,27.33,27.18,27.21,41083,0
+LNC_D.US,D,20240819,000000,27.31,27.47,27.1301,27.24,54036,0
+LNC_D.US,D,20240820,000000,27.21,27.29,27.16,27.2,16893,0
+LNC_D.US,D,20240821,000000,27.23,27.34,27.16,27.2195,39529,0
+LNC_D.US,D,20240822,000000,27.24,27.24,27.1,27.11,24102,0
+LNC_D.US,D,20240823,000000,27.18,27.32,27.17,27.23,23186,0
+LNC_D.US,D,20240826,000000,27.3,27.4137,27.21,27.39,25979,0
+LNC_D.US,D,20240827,000000,27.38,27.47,27.32,27.47,15289,0
+LNC_D.US,D,20240828,000000,27.47,27.59,27.435,27.55,39444,0
+LNC_D.US,D,20240829,000000,27.61,27.63,27.5306,27.58,10830,0
+LNC_D.US,D,20240830,000000,27.61,27.64,27.35,27.39,82857,0
+LNC_D.US,D,20240903,000000,27.54,27.6,27.44,27.47,28606,0
+LNC_D.US,D,20240904,000000,27.55,27.65,27.55,27.63,9518,0
+LNC_D.US,D,20240905,000000,27.63,27.78,27.62,27.74,20129,0
+LNC_D.US,D,20240906,000000,27.69,27.76,27.51,27.71,15426,0
+LNC_D.US,D,20240909,000000,27.77,27.88,27.71,27.79,15756,0
+LNC_D.US,D,20240910,000000,27.86,27.94,27.6,27.83,16404,0
+LNC_D.US,D,20240911,000000,27.89,28,27.64,27.97,14409,0
+LNC_D.US,D,20240912,000000,27.97,28.12,27.97,28.1,19960,0
+LNC_D.US,D,20240913,000000,28.15,28.255,28.1287,28.25,27410,0
+LNC_D.US,D,20240916,000000,28.25,28.5,28.25,28.5,16510,0
+LNC_D.US,D,20240917,000000,28.56,28.7,28.45,28.5438,29188,0
+LNC_D.US,D,20240918,000000,28.63,28.63,28.3471,28.35,30295,0
+LNC_D.US,D,20240919,000000,28.47,28.62,28.3701,28.4001,15686,0
+LNC_D.US,D,20240920,000000,28.53,28.53,28.35,28.49,26123,0
+LNC_D.US,D,20240923,000000,28.56,28.56,28.28,28.49,15990,0
+LNC_D.US,D,20240924,000000,28.46,28.54,28.3158,28.4,18145,0
+LNC_D.US,D,20240925,000000,28.48,28.5,28.34,28.35,18706,0
+LNC_D.US,D,20240926,000000,28.44,28.44,28.1101,28.38,15617,0
+LNC_D.US,D,20240927,000000,28.38,28.54,28.17,28.4,41412,0
+LNC_D.US,D,20240930,000000,28.48,28.48,28.06,28.27,71136,0
+LNC_D.US,D,20241001,000000,28.38,28.43,28.26,28.33,23902,0
+LNC_D.US,D,20241002,000000,28.35,28.45,28.26,28.38,32343,0
+LNC_D.US,D,20241003,000000,28.38,28.46,28.32,28.35,13808,0
+LNC_D.US,D,20241004,000000,28.39,28.39,28.1758,28.27,14447,0
+LNC_D.US,D,20241007,000000,28.27,28.27,28.02,28.25,27021,0
+LNC_D.US,D,20241008,000000,28.24,28.45,28.16,28.45,18745,0
+LNC_D.US,D,20241009,000000,28.45,28.55,28.25,28.55,16972,0
+LNC_D.US,D,20241010,000000,28.54,28.55,28.43,28.52,26018,0
+LNC_D.US,D,20241011,000000,28.47,28.64,28.44,28.6,20879,0
+LNC_D.US,D,20241014,000000,28.59,28.59,28.53,28.59,8732,0
+LNC_D.US,D,20241015,000000,28.59,28.78,28.59,28.71,14355,0
+LNC_D.US,D,20241016,000000,28.76,28.875,28.7299,28.86,17291,0
+LNC_D.US,D,20241017,000000,28.82,28.89,28.61,28.76,18664,0
+LNC_D.US,D,20241018,000000,28.72,28.84,28.68,28.68,10866,0
+LNC_D.US,D,20241021,000000,28.67,28.67,28.42,28.49,30650,0
+LNC_D.US,D,20241022,000000,28.62,28.67,28.3215,28.53,24821,0
+LNC_D.US,D,20241023,000000,28.42,28.5377,28.28,28.38,9214,0
+LNC_D.US,D,20241024,000000,28.41,28.54,28.41,28.475,10902,0
+LNC_D.US,D,20241025,000000,28.59,28.64,28.41,28.49,17282,0
+LNC_D.US,D,20241028,000000,28.42,28.64,28.42,28.55,10688,0
+LNC_D.US,D,20241029,000000,28.37,28.62,28.26,28.52,13439,0
+LNC_D.US,D,20241030,000000,28.63,28.825,28.5165,28.56,19637,0
+LNC_D.US,D,20241031,000000,28.63,28.63,28.31,28.33,68917,0
+LNC_D.US,D,20241101,000000,28.48,28.48,28.21,28.31,28079,0
+LNC_D.US,D,20241104,000000,28.5,28.66,28.4201,28.54,28200,0
+LNC_D.US,D,20241105,000000,28.63,28.75,28.57,28.7,26763,0
+LNC_D.US,D,20241106,000000,28.53,28.6275,28.17,28.41,38071,0
+LNC_D.US,D,20241107,000000,28.59,28.65,28.456,28.61,13867,0
+LNC_D.US,D,20241108,000000,28.67,28.83,28.67,28.77,19330,0
+LNC_D.US,D,20241111,000000,28.7143,28.85,28.5,28.61,15878,0
+LNC_D.US,D,20241112,000000,28.517206,28.6799,28.355,28.42,33188,0
+LNC_D.US,D,20241113,000000,28.38,28.56,28.38,28.45,32056,0
+LNC_D.US,D,20241114,000000,28.44,28.49,28.23,28.34,19827,0
+LNC_D.US,D,20241115,000000,27.73,27.96,27.63,27.85,168010,0
+LNC_D.US,D,20241118,000000,27.95,27.97,27.74,27.77,22784,0
+LNC_D.US,D,20241119,000000,27.811,27.85,27.58,27.6,21882,0
+LNC_D.US,D,20241120,000000,27.5376,27.5376,27.32,27.53,21948,0
+LNC_D.US,D,20241121,000000,27.525,27.81,27.4935,27.81,18675,0
+LNC_D.US,D,20241122,000000,27.8825,27.99,27.78,27.97,21330,0
+LNC_D.US,D,20241125,000000,28.04,28.1625,27.99,27.99,18276,0
+LNC_D.US,D,20241126,000000,27.95,28.03,27.75,27.82,20398,0
+LNC_D.US,D,20241127,000000,27.86,28.0384,27.82,28,21577,0
+LNC_D.US,D,20241129,000000,28.01,28.39,27.9201,28.3,70668,0
+LNC_D.US,D,20241202,000000,28.1932,28.2799,28.04,28.07,38069,0
+LNC_D.US,D,20241203,000000,28.04,28.0499,27.86,27.89,17745,0
+LNC_D.US,D,20241204,000000,27.95,28.0367,27.86,27.9,29123,0
+LNC_D.US,D,20241205,000000,27.89,28.18,27.89,27.92,30010,0
+LNC_D.US,D,20241206,000000,28.04,28.1,27.85,27.88,19451,0
+LNC_D.US,D,20241209,000000,27.9899,27.9899,27.66,27.8,41850,0
+LNC_D.US,D,20241210,000000,27.715,27.85,27.6618,27.82,36646,0
+LNC_D.US,D,20241211,000000,27.9094,28.18,27.74,27.82,27758,0
+LNC_D.US,D,20241212,000000,28.0303,28.0303,27.73,27.82,40597,0
+LNC_D.US,D,20241213,000000,27.94,27.97,27.47,27.47,39247,0
+LNC_D.US,D,20241216,000000,27.48,27.79,27.48,27.69,55669,0
+LNC_D.US,D,20241217,000000,27.695,27.75,27.65,27.69,31927,0
+LNC_D.US,D,20241218,000000,27.6516,27.8412,27.31,27.43,29857,0
+LNC_D.US,D,20241219,000000,27.57,27.58,27.11,27.29,46494,0
+LNC_D.US,D,20241220,000000,27.49,27.6524,27.35,27.63,25751,0
+LNC_D.US,D,20241223,000000,27.63,27.86,27.4401,27.6,49785,0
+LNC_D.US,D,20241224,000000,27.51,27.78,27.47,27.66,14510,0
+LNC_D.US,D,20241226,000000,27.64,27.65,27.45,27.56,19722,0
+LNC_D.US,D,20241227,000000,27.42,27.74,27.29,27.32,28184,0
+LNC_D.US,D,20241230,000000,27.39,27.7,27.32,27.52,26915,0
+LNC_D.US,D,20241231,000000,27.52,27.7,27.22,27.39,175158,0
+LNC_D.US,D,20250102,000000,27.54,27.8,27.51,27.73,25325,0
+LNC_D.US,D,20250103,000000,27.73,28.11,27.64,27.9,12363,0
+LNC_D.US,D,20250106,000000,27.91,28.04,27.76,27.82,25632,0
+LNC_D.US,D,20250107,000000,27.922,27.9367,27.54,27.61,21162,0
+LNC_D.US,D,20250108,000000,27.58,27.72,27.39,27.39,21477,0
+LNC_D.US,D,20250110,000000,27.34,27.52,27.09,27.21,54848,0
+LNC_D.US,D,20250113,000000,27.18,27.2,26.92,27.08,42098,0
+LNC_D.US,D,20250114,000000,27.11,27.45,27.09,27.36,21733,0
+LNC_D.US,D,20250115,000000,27.78,27.78,27.1501,27.69,16503,0
+LNC_D.US,D,20250116,000000,27.77,27.8484,27.56,27.56,22428,0
+LNC_D.US,D,20250117,000000,27.67,27.68,27.38,27.38,17704,0
+LNC_D.US,D,20250121,000000,27.4101,27.72,27.4101,27.69,26377,0
+LNC_D.US,D,20250122,000000,27.5388,27.72,27.47,27.53,12654,0
+LNC_D.US,D,20250123,000000,27.47,27.6112,27.4,27.42,18092,0
+LNC_D.US,D,20250124,000000,27.525,27.6275,27.42,27.52,14851,0
+LNC_D.US,D,20250127,000000,27.59,27.65,27.43,27.45,30541,0
+LNC_D.US,D,20250128,000000,27.65,27.7499,27.35,27.36,15978,0
+LNC_D.US,D,20250129,000000,27.4,27.4,27.1,27.12,20120,0
+LNC_D.US,D,20250130,000000,27.13,27.4099,27.07,27.3,16027,0
+LNC_D.US,D,20250131,000000,27.34,27.38,27.12,27.2,22869,0
+LNC_D.US,D,20250203,000000,27.21,27.3936,27.1001,27.21,16649,0
+LNC_D.US,D,20250204,000000,27.28,27.3923,27.185,27.36,18051,0
+LNC_D.US,D,20250205,000000,27.38,27.7,27.35,27.7,21829,0
+LNC_D.US,D,20250206,000000,27.675,27.73,27.52,27.67,18682,0
+LNC_D.US,D,20250207,000000,27.51,27.7,27.51,27.7,20458,0
+LNC_D.US,D,20250210,000000,27.6999,27.82,27.6,27.79,13867,0
+LNC_D.US,D,20250211,000000,27.77,27.79,27.66,27.74,17901,0
+LNC_D.US,D,20250212,000000,27.63,27.7,27.53,27.57,9891,0
+LNC_D.US,D,20250213,000000,27.675,27.86,27.6,27.77,36622,0
+LNC_D.US,D,20250214,000000,27.34,27.3687,27.12,27.17,21974,0
+LNC_D.US,D,20250218,000000,27.15,27.18,26.95,26.96,36297,0
+LNC_D.US,D,20250219,000000,27.0563,27.07,26.8,26.82,37669,0
+LNC_D.US,D,20250220,000000,26.91,27,26.8348,26.96,33392,0
+LNC_D.US,D,20250221,000000,26.98,27.06,26.85,26.9,25949,0
+LNC_D.US,D,20250224,000000,26.89,27.03,26.87,26.99,29774,0
+LNC_D.US,D,20250225,000000,27.1107,27.17,27.04,27.05,22372,0
+LNC_D.US,D,20250226,000000,27.05,27.145,26.9,27.05,38048,0
+LNC_D.US,D,20250227,000000,27.04,27.1654,26.83,26.86,19764,0
+LNC_D.US,D,20250228,000000,26.9585,26.98,26.8,26.9,41471,0
+LNC_D.US,D,20250303,000000,27.0699,27.07,26.84,26.86,27958,0
+LNC_D.US,D,20250304,000000,26.75,27.2,26.6111,27.04,53207,0
+LNC_D.US,D,20250305,000000,27.07,27.07,26.87,27.02,17865,0
+LNC_D.US,D,20250306,000000,27.04,27.04,26.81,26.86,22997,0
+LNC_D.US,D,20250307,000000,26.89,26.98,26.77,26.87,22247,0
+LNC_D.US,D,20250310,000000,26.81,26.9343,26.75,26.82,22519,0
+LNC_D.US,D,20250311,000000,26.745,26.83,26.72,26.8,16756,0
+LNC_D.US,D,20250312,000000,26.8,27.1174,26.72,27.05,28685,0
+LNC_D.US,D,20250313,000000,27.02,27.16,26.83,27.1,41135,0
+LNC_D.US,D,20250314,000000,27.03,27.27,26.9692,27.27,22962,0
+LNC_D.US,D,20250317,000000,27.31,27.37,27.14,27.3,27448,0
+LNC_D.US,D,20250318,000000,27.35,27.35,27.12,27.22,35459,0
+LNC_D.US,D,20250319,000000,27.17,27.215,27,27.12,19066,0
+LNC_D.US,D,20250320,000000,27.11,27.21,26.9,27.02,34028,0
+LNC_D.US,D,20250321,000000,27.04,27.26,26.94,26.94,40417,0
+LNC_D.US,D,20250324,000000,27.045,27.09,26.88,26.94,34132,0
+LNC_D.US,D,20250325,000000,26.995,27.07,26.95,27.02,26177,0
+LNC_D.US,D,20250326,000000,27.05,27.1916,26.86,26.9,30804,0
+LNC_D.US,D,20250327,000000,26.89,27.0479,26.59,26.75,78483,0
+LNC_D.US,D,20250328,000000,26.81,26.9299,26.68,26.7,43250,0
+LNC_D.US,D,20250331,000000,26.8515,26.8515,26.54,26.6,196480,0
+LNC_D.US,D,20250401,000000,26.63,26.75,26.62,26.67,40245,0
+LNC_D.US,D,20250402,000000,26.68,26.76,26.58,26.71,25529,0
+LNC_D.US,D,20250403,000000,26.45,26.6,26.3718,26.58,59438,0
+LNC_D.US,D,20250404,000000,26.32,26.56,26.27,26.48,48789,0
+LNC_D.US,D,20250407,000000,25.89,26.65,25.78,26.23,81830,0
+LNC_D.US,D,20250408,000000,26.3,26.5,26.2499,26.34,75311,0
+LNC_D.US,D,20250409,000000,26.2277,27.15,26.16,26.93,92315,0
+LNC_D.US,D,20250410,000000,26.677,26.9087,26.3728,26.6,29303,0
+LNC_D.US,D,20250411,000000,26.5,26.99,26.42,26.55,32691,0
+LNC_D.US,D,20250414,000000,26.775,26.775,26.5673,26.7,28048,0
+LNC_D.US,D,20250415,000000,26.6257,26.7999,26.55,26.7,23842,0
+LNC_D.US,D,20250416,000000,26.7,26.88,26.5286,26.665,25679,0
+LNC_D.US,D,20250417,000000,26.81,26.92,26.6301,26.69,36892,0
+LNC_D.US,D,20250421,000000,26.78,26.9199,26.6,26.6,23980,0
+LNC_D.US,D,20250422,000000,26.89,26.89,26.6247,26.75,16564,0
+LNC_D.US,D,20250423,000000,26.7664,27.07,26.7206,26.85,19330,0
+LNC_D.US,D,20250424,000000,26.945,27.05,26.85,26.97,11254,0
+LNC_D.US,D,20250425,000000,26.925,27.05,26.8001,27.0415,11953,0
+LNC_D.US,D,20250428,000000,27.02,27.08,26.8211,27.0079,9424,0
+LNC_D.US,D,20250429,000000,26.925,27.03,26.92,26.96,11146,0
+LNC_D.US,D,20250430,000000,26.875,27.495,26.61,27.12,56100,0
+LNC_D.US,D,20250501,000000,27.21,27.28,26.78,27.06,29133,0
+LNC_D.US,D,20250502,000000,27.0455,27.23,26.75,26.98,34155,0
+LNC_D.US,D,20250505,000000,26.9,27.0675,26.66,26.69,20753,0
+LNC_D.US,D,20250506,000000,26.9,27.02,26.69,26.8,23441,0
+LNC_D.US,D,20250507,000000,26.9,26.95,26.74,26.923,15344,0
+LNC_D.US,D,20250508,000000,27.1537,27.26,26.98,27.09,31422,0
+LNC_D.US,D,20250509,000000,27.0114,27.18,26.99,27.115,38323,0
+LNC_D.US,D,20250512,000000,27.1565,27.37,27.05,27.25,24654,0
+LNC_D.US,D,20250513,000000,27.35,27.35,27.24,27.3,20316,0
+LNC_D.US,D,20250514,000000,27.32,27.37,27.155,27.22,19405,0
+LNC_D.US,D,20250515,000000,26.5563,26.81,26.48,26.56,47791,0
+LNC_D.US,D,20250516,000000,26.5598,26.6799,26.43,26.51,29306,0
+LNC_D.US,D,20250519,000000,26.65,26.71,26.51,26.71,22004,0
+LNC_D.US,D,20250520,000000,26.71,27.22,26.69,26.77,45303,0
+LNC_D.US,D,20250521,000000,26.825,26.95,26.38,26.47,53153,0
+LNC_D.US,D,20250522,000000,26.38,26.9,26.38,26.79,52861,0
+LNC_D.US,D,20250523,000000,26.8729,26.8729,26.7,26.79,13223,0
+LNC_D.US,D,20250527,000000,26.96,27.09,26.8,26.93,13418,0
+LNC_D.US,D,20250528,000000,26.84,26.99,26.74,26.77,18767,0
+LNC_D.US,D,20250529,000000,27.1,27.1,26.63,26.67,25321,0
+LNC_D.US,D,20250530,000000,26.6781,26.9,26.65,26.7,126331,0
+LNC_D.US,D,20250602,000000,26.8161,26.92,26.62,26.69,27972,0
+LNC_D.US,D,20250603,000000,26.785,26.83,26.51,26.69,28428,0
+LNC_D.US,D,20250604,000000,26.7037,27.355,26.69,27,139876,0
+LNC_D.US,D,20250605,000000,27.13,27.23,26.98,27.01,49727,0
+LNC_D.US,D,20250606,000000,27.25,27.25,26.8,26.82,44474,0
+LNC_D.US,D,20250609,000000,26.89,27,26.825,26.85,15227,0
+LNC_D.US,D,20250610,000000,26.8952,26.92,26.75,26.77,10319,0
+LNC_D.US,D,20250611,000000,26.9381,26.9381,26.51,26.58,18131,0
+LNC_D.US,D,20250612,000000,26.65,26.68,26.5308,26.67,22074,0
+LNC_D.US,D,20250613,000000,26.5764,26.6,26.45,26.54,22638,0
+LNC_D.US,D,20250616,000000,26.6,26.7673,26.47,26.52,23830,0
+LNC_D.US,D,20250617,000000,26.74,26.8347,26.6,26.67,56414,0
+LNC_D.US,D,20250618,000000,26.65,26.87,26.63,26.75,31359,0
+LNC_D.US,D,20250620,000000,26.76,26.8886,26.72,26.72,41032,0
+LNC_D.US,D,20250623,000000,26.84,26.85,26.53,26.61,20751,0
+LNC_D.US,D,20250624,000000,26.75,26.89,26.632,26.73,38044,0
+LNC_D.US,D,20250625,000000,26.7263,26.77,26.58,26.59,110798,0
+LNC_D.US,D,20250626,000000,26.686,26.8078,26.52,26.69,24394,0
+LNC_D.US,D,20250627,000000,26.6932,26.76,26.515,26.56,51593,0
+LNC_D.US,D,20250630,000000,26.6,26.89,26.58,26.61,144664,0
+LNC_D.US,D,20250701,000000,26.7604,26.7604,26.63,26.66,30615,0
+LNC_D.US,D,20250702,000000,26.72,26.87,26.66,26.76,51707,0
+LNC_D.US,D,20250703,000000,26.8381,26.8599,26.73,26.76,10095,0
+LNC_D.US,D,20250707,000000,26.74,26.8273,26.7,26.77,24792,0
+LNC_D.US,D,20250708,000000,26.77,26.8249,26.72,26.75,22442,0
+LNC_D.US,D,20250709,000000,26.79,26.85,26.72,26.74,21589,0
+LNC_D.US,D,20250710,000000,26.754,26.8292,26.69,26.73,19556,0
+LNC_D.US,D,20250711,000000,26.69,26.8782,26.65,26.66,36557,0
+LNC_D.US,D,20250714,000000,26.8,26.8,26.63,26.67,33621,0
+LNC_D.US,D,20250715,000000,26.65,26.74,26.5606,26.7,15483,0
+LNC_D.US,D,20250716,000000,26.6253,26.72,26.5801,26.65,15608,0
+LNC_D.US,D,20250717,000000,26.6153,27.12,26.6153,27.12,98555,0
+LNC_D.US,D,20250718,000000,27.08,27.48,26.8214,27.44,58315,0
+LNC_D.US,D,20250721,000000,27.415,27.54,27.1901,27.43,55383,0
+LNC_D.US,D,20250722,000000,27.33,27.49,27.05,27.26,29655,0
+LNC_D.US,D,20250723,000000,27.285,27.3818,27.18,27.22,13436,0
+LNC_D.US,D,20250724,000000,27.3699,27.37,27.24,27.245,21305,0
+LNC_D.US,D,20250725,000000,27.279,27.48,27.2043,27.4,20201,0
+LNC_D.US,D,20250728,000000,27.4,27.49,27.11,27.2,25669,0
+LNC_D.US,D,20250729,000000,27.23,27.35,27.1799,27.29,18536,0
+LNC_D.US,D,20250730,000000,27.24,27.37,27.13,27.26,20521,0
+LNC_D.US,D,20250731,000000,27.25,27.39,27.18,27.33,50706,0
+LNC_D.US,D,20250801,000000,27.3,27.37,27.05,27.24,18757,0
+LNC_D.US,D,20250804,000000,27.36,27.575,27.26,27.48,40058,0
+LNC_D.US,D,20250805,000000,27.5593,27.5593,27.2,27.31,20798,0
+LNC_D.US,D,20250806,000000,27.4113,27.4431,27.28,27.32,21316,0
+LNC_D.US,D,20250807,000000,27.35,27.4,27.25,27.35,23741,0
+LNC_D.US,D,20250808,000000,27.3,27.44,27.28,27.42,14122,0
+LNC_D.US,D,20250811,000000,27.3552,27.42,27.3,27.352,18297,0
+LNC_D.US,D,20250812,000000,27.41,27.56,27.35,27.46,15455,0
+LNC_D.US,D,20250813,000000,27.46,27.66,27.408,27.5,36566,0
+LNC_D.US,D,20250814,000000,27.5101,27.5599,27.36,27.52,18436,0
+LNC_D.US,D,20250815,000000,26.945,27.3728,26.91,26.98,32721,0
+LNC_D.US,D,20250818,000000,27.1599,27.24,27.0579,27.18,45129,0
+LNC_D.US,D,20250819,000000,27.22,27.34,27.2,27.28,26231,0
+LNC_D.US,D,20250820,000000,27.35,27.3699,27.1799,27.26,22113,0
+LNC_D.US,D,20250821,000000,27.1864,27.3096,27.06,27.06,17468,0
+LNC_D.US,D,20250822,000000,27.225,27.35,27.12,27.16,13309,0
+LNC_D.US,D,20250825,000000,27.27,27.28,27.065,27.26,15389,0
+LNC_D.US,D,20250826,000000,27.2,27.2141,27.01,27.03,38739,0
+LNC_D.US,D,20250827,000000,27.0854,27.125,26.77,26.89,21568,0
+LNC_D.US,D,20250828,000000,26.9,26.961,26.79,26.81,16178,0
+LNC_D.US,D,20250829,000000,26.73,26.98,26.73,26.85,60337,0
+LNC_D.US,D,20250902,000000,26.9,27.168,26.85,26.93,21753,0
+LNC_D.US,D,20250903,000000,26.9871,27.0999,26.95,26.95,21456,0
+LNC_D.US,D,20250904,000000,27.0625,27.0654,26.9676,26.99,26843,0
+LNC_D.US,D,20250905,000000,27.178,27.2447,27.0022,27.02,35094,0
+LNC_D.US,D,20250908,000000,27.085,27.085,26.92,26.96,36099,0
+LNC_D.US,D,20250909,000000,26.96,27.12,26.92,27.06,13910,0
+LNC_D.US,D,20250910,000000,27.1,27.19,26.64,26.71,89999,0
+LNC_D.US,D,20250911,000000,26.7998,26.85,26.69,26.72,82924,0
+LNC_D.US,D,20250912,000000,26.86,26.92,26.75,26.92,16711,0
+LNC_D.US,D,20250915,000000,26.9,26.99,26.85,26.99,28570,0
+LNC_D.US,D,20250916,000000,27.02,27.0399,26.95,26.98,28199,0
+LNC_D.US,D,20250917,000000,27,27.08,26.93,26.93,22838,0
+LNC_D.US,D,20250918,000000,26.97,27.0703,26.9503,27.0703,29505,0
+LNC_D.US,D,20250919,000000,27.035,27.2,27.01,27.2,19228,0
+LNC_D.US,D,20250922,000000,27.2265,27.25,27.0601,27.21,17944,0
+LNC_D.US,D,20250923,000000,27.2291,27.24,27,27.18,19360,0
+LNC_D.US,D,20250924,000000,27.0601,27.16,26.97,26.97,21360,0
+LNC_D.US,D,20250925,000000,27.0499,27.21,26.64,26.7,88565,0
+LNC_D.US,D,20250926,000000,26.62,26.74,26.53,26.74,73211,0
+LNC_D.US,D,20250929,000000,26.67,26.84,26.61,26.75,22528,0
+LNC_D.US,D,20250930,000000,26.75,26.84,26.61,26.67,68842,0
+LNC_D.US,D,20251001,000000,26.75,26.89,26.67,26.87,36573,0
+LNC_D.US,D,20251002,000000,26.89,26.9,26.77,26.83,22101,0
+LNC_D.US,D,20251003,000000,26.8037,26.9094,26.75,26.8,30192,0
+LNC_D.US,D,20251006,000000,26.785,26.83,26.68,26.79,38721,0
+LNC_D.US,D,20251007,000000,26.815,26.8887,26.75,26.81,21750,0
+LNC_D.US,D,20251008,000000,26.8499,26.92,26.77,26.86,21147,0
+LNC_D.US,D,20251009,000000,26.86,26.9,26.77,26.78,23721,0
+LNC_D.US,D,20251010,000000,26.84,26.9199,26.7,26.78,20106,0
+LNC_D.US,D,20251013,000000,26.88,27,26.6701,26.96,20534,0
+LNC_D.US,D,20251014,000000,26.92,27.015,26.88,26.97,32852,0
+LNC_D.US,D,20251015,000000,26.95,27.05,26.89,26.97,18734,0
+LNC_D.US,D,20251016,000000,26.9322,26.98,26.79,26.94,28226,0
+LNC_D.US,D,20251017,000000,26.83,27.04,26.83,26.91,27466,0
+LNC_D.US,D,20251020,000000,26.9272,27,26.8801,26.9,17324,0
+LNC_D.US,D,20251021,000000,26.9056,26.97,26.9056,26.91,9291,0
+LNC_D.US,D,20251022,000000,26.935,26.97,26.86,26.94,20652,0
+LNC_D.US,D,20251023,000000,26.91,27.14,26.8895,27.06,33408,0
+LNC_D.US,D,20251024,000000,27.07,27.1,26.95,27,15374,0
+LNC_D.US,D,20251027,000000,27.07,27.1299,27,27.1,25347,0
+LNC_D.US,D,20251028,000000,27.14,27.14,27.02,27.07,10199,0
+LNC_D.US,D,20251029,000000,27.08,27.13,27.02,27.1,12884,0
+LNC_D.US,D,20251030,000000,27.13,27.13,27.05,27.11,20508,0
+LNC_D.US,D,20251031,000000,27.0862,27.1399,27,27.09,34687,0
+LNC_D.US,D,20251103,000000,27.119,27.14,27.0133,27.12,16765,0
+LNC_D.US,D,20251104,000000,27.05,27.18,26.99,27.18,27255,0
+LNC_D.US,D,20251105,000000,27.1,27.41,27.1,27.36,34232,0
+LNC_D.US,D,20251106,000000,27.36,27.545,27.3,27.4,32789,0
+LNC_D.US,D,20251107,000000,27.31,27.42,27.27,27.365,13024,0
+LNC_D.US,D,20251110,000000,27.4064,27.73,27.32,27.39,20770,0
+LNC_D.US,D,20251111,000000,27.4,27.49,27.35,27.4,20178,0
+LNC_D.US,D,20251112,000000,27.48,27.49,27.29,27.39,11829,0
+LNC_D.US,D,20251113,000000,27.33,27.49,27.18,27.29,20127,0
+LNC_D.US,D,20251114,000000,26.75,26.98,26.59,26.83,32677,0
+LNC_D.US,D,20251117,000000,26.8001,26.9599,26.61,26.66,28565,0
+LNC_D.US,D,20251118,000000,26.845,26.9199,26.6228,26.83,16236,0
+LNC_D.US,D,20251119,000000,26.83,26.97,26.76,26.83,26941,0
+LNC_D.US,D,20251120,000000,26.85,26.98,26.672,26.72,18585,0
+LNC_D.US,D,20251121,000000,26.72,26.97,26.659,26.86,26314,0
+LNC_D.US,D,20251124,000000,26.95,27,26.77,26.87,30894,0
+LNC_D.US,D,20251125,000000,26.91,26.9899,26.75,26.8,21866,0
+LNC_D.US,D,20251126,000000,26.8,26.85,26.69,26.84,19353,0
+LNC_D.US,D,20251128,000000,26.82,26.89,26.75,26.78,56263,0
+LNC_D.US,D,20251201,000000,26.88,26.95,26.76,26.83,25713,0
+LNC_D.US,D,20251202,000000,26.8047,26.87,26.75,26.8,26660,0
+LNC_D.US,D,20251203,000000,26.89,26.9599,26.79,26.79,15847,0
+LNC_D.US,D,20251204,000000,26.8101,26.87,26.69,26.73,19739,0
+LNC_D.US,D,20251205,000000,26.75,26.8363,26.68,26.71,61170,0
+LNC_D.US,D,20251208,000000,26.7999,26.7999,26.595,26.69,43373,0
+LNC_D.US,D,20251209,000000,26.701,26.79,26.6,26.7,26936,0
+LNC_D.US,D,20251210,000000,26.71,26.84,26.63,26.84,14389,0
+LNC_D.US,D,20251211,000000,26.77,26.92,26.67,26.75,65654,0
+LNC_D.US,D,20251212,000000,26.67,26.7924,26.65,26.7,20812,0
+LNC_D.US,D,20251215,000000,26.72,26.84,26.6986,26.79,27085,0
+LNC_D.US,D,20251216,000000,26.8516,27,26.7901,27,34609,0
+LNC_D.US,D,20251217,000000,26.92,26.99,26.85,26.9799,19032,0
+LNC_D.US,D,20251218,000000,26.9473,27.2021,26.93,27.09,28054,0
+LNC_D.US,D,20251219,000000,26.99,27.1799,26.91,26.91,30538,0
+LNC_D.US,D,20251222,000000,26.905,26.96,26.85,26.89,22360,0
+LNC_D.US,D,20251223,000000,26.89,27.03,26.82,27.03,21356,0
+LNC_D.US,D,20251224,000000,27.025,27.2,26.95,27.18,10823,0
+LNC_D.US,D,20251226,000000,27.08,27.16,27.01,27.07,16336,0
+LNC_D.US,D,20251229,000000,27.0697,27.19,27,27.1,16497,0
+LNC_D.US,D,20251230,000000,27.04,27.19,27.04,27.06,19968,0
+LNC_D.US,D,20251231,000000,27.05,27.2012,26.78,26.83,70283,0
+LNC_D.US,D,20260102,000000,26.945,27.01,26.81,26.99,37677,0
+LNC_D.US,D,20260105,000000,27.04,27.17,26.9,27.04,35622,0
+LNC_D.US,D,20260106,000000,27.0435,27.1599,26.87,26.97,24751,0
+LNC_D.US,D,20260107,000000,26.91,27.0999,26.84,26.93,78747,0
+LNC_D.US,D,20260108,000000,26.955,26.99,26.84,26.84,26990,0
+LNC_D.US,D,20260109,000000,26.8382,26.94,26.76,26.84,38516,0
+LNC_D.US,D,20260112,000000,26.8999,26.8999,26.77,26.85,54825,0
+LNC_D.US,D,20260113,000000,26.7901,26.95,26.7901,26.89,14621,0
+LNC_D.US,D,20260114,000000,26.86,26.96,26.83,26.89,24508,0
+LNC_D.US,D,20260115,000000,26.89,27.03,26.873,26.97,34936,0
+LNC_D.US,D,20260116,000000,26.97,26.99,26.86,26.91,23342,0
+LNC_D.US,D,20260120,000000,26.88,26.9099,26.84,26.89,19862,0
+LNC_D.US,D,20260121,000000,26.8899,26.98,26.82,26.98,14270,0
+LNC_D.US,D,20260122,000000,27.0099,27.05,26.955,26.99,32174,0
+LNC_D.US,D,20260123,000000,27.01,27.04,26.87,26.99,18023,0
+LNC_D.US,D,20260126,000000,27.04,27.04,26.95,26.97,13656,0
+LNC_D.US,D,20260127,000000,26.97,26.9907,26.9,26.92,14053,0
+LNC_D.US,D,20260128,000000,26.9798,26.9798,26.85,26.89,20671,0
+LNC_D.US,D,20260129,000000,26.85,26.9633,26.85,26.92,15512,0
+LNC_D.US,D,20260130,000000,26.97,26.9748,26.63,26.81,211720,0
+LNC_D.US,D,20260202,000000,26.885,26.89,26.79,26.82,26261,0
+LNC_D.US,D,20260203,000000,26.885,26.885,26.75,26.82,34561,0
+LNC_D.US,D,20260204,000000,26.78,26.9,26.77,26.88,28635,0
+LNC_D.US,D,20260205,000000,26.7901,26.89,26.7701,26.89,34026,0
+LNC_D.US,D,20260206,000000,26.8941,27.13,26.89,27.09,52405,0
+LNC_D.US,D,20260209,000000,27.0234,27.2,27,27.11,59544,0
+LNC_D.US,D,20260210,000000,27.19,27.19,26.96,27.01,43963,0
+LNC_D.US,D,20260211,000000,27.0868,27.0868,26.87,26.99,27423,0
+LNC_D.US,D,20260212,000000,27.1,27.13,27.01,27.1,66179,0
+LNC_D.US,D,20260213,000000,26.61,26.6599,26.58,26.62,53667,0
+LNC_D.US,D,20260217,000000,26.68,26.73,26.62,26.64,59707,0
+LNC_D.US,D,20260218,000000,26.68,26.69,26.59,26.62,34419,0
diff --git a/daily/us/nyse stocks/1/locl.us.txt b/daily/us/nyse stocks/1/locl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..310342a3dfc8e401a4dc547c5f49fa3b41a39e9c
--- /dev/null
+++ b/daily/us/nyse stocks/1/locl.us.txt	
@@ -0,0 +1,1200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOCL.US,D,20210421,000000,128.7,130.65,127.4,130.65,165.38461555,0
+LOCL.US,D,20210422,000000,127.4,127.4,127.4,127.4,7700.307700008,0
+LOCL.US,D,20210423,000000,127.14,127.14,127.14,127.14,30.307692338,0
+LOCL.US,D,20210427,000000,126.88,126.88,126.88,126.88,9.23076924,0
+LOCL.US,D,20210428,000000,126.88,126.88,126.88,126.88,15.692307708,0
+LOCL.US,D,20210429,000000,129.48,129.87,129.48,129.61,763.923077687,0
+LOCL.US,D,20210430,000000,128.18,128.18,128.18,128.18,76.923077,0
+LOCL.US,D,20210503,000000,128.18,128.18,126.88,126.88,100.76923087,0
+LOCL.US,D,20210504,000000,126.75,126.75,126.75,126.75,1923.076925,0
+LOCL.US,D,20210505,000000,127.075,127.075,127.075,127.075,4.61538462,0
+LOCL.US,D,20210506,000000,126.88,127.14,126.88,127.14,217.846154064,0
+LOCL.US,D,20210511,000000,127.01,127.01,127.01,127.01,15.3846154,0
+LOCL.US,D,20210512,000000,126.75,127.66,126.75,127.66,119.846153966,0
+LOCL.US,D,20210513,000000,129.421,129.421,129.421,129.421,15.3846154,0
+LOCL.US,D,20210514,000000,127.01,127.01,127.01,127.01,7.6923077,0
+LOCL.US,D,20210521,000000,126.75,126.75,126.49,126.49,166.769230936,0
+LOCL.US,D,20210524,000000,125.581,125.581,125.581,125.581,53.8461539,0
+LOCL.US,D,20210525,000000,125.71,125.71,125.71,125.71,5400.153851554,0
+LOCL.US,D,20210526,000000,127.887,127.887,127.887,127.887,61.846153908,0
+LOCL.US,D,20210604,000000,127.92,127.92,127.92,127.92,15384.6154,0
+LOCL.US,D,20210608,000000,127.92,127.92,125.71,125.84,257.384615642,0
+LOCL.US,D,20210609,000000,126.23,127.399,126.23,126.231,152.923077076,0
+LOCL.US,D,20210610,000000,126.437,126.437,126.437,126.437,15.3846154,0
+LOCL.US,D,20210614,000000,130,130,126.23,128.31,61.5384616,0
+LOCL.US,D,20210615,000000,128.699,128.699,126.75,128.57,153.846154,0
+LOCL.US,D,20210616,000000,126.75,128.96,126.165,128.96,219.461538681,0
+LOCL.US,D,20210617,000000,128.959,128.96,126.425,127.4,115.3846155,0
+LOCL.US,D,20210618,000000,128.44,129.09,128.05,128.31,101223.61548584,0
+LOCL.US,D,20210621,000000,129.35,129.35,128.18,128.31,20627.846174474,0
+LOCL.US,D,20210622,000000,128.7,128.7,128.31,128.31,4673.000004673,0
+LOCL.US,D,20210623,000000,128.7,128.83,128.31,128.31,3364.307695672,0
+LOCL.US,D,20210624,000000,128.57,128.57,128.31,128.31,4953.461543415,0
+LOCL.US,D,20210625,000000,128.18,128.44,128.18,128.31,2349.769233119,0
+LOCL.US,D,20210628,000000,128.57,128.57,128.44,128.44,8622.923085546,0
+LOCL.US,D,20210629,000000,128.7,128.7,128.44,128.57,8985.000008985,0
+LOCL.US,D,20210630,000000,128.7,128.7,128.31,128.31,3973.153850127,0
+LOCL.US,D,20210701,000000,128.7,128.7,128.31,128.57,571.000000571,0
+LOCL.US,D,20210702,000000,128.7,128.7,128.31,128.44,352.923077276,0
+LOCL.US,D,20210706,000000,128.57,128.635,128.31,128.57,11630.7692424,0
+LOCL.US,D,20210707,000000,128.7,128.7,128.44,128.57,5917.923082841,0
+LOCL.US,D,20210708,000000,128.7,128.7,128.31,128.7,847.769231617,0
+LOCL.US,D,20210709,000000,128.7,128.7,128.505,128.7,9023.692316716,0
+LOCL.US,D,20210712,000000,128.7,128.7,128.7,128.7,59.153846213,0
+LOCL.US,D,20210713,000000,128.57,128.7,128.505,128.7,761.923077685,0
+LOCL.US,D,20210714,000000,128.7,128.7,128.44,128.7,1610.461540072,0
+LOCL.US,D,20210715,000000,128.57,128.957,128.44,128.7,19317.69232701,0
+LOCL.US,D,20210716,000000,128.96,128.96,128.31,128.44,1071.153847225,0
+LOCL.US,D,20210719,000000,127.92,128.57,127.92,128.57,255.307692563,0
+LOCL.US,D,20210720,000000,128.96,128.96,128.18,128.57,628.769231398,0
+LOCL.US,D,20210721,000000,128.96,128.96,128.31,128.57,11684.769242454,0
+LOCL.US,D,20210722,000000,128.96,128.96,128.31,128.57,12560.923089484,0
+LOCL.US,D,20210723,000000,128.7,128.96,128.31,128.31,11539.769242309,0
+LOCL.US,D,20210726,000000,128.57,128.57,128.31,128.31,27828.923104752,0
+LOCL.US,D,20210727,000000,127.92,128.57,127.92,128.57,1926.769232696,0
+LOCL.US,D,20210728,000000,128.31,128.57,128.31,128.31,3586.846157433,0
+LOCL.US,D,20210729,000000,128.31,128.7,128.31,128.57,4619.307696927,0
+LOCL.US,D,20210730,000000,128.96,128.96,128.05,128.31,12335.615396951,0
+LOCL.US,D,20210802,000000,128.7,128.7,128.31,128.44,2192.846156039,0
+LOCL.US,D,20210803,000000,128.7,128.7,128.18,128.31,11119.307703427,0
+LOCL.US,D,20210804,000000,128.96,128.96,128.31,128.44,751.53846229,0
+LOCL.US,D,20210805,000000,128.7,128.7,128.18,128.31,4684.692312377,0
+LOCL.US,D,20210806,000000,128.245,128.7,128.245,128.245,578.692308271,0
+LOCL.US,D,20210809,000000,128.7,128.7,128.31,128.31,8788.538470327,0
+LOCL.US,D,20210810,000000,128.18,128.472,128.18,128.31,29884.769260654,0
+LOCL.US,D,20210811,000000,128.7,128.7,128.44,128.7,21029.384636414,0
+LOCL.US,D,20210812,000000,128.7,128.7,128.31,128.7,34021.846187868,0
+LOCL.US,D,20210813,000000,128.7,128.7,128.18,128.7,4698.692312391,0
+LOCL.US,D,20210816,000000,128.96,128.96,128.427,128.427,1011.461539473,0
+LOCL.US,D,20210817,000000,128.96,128.96,128.314,128.57,1139.615385755,0
+LOCL.US,D,20210818,000000,128.7,128.7,128.44,128.44,61.307692369,0
+LOCL.US,D,20210819,000000,128.7,128.7,128.31,128.31,1083.769231853,0
+LOCL.US,D,20210820,000000,128.7,128.7,128.44,128.7,889.461539351,0
+LOCL.US,D,20210823,000000,128.7,128.7,128.466,128.7,195.38461558,0
+LOCL.US,D,20210824,000000,128.7,128.7,128.439,128.44,664.846154511,0
+LOCL.US,D,20210825,000000,128.44,128.44,128.31,128.31,1476.307693784,0
+LOCL.US,D,20210826,000000,128.44,128.7,128.18,128.44,12196.000012196,0
+LOCL.US,D,20210827,000000,128.44,128.7,128.44,128.44,1384.230770615,0
+LOCL.US,D,20210830,000000,128.44,128.7,128.185,128.7,5637.538467176,0
+LOCL.US,D,20210831,000000,128.255,128.7,128.255,128.31,902.538462441,0
+LOCL.US,D,20210901,000000,128.7,128.7,128.44,128.7,567.307692875,0
+LOCL.US,D,20210902,000000,128.44,128.7,128.44,128.7,34368.923111292,0
+LOCL.US,D,20210903,000000,128.44,128.7,128.44,128.44,96.076923173,0
+LOCL.US,D,20210907,000000,128.05,128.7,128.05,128.7,1205.923078129,0
+LOCL.US,D,20210908,000000,128.83,128.83,128.829,128.83,267.769231037,0
+LOCL.US,D,20210909,000000,128.96,129.025,128.7,128.96,2582.692310275,0
+LOCL.US,D,20210910,000000,128.96,129.09,128.96,129.09,684.384616069,0
+LOCL.US,D,20210913,000000,128.96,129.09,128.96,129.09,7740.692315433,0
+LOCL.US,D,20210914,000000,129.09,129.09,128.96,129.09,1480.076924557,0
+LOCL.US,D,20210915,000000,128.96,129.09,128.83,128.96,2319.000002319,0
+LOCL.US,D,20210916,000000,129.09,129.09,128.96,128.96,1891.846155738,0
+LOCL.US,D,20210917,000000,129.09,129.09,129.09,129.09,511.307692819,0
+LOCL.US,D,20210920,000000,129.09,129.09,128.96,129.09,911.769231681,0
+LOCL.US,D,20210921,000000,129.025,129.22,129.025,129.22,778.538462317,0
+LOCL.US,D,20210922,000000,128.96,129.35,128.96,129.35,8316.615392932,0
+LOCL.US,D,20210923,000000,129.09,129.35,129.09,129.35,22045.846175892,0
+LOCL.US,D,20210924,000000,128.96,129.35,128.96,129.35,1296.92307822,0
+LOCL.US,D,20210927,000000,129.35,129.35,129.22,129.22,510.461538972,0
+LOCL.US,D,20210928,000000,128.96,129.35,128.96,129.35,1642.923078566,0
+LOCL.US,D,20210929,000000,129.35,129.35,128.96,129.35,1811.000001811,0
+LOCL.US,D,20210930,000000,129.35,129.35,128.96,129.22,11044.000011044,0
+LOCL.US,D,20211001,000000,129.35,129.739,129.35,129.35,1729.307694037,0
+LOCL.US,D,20211004,000000,129.61,129.61,129.09,129.48,318.923077242,0
+LOCL.US,D,20211005,000000,129.09,129.609,129.09,129.22,346.846154193,0
+LOCL.US,D,20211006,000000,129.61,129.61,129.22,129.415,1905.153848059,0
+LOCL.US,D,20211007,000000,129.48,129.48,129.22,129.22,1094.846154941,0
+LOCL.US,D,20211008,000000,129.285,129.61,129.22,129.35,2632.461541094,0
+LOCL.US,D,20211011,000000,129.61,129.61,129.35,129.48,4187.461542649,0
+LOCL.US,D,20211012,000000,129.61,129.61,129.48,129.48,68.153846222,0
+LOCL.US,D,20211013,000000,129.525,129.61,129.48,129.48,290.230769521,0
+LOCL.US,D,20211014,000000,129.61,129.61,129.35,129.415,2848.000002848,0
+LOCL.US,D,20211015,000000,129.61,129.61,129.48,129.48,159.23076939,0
+LOCL.US,D,20211018,000000,129.48,129.48,129.35,129.48,398.307692706,0
+LOCL.US,D,20211019,000000,129.48,129.48,129.36,129.48,79.461538541,0
+LOCL.US,D,20211020,000000,129.48,129.48,129.35,129.48,14081.153860235,0
+LOCL.US,D,20211021,000000,129.48,129.74,129.35,129.74,52618.615437234,0
+LOCL.US,D,20211022,000000,129.87,129.87,129.675,129.74,20062.000020062,0
+LOCL.US,D,20211025,000000,129.87,129.87,129.48,129.61,52791.53851433,0
+LOCL.US,D,20211026,000000,129.74,129.87,129.727,129.87,235634.00023563,0
+LOCL.US,D,20211027,000000,129.74,129.87,129.74,129.74,23635.692331328,0
+LOCL.US,D,20211028,000000,129.87,129.87,129.731,129.74,25995.076949072,0
+LOCL.US,D,20211029,000000,130,130,129.74,129.74,10762.769241532,0
+LOCL.US,D,20211101,000000,130,130,129.74,129.87,8792.3077011,0
+LOCL.US,D,20211102,000000,130,130,129.74,129.74,24979.153871133,0
+LOCL.US,D,20211103,000000,129.87,129.87,129.74,129.74,15168.538476707,0
+LOCL.US,D,20211104,000000,129.87,129.87,129.74,129.74,37083.000037083,0
+LOCL.US,D,20211105,000000,129.87,129.983,129.74,129.74,40846.153887,0
+LOCL.US,D,20211108,000000,130,130,129.61,129.61,200075.00020008,0
+LOCL.US,D,20211109,000000,129.87,129.87,129.74,129.805,20721.53848226,0
+LOCL.US,D,20211110,000000,129.35,129.74,128.245,129.61,10307.076933384,0
+LOCL.US,D,20211111,000000,129.74,129.74,129.35,129.503,2330.00000233,0
+LOCL.US,D,20211112,000000,129.74,130,128.57,128.83,3835.538465374,0
+LOCL.US,D,20211115,000000,129.22,130.91,129.09,130.39,19630.076942707,0
+LOCL.US,D,20211116,000000,129.74,130.65,127.66,129.09,7134.846160981,0
+LOCL.US,D,20211117,000000,129.61,130,128.96,129.48,2827.461541289,0
+LOCL.US,D,20211118,000000,130,130.39,119.6,120.51,4545.923081469,0
+LOCL.US,D,20211119,000000,120.38,126.23,120.38,122.85,4752.153850906,0
+LOCL.US,D,20211122,000000,130,135.011,120.9,128.7,14474.923091398,0
+LOCL.US,D,20211123,000000,129.35,130,104,104.12,10823.307703131,0
+LOCL.US,D,20211124,000000,117.13,167.31,113.88,138.06,207084.15405324,0
+LOCL.US,D,20211126,000000,130,153.503,126.36,132.86,29190.692336883,0
+LOCL.US,D,20211129,000000,133.64,137.8,107.705,117,36773.230806004,0
+LOCL.US,D,20211130,000000,114.53,115.18,75.01,85.41,49835.307742143,0
+LOCL.US,D,20211201,000000,78.91,84.11,74.75,76.7,22329.23079156,0
+LOCL.US,D,20211202,000000,79.56,92.82,76.1813,91.13,31490.384646875,0
+LOCL.US,D,20211203,000000,86.45,92.365,81.64,89.96,24501.230793732,0
+LOCL.US,D,20211206,000000,90.87,92.56,86.32,90.22,20277.769251047,0
+LOCL.US,D,20211207,000000,93.73,97.24,76.31,84.24,102680.9231796,0
+LOCL.US,D,20211208,000000,85.41,87.49,76.115,77.74,15217.846169064,0
+LOCL.US,D,20211209,000000,76.83,81.64,75.14,76.18,11994.692319687,0
+LOCL.US,D,20211210,000000,76.83,78.26,71.76,75.92,7697.000007697,0
+LOCL.US,D,20211213,000000,76.57,78,71.5,73.84,11332.230780563,0
+LOCL.US,D,20211214,000000,73.71,74.75,66.95,67.6,13672.769244442,0
+LOCL.US,D,20211215,000000,66.69,67.86,63.18,65.91,15329.153861483,0
+LOCL.US,D,20211216,000000,67.6,69.9933,65.65,67.6,16052.538477591,0
+LOCL.US,D,20211217,000000,67.6,70.33,66.56,70.33,17368.923094292,0
+LOCL.US,D,20211220,000000,72.8,84.11,71.24,83.72,18974.538480513,0
+LOCL.US,D,20211221,000000,88.01,88.01,74.1,78.39,20672.230789903,0
+LOCL.US,D,20211222,000000,83.07,83.3378,78.91,79.17,4371.230773602,0
+LOCL.US,D,20211223,000000,80.34,81.38,79.69,80.47,3006.769233776,0
+LOCL.US,D,20211227,000000,79.69,80.1216,73.32,76.96,6362.615390978,0
+LOCL.US,D,20211228,000000,76.57,78,74.49,77.87,5880.00000588,0
+LOCL.US,D,20211229,000000,78,83.07,76.44,82.81,4870.384620255,0
+LOCL.US,D,20211230,000000,83.46,84.37,80.86,82.68,7002.769237772,0
+LOCL.US,D,20211231,000000,81.77,83.85,80.21,83.85,4298.307696606,0
+LOCL.US,D,20220103,000000,83.72,94.3787,83.72,91,15666.461554128,0
+LOCL.US,D,20220104,000000,97.5,97.5,90.09,90.74,27663.461566125,0
+LOCL.US,D,20220105,000000,93.86,93.86,85.28,86.58,9231.000009231,0
+LOCL.US,D,20220106,000000,84.63,88.3623,77.48,78,11269.076934346,0
+LOCL.US,D,20220107,000000,77.61,78.39,65.65,65.65,19646.846173493,0
+LOCL.US,D,20220110,000000,68.38,71.1087,64.35,65.26,21513.461559975,0
+LOCL.US,D,20220111,000000,65,70.3287,64.4878,69.81,16612.153862766,0
+LOCL.US,D,20220112,000000,70.59,76.44,70.33,73.71,17675.307709983,0
+LOCL.US,D,20220113,000000,72.02,74.23,66.3,66.69,20887.384636272,0
+LOCL.US,D,20220114,000000,69.16,70.98,66.56,67.6,3514.153849668,0
+LOCL.US,D,20220118,000000,64.87,67.73,64.61,65.78,4083.461542545,0
+LOCL.US,D,20220119,000000,65,67.158,63.7,63.83,9297.384624682,0
+LOCL.US,D,20220120,000000,63.7,65.663,63.7,64.22,6728.076929805,0
+LOCL.US,D,20220121,000000,65.52,65.52,60.71,62.27,8482.538470021,0
+LOCL.US,D,20220124,000000,59.8,61.88,57.2,61.1,5041.384620426,0
+LOCL.US,D,20220125,000000,59.67,60.58,57.46,59.28,4267.230773498,0
+LOCL.US,D,20220126,000000,64.09,65,60.645,62.66,5704.076928781,0
+LOCL.US,D,20220127,000000,63.44,65,60.45,63.57,4688.615389304,0
+LOCL.US,D,20220128,000000,63.05,65,62.4013,63.96,1961.000001961,0
+LOCL.US,D,20220131,000000,64.48,64.9987,59.54,61.36,8263.538469802,0
+LOCL.US,D,20220201,000000,61.88,61.88,59.54,60.58,5134.461543596,0
+LOCL.US,D,20220202,000000,62.01,63.18,60.19,62.14,7107.461545569,0
+LOCL.US,D,20220203,000000,62.4,64.74,60.71,64.61,13761.153859915,0
+LOCL.US,D,20220204,000000,63.96,68.25,62.79,68.25,11231.000011231,0
+LOCL.US,D,20220207,000000,66.95,70.7343,66.95,69.68,4682.692312375,0
+LOCL.US,D,20220208,000000,70.98,72.02,68.9351,70.72,2842.384618227,0
+LOCL.US,D,20220209,000000,71.24,73.58,69.0313,73.45,14646.615399262,0
+LOCL.US,D,20220210,000000,73.58,77.35,72.8013,77.22,7529.307699837,0
+LOCL.US,D,20220211,000000,78,83.8318,76.05,81.25,9429.692317122,0
+LOCL.US,D,20220214,000000,80.08,81.9,73.45,74.36,3028.230772259,0
+LOCL.US,D,20220215,000000,74.1,75.27,68.51,69.29,6385.307698693,0
+LOCL.US,D,20220216,000000,69.16,70.0414,67.34,69.16,4070.076927147,0
+LOCL.US,D,20220217,000000,69.29,74.49,68.9013,72.54,1634.61538625,0
+LOCL.US,D,20220218,000000,72.8,74.75,72.8,74.23,3566.076926643,0
+LOCL.US,D,20220222,000000,74.23,74.295,71.11,73.19,3112.153849266,0
+LOCL.US,D,20220223,000000,73.71,76.83,72.41,73.19,1313.384616698,0
+LOCL.US,D,20220224,000000,70.46,74.1,70.1194,72.8,1693.84615554,0
+LOCL.US,D,20220225,000000,71.37,77.35,71.37,77.35,5170.923082094,0
+LOCL.US,D,20220228,000000,78.13,85.8,77.35,77.74,13141.461551603,0
+LOCL.US,D,20220301,000000,78.39,83.0622,75.114,78.26,3805.538465344,0
+LOCL.US,D,20220302,000000,78.91,80.34,75.66,75.66,1558.307693866,0
+LOCL.US,D,20220303,000000,76.31,77.35,71.76,72.67,3941.923080865,0
+LOCL.US,D,20220304,000000,73.84,75.53,69.9413,74.62,2523.769233293,0
+LOCL.US,D,20220307,000000,81.51,82.29,74.36,74.62,9934.461548396,0
+LOCL.US,D,20220308,000000,73.06,80.99,73.06,77.74,8977.076932054,0
+LOCL.US,D,20220309,000000,79.17,84.24,77.09,80.6,10947.923087871,0
+LOCL.US,D,20220310,000000,81.9,90.61,81.25,88.4,24703.769255473,0
+LOCL.US,D,20220311,000000,89.7,93.6,87.1,89.31,7556.692315249,0
+LOCL.US,D,20220314,000000,91,92.3,65,68.51,16659.692324352,0
+LOCL.US,D,20220315,000000,68.64,80.08,68.64,78.13,12617.000012617,0
+LOCL.US,D,20220316,000000,81.64,85.4009,78.13,83.85,27646.615412262,0
+LOCL.US,D,20220317,000000,83.2,88.01,83.2,85.67,13530.153859684,0
+LOCL.US,D,20220318,000000,85.41,88.14,81.38,83.59,98398.307790706,0
+LOCL.US,D,20220321,000000,85.02,85.28,76.96,81.64,13278.230782509,0
+LOCL.US,D,20220322,000000,83.46,88.14,81.51,85.28,9577.000009577,0
+LOCL.US,D,20220323,000000,86.58,88.14,84.24,87.1,9148.846162995,0
+LOCL.US,D,20220324,000000,89.44,92.1687,86.19,89.7,8818.230778049,0
+LOCL.US,D,20220325,000000,90.22,97.2179,90.09,93.47,8769.230778,0
+LOCL.US,D,20220328,000000,95.55,95.94,86.19,92.69,9204.692316897,0
+LOCL.US,D,20220329,000000,93.86,98.67,90.8687,95.42,9055.923085979,0
+LOCL.US,D,20220330,000000,96.98,101.92,96.2663,98.93,7555.461546017,0
+LOCL.US,D,20220331,000000,103.61,120.9,101.075,110.37,35039.769265809,0
+LOCL.US,D,20220401,000000,115.83,117.13,109.707,113.49,18715.153864869,0
+LOCL.US,D,20220404,000000,112.45,117.13,103.35,117.13,16191.53847773,0
+LOCL.US,D,20220405,000000,114.66,116.48,109.85,116.48,9328.769240098,0
+LOCL.US,D,20220406,000000,113.75,115.179,106.73,113.1,13332.692321025,0
+LOCL.US,D,20220407,000000,112.45,115.544,106.6,107.25,8569.769239339,0
+LOCL.US,D,20220408,000000,105.56,105.56,89.83,93.47,16408.615401024,0
+LOCL.US,D,20220411,000000,91.52,97.11,88.0191,96.72,13412.230782643,0
+LOCL.US,D,20220412,000000,95.94,105.3,94.38,104.26,6246.769237016,0
+LOCL.US,D,20220413,000000,105.04,106.6,102.31,105.17,4337.307696645,0
+LOCL.US,D,20220414,000000,105.56,106.21,103.35,105.04,3024.846156871,0
+LOCL.US,D,20220418,000000,105.3,106.86,101.202,103.22,4540.230773771,0
+LOCL.US,D,20220419,000000,104.78,107.64,104.029,107.64,4488.076927565,0
+LOCL.US,D,20220420,000000,109.98,115.05,107.38,114.92,6550.230775781,0
+LOCL.US,D,20220421,000000,116.61,125.58,112.32,113.1,13341.461551803,0
+LOCL.US,D,20220422,000000,110.5,111.345,98.67,101.01,7557.846161404,0
+LOCL.US,D,20220425,000000,100.88,108.16,97.89,106.21,6468.076929545,0
+LOCL.US,D,20220426,000000,110.37,110.37,102.037,104.91,7459.769238229,0
+LOCL.US,D,20220427,000000,104,107.64,100.49,100.75,6592.692314285,0
+LOCL.US,D,20220428,000000,101.66,101.92,86.3213,92.3,12362.153858516,0
+LOCL.US,D,20220429,000000,92.56,97.5,90.74,91,7011.923083935,0
+LOCL.US,D,20220502,000000,93.86,95.55,81.9,82.81,11658.923088582,0
+LOCL.US,D,20220503,000000,82.55,82.55,76.18,77.61,24191.153870345,0
+LOCL.US,D,20220504,000000,75.01,76.18,70.59,73.19,12577.000012577,0
+LOCL.US,D,20220505,000000,72.8,72.8,66.82,69.68,14195.923091119,0
+LOCL.US,D,20220506,000000,69.94,71.5,65.13,65.39,8279.692315972,0
+LOCL.US,D,20220509,000000,65.39,67.99,61.36,66.95,18067.846171914,0
+LOCL.US,D,20220510,000000,66.69,69.16,55.575,58.11,21761.769252531,0
+LOCL.US,D,20220511,000000,58.11,65.13,57.2,59.54,15766.384631151,0
+LOCL.US,D,20220512,000000,58.76,70.85,58.5,66.95,15571.615400187,0
+LOCL.US,D,20220513,000000,68.64,78.9256,67.86,75.66,18523.923095447,0
+LOCL.US,D,20220516,000000,76.31,77.74,72.41,73.97,11532.30770384,0
+LOCL.US,D,20220517,000000,74.49,79.43,72.67,79.17,12338.307704646,0
+LOCL.US,D,20220518,000000,79.3,80.73,65,66.04,19894.076942971,0
+LOCL.US,D,20220519,000000,66.04,68.64,63.18,65.78,20852.000020852,0
+LOCL.US,D,20220520,000000,66.69,67.08,62.14,64.09,15386.076938463,0
+LOCL.US,D,20220523,000000,65.13,71.11,64.1251,67.08,14101.692321794,0
+LOCL.US,D,20220524,000000,67.08,67.86,63.05,66.04,19265.230788496,0
+LOCL.US,D,20220525,000000,66.95,68.9,64.48,66.82,8194.538469733,0
+LOCL.US,D,20220526,000000,67.21,70.2,66.3,67.34,15129.384630514,0
+LOCL.US,D,20220527,000000,69.42,71.5,66.43,68.77,12951.153859105,0
+LOCL.US,D,20220531,000000,68.9,71.24,63.7,70.59,53297.923130221,0
+LOCL.US,D,20220601,000000,69.42,78.52,69.355,70.59,30203.000030203,0
+LOCL.US,D,20220602,000000,69.42,70.59,65.26,67.99,22360.923099284,0
+LOCL.US,D,20220603,000000,66.95,67.86,65.26,66.17,19739.076942816,0
+LOCL.US,D,20220606,000000,65.13,66.43,49.14,51.09,45215.076968292,0
+LOCL.US,D,20220607,000000,51.35,55.51,48.945,53.82,28941.615413557,0
+LOCL.US,D,20220608,000000,54.08,56.55,52,53.17,25112.923102036,0
+LOCL.US,D,20220609,000000,52.39,52.78,46.15,46.15,20702.538482241,0
+LOCL.US,D,20220610,000000,45.5,46.15,43.42,43.42,13724.307706032,0
+LOCL.US,D,20220613,000000,44.33,44.33,38.155,40.04,20968.769251738,0
+LOCL.US,D,20220614,000000,40.82,42.51,37.44,40.56,17181.461555643,0
+LOCL.US,D,20220615,000000,42.51,45.89,41.47,44.72,14906.92309183,0
+LOCL.US,D,20220616,000000,46.02,49.14,45.11,47.71,18602.461557064,0
+LOCL.US,D,20220617,000000,46.93,50.05,45.63,46.67,47451.076970528,0
+LOCL.US,D,20220621,000000,48.75,48.75,43.55,43.68,18193.769248963,0
+LOCL.US,D,20220622,000000,42.64,44.07,40.3,42.25,11287.153857441,0
+LOCL.US,D,20220623,000000,42.12,43.68,41.21,43.55,23312.846177159,0
+LOCL.US,D,20220624,000000,44.07,47.58,42.12,44.59,155493.3078478,0
+LOCL.US,D,20220627,000000,45.37,46.787,42.77,43.55,12734.538474273,0
+LOCL.US,D,20220628,000000,43.16,44.85,40.04,40.04,11409.384626794,0
+LOCL.US,D,20220629,000000,40.43,40.43,37.375,38.35,14016.307706324,0
+LOCL.US,D,20220630,000000,38.61,42.38,37.05,41.34,9501.230778732,0
+LOCL.US,D,20220701,000000,41.08,43.42,40.04,41.99,10010.384625395,0
+LOCL.US,D,20220705,000000,41.99,52.52,39,52.52,27228.230796459,0
+LOCL.US,D,20220706,000000,54.6,55.1538,47.19,49.14,11338.384626723,0
+LOCL.US,D,20220707,000000,48.75,52.78,45.5,49.53,18447.000018447,0
+LOCL.US,D,20220708,000000,49.27,56.16,49.27,55.25,19645.692327338,0
+LOCL.US,D,20220711,000000,54.86,55.25,50.31,52,8401.153854555,0
+LOCL.US,D,20220712,000000,53.17,53.17,48.62,49.92,4368.923081292,0
+LOCL.US,D,20220713,000000,48.75,53.43,47.19,53.17,7519.923084443,0
+LOCL.US,D,20220714,000000,53.56,54.08,51.74,52.13,5939.846159786,0
+LOCL.US,D,20220715,000000,53.69,53.69,46.02,46.54,11372.153857526,0
+LOCL.US,D,20220718,000000,47.19,49.92,46.8,48.49,4801.153850955,0
+LOCL.US,D,20220719,000000,49.4,50.44,48.0142,49.92,7868.076930945,0
+LOCL.US,D,20220720,000000,50.96,52,49.4,51.87,7400.230776631,0
+LOCL.US,D,20220721,000000,51.48,51.87,48.815,51.35,4707.6923124,0
+LOCL.US,D,20220722,000000,51.35,51.35,48.23,48.62,4025.923080949,0
+LOCL.US,D,20220725,000000,49.79,52.26,47.1913,50.44,5707.230774938,0
+LOCL.US,D,20220726,000000,50.44,50.44,46.15,46.28,6373.230775604,0
+LOCL.US,D,20220727,000000,47.32,49.92,45.63,49.27,12096.769242866,0
+LOCL.US,D,20220728,000000,50.31,51.48,48.1,50.96,9902.384625287,0
+LOCL.US,D,20220729,000000,50.83,52.65,49.4,50.31,8821.769239591,0
+LOCL.US,D,20220801,000000,51.48,51.48,45.89,48.49,12927.153859081,0
+LOCL.US,D,20220802,000000,46.8,54.6,46.8,53.95,11244.692318937,0
+LOCL.US,D,20220803,000000,55.51,59.28,53.69,58.89,14920.230784151,0
+LOCL.US,D,20220804,000000,59.67,59.93,56.173,59.28,7648.46154611,0
+LOCL.US,D,20220805,000000,57.72,60.45,56.641,60.06,5292.846159139,0
+LOCL.US,D,20220808,000000,62.4,62.66,54.08,55.9,22536.230791767,0
+LOCL.US,D,20220809,000000,55.12,60.19,54.015,57.2,14912.30770722,0
+LOCL.US,D,20220810,000000,57.85,59.93,54.34,54.99,11549.076934626,0
+LOCL.US,D,20220811,000000,55.12,56.5799,52.78,53.17,7786.615392402,0
+LOCL.US,D,20220812,000000,52.91,53.6887,45.5,48.62,21757.538483296,0
+LOCL.US,D,20220815,000000,52.13,52.26,43.68,45.89,15662.769246432,0
+LOCL.US,D,20220816,000000,45.24,49.79,44.33,49.79,12848.923089772,0
+LOCL.US,D,20220817,000000,49.01,49.66,46.28,48.75,7870.692315563,0
+LOCL.US,D,20220818,000000,48.1,51.74,46.93,49.4,14325.538475864,0
+LOCL.US,D,20220819,000000,48.88,49.27,43.55,47.71,12219.23078145,0
+LOCL.US,D,20220822,000000,48.1,52.39,48.1,51.74,18572.769249342,0
+LOCL.US,D,20220823,000000,51.87,52,46.1513,50.05,18296.538479835,0
+LOCL.US,D,20220824,000000,50.18,52.39,49.53,52,21743.307714051,0
+LOCL.US,D,20220825,000000,52.52,55.77,51.48,52,19194.153865348,0
+LOCL.US,D,20220826,000000,51.35,52.26,50.7,51.87,16538.461555,0
+LOCL.US,D,20220829,000000,51.61,51.87,47.71,51.35,18266.230787497,0
+LOCL.US,D,20220830,000000,51.35,51.35,47.45,48.23,14841.846168688,0
+LOCL.US,D,20220831,000000,48.1,49.4,45.63,48.36,26927.076950004,0
+LOCL.US,D,20220901,000000,47.84,48.1,43.68,47.06,19197.230788428,0
+LOCL.US,D,20220902,000000,46.54,48.62,44.59,45.37,19952.846173799,0
+LOCL.US,D,20220906,000000,46.54,47.06,42.64,42.9,24231.692331924,0
+LOCL.US,D,20220907,000000,43.68,45.5,40.43,44.33,16986.384632371,0
+LOCL.US,D,20220908,000000,43.81,45.5,42.25,44.85,10543.000010543,0
+LOCL.US,D,20220909,000000,46.15,46.605,43.68,43.94,12118.230781349,0
+LOCL.US,D,20220912,000000,43.68,45.89,43.42,44.33,13251.153859405,0
+LOCL.US,D,20220913,000000,42.38,46.28,42.38,43.03,16023.84616987,0
+LOCL.US,D,20220914,000000,42.51,44.59,40.3,40.56,21295.923098219,0
+LOCL.US,D,20220915,000000,41.08,42.12,36.4,37.18,25481.076948558,0
+LOCL.US,D,20220916,000000,36.79,36.79,32.89,33.28,182442.76941321,0
+LOCL.US,D,20220919,000000,32.89,33.8,32.5,33.28,16531.769247301,0
+LOCL.US,D,20220920,000000,32.76,33.28,31.46,32.37,19218.000019218,0
+LOCL.US,D,20220921,000000,32.63,32.8367,30.55,30.55,14528.692322221,0
+LOCL.US,D,20220922,000000,30.94,30.94,29.25,30.03,11379.384626764,0
+LOCL.US,D,20220923,000000,30.03,30.29,28.86,29.38,13111.53847465,0
+LOCL.US,D,20220926,000000,29.51,31.07,29.51,30.55,12193.307704501,0
+LOCL.US,D,20220927,000000,30.55,32.37,29.77,31.46,6973.000006973,0
+LOCL.US,D,20220928,000000,32.11,37.31,31.46,37.18,19679.461558141,0
+LOCL.US,D,20220929,000000,36.4,38.285,33.54,37.57,23798.846177645,0
+LOCL.US,D,20220930,000000,37.96,38.61,36.79,36.92,16553.538478092,0
+LOCL.US,D,20221003,000000,37.18,37.44,34.32,36.53,11577.846165424,0
+LOCL.US,D,20221004,000000,38.09,41.08,37.05,39.39,16888.307709196,0
+LOCL.US,D,20221005,000000,38.09,39.65,37.44,39.26,7109.153853263,0
+LOCL.US,D,20221006,000000,39,39.91,37.7,39,4986.769235756,0
+LOCL.US,D,20221007,000000,38.87,40.105,37.1254,39.91,8923.230778154,0
+LOCL.US,D,20221010,000000,40.17,40.3,37.7,39.52,6742.846160589,0
+LOCL.US,D,20221011,000000,38.87,40.3,37.44,38.35,11141.153857295,0
+LOCL.US,D,20221012,000000,38.87,38.87,36.66,37.83,5588.846159435,0
+LOCL.US,D,20221013,000000,37.7,39.26,35.36,38.87,6795.846160642,0
+LOCL.US,D,20221014,000000,39,40.04,37.31,37.57,7640.153853794,0
+LOCL.US,D,20221017,000000,38.61,40.04,37.18,37.57,8223.769238993,0
+LOCL.US,D,20221018,000000,38.22,39.52,32.63,32.89,14685.153860839,0
+LOCL.US,D,20221019,000000,32.5,32.89,32.1113,32.76,3661.769234431,0
+LOCL.US,D,20221020,000000,32.89,33.8,31.85,32.5,6100.846159947,0
+LOCL.US,D,20221021,000000,34.19,34.19,30.68,32.89,18444.076941521,0
+LOCL.US,D,20221024,000000,34.71,34.84,31.85,33.15,19107.384634492,0
+LOCL.US,D,20221025,000000,33.02,36.27,33.02,35.75,16599.153862753,0
+LOCL.US,D,20221026,000000,40.235,42.64,37.96,41.86,83370.461621832,0
+LOCL.US,D,20221027,000000,42.25,42.64,37.18,38.22,28049.153874203,0
+LOCL.US,D,20221028,000000,38.22,39.13,37.7,38.61,12592.846166439,0
+LOCL.US,D,20221031,000000,38.87,40.04,37.96,38.48,21347.153867501,0
+LOCL.US,D,20221101,000000,38.74,39.3523,33.865,34.97,18058.46155652,0
+LOCL.US,D,20221102,000000,34.19,35.49,33.1812,34.06,15105.769245875,0
+LOCL.US,D,20221103,000000,33.8,35.36,33.2683,34.58,9501.000009501,0
+LOCL.US,D,20221104,000000,34.97,36.14,33.28,36.01,14165.38462955,0
+LOCL.US,D,20221107,000000,37.05,39.065,35.49,36.92,18222.769248992,0
+LOCL.US,D,20221108,000000,37.44,38.2187,35.88,36.4,13402.000013402,0
+LOCL.US,D,20221109,000000,35.75,35.8085,32.63,32.76,23753.384639138,0
+LOCL.US,D,20221110,000000,40.17,41.08,34.7087,36.53,32442.153878596,0
+LOCL.US,D,20221111,000000,36.92,39.13,36.27,37.83,12073.538473612,0
+LOCL.US,D,20221114,000000,37.05,38.48,33.15,33.93,17739.076940816,0
+LOCL.US,D,20221115,000000,34.71,35.75,33.8,34.84,13196.615397812,0
+LOCL.US,D,20221116,000000,34.71,34.71,31.0713,31.72,14580.692322273,0
+LOCL.US,D,20221117,000000,31.72,32.63,28.6,29.25,16260.153862414,0
+LOCL.US,D,20221118,000000,30.42,31.33,27.69,29.51,20960.692328653,0
+LOCL.US,D,20221121,000000,29.64,30.55,27.17,28.08,27818.46156628,0
+LOCL.US,D,20221122,000000,28.73,29.12,26.65,28.08,10075.692317768,0
+LOCL.US,D,20221123,000000,28.08,29.77,27.17,29.64,11009.461549471,0
+LOCL.US,D,20221125,000000,30.16,32.5,29.9,31.72,11973.615396589,0
+LOCL.US,D,20221128,000000,31.46,31.98,30.42,30.81,9992.769240762,0
+LOCL.US,D,20221129,000000,31.07,31.59,29.25,29.38,15690.461554152,0
+LOCL.US,D,20221130,000000,28.86,29.5386,26.26,27.3,48776.538510315,0
+LOCL.US,D,20221201,000000,27.17,28.21,27.17,27.82,7424.307699732,0
+LOCL.US,D,20221202,000000,26.91,29.4918,26.91,28.73,9029.769239799,0
+LOCL.US,D,20221205,000000,29.25,31.85,28.08,29.25,25819.692333512,0
+LOCL.US,D,20221206,000000,29.38,30.03,28.34,29.25,13910.538475449,0
+LOCL.US,D,20221207,000000,28.34,28.99,26.39,27.3,19520.384634905,0
+LOCL.US,D,20221208,000000,27.3,28.21,25.61,27.69,23509.769254279,0
+LOCL.US,D,20221209,000000,27.43,27.95,25.74,26.65,15479.923092403,0
+LOCL.US,D,20221212,000000,26.13,28.925,26,27.56,13034.153859188,0
+LOCL.US,D,20221213,000000,28.08,29.51,27.04,28.86,15006.000015006,0
+LOCL.US,D,20221214,000000,28.21,30.42,27.56,27.82,13391.615398007,0
+LOCL.US,D,20221215,000000,26.78,27.43,25.48,26,21409.384636794,0
+LOCL.US,D,20221216,000000,25.48,26.91,24.96,25.09,173328.38478871,0
+LOCL.US,D,20221219,000000,25.61,25.61,20.54,20.54,25232.846179079,0
+LOCL.US,D,20221220,000000,20.28,20.93,19.37,20.28,9965.307702273,0
+LOCL.US,D,20221221,000000,21.19,21.84,19.76,20.93,19201.230788432,0
+LOCL.US,D,20221222,000000,20.8,20.995,19.5,19.63,16021.923092945,0
+LOCL.US,D,20221223,000000,19.89,19.89,17.94,18.07,12398.076935475,0
+LOCL.US,D,20221227,000000,18.2,18.85,16.9,17.03,20755.615405371,0
+LOCL.US,D,20221228,000000,16.64,17.42,16.12,16.25,11640.307703948,0
+LOCL.US,D,20221229,000000,16.9,17.42,16.51,16.9,11882.384627267,0
+LOCL.US,D,20221230,000000,15.86,18.2,15.86,18.07,19556.615404172,0
+LOCL.US,D,20230103,000000,18.33,18.72,17.55,18.33,13147.384628532,0
+LOCL.US,D,20230104,000000,18.33,18.85,17.29,17.68,9416.076932493,0
+LOCL.US,D,20230105,000000,18.72,19.24,16.77,16.9,27331.000027331,0
+LOCL.US,D,20230106,000000,16.9,16.9,15.08,15.6,9256.615393872,0
+LOCL.US,D,20230109,000000,15.86,16.12,15.47,15.6,16499.307708807,0
+LOCL.US,D,20230110,000000,15.73,15.8405,14.69,14.95,35175.461573637,0
+LOCL.US,D,20230111,000000,14.95,14.95,14.56,14.56,12871.692320564,0
+LOCL.US,D,20230112,000000,15.99,15.99,14.04,14.95,55683.923132607,0
+LOCL.US,D,20230113,000000,14.95,15.6,14.69,14.95,30046.769260816,0
+LOCL.US,D,20230117,000000,15.86,15.86,14.56,14.56,29998.384645383,0
+LOCL.US,D,20230118,000000,16.25,16.25,13.13,13.26,26847.307719155,0
+LOCL.US,D,20230119,000000,13.39,13.52,11.5076,11.6376,30007.307722315,0
+LOCL.US,D,20230120,000000,12.35,12.8648,11.6974,12.61,38458.769269228,0
+LOCL.US,D,20230123,000000,12.74,13.52,12.74,13.13,23993.84617784,0
+LOCL.US,D,20230124,000000,13.52,14.69,12.9012,13.52,35298.307727606,0
+LOCL.US,D,20230125,000000,13.52,13.585,12.8505,13.26,17831.923094755,0
+LOCL.US,D,20230126,000000,13.78,13.78,12.467,12.6022,13508.846167355,0
+LOCL.US,D,20230127,000000,12.2031,13.2587,12.1485,12.766,11638.000011638,0
+LOCL.US,D,20230130,000000,13.26,13.26,12.48,12.61,10300.923087224,0
+LOCL.US,D,20230131,000000,12.8934,13.1287,12.2265,12.4774,14828.153860982,0
+LOCL.US,D,20230201,000000,12.35,13.26,12.09,12.5801,18501.769249271,0
+LOCL.US,D,20230202,000000,13.26,14.638,13,14.43,32133.000032133,0
+LOCL.US,D,20230203,000000,14.56,14.56,13.52,13.65,11480.692319173,0
+LOCL.US,D,20230206,000000,13.13,14.56,13.13,13.52,15979.692323672,0
+LOCL.US,D,20230207,000000,13.91,13.91,13,13.52,10181.53847172,0
+LOCL.US,D,20230208,000000,13.39,13.5382,12.35,12.35,16939.769247709,0
+LOCL.US,D,20230209,000000,12.6334,12.8102,11.05,11.2736,33253.692340946,0
+LOCL.US,D,20230210,000000,11.57,11.6506,11.0565,11.2164,18808.153864962,0
+LOCL.US,D,20230213,000000,11.622,12.09,11.0539,11.6922,18261.461556723,0
+LOCL.US,D,20230214,000000,11.7,12.1485,11.0877,11.232,10194.538471733,0
+LOCL.US,D,20230215,000000,11.193,11.6766,11.05,11.44,40891.769271661,0
+LOCL.US,D,20230216,000000,11.8352,11.843,11.1384,11.1384,9963.000009963,0
+LOCL.US,D,20230217,000000,11.8781,11.8781,11.1813,11.57,10703.07693378,0
+LOCL.US,D,20230221,000000,11.6987,11.7,10.66,10.66,14676.461553138,0
+LOCL.US,D,20230222,000000,11.1566,11.1566,9.88,9.9892,21748.692329441,0
+LOCL.US,D,20230223,000000,9.88,10.4208,9.62,9.75,17576.9230945,0
+LOCL.US,D,20230224,000000,9.8787,9.919,9.36,9.36,16216.846170063,0
+LOCL.US,D,20230227,000000,9.7682,10.218,9.1,9.1715,17009.923093933,0
+LOCL.US,D,20230228,000000,9.1,9.9242,8.9193,8.9193,18127.538479666,0
+LOCL.US,D,20230301,000000,9.2222,9.94499,8.32,8.5878,55336.692363029,0
+LOCL.US,D,20230302,000000,8.411,8.9557,7.54,7.6505,37337.153883491,0
+LOCL.US,D,20230303,000000,7.9287,8.12695,7.8026,8.0353,18374.61540299,0
+LOCL.US,D,20230306,000000,8.515,8.6736,7.67,8.0574,17409.615402025,0
+LOCL.US,D,20230307,000000,7.8156,7.8156,6.7964,6.89,24257.153870411,0
+LOCL.US,D,20230308,000000,6.8926,7.1656,5.98,6.5741,33254.000033254,0
+LOCL.US,D,20230309,000000,6.877,7.0343,6.24069,6.6729,24147.076947224,0
+LOCL.US,D,20230310,000000,7.007,7.15,6.5,6.5468,19223.923096147,0
+LOCL.US,D,20230313,000000,6.9927,6.9927,5.85,5.8513,20264.923097188,0
+LOCL.US,D,20230314,000000,6.24,6.5,5.33,5.3313,24666.076947743,0
+LOCL.US,D,20230315,000000,5.1714,5.3937,4.29,4.862,31352.230800583,0
+LOCL.US,D,20230316,000000,4.8724,4.94,4.55,4.5669,23869.461562331,0
+LOCL.US,D,20230317,000000,4.55,9.75,3.9273,9.62,123043.1539692,0
+LOCL.US,D,20230320,000000,7.93,8.45,7.41,7.4841,48934.692356627,0
+LOCL.US,D,20230321,000000,7.15,7.15,6.149,6.2049,30360.846184207,0
+LOCL.US,D,20230322,000000,6.63,7.04859,6.149,6.3583,14631.307706939,0
+LOCL.US,D,20230323,000000,6.4935,6.5988,5.85,5.9735,12198.769242968,0
+LOCL.US,D,20230324,000000,6.1828,6.24,4.81,4.8321,31459.615416075,0
+LOCL.US,D,20230327,000000,5.2975,6.76,5.02638,6.0502,34024.692341717,0
+LOCL.US,D,20230328,000000,6.24,6.435,5.26513,5.8422,19252.000019252,0
+LOCL.US,D,20230329,000000,8.8413,9.36,7.4256,8.58,1680734.7709115,0
+LOCL.US,D,20230330,000000,7.8,8.7087,7.67,8.4617,188388.92326531,0
+LOCL.US,D,20230331,000000,8.71,10.5066,8.0626,10.3623,133526.38474891,0
+LOCL.US,D,20230403,000000,10.01,10.4,7.6648,8.1913,93493.307785801,0
+LOCL.US,D,20230404,000000,7.93,8.2147,6.8913,6.968,55556.769286326,0
+LOCL.US,D,20230405,000000,7.02,7.1084,6.5,6.5754,32657.538494196,0
+LOCL.US,D,20230406,000000,6.565,6.7587,6.0086,6.1087,64665.538526204,0
+LOCL.US,D,20230410,000000,6.578,7.67,6.24,7.514,33906.384649291,0
+LOCL.US,D,20230411,000000,7.54,7.54,6.7145,7.5153,15523.769246293,0
+LOCL.US,D,20230412,000000,7.2904,7.2904,6.6781,7.1279,18035.846171882,0
+LOCL.US,D,20230413,000000,6.9147,6.9147,6.4311,6.7587,15435.230784666,0
+LOCL.US,D,20230414,000000,6.9485,7.0577,6.2608,6.3193,18717.230787948,0
+LOCL.US,D,20230417,000000,6.357,6.7132,6.2543,6.565,18655.692326348,0
+LOCL.US,D,20230418,000000,6.76,6.7769,6.0424,6.1581,22726.000022726,0
+LOCL.US,D,20230419,000000,6.11,6.3271,6.0229,6.2829,8747.846162594,0
+LOCL.US,D,20230420,000000,6.1945,6.4701,5.7148,6.24,19975.000019975,0
+LOCL.US,D,20230421,000000,6.0931,6.89,5.88251,6.7106,21227.538482766,0
+LOCL.US,D,20230424,000000,6.5273,6.864,6.0073,6.4272,14756.92309168,0
+LOCL.US,D,20230425,000000,6.5,7.15,6.5,6.9615,19268.692326961,0
+LOCL.US,D,20230426,000000,6.7522,7.14999,6.4935,6.7678,4715.3846201,0
+LOCL.US,D,20230427,000000,6.89,6.89,6.4077,6.7574,9667.230778898,0
+LOCL.US,D,20230428,000000,6.5546,7.0876,6.37,6.955,7309.307699617,0
+LOCL.US,D,20230501,000000,6.89,6.89,6.4688,6.6456,10154.000010154,0
+LOCL.US,D,20230502,000000,6.89,6.89,6.11,6.7522,11821.307704129,0
+LOCL.US,D,20230503,000000,6.89,8.6957,6.5,7.0681,38660.76926943,0
+LOCL.US,D,20230504,000000,7.1825,7.1825,6.24,6.591,15369.307707677,0
+LOCL.US,D,20230505,000000,6.6781,7.03885,5.4821,6.0099,23163.538484702,0
+LOCL.US,D,20230508,000000,5.9579,6.11,5.5978,5.98,11330.615395946,0
+LOCL.US,D,20230509,000000,6.37,6.6365,5.9228,6.5689,15305.000015305,0
+LOCL.US,D,20230510,000000,6.435,6.7535,6.2387,6.7535,12665.461551127,0
+LOCL.US,D,20230511,000000,6.76,6.89,6.4376,6.4376,9424.538470963,0
+LOCL.US,D,20230512,000000,6.4376,6.7275,6.3024,6.409,9596.230778827,0
+LOCL.US,D,20230515,000000,6.5,6.5013,6.1178,6.3271,9782.30770209,0
+LOCL.US,D,20230516,000000,6.24,6.24,5.85,5.8747,10307.000010307,0
+LOCL.US,D,20230517,000000,6.24,6.24,5.785,6.0021,11574.461550036,0
+LOCL.US,D,20230518,000000,5.8214,6.1958,5.8214,6.1555,8412.000008412,0
+LOCL.US,D,20230519,000000,6.24,6.24,5.98,6.0372,11328.538472867,0
+LOCL.US,D,20230522,000000,6.1074,6.2153,5.72,5.8331,15469.384630854,0
+LOCL.US,D,20230523,000000,6.1243,6.201,5.6485,5.85,9307.384624692,0
+LOCL.US,D,20230524,000000,5.85,5.85,5.2728,5.5068,14232.384629617,0
+LOCL.US,D,20230525,000000,5.46,5.46,4.94,5.1896,13432.923090356,0
+LOCL.US,D,20230526,000000,6.37,6.37,5.3287,5.915,19260.461557722,0
+LOCL.US,D,20230530,000000,5.98,6.305,5.6303,5.798,14965.538476504,0
+LOCL.US,D,20230531,000000,6.5,6.5,5.59,5.72,11748.230780979,0
+LOCL.US,D,20230601,000000,5.8097,6.0424,5.0258,5.2442,22783.615407399,0
+LOCL.US,D,20230602,000000,5.2,5.33,5.0492,5.33,15178.846169025,0
+LOCL.US,D,20230605,000000,5.07,5.3443,4.6163,4.7359,32949.923109873,0
+LOCL.US,D,20230606,000000,4.979,5.49379,4.745,4.94,36324.076959401,0
+LOCL.US,D,20230607,000000,5.629,5.629,4.94,5.1077,16796.538478335,0
+LOCL.US,D,20230608,000000,4.9543,5.0557,4.68,4.81,18102.692325795,0
+LOCL.US,D,20230609,000000,4.81,4.9725,4.68,4.8841,14541.384629926,0
+LOCL.US,D,20230612,000000,4.94,5.5224,4.94,5.2247,25055.461563517,0
+LOCL.US,D,20230613,000000,5.72,5.72,5.0791,5.304,14642.461553104,0
+LOCL.US,D,20230614,000000,5.4574,5.6329,5.1987,5.1987,33253.000033253,0
+LOCL.US,D,20230615,000000,5.7,5.7,4.36,5.08,78560,0
+LOCL.US,D,20230616,000000,5,5,4.02,4.53,74126,0
+LOCL.US,D,20230620,000000,4.49,4.52,3.71,4.12,92573,0
+LOCL.US,D,20230621,000000,4.16,4.195,3.5836,3.71,42429,0
+LOCL.US,D,20230622,000000,3.69,3.88,3.4,3.52,93500,0
+LOCL.US,D,20230623,000000,3.5,3.72,3.16,3.17,492926,0
+LOCL.US,D,20230626,000000,3.1,3.22,2.7,2.74,52393,0
+LOCL.US,D,20230627,000000,2.7,3,2.7,2.9,23091,0
+LOCL.US,D,20230628,000000,2.9,2.99,2.6354,2.68,37541,0
+LOCL.US,D,20230629,000000,2.52,2.71,2.52,2.63,20324,0
+LOCL.US,D,20230630,000000,2.86,2.9873,2.7,2.72,31419,0
+LOCL.US,D,20230703,000000,2.73,2.78,2.66,2.72,11349,0
+LOCL.US,D,20230705,000000,2.7,2.84,2.66,2.74,21751,0
+LOCL.US,D,20230706,000000,2.68,2.8714,2.51,2.52,18879,0
+LOCL.US,D,20230707,000000,2.52,2.67,2.5051,2.54,23466,0
+LOCL.US,D,20230710,000000,2.59,2.7,2.5,2.68,26758,0
+LOCL.US,D,20230711,000000,2.75,2.96,2.7,2.91,26330,0
+LOCL.US,D,20230712,000000,2.99,3.75,2.99,3.06,197731,0
+LOCL.US,D,20230713,000000,3.07,3.1,2.79,2.9,42462,0
+LOCL.US,D,20230714,000000,2.92,3,2.85,2.91,13459,0
+LOCL.US,D,20230717,000000,2.9,3.245,2.9,3.23,20788,0
+LOCL.US,D,20230718,000000,3.27,3.45,3.2,3.4,18900,0
+LOCL.US,D,20230719,000000,3.43,3.68,3.3,3.55,15157,0
+LOCL.US,D,20230720,000000,3.59,3.7,3.42,3.61,29945,0
+LOCL.US,D,20230721,000000,3.58,3.58,3.36,3.45,11328,0
+LOCL.US,D,20230724,000000,3.5,3.52,3.21,3.38,17497,0
+LOCL.US,D,20230725,000000,3.33,4.1906,3.31,3.95,60602,0
+LOCL.US,D,20230726,000000,3.96,4,3.71,3.91,26370,0
+LOCL.US,D,20230727,000000,4.03,4.23,3.791,3.83,50713,0
+LOCL.US,D,20230728,000000,3.81,3.84,3.7,3.76,15906,0
+LOCL.US,D,20230731,000000,3.73,4.505,3.73,4.34,38747,0
+LOCL.US,D,20230801,000000,4.5,4.56,4.4,4.44,27188,0
+LOCL.US,D,20230802,000000,4.45,6.33,4.45,5.14,164303,0
+LOCL.US,D,20230803,000000,5.04,5.44,4.82,5.04,43378,0
+LOCL.US,D,20230804,000000,5.07,5.07,4.6505,4.81,20837,0
+LOCL.US,D,20230807,000000,4.81,4.81,4.51,4.56,15810,0
+LOCL.US,D,20230808,000000,4.44,4.5,4.1301,4.36,22854,0
+LOCL.US,D,20230809,000000,4.96,5,4.265,4.54,52887,0
+LOCL.US,D,20230810,000000,4.62,4.85,4.13,4.3,29895,0
+LOCL.US,D,20230811,000000,4.33,4.43,4.08,4.24,18834,0
+LOCL.US,D,20230814,000000,4.17,4.2,3.43,3.64,33342,0
+LOCL.US,D,20230815,000000,3.52,3.6472,3.11,3.24,32901,0
+LOCL.US,D,20230816,000000,3.18,3.2493,2.96,3.09,19708,0
+LOCL.US,D,20230817,000000,3.12,3.2126,3,3.04,10623,0
+LOCL.US,D,20230818,000000,3,3.18,3,3.18,9308,0
+LOCL.US,D,20230821,000000,3.21,3.25,3.03,3.13,13115,0
+LOCL.US,D,20230822,000000,3.13,3.19,3,3.1,9162,0
+LOCL.US,D,20230823,000000,3.04,3.0821,3,3.07,8584,0
+LOCL.US,D,20230824,000000,3.03,3.075,2.93,3,10617,0
+LOCL.US,D,20230825,000000,3.01,3.01,2.855,2.95,5045,0
+LOCL.US,D,20230828,000000,2.98,3.1647,2.97,3.01,18178,0
+LOCL.US,D,20230829,000000,3.07,3.11,3,3.08,19409,0
+LOCL.US,D,20230830,000000,3.07,3.4107,3,3.01,6618,0
+LOCL.US,D,20230831,000000,3.02,3.2299,3.02,3.12,21377,0
+LOCL.US,D,20230901,000000,3.08,3.1917,2.785,2.99,42827,0
+LOCL.US,D,20230905,000000,2.92,3.19,2.92,3.03,29765,0
+LOCL.US,D,20230906,000000,3.12,3.12,2.91,2.95,9222,0
+LOCL.US,D,20230907,000000,3.13,3.13,2.78,2.87,23315,0
+LOCL.US,D,20230908,000000,2.81,2.85,2.56,2.57,58116,0
+LOCL.US,D,20230911,000000,2.65,2.65,2.57,2.61,7289,0
+LOCL.US,D,20230912,000000,2.62,2.65,2.58,2.6,9722,0
+LOCL.US,D,20230913,000000,2.575,2.5867,2.56,2.56,3682,0
+LOCL.US,D,20230914,000000,2.6,2.68,2.5655,2.64,6390,0
+LOCL.US,D,20230915,000000,2.69,2.83,2.62,2.81,36283,0
+LOCL.US,D,20230918,000000,2.87,2.93,2.56,2.57,13876,0
+LOCL.US,D,20230919,000000,2.58,2.64,2.45,2.5,24616,0
+LOCL.US,D,20230920,000000,2.6,2.6,2.46,2.48,7656,0
+LOCL.US,D,20230921,000000,2.4956,2.4956,2.38,2.4,7797,0
+LOCL.US,D,20230922,000000,2.46,2.46,2.4,2.4,2926,0
+LOCL.US,D,20230925,000000,2.4,2.73,2.399,2.6,14132,0
+LOCL.US,D,20230926,000000,2.6,2.7415,2.48,2.73,4164,0
+LOCL.US,D,20230927,000000,2.81,3.019,2.56,2.59,13063,0
+LOCL.US,D,20230928,000000,2.52,2.59,2.25,2.25,17311,0
+LOCL.US,D,20230929,000000,2.5,2.5,2.4,2.45,7860,0
+LOCL.US,D,20231002,000000,2.5,2.5,2.3,2.35,5422,0
+LOCL.US,D,20231003,000000,2.3,2.3803,2,2.35,48361,0
+LOCL.US,D,20231004,000000,2.44,2.6,2.35,2.6,34185,0
+LOCL.US,D,20231005,000000,2.75,2.75,2.47,2.47,14027,0
+LOCL.US,D,20231006,000000,2.51,2.52,2.25,2.25,14036,0
+LOCL.US,D,20231009,000000,2.27,2.3641,2.11,2.14,7473,0
+LOCL.US,D,20231010,000000,2.07,2.1118,1.91,1.91,26341,0
+LOCL.US,D,20231011,000000,1.91,1.92,1.83,1.83,8217,0
+LOCL.US,D,20231012,000000,1.85,1.85,1.49,1.53,34267,0
+LOCL.US,D,20231013,000000,1.55,1.58,1.46,1.56,9068,0
+LOCL.US,D,20231016,000000,1.55,1.55,1.5,1.53,21084,0
+LOCL.US,D,20231017,000000,1.49,1.55,1.49,1.49,24567,0
+LOCL.US,D,20231018,000000,1.53,1.665,1.4,1.4,14329,0
+LOCL.US,D,20231019,000000,1.39,1.49,1.35,1.41,45603,0
+LOCL.US,D,20231020,000000,1.45,1.45,1.25,1.25,40420,0
+LOCL.US,D,20231023,000000,1.19,1.27,1.19,1.23,18570,0
+LOCL.US,D,20231024,000000,1.21,1.295,1.21,1.26,19666,0
+LOCL.US,D,20231025,000000,1.31,1.31,1.22,1.23,32472,0
+LOCL.US,D,20231026,000000,1.19,1.23,1.18,1.2,8245,0
+LOCL.US,D,20231027,000000,1.2,1.34,1.1704,1.2495,22119,0
+LOCL.US,D,20231030,000000,1.31,1.31,1.19,1.2375,23525,0
+LOCL.US,D,20231031,000000,1.24,1.91,1.1772,1.66,870227,0
+LOCL.US,D,20231101,000000,1.75,2.22,1.66,2.16,100650,0
+LOCL.US,D,20231102,000000,2.26,2.78,2.16,2.35,133002,0
+LOCL.US,D,20231103,000000,2.9,3.15,2.46,2.62,97388,0
+LOCL.US,D,20231106,000000,2.55,3.35,2.43,3.2,71211,0
+LOCL.US,D,20231107,000000,3.2,4.57,3.115,4.4,137888,0
+LOCL.US,D,20231108,000000,4.85,6.33,2.34,3.98,460854,0
+LOCL.US,D,20231109,000000,3.85,4.2,3.59,3.65,83481,0
+LOCL.US,D,20231110,000000,3.27,3.33,2.56,2.9,102472,0
+LOCL.US,D,20231113,000000,2.9,3.38,2.79,3.09,28311,0
+LOCL.US,D,20231114,000000,3.19,3.3299,2.98,3,10809,0
+LOCL.US,D,20231115,000000,3,3.1,2.88,3.07,17362,0
+LOCL.US,D,20231116,000000,3.07,3.07,2.96,2.96,11166,0
+LOCL.US,D,20231117,000000,2.92,4.29,2.8019,4.18,105817,0
+LOCL.US,D,20231120,000000,4.18,4.5991,4.18,4.4,47387,0
+LOCL.US,D,20231121,000000,4.2,4.48,4.1322,4.28,36350,0
+LOCL.US,D,20231122,000000,4.27,4.4,3.75,3.85,38110,0
+LOCL.US,D,20231124,000000,3.76,4,3.76,3.85,5802,0
+LOCL.US,D,20231127,000000,3.85,4,3.7522,3.86,42749,0
+LOCL.US,D,20231128,000000,3.76,3.95,3.7401,3.89,13154,0
+LOCL.US,D,20231129,000000,3.84,3.95,3.6227,3.9,31253,0
+LOCL.US,D,20231130,000000,4,4,3.51,3.51,19481,0
+LOCL.US,D,20231201,000000,3.5,3.6882,3.5,3.59,8297,0
+LOCL.US,D,20231204,000000,3.5,3.7299,3.5,3.61,9306,0
+LOCL.US,D,20231205,000000,3.59,3.7,3.5,3.56,6625,0
+LOCL.US,D,20231206,000000,3.5,3.78,3.5,3.5,10075,0
+LOCL.US,D,20231207,000000,3.44,3.45,3.25,3.25,11011,0
+LOCL.US,D,20231208,000000,3.25,3.37,3.07,3.08,8526,0
+LOCL.US,D,20231211,000000,3.01,3.1,2.95,2.95,14967,0
+LOCL.US,D,20231212,000000,2.87,2.9926,2.5,2.5,46001,0
+LOCL.US,D,20231213,000000,2.65,2.7099,2.38,2.5,39370,0
+LOCL.US,D,20231214,000000,2.75,2.75,2.41,2.47,18827,0
+LOCL.US,D,20231215,000000,2.42,2.532,2.42,2.44,16968,0
+LOCL.US,D,20231218,000000,2.5,2.538,2.42,2.45,30915,0
+LOCL.US,D,20231219,000000,2.48,2.54,2.34,2.45,14892,0
+LOCL.US,D,20231220,000000,2.4,2.42,2.3514,2.42,48566,0
+LOCL.US,D,20231221,000000,2.42,2.44,2.18,2.25,62126,0
+LOCL.US,D,20231222,000000,2.25,2.2927,2.04,2.04,27720,0
+LOCL.US,D,20231226,000000,2.29,2.29,2,2.11,23124,0
+LOCL.US,D,20231227,000000,2.06,2.22,2.06,2.16,20186,0
+LOCL.US,D,20231228,000000,2.17,2.2338,2.03,2.15,83534,0
+LOCL.US,D,20231229,000000,2.2,2.2,2.04,2.07,41095,0
+LOCL.US,D,20240102,000000,2.11,2.19,2.1,2.15,20166,0
+LOCL.US,D,20240103,000000,2.15,2.215,2.07,2.18,14514,0
+LOCL.US,D,20240104,000000,2.15,2.25,2.04,2.17,82690,0
+LOCL.US,D,20240105,000000,2.12,2.16,2.1,2.13,7167,0
+LOCL.US,D,20240108,000000,2.04,2.11,1.9,1.93,49415,0
+LOCL.US,D,20240109,000000,1.92,2.0199,1.86,1.87,8059,0
+LOCL.US,D,20240110,000000,1.92,1.95,1.72,1.86,12362,0
+LOCL.US,D,20240111,000000,1.81,1.86,1.74,1.74,14115,0
+LOCL.US,D,20240112,000000,1.77,1.78,1.665,1.67,16872,0
+LOCL.US,D,20240116,000000,1.77,1.7725,1.565,1.62,18977,0
+LOCL.US,D,20240117,000000,1.56,1.71,1.56,1.71,6972,0
+LOCL.US,D,20240118,000000,1.76,1.88,1.75,1.79,7986,0
+LOCL.US,D,20240119,000000,1.85,1.98,1.815,1.9,3072,0
+LOCL.US,D,20240122,000000,1.9,2.1,1.8201,2.07,14940,0
+LOCL.US,D,20240123,000000,2.15,2.15,2.09,2.1,4136,0
+LOCL.US,D,20240124,000000,2.25,2.32,2.12,2.29,19249,0
+LOCL.US,D,20240125,000000,2.32,2.32,2.2,2.27,6192,0
+LOCL.US,D,20240126,000000,2.3,2.3,2.22,2.22,3163,0
+LOCL.US,D,20240129,000000,2.19,2.2299,2.01,2.15,11986,0
+LOCL.US,D,20240130,000000,2.09,2.2,2.08,2.2,2317,0
+LOCL.US,D,20240131,000000,2.1,2.19,2.03,2.1,2919,0
+LOCL.US,D,20240201,000000,2.06,2.18,2.03,2.03,3161,0
+LOCL.US,D,20240202,000000,2.08,2.17,2.0331,2.1,3774,0
+LOCL.US,D,20240205,000000,2.11,2.15,2.11,2.11,3373,0
+LOCL.US,D,20240206,000000,2.18,2.18,2.1003,2.18,3026,0
+LOCL.US,D,20240207,000000,2.18,2.32,2.18,2.32,10188,0
+LOCL.US,D,20240208,000000,2.26,2.34,2.17,2.34,6323,0
+LOCL.US,D,20240209,000000,2.34,2.43,2.3301,2.43,4421,0
+LOCL.US,D,20240212,000000,2.45,2.55,2.4,2.47,8067,0
+LOCL.US,D,20240213,000000,2.41,2.5415,2.406,2.54,9222,0
+LOCL.US,D,20240214,000000,2.46,2.46,2.15,2.3,10560,0
+LOCL.US,D,20240215,000000,2.3,2.43,2.19,2.43,4599,0
+LOCL.US,D,20240216,000000,2.42,2.58,2.3801,2.58,13633,0
+LOCL.US,D,20240220,000000,2.54,2.54,2.4,2.42,8136,0
+LOCL.US,D,20240221,000000,2.7,2.7,2.46,2.52,16212,0
+LOCL.US,D,20240222,000000,2.52,2.52,2.2699,2.35,8765,0
+LOCL.US,D,20240223,000000,2.58,2.58,2.46,2.5,10842,0
+LOCL.US,D,20240226,000000,2.46,2.6,2.45,2.5601,13670,0
+LOCL.US,D,20240227,000000,2.6,2.9,2.56,2.78,36694,0
+LOCL.US,D,20240228,000000,2.79,3.07,2.79,2.96,56815,0
+LOCL.US,D,20240229,000000,3.04,3.04,2.74,2.74,12518,0
+LOCL.US,D,20240301,000000,2.66,2.84,2.52,2.72,12707,0
+LOCL.US,D,20240304,000000,2.77,2.94,2.75,2.795,9654,0
+LOCL.US,D,20240305,000000,2.88,2.88,2.7052,2.78,12597,0
+LOCL.US,D,20240306,000000,2.86,2.86,2.6301,2.75,3785,0
+LOCL.US,D,20240307,000000,2.83,2.83,2.6801,2.7,3830,0
+LOCL.US,D,20240308,000000,2.63,2.63,2.55,2.6,5799,0
+LOCL.US,D,20240311,000000,2.65,2.6925,2.56,2.6925,15668,0
+LOCL.US,D,20240312,000000,2.67,2.7496,2.67,2.68,44536,0
+LOCL.US,D,20240313,000000,2.6,2.83,2.5201,2.6746,17361,0
+LOCL.US,D,20240314,000000,2.93,2.93,2.7222,2.74,3968,0
+LOCL.US,D,20240315,000000,2.59,2.9028,2.57,2.57,9484,0
+LOCL.US,D,20240318,000000,2.8,2.8,2.59,2.59,4323,0
+LOCL.US,D,20240319,000000,2.55,2.5601,2.32,2.41,7899,0
+LOCL.US,D,20240320,000000,2.32,2.4999,2.32,2.4999,1728,0
+LOCL.US,D,20240321,000000,2.48,2.67,2.48,2.6,6162,0
+LOCL.US,D,20240322,000000,2.53,2.82,2.53,2.74,19454,0
+LOCL.US,D,20240325,000000,2.7,2.9599,2.7,2.82,12562,0
+LOCL.US,D,20240326,000000,2.9,2.95,2.86,2.8703,6823,0
+LOCL.US,D,20240327,000000,2.91,2.96,2.8,2.92,38667,0
+LOCL.US,D,20240328,000000,2.94,2.96,2.72,2.91,36818,0
+LOCL.US,D,20240401,000000,2.88,2.88,2.75,2.84,4389,0
+LOCL.US,D,20240402,000000,2.805,2.81,2.745,2.81,3249,0
+LOCL.US,D,20240403,000000,2.95,2.96,2.76,2.89,14693,0
+LOCL.US,D,20240404,000000,2.95,2.95,2.7,2.84,10510,0
+LOCL.US,D,20240405,000000,2.9,2.9,2.51,2.56,16097,0
+LOCL.US,D,20240408,000000,2.55,2.6,2.54,2.6,4876,0
+LOCL.US,D,20240409,000000,2.69,2.725,2.64,2.64,977,0
+LOCL.US,D,20240410,000000,2.5,2.56,2.35,2.42,5820,0
+LOCL.US,D,20240411,000000,2.4,2.46,2.31,2.42,3394,0
+LOCL.US,D,20240412,000000,2.52,2.52,2.37,2.4,6156,0
+LOCL.US,D,20240415,000000,2.4,2.4,2.011,2.14,23014,0
+LOCL.US,D,20240416,000000,2.34,2.34,2.215,2.24,5163,0
+LOCL.US,D,20240417,000000,2.37,2.37,2.19,2.2,4800,0
+LOCL.US,D,20240418,000000,2.18,2.3505,2.18,2.29,4547,0
+LOCL.US,D,20240419,000000,2.29,2.5055,2.2717,2.4918,10515,0
+LOCL.US,D,20240422,000000,2.56,2.61,2.43,2.61,6012,0
+LOCL.US,D,20240423,000000,2.58,3.3333,2.58,3.05,58301,0
+LOCL.US,D,20240424,000000,3.03,3.25,2.95,3.05,23472,0
+LOCL.US,D,20240425,000000,3,3.16,2.92,3,21294,0
+LOCL.US,D,20240426,000000,2.96,3.09,2.9051,2.95,11450,0
+LOCL.US,D,20240429,000000,3.03,3.2,3,3.09,39076,0
+LOCL.US,D,20240430,000000,3.09,3.18,2.65,2.86,8789,0
+LOCL.US,D,20240501,000000,2.9,2.9,2.76,2.83,3132,0
+LOCL.US,D,20240502,000000,2.8,2.8,2.46,2.58,14721,0
+LOCL.US,D,20240503,000000,2.55,2.76,2.53,2.61,12646,0
+LOCL.US,D,20240506,000000,2.61,3.15,2.61,3.05,15321,0
+LOCL.US,D,20240507,000000,3.05,3.0592,2.71,2.88,12171,0
+LOCL.US,D,20240508,000000,2.97,3.0499,2.88,2.96,7066,0
+LOCL.US,D,20240509,000000,3.12,3.15,2.95,2.95,7302,0
+LOCL.US,D,20240510,000000,2.95,2.9701,2.85,2.9,3853,0
+LOCL.US,D,20240513,000000,2.98,3.01,2.945,2.96,6185,0
+LOCL.US,D,20240514,000000,2.95,3.0296,2.56,3,37075,0
+LOCL.US,D,20240515,000000,3,3.03,2.86,2.93,7768,0
+LOCL.US,D,20240516,000000,2.91,3,2.91,2.96,10445,0
+LOCL.US,D,20240517,000000,2.9486,3,2.9486,3,4236,0
+LOCL.US,D,20240520,000000,3,3.05,2.94,3.05,2652,0
+LOCL.US,D,20240521,000000,3.1,3.2354,3.0825,3.2354,2503,0
+LOCL.US,D,20240522,000000,3.12,3.15,2.8,2.87,5186,0
+LOCL.US,D,20240523,000000,2.87,3.2255,2.87,3.1,5031,0
+LOCL.US,D,20240524,000000,3.12,3.22,2.99,2.99,7202,0
+LOCL.US,D,20240528,000000,3.05,3.11,2.95,2.97,7797,0
+LOCL.US,D,20240529,000000,2.97,2.9898,2.87,2.88,3801,0
+LOCL.US,D,20240530,000000,2.87,2.9746,2.87,2.95,4051,0
+LOCL.US,D,20240531,000000,2.89,2.91,2.89,2.91,906,0
+LOCL.US,D,20240603,000000,3.02,3.0398,2.87,2.91,6772,0
+LOCL.US,D,20240604,000000,2.87,2.9598,2.87,2.91,1765,0
+LOCL.US,D,20240605,000000,2.91,2.9101,2.77,2.8,4329,0
+LOCL.US,D,20240606,000000,3.04,3.04,2.76,2.8,12092,0
+LOCL.US,D,20240607,000000,2.755,3.04,2.6,2.83,30067,0
+LOCL.US,D,20240610,000000,2.67,2.9862,2.65,2.77,6165,0
+LOCL.US,D,20240611,000000,2.785,2.93,2.6602,2.93,8912,0
+LOCL.US,D,20240612,000000,2.94,3.01,2.94,2.9754,8211,0
+LOCL.US,D,20240613,000000,2.98,3,2.82,2.9379,11542,0
+LOCL.US,D,20240614,000000,2.87,2.9799,2.82,2.97,4698,0
+LOCL.US,D,20240617,000000,2.89,2.8916,2.64,2.7603,16427,0
+LOCL.US,D,20240618,000000,2.7,2.7452,2.6,2.6,8908,0
+LOCL.US,D,20240620,000000,2.6,2.65,2.6,2.63,9562,0
+LOCL.US,D,20240621,000000,2.65,3.03,2.6,3.02,33795,0
+LOCL.US,D,20240624,000000,2.89,2.92,2.8088,2.84,9940,0
+LOCL.US,D,20240625,000000,2.9,2.9,2.6,2.82,11318,0
+LOCL.US,D,20240626,000000,2.85,2.9982,2.82,2.85,5531,0
+LOCL.US,D,20240627,000000,2.78,2.81,2.7,2.7,2221,0
+LOCL.US,D,20240628,000000,2.82,2.82,2.75,2.79,1911,0
+LOCL.US,D,20240701,000000,2.79,2.99,2.72,2.96,3282,0
+LOCL.US,D,20240702,000000,2.94,3.03,2.8709,2.95,6129,0
+LOCL.US,D,20240703,000000,3.01,3.06,2.8001,2.95,6571,0
+LOCL.US,D,20240705,000000,2.83,2.88,2.6,2.78,19238,0
+LOCL.US,D,20240708,000000,2.69,2.88,2.69,2.76,2418,0
+LOCL.US,D,20240709,000000,2.64,2.8477,2.63,2.75,10028,0
+LOCL.US,D,20240710,000000,2.85,2.85,2.64,2.742,14177,0
+LOCL.US,D,20240711,000000,2.64,2.87,2.64,2.86,8972,0
+LOCL.US,D,20240712,000000,2.95,3.01,2.88,3.01,23622,0
+LOCL.US,D,20240715,000000,2.92,3.13,2.92,3.04,5286,0
+LOCL.US,D,20240716,000000,3.0595,3.0595,2.95,3.01,2966,0
+LOCL.US,D,20240717,000000,3,3.03,3,3.03,1520,0
+LOCL.US,D,20240718,000000,3.07,3.07,2.86,2.91,3499,0
+LOCL.US,D,20240719,000000,2.97,3.15,2.97,3.05,3019,0
+LOCL.US,D,20240722,000000,2.95,3.04,2.85,3.04,9790,0
+LOCL.US,D,20240723,000000,3.07,3.1334,2.84,2.87,5802,0
+LOCL.US,D,20240724,000000,2.94,2.94,2.62,2.62,3450,0
+LOCL.US,D,20240725,000000,2.81,2.89,2.8,2.85,2400,0
+LOCL.US,D,20240726,000000,2.77,2.95,2.6431,2.95,2072,0
+LOCL.US,D,20240729,000000,2.86,2.93,2.86,2.8601,5064,0
+LOCL.US,D,20240730,000000,2.79,2.86,2.6601,2.7556,10977,0
+LOCL.US,D,20240731,000000,2.83,2.9199,2.7,2.715,23549,0
+LOCL.US,D,20240801,000000,2.74,2.8,2.63,2.74,9087,0
+LOCL.US,D,20240802,000000,2.67,2.85,2.64,2.69,3789,0
+LOCL.US,D,20240805,000000,2.65,2.71,2.65,2.69,8038,0
+LOCL.US,D,20240806,000000,2.68,2.74,2.6665,2.685,11679,0
+LOCL.US,D,20240807,000000,2.7,2.865,2.6627,2.6627,3036,0
+LOCL.US,D,20240808,000000,2.89,2.89,2.56,2.5718,6170,0
+LOCL.US,D,20240809,000000,2.5,2.5999,2.5,2.5999,1456,0
+LOCL.US,D,20240812,000000,2.64,2.75,2.64,2.6999,6087,0
+LOCL.US,D,20240813,000000,3.2,3.2,2.82,2.93,27048,0
+LOCL.US,D,20240814,000000,2.85,2.95,2.57,2.7,12387,0
+LOCL.US,D,20240815,000000,2.61,2.7699,2.61,2.64,3909,0
+LOCL.US,D,20240816,000000,2.73,2.73,2.64,2.64,3278,0
+LOCL.US,D,20240819,000000,2.7,2.715,2.7,2.71,948,0
+LOCL.US,D,20240820,000000,2.72,2.73,2.705,2.705,2127,0
+LOCL.US,D,20240821,000000,2.73,2.73,2.7,2.71,1354,0
+LOCL.US,D,20240822,000000,2.7,2.78,2.7,2.78,1781,0
+LOCL.US,D,20240823,000000,2.8,2.8,2.7001,2.7391,4292,0
+LOCL.US,D,20240826,000000,2.83,2.848,2.715,2.74,1841,0
+LOCL.US,D,20240827,000000,2.7502,2.86,2.7502,2.86,704,0
+LOCL.US,D,20240828,000000,2.93,2.93,2.63,2.63,5700,0
+LOCL.US,D,20240829,000000,2.63,2.7308,2.63,2.72,3804,0
+LOCL.US,D,20240830,000000,2.66,2.8,2.56,2.63,8173,0
+LOCL.US,D,20240903,000000,2.58,2.6,2.58,2.6,4371,0
+LOCL.US,D,20240904,000000,2.54,2.74,2.54,2.68,4210,0
+LOCL.US,D,20240905,000000,2.63,2.7613,2.17,2.32,15127,0
+LOCL.US,D,20240906,000000,2.36,2.49,2.32,2.32,4564,0
+LOCL.US,D,20240909,000000,2.38,2.38,2.25,2.32,8448,0
+LOCL.US,D,20240910,000000,2.29,2.37,2.29,2.364875,15069,0
+LOCL.US,D,20240911,000000,2.2181,2.3695,2.2181,2.3,2328,0
+LOCL.US,D,20240912,000000,2.24,2.41,2.24,2.41,1181,0
+LOCL.US,D,20240913,000000,2.34,2.4999,2.271,2.385,7758,0
+LOCL.US,D,20240916,000000,2.35,2.465,2.2814,2.42,4580,0
+LOCL.US,D,20240917,000000,2.32,2.41,2.302,2.32,4816,0
+LOCL.US,D,20240918,000000,2.43,2.43,2.16,2.16,9589,0
+LOCL.US,D,20240919,000000,2.33,2.35,2.09,2.17,6927,0
+LOCL.US,D,20240920,000000,2.06,2.15,2.01,2.14,30134,0
+LOCL.US,D,20240923,000000,2.2,2.2,2.1494,2.2,1733,0
+LOCL.US,D,20240924,000000,2.14,2.15,2.13,2.14,2496,0
+LOCL.US,D,20240925,000000,2.19,2.44,2.17,2.4374,8444,0
+LOCL.US,D,20240926,000000,2.5,2.9164,2.31,2.41,12151,0
+LOCL.US,D,20240927,000000,2.37,2.43,2.17,2.39,5266,0
+LOCL.US,D,20240930,000000,2.43,2.5,2.4001,2.5,7462,0
+LOCL.US,D,20241001,000000,2.5,2.56,2.5,2.56,3298,0
+LOCL.US,D,20241002,000000,2.5,2.7501,2.4958,2.57,15158,0
+LOCL.US,D,20241003,000000,2.52,2.6838,2.5119,2.5195,4466,0
+LOCL.US,D,20241004,000000,2.58,2.8031,2.58,2.78,14617,0
+LOCL.US,D,20241007,000000,2.64,2.69,2.5698,2.6689,8719,0
+LOCL.US,D,20241008,000000,2.68,2.81,2.68,2.81,2606,0
+LOCL.US,D,20241009,000000,2.71,2.72,2.6,2.72,3120,0
+LOCL.US,D,20241010,000000,2.7,2.73,2.6501,2.73,756,0
+LOCL.US,D,20241011,000000,2.66,2.83,2.66,2.6898,3180,0
+LOCL.US,D,20241014,000000,2.68,2.84,2.63,2.81,12084,0
+LOCL.US,D,20241015,000000,2.75,2.795,2.62,2.7533,5205,0
+LOCL.US,D,20241016,000000,2.84,2.84,2.65,2.65,7601,0
+LOCL.US,D,20241017,000000,2.74,2.74,2.51,2.53,5600,0
+LOCL.US,D,20241018,000000,2.51,2.6367,2.51,2.57,1996,0
+LOCL.US,D,20241021,000000,2.64,2.64,2.565,2.565,1285,0
+LOCL.US,D,20241022,000000,2.57,2.57,2.47,2.53,3583,0
+LOCL.US,D,20241023,000000,2.58,2.58,2.53,2.53,1811,0
+LOCL.US,D,20241024,000000,2.58,2.58,2.47,2.47,3376,0
+LOCL.US,D,20241025,000000,2.5,2.548,2.5,2.53,2698,0
+LOCL.US,D,20241028,000000,2.5713,2.5739,2.52,2.52,2625,0
+LOCL.US,D,20241029,000000,2.52,2.5677,2.47,2.552,6788,0
+LOCL.US,D,20241030,000000,2.52,2.55,2.4872,2.52,4390,0
+LOCL.US,D,20241031,000000,2.48,2.5335,2.47,2.5,3470,0
+LOCL.US,D,20241101,000000,2.54,2.54,2.47,2.476,4007,0
+LOCL.US,D,20241104,000000,2.48,2.53,2.310436,2.45,4192,0
+LOCL.US,D,20241105,000000,2.5,2.5,2.3601,2.41,6624,0
+LOCL.US,D,20241106,000000,2.4,2.4912,2.31,2.4912,5488,0
+LOCL.US,D,20241107,000000,2.21,2.536,2.21,2.51,2966,0
+LOCL.US,D,20241108,000000,2.58,2.58,2.41,2.47,4462,0
+LOCL.US,D,20241111,000000,2.43,2.5,2.33,2.4,5266,0
+LOCL.US,D,20241112,000000,2.41,2.41,2.3,2.35,3688,0
+LOCL.US,D,20241113,000000,2.42,2.44,2.31,2.3375,6698,0
+LOCL.US,D,20241114,000000,2.22,2.37,2.2,2.33,8058,0
+LOCL.US,D,20241115,000000,2.33,2.34,2.14,2.25,12934,0
+LOCL.US,D,20241118,000000,2.25,2.2622,2.01,2.0601,27328,0
+LOCL.US,D,20241119,000000,2.09,2.17,1.8,1.8,12508,0
+LOCL.US,D,20241120,000000,1.9,1.91,1.71,1.71,11740,0
+LOCL.US,D,20241121,000000,1.76,1.835,1.62,1.75,24036,0
+LOCL.US,D,20241122,000000,1.8,1.8,1.62,1.67,15063,0
+LOCL.US,D,20241125,000000,1.7839,1.7839,1.65,1.67,8231,0
+LOCL.US,D,20241126,000000,1.6661,1.75,1.6661,1.73,11252,0
+LOCL.US,D,20241127,000000,1.749,1.798,1.735,1.735,16202,0
+LOCL.US,D,20241129,000000,1.7996,1.8,1.7193,1.75,3755,0
+LOCL.US,D,20241202,000000,1.78,1.8521,1.7322,1.8521,8010,0
+LOCL.US,D,20241203,000000,1.96,2.0099,1.7,1.725,20640,0
+LOCL.US,D,20241204,000000,1.71,1.7101,1.53,1.62,22105,0
+LOCL.US,D,20241205,000000,1.63,1.7304,1.5,1.5348,13979,0
+LOCL.US,D,20241206,000000,1.51,1.51,1.35,1.44,41266,0
+LOCL.US,D,20241209,000000,1.4101,1.44,1.35,1.351,35127,0
+LOCL.US,D,20241210,000000,1.4,1.44,1.25,1.34,32529,0
+LOCL.US,D,20241211,000000,1.33,1.3922,1.252,1.33,9825,0
+LOCL.US,D,20241212,000000,1.35,1.3803,1.2,1.279,14658,0
+LOCL.US,D,20241213,000000,1.25,1.3575,1.18,1.2797,40295,0
+LOCL.US,D,20241216,000000,1.3601,2.2,1.35,2.2,212860,0
+LOCL.US,D,20241217,000000,2.25,2.5,2.0365,2.23,93705,0
+LOCL.US,D,20241218,000000,2.19,2.23,1.82,1.85,27087,0
+LOCL.US,D,20241219,000000,1.75,1.8647,1.681,1.76,22651,0
+LOCL.US,D,20241220,000000,1.63,2.05,1.6,2.03,24914,0
+LOCL.US,D,20241223,000000,2.03,2.14,1.79,2.12,37081,0
+LOCL.US,D,20241224,000000,2.1,2.1512,2.05,2.13,12594,0
+LOCL.US,D,20241226,000000,2.095,2.14,2.04,2.09,8889,0
+LOCL.US,D,20241227,000000,2.062,2.15,1.91,2.04,34582,0
+LOCL.US,D,20241230,000000,2.04,2.13,1.9416,2.04,12516,0
+LOCL.US,D,20241231,000000,2.01,2.1499,1.95,2.07,21255,0
+LOCL.US,D,20250102,000000,2.07,2.15,1.9679,2.15,4054,0
+LOCL.US,D,20250103,000000,2.0308,2.19,1.9425,2.19,18712,0
+LOCL.US,D,20250106,000000,2.178,2.25,2.0522,2.25,8458,0
+LOCL.US,D,20250107,000000,2.23,2.28,2.2,2.28,31668,0
+LOCL.US,D,20250108,000000,2.1,2.185,2.07,2.15,17986,0
+LOCL.US,D,20250110,000000,2.1045,2.25,2.09,2.1,14695,0
+LOCL.US,D,20250113,000000,2.1176,2.13,1.97,1.98,8302,0
+LOCL.US,D,20250114,000000,1.99,2.02,1.8382,2.02,8259,0
+LOCL.US,D,20250115,000000,2.11,2.12,2,2.05,3625,0
+LOCL.US,D,20250116,000000,2.075,2.16,2.04,2.16,4586,0
+LOCL.US,D,20250117,000000,2.12,2.16,2.12,2.14,3313,0
+LOCL.US,D,20250121,000000,2.1546,2.18,2.12,2.16,44667,0
+LOCL.US,D,20250122,000000,2.16,2.19,2.1116,2.15,9881,0
+LOCL.US,D,20250123,000000,2.2,2.2,2.1,2.14,5205,0
+LOCL.US,D,20250124,000000,2.1803,2.34,2.1,2.28,12839,0
+LOCL.US,D,20250127,000000,2.16,2.29,2.08,2.24,23388,0
+LOCL.US,D,20250128,000000,2.3274,2.4969,2.21,2.37,46147,0
+LOCL.US,D,20250129,000000,2.35,2.35,2.23,2.24,6384,0
+LOCL.US,D,20250130,000000,2.34,2.3871,2.19,2.19,7078,0
+LOCL.US,D,20250131,000000,2.18,2.2001,2.17,2.2001,2071,0
+LOCL.US,D,20250203,000000,2.22,2.22,2.09,2.11,3523,0
+LOCL.US,D,20250204,000000,2.2708,2.31,2.1103,2.17,2176,0
+LOCL.US,D,20250205,000000,2.15,2.15,2.09,2.11,2399,0
+LOCL.US,D,20250206,000000,2.23,2.23,2.11,2.1899,1785,0
+LOCL.US,D,20250207,000000,2.24,2.25,2.225,2.2337,7150,0
+LOCL.US,D,20250210,000000,2.21,2.27,2.21,2.238,3275,0
+LOCL.US,D,20250211,000000,2.25,2.25,2.205,2.205,2171,0
+LOCL.US,D,20250212,000000,2.25,2.27,2.18,2.18,10655,0
+LOCL.US,D,20250213,000000,2.2904,2.2904,2.2,2.27,12764,0
+LOCL.US,D,20250214,000000,2.2814,2.29,2.27,2.27,11704,0
+LOCL.US,D,20250218,000000,2.285,2.3,2.25,2.26,3377,0
+LOCL.US,D,20250219,000000,2.2,2.2865,2.108,2.2,6171,0
+LOCL.US,D,20250220,000000,2.2,2.25,2.16,2.25,3662,0
+LOCL.US,D,20250221,000000,2.18,2.2799,2.11,2.22,9611,0
+LOCL.US,D,20250224,000000,2.215,2.2384,2.13,2.21,7137,0
+LOCL.US,D,20250225,000000,2.21,2.24,2.0796,2.19,5435,0
+LOCL.US,D,20250226,000000,2.2,2.29,2.15,2.29,4475,0
+LOCL.US,D,20250227,000000,2.2446,2.29,2.24,2.29,5712,0
+LOCL.US,D,20250228,000000,2.2454,2.3,2.24,2.29,9006,0
+LOCL.US,D,20250303,000000,2.26,2.3,2.24,2.28,2972,0
+LOCL.US,D,20250304,000000,2.28,2.5,2.24,2.45,12763,0
+LOCL.US,D,20250305,000000,2.4401,2.4802,2.37,2.45,4453,0
+LOCL.US,D,20250306,000000,2.4963,2.4963,2.35,2.39,4466,0
+LOCL.US,D,20250307,000000,2.37,2.4499,2.25,2.4499,3310,0
+LOCL.US,D,20250310,000000,2.405,2.433,2.2481,2.31,16315,0
+LOCL.US,D,20250311,000000,2.25,2.39,2.2,2.26,17506,0
+LOCL.US,D,20250312,000000,2.2112,2.22,2.15,2.18,5312,0
+LOCL.US,D,20250313,000000,2.14,2.22,2.12,2.15,6755,0
+LOCL.US,D,20250314,000000,2.0935,2.12,2.06,2.09,15737,0
+LOCL.US,D,20250317,000000,2.0707,2.15,2.05,2.08,12101,0
+LOCL.US,D,20250318,000000,2.15,2.37,1.89,1.89,30815,0
+LOCL.US,D,20250319,000000,1.915,1.98,1.9,1.9201,6195,0
+LOCL.US,D,20250320,000000,2,2,1.9,1.98,3899,0
+LOCL.US,D,20250321,000000,1.92,1.96,1.9,1.9,4582,0
+LOCL.US,D,20250324,000000,1.99,2.02,1.9138,1.95,3695,0
+LOCL.US,D,20250325,000000,2.19,2.4,1.99,2.0199,14723,0
+LOCL.US,D,20250326,000000,2.12,2.12,2.01,2.1,3082,0
+LOCL.US,D,20250327,000000,2.2256,2.2256,2.08,2.08,1423,0
+LOCL.US,D,20250328,000000,2.12,2.13,1.95,2.015,6756,0
+LOCL.US,D,20250331,000000,2,2.1799,2,2.06,4828,0
+LOCL.US,D,20250401,000000,2.1,2.1001,1.91,1.93,26445,0
+LOCL.US,D,20250402,000000,2.048,2.14,2.01,2.1,19514,0
+LOCL.US,D,20250403,000000,2.21,2.99,2.15,2.82,214320,0
+LOCL.US,D,20250404,000000,2.8065,4.75,2.8065,4.75,490247,0
+LOCL.US,D,20250407,000000,4.82,5.7479,2.92,3.48,487421,0
+LOCL.US,D,20250408,000000,3.93,4.38,3.59,3.83,100762,0
+LOCL.US,D,20250409,000000,3.91,3.9849,3.441,3.75,46738,0
+LOCL.US,D,20250410,000000,3.7446,3.7535,3.2101,3.5,32315,0
+LOCL.US,D,20250411,000000,3.31,3.47,3.01,3.37,38394,0
+LOCL.US,D,20250414,000000,3.52,3.53,3.2495,3.41,25197,0
+LOCL.US,D,20250415,000000,3.41,3.5145,3.25,3.3,11136,0
+LOCL.US,D,20250416,000000,3.2972,3.88,3.25,3.69,12170,0
+LOCL.US,D,20250417,000000,3.78,3.9,3.5396,3.55,61046,0
+LOCL.US,D,20250421,000000,3.5,3.5,2.73,2.79,54441,0
+LOCL.US,D,20250422,000000,2.8,2.98,2.29,2.3,131678,0
+LOCL.US,D,20250423,000000,2.4,2.4,2.06,2.18,38724,0
+LOCL.US,D,20250424,000000,2.0631,2.3,2.0631,2.17,53650,0
+LOCL.US,D,20250425,000000,2.18,2.55,2.17,2.45,20501,0
+LOCL.US,D,20250428,000000,2.6999,2.6999,2.34,2.35,10313,0
+LOCL.US,D,20250429,000000,2.335,2.39,2.29,2.36,5810,0
+LOCL.US,D,20250430,000000,2.33,2.48,2.22,2.41,12852,0
+LOCL.US,D,20250501,000000,2.54,2.54,2.31,2.39,6312,0
+LOCL.US,D,20250502,000000,2.36,2.56,2.34,2.4218,5704,0
+LOCL.US,D,20250505,000000,2.5,2.5186,2.4,2.5,5156,0
+LOCL.US,D,20250506,000000,2.3025,2.44,2.3025,2.37,4175,0
+LOCL.US,D,20250507,000000,2.45,2.45,2.302,2.42,4156,0
+LOCL.US,D,20250508,000000,2.35,2.41,2.35,2.4,4839,0
+LOCL.US,D,20250509,000000,2.31,2.4,2.31,2.335,2912,0
+LOCL.US,D,20250512,000000,2.325,2.4233,2.325,2.4233,6631,0
+LOCL.US,D,20250513,000000,2.46,2.63,2.38,2.5898,15013,0
+LOCL.US,D,20250514,000000,2.53,2.63,2.3608,2.5,16291,0
+LOCL.US,D,20250515,000000,2.5002,2.5086,2.21,2.47,12838,0
+LOCL.US,D,20250516,000000,2.5,2.5,2.29,2.32,16974,0
+LOCL.US,D,20250519,000000,2.3,2.3584,2.18,2.25,12181,0
+LOCL.US,D,20250520,000000,2.1514,2.29,2.1,2.24,9829,0
+LOCL.US,D,20250521,000000,2.45,2.45,2.1,2.14,7970,0
+LOCL.US,D,20250522,000000,2.2,2.2,2,2.02,24085,0
+LOCL.US,D,20250523,000000,2.05,2.06,2.0072,2.03,5445,0
+LOCL.US,D,20250527,000000,2.0615,2.1344,2.004,2.04,10212,0
+LOCL.US,D,20250528,000000,2.0793,2.1509,2,2.1382,1720,0
+LOCL.US,D,20250529,000000,2.13,2.2,2.06,2.12,4801,0
+LOCL.US,D,20250530,000000,2.1,2.105,2.1,2.105,1476,0
+LOCL.US,D,20250602,000000,1.97,2.0761,1.9,2.03,13564,0
+LOCL.US,D,20250603,000000,2.12,2.12,1.9165,1.96,6737,0
+LOCL.US,D,20250604,000000,1.9844,2.09,1.93,2.07,20175,0
+LOCL.US,D,20250605,000000,2.05,2.1,2.04,2.1,5264,0
+LOCL.US,D,20250606,000000,1.98,2,1.94,1.97,4588,0
+LOCL.US,D,20250609,000000,1.965,2.02,1.95,2.01,7888,0
+LOCL.US,D,20250610,000000,2.04,2.09,1.96,2,23295,0
+LOCL.US,D,20250611,000000,2.02,2.04,2,2,19221,0
+LOCL.US,D,20250612,000000,2.04,2.12,2.0102,2.1,5953,0
+LOCL.US,D,20250613,000000,2.16,2.18,1.96,2.04,8802,0
+LOCL.US,D,20250616,000000,2.02,2.1781,2,2.04,7097,0
+LOCL.US,D,20250617,000000,2.03,2.03,1.9508,1.96,15359,0
+LOCL.US,D,20250618,000000,2.02,2.1,2,2.1,12602,0
+LOCL.US,D,20250620,000000,2.1,2.5,2.1,2.14,42249,0
+LOCL.US,D,20250623,000000,2.21,2.38,2.17,2.25,14933,0
+LOCL.US,D,20250624,000000,2.3,2.498,2.27,2.27,25667,0
+LOCL.US,D,20250625,000000,2.3364,2.3364,2.25,2.32,6473,0
+LOCL.US,D,20250626,000000,2.26,2.26,2.2,2.22,29108,0
+LOCL.US,D,20250627,000000,2.25,2.3106,2.2115,2.26,26119,0
+LOCL.US,D,20250630,000000,2.4086,2.4086,2.26,2.34,6260,0
+LOCL.US,D,20250701,000000,2.4,2.48,2.37,2.41,17948,0
+LOCL.US,D,20250702,000000,2.5,3.0999,2.42,2.81,48127,0
+LOCL.US,D,20250703,000000,2.99,3.0999,2.81,3.04,31474,0
+LOCL.US,D,20250707,000000,3.01,3.1,2.96,2.97,15987,0
+LOCL.US,D,20250708,000000,2.9,3.1,2.86,3.03,15496,0
+LOCL.US,D,20250709,000000,3,3.14,2.99,3.04,16551,0
+LOCL.US,D,20250710,000000,3,3,2.51,2.63,36761,0
+LOCL.US,D,20250711,000000,2.6321,2.7567,2.51,2.51,15529,0
+LOCL.US,D,20250714,000000,2.57,2.98,2.5019,2.57,11155,0
+LOCL.US,D,20250715,000000,2.7139,2.7299,2.6,2.68,14581,0
+LOCL.US,D,20250716,000000,2.73,2.73,2.5311,2.6,6227,0
+LOCL.US,D,20250717,000000,2.555,2.67,2.5175,2.67,24908,0
+LOCL.US,D,20250718,000000,2.6365,2.77,2.5406,2.55,9867,0
+LOCL.US,D,20250721,000000,2.5572,2.65,2.5185,2.65,15544,0
+LOCL.US,D,20250722,000000,2.6735,3.14,2.65,3.1,26918,0
+LOCL.US,D,20250723,000000,3.035,3.2,2.8901,3.1,13247,0
+LOCL.US,D,20250724,000000,3.04,3.05,2.8879,2.93,4399,0
+LOCL.US,D,20250725,000000,2.925,3.04,2.87,2.97,17600,0
+LOCL.US,D,20250728,000000,3.064,3.92,3.0204,3.65,84898,0
+LOCL.US,D,20250729,000000,3.74,3.75,3.4,3.45,19707,0
+LOCL.US,D,20250730,000000,3.35,3.54,3.22,3.33,10785,0
+LOCL.US,D,20250731,000000,3.16,3.31,3.1501,3.185,4614,0
+LOCL.US,D,20250801,000000,3.19,3.28,2.52,2.73,47796,0
+LOCL.US,D,20250804,000000,2.91,2.91,2.6601,2.7,7029,0
+LOCL.US,D,20250805,000000,2.65,2.72,2.5,2.5,12959,0
+LOCL.US,D,20250806,000000,2.5014,2.6,2.46,2.46,20234,0
+LOCL.US,D,20250807,000000,2.46,2.52,2.46,2.48,8785,0
+LOCL.US,D,20250808,000000,2.46,2.69,2.46,2.67,10778,0
+LOCL.US,D,20250811,000000,2.51,2.68,2.51,2.5401,6188,0
+LOCL.US,D,20250812,000000,2.555,2.57,2.5,2.5101,7966,0
+LOCL.US,D,20250813,000000,2.34,2.7,2.34,2.53,17968,0
+LOCL.US,D,20250814,000000,2.7,2.75,2.5,2.55,13223,0
+LOCL.US,D,20250815,000000,2.49,2.6,2.46,2.46,12477,0
+LOCL.US,D,20250818,000000,2.49,2.55,2.41,2.54,9742,0
+LOCL.US,D,20250819,000000,2.56,2.575,2.43,2.57,8162,0
+LOCL.US,D,20250820,000000,2.55,2.63,2.52,2.54,6068,0
+LOCL.US,D,20250821,000000,2.46,2.67,2.41,2.45,16022,0
+LOCL.US,D,20250822,000000,2.45,2.56,2.2091,2.51,33356,0
+LOCL.US,D,20250825,000000,2.54,2.56,2.42,2.485,11648,0
+LOCL.US,D,20250826,000000,2.49,2.57,2.29,2.51,8901,0
+LOCL.US,D,20250827,000000,2.5,2.53,2.4,2.4,7070,0
+LOCL.US,D,20250828,000000,2.43,2.4799,2.417,2.46,6439,0
+LOCL.US,D,20250829,000000,2.36,2.46,2.35,2.41,10958,0
+LOCL.US,D,20250902,000000,2.385,2.46,2.2744,2.31,12884,0
+LOCL.US,D,20250903,000000,2.3,2.56,1.95,2.56,98712,0
+LOCL.US,D,20250904,000000,2.48,2.54,2.24,2.32,13855,0
+LOCL.US,D,20250905,000000,2.2935,2.3045,2.27,2.28,8467,0
+LOCL.US,D,20250908,000000,2.25,2.25,2.09,2.15,12167,0
+LOCL.US,D,20250909,000000,2.31,2.31,2.16,2.23,17374,0
+LOCL.US,D,20250910,000000,2.28,2.28,2.15,2.177,7663,0
+LOCL.US,D,20250911,000000,2.24,2.24,2.15,2.19,7432,0
+LOCL.US,D,20250912,000000,2.215,2.29,2.15,2.2,7619,0
+LOCL.US,D,20250915,000000,2.225,2.31,2.125,2.18,14100,0
+LOCL.US,D,20250916,000000,2.18,2.633,2.1381,2.6,44222,0
+LOCL.US,D,20250917,000000,2.71,3.86,2.22,3,716916,0
+LOCL.US,D,20250918,000000,2.81,2.98,2.8001,2.94,46782,0
+LOCL.US,D,20250919,000000,2.99,3.42,2.7014,3.42,94872,0
+LOCL.US,D,20250922,000000,3.36,3.38,3.1003,3.23,43896,0
+LOCL.US,D,20250923,000000,3.28,3.28,3.06,3.23,18473,0
+LOCL.US,D,20250924,000000,3.215,3.215,3.05,3.15,19149,0
+LOCL.US,D,20250925,000000,3.1185,3.21,2.92,3.06,15472,0
+LOCL.US,D,20250926,000000,2.92,3.105,2.85,2.9303,9195,0
+LOCL.US,D,20250929,000000,2.94,2.965,2.85,2.91,11613,0
+LOCL.US,D,20250930,000000,2.866,3.05,2.85,2.99,14885,0
+LOCL.US,D,20251001,000000,2.9834,3.02,2.8823,2.95,11744,0
+LOCL.US,D,20251002,000000,3.045,3.06,2.8714,2.895,4330,0
+LOCL.US,D,20251003,000000,2.8525,3.02,2.8525,2.99,9539,0
+LOCL.US,D,20251006,000000,3,3.0739,2.9001,2.96,7027,0
+LOCL.US,D,20251007,000000,2.96,3.0499,2.91,2.91,15175,0
+LOCL.US,D,20251008,000000,2.902,3.0486,2.9,2.955,6532,0
+LOCL.US,D,20251009,000000,3,3.28,2.91,2.99,35255,0
+LOCL.US,D,20251010,000000,2.954,3.14,2.92,3.015,18798,0
+LOCL.US,D,20251013,000000,3.05,3.445,3.05,3.43,43155,0
+LOCL.US,D,20251014,000000,3.3948,3.42,3.09,3.1,23574,0
+LOCL.US,D,20251015,000000,3.2499,3.995,3.2,3.49,111520,0
+LOCL.US,D,20251016,000000,3.25,3.47,3.25,3.34,18095,0
+LOCL.US,D,20251017,000000,3.35,3.39,2.9001,3.05,23671,0
+LOCL.US,D,20251020,000000,3.09,3.12,3.05,3.12,7482,0
+LOCL.US,D,20251021,000000,3.3455,3.3455,3.0643,3.19,9121,0
+LOCL.US,D,20251022,000000,3.19,3.2297,2.9201,2.965,37432,0
+LOCL.US,D,20251023,000000,2.94,3.0365,2.9,2.93,20677,0
+LOCL.US,D,20251024,000000,3,3.19,2.97,3.04,6641,0
+LOCL.US,D,20251027,000000,3.22,3.22,2.945,2.98,24410,0
+LOCL.US,D,20251028,000000,2.97,3.04,2.9367,2.9367,7418,0
+LOCL.US,D,20251029,000000,2.992,2.992,2.67,2.71,29567,0
+LOCL.US,D,20251030,000000,2.84,2.93,2.6,2.66,19314,0
+LOCL.US,D,20251031,000000,2.66,2.74,2.58,2.58,18251,0
+LOCL.US,D,20251103,000000,2.67,2.72,2.575,2.6,13383,0
+LOCL.US,D,20251104,000000,2.52,2.69,2.5019,2.52,6794,0
+LOCL.US,D,20251105,000000,2.5129,2.7051,2.5129,2.5845,4316,0
+LOCL.US,D,20251106,000000,2.57,2.57,2.41,2.45,9439,0
+LOCL.US,D,20251107,000000,2.57,2.68,2.39,2.67,6244,0
+LOCL.US,D,20251110,000000,2.67,2.75,2.49,2.57,11150,0
+LOCL.US,D,20251111,000000,2.38,2.72,2.38,2.62,5406,0
+LOCL.US,D,20251112,000000,2.25,2.75,2.25,2.63,24978,0
+LOCL.US,D,20251113,000000,2.64,2.75,2.46,2.46,68484,0
+LOCL.US,D,20251114,000000,2.27,2.48,2.25,2.44,9734,0
+LOCL.US,D,20251117,000000,2.38,2.58,2.38,2.46,9840,0
+LOCL.US,D,20251118,000000,2.3701,2.45,2.37,2.38,14967,0
+LOCL.US,D,20251119,000000,2.56,2.57,2.28,2.5,9889,0
+LOCL.US,D,20251120,000000,2.51,2.54,2.3411,2.4,15190,0
+LOCL.US,D,20251121,000000,2.352,2.4511,2.31,2.36,28950,0
+LOCL.US,D,20251124,000000,2.494,2.5,2.2462,2.35,14915,0
+LOCL.US,D,20251125,000000,2.3,2.35,2.25,2.3,11963,0
+LOCL.US,D,20251126,000000,2.3,2.46,2.3,2.42,6805,0
+LOCL.US,D,20251128,000000,2.35,2.5299,2.35,2.45,8002,0
+LOCL.US,D,20251201,000000,2.41,2.74,2.38,2.74,36409,0
+LOCL.US,D,20251202,000000,2.74,2.8,2.46,2.48,22165,0
+LOCL.US,D,20251203,000000,2.5,2.51,2.35,2.35,18554,0
+LOCL.US,D,20251204,000000,2.35,2.45,2.27,2.35,52127,0
+LOCL.US,D,20251205,000000,2.33,2.595,2.33,2.53,37302,0
+LOCL.US,D,20251208,000000,2.37,2.67,2.37,2.54,20785,0
+LOCL.US,D,20251209,000000,2.5,2.67,2.5,2.66,5772,0
+LOCL.US,D,20251210,000000,2.4787,2.64,2.4787,2.51,11468,0
+LOCL.US,D,20251211,000000,2.5551,2.63,2.51,2.52,5955,0
+LOCL.US,D,20251212,000000,2.55,2.7,2.4606,2.57,14262,0
+LOCL.US,D,20251215,000000,2.535,2.65,2.46,2.5,16353,0
+LOCL.US,D,20251216,000000,2.41,2.69,2.41,2.59,8366,0
+LOCL.US,D,20251217,000000,2.5,2.69,2.39,2.39,14299,0
+LOCL.US,D,20251218,000000,2.35,2.49,2.27,2.27,28532,0
+LOCL.US,D,20251219,000000,2.3105,2.37,2.27,2.34,6567,0
+LOCL.US,D,20251222,000000,2.3,2.34,2.21,2.29,12234,0
+LOCL.US,D,20251223,000000,2.35,2.36,2.2,2.28,18408,0
+LOCL.US,D,20251224,000000,2.265,2.265,2.1495,2.2,12236,0
+LOCL.US,D,20251226,000000,2.19,2.2482,2.14,2.19,21026,0
+LOCL.US,D,20251229,000000,2.16,2.27,2.14,2.25,9685,0
+LOCL.US,D,20251230,000000,2.16,2.23,2.15,2.23,2668,0
+LOCL.US,D,20251231,000000,2.16,2.16,2.11,2.14,31045,0
+LOCL.US,D,20260102,000000,2.18,2.2,2.1,2.16,23437,0
+LOCL.US,D,20260105,000000,2.3002,2.3002,2.1,2.2,23076,0
+LOCL.US,D,20260106,000000,2.21,2.27,2.1675,2.26,25443,0
+LOCL.US,D,20260107,000000,2.296,2.32,2.2,2.22,14589,0
+LOCL.US,D,20260108,000000,2.275,2.3,2.14,2.19,15587,0
+LOCL.US,D,20260109,000000,2.255,2.26,2.2,2.24,12293,0
+LOCL.US,D,20260112,000000,2.26,2.3321,2.22,2.28,5016,0
+LOCL.US,D,20260113,000000,2.24,2.2616,2.23,2.2616,4335,0
+LOCL.US,D,20260114,000000,2.22,2.28,2.2,2.28,12084,0
+LOCL.US,D,20260115,000000,2.22,2.3329,2.22,2.26,9511,0
+LOCL.US,D,20260116,000000,2.26,2.31,2.2,2.2,10355,0
+LOCL.US,D,20260120,000000,2.23,2.3119,2.19,2.24,8089,0
+LOCL.US,D,20260121,000000,2.21,2.2372,2.1701,2.2,10210,0
+LOCL.US,D,20260122,000000,2.18,2.28,2.18,2.22,4981,0
+LOCL.US,D,20260123,000000,2.2378,2.2378,2.19,2.19,6399,0
+LOCL.US,D,20260126,000000,2.19,2.29,2.18,2.22,9587,0
+LOCL.US,D,20260127,000000,2.25,2.27,2.25,2.26,7238,0
+LOCL.US,D,20260128,000000,2.2,2.27,2.2,2.2699,3595,0
+LOCL.US,D,20260129,000000,2.28,2.3513,2.1,2.2,23272,0
+LOCL.US,D,20260130,000000,2.2399,2.26,2.1,2.1,5541,0
+LOCL.US,D,20260202,000000,2.2426,2.26,2.1,2.1,7328,0
+LOCL.US,D,20260203,000000,2.12,2.145,2.1101,2.1225,8682,0
+LOCL.US,D,20260204,000000,2.11,2.14,2.1,2.11,2215,0
+LOCL.US,D,20260205,000000,2.14,2.18,2.11,2.12,10132,0
+LOCL.US,D,20260206,000000,2.15,2.168,1.96,1.96,70298,0
+LOCL.US,D,20260209,000000,2.01,2.025,1.98,2.0118,7201,0
+LOCL.US,D,20260210,000000,2.01,2.1,1.895,1.92,22203,0
+LOCL.US,D,20260211,000000,1.9399,1.9399,1.83,1.88,15713,0
+LOCL.US,D,20260212,000000,1.9,1.91,1.7001,1.75,40384,0
+LOCL.US,D,20260213,000000,1.72,1.77,1.72,1.72,8614,0
+LOCL.US,D,20260217,000000,1.7,1.81,1.7,1.77,7383,0
+LOCL.US,D,20260218,000000,1.8,1.9051,1.7998,1.82,5640,0
diff --git a/daily/us/nyse stocks/1/lpre.us.txt b/daily/us/nyse stocks/1/lpre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55a6bc8efd7ce9c609ba39cf912005af3374ffa7
--- /dev/null
+++ b/daily/us/nyse stocks/1/lpre.us.txt	
@@ -0,0 +1,200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPRE.US,D,20250408,000000,22.78,22.88,21.5677,21.6905,12796,0
+LPRE.US,D,20250409,000000,21.51,23.47,21.49,23.4068,13865,0
+LPRE.US,D,20250410,000000,22.94,22.94,22.611,22.611,10198,0
+LPRE.US,D,20250411,000000,22.34,22.8219,22.2,22.8219,68813,0
+LPRE.US,D,20250414,000000,22.93,23.0624,22.93,23.0624,10052,0
+LPRE.US,D,20250415,000000,23.18,23.18,23.03,23.0584,10100,0
+LPRE.US,D,20250416,000000,23.11,23.212,22.72,22.898,12547,0
+LPRE.US,D,20250417,000000,23.24,23.28,23.17,23.2216,11125,0
+LPRE.US,D,20250421,000000,22.99,22.99,22.6,22.8331,8518,0
+LPRE.US,D,20250422,000000,23.29,23.51,23.17,23.4345,20411,0
+LPRE.US,D,20250423,000000,24.02,24.205,23.66,23.68,6737,0
+LPRE.US,D,20250424,000000,23.61,24,23.61,23.9319,18376,0
+LPRE.US,D,20250425,000000,23.93,23.93,23.72,23.83,11172,0
+LPRE.US,D,20250428,000000,23.91,23.99,23.71,23.9629,10624,0
+LPRE.US,D,20250429,000000,23.98,24,23.77,23.9838,12501,0
+LPRE.US,D,20250430,000000,23.57,24.0921,23.57,24.0921,6188,0
+LPRE.US,D,20250501,000000,24.4,24.48,24.257,24.3696,10802,0
+LPRE.US,D,20250502,000000,24.81,24.8945,24.73,24.8945,4314,0
+LPRE.US,D,20250505,000000,24.71,24.93,24.71,24.7362,3404,0
+LPRE.US,D,20250506,000000,24.71,24.71,24.4889,24.4889,4786,0
+LPRE.US,D,20250507,000000,24.66,24.83,24.6565,24.6565,2369,0
+LPRE.US,D,20250508,000000,24.8,24.96,24.7238,24.7238,7192,0
+LPRE.US,D,20250509,000000,24.79,24.79,24.67,24.7515,1910,0
+LPRE.US,D,20250512,000000,25.62,25.62,25.28,25.4074,4373,0
+LPRE.US,D,20250513,000000,25.36,25.4,25.3201,25.3201,4708,0
+LPRE.US,D,20250514,000000,25.23,25.23,24.9528,24.9528,1349,0
+LPRE.US,D,20250515,000000,25.03,25.1585,24.95,25.1585,601,0
+LPRE.US,D,20250516,000000,25.21,25.4913,25.21,25.4913,300,0
+LPRE.US,D,20250519,000000,25.323,25.3794,25.31,25.3794,200,0
+LPRE.US,D,20250520,000000,25.33,25.33,25.1322,25.1322,1100,0
+LPRE.US,D,20250521,000000,24.77,24.87,24.4013,24.4013,9620,0
+LPRE.US,D,20250527,000000,24.81,24.8114,24.499,24.8114,1414,0
+LPRE.US,D,20250528,000000,24.73,24.73,24.6027,24.6027,776,0
+LPRE.US,D,20250530,000000,24.78,24.7909,24.6,24.7909,707,0
+LPRE.US,D,20250602,000000,24.57,24.7161,24.57,24.7161,1241,0
+LPRE.US,D,20250603,000000,24.76,24.76,24.72,24.7505,692,0
+LPRE.US,D,20250604,000000,24.73,24.9133,24.72,24.9133,2163,0
+LPRE.US,D,20250605,000000,24.97,24.97,24.7777,24.7777,1517,0
+LPRE.US,D,20250611,000000,25.33,25.33,25.1117,25.1117,602,0
+LPRE.US,D,20250613,000000,24.8,24.8,24.7311,24.7311,100,0
+LPRE.US,D,20250616,000000,25.03,25.03,24.9359,24.9359,11948,0
+LPRE.US,D,20250618,000000,24.81,24.81,24.81,24.81,338,0
+LPRE.US,D,20250624,000000,25.4,25.5,25.3999,25.4485,12270,0
+LPRE.US,D,20250626,000000,24.91,25.0587,24.91,25.0587,9957,0
+LPRE.US,D,20250627,000000,25.34,25.35,25.216,25.216,111615,0
+LPRE.US,D,20250630,000000,25.25,25.31,25.13,25.31,962,0
+LPRE.US,D,20250701,000000,25.55,25.965,25.24,25.76,100529,0
+LPRE.US,D,20250702,000000,25.71,25.94,25.71,25.9323,961,0
+LPRE.US,D,20250703,000000,25.98,25.99,25.9011,25.9011,43643,0
+LPRE.US,D,20250707,000000,25.7,25.72,25.61,25.6992,176434,0
+LPRE.US,D,20250708,000000,25.71,25.77,25.709,25.709,2035,0
+LPRE.US,D,20250709,000000,25.81,25.87,25.72,25.87,3475,0
+LPRE.US,D,20250710,000000,26.24,26.26,26.1873,26.1873,12639,0
+LPRE.US,D,20250714,000000,26.03,26.17,26.03,26.1627,3110,0
+LPRE.US,D,20250715,000000,25.71,25.71,25.6624,25.6624,110,0
+LPRE.US,D,20250716,000000,25.74,25.8206,25.74,25.8206,293,0
+LPRE.US,D,20250718,000000,25.86,25.86,25.77,25.8089,555,0
+LPRE.US,D,20250721,000000,25.98,26.02,25.8035,25.8035,39243,0
+LPRE.US,D,20250722,000000,26.47,26.5818,26.47,26.5818,18500,0
+LPRE.US,D,20250723,000000,26.62,26.62,26.515,26.5387,6331,0
+LPRE.US,D,20250724,000000,26.49,26.49,26.2174,26.2174,5884,0
+LPRE.US,D,20250725,000000,26.21,26.37,26.21,26.3382,1754,0
+LPRE.US,D,20250728,000000,26.29,26.29,26.009,26.009,196,0
+LPRE.US,D,20250729,000000,26.2,26.45,26.2,26.3723,48399,0
+LPRE.US,D,20250730,000000,26.35,26.35,25.9929,25.9929,307,0
+LPRE.US,D,20250731,000000,25.75,25.75,25.452,25.452,167987,0
+LPRE.US,D,20250801,000000,25.38,25.42,25.38,25.404,79374,0
+LPRE.US,D,20250804,000000,25.46,25.5173,25.44,25.5173,170104,0
+LPRE.US,D,20250805,000000,25.63,25.8,25.59,25.7154,47327,0
+LPRE.US,D,20250806,000000,25.6165,25.6165,25.5955,25.5955,5891,0
+LPRE.US,D,20250807,000000,25.8,25.9,25.7934,25.7934,225366,0
+LPRE.US,D,20250808,000000,25.89,25.89,25.7558,25.7558,258,0
+LPRE.US,D,20250811,000000,25.5299,25.55,25.4443,25.5091,15733,0
+LPRE.US,D,20250812,000000,25.61,25.7953,25.61,25.7953,1495,0
+LPRE.US,D,20250813,000000,25.9628,26.21,25.9628,26.2066,882,0
+LPRE.US,D,20250814,000000,25.9,26.0086,25.9,26.0086,288,0
+LPRE.US,D,20250815,000000,26.079,26.18,26.07,26.0896,3671,0
+LPRE.US,D,20250818,000000,26.06,26.06,25.8962,25.8962,2571,0
+LPRE.US,D,20250820,000000,26.36,26.36,26.173,26.173,195,0
+LPRE.US,D,20250822,000000,26.77,26.77,26.6558,26.6558,439,0
+LPRE.US,D,20250825,000000,26.42,26.42,26.415,26.415,211,0
+LPRE.US,D,20250826,000000,26.44,26.44,26.3147,26.3147,16262,0
+LPRE.US,D,20250827,000000,26.4629,26.5253,26.37,26.5253,11279,0
+LPRE.US,D,20250828,000000,26.4,26.499,26.4,26.499,393,0
+LPRE.US,D,20250829,000000,26.58,26.6032,26.5799,26.6032,12109,0
+LPRE.US,D,20250902,000000,26.185,26.185,26.0889,26.0889,339,0
+LPRE.US,D,20250903,000000,26.095,26.134,26.05,26.134,305,0
+LPRE.US,D,20250904,000000,26.3099,26.62,26.3099,26.4064,41404,0
+LPRE.US,D,20250905,000000,26.79,26.85,26.633,26.6575,44508,0
+LPRE.US,D,20250908,000000,26.465,26.64,26.465,26.6198,937,0
+LPRE.US,D,20250910,000000,26.37,26.37,26.1621,26.1621,1000,0
+LPRE.US,D,20250911,000000,26.37,26.7032,26.34,26.7032,2090,0
+LPRE.US,D,20250912,000000,26.63,26.63,26.4929,26.4929,3062,0
+LPRE.US,D,20250915,000000,26.32,26.56,26.2874,26.2874,815,0
+LPRE.US,D,20250916,000000,26.1,26.1,26.0834,26.0834,7102,0
+LPRE.US,D,20250917,000000,26.27,26.27,26.0678,26.0678,458,0
+LPRE.US,D,20250919,000000,26.16,26.22,26.0918,26.0918,100106,0
+LPRE.US,D,20250922,000000,25.92,25.98,25.8414,25.973,77650,0
+LPRE.US,D,20250923,000000,26.03,26.03,26.0116,26.0116,19000,0
+LPRE.US,D,20250924,000000,25.87,25.87,25.7798,25.7798,9797,0
+LPRE.US,D,20250925,000000,25.705,25.728,25.6511,25.6511,2139,0
+LPRE.US,D,20250926,000000,25.851,25.851,25.69,25.849,8979,0
+LPRE.US,D,20250929,000000,25.8,25.9,25.77,25.7883,49102,0
+LPRE.US,D,20250930,000000,25.725,25.8851,25.725,25.8851,53697,0
+LPRE.US,D,20251001,000000,26.0199,26.02,25.925,26.0125,27094,0
+LPRE.US,D,20251002,000000,25.7635,25.85,25.7635,25.828,60152,0
+LPRE.US,D,20251003,000000,26.01,26.13,26.01,26.0175,14485,0
+LPRE.US,D,20251006,000000,25.995,25.995,25.8744,25.8744,71507,0
+LPRE.US,D,20251007,000000,25.93,25.93,25.685,25.74,31325,0
+LPRE.US,D,20251008,000000,25.69,25.72,25.67,25.701,19324,0
+LPRE.US,D,20251009,000000,25.7,25.72,25.6425,25.6425,83969,0
+LPRE.US,D,20251010,000000,25.65,25.66,25.4057,25.4057,41020,0
+LPRE.US,D,20251013,000000,25.54,25.65,25.47,25.6138,59524,0
+LPRE.US,D,20251014,000000,25.89,25.9,25.84,25.8806,760,0
+LPRE.US,D,20251015,000000,26.1915,26.25,25.94,26.0896,68463,0
+LPRE.US,D,20251016,000000,25.99,26.12,25.959,25.959,15479,0
+LPRE.US,D,20251017,000000,26.0395,26.375,25.996,26.1193,52178,0
+LPRE.US,D,20251020,000000,26.2444,26.3285,26.1193,26.3285,45771,0
+LPRE.US,D,20251021,000000,26.35,26.55,26.24,26.4461,59377,0
+LPRE.US,D,20251022,000000,26.64,26.72,26.5482,26.5482,24375,0
+LPRE.US,D,20251023,000000,26.33,26.4,26.33,26.4,1315,0
+LPRE.US,D,20251024,000000,26.69,26.7,26.4701,26.5,210982,0
+LPRE.US,D,20251027,000000,26.54,26.855,26.4,26.53,308395,0
+LPRE.US,D,20251028,000000,26.21,26.21,25.9723,25.9723,1142,0
+LPRE.US,D,20251029,000000,25.6735,25.6735,25.3103,25.3103,24225,0
+LPRE.US,D,20251030,000000,25.48,25.56,25.48,25.4992,1715,0
+LPRE.US,D,20251031,000000,25.515,25.5436,25.39,25.5436,788,0
+LPRE.US,D,20251103,000000,25.25,25.4731,25.25,25.4727,18932,0
+LPRE.US,D,20251104,000000,25.5,25.5,25.44,25.5,200310,0
+LPRE.US,D,20251105,000000,25.6,25.7208,25.6,25.7208,546,0
+LPRE.US,D,20251106,000000,25.54,25.54,25.49,25.49,1007,0
+LPRE.US,D,20251107,000000,25.74,25.9323,25.74,25.9323,419,0
+LPRE.US,D,20251110,000000,25.7715,25.9385,25.77,25.9385,13062,0
+LPRE.US,D,20251111,000000,26.01,26.1282,25.89,26.1282,1215,0
+LPRE.US,D,20251112,000000,26.23,26.23,26.125,26.125,1137,0
+LPRE.US,D,20251113,000000,25.9222,25.9222,25.66,25.73,2952,0
+LPRE.US,D,20251114,000000,25.72,25.77,25.66,25.7265,5480,0
+LPRE.US,D,20251117,000000,25.73,25.73,25.4872,25.4872,431,0
+LPRE.US,D,20251118,000000,25.45,25.5265,25.45,25.5265,3401,0
+LPRE.US,D,20251119,000000,25.4199,25.4199,25.31,25.3185,3531,0
+LPRE.US,D,20251120,000000,25.35,25.53,25.2738,25.2738,2152,0
+LPRE.US,D,20251121,000000,25.71,25.9385,25.71,25.8617,2877,0
+LPRE.US,D,20251124,000000,25.88,25.9342,25.79,25.8797,3820,0
+LPRE.US,D,20251125,000000,26.2,26.38,26.2,26.2801,16903,0
+LPRE.US,D,20251126,000000,26.5,26.5,26.3782,26.3782,1177,0
+LPRE.US,D,20251201,000000,26.33,26.4015,26.248,26.26,54235,0
+LPRE.US,D,20251202,000000,26.196,26.28,26.14,26.2786,21857,0
+LPRE.US,D,20251203,000000,26.35,26.5,26.245,26.34,317681,0
+LPRE.US,D,20251204,000000,26.2699,26.2699,25.9,25.97,133446,0
+LPRE.US,D,20251205,000000,26,26.0184,25.85,25.88,27375,0
+LPRE.US,D,20251208,000000,25.715,25.8,25.57,25.65,14929,0
+LPRE.US,D,20251209,000000,25.6585,25.7,25.51,25.52,41521,0
+LPRE.US,D,20251210,000000,25.72,26.05,25.72,25.98,26139,0
+LPRE.US,D,20251211,000000,26.28,26.335,26.13,26.2296,27400,0
+LPRE.US,D,20251212,000000,26.5,26.5,26.305,26.3457,3155,0
+LPRE.US,D,20251215,000000,26.447,26.59,26.4099,26.5739,29676,0
+LPRE.US,D,20251216,000000,26.56,26.56,26.39,26.444,13273,0
+LPRE.US,D,20251217,000000,26.55,27.3999,26.55,26.7762,30945,0
+LPRE.US,D,20251218,000000,26.9,26.9,26.6176,26.6176,4933,0
+LPRE.US,D,20251219,000000,26.53,26.66,26.4795,26.4795,7055,0
+LPRE.US,D,20251222,000000,26.48,26.77,26.48,26.6436,9701,0
+LPRE.US,D,20251223,000000,26.57,26.58,26.4488,26.5268,8671,0
+LPRE.US,D,20251224,000000,26.74,26.741,26.74,26.741,501,0
+LPRE.US,D,20251226,000000,26.79,26.7905,26.74,26.7905,7752,0
+LPRE.US,D,20251229,000000,26.8678,26.9,26.8008,26.9,5184,0
+LPRE.US,D,20251230,000000,26.77,26.93,26.65,26.93,6835,0
+LPRE.US,D,20251231,000000,26.9,26.9,26.69,26.69,19227,0
+LPRE.US,D,20260102,000000,26.45,26.755,26.45,26.6627,4468,0
+LPRE.US,D,20260105,000000,26.4705,26.715,26.4705,26.6519,6067,0
+LPRE.US,D,20260106,000000,26.67,26.948,26.54,26.948,8627,0
+LPRE.US,D,20260107,000000,26.98,26.98,26.56,26.5665,74891,0
+LPRE.US,D,20260108,000000,26.59,27.03,26.59,27.03,102505,0
+LPRE.US,D,20260109,000000,27.15,27.15,26.99,27.0205,8339,0
+LPRE.US,D,20260112,000000,27.07,27.095,26.9955,26.9955,10916,0
+LPRE.US,D,20260113,000000,26.99,27.1,26.7496,27.1,1185,0
+LPRE.US,D,20260114,000000,27.33,27.53,27.23,27.3226,7013,0
+LPRE.US,D,20260115,000000,27.39,27.6,27.37,27.5471,96517,0
+LPRE.US,D,20260116,000000,27.46,27.8,27.46,27.8,7618,0
+LPRE.US,D,20260120,000000,27.45,27.51,27.25,27.25,37305,0
+LPRE.US,D,20260121,000000,27.32,27.5,27.3,27.4838,44493,0
+LPRE.US,D,20260122,000000,27.62,27.64,27.33,27.3343,6267,0
+LPRE.US,D,20260123,000000,27.32,27.3575,27.23,27.3575,2082,0
+LPRE.US,D,20260126,000000,27.4,27.4,27.1343,27.2307,36693,0
+LPRE.US,D,20260127,000000,27.1655,27.63,27.12,27.1717,5759,0
+LPRE.US,D,20260128,000000,27.13,27.13,26.76,26.7683,4131,0
+LPRE.US,D,20260129,000000,26.97,27.11,26.84,27.03,43476,0
+LPRE.US,D,20260130,000000,26.91,27.02,26.79,27.0008,194128,0
+LPRE.US,D,20260202,000000,26.94,27.03,26.8703,26.8703,5282,0
+LPRE.US,D,20260203,000000,26.87,27.03,26.86,26.9039,1681,0
+LPRE.US,D,20260204,000000,27.1,27.605,27.1,27.6,32641,0
+LPRE.US,D,20260205,000000,27.35,27.4199,27.24,27.33,105099,0
+LPRE.US,D,20260206,000000,27.59,27.59,27.4187,27.57,18196,0
+LPRE.US,D,20260209,000000,27.45,27.62,27.45,27.61,8508,0
+LPRE.US,D,20260210,000000,27.88,28.19,27.68,28.1192,4585,0
+LPRE.US,D,20260211,000000,28.1,28.2499,28.1,28.2058,33060,0
+LPRE.US,D,20260212,000000,28.39,28.58,28.02,28.0744,15394,0
+LPRE.US,D,20260213,000000,28.07,28.39,28.05,28.2822,13801,0
+LPRE.US,D,20260217,000000,28.29,28.58,28.29,28.58,2416,0
+LPRE.US,D,20260218,000000,28.5537,28.5537,28.34,28.355,10445,0